date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-03-15 13:30:00,7.89,7.89,7.86,7.86,100600.0,5.6159,5.6159,5.5946,5.5946,100600.0
2005-03-15 13:40:00,7.86,7.87,7.85,7.87,290400.0,5.5946,5.6017,5.5874,5.6017,290400.0
2005-03-15 13:50:00,7.87,7.87,7.85,7.85,129800.0,5.6017,5.6017,5.5874,5.5874,129800.0
2005-03-15 14:00:00,7.85,7.88,7.85,7.87,112600.0,5.5874,5.6088,5.5874,5.6017,112600.0
2005-03-15 14:10:00,7.87,7.87,7.85,7.86,94600.0,5.6017,5.6017,5.5874,5.5946,94600.0
2005-03-15 14:20:00,7.86,7.87,7.84,7.86,178000.0,5.5946,5.6017,5.5803,5.5946,178000.0
2005-03-15 14:30:00,7.86,7.86,7.83,7.85,162600.0,5.5946,5.5946,5.5732,5.5874,162600.0
2005-03-15 14:40:00,7.85,7.85,7.84,7.85,120600.0,5.5874,5.5874,5.5803,5.5874,120600.0
2005-03-15 14:50:00,7.85,7.86,7.84,7.86,284200.0,5.5874,5.5946,5.5803,5.5946,284200.0
2005-03-15 15:00:00,7.86,7.86,7.85,7.86,506400.0,5.5946,5.5946,5.5874,5.5946,506400.0
2005-03-15 15:10:00,7.85,7.87,7.85,7.86,300000.0,5.5874,5.6017,5.5874,5.5946,300000.0
2005-03-15 15:20:00,7.86,7.86,7.84,7.84,358200.0,5.5946,5.5946,5.5803,5.5803,358200.0
2005-03-15 15:30:00,7.84,7.87,7.84,7.86,291800.0,5.5803,5.6017,5.5803,5.5946,291800.0
2005-03-15 15:40:00,7.86,7.86,7.83,7.83,240400.0,5.5946,5.5946,5.5732,5.5732,240400.0
2005-03-15 15:50:00,7.83,7.84,7.81,7.81,595400.0,5.5732,5.5803,5.559,5.559,595400.0
2005-03-16 09:30:00,7.79,7.79,7.65,7.71,405000.0,5.5447,5.5447,5.4451,5.4878,405000.0
2005-03-16 09:40:00,7.72,7.77,7.72,7.74,258800.0,5.4949,5.5305,5.4949,5.5091,258800.0
2005-03-16 09:50:00,7.74,7.81,7.73,7.81,198600.0,5.5091,5.559,5.502,5.559,198600.0
2005-03-16 10:00:00,7.81,7.84,7.8,7.81,194200.0,5.559,5.5803,5.5519,5.559,194200.0
2005-03-16 10:10:00,7.8,7.84,7.8,7.81,408400.0,5.5519,5.5803,5.5519,5.559,408400.0
2005-03-16 10:20:00,7.81,7.82,7.72,7.74,215200.0,5.559,5.5661,5.4949,5.5091,215200.0
2005-03-16 10:30:00,7.74,7.75,7.73,7.73,420800.0,5.5091,5.5163,5.502,5.502,420800.0
2005-03-16 10:40:00,7.73,7.75,7.72,7.75,498200.0,5.502,5.5163,5.4949,5.5163,498200.0
2005-03-16 10:50:00,7.74,7.75,7.73,7.74,323000.0,5.5091,5.5163,5.502,5.5091,323000.0
2005-03-16 11:00:00,7.74,7.75,7.73,7.74,206000.0,5.5091,5.5163,5.502,5.5091,206000.0
2005-03-16 11:10:00,7.74,7.75,7.73,7.74,209800.0,5.5091,5.5163,5.502,5.5091,209800.0
2005-03-16 11:20:00,7.74,7.75,7.73,7.74,86200.0,5.5091,5.5163,5.502,5.5091,86200.0
2005-03-16 11:30:00,7.74,7.77,7.73,7.77,377200.0,5.5091,5.5305,5.502,5.5305,377200.0
2005-03-16 11:40:00,7.77,7.79,7.77,7.79,235200.0,5.5305,5.5447,5.5305,5.5447,235200.0
2005-03-16 11:50:00,7.79,7.8,7.77,7.77,206800.0,5.5447,5.5519,5.5305,5.5305,206800.0
2005-03-16 12:00:00,7.77,7.77,7.75,7.77,351200.0,5.5305,5.5305,5.5163,5.5305,351200.0
2005-03-16 12:10:00,7.76,7.78,7.76,7.77,66600.0,5.5234,5.5376,5.5234,5.5305,66600.0
2005-03-16 12:20:00,7.77,7.78,7.75,7.75,135000.0,5.5305,5.5376,5.5163,5.5163,135000.0
2005-03-16 12:30:00,7.75,7.76,7.74,7.75,93200.0,5.5163,5.5234,5.5091,5.5163,93200.0
2005-03-16 12:40:00,7.74,7.75,7.74,7.75,36400.0,5.5091,5.5163,5.5091,5.5163,36400.0
2005-03-16 12:50:00,7.75,7.76,7.74,7.75,95200.0,5.5163,5.5234,5.5091,5.5163,95200.0
2005-03-16 13:00:00,7.75,7.75,7.75,7.75,64200.0,5.5163,5.5163,5.5163,5.5163,64200.0
2005-03-16 13:10:00,7.75,7.75,7.74,7.74,130200.0,5.5163,5.5163,5.5091,5.5091,130200.0
2005-03-16 13:20:00,7.74,7.75,7.74,7.75,56600.0,5.5091,5.5163,5.5091,5.5163,56600.0
2005-03-16 13:30:00,7.75,7.75,7.72,7.72,197200.0,5.5163,5.5163,5.4949,5.4949,197200.0
2005-03-16 13:40:00,7.72,7.73,7.72,7.72,123600.0,5.4949,5.502,5.4949,5.4949,123600.0
2005-03-16 13:50:00,7.72,7.73,7.68,7.69,243400.0,5.4949,5.502,5.4664,5.4736,243400.0
2005-03-16 14:00:00,7.69,7.71,7.68,7.69,290800.0,5.4736,5.4878,5.4664,5.4736,290800.0
2005-03-16 14:10:00,7.69,7.7,7.67,7.69,284400.0,5.4736,5.4807,5.4593,5.4736,284400.0
2005-03-16 14:20:00,7.69,7.7,7.68,7.68,114800.0,5.4736,5.4807,5.4664,5.4664,114800.0
2005-03-16 14:30:00,7.68,7.68,7.65,7.65,218800.0,5.4664,5.4664,5.4451,5.4451,218800.0
2005-03-16 14:40:00,7.65,7.66,7.65,7.66,338000.0,5.4451,5.4522,5.4451,5.4522,338000.0
2005-03-16 14:50:00,7.66,7.67,7.65,7.66,183400.0,5.4522,5.4593,5.4451,5.4522,183400.0
2005-03-16 15:00:00,7.66,7.67,7.66,7.67,208000.0,5.4522,5.4593,5.4522,5.4593,208000.0
2005-03-16 15:10:00,7.67,7.71,7.67,7.7,206600.0,5.4593,5.4878,5.4593,5.4807,206600.0
2005-03-16 15:20:00,7.7,7.7,7.68,7.68,312000.0,5.4807,5.4807,5.4664,5.4664,312000.0
2005-03-16 15:30:00,7.68,7.7,7.65,7.69,498600.0,5.4664,5.4807,5.4451,5.4736,498600.0
2005-03-16 15:40:00,7.68,7.7,7.68,7.69,432400.0,5.4664,5.4807,5.4664,5.4736,432400.0
2005-03-16 15:50:00,7.69,7.7,7.67,7.67,363000.0,5.4736,5.4807,5.4593,5.4593,363000.0
2005-03-17 09:30:00,7.83,7.83,7.79,7.8,391000.0,5.5732,5.5732,5.5447,5.5519,391000.0
2005-03-17 09:40:00,7.8,7.8,7.77,7.8,179600.0,5.5519,5.5519,5.5305,5.5519,179600.0
2005-03-17 09:50:00,7.8,7.8,7.75,7.77,195400.0,5.5519,5.5519,5.5163,5.5305,195400.0
2005-03-17 10:00:00,7.77,7.78,7.75,7.75,266000.0,5.5305,5.5376,5.5163,5.5163,266000.0
2005-03-17 10:10:00,7.75,7.77,7.74,7.77,160200.0,5.5163,5.5305,5.5091,5.5305,160200.0
2005-03-17 10:20:00,7.77,7.79,7.75,7.75,305000.0,5.5305,5.5447,5.5163,5.5163,305000.0
2005-03-17 10:30:00,7.76,7.8,7.75,7.8,341800.0,5.5234,5.5519,5.5163,5.5519,341800.0
2005-03-17 10:40:00,7.8,7.82,7.79,7.8,197000.0,5.5519,5.5661,5.5447,5.5519,197000.0
2005-03-17 10:50:00,7.8,7.84,7.8,7.84,304200.0,5.5519,5.5803,5.5519,5.5803,304200.0
2005-03-17 11:00:00,7.84,7.85,7.84,7.85,238400.0,5.5803,5.5874,5.5803,5.5874,238400.0
2005-03-17 11:10:00,7.85,7.87,7.85,7.87,121400.0,5.5874,5.6017,5.5874,5.6017,121400.0
2005-03-17 11:20:00,7.87,7.89,7.87,7.88,212000.0,5.6017,5.6159,5.6017,5.6088,212000.0
2005-03-17 11:30:00,7.88,7.89,7.88,7.88,280200.0,5.6088,5.6159,5.6088,5.6088,280200.0
2005-03-17 11:40:00,7.88,7.88,7.87,7.87,184200.0,5.6088,5.6088,5.6017,5.6017,184200.0
2005-03-17 11:50:00,7.87,7.88,7.86,7.88,144000.0,5.6017,5.6088,5.5946,5.6088,144000.0
2005-03-17 12:00:00,7.88,7.88,7.85,7.86,199400.0,5.6088,5.6088,5.5874,5.5946,199400.0
2005-03-17 12:10:00,7.86,7.86,7.85,7.85,93400.0,5.5946,5.5946,5.5874,5.5874,93400.0
2005-03-17 12:20:00,7.86,7.87,7.85,7.87,125800.0,5.5946,5.6017,5.5874,5.6017,125800.0
2005-03-17 12:30:00,7.86,7.88,7.86,7.88,129800.0,5.5946,5.6088,5.5946,5.6088,129800.0
2005-03-17 12:40:00,7.88,7.89,7.87,7.89,103600.0,5.6088,5.6159,5.6017,5.6159,103600.0
2005-03-17 12:50:00,7.89,7.89,7.88,7.89,64000.0,5.6159,5.6159,5.6088,5.6159,64000.0
2005-03-17 13:00:00,7.89,7.89,7.86,7.87,122600.0,5.6159,5.6159,5.5946,5.6017,122600.0
2005-03-17 13:10:00,7.87,7.88,7.84,7.84,138800.0,5.6017,5.6088,5.5803,5.5803,138800.0
2005-03-17 13:20:00,7.84,7.87,7.84,7.85,89800.0,5.5803,5.6017,5.5803,5.5874,89800.0
2005-03-17 13:30:00,7.85,7.89,7.84,7.86,108000.0,5.5874,5.6159,5.5803,5.5946,108000.0
2005-03-17 13:40:00,7.87,7.88,7.86,7.88,71800.0,5.6017,5.6088,5.5946,5.6088,71800.0
2005-03-17 13:50:00,7.88,7.88,7.85,7.87,92800.0,5.6088,5.6088,5.5874,5.6017,92800.0
2005-03-17 14:00:00,7.87,7.87,7.83,7.83,155400.0,5.6017,5.6017,5.5732,5.5732,155400.0
2005-03-17 14:10:00,7.83,7.84,7.82,7.83,113800.0,5.5732,5.5803,5.5661,5.5732,113800.0
2005-03-17 14:20:00,7.84,7.86,7.84,7.86,87200.0,5.5803,5.5946,5.5803,5.5946,87200.0
2005-03-17 14:30:00,7.86,7.88,7.86,7.88,136400.0,5.5946,5.6088,5.5946,5.6088,136400.0
2005-03-17 14:40:00,7.88,7.9,7.87,7.9,145600.0,5.6088,5.623,5.6017,5.623,145600.0
2005-03-17 14:50:00,7.9,7.92,7.9,7.91,138000.0,5.623,5.6373,5.623,5.6301,138000.0
2005-03-17 15:00:00,7.91,7.93,7.91,7.93,187000.0,5.6301,5.6444,5.6301,5.6444,187000.0
2005-03-17 15:10:00,7.93,7.95,7.91,7.92,431400.0,5.6444,5.6586,5.6301,5.6373,431400.0
2005-03-17 15:20:00,7.92,7.92,7.91,7.91,190600.0,5.6373,5.6373,5.6301,5.6301,190600.0
2005-03-17 15:30:00,7.91,7.91,7.87,7.87,360800.0,5.6301,5.6301,5.6017,5.6017,360800.0
2005-03-17 15:40:00,7.87,7.88,7.86,7.86,303600.0,5.6017,5.6088,5.5946,5.5946,303600.0
2005-03-17 15:50:00,7.86,7.88,7.86,7.88,406800.0,5.5946,5.6088,5.5946,5.6088,406800.0
2005-03-18 09:30:00,7.92,7.94,7.84,7.85,1246400.0,5.6373,5.6515,5.5803,5.5874,1246400.0
2005-03-18 09:40:00,7.85,7.88,7.81,7.84,158600.0,5.5874,5.6088,5.559,5.5803,158600.0
2005-03-18 09:50:00,7.83,7.84,7.76,7.78,80000.0,5.5732,5.5803,5.5234,5.5376,80000.0
2005-03-18 10:00:00,7.79,7.82,7.76,7.82,105200.0,5.5447,5.5661,5.5234,5.5661,105200.0
2005-03-18 10:10:00,7.82,7.84,7.81,7.81,193400.0,5.5661,5.5803,5.559,5.559,193400.0
2005-03-18 10:20:00,7.81,7.81,7.77,7.8,117600.0,5.559,5.559,5.5305,5.5519,117600.0
2005-03-18 10:30:00,7.8,7.84,7.77,7.82,142200.0,5.5519,5.5803,5.5305,5.5661,142200.0
2005-03-18 10:40:00,7.82,7.84,7.8,7.8,139400.0,5.5661,5.5803,5.5519,5.5519,139400.0
2005-03-18 10:50:00,7.8,7.81,7.8,7.81,181200.0,5.5519,5.559,5.5519,5.559,181200.0
2005-03-18 11:00:00,7.8,7.82,7.8,7.82,293000.0,5.5519,5.5661,5.5519,5.5661,293000.0
2005-03-18 11:10:00,7.82,7.84,7.81,7.84,75600.0,5.5661,5.5803,5.559,5.5803,75600.0
2005-03-18 11:20:00,7.84,7.86,7.83,7.86,118800.0,5.5803,5.5946,5.5732,5.5946,118800.0
2005-03-18 11:30:00,7.85,7.86,7.83,7.83,70400.0,5.5874,5.5946,5.5732,5.5732,70400.0
2005-03-18 11:40:00,7.84,7.84,7.82,7.83,58800.0,5.5803,5.5803,5.5661,5.5732,58800.0
2005-03-18 11:50:00,7.83,7.85,7.83,7.85,58000.0,5.5732,5.5874,5.5732,5.5874,58000.0
2005-03-18 12:00:00,7.85,7.86,7.85,7.86,72800.0,5.5874,5.5946,5.5874,5.5946,72800.0
2005-03-18 12:10:00,7.86,7.87,7.86,7.86,69800.0,5.5946,5.6017,5.5946,5.5946,69800.0
2005-03-18 12:20:00,7.85,7.86,7.85,7.85,23800.0,5.5874,5.5946,5.5874,5.5874,23800.0
2005-03-18 12:30:00,7.86,7.86,7.85,7.86,74400.0,5.5946,5.5946,5.5874,5.5946,74400.0
2005-03-18 12:40:00,7.85,7.86,7.85,7.86,70400.0,5.5874,5.5946,5.5874,5.5946,70400.0
2005-03-18 12:50:00,7.85,7.86,7.82,7.83,55800.0,5.5874,5.5946,5.5661,5.5732,55800.0
2005-03-18 13:00:00,7.82,7.83,7.8,7.8,69800.0,5.5661,5.5732,5.5519,5.5519,69800.0
2005-03-18 13:10:00,7.8,7.8,7.79,7.79,49200.0,5.5519,5.5519,5.5447,5.5447,49200.0
2005-03-18 13:20:00,7.79,7.8,7.79,7.79,28600.0,5.5447,5.5519,5.5447,5.5447,28600.0
2005-03-18 13:30:00,7.79,7.81,7.79,7.81,63400.0,5.5447,5.559,5.5447,5.559,63400.0
2005-03-18 13:40:00,7.81,7.81,7.77,7.77,51800.0,5.559,5.559,5.5305,5.5305,51800.0
2005-03-18 13:50:00,7.77,7.8,7.77,7.8,61200.0,5.5305,5.5519,5.5305,5.5519,61200.0
2005-03-18 14:00:00,7.79,7.82,7.79,7.81,84000.0,5.5447,5.5661,5.5447,5.559,84000.0
2005-03-18 14:10:00,7.81,7.82,7.79,7.81,72600.0,5.559,5.5661,5.5447,5.559,72600.0
2005-03-18 14:20:00,7.81,7.82,7.81,7.82,30000.0,5.559,5.5661,5.559,5.5661,30000.0
2005-03-18 14:30:00,7.82,7.85,7.82,7.84,145000.0,5.5661,5.5874,5.5661,5.5803,145000.0
2005-03-18 14:40:00,7.84,7.84,7.82,7.83,44600.0,5.5803,5.5803,5.5661,5.5732,44600.0
2005-03-18 14:50:00,7.83,7.84,7.82,7.82,72800.0,5.5732,5.5803,5.5661,5.5661,72800.0
2005-03-18 15:00:00,7.82,7.82,7.76,7.77,142800.0,5.5661,5.5661,5.5234,5.5305,142800.0
2005-03-18 15:10:00,7.77,7.8,7.77,7.79,138800.0,5.5305,5.5519,5.5305,5.5447,138800.0
2005-03-18 15:20:00,7.79,7.83,7.78,7.82,134400.0,5.5447,5.5732,5.5376,5.5661,134400.0
2005-03-18 15:30:00,7.83,7.83,7.79,7.79,127400.0,5.5732,5.5732,5.5447,5.5447,127400.0
2005-03-18 15:40:00,7.79,7.84,7.79,7.81,272400.0,5.5447,5.5803,5.5447,5.559,272400.0
2005-03-18 15:50:00,7.81,7.81,7.8,7.81,265800.0,5.559,5.559,5.5519,5.559,265800.0
2005-03-21 09:30:00,7.82,7.9,7.79,7.8,121600.0,5.5661,5.623,5.5447,5.5519,121600.0
2005-03-21 09:40:00,7.8,7.84,7.8,7.82,98800.0,5.5519,5.5803,5.5519,5.5661,98800.0
2005-03-21 09:50:00,7.82,7.83,7.76,7.81,140400.0,5.5661,5.5732,5.5234,5.559,140400.0
2005-03-21 10:00:00,7.81,7.82,7.75,7.75,134800.0,5.559,5.5661,5.5163,5.5163,134800.0
2005-03-21 10:10:00,7.76,7.79,7.74,7.77,147200.0,5.5234,5.5447,5.5091,5.5305,147200.0
2005-03-21 10:20:00,7.77,7.8,7.77,7.78,122400.0,5.5305,5.5519,5.5305,5.5376,122400.0
2005-03-21 10:30:00,7.78,7.79,7.75,7.78,108400.0,5.5376,5.5447,5.5163,5.5376,108400.0
2005-03-21 10:40:00,7.78,7.78,7.76,7.78,88200.0,5.5376,5.5376,5.5234,5.5376,88200.0
2005-03-21 10:50:00,7.78,7.79,7.77,7.78,187200.0,5.5376,5.5447,5.5305,5.5376,187200.0
2005-03-21 11:00:00,7.77,7.81,7.77,7.8,99000.0,5.5305,5.559,5.5305,5.5519,99000.0
2005-03-21 11:10:00,7.81,7.81,7.79,7.8,97400.0,5.559,5.559,5.5447,5.5519,97400.0
2005-03-21 11:20:00,7.8,7.82,7.8,7.81,50400.0,5.5519,5.5661,5.5519,5.559,50400.0
2005-03-21 11:30:00,7.81,7.82,7.81,7.82,84800.0,5.559,5.5661,5.559,5.5661,84800.0
2005-03-21 11:40:00,7.82,7.84,7.81,7.84,75800.0,5.5661,5.5803,5.559,5.5803,75800.0
2005-03-21 11:50:00,7.84,7.86,7.83,7.85,69400.0,5.5803,5.5946,5.5732,5.5874,69400.0
2005-03-21 12:00:00,7.85,7.88,7.84,7.88,93800.0,5.5874,5.6088,5.5803,5.6088,93800.0
2005-03-21 12:10:00,7.89,7.93,7.87,7.91,213000.0,5.6159,5.6444,5.6017,5.6301,213000.0
2005-03-21 12:20:00,7.92,7.93,7.9,7.91,88200.0,5.6373,5.6444,5.623,5.6301,88200.0
2005-03-21 12:30:00,7.92,7.93,7.9,7.93,216200.0,5.6373,5.6444,5.623,5.6444,216200.0
2005-03-21 12:40:00,7.93,7.94,7.91,7.93,192200.0,5.6444,5.6515,5.6301,5.6444,192200.0
2005-03-21 12:50:00,7.94,7.95,7.93,7.93,114400.0,5.6515,5.6586,5.6444,5.6444,114400.0
2005-03-21 13:00:00,7.93,7.94,7.91,7.92,127200.0,5.6444,5.6515,5.6301,5.6373,127200.0
2005-03-21 13:10:00,7.92,7.92,7.91,7.91,88000.0,5.6373,5.6373,5.6301,5.6301,88000.0
2005-03-21 13:20:00,7.91,7.92,7.88,7.89,124600.0,5.6301,5.6373,5.6088,5.6159,124600.0
2005-03-21 13:30:00,7.89,7.92,7.89,7.91,150200.0,5.6159,5.6373,5.6159,5.6301,150200.0
2005-03-21 13:40:00,7.92,7.93,7.92,7.93,114400.0,5.6373,5.6444,5.6373,5.6444,114400.0
2005-03-21 13:50:00,7.92,7.93,7.92,7.92,66600.0,5.6373,5.6444,5.6373,5.6373,66600.0
2005-03-21 14:00:00,7.92,7.92,7.9,7.91,80600.0,5.6373,5.6373,5.623,5.6301,80600.0
2005-03-21 14:10:00,7.91,7.91,7.9,7.91,87600.0,5.6301,5.6301,5.623,5.6301,87600.0
2005-03-21 14:20:00,7.91,7.91,7.89,7.89,142000.0,5.6301,5.6301,5.6159,5.6159,142000.0
2005-03-21 14:30:00,7.89,7.91,7.89,7.9,243200.0,5.6159,5.6301,5.6159,5.623,243200.0
2005-03-21 14:40:00,7.91,7.92,7.9,7.91,173600.0,5.6301,5.6373,5.623,5.6301,173600.0
2005-03-21 14:50:00,7.91,7.92,7.9,7.91,114800.0,5.6301,5.6373,5.623,5.6301,114800.0
2005-03-21 15:00:00,7.91,7.93,7.9,7.91,199400.0,5.6301,5.6444,5.623,5.6301,199400.0
2005-03-21 15:10:00,7.91,7.92,7.9,7.9,128600.0,5.6301,5.6373,5.623,5.623,128600.0
2005-03-21 15:20:00,7.9,7.93,7.9,7.92,287400.0,5.623,5.6444,5.623,5.6373,287400.0
2005-03-21 15:30:00,7.91,7.92,7.9,7.9,401000.0,5.6301,5.6373,5.623,5.623,401000.0
2005-03-21 15:40:00,7.9,7.91,7.88,7.88,188600.0,5.623,5.6301,5.6088,5.6088,188600.0
2005-03-21 15:50:00,7.88,7.88,7.85,7.86,150800.0,5.6088,5.6088,5.5874,5.5946,150800.0
2005-03-22 09:30:00,7.85,7.92,7.83,7.85,179400.0,5.5874,5.6373,5.5732,5.5874,179400.0
2005-03-22 09:40:00,7.85,7.86,7.8,7.83,202200.0,5.5874,5.5946,5.5519,5.5732,202200.0
2005-03-22 09:50:00,7.83,7.9,7.83,7.84,181000.0,5.5732,5.623,5.5732,5.5803,181000.0
2005-03-22 10:00:00,7.85,7.9,7.85,7.87,264400.0,5.5874,5.623,5.5874,5.6017,264400.0
2005-03-22 10:10:00,7.87,7.87,7.82,7.83,145600.0,5.6017,5.6017,5.5661,5.5732,145600.0
2005-03-22 10:20:00,7.83,7.84,7.8,7.81,134200.0,5.5732,5.5803,5.5519,5.559,134200.0
2005-03-22 10:30:00,7.8,7.82,7.79,7.8,100000.0,5.5519,5.5661,5.5447,5.5519,100000.0
2005-03-22 10:40:00,7.8,7.85,7.8,7.84,98200.0,5.5519,5.5874,5.5519,5.5803,98200.0
2005-03-22 10:50:00,7.84,7.85,7.83,7.84,66000.0,5.5803,5.5874,5.5732,5.5803,66000.0
2005-03-22 11:00:00,7.85,7.85,7.83,7.83,82800.0,5.5874,5.5874,5.5732,5.5732,82800.0
2005-03-22 11:10:00,7.84,7.85,7.83,7.85,140000.0,5.5803,5.5874,5.5732,5.5874,140000.0
2005-03-22 11:20:00,7.84,7.86,7.84,7.85,136200.0,5.5803,5.5946,5.5803,5.5874,136200.0
2005-03-22 11:30:00,7.85,7.87,7.85,7.87,125600.0,5.5874,5.6017,5.5874,5.6017,125600.0
2005-03-22 11:40:00,7.87,7.87,7.85,7.85,59000.0,5.6017,5.6017,5.5874,5.5874,59000.0
2005-03-22 11:50:00,7.85,7.86,7.85,7.85,74200.0,5.5874,5.5946,5.5874,5.5874,74200.0
2005-03-22 12:00:00,7.86,7.88,7.85,7.87,100800.0,5.5946,5.6088,5.5874,5.6017,100800.0
2005-03-22 12:10:00,7.87,7.88,7.87,7.88,101400.0,5.6017,5.6088,5.6017,5.6088,101400.0
2005-03-22 12:20:00,7.88,7.89,7.87,7.88,133800.0,5.6088,5.6159,5.6017,5.6088,133800.0
2005-03-22 12:30:00,7.88,7.91,7.88,7.91,119000.0,5.6088,5.6301,5.6088,5.6301,119000.0
2005-03-22 12:40:00,7.91,7.93,7.9,7.93,156000.0,5.6301,5.6444,5.623,5.6444,156000.0
2005-03-22 12:50:00,7.93,7.93,7.92,7.93,105600.0,5.6444,5.6444,5.6373,5.6444,105600.0
2005-03-22 13:00:00,7.93,7.95,7.93,7.95,201400.0,5.6444,5.6586,5.6444,5.6586,201400.0
2005-03-22 13:10:00,7.95,7.96,7.94,7.96,176200.0,5.6586,5.6657,5.6515,5.6657,176200.0
2005-03-22 13:20:00,7.96,7.97,7.95,7.95,313200.0,5.6657,5.6729,5.6586,5.6586,313200.0
2005-03-22 13:30:00,7.96,7.96,7.95,7.95,103000.0,5.6657,5.6657,5.6586,5.6586,103000.0
2005-03-22 13:40:00,7.95,7.97,7.94,7.96,124000.0,5.6586,5.6729,5.6515,5.6657,124000.0
2005-03-22 13:50:00,7.96,7.97,7.95,7.96,158800.0,5.6657,5.6729,5.6586,5.6657,158800.0
2005-03-22 14:00:00,7.96,7.96,7.94,7.95,180800.0,5.6657,5.6657,5.6515,5.6586,180800.0
2005-03-22 14:10:00,7.95,7.96,7.93,7.95,166400.0,5.6586,5.6657,5.6444,5.6586,166400.0
2005-03-22 14:20:00,7.95,7.96,7.9,7.93,242600.0,5.6586,5.6657,5.623,5.6444,242600.0
2005-03-22 14:30:00,7.93,7.96,7.92,7.92,200400.0,5.6444,5.6657,5.6373,5.6373,200400.0
2005-03-22 14:40:00,7.92,7.93,7.89,7.89,302200.0,5.6373,5.6444,5.6159,5.6159,302200.0
2005-03-22 14:50:00,7.89,7.9,7.87,7.89,246200.0,5.6159,5.623,5.6017,5.6159,246200.0
2005-03-22 15:00:00,7.88,7.89,7.88,7.89,227400.0,5.6088,5.6159,5.6088,5.6159,227400.0
2005-03-22 15:10:00,7.89,7.9,7.87,7.88,418200.0,5.6159,5.623,5.6017,5.6088,418200.0
2005-03-22 15:20:00,7.88,7.91,7.88,7.9,522800.0,5.6088,5.6301,5.6088,5.623,522800.0
2005-03-22 15:30:00,7.9,7.9,7.85,7.85,281600.0,5.623,5.623,5.5874,5.5874,281600.0
2005-03-22 15:40:00,7.85,7.87,7.85,7.86,427600.0,5.5874,5.6017,5.5874,5.5946,427600.0
2005-03-22 15:50:00,7.86,7.87,7.84,7.85,278200.0,5.5946,5.6017,5.5803,5.5874,278200.0
2005-03-23 09:30:00,7.76,7.8,7.76,7.78,190400.0,5.5234,5.5519,5.5234,5.5376,190400.0
2005-03-23 09:40:00,7.78,7.81,7.76,7.81,155800.0,5.5376,5.559,5.5234,5.559,155800.0
2005-03-23 09:50:00,7.81,7.83,7.79,7.82,121600.0,5.559,5.5732,5.5447,5.5661,121600.0
2005-03-23 10:00:00,7.81,7.83,7.77,7.81,179800.0,5.559,5.5732,5.5305,5.559,179800.0
2005-03-23 10:10:00,7.81,7.85,7.79,7.85,185600.0,5.559,5.5874,5.5447,5.5874,185600.0
2005-03-23 10:20:00,7.84,7.85,7.83,7.84,112600.0,5.5803,5.5874,5.5732,5.5803,112600.0
2005-03-23 10:30:00,7.84,7.85,7.79,7.8,249200.0,5.5803,5.5874,5.5447,5.5519,249200.0
2005-03-23 10:40:00,7.79,7.8,7.78,7.79,108600.0,5.5447,5.5519,5.5376,5.5447,108600.0
2005-03-23 10:50:00,7.8,7.85,7.79,7.85,137400.0,5.5519,5.5874,5.5447,5.5874,137400.0
2005-03-23 11:00:00,7.85,7.86,7.83,7.85,116400.0,5.5874,5.5946,5.5732,5.5874,116400.0
2005-03-23 11:10:00,7.85,7.87,7.85,7.86,101800.0,5.5874,5.6017,5.5874,5.5946,101800.0
2005-03-23 11:20:00,7.86,7.87,7.84,7.84,126600.0,5.5946,5.6017,5.5803,5.5803,126600.0
2005-03-23 11:30:00,7.84,7.85,7.82,7.83,91400.0,5.5803,5.5874,5.5661,5.5732,91400.0
2005-03-23 11:40:00,7.83,7.85,7.83,7.84,97000.0,5.5732,5.5874,5.5732,5.5803,97000.0
2005-03-23 11:50:00,7.84,7.86,7.83,7.86,91400.0,5.5803,5.5946,5.5732,5.5946,91400.0
2005-03-23 12:00:00,7.86,7.88,7.84,7.85,57600.0,5.5946,5.6088,5.5803,5.5874,57600.0
2005-03-23 12:10:00,7.85,7.89,7.85,7.88,136000.0,5.5874,5.6159,5.5874,5.6088,136000.0
2005-03-23 12:20:00,7.88,7.89,7.86,7.87,63000.0,5.6088,5.6159,5.5946,5.6017,63000.0
2005-03-23 12:30:00,7.86,7.87,7.85,7.85,39400.0,5.5946,5.6017,5.5874,5.5874,39400.0
2005-03-23 12:40:00,7.85,7.86,7.84,7.84,81800.0,5.5874,5.5946,5.5803,5.5803,81800.0
2005-03-23 12:50:00,7.84,7.85,7.84,7.84,53000.0,5.5803,5.5874,5.5803,5.5803,53000.0
2005-03-23 13:00:00,7.84,7.85,7.84,7.85,44400.0,5.5803,5.5874,5.5803,5.5874,44400.0
2005-03-23 13:10:00,7.85,7.85,7.83,7.83,97200.0,5.5874,5.5874,5.5732,5.5732,97200.0
2005-03-23 13:20:00,7.82,7.83,7.82,7.83,71800.0,5.5661,5.5732,5.5661,5.5732,71800.0
2005-03-23 13:30:00,7.82,7.83,7.82,7.83,88600.0,5.5661,5.5732,5.5661,5.5732,88600.0
2005-03-23 13:40:00,7.83,7.83,7.81,7.83,106200.0,5.5732,5.5732,5.559,5.5732,106200.0
2005-03-23 13:50:00,7.83,7.85,7.83,7.83,97000.0,5.5732,5.5874,5.5732,5.5732,97000.0
2005-03-23 14:00:00,7.84,7.87,7.83,7.86,184800.0,5.5803,5.6017,5.5732,5.5946,184800.0
2005-03-23 14:10:00,7.86,7.86,7.83,7.84,131400.0,5.5946,5.5946,5.5732,5.5803,131400.0
2005-03-23 14:20:00,7.83,7.85,7.83,7.84,56000.0,5.5732,5.5874,5.5732,5.5803,56000.0
2005-03-23 14:30:00,7.84,7.85,7.81,7.82,79600.0,5.5803,5.5874,5.559,5.5661,79600.0
2005-03-23 14:40:00,7.82,7.82,7.8,7.81,101800.0,5.5661,5.5661,5.5519,5.559,101800.0
2005-03-23 14:50:00,7.81,7.83,7.81,7.83,167200.0,5.559,5.5732,5.559,5.5732,167200.0
2005-03-23 15:00:00,7.83,7.83,7.8,7.82,179800.0,5.5732,5.5732,5.5519,5.5661,179800.0
2005-03-23 15:10:00,7.82,7.83,7.81,7.83,146400.0,5.5661,5.5732,5.559,5.5732,146400.0
2005-03-23 15:20:00,7.83,7.83,7.82,7.82,178400.0,5.5732,5.5732,5.5661,5.5661,178400.0
2005-03-23 15:30:00,7.83,7.85,7.83,7.84,247000.0,5.5732,5.5874,5.5732,5.5803,247000.0
2005-03-23 15:40:00,7.84,7.85,7.84,7.84,209600.0,5.5803,5.5874,5.5803,5.5803,209600.0
2005-03-23 15:50:00,7.84,7.84,7.79,7.8,342800.0,5.5803,5.5803,5.5447,5.5519,342800.0
2005-03-24 09:30:00,7.85,7.85,7.78,7.82,142800.0,5.5874,5.5874,5.5376,5.5661,142800.0
2005-03-24 09:40:00,7.82,7.85,7.81,7.85,105000.0,5.5661,5.5874,5.559,5.5874,105000.0
2005-03-24 09:50:00,7.85,7.85,7.83,7.83,57400.0,5.5874,5.5874,5.5732,5.5732,57400.0
2005-03-24 10:00:00,7.84,7.85,7.82,7.83,118600.0,5.5803,5.5874,5.5661,5.5732,118600.0
2005-03-24 10:10:00,7.83,7.85,7.83,7.85,103600.0,5.5732,5.5874,5.5732,5.5874,103600.0
2005-03-24 10:20:00,7.84,7.89,7.84,7.88,113600.0,5.5803,5.6159,5.5803,5.6088,113600.0
2005-03-24 10:30:00,7.89,7.94,7.88,7.94,219800.0,5.6159,5.6515,5.6088,5.6515,219800.0
2005-03-24 10:40:00,7.94,7.96,7.91,7.92,227400.0,5.6515,5.6657,5.6301,5.6373,227400.0
2005-03-24 10:50:00,7.92,7.92,7.91,7.91,93000.0,5.6373,5.6373,5.6301,5.6301,93000.0
2005-03-24 11:00:00,7.92,7.92,7.89,7.9,122600.0,5.6373,5.6373,5.6159,5.623,122600.0
2005-03-24 11:10:00,7.9,7.9,7.88,7.88,80200.0,5.623,5.623,5.6088,5.6088,80200.0
2005-03-24 11:20:00,7.88,7.89,7.88,7.89,69200.0,5.6088,5.6159,5.6088,5.6159,69200.0
2005-03-24 11:30:00,7.89,7.9,7.88,7.9,115400.0,5.6159,5.623,5.6088,5.623,115400.0
2005-03-24 11:40:00,7.9,7.92,7.9,7.91,68400.0,5.623,5.6373,5.623,5.6301,68400.0
2005-03-24 11:50:00,7.91,7.92,7.91,7.91,23800.0,5.6301,5.6373,5.6301,5.6301,23800.0
2005-03-24 12:00:00,7.91,7.92,7.9,7.91,75000.0,5.6301,5.6373,5.623,5.6301,75000.0
2005-03-24 12:10:00,7.91,7.91,7.89,7.9,56800.0,5.6301,5.6301,5.6159,5.623,56800.0
2005-03-24 12:20:00,7.9,7.9,7.89,7.89,32400.0,5.623,5.623,5.6159,5.6159,32400.0
2005-03-24 12:30:00,7.9,7.91,7.88,7.91,78200.0,5.623,5.6301,5.6088,5.6301,78200.0
2005-03-24 12:40:00,7.91,7.91,7.89,7.9,58000.0,5.6301,5.6301,5.6159,5.623,58000.0
2005-03-24 12:50:00,7.89,7.89,7.89,7.89,34600.0,5.6159,5.6159,5.6159,5.6159,34600.0
2005-03-24 13:00:00,7.89,7.93,7.89,7.93,102400.0,5.6159,5.6444,5.6159,5.6444,102400.0
2005-03-24 13:10:00,7.92,7.93,7.92,7.92,80600.0,5.6373,5.6444,5.6373,5.6373,80600.0
2005-03-24 13:20:00,7.92,7.92,7.91,7.92,37800.0,5.6373,5.6373,5.6301,5.6373,37800.0
2005-03-24 13:30:00,7.93,7.93,7.92,7.93,47800.0,5.6444,5.6444,5.6373,5.6444,47800.0
2005-03-24 13:40:00,7.93,7.93,7.93,7.93,79400.0,5.6444,5.6444,5.6444,5.6444,79400.0
2005-03-24 13:50:00,7.93,7.93,7.9,7.92,60600.0,5.6444,5.6444,5.623,5.6373,60600.0
2005-03-24 14:00:00,7.92,7.93,7.92,7.93,48200.0,5.6373,5.6444,5.6373,5.6444,48200.0
2005-03-24 14:10:00,7.93,7.93,7.93,7.93,79800.0,5.6444,5.6444,5.6444,5.6444,79800.0
2005-03-24 14:20:00,7.93,7.94,7.92,7.93,74200.0,5.6444,5.6515,5.6373,5.6444,74200.0
2005-03-24 14:30:00,7.93,7.93,7.92,7.92,28800.0,5.6444,5.6444,5.6373,5.6373,28800.0
2005-03-24 14:40:00,7.93,7.93,7.93,7.93,101600.0,5.6444,5.6444,5.6444,5.6444,101600.0
2005-03-24 14:50:00,7.93,7.94,7.93,7.93,104000.0,5.6444,5.6515,5.6444,5.6444,104000.0
2005-03-24 15:00:00,7.93,7.93,7.89,7.89,119600.0,5.6444,5.6444,5.6159,5.6159,119600.0
2005-03-24 15:10:00,7.9,7.92,7.89,7.89,97600.0,5.623,5.6373,5.6159,5.6159,97600.0
2005-03-24 15:20:00,7.9,7.92,7.89,7.91,143000.0,5.623,5.6373,5.6159,5.6301,143000.0
2005-03-24 15:30:00,7.91,7.92,7.88,7.88,111000.0,5.6301,5.6373,5.6088,5.6088,111000.0
2005-03-24 15:40:00,7.88,7.89,7.86,7.86,240400.0,5.6088,5.6159,5.5946,5.5946,240400.0
2005-03-24 15:50:00,7.86,7.87,7.84,7.86,201600.0,5.5946,5.6017,5.5803,5.5946,201600.0
2005-03-28 09:30:00,7.84,7.85,7.77,7.78,263600.0,5.5803,5.5874,5.5305,5.5376,263600.0
2005-03-28 09:40:00,7.78,7.85,7.78,7.84,950000.0,5.5376,5.5874,5.5376,5.5803,950000.0
2005-03-28 09:50:00,7.84,7.91,7.84,7.91,193800.0,5.5803,5.6301,5.5803,5.6301,193800.0
2005-03-28 10:00:00,7.91,7.93,7.89,7.92,211000.0,5.6301,5.6444,5.6159,5.6373,211000.0
2005-03-28 10:10:00,7.91,7.92,7.88,7.9,129800.0,5.6301,5.6373,5.6088,5.623,129800.0
2005-03-28 10:20:00,7.9,7.93,7.9,7.93,74200.0,5.623,5.6444,5.623,5.6444,74200.0
2005-03-28 10:30:00,7.92,7.96,7.91,7.95,191000.0,5.6373,5.6657,5.6301,5.6586,191000.0
2005-03-28 10:40:00,7.95,7.96,7.93,7.93,98000.0,5.6586,5.6657,5.6444,5.6444,98000.0
2005-03-28 10:50:00,7.93,7.93,7.91,7.91,119200.0,5.6444,5.6444,5.6301,5.6301,119200.0
2005-03-28 11:00:00,7.91,7.93,7.9,7.92,105200.0,5.6301,5.6444,5.623,5.6373,105200.0
2005-03-28 11:10:00,7.91,7.93,7.9,7.91,158600.0,5.6301,5.6444,5.623,5.6301,158600.0
2005-03-28 11:20:00,7.92,7.92,7.9,7.91,97200.0,5.6373,5.6373,5.623,5.6301,97200.0
2005-03-28 11:30:00,7.91,7.92,7.9,7.92,124800.0,5.6301,5.6373,5.623,5.6373,124800.0
2005-03-28 11:40:00,7.92,7.93,7.9,7.92,204800.0,5.6373,5.6444,5.623,5.6373,204800.0
2005-03-28 11:50:00,7.92,7.93,7.9,7.91,85000.0,5.6373,5.6444,5.623,5.6301,85000.0
2005-03-28 12:00:00,7.91,7.93,7.89,7.91,108000.0,5.6301,5.6444,5.6159,5.6301,108000.0
2005-03-28 12:10:00,7.91,7.92,7.9,7.91,45200.0,5.6301,5.6373,5.623,5.6301,45200.0
2005-03-28 12:20:00,7.91,7.92,7.9,7.91,44600.0,5.6301,5.6373,5.623,5.6301,44600.0
2005-03-28 12:30:00,7.92,7.92,7.9,7.91,75000.0,5.6373,5.6373,5.623,5.6301,75000.0
2005-03-28 12:40:00,7.91,7.92,7.9,7.92,97400.0,5.6301,5.6373,5.623,5.6373,97400.0
2005-03-28 12:50:00,7.92,7.92,7.88,7.89,110000.0,5.6373,5.6373,5.6088,5.6159,110000.0
2005-03-28 13:00:00,7.89,7.89,7.87,7.87,91600.0,5.6159,5.6159,5.6017,5.6017,91600.0
2005-03-28 13:10:00,7.87,7.9,7.87,7.9,111800.0,5.6017,5.623,5.6017,5.623,111800.0
2005-03-28 13:20:00,7.9,7.9,7.87,7.87,111200.0,5.623,5.623,5.6017,5.6017,111200.0
2005-03-28 13:30:00,7.87,7.87,7.85,7.85,113600.0,5.6017,5.6017,5.5874,5.5874,113600.0
2005-03-28 13:40:00,7.85,7.87,7.85,7.86,480600.0,5.5874,5.6017,5.5874,5.5946,480600.0
2005-03-28 13:50:00,7.86,7.87,7.85,7.86,123000.0,5.5946,5.6017,5.5874,5.5946,123000.0
2005-03-28 14:00:00,7.85,7.86,7.85,7.85,84400.0,5.5874,5.5946,5.5874,5.5874,84400.0
2005-03-28 14:10:00,7.86,7.86,7.83,7.84,191000.0,5.5946,5.5946,5.5732,5.5803,191000.0
2005-03-28 14:20:00,7.84,7.86,7.84,7.85,162400.0,5.5803,5.5946,5.5803,5.5874,162400.0
2005-03-28 14:30:00,7.85,7.86,7.85,7.85,106600.0,5.5874,5.5946,5.5874,5.5874,106600.0
2005-03-28 14:40:00,7.85,7.9,7.85,7.88,115000.0,5.5874,5.623,5.5874,5.6088,115000.0
2005-03-28 14:50:00,7.88,7.88,7.85,7.87,180600.0,5.6088,5.6088,5.5874,5.6017,180600.0
2005-03-28 15:00:00,7.87,7.87,7.86,7.87,92000.0,5.6017,5.6017,5.5946,5.6017,92000.0
2005-03-28 15:10:00,7.86,7.87,7.83,7.84,164800.0,5.5946,5.6017,5.5732,5.5803,164800.0
2005-03-28 15:20:00,7.84,7.85,7.83,7.83,101400.0,5.5803,5.5874,5.5732,5.5732,101400.0
2005-03-28 15:30:00,7.84,7.85,7.83,7.85,99600.0,5.5803,5.5874,5.5732,5.5874,99600.0
2005-03-28 15:40:00,7.85,7.85,7.82,7.82,159200.0,5.5874,5.5874,5.5661,5.5661,159200.0
2005-03-28 15:50:00,7.82,7.83,7.8,7.8,315400.0,5.5661,5.5732,5.5519,5.5519,315400.0
2005-03-29 09:30:00,7.8,7.82,7.76,7.79,241000.0,5.5519,5.5661,5.5234,5.5447,241000.0
2005-03-29 09:40:00,7.8,7.88,7.8,7.85,221200.0,5.5519,5.6088,5.5519,5.5874,221200.0
2005-03-29 09:50:00,7.85,7.85,7.81,7.84,179800.0,5.5874,5.5874,5.559,5.5803,179800.0
2005-03-29 10:00:00,7.85,7.91,7.84,7.9,249200.0,5.5874,5.6301,5.5803,5.623,249200.0
2005-03-29 10:10:00,7.89,7.95,7.88,7.92,215600.0,5.6159,5.6586,5.6088,5.6373,215600.0
2005-03-29 10:20:00,7.92,7.93,7.91,7.91,70200.0,5.6373,5.6444,5.6301,5.6301,70200.0
2005-03-29 10:30:00,7.92,7.93,7.9,7.92,98200.0,5.6373,5.6444,5.623,5.6373,98200.0
2005-03-29 10:40:00,7.91,7.92,7.9,7.9,80000.0,5.6301,5.6373,5.623,5.623,80000.0
2005-03-29 10:50:00,7.9,7.92,7.89,7.9,116400.0,5.623,5.6373,5.6159,5.623,116400.0
2005-03-29 11:00:00,7.9,7.93,7.88,7.92,191400.0,5.623,5.6444,5.6088,5.6373,191400.0
2005-03-29 11:10:00,7.93,7.93,7.91,7.92,78800.0,5.6444,5.6444,5.6301,5.6373,78800.0
2005-03-29 11:20:00,7.92,7.93,7.92,7.92,60200.0,5.6373,5.6444,5.6373,5.6373,60200.0
2005-03-29 11:30:00,7.91,7.92,7.91,7.92,49800.0,5.6301,5.6373,5.6301,5.6373,49800.0
2005-03-29 11:40:00,7.91,7.91,7.89,7.91,65000.0,5.6301,5.6301,5.6159,5.6301,65000.0
2005-03-29 11:50:00,7.91,7.91,7.9,7.9,62000.0,5.6301,5.6301,5.623,5.623,62000.0
2005-03-29 12:00:00,7.9,7.93,7.89,7.93,72600.0,5.623,5.6444,5.6159,5.6444,72600.0
2005-03-29 12:10:00,7.93,7.93,7.91,7.92,254200.0,5.6444,5.6444,5.6301,5.6373,254200.0
2005-03-29 12:20:00,7.92,7.92,7.91,7.91,177800.0,5.6373,5.6373,5.6301,5.6301,177800.0
2005-03-29 12:30:00,7.91,7.91,7.89,7.89,31200.0,5.6301,5.6301,5.6159,5.6159,31200.0
2005-03-29 12:40:00,7.89,7.9,7.88,7.89,51400.0,5.6159,5.623,5.6088,5.6159,51400.0
2005-03-29 12:50:00,7.89,7.89,7.88,7.88,25400.0,5.6159,5.6159,5.6088,5.6088,25400.0
2005-03-29 13:00:00,7.88,7.89,7.88,7.88,86800.0,5.6088,5.6159,5.6088,5.6088,86800.0
2005-03-29 13:10:00,7.88,7.89,7.84,7.86,111800.0,5.6088,5.6159,5.5803,5.5946,111800.0
2005-03-29 13:20:00,7.86,7.86,7.83,7.85,128400.0,5.5946,5.5946,5.5732,5.5874,128400.0
2005-03-29 13:30:00,7.85,7.89,7.85,7.87,144800.0,5.5874,5.6159,5.5874,5.6017,144800.0
2005-03-29 13:40:00,7.88,7.88,7.86,7.87,86400.0,5.6088,5.6088,5.5946,5.6017,86400.0
2005-03-29 13:50:00,7.87,7.89,7.86,7.87,94400.0,5.6017,5.6159,5.5946,5.6017,94400.0
2005-03-29 14:00:00,7.87,7.88,7.86,7.87,179000.0,5.6017,5.6088,5.5946,5.6017,179000.0
2005-03-29 14:10:00,7.86,7.87,7.85,7.86,104000.0,5.5946,5.6017,5.5874,5.5946,104000.0
2005-03-29 14:20:00,7.86,7.87,7.85,7.87,91600.0,5.5946,5.6017,5.5874,5.6017,91600.0
2005-03-29 14:30:00,7.87,7.88,7.86,7.88,77200.0,5.6017,5.6088,5.5946,5.6088,77200.0
2005-03-29 14:40:00,7.88,7.89,7.87,7.89,79600.0,5.6088,5.6159,5.6017,5.6159,79600.0
2005-03-29 14:50:00,7.88,7.89,7.87,7.88,55400.0,5.6088,5.6159,5.6017,5.6088,55400.0
2005-03-29 15:00:00,7.88,7.89,7.86,7.89,203000.0,5.6088,5.6159,5.5946,5.6159,203000.0
2005-03-29 15:10:00,7.89,7.9,7.87,7.89,165000.0,5.6159,5.623,5.6017,5.6159,165000.0
2005-03-29 15:20:00,7.89,7.91,7.87,7.88,203000.0,5.6159,5.6301,5.6017,5.6088,203000.0
2005-03-29 15:30:00,7.87,7.9,7.86,7.87,188800.0,5.6017,5.623,5.5946,5.6017,188800.0
2005-03-29 15:40:00,7.88,7.88,7.83,7.85,248800.0,5.6088,5.6088,5.5732,5.5874,248800.0
2005-03-29 15:50:00,7.85,7.86,7.83,7.86,279800.0,5.5874,5.5946,5.5732,5.5946,279800.0
2005-03-30 09:30:00,7.9,7.91,7.82,7.88,198800.0,5.623,5.6301,5.5661,5.6088,198800.0
2005-03-30 09:40:00,7.88,7.89,7.86,7.88,114000.0,5.6088,5.6159,5.5946,5.6088,114000.0
2005-03-30 09:50:00,7.88,7.88,7.85,7.86,101600.0,5.6088,5.6088,5.5874,5.5946,101600.0
2005-03-30 10:00:00,7.87,7.88,7.84,7.87,309000.0,5.6017,5.6088,5.5803,5.6017,309000.0
2005-03-30 10:10:00,7.87,7.88,7.86,7.87,71000.0,5.6017,5.6088,5.5946,5.6017,71000.0
2005-03-30 10:20:00,7.88,7.91,7.87,7.89,200600.0,5.6088,5.6301,5.6017,5.6159,200600.0
2005-03-30 10:30:00,7.9,7.93,7.89,7.93,120800.0,5.623,5.6444,5.6159,5.6444,120800.0
2005-03-30 10:40:00,7.93,7.93,7.9,7.91,206400.0,5.6444,5.6444,5.623,5.6301,206400.0
2005-03-30 10:50:00,7.91,7.93,7.91,7.92,74400.0,5.6301,5.6444,5.6301,5.6373,74400.0
2005-03-30 11:00:00,7.92,7.92,7.9,7.9,96600.0,5.6373,5.6373,5.623,5.623,96600.0
2005-03-30 11:10:00,7.9,7.91,7.9,7.91,125000.0,5.623,5.6301,5.623,5.6301,125000.0
2005-03-30 11:20:00,7.91,7.92,7.91,7.91,53000.0,5.6301,5.6373,5.6301,5.6301,53000.0
2005-03-30 11:30:00,7.91,7.92,7.91,7.91,50400.0,5.6301,5.6373,5.6301,5.6301,50400.0
2005-03-30 11:40:00,7.91,7.93,7.9,7.93,72800.0,5.6301,5.6444,5.623,5.6444,72800.0
2005-03-30 11:50:00,7.93,7.93,7.91,7.93,64800.0,5.6444,5.6444,5.6301,5.6444,64800.0
2005-03-30 12:00:00,7.93,7.93,7.93,7.93,58200.0,5.6444,5.6444,5.6444,5.6444,58200.0
2005-03-30 12:10:00,7.93,7.94,7.93,7.94,72800.0,5.6444,5.6515,5.6444,5.6515,72800.0
2005-03-30 12:20:00,7.94,7.95,7.93,7.94,85400.0,5.6515,5.6586,5.6444,5.6515,85400.0
2005-03-30 12:30:00,7.93,7.93,7.93,7.93,60000.0,5.6444,5.6444,5.6444,5.6444,60000.0
2005-03-30 12:40:00,7.93,7.95,7.93,7.93,65000.0,5.6444,5.6586,5.6444,5.6444,65000.0
2005-03-30 12:50:00,7.93,7.95,7.93,7.93,53000.0,5.6444,5.6586,5.6444,5.6444,53000.0
2005-03-30 13:00:00,7.93,7.95,7.93,7.94,64600.0,5.6444,5.6586,5.6444,5.6515,64600.0
2005-03-30 13:10:00,7.94,7.95,7.93,7.93,62400.0,5.6515,5.6586,5.6444,5.6444,62400.0
2005-03-30 13:20:00,7.93,7.95,7.93,7.94,58200.0,5.6444,5.6586,5.6444,5.6515,58200.0
2005-03-30 13:30:00,7.94,7.95,7.94,7.95,82000.0,5.6515,5.6586,5.6515,5.6586,82000.0
2005-03-30 13:40:00,7.95,7.95,7.94,7.95,79800.0,5.6586,5.6586,5.6515,5.6586,79800.0
2005-03-30 13:50:00,7.95,7.96,7.94,7.95,146800.0,5.6586,5.6657,5.6515,5.6586,146800.0
2005-03-30 14:00:00,7.96,7.96,7.95,7.96,87000.0,5.6657,5.6657,5.6586,5.6657,87000.0
2005-03-30 14:10:00,7.96,7.98,7.96,7.97,135400.0,5.6657,5.68,5.6657,5.6729,135400.0
2005-03-30 14:20:00,7.96,7.97,7.95,7.96,124200.0,5.6657,5.6729,5.6586,5.6657,124200.0
2005-03-30 14:30:00,7.96,7.98,7.96,7.98,144200.0,5.6657,5.68,5.6657,5.68,144200.0
2005-03-30 14:40:00,7.98,7.98,7.95,7.96,117200.0,5.68,5.68,5.6586,5.6657,117200.0
2005-03-30 14:50:00,7.95,7.96,7.95,7.96,156000.0,5.6586,5.6657,5.6586,5.6657,156000.0
2005-03-30 15:00:00,7.96,7.97,7.96,7.96,89800.0,5.6657,5.6729,5.6657,5.6657,89800.0
2005-03-30 15:10:00,7.97,7.97,7.95,7.97,113600.0,5.6729,5.6729,5.6586,5.6729,113600.0
2005-03-30 15:20:00,7.97,7.99,7.96,7.98,177000.0,5.6729,5.6871,5.6657,5.68,177000.0
2005-03-30 15:30:00,7.98,7.99,7.97,7.99,229000.0,5.68,5.6871,5.6729,5.6871,229000.0
2005-03-30 15:40:00,8.0,8.0,7.98,7.98,166400.0,5.6942,5.6942,5.68,5.68,166400.0
2005-03-30 15:50:00,7.98,7.99,7.97,7.98,317600.0,5.68,5.6871,5.6729,5.68,317600.0
2005-03-31 09:30:00,7.97,8.06,7.95,8.03,307400.0,5.6729,5.7369,5.6586,5.7156,307400.0
2005-03-31 09:40:00,8.04,8.05,7.99,8.02,161800.0,5.7227,5.7298,5.6871,5.7084,161800.0
2005-03-31 09:50:00,8.02,8.02,8.0,8.02,67800.0,5.7084,5.7084,5.6942,5.7084,67800.0
2005-03-31 10:00:00,8.02,8.03,8.0,8.03,142000.0,5.7084,5.7156,5.6942,5.7156,142000.0
2005-03-31 10:10:00,8.03,8.12,8.02,8.09,350600.0,5.7156,5.7796,5.7084,5.7583,350600.0
2005-03-31 10:20:00,8.09,8.09,8.06,8.08,250000.0,5.7583,5.7583,5.7369,5.7511,250000.0
2005-03-31 10:30:00,8.08,8.09,8.07,8.08,216600.0,5.7511,5.7583,5.744,5.7511,216600.0
2005-03-31 10:40:00,8.08,8.08,7.58,8.08,164800.0,5.7511,5.7511,5.3953,5.7511,164800.0
2005-03-31 10:50:00,8.08,8.08,8.06,8.06,250200.0,5.7511,5.7511,5.7369,5.7369,250200.0
2005-03-31 11:00:00,8.06,8.12,8.06,8.11,173000.0,5.7369,5.7796,5.7369,5.7725,173000.0
2005-03-31 11:10:00,8.1,8.11,8.09,8.1,116600.0,5.7654,5.7725,5.7583,5.7654,116600.0
2005-03-31 11:20:00,8.1,8.1,8.08,8.08,77400.0,5.7654,5.7654,5.7511,5.7511,77400.0
2005-03-31 11:30:00,8.08,8.09,8.08,8.09,166000.0,5.7511,5.7583,5.7511,5.7583,166000.0
2005-03-31 11:40:00,8.09,8.1,8.08,8.09,186800.0,5.7583,5.7654,5.7511,5.7583,186800.0
2005-03-31 11:50:00,8.09,8.11,8.09,8.1,393600.0,5.7583,5.7725,5.7583,5.7654,393600.0
2005-03-31 12:00:00,8.1,8.11,8.09,8.1,370400.0,5.7654,5.7725,5.7583,5.7654,370400.0
2005-03-31 12:10:00,8.1,8.1,8.06,8.07,205000.0,5.7654,5.7654,5.7369,5.744,205000.0
2005-03-31 12:20:00,8.07,8.08,8.06,8.08,109200.0,5.744,5.7511,5.7369,5.7511,109200.0
2005-03-31 12:30:00,8.08,8.08,8.08,8.08,59200.0,5.7511,5.7511,5.7511,5.7511,59200.0
2005-03-31 12:40:00,8.08,8.08,8.08,8.08,62800.0,5.7511,5.7511,5.7511,5.7511,62800.0
2005-03-31 12:50:00,8.08,8.08,8.08,8.08,340800.0,5.7511,5.7511,5.7511,5.7511,340800.0
2005-03-31 13:00:00,8.08,8.09,8.08,8.09,101400.0,5.7511,5.7583,5.7511,5.7583,101400.0
2005-03-31 13:10:00,8.09,8.1,8.08,8.09,272600.0,5.7583,5.7654,5.7511,5.7583,272600.0
2005-03-31 13:20:00,8.09,8.1,8.09,8.09,260600.0,5.7583,5.7654,5.7583,5.7583,260600.0
2005-03-31 13:30:00,8.09,8.09,8.07,8.07,116800.0,5.7583,5.7583,5.744,5.744,116800.0
2005-03-31 13:40:00,8.08,8.09,8.06,8.07,152000.0,5.7511,5.7583,5.7369,5.744,152000.0
2005-03-31 13:50:00,8.06,8.07,8.06,8.06,33400.0,5.7369,5.744,5.7369,5.7369,33400.0
2005-03-31 14:00:00,8.07,8.07,8.06,8.06,77200.0,5.744,5.744,5.7369,5.7369,77200.0
2005-03-31 14:10:00,8.07,8.07,8.06,8.06,91200.0,5.744,5.744,5.7369,5.7369,91200.0
2005-03-31 14:20:00,8.06,8.07,8.06,8.06,52800.0,5.7369,5.744,5.7369,5.7369,52800.0
2005-03-31 14:30:00,8.07,8.08,8.06,8.08,61800.0,5.744,5.7511,5.7369,5.7511,61800.0
2005-03-31 14:40:00,8.07,8.09,8.06,8.09,120400.0,5.744,5.7583,5.7369,5.7583,120400.0
2005-03-31 14:50:00,8.09,8.1,8.08,8.08,124600.0,5.7583,5.7654,5.7511,5.7511,124600.0
2005-03-31 15:00:00,8.08,8.09,8.07,8.08,221800.0,5.7511,5.7583,5.744,5.7511,221800.0
2005-03-31 15:10:00,8.09,8.09,8.05,8.05,314200.0,5.7583,5.7583,5.7298,5.7298,314200.0
2005-03-31 15:20:00,8.05,8.06,8.0,8.0,390000.0,5.7298,5.7369,5.6942,5.6942,390000.0
2005-03-31 15:30:00,8.01,8.03,8.0,8.0,351400.0,5.7013,5.7156,5.6942,5.6942,351400.0
2005-03-31 15:40:00,8.01,8.03,8.01,8.02,240200.0,5.7013,5.7156,5.7013,5.7084,240200.0
2005-03-31 15:50:00,8.03,8.03,8.0,8.02,577400.0,5.7156,5.7156,5.6942,5.7084,577400.0
2005-04-01 09:30:00,8.05,8.05,7.98,7.99,257600.0,5.7298,5.7298,5.68,5.6871,257600.0
2005-04-01 09:40:00,8.0,8.02,7.95,8.0,194600.0,5.6942,5.7084,5.6586,5.6942,194600.0
2005-04-01 09:50:00,8.0,8.02,7.97,8.01,300200.0,5.6942,5.7084,5.6729,5.7013,300200.0
2005-04-01 10:00:00,8.0,8.02,7.97,7.98,230000.0,5.6942,5.7084,5.6729,5.68,230000.0
2005-04-01 10:10:00,7.97,7.99,7.97,7.98,249600.0,5.6729,5.6871,5.6729,5.68,249600.0
2005-04-01 10:20:00,7.98,7.99,7.96,7.97,277800.0,5.68,5.6871,5.6657,5.6729,277800.0
2005-04-01 10:30:00,7.98,8.0,7.97,7.97,116800.0,5.68,5.6942,5.6729,5.6729,116800.0
2005-04-01 10:40:00,7.98,7.98,7.97,7.98,50000.0,5.68,5.68,5.6729,5.68,50000.0
2005-04-01 10:50:00,7.98,7.98,7.91,7.92,319400.0,5.68,5.68,5.6301,5.6373,319400.0
2005-04-01 11:00:00,7.92,7.92,7.91,7.92,150000.0,5.6373,5.6373,5.6301,5.6373,150000.0
2005-04-01 11:10:00,7.92,7.94,7.92,7.93,176200.0,5.6373,5.6515,5.6373,5.6444,176200.0
2005-04-01 11:20:00,7.93,7.95,7.93,7.95,59600.0,5.6444,5.6586,5.6444,5.6586,59600.0
2005-04-01 11:30:00,7.95,7.96,7.93,7.93,64600.0,5.6586,5.6657,5.6444,5.6444,64600.0
2005-04-01 11:40:00,7.93,7.94,7.92,7.93,137400.0,5.6444,5.6515,5.6373,5.6444,137400.0
2005-04-01 11:50:00,7.93,7.93,7.92,7.93,96600.0,5.6444,5.6444,5.6373,5.6444,96600.0
2005-04-01 12:00:00,7.93,7.93,7.9,7.91,89200.0,5.6444,5.6444,5.623,5.6301,89200.0
2005-04-01 12:10:00,7.91,7.91,7.88,7.88,137200.0,5.6301,5.6301,5.6088,5.6088,137200.0
2005-04-01 12:20:00,7.88,7.88,7.85,7.85,94000.0,5.6088,5.6088,5.5874,5.5874,94000.0
2005-04-01 12:30:00,7.86,7.86,7.84,7.84,84000.0,5.5946,5.5946,5.5803,5.5803,84000.0
2005-04-01 12:40:00,7.84,7.87,7.84,7.86,76200.0,5.5803,5.6017,5.5803,5.5946,76200.0
2005-04-01 12:50:00,7.86,7.87,7.85,7.85,109600.0,5.5946,5.6017,5.5874,5.5874,109600.0
2005-04-01 13:00:00,7.85,7.86,7.84,7.85,84000.0,5.5874,5.5946,5.5803,5.5874,84000.0
2005-04-01 13:10:00,7.85,7.88,7.85,7.88,155600.0,5.5874,5.6088,5.5874,5.6088,155600.0
2005-04-01 13:20:00,7.88,7.89,7.87,7.89,165000.0,5.6088,5.6159,5.6017,5.6159,165000.0
2005-04-01 13:30:00,7.89,7.89,7.86,7.87,100400.0,5.6159,5.6159,5.5946,5.6017,100400.0
2005-04-01 13:40:00,7.87,7.88,7.86,7.87,99000.0,5.6017,5.6088,5.5946,5.6017,99000.0
2005-04-01 13:50:00,7.87,7.87,7.85,7.86,57600.0,5.6017,5.6017,5.5874,5.5946,57600.0
2005-04-01 14:00:00,7.87,7.87,7.83,7.84,111600.0,5.6017,5.6017,5.5732,5.5803,111600.0
2005-04-01 14:10:00,7.84,7.87,7.84,7.86,110600.0,5.5803,5.6017,5.5803,5.5946,110600.0
2005-04-01 14:20:00,7.86,7.87,7.85,7.85,125000.0,5.5946,5.6017,5.5874,5.5874,125000.0
2005-04-01 14:30:00,7.86,7.86,7.85,7.86,82800.0,5.5946,5.5946,5.5874,5.5946,82800.0
2005-04-01 14:40:00,7.86,7.86,7.84,7.85,141200.0,5.5946,5.5946,5.5803,5.5874,141200.0
2005-04-01 14:50:00,7.85,7.86,7.84,7.84,127800.0,5.5874,5.5946,5.5803,5.5803,127800.0
2005-04-01 15:00:00,7.84,7.85,7.84,7.85,138600.0,5.5803,5.5874,5.5803,5.5874,138600.0
2005-04-01 15:10:00,7.84,7.86,7.84,7.85,128000.0,5.5803,5.5946,5.5803,5.5874,128000.0
2005-04-01 15:20:00,7.85,7.85,7.84,7.85,1169000.0,5.5874,5.5874,5.5803,5.5874,1169000.0
2005-04-01 15:30:00,7.85,7.87,7.84,7.84,181000.0,5.5874,5.6017,5.5803,5.5803,181000.0
2005-04-01 15:40:00,7.84,7.86,7.84,7.86,133200.0,5.5803,5.5946,5.5803,5.5946,133200.0
2005-04-01 15:50:00,7.86,7.86,7.83,7.84,278200.0,5.5946,5.5946,5.5732,5.5803,278200.0
2005-04-04 09:30:00,7.84,7.88,7.82,7.85,123000.0,5.5803,5.6088,5.5661,5.5874,123000.0
2005-04-04 09:40:00,7.84,7.86,7.8,7.8,105600.0,5.5803,5.5946,5.5519,5.5519,105600.0
2005-04-04 09:50:00,7.8,7.85,7.8,7.8,227600.0,5.5519,5.5874,5.5519,5.5519,227600.0
2005-04-04 10:00:00,7.8,7.82,7.8,7.81,158000.0,5.5519,5.5661,5.5519,5.559,158000.0
2005-04-04 10:10:00,7.81,7.81,7.79,7.8,179800.0,5.559,5.559,5.5447,5.5519,179800.0
2005-04-04 10:20:00,7.8,7.84,7.79,7.83,246800.0,5.5519,5.5803,5.5447,5.5732,246800.0
2005-04-04 10:30:00,7.83,7.85,7.82,7.84,182200.0,5.5732,5.5874,5.5661,5.5803,182200.0
2005-04-04 10:40:00,7.85,7.86,7.83,7.86,95800.0,5.5874,5.5946,5.5732,5.5946,95800.0
2005-04-04 10:50:00,7.86,7.87,7.84,7.87,151600.0,5.5946,5.6017,5.5803,5.6017,151600.0
2005-04-04 11:00:00,7.87,7.87,7.84,7.85,324600.0,5.6017,5.6017,5.5803,5.5874,324600.0
2005-04-04 11:10:00,7.85,7.87,7.81,7.82,168200.0,5.5874,5.6017,5.559,5.5661,168200.0
2005-04-04 11:20:00,7.82,7.85,7.82,7.84,106600.0,5.5661,5.5874,5.5661,5.5803,106600.0
2005-04-04 11:30:00,7.84,7.86,7.83,7.86,102000.0,5.5803,5.5946,5.5732,5.5946,102000.0
2005-04-04 11:40:00,7.86,7.86,7.84,7.85,101200.0,5.5946,5.5946,5.5803,5.5874,101200.0
2005-04-04 11:50:00,7.85,7.86,7.84,7.85,74600.0,5.5874,5.5946,5.5803,5.5874,74600.0
2005-04-04 12:00:00,7.85,7.85,7.84,7.84,68600.0,5.5874,5.5874,5.5803,5.5803,68600.0
2005-04-04 12:10:00,7.84,7.84,7.82,7.83,44600.0,5.5803,5.5803,5.5661,5.5732,44600.0
2005-04-04 12:20:00,7.83,7.84,7.82,7.83,151000.0,5.5732,5.5803,5.5661,5.5732,151000.0
2005-04-04 12:30:00,7.83,7.86,7.83,7.86,238800.0,5.5732,5.5946,5.5732,5.5946,238800.0
2005-04-04 12:40:00,7.86,7.86,7.85,7.85,100000.0,5.5946,5.5946,5.5874,5.5874,100000.0
2005-04-04 12:50:00,7.85,7.85,7.84,7.85,47000.0,5.5874,5.5874,5.5803,5.5874,47000.0
2005-04-04 13:00:00,7.85,7.87,7.85,7.85,179800.0,5.5874,5.6017,5.5874,5.5874,179800.0
2005-04-04 13:10:00,7.85,7.85,7.83,7.84,82800.0,5.5874,5.5874,5.5732,5.5803,82800.0
2005-04-04 13:20:00,7.84,7.85,7.83,7.85,27000.0,5.5803,5.5874,5.5732,5.5874,27000.0
2005-04-04 13:30:00,7.85,7.87,7.84,7.87,114600.0,5.5874,5.6017,5.5803,5.6017,114600.0
2005-04-04 13:40:00,7.87,7.87,7.85,7.85,106000.0,5.6017,5.6017,5.5874,5.5874,106000.0
2005-04-04 13:50:00,7.86,7.89,7.86,7.89,95200.0,5.5946,5.6159,5.5946,5.6159,95200.0
2005-04-04 14:00:00,7.88,7.9,7.86,7.87,90600.0,5.6088,5.623,5.5946,5.6017,90600.0
2005-04-04 14:10:00,7.87,7.88,7.85,7.86,69400.0,5.6017,5.6088,5.5874,5.5946,69400.0
2005-04-04 14:20:00,7.86,7.88,7.86,7.88,62200.0,5.5946,5.6088,5.5946,5.6088,62200.0
2005-04-04 14:30:00,7.88,7.9,7.88,7.88,113800.0,5.6088,5.623,5.6088,5.6088,113800.0
2005-04-04 14:40:00,7.88,7.88,7.87,7.88,92400.0,5.6088,5.6088,5.6017,5.6088,92400.0
2005-04-04 14:50:00,7.88,7.89,7.87,7.89,134400.0,5.6088,5.6159,5.6017,5.6159,134400.0
2005-04-04 15:00:00,7.89,7.9,7.89,7.89,163600.0,5.6159,5.623,5.6159,5.6159,163600.0
2005-04-04 15:10:00,7.89,7.89,7.88,7.88,156800.0,5.6159,5.6159,5.6088,5.6088,156800.0
2005-04-04 15:20:00,7.88,7.88,7.87,7.87,182000.0,5.6088,5.6088,5.6017,5.6017,182000.0
2005-04-04 15:30:00,7.87,7.88,7.87,7.87,230600.0,5.6017,5.6088,5.6017,5.6017,230600.0
2005-04-04 15:40:00,7.87,7.88,7.85,7.85,190400.0,5.6017,5.6088,5.5874,5.5874,190400.0
2005-04-04 15:50:00,7.85,7.87,7.85,7.87,297800.0,5.5874,5.6017,5.5874,5.6017,297800.0
2005-04-05 09:30:00,8.0,8.1,7.97,8.06,616400.0,5.6942,5.7654,5.6729,5.7369,616400.0
2005-04-05 09:40:00,8.06,8.08,8.01,8.01,479600.0,5.7369,5.7511,5.7013,5.7013,479600.0
2005-04-05 09:50:00,8.02,8.03,7.97,7.98,493000.0,5.7084,5.7156,5.6729,5.68,493000.0
2005-04-05 10:00:00,7.99,7.99,7.93,7.93,255200.0,5.6871,5.6871,5.6444,5.6444,255200.0
2005-04-05 10:10:00,7.93,7.95,7.91,7.93,180000.0,5.6444,5.6586,5.6301,5.6444,180000.0
2005-04-05 10:20:00,7.93,7.93,7.93,7.93,112200.0,5.6444,5.6444,5.6444,5.6444,112200.0
2005-04-05 10:30:00,7.93,7.95,7.93,7.94,218400.0,5.6444,5.6586,5.6444,5.6515,218400.0
2005-04-05 10:40:00,7.95,7.95,7.94,7.94,147400.0,5.6586,5.6586,5.6515,5.6515,147400.0
2005-04-05 10:50:00,7.93,7.94,7.91,7.91,141200.0,5.6444,5.6515,5.6301,5.6301,141200.0
2005-04-05 11:00:00,7.91,7.92,7.88,7.89,184400.0,5.6301,5.6373,5.6088,5.6159,184400.0
2005-04-05 11:10:00,7.89,7.9,7.88,7.9,100800.0,5.6159,5.623,5.6088,5.623,100800.0
2005-04-05 11:20:00,7.91,7.92,7.91,7.92,56800.0,5.6301,5.6373,5.6301,5.6373,56800.0
2005-04-05 11:30:00,7.92,7.92,7.91,7.92,44200.0,5.6373,5.6373,5.6301,5.6373,44200.0
2005-04-05 11:40:00,7.92,7.95,7.92,7.95,131000.0,5.6373,5.6586,5.6373,5.6586,131000.0
2005-04-05 11:50:00,7.95,7.97,7.93,7.95,137600.0,5.6586,5.6729,5.6444,5.6586,137600.0
2005-04-05 12:00:00,7.95,7.95,7.92,7.93,78400.0,5.6586,5.6586,5.6373,5.6444,78400.0
2005-04-05 12:10:00,7.93,7.93,7.92,7.93,79600.0,5.6444,5.6444,5.6373,5.6444,79600.0
2005-04-05 12:20:00,7.93,7.93,7.93,7.93,87200.0,5.6444,5.6444,5.6444,5.6444,87200.0
2005-04-05 12:30:00,7.93,7.94,7.93,7.93,59200.0,5.6444,5.6515,5.6444,5.6444,59200.0
2005-04-05 12:40:00,7.93,7.94,7.91,7.92,124600.0,5.6444,5.6515,5.6301,5.6373,124600.0
2005-04-05 12:50:00,7.92,7.93,7.91,7.91,94800.0,5.6373,5.6444,5.6301,5.6301,94800.0
2005-04-05 13:00:00,7.91,7.92,7.9,7.91,143200.0,5.6301,5.6373,5.623,5.6301,143200.0
2005-04-05 13:10:00,7.91,7.92,7.9,7.91,272200.0,5.6301,5.6373,5.623,5.6301,272200.0
2005-04-05 13:20:00,7.91,7.92,7.91,7.91,48600.0,5.6301,5.6373,5.6301,5.6301,48600.0
2005-04-05 13:30:00,7.91,7.91,7.91,7.91,39800.0,5.6301,5.6301,5.6301,5.6301,39800.0
2005-04-05 13:40:00,7.91,7.92,7.91,7.92,78600.0,5.6301,5.6373,5.6301,5.6373,78600.0
2005-04-05 13:50:00,7.91,7.92,7.91,7.92,43200.0,5.6301,5.6373,5.6301,5.6373,43200.0
2005-04-05 14:00:00,7.92,7.93,7.91,7.91,97000.0,5.6373,5.6444,5.6301,5.6301,97000.0
2005-04-05 14:10:00,7.91,7.92,7.88,7.9,195000.0,5.6301,5.6373,5.6088,5.623,195000.0
2005-04-05 14:20:00,7.9,7.9,7.89,7.89,133400.0,5.623,5.623,5.6159,5.6159,133400.0
2005-04-05 14:30:00,7.89,7.89,7.87,7.88,178400.0,5.6159,5.6159,5.6017,5.6088,178400.0
2005-04-05 14:40:00,7.88,7.9,7.88,7.9,94400.0,5.6088,5.623,5.6088,5.623,94400.0
2005-04-05 14:50:00,7.9,7.91,7.9,7.91,130400.0,5.623,5.6301,5.623,5.6301,130400.0
2005-04-05 15:00:00,7.91,7.93,7.9,7.91,100400.0,5.6301,5.6444,5.623,5.6301,100400.0
2005-04-05 15:10:00,7.91,7.93,7.91,7.93,70600.0,5.6301,5.6444,5.6301,5.6444,70600.0
2005-04-05 15:20:00,7.93,7.94,7.92,7.93,93800.0,5.6444,5.6515,5.6373,5.6444,93800.0
2005-04-05 15:30:00,7.93,7.93,7.93,7.93,90600.0,5.6444,5.6444,5.6444,5.6444,90600.0
2005-04-05 15:40:00,7.93,7.95,7.93,7.93,226200.0,5.6444,5.6586,5.6444,5.6444,226200.0
2005-04-05 15:50:00,7.93,7.94,7.93,7.93,261000.0,5.6444,5.6515,5.6444,5.6444,261000.0
2005-04-06 09:30:00,7.98,7.98,7.95,7.97,335800.0,5.68,5.68,5.6586,5.6729,335800.0
2005-04-06 09:40:00,7.96,7.98,7.93,7.93,181000.0,5.6657,5.68,5.6444,5.6444,181000.0
2005-04-06 09:50:00,7.93,7.95,7.93,7.94,111000.0,5.6444,5.6586,5.6444,5.6515,111000.0
2005-04-06 10:00:00,7.94,7.95,7.94,7.95,50000.0,5.6515,5.6586,5.6515,5.6586,50000.0
2005-04-06 10:10:00,7.95,7.96,7.94,7.96,78000.0,5.6586,5.6657,5.6515,5.6657,78000.0
2005-04-06 10:20:00,7.96,7.96,7.93,7.94,69600.0,5.6657,5.6657,5.6444,5.6515,69600.0
2005-04-06 10:30:00,7.94,7.95,7.91,7.92,88200.0,5.6515,5.6586,5.6301,5.6373,88200.0
2005-04-06 10:40:00,7.92,7.96,7.91,7.96,143600.0,5.6373,5.6657,5.6301,5.6657,143600.0
2005-04-06 10:50:00,7.96,7.96,7.95,7.96,39000.0,5.6657,5.6657,5.6586,5.6657,39000.0
2005-04-06 11:00:00,7.95,7.96,7.95,7.96,109200.0,5.6586,5.6657,5.6586,5.6657,109200.0
2005-04-06 11:10:00,7.96,7.96,7.94,7.95,282600.0,5.6657,5.6657,5.6515,5.6586,282600.0
2005-04-06 11:20:00,7.95,7.95,7.95,7.95,143000.0,5.6586,5.6586,5.6586,5.6586,143000.0
2005-04-06 11:30:00,7.95,7.95,7.94,7.95,124400.0,5.6586,5.6586,5.6515,5.6586,124400.0
2005-04-06 11:40:00,7.94,7.95,7.93,7.93,60600.0,5.6515,5.6586,5.6444,5.6444,60600.0
2005-04-06 11:50:00,7.93,7.94,7.93,7.93,93800.0,5.6444,5.6515,5.6444,5.6444,93800.0
2005-04-06 12:00:00,7.93,7.93,7.92,7.93,63600.0,5.6444,5.6444,5.6373,5.6444,63600.0
2005-04-06 12:10:00,7.93,7.93,7.93,7.93,77600.0,5.6444,5.6444,5.6444,5.6444,77600.0
2005-04-06 12:20:00,7.93,7.93,7.93,7.93,73600.0,5.6444,5.6444,5.6444,5.6444,73600.0
2005-04-06 12:30:00,7.93,7.93,7.93,7.93,119000.0,5.6444,5.6444,5.6444,5.6444,119000.0
2005-04-06 12:40:00,7.93,7.94,7.93,7.93,194400.0,5.6444,5.6515,5.6444,5.6444,194400.0
2005-04-06 12:50:00,7.93,7.95,7.93,7.94,61400.0,5.6444,5.6586,5.6444,5.6515,61400.0
2005-04-06 13:00:00,7.94,7.94,7.93,7.93,46000.0,5.6515,5.6515,5.6444,5.6444,46000.0
2005-04-06 13:10:00,7.93,7.93,7.93,7.93,27200.0,5.6444,5.6444,5.6444,5.6444,27200.0
2005-04-06 13:20:00,7.93,7.93,7.93,7.93,14400.0,5.6444,5.6444,5.6444,5.6444,14400.0
2005-04-06 13:30:00,7.93,7.93,7.93,7.93,50200.0,5.6444,5.6444,5.6444,5.6444,50200.0
2005-04-06 13:40:00,7.93,7.94,7.93,7.93,202200.0,5.6444,5.6515,5.6444,5.6444,202200.0
2005-04-06 13:50:00,7.93,7.93,7.92,7.93,109400.0,5.6444,5.6444,5.6373,5.6444,109400.0
2005-04-06 14:00:00,7.92,7.93,7.92,7.93,23000.0,5.6373,5.6444,5.6373,5.6444,23000.0
2005-04-06 14:10:00,7.93,7.94,7.93,7.93,119000.0,5.6444,5.6515,5.6444,5.6444,119000.0
2005-04-06 14:20:00,7.93,7.95,7.93,7.95,54200.0,5.6444,5.6586,5.6444,5.6586,54200.0
2005-04-06 14:30:00,7.95,7.95,7.94,7.95,38200.0,5.6586,5.6586,5.6515,5.6586,38200.0
2005-04-06 14:40:00,7.95,7.95,7.93,7.95,120400.0,5.6586,5.6586,5.6444,5.6586,120400.0
2005-04-06 14:50:00,7.95,7.96,7.94,7.95,79400.0,5.6586,5.6657,5.6515,5.6586,79400.0
2005-04-06 15:00:00,7.95,7.96,7.93,7.94,119000.0,5.6586,5.6657,5.6444,5.6515,119000.0
2005-04-06 15:10:00,7.94,7.95,7.93,7.93,192400.0,5.6515,5.6586,5.6444,5.6444,192400.0
2005-04-06 15:20:00,7.94,7.94,7.9,7.92,392400.0,5.6515,5.6515,5.623,5.6373,392400.0
2005-04-06 15:30:00,7.92,7.93,7.91,7.92,196200.0,5.6373,5.6444,5.6301,5.6373,196200.0
2005-04-06 15:40:00,7.92,7.92,7.91,7.91,143400.0,5.6373,5.6373,5.6301,5.6301,143400.0
2005-04-06 15:50:00,7.91,7.92,7.9,7.91,298600.0,5.6301,5.6373,5.623,5.6301,298600.0
2005-04-07 09:30:00,7.9,7.92,7.9,7.9,232000.0,5.623,5.6373,5.623,5.623,232000.0
2005-04-07 09:40:00,7.9,7.91,7.86,7.89,157600.0,5.623,5.6301,5.5946,5.6159,157600.0
2005-04-07 09:50:00,7.89,7.9,7.86,7.86,80200.0,5.6159,5.623,5.5946,5.5946,80200.0
2005-04-07 10:00:00,7.86,7.9,7.86,7.88,94600.0,5.5946,5.623,5.5946,5.6088,94600.0
2005-04-07 10:10:00,7.88,7.92,7.88,7.91,37400.0,5.6088,5.6373,5.6088,5.6301,37400.0
2005-04-07 10:20:00,7.91,7.92,7.9,7.9,53800.0,5.6301,5.6373,5.623,5.623,53800.0
2005-04-07 10:30:00,7.9,7.92,7.9,7.92,134800.0,5.623,5.6373,5.623,5.6373,134800.0
2005-04-07 10:40:00,7.92,7.93,7.92,7.92,98800.0,5.6373,5.6444,5.6373,5.6373,98800.0
2005-04-07 10:50:00,7.93,7.93,7.92,7.92,74600.0,5.6444,5.6444,5.6373,5.6373,74600.0
2005-04-07 11:00:00,7.92,7.95,7.92,7.95,116800.0,5.6373,5.6586,5.6373,5.6586,116800.0
2005-04-07 11:10:00,7.95,7.95,7.92,7.92,83000.0,5.6586,5.6586,5.6373,5.6373,83000.0
2005-04-07 11:20:00,7.92,7.93,7.92,7.92,73800.0,5.6373,5.6444,5.6373,5.6373,73800.0
2005-04-07 11:30:00,7.92,7.93,7.92,7.92,65800.0,5.6373,5.6444,5.6373,5.6373,65800.0
2005-04-07 11:40:00,7.92,7.93,7.91,7.92,45400.0,5.6373,5.6444,5.6301,5.6373,45400.0
2005-04-07 11:50:00,7.92,7.93,7.91,7.93,85000.0,5.6373,5.6444,5.6301,5.6444,85000.0
2005-04-07 12:00:00,7.93,7.94,7.92,7.94,61600.0,5.6444,5.6515,5.6373,5.6515,61600.0
2005-04-07 12:10:00,7.94,7.96,7.93,7.96,215000.0,5.6515,5.6657,5.6444,5.6657,215000.0
2005-04-07 12:20:00,7.95,7.96,7.93,7.93,81600.0,5.6586,5.6657,5.6444,5.6444,81600.0
2005-04-07 12:30:00,7.94,7.99,7.93,7.98,89200.0,5.6515,5.6871,5.6444,5.68,89200.0
2005-04-07 12:40:00,7.99,8.0,7.99,8.0,109200.0,5.6871,5.6942,5.6871,5.6942,109200.0
2005-04-07 12:50:00,8.0,8.0,7.99,8.0,107800.0,5.6942,5.6942,5.6871,5.6942,107800.0
2005-04-07 13:00:00,8.0,8.0,7.97,7.97,48600.0,5.6942,5.6942,5.6729,5.6729,48600.0
2005-04-07 13:10:00,7.98,7.99,7.98,7.99,47800.0,5.68,5.6871,5.68,5.6871,47800.0
2005-04-07 13:20:00,7.99,8.01,7.99,8.01,258400.0,5.6871,5.7013,5.6871,5.7013,258400.0
2005-04-07 13:30:00,8.01,8.02,7.98,7.99,161400.0,5.7013,5.7084,5.68,5.6871,161400.0
2005-04-07 13:40:00,7.99,7.99,7.97,7.98,122200.0,5.6871,5.6871,5.6729,5.68,122200.0
2005-04-07 13:50:00,7.97,7.97,7.95,7.97,109200.0,5.6729,5.6729,5.6586,5.6729,109200.0
2005-04-07 14:00:00,7.97,8.0,7.97,8.0,171600.0,5.6729,5.6942,5.6729,5.6942,171600.0
2005-04-07 14:10:00,8.0,8.01,7.99,8.01,149000.0,5.6942,5.7013,5.6871,5.7013,149000.0
2005-04-07 14:20:00,8.01,8.02,7.98,7.99,81800.0,5.7013,5.7084,5.68,5.6871,81800.0
2005-04-07 14:30:00,7.99,8.0,7.99,8.0,156200.0,5.6871,5.6942,5.6871,5.6942,156200.0
2005-04-07 14:40:00,8.0,8.0,7.99,7.99,177200.0,5.6942,5.6942,5.6871,5.6871,177200.0
2005-04-07 14:50:00,7.99,8.0,7.99,8.0,127600.0,5.6871,5.6942,5.6871,5.6942,127600.0
2005-04-07 15:00:00,8.0,8.0,7.99,7.99,307400.0,5.6942,5.6942,5.6871,5.6871,307400.0
2005-04-07 15:10:00,8.0,8.01,8.0,8.0,88400.0,5.6942,5.7013,5.6942,5.6942,88400.0
2005-04-07 15:20:00,8.0,8.0,7.99,7.99,138400.0,5.6942,5.6942,5.6871,5.6871,138400.0
2005-04-07 15:30:00,7.99,8.01,7.99,8.0,161600.0,5.6871,5.7013,5.6871,5.6942,161600.0
2005-04-07 15:40:00,8.0,8.0,7.97,7.97,158200.0,5.6942,5.6942,5.6729,5.6729,158200.0
2005-04-07 15:50:00,7.97,8.01,7.96,8.0,190000.0,5.6729,5.7013,5.6657,5.6942,190000.0
2005-04-08 09:30:00,8.0,8.0,7.91,7.98,211600.0,5.6942,5.6942,5.6301,5.68,211600.0
2005-04-08 09:40:00,7.99,7.99,7.93,7.97,136800.0,5.6871,5.6871,5.6444,5.6729,136800.0
2005-04-08 09:50:00,7.96,7.99,7.96,7.99,75000.0,5.6657,5.6871,5.6657,5.6871,75000.0
2005-04-08 10:00:00,7.99,8.0,7.96,7.99,139800.0,5.6871,5.6942,5.6657,5.6871,139800.0
2005-04-08 10:10:00,7.99,7.99,7.98,7.99,133000.0,5.6871,5.6871,5.68,5.6871,133000.0
2005-04-08 10:20:00,7.99,7.99,7.95,7.95,127600.0,5.6871,5.6871,5.6586,5.6586,127600.0
2005-04-08 10:30:00,7.95,7.98,7.95,7.96,99400.0,5.6586,5.68,5.6586,5.6657,99400.0
2005-04-08 10:40:00,7.97,7.98,7.96,7.98,557800.0,5.6729,5.68,5.6657,5.68,557800.0
2005-04-08 10:50:00,7.98,7.99,7.97,7.99,70200.0,5.68,5.6871,5.6729,5.6871,70200.0
2005-04-08 11:00:00,7.99,7.99,7.96,7.97,77200.0,5.6871,5.6871,5.6657,5.6729,77200.0
2005-04-08 11:10:00,7.98,7.99,7.97,7.98,66200.0,5.68,5.6871,5.6729,5.68,66200.0
2005-04-08 11:20:00,7.98,7.98,7.96,7.97,106000.0,5.68,5.68,5.6657,5.6729,106000.0
2005-04-08 11:30:00,7.97,7.98,7.97,7.98,22800.0,5.6729,5.68,5.6729,5.68,22800.0
2005-04-08 11:40:00,7.98,7.99,7.95,7.98,93400.0,5.68,5.6871,5.6586,5.68,93400.0
2005-04-08 11:50:00,7.99,7.99,7.97,7.99,54000.0,5.6871,5.6871,5.6729,5.6871,54000.0
2005-04-08 12:00:00,7.99,7.99,7.98,7.98,102800.0,5.6871,5.6871,5.68,5.68,102800.0
2005-04-08 12:10:00,7.99,7.99,7.98,7.99,116400.0,5.6871,5.6871,5.68,5.6871,116400.0
2005-04-08 12:20:00,7.99,8.0,7.98,7.99,46600.0,5.6871,5.6942,5.68,5.6871,46600.0
2005-04-08 12:30:00,7.99,8.0,7.98,7.99,53400.0,5.6871,5.6942,5.68,5.6871,53400.0
2005-04-08 12:40:00,7.99,8.0,7.99,7.99,73200.0,5.6871,5.6942,5.6871,5.6871,73200.0
2005-04-08 12:50:00,7.99,8.0,7.99,8.0,332600.0,5.6871,5.6942,5.6871,5.6942,332600.0
2005-04-08 13:00:00,8.0,8.02,8.0,8.01,71000.0,5.6942,5.7084,5.6942,5.7013,71000.0
2005-04-08 13:10:00,8.01,8.02,7.99,7.99,157600.0,5.7013,5.7084,5.6871,5.6871,157600.0
2005-04-08 13:20:00,8.0,8.01,7.99,8.0,97400.0,5.6942,5.7013,5.6871,5.6942,97400.0
2005-04-08 13:30:00,8.0,8.0,7.99,8.0,30800.0,5.6942,5.6942,5.6871,5.6942,30800.0
2005-04-08 13:40:00,8.0,8.01,8.0,8.01,113800.0,5.6942,5.7013,5.6942,5.7013,113800.0
2005-04-08 13:50:00,8.01,8.01,8.0,8.0,116200.0,5.7013,5.7013,5.6942,5.6942,116200.0
2005-04-08 14:00:00,8.0,8.01,7.99,7.99,296400.0,5.6942,5.7013,5.6871,5.6871,296400.0
2005-04-08 14:10:00,7.99,8.0,7.99,7.99,43000.0,5.6871,5.6942,5.6871,5.6871,43000.0
2005-04-08 14:20:00,7.99,7.99,7.99,7.99,49000.0,5.6871,5.6871,5.6871,5.6871,49000.0
2005-04-08 14:30:00,7.99,7.99,7.97,7.97,96800.0,5.6871,5.6871,5.6729,5.6729,96800.0
2005-04-08 14:40:00,7.97,7.99,7.97,7.99,81000.0,5.6729,5.6871,5.6729,5.6871,81000.0
2005-04-08 14:50:00,7.99,7.99,7.99,7.99,82600.0,5.6871,5.6871,5.6871,5.6871,82600.0
2005-04-08 15:00:00,7.99,7.99,7.97,7.98,120600.0,5.6871,5.6871,5.6729,5.68,120600.0
2005-04-08 15:10:00,7.98,7.98,7.96,7.96,89200.0,5.68,5.68,5.6657,5.6657,89200.0
2005-04-08 15:20:00,7.96,7.97,7.96,7.97,91400.0,5.6657,5.6729,5.6657,5.6729,91400.0
2005-04-08 15:30:00,7.97,7.98,7.96,7.98,147200.0,5.6729,5.68,5.6657,5.68,147200.0
2005-04-08 15:40:00,7.99,7.99,7.97,7.99,101600.0,5.6871,5.6871,5.6729,5.6871,101600.0
2005-04-08 15:50:00,7.99,7.99,7.96,7.96,140600.0,5.6871,5.6871,5.6657,5.6657,140600.0
2005-04-11 09:30:00,7.93,7.95,7.85,7.93,202200.0,5.6444,5.6586,5.5874,5.6444,202200.0
2005-04-11 09:40:00,7.93,7.93,7.88,7.9,100800.0,5.6444,5.6444,5.6088,5.623,100800.0
2005-04-11 09:50:00,7.9,7.91,7.88,7.88,67000.0,5.623,5.6301,5.6088,5.6088,67000.0
2005-04-11 10:00:00,7.88,7.91,7.87,7.89,75200.0,5.6088,5.6301,5.6017,5.6159,75200.0
2005-04-11 10:10:00,7.89,7.89,7.86,7.88,87000.0,5.6159,5.6159,5.5946,5.6088,87000.0
2005-04-11 10:20:00,7.88,7.89,7.86,7.89,49800.0,5.6088,5.6159,5.5946,5.6159,49800.0
2005-04-11 10:30:00,7.88,7.92,7.88,7.91,78000.0,5.6088,5.6373,5.6088,5.6301,78000.0
2005-04-11 10:40:00,7.91,7.91,7.88,7.88,30200.0,5.6301,5.6301,5.6088,5.6088,30200.0
2005-04-11 10:50:00,7.88,7.88,7.86,7.88,45000.0,5.6088,5.6088,5.5946,5.6088,45000.0
2005-04-11 11:00:00,7.87,7.9,7.87,7.9,30000.0,5.6017,5.623,5.6017,5.623,30000.0
2005-04-11 11:10:00,7.89,7.89,7.87,7.87,99200.0,5.6159,5.6159,5.6017,5.6017,99200.0
2005-04-11 11:20:00,7.87,7.88,7.86,7.87,43200.0,5.6017,5.6088,5.5946,5.6017,43200.0
2005-04-11 11:30:00,7.87,7.88,7.85,7.87,50000.0,5.6017,5.6088,5.5874,5.6017,50000.0
2005-04-11 11:40:00,7.87,7.88,7.87,7.88,102400.0,5.6017,5.6088,5.6017,5.6088,102400.0
2005-04-11 11:50:00,7.88,7.89,7.88,7.88,46600.0,5.6088,5.6159,5.6088,5.6088,46600.0
2005-04-11 12:00:00,7.89,7.89,7.88,7.88,81600.0,5.6159,5.6159,5.6088,5.6088,81600.0
2005-04-11 12:10:00,7.88,7.88,7.87,7.88,49200.0,5.6088,5.6088,5.6017,5.6088,49200.0
2005-04-11 12:20:00,7.88,7.89,7.87,7.88,34800.0,5.6088,5.6159,5.6017,5.6088,34800.0
2005-04-11 12:30:00,7.88,7.91,7.88,7.91,101000.0,5.6088,5.6301,5.6088,5.6301,101000.0
2005-04-11 12:40:00,7.91,7.91,7.9,7.9,25000.0,5.6301,5.6301,5.623,5.623,25000.0
2005-04-11 12:50:00,7.9,7.9,7.89,7.9,28800.0,5.623,5.623,5.6159,5.623,28800.0
2005-04-11 13:00:00,7.9,7.9,7.89,7.89,29800.0,5.623,5.623,5.6159,5.6159,29800.0
2005-04-11 13:10:00,7.9,7.9,7.87,7.87,90400.0,5.623,5.623,5.6017,5.6017,90400.0
2005-04-11 13:20:00,7.87,7.88,7.86,7.86,50400.0,5.6017,5.6088,5.5946,5.5946,50400.0
2005-04-11 13:30:00,7.87,7.89,7.87,7.88,28800.0,5.6017,5.6159,5.6017,5.6088,28800.0
2005-04-11 13:40:00,7.89,7.9,7.88,7.89,52000.0,5.6159,5.623,5.6088,5.6159,52000.0
2005-04-11 13:50:00,7.89,7.9,7.87,7.87,51400.0,5.6159,5.623,5.6017,5.6017,51400.0
2005-04-11 14:00:00,7.87,7.88,7.86,7.86,17000.0,5.6017,5.6088,5.5946,5.5946,17000.0
2005-04-11 14:10:00,7.86,7.87,7.86,7.86,20000.0,5.5946,5.6017,5.5946,5.5946,20000.0
2005-04-11 14:20:00,7.87,7.88,7.87,7.87,53800.0,5.6017,5.6088,5.6017,5.6017,53800.0
2005-04-11 14:30:00,7.87,7.88,7.86,7.87,74800.0,5.6017,5.6088,5.5946,5.6017,74800.0
2005-04-11 14:40:00,7.87,7.89,7.86,7.88,65200.0,5.6017,5.6159,5.5946,5.6088,65200.0
2005-04-11 14:50:00,7.88,7.88,7.87,7.88,54600.0,5.6088,5.6088,5.6017,5.6088,54600.0
2005-04-11 15:00:00,7.88,7.88,7.87,7.87,63000.0,5.6088,5.6088,5.6017,5.6017,63000.0
2005-04-11 15:10:00,7.87,7.87,7.85,7.86,160800.0,5.6017,5.6017,5.5874,5.5946,160800.0
2005-04-11 15:20:00,7.86,7.87,7.85,7.86,112800.0,5.5946,5.6017,5.5874,5.5946,112800.0
2005-04-11 15:30:00,7.85,7.86,7.83,7.85,138800.0,5.5874,5.5946,5.5732,5.5874,138800.0
2005-04-11 15:40:00,7.85,7.86,7.84,7.84,185800.0,5.5874,5.5946,5.5803,5.5803,185800.0
2005-04-11 15:50:00,7.85,7.86,7.84,7.86,116000.0,5.5874,5.5946,5.5803,5.5946,116000.0
2005-04-12 09:30:00,7.82,7.85,7.8,7.8,101200.0,5.5661,5.5874,5.5519,5.5519,101200.0
2005-04-12 09:40:00,7.8,7.83,7.8,7.81,117400.0,5.5519,5.5732,5.5519,5.559,117400.0
2005-04-12 09:50:00,7.81,7.83,7.8,7.81,80600.0,5.559,5.5732,5.5519,5.559,80600.0
2005-04-12 10:00:00,7.81,7.83,7.79,7.79,124600.0,5.559,5.5732,5.5447,5.5447,124600.0
2005-04-12 10:10:00,7.79,7.82,7.79,7.82,82800.0,5.5447,5.5661,5.5447,5.5661,82800.0
2005-04-12 10:20:00,7.82,7.84,7.81,7.82,82000.0,5.5661,5.5803,5.559,5.5661,82000.0
2005-04-12 10:30:00,7.83,7.83,7.8,7.81,28400.0,5.5732,5.5732,5.5519,5.559,28400.0
2005-04-12 10:40:00,7.81,7.81,7.78,7.79,64000.0,5.559,5.559,5.5376,5.5447,64000.0
2005-04-12 10:50:00,7.79,7.8,7.77,7.78,51800.0,5.5447,5.5519,5.5305,5.5376,51800.0
2005-04-12 11:00:00,7.78,7.81,7.78,7.8,29800.0,5.5376,5.559,5.5376,5.5519,29800.0
2005-04-12 11:10:00,7.8,7.8,7.79,7.79,47800.0,5.5519,5.5519,5.5447,5.5447,47800.0
2005-04-12 11:20:00,7.79,7.82,7.79,7.82,80000.0,5.5447,5.5661,5.5447,5.5661,80000.0
2005-04-12 11:30:00,7.82,7.82,7.79,7.8,19000.0,5.5661,5.5661,5.5447,5.5519,19000.0
2005-04-12 11:40:00,7.8,7.81,7.79,7.81,81600.0,5.5519,5.559,5.5447,5.559,81600.0
2005-04-12 11:50:00,7.81,7.82,7.8,7.81,35800.0,5.559,5.5661,5.5519,5.559,35800.0
2005-04-12 12:00:00,7.81,7.82,7.8,7.81,100400.0,5.559,5.5661,5.5519,5.559,100400.0
2005-04-12 12:10:00,7.81,7.82,7.8,7.81,40400.0,5.559,5.5661,5.5519,5.559,40400.0
2005-04-12 12:20:00,7.81,7.81,7.8,7.81,25200.0,5.559,5.559,5.5519,5.559,25200.0
2005-04-12 12:30:00,7.81,7.82,7.8,7.81,69400.0,5.559,5.5661,5.5519,5.559,69400.0
2005-04-12 12:40:00,7.81,7.83,7.81,7.81,36400.0,5.559,5.5732,5.559,5.559,36400.0
2005-04-12 12:50:00,7.82,7.82,7.79,7.8,1075600.0,5.5661,5.5661,5.5447,5.5519,1075600.0
2005-04-12 13:00:00,7.8,7.8,7.8,7.8,28800.0,5.5519,5.5519,5.5519,5.5519,28800.0
2005-04-12 13:10:00,7.8,7.8,7.79,7.8,27600.0,5.5519,5.5519,5.5447,5.5519,27600.0
2005-04-12 13:20:00,7.8,7.8,7.8,7.8,37200.0,5.5519,5.5519,5.5519,5.5519,37200.0
2005-04-12 13:30:00,7.8,7.8,7.79,7.8,54800.0,5.5519,5.5519,5.5447,5.5519,54800.0
2005-04-12 13:40:00,7.8,7.8,7.79,7.8,37000.0,5.5519,5.5519,5.5447,5.5519,37000.0
2005-04-12 13:50:00,7.8,7.8,7.79,7.8,73600.0,5.5519,5.5519,5.5447,5.5519,73600.0
2005-04-12 14:00:00,7.79,7.8,7.79,7.8,107800.0,5.5447,5.5519,5.5447,5.5519,107800.0
2005-04-12 14:10:00,7.81,7.83,7.8,7.83,270400.0,5.559,5.5732,5.5519,5.5732,270400.0
2005-04-12 14:20:00,7.83,7.85,7.83,7.84,249400.0,5.5732,5.5874,5.5732,5.5803,249400.0
2005-04-12 14:30:00,7.84,7.84,7.82,7.84,216800.0,5.5803,5.5803,5.5661,5.5803,216800.0
2005-04-12 14:40:00,7.83,7.85,7.83,7.85,273200.0,5.5732,5.5874,5.5732,5.5874,273200.0
2005-04-12 14:50:00,7.85,7.87,7.85,7.87,299000.0,5.5874,5.6017,5.5874,5.6017,299000.0
2005-04-12 15:00:00,7.86,7.88,7.86,7.86,230600.0,5.5946,5.6088,5.5946,5.5946,230600.0
2005-04-12 15:10:00,7.86,7.89,7.86,7.89,702800.0,5.5946,5.6159,5.5946,5.6159,702800.0
2005-04-12 15:20:00,7.88,7.89,7.88,7.88,102200.0,5.6088,5.6159,5.6088,5.6088,102200.0
2005-04-12 15:30:00,7.88,7.89,7.87,7.88,582400.0,5.6088,5.6159,5.6017,5.6088,582400.0
2005-04-12 15:40:00,7.88,7.88,7.87,7.88,102800.0,5.6088,5.6088,5.6017,5.6088,102800.0
2005-04-12 15:50:00,7.87,7.88,7.87,7.88,371800.0,5.6017,5.6088,5.6017,5.6088,371800.0
2005-04-13 09:30:00,7.85,7.87,7.83,7.84,247200.0,5.5874,5.6017,5.5732,5.5803,247200.0
2005-04-13 09:40:00,7.84,7.86,7.81,7.85,83000.0,5.5803,5.5946,5.559,5.5874,83000.0
2005-04-13 09:50:00,7.85,7.85,7.81,7.83,174000.0,5.5874,5.5874,5.559,5.5732,174000.0
2005-04-13 10:00:00,7.83,7.88,7.82,7.88,101800.0,5.5732,5.6088,5.5661,5.6088,101800.0
2005-04-13 10:10:00,7.87,7.88,7.85,7.87,366000.0,5.6017,5.6088,5.5874,5.6017,366000.0
2005-04-13 10:20:00,7.87,7.88,7.85,7.88,65800.0,5.6017,5.6088,5.5874,5.6088,65800.0
2005-04-13 10:30:00,7.88,7.92,7.88,7.91,508600.0,5.6088,5.6373,5.6088,5.6301,508600.0
2005-04-13 10:40:00,7.92,7.92,7.89,7.89,141000.0,5.6373,5.6373,5.6159,5.6159,141000.0
2005-04-13 10:50:00,7.89,7.9,7.86,7.88,105200.0,5.6159,5.623,5.5946,5.6088,105200.0
2005-04-13 11:00:00,7.89,7.9,7.86,7.86,101400.0,5.6159,5.623,5.5946,5.5946,101400.0
2005-04-13 11:10:00,7.86,7.9,7.86,7.9,60800.0,5.5946,5.623,5.5946,5.623,60800.0
2005-04-13 11:20:00,7.89,7.89,7.88,7.88,100200.0,5.6159,5.6159,5.6088,5.6088,100200.0
2005-04-13 11:30:00,7.88,7.9,7.88,7.88,115000.0,5.6088,5.623,5.6088,5.6088,115000.0
2005-04-13 11:40:00,7.88,7.9,7.88,7.89,93200.0,5.6088,5.623,5.6088,5.6159,93200.0
2005-04-13 11:50:00,7.9,7.9,7.88,7.88,72800.0,5.623,5.623,5.6088,5.6088,72800.0
2005-04-13 12:00:00,7.88,7.89,7.86,7.87,125800.0,5.6088,5.6159,5.5946,5.6017,125800.0
2005-04-13 12:10:00,7.88,7.89,7.87,7.88,75600.0,5.6088,5.6159,5.6017,5.6088,75600.0
2005-04-13 12:20:00,7.88,7.91,7.88,7.91,48800.0,5.6088,5.6301,5.6088,5.6301,48800.0
2005-04-13 12:30:00,7.91,7.93,7.9,7.92,268600.0,5.6301,5.6444,5.623,5.6373,268600.0
2005-04-13 12:40:00,7.92,7.93,7.9,7.92,285200.0,5.6373,5.6444,5.623,5.6373,285200.0
2005-04-13 12:50:00,7.92,7.96,7.92,7.95,100000.0,5.6373,5.6657,5.6373,5.6586,100000.0
2005-04-13 13:00:00,7.95,7.97,7.93,7.96,369200.0,5.6586,5.6729,5.6444,5.6657,369200.0
2005-04-13 13:10:00,7.96,7.96,7.95,7.96,81400.0,5.6657,5.6657,5.6586,5.6657,81400.0
2005-04-13 13:20:00,7.96,7.96,7.95,7.95,111000.0,5.6657,5.6657,5.6586,5.6586,111000.0
2005-04-13 13:30:00,7.95,7.97,7.95,7.96,408000.0,5.6586,5.6729,5.6586,5.6657,408000.0
2005-04-13 13:40:00,7.96,7.96,7.93,7.94,129400.0,5.6657,5.6657,5.6444,5.6515,129400.0
2005-04-13 13:50:00,7.94,7.94,7.93,7.93,93800.0,5.6515,5.6515,5.6444,5.6444,93800.0
2005-04-13 14:00:00,7.93,7.93,7.92,7.93,99200.0,5.6444,5.6444,5.6373,5.6444,99200.0
2005-04-13 14:10:00,7.93,7.94,7.93,7.93,89600.0,5.6444,5.6515,5.6444,5.6444,89600.0
2005-04-13 14:20:00,7.93,7.95,7.93,7.95,95600.0,5.6444,5.6586,5.6444,5.6586,95600.0
2005-04-13 14:30:00,7.96,8.0,7.95,8.0,269600.0,5.6657,5.6942,5.6586,5.6942,269600.0
2005-04-13 14:40:00,8.0,8.0,7.99,7.99,348600.0,5.6942,5.6942,5.6871,5.6871,348600.0
2005-04-13 14:50:00,7.99,8.0,7.97,7.98,93400.0,5.6871,5.6942,5.6729,5.68,93400.0
2005-04-13 15:00:00,7.98,7.98,7.97,7.98,141600.0,5.68,5.68,5.6729,5.68,141600.0
2005-04-13 15:10:00,7.98,7.99,7.97,7.98,117000.0,5.68,5.6871,5.6729,5.68,117000.0
2005-04-13 15:20:00,7.98,7.99,7.97,7.97,120200.0,5.68,5.6871,5.6729,5.6729,120200.0
2005-04-13 15:30:00,7.97,7.98,7.93,7.94,297800.0,5.6729,5.68,5.6444,5.6515,297800.0
2005-04-13 15:40:00,7.94,8.0,7.93,8.0,218200.0,5.6515,5.6942,5.6444,5.6942,218200.0
2005-04-13 15:50:00,7.99,7.99,7.95,7.97,282600.0,5.6871,5.6871,5.6586,5.6729,282600.0
2005-04-14 09:30:00,8.0,8.05,7.98,8.02,356000.0,5.6942,5.7298,5.68,5.7084,356000.0
2005-04-14 09:40:00,8.02,8.04,8.0,8.03,204200.0,5.7084,5.7227,5.6942,5.7156,204200.0
2005-04-14 09:50:00,8.02,8.03,7.98,8.01,173000.0,5.7084,5.7156,5.68,5.7013,173000.0
2005-04-14 10:00:00,8.02,8.08,8.01,8.07,293000.0,5.7084,5.7511,5.7013,5.744,293000.0
2005-04-14 10:10:00,8.08,8.08,8.03,8.04,243600.0,5.7511,5.7511,5.7156,5.7227,243600.0
2005-04-14 10:20:00,8.03,8.06,8.03,8.04,138000.0,5.7156,5.7369,5.7156,5.7227,138000.0
2005-04-14 10:30:00,8.04,8.04,7.98,7.99,276600.0,5.7227,5.7227,5.68,5.6871,276600.0
2005-04-14 10:40:00,8.0,8.01,7.99,8.0,200000.0,5.6942,5.7013,5.6871,5.6942,200000.0
2005-04-14 10:50:00,8.0,8.01,7.99,8.0,101600.0,5.6942,5.7013,5.6871,5.6942,101600.0
2005-04-14 11:00:00,8.0,8.03,7.99,8.03,193800.0,5.6942,5.7156,5.6871,5.7156,193800.0
2005-04-14 11:10:00,8.03,8.04,8.02,8.03,94000.0,5.7156,5.7227,5.7084,5.7156,94000.0
2005-04-14 11:20:00,8.03,8.03,7.99,8.0,128400.0,5.7156,5.7156,5.6871,5.6942,128400.0
2005-04-14 11:30:00,8.0,8.0,7.99,8.0,135600.0,5.6942,5.6942,5.6871,5.6942,135600.0
2005-04-14 11:40:00,8.0,8.0,7.99,8.0,63800.0,5.6942,5.6942,5.6871,5.6942,63800.0
2005-04-14 11:50:00,7.99,8.0,7.97,7.97,62000.0,5.6871,5.6942,5.6729,5.6729,62000.0
2005-04-14 12:00:00,7.97,7.98,7.95,7.97,158800.0,5.6729,5.68,5.6586,5.6729,158800.0
2005-04-14 12:10:00,7.96,7.97,7.95,7.95,132600.0,5.6657,5.6729,5.6586,5.6586,132600.0
2005-04-14 12:20:00,7.95,7.95,7.93,7.94,79800.0,5.6586,5.6586,5.6444,5.6515,79800.0
2005-04-14 12:30:00,7.93,7.96,7.93,7.95,79600.0,5.6444,5.6657,5.6444,5.6586,79600.0
2005-04-14 12:40:00,7.95,7.95,7.92,7.93,66000.0,5.6586,5.6586,5.6373,5.6444,66000.0
2005-04-14 12:50:00,7.93,7.94,7.92,7.93,247200.0,5.6444,5.6515,5.6373,5.6444,247200.0
2005-04-14 13:00:00,7.93,7.95,7.93,7.94,66800.0,5.6444,5.6586,5.6444,5.6515,66800.0
2005-04-14 13:10:00,7.95,7.95,7.9,7.9,135800.0,5.6586,5.6586,5.623,5.623,135800.0
2005-04-14 13:20:00,7.9,7.93,7.9,7.92,78600.0,5.623,5.6444,5.623,5.6373,78600.0
2005-04-14 13:30:00,7.92,7.93,7.91,7.93,175800.0,5.6373,5.6444,5.6301,5.6444,175800.0
2005-04-14 13:40:00,7.93,7.95,7.92,7.94,171200.0,5.6444,5.6586,5.6373,5.6515,171200.0
2005-04-14 13:50:00,7.94,7.97,7.94,7.97,97600.0,5.6515,5.6729,5.6515,5.6729,97600.0
2005-04-14 14:00:00,7.97,7.98,7.96,7.98,81600.0,5.6729,5.68,5.6657,5.68,81600.0
2005-04-14 14:10:00,7.98,8.01,7.98,7.99,187600.0,5.68,5.7013,5.68,5.6871,187600.0
2005-04-14 14:20:00,8.0,8.0,7.98,7.99,82000.0,5.6942,5.6942,5.68,5.6871,82000.0
2005-04-14 14:30:00,7.98,7.99,7.96,7.97,91800.0,5.68,5.6871,5.6657,5.6729,91800.0
2005-04-14 14:40:00,7.97,7.98,7.95,7.97,202000.0,5.6729,5.68,5.6586,5.6729,202000.0
2005-04-14 14:50:00,7.97,7.98,7.97,7.97,87000.0,5.6729,5.68,5.6729,5.6729,87000.0
2005-04-14 15:00:00,7.96,7.97,7.95,7.95,97600.0,5.6657,5.6729,5.6586,5.6586,97600.0
2005-04-14 15:10:00,7.95,8.0,7.95,7.99,216800.0,5.6586,5.6942,5.6586,5.6871,216800.0
2005-04-14 15:20:00,7.99,8.0,7.99,7.99,147000.0,5.6871,5.6942,5.6871,5.6871,147000.0
2005-04-14 15:30:00,7.99,8.0,7.98,7.98,136600.0,5.6871,5.6942,5.68,5.68,136600.0
2005-04-14 15:40:00,7.98,7.98,7.9,7.95,333000.0,5.68,5.68,5.623,5.6586,333000.0
2005-04-14 15:50:00,7.95,7.96,7.94,7.95,266600.0,5.6586,5.6657,5.6515,5.6586,266600.0
2005-04-15 09:30:00,7.85,7.91,7.81,7.91,313200.0,5.5874,5.6301,5.559,5.6301,313200.0
2005-04-15 09:40:00,7.91,7.93,7.86,7.89,116600.0,5.6301,5.6444,5.5946,5.6159,116600.0
2005-04-15 09:50:00,7.89,7.92,7.85,7.85,138800.0,5.6159,5.6373,5.5874,5.5874,138800.0
2005-04-15 10:00:00,7.85,7.88,7.85,7.86,106200.0,5.5874,5.6088,5.5874,5.5946,106200.0
2005-04-15 10:10:00,7.87,7.87,7.84,7.85,117800.0,5.6017,5.6017,5.5803,5.5874,117800.0
2005-04-15 10:20:00,7.86,7.89,7.85,7.89,110800.0,5.5946,5.6159,5.5874,5.6159,110800.0
2005-04-15 10:30:00,7.9,7.92,7.87,7.9,112200.0,5.623,5.6373,5.6017,5.623,112200.0
2005-04-15 10:40:00,7.89,7.91,7.88,7.9,159200.0,5.6159,5.6301,5.6088,5.623,159200.0
2005-04-15 10:50:00,7.9,7.91,7.88,7.89,146600.0,5.623,5.6301,5.6088,5.6159,146600.0
2005-04-15 11:00:00,7.89,7.89,7.86,7.89,98600.0,5.6159,5.6159,5.5946,5.6159,98600.0
2005-04-15 11:10:00,7.89,7.9,7.89,7.9,156000.0,5.6159,5.623,5.6159,5.623,156000.0
2005-04-15 11:20:00,7.89,7.9,7.86,7.87,97200.0,5.6159,5.623,5.5946,5.6017,97200.0
2005-04-15 11:30:00,7.86,7.87,7.85,7.86,53200.0,5.5946,5.6017,5.5874,5.5946,53200.0
2005-04-15 11:40:00,7.87,7.89,7.86,7.89,70200.0,5.6017,5.6159,5.5946,5.6159,70200.0
2005-04-15 11:50:00,7.89,7.89,7.85,7.87,145800.0,5.6159,5.6159,5.5874,5.6017,145800.0
2005-04-15 12:00:00,7.87,7.88,7.84,7.88,115200.0,5.6017,5.6088,5.5803,5.6088,115200.0
2005-04-15 12:10:00,7.88,7.89,7.86,7.86,61000.0,5.6088,5.6159,5.5946,5.5946,61000.0
2005-04-15 12:20:00,7.86,7.87,7.83,7.85,56800.0,5.5946,5.6017,5.5732,5.5874,56800.0
2005-04-15 12:30:00,7.85,7.88,7.85,7.87,37000.0,5.5874,5.6088,5.5874,5.6017,37000.0
2005-04-15 12:40:00,7.88,7.89,7.87,7.88,114800.0,5.6088,5.6159,5.6017,5.6088,114800.0
2005-04-15 12:50:00,7.88,7.88,7.83,7.83,130200.0,5.6088,5.6088,5.5732,5.5732,130200.0
2005-04-15 13:00:00,7.84,7.85,7.83,7.84,64000.0,5.5803,5.5874,5.5732,5.5803,64000.0
2005-04-15 13:10:00,7.84,7.87,7.84,7.87,84400.0,5.5803,5.6017,5.5803,5.6017,84400.0
2005-04-15 13:20:00,7.87,7.88,7.86,7.88,315800.0,5.6017,5.6088,5.5946,5.6088,315800.0
2005-04-15 13:30:00,7.88,7.89,7.87,7.87,111600.0,5.6088,5.6159,5.6017,5.6017,111600.0
2005-04-15 13:40:00,7.87,7.87,7.85,7.85,34400.0,5.6017,5.6017,5.5874,5.5874,34400.0
2005-04-15 13:50:00,7.85,7.87,7.85,7.86,108800.0,5.5874,5.6017,5.5874,5.5946,108800.0
2005-04-15 14:00:00,7.86,7.87,7.84,7.86,73200.0,5.5946,5.6017,5.5803,5.5946,73200.0
2005-04-15 14:10:00,7.86,7.89,7.86,7.88,150600.0,5.5946,5.6159,5.5946,5.6088,150600.0
2005-04-15 14:20:00,7.87,7.88,7.85,7.85,109200.0,5.6017,5.6088,5.5874,5.5874,109200.0
2005-04-15 14:30:00,7.85,7.86,7.84,7.85,110600.0,5.5874,5.5946,5.5803,5.5874,110600.0
2005-04-15 14:40:00,7.85,7.86,7.82,7.83,111400.0,5.5874,5.5946,5.5661,5.5732,111400.0
2005-04-15 14:50:00,7.82,7.84,7.8,7.84,100000.0,5.5661,5.5803,5.5519,5.5803,100000.0
2005-04-15 15:00:00,7.83,7.85,7.81,7.82,121600.0,5.5732,5.5874,5.559,5.5661,121600.0
2005-04-15 15:10:00,7.81,7.83,7.79,7.79,67200.0,5.559,5.5732,5.5447,5.5447,67200.0
2005-04-15 15:20:00,7.79,7.8,7.76,7.77,126000.0,5.5447,5.5519,5.5234,5.5305,126000.0
2005-04-15 15:30:00,7.77,7.79,7.77,7.77,272800.0,5.5305,5.5447,5.5305,5.5305,272800.0
2005-04-15 15:40:00,7.77,7.78,7.76,7.76,336800.0,5.5305,5.5376,5.5234,5.5234,336800.0
2005-04-15 15:50:00,7.76,7.8,7.76,7.8,541600.0,5.5234,5.5519,5.5234,5.5519,541600.0
2005-04-18 09:30:00,7.82,7.83,7.76,7.77,254400.0,5.5661,5.5732,5.5234,5.5305,254400.0
2005-04-18 09:40:00,7.77,7.77,7.7,7.72,204800.0,5.5305,5.5305,5.4807,5.4949,204800.0
2005-04-18 09:50:00,7.74,7.78,7.72,7.76,169000.0,5.5091,5.5376,5.4949,5.5234,169000.0
2005-04-18 10:00:00,7.76,7.77,7.73,7.73,146400.0,5.5234,5.5305,5.502,5.502,146400.0
2005-04-18 10:10:00,7.73,7.75,7.69,7.72,179000.0,5.502,5.5163,5.4736,5.4949,179000.0
2005-04-18 10:20:00,7.72,7.73,7.7,7.73,155800.0,5.4949,5.502,5.4807,5.502,155800.0
2005-04-18 10:30:00,7.73,7.74,7.7,7.7,86800.0,5.502,5.5091,5.4807,5.4807,86800.0
2005-04-18 10:40:00,7.69,7.7,7.67,7.7,145400.0,5.4736,5.4807,5.4593,5.4807,145400.0
2005-04-18 10:50:00,7.7,7.71,7.7,7.71,137400.0,5.4807,5.4878,5.4807,5.4878,137400.0
2005-04-18 11:00:00,7.71,7.73,7.69,7.7,177600.0,5.4878,5.502,5.4736,5.4807,177600.0
2005-04-18 11:10:00,7.7,7.7,7.67,7.67,107000.0,5.4807,5.4807,5.4593,5.4593,107000.0
2005-04-18 11:20:00,7.67,7.7,7.66,7.67,185000.0,5.4593,5.4807,5.4522,5.4593,185000.0
2005-04-18 11:30:00,7.67,7.68,7.66,7.66,102000.0,5.4593,5.4664,5.4522,5.4522,102000.0
2005-04-18 11:40:00,7.66,7.68,7.64,7.65,211800.0,5.4522,5.4664,5.438,5.4451,211800.0
2005-04-18 11:50:00,7.65,7.68,7.64,7.68,92200.0,5.4451,5.4664,5.438,5.4664,92200.0
2005-04-18 12:00:00,7.68,7.69,7.67,7.67,99400.0,5.4664,5.4736,5.4593,5.4593,99400.0
2005-04-18 12:10:00,7.68,7.68,7.66,7.67,122200.0,5.4664,5.4664,5.4522,5.4593,122200.0
2005-04-18 12:20:00,7.67,7.67,7.66,7.67,100200.0,5.4593,5.4593,5.4522,5.4593,100200.0
2005-04-18 12:30:00,7.67,7.68,7.67,7.67,79000.0,5.4593,5.4664,5.4593,5.4593,79000.0
2005-04-18 12:40:00,7.67,7.68,7.67,7.67,111600.0,5.4593,5.4664,5.4593,5.4593,111600.0
2005-04-18 12:50:00,7.67,7.7,7.67,7.68,159000.0,5.4593,5.4807,5.4593,5.4664,159000.0
2005-04-18 13:00:00,7.68,7.7,7.68,7.7,165000.0,5.4664,5.4807,5.4664,5.4807,165000.0
2005-04-18 13:10:00,7.69,7.7,7.68,7.7,146400.0,5.4736,5.4807,5.4664,5.4807,146400.0
2005-04-18 13:20:00,7.7,7.7,7.69,7.7,100600.0,5.4807,5.4807,5.4736,5.4807,100600.0
2005-04-18 13:30:00,7.7,7.71,7.69,7.7,86400.0,5.4807,5.4878,5.4736,5.4807,86400.0
2005-04-18 13:40:00,7.7,7.7,7.67,7.67,127000.0,5.4807,5.4807,5.4593,5.4593,127000.0
2005-04-18 13:50:00,7.67,7.68,7.65,7.65,377000.0,5.4593,5.4664,5.4451,5.4451,377000.0
2005-04-18 14:00:00,7.65,7.68,7.65,7.67,344400.0,5.4451,5.4664,5.4451,5.4593,344400.0
2005-04-18 14:10:00,7.68,7.68,7.66,7.66,384600.0,5.4664,5.4664,5.4522,5.4522,384600.0
2005-04-18 14:20:00,7.66,7.66,7.63,7.64,293400.0,5.4522,5.4522,5.4308,5.438,293400.0
2005-04-18 14:30:00,7.64,7.66,7.63,7.65,250400.0,5.438,5.4522,5.4308,5.4451,250400.0
2005-04-18 14:40:00,7.65,7.66,7.64,7.65,205800.0,5.4451,5.4522,5.438,5.4451,205800.0
2005-04-18 14:50:00,7.65,7.65,7.63,7.64,310400.0,5.4451,5.4451,5.4308,5.438,310400.0
2005-04-18 15:00:00,7.64,7.66,7.64,7.64,147600.0,5.438,5.4522,5.438,5.438,147600.0
2005-04-18 15:10:00,7.64,7.65,7.63,7.64,241400.0,5.438,5.4451,5.4308,5.438,241400.0
2005-04-18 15:20:00,7.64,7.65,7.64,7.65,225800.0,5.438,5.4451,5.438,5.4451,225800.0
2005-04-18 15:30:00,7.65,7.66,7.63,7.64,408400.0,5.4451,5.4522,5.4308,5.438,408400.0
2005-04-18 15:40:00,7.64,7.65,7.63,7.63,322800.0,5.438,5.4451,5.4308,5.4308,322800.0
2005-04-18 15:50:00,7.63,7.65,7.62,7.64,958200.0,5.4308,5.4451,5.4237,5.438,958200.0
2005-04-19 09:30:00,7.62,7.63,7.58,7.58,332800.0,5.4237,5.4308,5.3953,5.3953,332800.0
2005-04-19 09:40:00,7.58,7.62,7.58,7.62,345800.0,5.3953,5.4237,5.3953,5.4237,345800.0
2005-04-19 09:50:00,7.62,7.63,7.61,7.63,266000.0,5.4237,5.4308,5.4166,5.4308,266000.0
2005-04-19 10:00:00,7.63,7.7,7.62,7.63,234800.0,5.4308,5.4807,5.4237,5.4308,234800.0
2005-04-19 10:10:00,7.62,7.65,7.6,7.65,213200.0,5.4237,5.4451,5.4095,5.4451,213200.0
2005-04-19 10:20:00,7.66,7.66,7.62,7.65,197800.0,5.4522,5.4522,5.4237,5.4451,197800.0
2005-04-19 10:30:00,7.65,7.66,7.64,7.65,191000.0,5.4451,5.4522,5.438,5.4451,191000.0
2005-04-19 10:40:00,7.65,7.65,7.62,7.62,201800.0,5.4451,5.4451,5.4237,5.4237,201800.0
2005-04-19 10:50:00,7.62,7.64,7.62,7.64,113800.0,5.4237,5.438,5.4237,5.438,113800.0
2005-04-19 11:00:00,7.64,7.65,7.62,7.64,184200.0,5.438,5.4451,5.4237,5.438,184200.0
2005-04-19 11:10:00,7.64,7.66,7.63,7.65,278000.0,5.438,5.4522,5.4308,5.4451,278000.0
2005-04-19 11:20:00,7.65,7.67,7.65,7.67,220200.0,5.4451,5.4593,5.4451,5.4593,220200.0
2005-04-19 11:30:00,7.67,7.72,7.66,7.71,331200.0,5.4593,5.4949,5.4522,5.4878,331200.0
2005-04-19 11:40:00,7.72,7.72,7.7,7.71,215800.0,5.4949,5.4949,5.4807,5.4878,215800.0
2005-04-19 11:50:00,7.71,7.72,7.68,7.72,160400.0,5.4878,5.4949,5.4664,5.4949,160400.0
2005-04-19 12:00:00,7.71,7.71,7.69,7.7,215600.0,5.4878,5.4878,5.4736,5.4807,215600.0
2005-04-19 12:10:00,7.7,7.7,7.66,7.68,185200.0,5.4807,5.4807,5.4522,5.4664,185200.0
2005-04-19 12:20:00,7.68,7.69,7.66,7.68,146000.0,5.4664,5.4736,5.4522,5.4664,146000.0
2005-04-19 12:30:00,7.68,7.68,7.66,7.68,121200.0,5.4664,5.4664,5.4522,5.4664,121200.0
2005-04-19 12:40:00,7.68,7.7,7.68,7.68,117200.0,5.4664,5.4807,5.4664,5.4664,117200.0
2005-04-19 12:50:00,7.68,7.7,7.68,7.68,145200.0,5.4664,5.4807,5.4664,5.4664,145200.0
2005-04-19 13:00:00,7.68,7.7,7.67,7.7,164800.0,5.4664,5.4807,5.4593,5.4807,164800.0
2005-04-19 13:10:00,7.7,7.7,7.68,7.69,117800.0,5.4807,5.4807,5.4664,5.4736,117800.0
2005-04-19 13:20:00,7.7,7.71,7.67,7.71,155400.0,5.4807,5.4878,5.4593,5.4878,155400.0
2005-04-19 13:30:00,7.71,7.73,7.7,7.7,140400.0,5.4878,5.502,5.4807,5.4807,140400.0
2005-04-19 13:40:00,7.71,7.72,7.7,7.72,157000.0,5.4878,5.4949,5.4807,5.4949,157000.0
2005-04-19 13:50:00,7.73,7.74,7.72,7.72,155800.0,5.502,5.5091,5.4949,5.4949,155800.0
2005-04-19 14:00:00,7.73,7.73,7.71,7.72,158800.0,5.502,5.502,5.4878,5.4949,158800.0
2005-04-19 14:10:00,7.72,7.72,7.71,7.72,90400.0,5.4949,5.4949,5.4878,5.4949,90400.0
2005-04-19 14:20:00,7.72,7.72,7.71,7.71,130800.0,5.4949,5.4949,5.4878,5.4878,130800.0
2005-04-19 14:30:00,7.71,7.72,7.7,7.71,120200.0,5.4878,5.4949,5.4807,5.4878,120200.0
2005-04-19 14:40:00,7.71,7.71,7.68,7.68,108400.0,5.4878,5.4878,5.4664,5.4664,108400.0
2005-04-19 14:50:00,7.68,7.7,7.68,7.68,238400.0,5.4664,5.4807,5.4664,5.4664,238400.0
2005-04-19 15:00:00,7.68,7.69,7.67,7.68,192600.0,5.4664,5.4736,5.4593,5.4664,192600.0
2005-04-19 15:10:00,7.68,7.68,7.66,7.67,176000.0,5.4664,5.4664,5.4522,5.4593,176000.0
2005-04-19 15:20:00,7.67,7.68,7.66,7.68,198200.0,5.4593,5.4664,5.4522,5.4664,198200.0
2005-04-19 15:30:00,7.68,7.71,7.68,7.7,221400.0,5.4664,5.4878,5.4664,5.4807,221400.0
2005-04-19 15:40:00,7.7,7.7,7.68,7.7,310200.0,5.4807,5.4807,5.4664,5.4807,310200.0
2005-04-19 15:50:00,7.7,7.7,7.68,7.7,380000.0,5.4807,5.4807,5.4664,5.4807,380000.0
2005-04-20 09:30:00,7.68,7.72,7.66,7.72,184400.0,5.4664,5.4949,5.4522,5.4949,184400.0
2005-04-20 09:40:00,7.72,7.72,7.65,7.7,148000.0,5.4949,5.4949,5.4451,5.4807,148000.0
2005-04-20 09:50:00,7.69,7.72,7.67,7.68,137600.0,5.4736,5.4949,5.4593,5.4664,137600.0
2005-04-20 10:00:00,7.68,7.7,7.68,7.7,85400.0,5.4664,5.4807,5.4664,5.4807,85400.0
2005-04-20 10:10:00,7.7,7.73,7.7,7.73,292600.0,5.4807,5.502,5.4807,5.502,292600.0
2005-04-20 10:20:00,7.73,7.77,7.73,7.75,222600.0,5.502,5.5305,5.502,5.5163,222600.0
2005-04-20 10:30:00,7.76,7.76,7.73,7.74,189200.0,5.5234,5.5234,5.502,5.5091,189200.0
2005-04-20 10:40:00,7.74,7.74,7.68,7.69,98000.0,5.5091,5.5091,5.4664,5.4736,98000.0
2005-04-20 10:50:00,7.69,7.76,7.68,7.76,177000.0,5.4736,5.5234,5.4664,5.5234,177000.0
2005-04-20 11:00:00,7.76,7.78,7.74,7.75,187400.0,5.5234,5.5376,5.5091,5.5163,187400.0
2005-04-20 11:10:00,7.75,7.76,7.74,7.76,69200.0,5.5163,5.5234,5.5091,5.5234,69200.0
2005-04-20 11:20:00,7.75,7.76,7.75,7.75,243800.0,5.5163,5.5234,5.5163,5.5163,243800.0
2005-04-20 11:30:00,7.75,7.77,7.75,7.77,131200.0,5.5163,5.5305,5.5163,5.5305,131200.0
2005-04-20 11:40:00,7.77,7.78,7.75,7.78,180400.0,5.5305,5.5376,5.5163,5.5376,180400.0
2005-04-20 11:50:00,7.78,7.78,7.77,7.78,58000.0,5.5376,5.5376,5.5305,5.5376,58000.0
2005-04-20 12:00:00,7.78,7.78,7.77,7.78,74000.0,5.5376,5.5376,5.5305,5.5376,74000.0
2005-04-20 12:10:00,7.78,7.78,7.77,7.78,75600.0,5.5376,5.5376,5.5305,5.5376,75600.0
2005-04-20 12:20:00,7.78,7.82,7.78,7.82,150200.0,5.5376,5.5661,5.5376,5.5661,150200.0
2005-04-20 12:30:00,7.81,7.81,7.8,7.8,89800.0,5.559,5.559,5.5519,5.5519,89800.0
2005-04-20 12:40:00,7.8,7.81,7.79,7.79,70200.0,5.5519,5.559,5.5447,5.5447,70200.0
2005-04-20 12:50:00,7.8,7.8,7.78,7.79,190400.0,5.5519,5.5519,5.5376,5.5447,190400.0
2005-04-20 13:00:00,7.79,7.8,7.78,7.79,196800.0,5.5447,5.5519,5.5376,5.5447,196800.0
2005-04-20 13:10:00,7.79,7.8,7.78,7.8,273800.0,5.5447,5.5519,5.5376,5.5519,273800.0
2005-04-20 13:20:00,7.79,7.81,7.79,7.8,108800.0,5.5447,5.559,5.5447,5.5519,108800.0
2005-04-20 13:30:00,7.8,7.81,7.79,7.79,215400.0,5.5519,5.559,5.5447,5.5447,215400.0
2005-04-20 13:40:00,7.8,7.8,7.78,7.8,185000.0,5.5519,5.5519,5.5376,5.5519,185000.0
2005-04-20 13:50:00,7.81,7.81,7.79,7.79,125200.0,5.559,5.559,5.5447,5.5447,125200.0
2005-04-20 14:00:00,7.79,7.8,7.75,7.79,226600.0,5.5447,5.5519,5.5163,5.5447,226600.0
2005-04-20 14:10:00,7.79,7.79,7.77,7.78,98000.0,5.5447,5.5447,5.5305,5.5376,98000.0
2005-04-20 14:20:00,7.78,7.78,7.77,7.78,174800.0,5.5376,5.5376,5.5305,5.5376,174800.0
2005-04-20 14:30:00,7.78,7.81,7.78,7.8,237600.0,5.5376,5.559,5.5376,5.5519,237600.0
2005-04-20 14:40:00,7.8,7.82,7.79,7.82,254200.0,5.5519,5.5661,5.5447,5.5661,254200.0
2005-04-20 14:50:00,7.82,7.82,7.81,7.81,321600.0,5.5661,5.5661,5.559,5.559,321600.0
2005-04-20 15:00:00,7.81,7.82,7.81,7.81,261600.0,5.559,5.5661,5.559,5.559,261600.0
2005-04-20 15:10:00,7.81,7.82,7.79,7.8,317800.0,5.559,5.5661,5.5447,5.5519,317800.0
2005-04-20 15:20:00,7.8,7.8,7.78,7.8,171400.0,5.5519,5.5519,5.5376,5.5519,171400.0
2005-04-20 15:30:00,7.8,7.8,7.76,7.77,156400.0,5.5519,5.5519,5.5234,5.5305,156400.0
2005-04-20 15:40:00,7.77,7.79,7.76,7.77,187400.0,5.5305,5.5447,5.5234,5.5305,187400.0
2005-04-20 15:50:00,7.77,7.79,7.76,7.78,241600.0,5.5305,5.5447,5.5234,5.5376,241600.0
2005-04-21 09:30:00,7.86,7.9,7.83,7.89,232800.0,5.5946,5.623,5.5732,5.6159,232800.0
2005-04-21 09:40:00,7.88,7.88,7.84,7.85,146000.0,5.6088,5.6088,5.5803,5.5874,146000.0
2005-04-21 09:50:00,7.85,7.87,7.82,7.86,131400.0,5.5874,5.6017,5.5661,5.5946,131400.0
2005-04-21 10:00:00,7.86,7.89,7.85,7.87,289800.0,5.5946,5.6159,5.5874,5.6017,289800.0
2005-04-21 10:10:00,7.87,7.87,7.84,7.84,100200.0,5.6017,5.6017,5.5803,5.5803,100200.0
2005-04-21 10:20:00,7.84,7.87,7.83,7.85,106800.0,5.5803,5.6017,5.5732,5.5874,106800.0
2005-04-21 10:30:00,7.85,7.87,7.84,7.85,201400.0,5.5874,5.6017,5.5803,5.5874,201400.0
2005-04-21 10:40:00,7.85,7.86,7.82,7.84,93200.0,5.5874,5.5946,5.5661,5.5803,93200.0
2005-04-21 10:50:00,7.84,7.86,7.84,7.86,58800.0,5.5803,5.5946,5.5803,5.5946,58800.0
2005-04-21 11:00:00,7.86,7.86,7.85,7.86,70000.0,5.5946,5.5946,5.5874,5.5946,70000.0
2005-04-21 11:10:00,7.86,7.86,7.84,7.85,45200.0,5.5946,5.5946,5.5803,5.5874,45200.0
2005-04-21 11:20:00,7.84,7.86,7.84,7.85,97600.0,5.5803,5.5946,5.5803,5.5874,97600.0
2005-04-21 11:30:00,7.85,7.85,7.84,7.84,50600.0,5.5874,5.5874,5.5803,5.5803,50600.0
2005-04-21 11:40:00,7.84,7.87,7.84,7.87,81600.0,5.5803,5.6017,5.5803,5.6017,81600.0
2005-04-21 11:50:00,7.87,7.88,7.84,7.85,71200.0,5.6017,5.6088,5.5803,5.5874,71200.0
2005-04-21 12:00:00,7.85,7.9,7.85,7.88,123000.0,5.5874,5.623,5.5874,5.6088,123000.0
2005-04-21 12:10:00,7.88,7.89,7.87,7.87,77400.0,5.6088,5.6159,5.6017,5.6017,77400.0
2005-04-21 12:20:00,7.87,7.88,7.87,7.88,66200.0,5.6017,5.6088,5.6017,5.6088,66200.0
2005-04-21 12:30:00,7.87,7.87,7.86,7.87,56400.0,5.6017,5.6017,5.5946,5.6017,56400.0
2005-04-21 12:40:00,7.87,7.88,7.87,7.88,43800.0,5.6017,5.6088,5.6017,5.6088,43800.0
2005-04-21 12:50:00,7.87,7.88,7.86,7.86,138400.0,5.6017,5.6088,5.5946,5.5946,138400.0
2005-04-21 13:00:00,7.86,7.86,7.86,7.86,34600.0,5.5946,5.5946,5.5946,5.5946,34600.0
2005-04-21 13:10:00,7.86,7.88,7.86,7.88,84600.0,5.5946,5.6088,5.5946,5.6088,84600.0
2005-04-21 13:20:00,7.88,7.89,7.87,7.87,51800.0,5.6088,5.6159,5.6017,5.6017,51800.0
2005-04-21 13:30:00,7.87,7.87,7.85,7.86,71600.0,5.6017,5.6017,5.5874,5.5946,71600.0
2005-04-21 13:40:00,7.86,7.88,7.86,7.88,110000.0,5.5946,5.6088,5.5946,5.6088,110000.0
2005-04-21 13:50:00,7.88,7.88,7.87,7.87,83600.0,5.6088,5.6088,5.6017,5.6017,83600.0
2005-04-21 14:00:00,7.87,7.88,7.87,7.88,30000.0,5.6017,5.6088,5.6017,5.6088,30000.0
2005-04-21 14:10:00,7.88,7.88,7.87,7.88,134200.0,5.6088,5.6088,5.6017,5.6088,134200.0
2005-04-21 14:20:00,7.88,7.89,7.87,7.88,162200.0,5.6088,5.6159,5.6017,5.6088,162200.0
2005-04-21 14:30:00,7.87,7.88,7.87,7.88,103000.0,5.6017,5.6088,5.6017,5.6088,103000.0
2005-04-21 14:40:00,7.88,7.89,7.87,7.89,136000.0,5.6088,5.6159,5.6017,5.6159,136000.0
2005-04-21 14:50:00,7.89,7.89,7.88,7.89,101800.0,5.6159,5.6159,5.6088,5.6159,101800.0
2005-04-21 15:00:00,7.89,7.9,7.89,7.89,78800.0,5.6159,5.623,5.6159,5.6159,78800.0
2005-04-21 15:10:00,7.89,7.89,7.87,7.88,108200.0,5.6159,5.6159,5.6017,5.6088,108200.0
2005-04-21 15:20:00,7.88,7.9,7.87,7.9,119600.0,5.6088,5.623,5.6017,5.623,119600.0
2005-04-21 15:30:00,7.9,7.9,7.87,7.89,180000.0,5.623,5.623,5.6017,5.6159,180000.0
2005-04-21 15:40:00,7.89,7.91,7.89,7.9,177200.0,5.6159,5.6301,5.6159,5.623,177200.0
2005-04-21 15:50:00,7.9,7.91,7.89,7.9,370800.0,5.623,5.6301,5.6159,5.623,370800.0
2005-04-22 09:30:00,7.9,7.9,7.83,7.83,89800.0,5.623,5.623,5.5732,5.5732,89800.0
2005-04-22 09:40:00,7.83,7.85,7.8,7.8,134600.0,5.5732,5.5874,5.5519,5.5519,134600.0
2005-04-22 09:50:00,7.81,7.86,7.78,7.84,140000.0,5.559,5.5946,5.5376,5.5803,140000.0
2005-04-22 10:00:00,7.83,7.85,7.83,7.85,171400.0,5.5732,5.5874,5.5732,5.5874,171400.0
2005-04-22 10:10:00,7.85,7.87,7.84,7.87,220200.0,5.5874,5.6017,5.5803,5.6017,220200.0
2005-04-22 10:20:00,7.87,7.87,7.85,7.86,191600.0,5.6017,5.6017,5.5874,5.5946,191600.0
2005-04-22 10:30:00,7.86,7.88,7.85,7.86,203600.0,5.5946,5.6088,5.5874,5.5946,203600.0
2005-04-22 10:40:00,7.86,7.86,7.85,7.86,73200.0,5.5946,5.5946,5.5874,5.5946,73200.0
2005-04-22 10:50:00,7.86,7.87,7.85,7.87,85400.0,5.5946,5.6017,5.5874,5.6017,85400.0
2005-04-22 11:00:00,7.86,7.87,7.86,7.86,96200.0,5.5946,5.6017,5.5946,5.5946,96200.0
2005-04-22 11:10:00,7.86,7.87,7.86,7.86,84600.0,5.5946,5.6017,5.5946,5.5946,84600.0
2005-04-22 11:20:00,7.86,7.87,7.85,7.86,105800.0,5.5946,5.6017,5.5874,5.5946,105800.0
2005-04-22 11:30:00,7.85,7.86,7.84,7.85,82000.0,5.5874,5.5946,5.5803,5.5874,82000.0
2005-04-22 11:40:00,7.85,7.85,7.83,7.85,65600.0,5.5874,5.5874,5.5732,5.5874,65600.0
2005-04-22 11:50:00,7.84,7.85,7.84,7.84,49800.0,5.5803,5.5874,5.5803,5.5803,49800.0
2005-04-22 12:00:00,7.84,7.84,7.81,7.81,77800.0,5.5803,5.5803,5.559,5.559,77800.0
2005-04-22 12:10:00,7.81,7.82,7.79,7.8,185200.0,5.559,5.5661,5.5447,5.5519,185200.0
2005-04-22 12:20:00,7.8,7.82,7.8,7.81,109200.0,5.5519,5.5661,5.5519,5.559,109200.0
2005-04-22 12:30:00,7.82,7.82,7.8,7.8,59800.0,5.5661,5.5661,5.5519,5.5519,59800.0
2005-04-22 12:40:00,7.8,7.82,7.8,7.82,94800.0,5.5519,5.5661,5.5519,5.5661,94800.0
2005-04-22 12:50:00,7.81,7.82,7.81,7.82,69600.0,5.559,5.5661,5.559,5.5661,69600.0
2005-04-22 13:00:00,7.82,7.83,7.81,7.81,30200.0,5.5661,5.5732,5.559,5.559,30200.0
2005-04-22 13:10:00,7.81,7.82,7.81,7.82,48800.0,5.559,5.5661,5.559,5.5661,48800.0
2005-04-22 13:20:00,7.82,7.85,7.82,7.84,46800.0,5.5661,5.5874,5.5661,5.5803,46800.0
2005-04-22 13:30:00,7.84,7.85,7.84,7.84,51600.0,5.5803,5.5874,5.5803,5.5803,51600.0
2005-04-22 13:40:00,7.84,7.84,7.83,7.83,41200.0,5.5803,5.5803,5.5732,5.5732,41200.0
2005-04-22 13:50:00,7.83,7.85,7.83,7.85,52000.0,5.5732,5.5874,5.5732,5.5874,52000.0
2005-04-22 14:00:00,7.85,7.85,7.84,7.84,41000.0,5.5874,5.5874,5.5803,5.5803,41000.0
2005-04-22 14:10:00,7.84,7.85,7.82,7.83,76800.0,5.5803,5.5874,5.5661,5.5732,76800.0
2005-04-22 14:20:00,7.83,7.83,7.81,7.81,82200.0,5.5732,5.5732,5.559,5.559,82200.0
2005-04-22 14:30:00,7.81,7.81,7.77,7.77,89400.0,5.559,5.559,5.5305,5.5305,89400.0
2005-04-22 14:40:00,7.77,7.77,7.73,7.75,292400.0,5.5305,5.5305,5.502,5.5163,292400.0
2005-04-22 14:50:00,7.75,7.77,7.74,7.77,221800.0,5.5163,5.5305,5.5091,5.5305,221800.0
2005-04-22 15:00:00,7.77,7.8,7.77,7.77,79000.0,5.5305,5.5519,5.5305,5.5305,79000.0
2005-04-22 15:10:00,7.77,7.78,7.74,7.75,169200.0,5.5305,5.5376,5.5091,5.5163,169200.0
2005-04-22 15:20:00,7.75,7.77,7.74,7.74,162000.0,5.5163,5.5305,5.5091,5.5091,162000.0
2005-04-22 15:30:00,7.74,7.77,7.72,7.77,195000.0,5.5091,5.5305,5.4949,5.5305,195000.0
2005-04-22 15:40:00,7.76,7.77,7.75,7.76,123200.0,5.5234,5.5305,5.5163,5.5234,123200.0
2005-04-22 15:50:00,7.76,7.8,7.75,7.79,344600.0,5.5234,5.5519,5.5163,5.5447,344600.0
2005-04-25 09:30:00,7.88,7.89,7.84,7.84,32600.0,5.6088,5.6159,5.5803,5.5803,32600.0
2005-04-25 09:40:00,7.83,7.85,7.81,7.82,109400.0,5.5732,5.5874,5.559,5.5661,109400.0
2005-04-25 09:50:00,7.82,7.84,7.81,7.82,211600.0,5.5661,5.5803,5.559,5.5661,211600.0
2005-04-25 10:00:00,7.82,7.86,7.82,7.86,141600.0,5.5661,5.5946,5.5661,5.5946,141600.0
2005-04-25 10:10:00,7.86,7.86,7.83,7.85,196600.0,5.5946,5.5946,5.5732,5.5874,196600.0
2005-04-25 10:20:00,7.85,7.85,7.81,7.83,170600.0,5.5874,5.5874,5.559,5.5732,170600.0
2005-04-25 10:30:00,7.83,7.87,7.83,7.85,141800.0,5.5732,5.6017,5.5732,5.5874,141800.0
2005-04-25 10:40:00,7.85,7.86,7.83,7.84,83800.0,5.5874,5.5946,5.5732,5.5803,83800.0
2005-04-25 10:50:00,7.83,7.85,7.83,7.84,44800.0,5.5732,5.5874,5.5732,5.5803,44800.0
2005-04-25 11:00:00,7.84,7.85,7.84,7.85,119800.0,5.5803,5.5874,5.5803,5.5874,119800.0
2005-04-25 11:10:00,7.85,7.85,7.84,7.84,57000.0,5.5874,5.5874,5.5803,5.5803,57000.0
2005-04-25 11:20:00,7.84,7.84,7.83,7.83,83400.0,5.5803,5.5803,5.5732,5.5732,83400.0
2005-04-25 11:30:00,7.84,7.84,7.83,7.83,176400.0,5.5803,5.5803,5.5732,5.5732,176400.0
2005-04-25 11:40:00,7.83,7.83,7.83,7.83,98000.0,5.5732,5.5732,5.5732,5.5732,98000.0
2005-04-25 11:50:00,7.83,7.83,7.82,7.82,88200.0,5.5732,5.5732,5.5661,5.5661,88200.0
2005-04-25 12:00:00,7.83,7.83,7.81,7.82,155200.0,5.5732,5.5732,5.559,5.5661,155200.0
2005-04-25 12:10:00,7.82,7.82,7.81,7.81,56400.0,5.5661,5.5661,5.559,5.559,56400.0
2005-04-25 12:20:00,7.81,7.82,7.81,7.82,61000.0,5.559,5.5661,5.559,5.5661,61000.0
2005-04-25 12:30:00,7.82,7.83,7.82,7.83,80800.0,5.5661,5.5732,5.5661,5.5732,80800.0
2005-04-25 12:40:00,7.82,7.83,7.81,7.82,72600.0,5.5661,5.5732,5.559,5.5661,72600.0
2005-04-25 12:50:00,7.82,7.84,7.82,7.83,74800.0,5.5661,5.5803,5.5661,5.5732,74800.0
2005-04-25 13:00:00,7.83,7.84,7.83,7.83,111400.0,5.5732,5.5803,5.5732,5.5732,111400.0
2005-04-25 13:10:00,7.83,7.84,7.83,7.83,173200.0,5.5732,5.5803,5.5732,5.5732,173200.0
2005-04-25 13:20:00,7.83,7.84,7.83,7.83,52000.0,5.5732,5.5803,5.5732,5.5732,52000.0
2005-04-25 13:30:00,7.83,7.83,7.82,7.83,303000.0,5.5732,5.5732,5.5661,5.5732,303000.0
2005-04-25 13:40:00,7.83,7.83,7.82,7.82,40200.0,5.5732,5.5732,5.5661,5.5661,40200.0
2005-04-25 13:50:00,7.82,7.82,7.81,7.82,183400.0,5.5661,5.5661,5.559,5.5661,183400.0
2005-04-25 14:00:00,7.82,7.82,7.81,7.81,94200.0,5.5661,5.5661,5.559,5.559,94200.0
2005-04-25 14:10:00,7.82,7.83,7.81,7.81,110800.0,5.5661,5.5732,5.559,5.559,110800.0
2005-04-25 14:20:00,7.81,7.82,7.81,7.82,115600.0,5.559,5.5661,5.559,5.5661,115600.0
2005-04-25 14:30:00,7.82,7.83,7.82,7.82,269400.0,5.5661,5.5732,5.5661,5.5661,269400.0
2005-04-25 14:40:00,7.82,7.83,7.81,7.81,134800.0,5.5661,5.5732,5.559,5.559,134800.0
2005-04-25 14:50:00,7.81,7.82,7.8,7.8,136600.0,5.559,5.5661,5.5519,5.5519,136600.0
2005-04-25 15:00:00,7.8,7.81,7.79,7.8,236200.0,5.5519,5.559,5.5447,5.5519,236200.0
2005-04-25 15:10:00,7.8,7.8,7.78,7.79,131000.0,5.5519,5.5519,5.5376,5.5447,131000.0
2005-04-25 15:20:00,7.79,7.8,7.79,7.8,171400.0,5.5447,5.5519,5.5447,5.5519,171400.0
2005-04-25 15:30:00,7.8,7.81,7.79,7.8,228200.0,5.5519,5.559,5.5447,5.5519,228200.0
2005-04-25 15:40:00,7.8,7.81,7.78,7.8,239200.0,5.5519,5.559,5.5376,5.5519,239200.0
2005-04-25 15:50:00,7.79,7.81,7.78,7.81,305000.0,5.5447,5.559,5.5376,5.559,305000.0
2005-04-26 09:30:00,7.8,7.81,7.76,7.77,92000.0,5.5519,5.559,5.5234,5.5305,92000.0
2005-04-26 09:40:00,7.77,7.83,7.77,7.8,129000.0,5.5305,5.5732,5.5305,5.5519,129000.0
2005-04-26 09:50:00,7.8,7.8,7.77,7.78,79400.0,5.5519,5.5519,5.5305,5.5376,79400.0
2005-04-26 10:00:00,7.79,7.8,7.76,7.78,91000.0,5.5447,5.5519,5.5234,5.5376,91000.0
2005-04-26 10:10:00,7.77,7.82,7.75,7.82,159400.0,5.5305,5.5661,5.5163,5.5661,159400.0
2005-04-26 10:20:00,7.81,7.82,7.78,7.78,170200.0,5.559,5.5661,5.5376,5.5376,170200.0
2005-04-26 10:30:00,7.79,7.8,7.78,7.79,91600.0,5.5447,5.5519,5.5376,5.5447,91600.0
2005-04-26 10:40:00,7.79,7.81,7.78,7.8,99000.0,5.5447,5.559,5.5376,5.5519,99000.0
2005-04-26 10:50:00,7.81,7.83,7.8,7.82,208400.0,5.559,5.5732,5.5519,5.5661,208400.0
2005-04-26 11:00:00,7.82,7.84,7.82,7.84,79200.0,5.5661,5.5803,5.5661,5.5803,79200.0
2005-04-26 11:10:00,7.83,7.84,7.82,7.83,44600.0,5.5732,5.5803,5.5661,5.5732,44600.0
2005-04-26 11:20:00,7.82,7.83,7.81,7.81,30800.0,5.5661,5.5732,5.559,5.559,30800.0
2005-04-26 11:30:00,7.81,7.81,7.8,7.8,128400.0,5.559,5.559,5.5519,5.5519,128400.0
2005-04-26 11:40:00,7.8,7.82,7.79,7.79,145000.0,5.5519,5.5661,5.5447,5.5447,145000.0
2005-04-26 11:50:00,7.79,7.8,7.79,7.8,39200.0,5.5447,5.5519,5.5447,5.5519,39200.0
2005-04-26 12:00:00,7.8,7.8,7.78,7.79,89200.0,5.5519,5.5519,5.5376,5.5447,89200.0
2005-04-26 12:10:00,7.8,7.8,7.79,7.8,59600.0,5.5519,5.5519,5.5447,5.5519,59600.0
2005-04-26 12:20:00,7.8,7.8,7.79,7.79,44200.0,5.5519,5.5519,5.5447,5.5447,44200.0
2005-04-26 12:30:00,7.79,7.8,7.79,7.8,31200.0,5.5447,5.5519,5.5447,5.5519,31200.0
2005-04-26 12:40:00,7.8,7.8,7.78,7.78,57200.0,5.5519,5.5519,5.5376,5.5376,57200.0
2005-04-26 12:50:00,7.79,7.8,7.79,7.79,45000.0,5.5447,5.5519,5.5447,5.5447,45000.0
2005-04-26 13:00:00,7.8,7.8,7.75,7.77,148600.0,5.5519,5.5519,5.5163,5.5305,148600.0
2005-04-26 13:10:00,7.77,7.79,7.77,7.79,76000.0,5.5305,5.5447,5.5305,5.5447,76000.0
2005-04-26 13:20:00,7.79,7.8,7.78,7.79,92800.0,5.5447,5.5519,5.5376,5.5447,92800.0
2005-04-26 13:30:00,7.79,7.81,7.78,7.8,249000.0,5.5447,5.559,5.5376,5.5519,249000.0
2005-04-26 13:40:00,7.8,7.81,7.8,7.8,92800.0,5.5519,5.559,5.5519,5.5519,92800.0
2005-04-26 13:50:00,7.81,7.84,7.81,7.84,147800.0,5.559,5.5803,5.559,5.5803,147800.0
2005-04-26 14:00:00,7.84,7.84,7.81,7.82,38400.0,5.5803,5.5803,5.559,5.5661,38400.0
2005-04-26 14:10:00,7.82,7.82,7.8,7.81,54400.0,5.5661,5.5661,5.5519,5.559,54400.0
2005-04-26 14:20:00,7.81,7.81,7.8,7.81,109200.0,5.559,5.559,5.5519,5.559,109200.0
2005-04-26 14:30:00,7.81,7.81,7.79,7.8,75200.0,5.559,5.559,5.5447,5.5519,75200.0
2005-04-26 14:40:00,7.8,7.82,7.79,7.79,88200.0,5.5519,5.5661,5.5447,5.5447,88200.0
2005-04-26 14:50:00,7.8,7.82,7.8,7.8,71200.0,5.5519,5.5661,5.5519,5.5519,71200.0
2005-04-26 15:00:00,7.8,7.81,7.79,7.8,72000.0,5.5519,5.559,5.5447,5.5519,72000.0
2005-04-26 15:10:00,7.8,7.8,7.78,7.79,188200.0,5.5519,5.5519,5.5376,5.5447,188200.0
2005-04-26 15:20:00,7.79,7.8,7.79,7.79,126600.0,5.5447,5.5519,5.5447,5.5447,126600.0
2005-04-26 15:30:00,7.79,7.79,7.77,7.78,133000.0,5.5447,5.5447,5.5305,5.5376,133000.0
2005-04-26 15:40:00,7.78,7.78,7.75,7.75,179800.0,5.5376,5.5376,5.5163,5.5163,179800.0
2005-04-26 15:50:00,7.75,7.75,7.74,7.74,209800.0,5.5163,5.5163,5.5091,5.5091,209800.0
2005-04-27 09:30:00,7.71,7.75,7.68,7.68,119600.0,5.4878,5.5163,5.4664,5.4664,119600.0
2005-04-27 09:40:00,7.68,7.7,7.65,7.69,90600.0,5.4664,5.4807,5.4451,5.4736,90600.0
2005-04-27 09:50:00,7.7,7.73,7.68,7.7,207400.0,5.4807,5.502,5.4664,5.4807,207400.0
2005-04-27 10:00:00,7.7,7.72,7.7,7.71,126400.0,5.4807,5.4949,5.4807,5.4878,126400.0
2005-04-27 10:10:00,7.71,7.76,7.7,7.75,231600.0,5.4878,5.5234,5.4807,5.5163,231600.0
2005-04-27 10:20:00,7.75,7.75,7.73,7.74,82000.0,5.5163,5.5163,5.502,5.5091,82000.0
2005-04-27 10:30:00,7.74,7.82,7.74,7.78,250200.0,5.5091,5.5661,5.5091,5.5376,250200.0
2005-04-27 10:40:00,7.79,7.79,7.77,7.77,30200.0,5.5447,5.5447,5.5305,5.5305,30200.0
2005-04-27 10:50:00,7.78,7.83,7.78,7.82,391000.0,5.5376,5.5732,5.5376,5.5661,391000.0
2005-04-27 11:00:00,7.82,7.83,7.8,7.83,277000.0,5.5661,5.5732,5.5519,5.5732,277000.0
2005-04-27 11:10:00,7.83,7.87,7.83,7.86,239400.0,5.5732,5.6017,5.5732,5.5946,239400.0
2005-04-27 11:20:00,7.87,7.88,7.85,7.88,371800.0,5.6017,5.6088,5.5874,5.6088,371800.0
2005-04-27 11:30:00,7.88,7.91,7.88,7.89,381600.0,5.6088,5.6301,5.6088,5.6159,381600.0
2005-04-27 11:40:00,7.89,7.91,7.89,7.89,135800.0,5.6159,5.6301,5.6159,5.6159,135800.0
2005-04-27 11:50:00,7.9,7.93,7.9,7.93,222400.0,5.623,5.6444,5.623,5.6444,222400.0
2005-04-27 12:00:00,7.92,7.97,7.92,7.95,133200.0,5.6373,5.6729,5.6373,5.6586,133200.0
2005-04-27 12:10:00,7.95,7.96,7.92,7.93,94600.0,5.6586,5.6657,5.6373,5.6444,94600.0
2005-04-27 12:20:00,7.92,7.93,7.91,7.93,59600.0,5.6373,5.6444,5.6301,5.6444,59600.0
2005-04-27 12:30:00,7.93,7.93,7.91,7.91,51200.0,5.6444,5.6444,5.6301,5.6301,51200.0
2005-04-27 12:40:00,7.91,7.93,7.91,7.93,198400.0,5.6301,5.6444,5.6301,5.6444,198400.0
2005-04-27 12:50:00,7.92,7.93,7.92,7.93,103800.0,5.6373,5.6444,5.6373,5.6444,103800.0
2005-04-27 13:00:00,7.93,7.94,7.92,7.94,101000.0,5.6444,5.6515,5.6373,5.6515,101000.0
2005-04-27 13:10:00,7.94,7.97,7.94,7.95,106400.0,5.6515,5.6729,5.6515,5.6586,106400.0
2005-04-27 13:20:00,7.95,7.95,7.92,7.93,126000.0,5.6586,5.6586,5.6373,5.6444,126000.0
2005-04-27 13:30:00,7.92,7.93,7.92,7.93,43200.0,5.6373,5.6444,5.6373,5.6444,43200.0
2005-04-27 13:40:00,7.93,7.93,7.92,7.92,119600.0,5.6444,5.6444,5.6373,5.6373,119600.0
2005-04-27 13:50:00,7.93,7.94,7.93,7.94,67000.0,5.6444,5.6515,5.6444,5.6515,67000.0
2005-04-27 14:00:00,7.94,7.97,7.94,7.96,250600.0,5.6515,5.6729,5.6515,5.6657,250600.0
2005-04-27 14:10:00,7.95,7.96,7.93,7.94,55000.0,5.6586,5.6657,5.6444,5.6515,55000.0
2005-04-27 14:20:00,7.94,7.95,7.94,7.95,61800.0,5.6515,5.6586,5.6515,5.6586,61800.0
2005-04-27 14:30:00,7.95,7.95,7.94,7.94,38200.0,5.6586,5.6586,5.6515,5.6515,38200.0
2005-04-27 14:40:00,7.94,7.94,7.93,7.93,55400.0,5.6515,5.6515,5.6444,5.6444,55400.0
2005-04-27 14:50:00,7.93,7.93,7.92,7.93,66800.0,5.6444,5.6444,5.6373,5.6444,66800.0
2005-04-27 15:00:00,7.93,7.95,7.91,7.91,89800.0,5.6444,5.6586,5.6301,5.6301,89800.0
2005-04-27 15:10:00,7.91,7.92,7.91,7.92,71600.0,5.6301,5.6373,5.6301,5.6373,71600.0
2005-04-27 15:20:00,7.92,7.93,7.9,7.91,125200.0,5.6373,5.6444,5.623,5.6301,125200.0
2005-04-27 15:30:00,7.91,7.91,7.9,7.9,146200.0,5.6301,5.6301,5.623,5.623,146200.0
2005-04-27 15:40:00,7.9,7.95,7.9,7.93,218200.0,5.623,5.6586,5.623,5.6444,218200.0
2005-04-27 15:50:00,7.93,7.95,7.9,7.92,236000.0,5.6444,5.6586,5.623,5.6373,236000.0
2005-04-28 09:30:00,7.9,7.99,7.9,7.96,156000.0,5.623,5.6871,5.623,5.6657,156000.0
2005-04-28 09:40:00,7.96,7.99,7.92,7.93,131800.0,5.6657,5.6871,5.6373,5.6444,131800.0
2005-04-28 09:50:00,7.93,7.93,7.91,7.93,113200.0,5.6444,5.6444,5.6301,5.6444,113200.0
2005-04-28 10:00:00,7.93,7.93,7.91,7.92,143600.0,5.6444,5.6444,5.6301,5.6373,143600.0
2005-04-28 10:10:00,7.92,7.93,7.9,7.91,181400.0,5.6373,5.6444,5.623,5.6301,181400.0
2005-04-28 10:20:00,7.91,7.94,7.91,7.93,140200.0,5.6301,5.6515,5.6301,5.6444,140200.0
2005-04-28 10:30:00,7.92,7.97,7.92,7.95,247600.0,5.6373,5.6729,5.6373,5.6586,247600.0
2005-04-28 10:40:00,7.94,7.95,7.91,7.91,152200.0,5.6515,5.6586,5.6301,5.6301,152200.0
2005-04-28 10:50:00,7.91,7.91,7.89,7.91,139400.0,5.6301,5.6301,5.6159,5.6301,139400.0
2005-04-28 11:00:00,7.9,7.91,7.88,7.9,141400.0,5.623,5.6301,5.6088,5.623,141400.0
2005-04-28 11:10:00,7.9,7.92,7.89,7.91,130400.0,5.623,5.6373,5.6159,5.6301,130400.0
2005-04-28 11:20:00,7.9,7.93,7.9,7.92,101000.0,5.623,5.6444,5.623,5.6373,101000.0
2005-04-28 11:30:00,7.92,7.93,7.9,7.9,128200.0,5.6373,5.6444,5.623,5.623,128200.0
2005-04-28 11:40:00,7.91,7.92,7.9,7.91,87600.0,5.6301,5.6373,5.623,5.6301,87600.0
2005-04-28 11:50:00,7.9,7.93,7.9,7.92,77200.0,5.623,5.6444,5.623,5.6373,77200.0
2005-04-28 12:00:00,7.92,7.93,7.91,7.91,72600.0,5.6373,5.6444,5.6301,5.6301,72600.0
2005-04-28 12:10:00,7.91,7.92,7.9,7.92,110200.0,5.6301,5.6373,5.623,5.6373,110200.0
2005-04-28 12:20:00,7.92,7.93,7.91,7.93,113000.0,5.6373,5.6444,5.6301,5.6444,113000.0
2005-04-28 12:30:00,7.95,7.95,7.93,7.93,146000.0,5.6586,5.6586,5.6444,5.6444,146000.0
2005-04-28 12:40:00,7.94,7.95,7.93,7.93,75000.0,5.6515,5.6586,5.6444,5.6444,75000.0
2005-04-28 12:50:00,7.93,7.94,7.93,7.93,76800.0,5.6444,5.6515,5.6444,5.6444,76800.0
2005-04-28 13:00:00,7.93,7.95,7.93,7.94,102000.0,5.6444,5.6586,5.6444,5.6515,102000.0
2005-04-28 13:10:00,7.94,7.95,7.93,7.93,114600.0,5.6515,5.6586,5.6444,5.6444,114600.0
2005-04-28 13:20:00,7.94,7.95,7.92,7.92,78000.0,5.6515,5.6586,5.6373,5.6373,78000.0
2005-04-28 13:30:00,7.92,7.92,7.9,7.9,73200.0,5.6373,5.6373,5.623,5.623,73200.0
2005-04-28 13:40:00,7.9,7.91,7.9,7.9,80600.0,5.623,5.6301,5.623,5.623,80600.0
2005-04-28 13:50:00,7.9,7.93,7.9,7.92,81400.0,5.623,5.6444,5.623,5.6373,81400.0
2005-04-28 14:00:00,7.92,7.93,7.91,7.91,76200.0,5.6373,5.6444,5.6301,5.6301,76200.0
2005-04-28 14:10:00,7.91,7.91,7.89,7.89,128200.0,5.6301,5.6301,5.6159,5.6159,128200.0
2005-04-28 14:20:00,7.88,7.88,7.83,7.84,190000.0,5.6088,5.6088,5.5732,5.5803,190000.0
2005-04-28 14:30:00,7.84,7.87,7.83,7.86,158200.0,5.5803,5.6017,5.5732,5.5946,158200.0
2005-04-28 14:40:00,7.86,7.88,7.85,7.86,73200.0,5.5946,5.6088,5.5874,5.5946,73200.0
2005-04-28 14:50:00,7.86,7.9,7.85,7.9,92800.0,5.5946,5.623,5.5874,5.623,92800.0
2005-04-28 15:00:00,7.9,7.9,7.86,7.86,100000.0,5.623,5.623,5.5946,5.5946,100000.0
2005-04-28 15:10:00,7.87,7.88,7.86,7.88,90000.0,5.6017,5.6088,5.5946,5.6088,90000.0
2005-04-28 15:20:00,7.87,7.91,7.87,7.89,202000.0,5.6017,5.6301,5.6017,5.6159,202000.0
2005-04-28 15:30:00,7.89,7.89,7.85,7.86,154600.0,5.6159,5.6159,5.5874,5.5946,154600.0
2005-04-28 15:40:00,7.86,7.89,7.85,7.85,244200.0,5.5946,5.6159,5.5874,5.5874,244200.0
2005-04-28 15:50:00,7.85,7.85,7.82,7.84,230400.0,5.5874,5.5874,5.5661,5.5803,230400.0
2005-04-29 09:30:00,7.85,7.86,7.81,7.85,170200.0,5.5874,5.5946,5.559,5.5874,170200.0
2005-04-29 09:40:00,7.85,7.92,7.85,7.92,235400.0,5.5874,5.6373,5.5874,5.6373,235400.0
2005-04-29 09:50:00,7.92,7.92,7.88,7.9,149600.0,5.6373,5.6373,5.6088,5.623,149600.0
2005-04-29 10:00:00,7.9,7.93,7.88,7.9,261600.0,5.623,5.6444,5.6088,5.623,261600.0
2005-04-29 10:10:00,7.9,7.91,7.86,7.9,239400.0,5.623,5.6301,5.5946,5.623,239400.0
2005-04-29 10:20:00,7.9,7.9,7.87,7.87,119200.0,5.623,5.623,5.6017,5.6017,119200.0
2005-04-29 10:30:00,7.87,7.89,7.82,7.82,144600.0,5.6017,5.6159,5.5661,5.5661,144600.0
2005-04-29 10:40:00,7.82,7.85,7.8,7.81,216800.0,5.5661,5.5874,5.5519,5.559,216800.0
2005-04-29 10:50:00,7.8,7.91,7.8,7.91,244000.0,5.5519,5.6301,5.5519,5.6301,244000.0
2005-04-29 11:00:00,7.91,7.98,7.9,7.97,288800.0,5.6301,5.68,5.623,5.6729,288800.0
2005-04-29 11:10:00,7.96,7.96,7.92,7.92,159800.0,5.6657,5.6657,5.6373,5.6373,159800.0
2005-04-29 11:20:00,7.92,7.92,7.85,7.87,460000.0,5.6373,5.6373,5.5874,5.6017,460000.0
2005-04-29 11:30:00,7.86,7.87,7.84,7.84,113800.0,5.5946,5.6017,5.5803,5.5803,113800.0
2005-04-29 11:40:00,7.84,7.84,7.81,7.81,131800.0,5.5803,5.5803,5.559,5.559,131800.0
2005-04-29 11:50:00,7.81,7.83,7.8,7.82,65200.0,5.559,5.5732,5.5519,5.5661,65200.0
2005-04-29 12:00:00,7.82,7.82,7.8,7.8,57400.0,5.5661,5.5661,5.5519,5.5519,57400.0
2005-04-29 12:10:00,7.8,7.81,7.8,7.8,115000.0,5.5519,5.559,5.5519,5.5519,115000.0
2005-04-29 12:20:00,7.8,7.82,7.8,7.82,139000.0,5.5519,5.5661,5.5519,5.5661,139000.0
2005-04-29 12:30:00,7.82,7.83,7.81,7.83,91400.0,5.5661,5.5732,5.559,5.5732,91400.0
2005-04-29 12:40:00,7.83,7.88,7.83,7.87,121200.0,5.5732,5.6088,5.5732,5.6017,121200.0
2005-04-29 12:50:00,7.86,7.87,7.86,7.87,40400.0,5.5946,5.6017,5.5946,5.6017,40400.0
2005-04-29 13:00:00,7.87,7.87,7.86,7.86,66200.0,5.6017,5.6017,5.5946,5.5946,66200.0
2005-04-29 13:10:00,7.86,7.86,7.85,7.86,50600.0,5.5946,5.5946,5.5874,5.5946,50600.0
2005-04-29 13:20:00,7.86,7.87,7.86,7.86,68400.0,5.5946,5.6017,5.5946,5.5946,68400.0
2005-04-29 13:30:00,7.86,7.86,7.84,7.85,190000.0,5.5946,5.5946,5.5803,5.5874,190000.0
2005-04-29 13:40:00,7.85,7.85,7.82,7.82,55600.0,5.5874,5.5874,5.5661,5.5661,55600.0
2005-04-29 13:50:00,7.82,7.82,7.8,7.8,125000.0,5.5661,5.5661,5.5519,5.5519,125000.0
2005-04-29 14:00:00,7.8,7.84,7.79,7.83,144000.0,5.5519,5.5803,5.5447,5.5732,144000.0
2005-04-29 14:10:00,7.84,7.84,7.81,7.81,116600.0,5.5803,5.5803,5.559,5.559,116600.0
2005-04-29 14:20:00,7.81,7.84,7.81,7.84,89800.0,5.559,5.5803,5.559,5.5803,89800.0
2005-04-29 14:30:00,7.84,7.9,7.84,7.88,191600.0,5.5803,5.623,5.5803,5.6088,191600.0
2005-04-29 14:40:00,7.88,7.88,7.86,7.87,131200.0,5.6088,5.6088,5.5946,5.6017,131200.0
2005-04-29 14:50:00,7.87,7.89,7.87,7.87,102600.0,5.6017,5.6159,5.6017,5.6017,102600.0
2005-04-29 15:00:00,7.87,7.87,7.84,7.85,253000.0,5.6017,5.6017,5.5803,5.5874,253000.0
2005-04-29 15:10:00,7.85,7.86,7.84,7.85,232200.0,5.5874,5.5946,5.5803,5.5874,232200.0
2005-04-29 15:20:00,7.85,7.87,7.85,7.86,242200.0,5.5874,5.6017,5.5874,5.5946,242200.0
2005-04-29 15:30:00,7.86,7.86,7.84,7.86,261200.0,5.5946,5.5946,5.5803,5.5946,261200.0
2005-04-29 15:40:00,7.85,7.88,7.85,7.86,225200.0,5.5874,5.6088,5.5874,5.5946,225200.0
2005-04-29 15:50:00,7.86,7.87,7.85,7.87,208400.0,5.5946,5.6017,5.5874,5.6017,208400.0
2005-05-02 09:30:00,7.85,7.95,7.85,7.95,169200.0,5.5874,5.6586,5.5874,5.6586,169200.0
2005-05-02 09:40:00,7.95,7.95,7.89,7.92,130600.0,5.6586,5.6586,5.6159,5.6373,130600.0
2005-05-02 09:50:00,7.92,7.98,7.92,7.98,235000.0,5.6373,5.68,5.6373,5.68,235000.0
2005-05-02 10:00:00,7.96,7.98,7.92,7.95,321000.0,5.6657,5.68,5.6373,5.6586,321000.0
2005-05-02 10:10:00,7.95,7.96,7.93,7.96,153200.0,5.6586,5.6657,5.6444,5.6657,153200.0
2005-05-02 10:20:00,7.96,7.98,7.93,7.95,391600.0,5.6657,5.68,5.6444,5.6586,391600.0
2005-05-02 10:30:00,7.96,7.97,7.95,7.96,217800.0,5.6657,5.6729,5.6586,5.6657,217800.0
2005-05-02 10:40:00,7.96,7.97,7.95,7.96,119400.0,5.6657,5.6729,5.6586,5.6657,119400.0
2005-05-02 10:50:00,7.97,7.97,7.95,7.96,175600.0,5.6729,5.6729,5.6586,5.6657,175600.0
2005-05-02 11:00:00,7.96,7.96,7.95,7.95,81800.0,5.6657,5.6657,5.6586,5.6586,81800.0
2005-05-02 11:10:00,7.95,7.96,7.93,7.93,151400.0,5.6586,5.6657,5.6444,5.6444,151400.0
2005-05-02 11:20:00,7.93,7.93,7.92,7.92,146400.0,5.6444,5.6444,5.6373,5.6373,146400.0
2005-05-02 11:30:00,7.92,7.92,7.9,7.91,122800.0,5.6373,5.6373,5.623,5.6301,122800.0
2005-05-02 11:40:00,7.92,7.92,7.9,7.91,82800.0,5.6373,5.6373,5.623,5.6301,82800.0
2005-05-02 11:50:00,7.91,7.92,7.9,7.91,84400.0,5.6301,5.6373,5.623,5.6301,84400.0
2005-05-02 12:00:00,7.92,7.92,7.88,7.89,103400.0,5.6373,5.6373,5.6088,5.6159,103400.0
2005-05-02 12:10:00,7.89,7.9,7.88,7.9,83600.0,5.6159,5.623,5.6088,5.623,83600.0
2005-05-02 12:20:00,7.91,7.91,7.88,7.9,59800.0,5.6301,5.6301,5.6088,5.623,59800.0
2005-05-02 12:30:00,7.9,7.9,7.87,7.87,75800.0,5.623,5.623,5.6017,5.6017,75800.0
2005-05-02 12:40:00,7.87,7.88,7.86,7.87,75600.0,5.6017,5.6088,5.5946,5.6017,75600.0
2005-05-02 12:50:00,7.88,7.88,7.87,7.87,131600.0,5.6088,5.6088,5.6017,5.6017,131600.0
2005-05-02 13:00:00,7.88,7.89,7.87,7.88,119200.0,5.6088,5.6159,5.6017,5.6088,119200.0
2005-05-02 13:10:00,7.89,7.89,7.86,7.86,52000.0,5.6159,5.6159,5.5946,5.5946,52000.0
2005-05-02 13:20:00,7.87,7.87,7.86,7.86,38800.0,5.6017,5.6017,5.5946,5.5946,38800.0
2005-05-02 13:30:00,7.87,7.87,7.85,7.86,107800.0,5.6017,5.6017,5.5874,5.5946,107800.0
2005-05-02 13:40:00,7.86,7.88,7.85,7.87,55400.0,5.5946,5.6088,5.5874,5.6017,55400.0
2005-05-02 13:50:00,7.88,7.88,7.87,7.88,37200.0,5.6088,5.6088,5.6017,5.6088,37200.0
2005-05-02 14:00:00,7.88,7.88,7.82,7.83,228000.0,5.6088,5.6088,5.5661,5.5732,228000.0
2005-05-02 14:10:00,7.83,7.85,7.82,7.84,110000.0,5.5732,5.5874,5.5661,5.5803,110000.0
2005-05-02 14:20:00,7.85,7.87,7.84,7.86,64800.0,5.5874,5.6017,5.5803,5.5946,64800.0
2005-05-02 14:30:00,7.86,7.88,7.85,7.88,66800.0,5.5946,5.6088,5.5874,5.6088,66800.0
2005-05-02 14:40:00,7.88,7.89,7.87,7.89,129200.0,5.6088,5.6159,5.6017,5.6159,129200.0
2005-05-02 14:50:00,7.89,7.89,7.87,7.89,93400.0,5.6159,5.6159,5.6017,5.6159,93400.0
2005-05-02 15:00:00,7.89,7.9,7.88,7.9,180400.0,5.6159,5.623,5.6088,5.623,180400.0
2005-05-02 15:10:00,7.9,7.93,7.89,7.93,219800.0,5.623,5.6444,5.6159,5.6444,219800.0
2005-05-02 15:20:00,7.93,7.95,7.92,7.93,433000.0,5.6444,5.6586,5.6373,5.6444,433000.0
2005-05-02 15:30:00,7.92,7.93,7.92,7.93,270200.0,5.6373,5.6444,5.6373,5.6444,270200.0
2005-05-02 15:40:00,7.93,7.96,7.93,7.96,314800.0,5.6444,5.6657,5.6444,5.6657,314800.0
2005-05-02 15:50:00,7.96,7.98,7.95,7.98,380600.0,5.6657,5.68,5.6586,5.68,380600.0
2005-05-03 09:30:00,7.95,7.95,7.88,7.89,185600.0,5.6586,5.6586,5.6088,5.6159,185600.0
2005-05-03 09:40:00,7.89,7.93,7.83,7.93,285600.0,5.6159,5.6444,5.5732,5.6444,285600.0
2005-05-03 09:50:00,7.93,7.99,7.92,7.97,340800.0,5.6444,5.6871,5.6373,5.6729,340800.0
2005-05-03 10:00:00,7.97,7.99,7.95,7.98,373200.0,5.6729,5.6871,5.6586,5.68,373200.0
2005-05-03 10:10:00,7.97,7.98,7.93,7.96,218600.0,5.6729,5.68,5.6444,5.6657,218600.0
2005-05-03 10:20:00,7.96,7.97,7.95,7.96,179800.0,5.6657,5.6729,5.6586,5.6657,179800.0
2005-05-03 10:30:00,7.96,7.97,7.96,7.96,158200.0,5.6657,5.6729,5.6657,5.6657,158200.0
2005-05-03 10:40:00,7.95,7.98,7.95,7.97,259000.0,5.6586,5.68,5.6586,5.6729,259000.0
2005-05-03 10:50:00,7.97,7.97,7.96,7.96,78400.0,5.6729,5.6729,5.6657,5.6657,78400.0
2005-05-03 11:00:00,7.96,7.97,7.95,7.95,88600.0,5.6657,5.6729,5.6586,5.6586,88600.0
2005-05-03 11:10:00,7.95,7.95,7.93,7.93,139800.0,5.6586,5.6586,5.6444,5.6444,139800.0
2005-05-03 11:20:00,7.94,7.94,7.91,7.92,104600.0,5.6515,5.6515,5.6301,5.6373,104600.0
2005-05-03 11:30:00,7.92,7.92,7.89,7.9,83400.0,5.6373,5.6373,5.6159,5.623,83400.0
2005-05-03 11:40:00,7.9,7.92,7.9,7.92,74800.0,5.623,5.6373,5.623,5.6373,74800.0
2005-05-03 11:50:00,7.92,7.93,7.91,7.92,88400.0,5.6373,5.6444,5.6301,5.6373,88400.0
2005-05-03 12:00:00,7.92,7.93,7.9,7.91,102200.0,5.6373,5.6444,5.623,5.6301,102200.0
2005-05-03 12:10:00,7.9,7.9,7.89,7.9,120200.0,5.623,5.623,5.6159,5.623,120200.0
2005-05-03 12:20:00,7.9,7.92,7.9,7.9,110000.0,5.623,5.6373,5.623,5.623,110000.0
2005-05-03 12:30:00,7.9,7.9,7.89,7.9,63200.0,5.623,5.623,5.6159,5.623,63200.0
2005-05-03 12:40:00,7.9,7.9,7.89,7.89,105200.0,5.623,5.623,5.6159,5.6159,105200.0
2005-05-03 12:50:00,7.89,7.9,7.88,7.88,103800.0,5.6159,5.623,5.6088,5.6088,103800.0
2005-05-03 13:00:00,7.88,7.89,7.88,7.88,63000.0,5.6088,5.6159,5.6088,5.6088,63000.0
2005-05-03 13:10:00,7.88,7.89,7.88,7.88,164600.0,5.6088,5.6159,5.6088,5.6088,164600.0
2005-05-03 13:20:00,7.89,7.9,7.88,7.9,100400.0,5.6159,5.623,5.6088,5.623,100400.0
2005-05-03 13:30:00,7.9,7.92,7.9,7.91,164800.0,5.623,5.6373,5.623,5.6301,164800.0
2005-05-03 13:40:00,7.91,7.92,7.91,7.91,38800.0,5.6301,5.6373,5.6301,5.6301,38800.0
2005-05-03 13:50:00,7.91,7.93,7.9,7.93,81000.0,5.6301,5.6444,5.623,5.6444,81000.0
2005-05-03 14:00:00,7.92,7.93,7.9,7.91,46200.0,5.6373,5.6444,5.623,5.6301,46200.0
2005-05-03 14:10:00,7.91,7.95,7.9,7.9,146000.0,5.6301,5.6586,5.623,5.623,146000.0
2005-05-03 14:20:00,7.9,7.95,7.9,7.92,192200.0,5.623,5.6586,5.623,5.6373,192200.0
2005-05-03 14:30:00,7.91,7.98,7.91,7.97,276000.0,5.6301,5.68,5.6301,5.6729,276000.0
2005-05-03 14:40:00,7.98,7.98,7.94,7.94,134000.0,5.68,5.68,5.6515,5.6515,134000.0
2005-05-03 14:50:00,7.93,7.96,7.93,7.94,239600.0,5.6444,5.6657,5.6444,5.6515,239600.0
2005-05-03 15:00:00,7.95,7.97,7.87,7.91,317400.0,5.6586,5.6729,5.6017,5.6301,317400.0
2005-05-03 15:10:00,7.91,7.92,7.87,7.92,230800.0,5.6301,5.6373,5.6017,5.6373,230800.0
2005-05-03 15:20:00,7.92,7.94,7.9,7.93,225000.0,5.6373,5.6515,5.623,5.6444,225000.0
2005-05-03 15:30:00,7.93,7.93,7.87,7.88,214800.0,5.6444,5.6444,5.6017,5.6088,214800.0
2005-05-03 15:40:00,7.88,7.88,7.86,7.88,200800.0,5.6088,5.6088,5.5946,5.6088,200800.0
2005-05-03 15:50:00,7.88,7.9,7.86,7.89,442000.0,5.6088,5.623,5.5946,5.6159,442000.0
2005-05-04 09:30:00,7.91,7.93,7.86,7.9,136800.0,5.6301,5.6444,5.5946,5.623,136800.0
2005-05-04 09:40:00,7.9,7.92,7.88,7.88,155800.0,5.623,5.6373,5.6088,5.6088,155800.0
2005-05-04 09:50:00,7.88,7.93,7.88,7.93,97200.0,5.6088,5.6444,5.6088,5.6444,97200.0
2005-05-04 10:00:00,7.93,7.95,7.9,7.92,154800.0,5.6444,5.6586,5.623,5.6373,154800.0
2005-05-04 10:10:00,7.92,7.94,7.91,7.92,130200.0,5.6373,5.6515,5.6301,5.6373,130200.0
2005-05-04 10:20:00,7.92,7.97,7.92,7.97,170600.0,5.6373,5.6729,5.6373,5.6729,170600.0
2005-05-04 10:30:00,7.97,8.02,7.96,8.01,180200.0,5.6729,5.7084,5.6657,5.7013,180200.0
2005-05-04 10:40:00,8.01,8.02,7.96,7.96,199400.0,5.7013,5.7084,5.6657,5.6657,199400.0
2005-05-04 10:50:00,7.96,7.97,7.96,7.97,98000.0,5.6657,5.6729,5.6657,5.6729,98000.0
2005-05-04 11:00:00,7.97,7.99,7.96,7.98,99400.0,5.6729,5.6871,5.6657,5.68,99400.0
2005-05-04 11:10:00,7.98,8.0,7.98,8.0,131200.0,5.68,5.6942,5.68,5.6942,131200.0
2005-05-04 11:20:00,8.0,8.01,7.98,8.0,170800.0,5.6942,5.7013,5.68,5.6942,170800.0
2005-05-04 11:30:00,8.0,8.0,7.99,8.0,66400.0,5.6942,5.6942,5.6871,5.6942,66400.0
2005-05-04 11:40:00,8.0,8.03,8.0,8.03,97200.0,5.6942,5.7156,5.6942,5.7156,97200.0
2005-05-04 11:50:00,8.03,8.03,8.0,8.01,118200.0,5.7156,5.7156,5.6942,5.7013,118200.0
2005-05-04 12:00:00,8.01,8.01,7.97,7.99,93200.0,5.7013,5.7013,5.6729,5.6871,93200.0
2005-05-04 12:10:00,7.99,8.0,7.98,8.0,84600.0,5.6871,5.6942,5.68,5.6942,84600.0
2005-05-04 12:20:00,8.0,8.02,8.0,8.01,55000.0,5.6942,5.7084,5.6942,5.7013,55000.0
2005-05-04 12:30:00,8.01,8.02,8.0,8.01,76400.0,5.7013,5.7084,5.6942,5.7013,76400.0
2005-05-04 12:40:00,8.0,8.01,8.0,8.01,43800.0,5.6942,5.7013,5.6942,5.7013,43800.0
2005-05-04 12:50:00,8.01,8.02,8.0,8.02,37000.0,5.7013,5.7084,5.6942,5.7084,37000.0
2005-05-04 13:00:00,8.01,8.03,8.01,8.03,43600.0,5.7013,5.7156,5.7013,5.7156,43600.0
2005-05-04 13:10:00,8.03,8.03,8.02,8.03,39200.0,5.7156,5.7156,5.7084,5.7156,39200.0
2005-05-04 13:20:00,8.03,8.03,8.02,8.02,59200.0,5.7156,5.7156,5.7084,5.7084,59200.0
2005-05-04 13:30:00,8.02,8.04,8.02,8.04,106200.0,5.7084,5.7227,5.7084,5.7227,106200.0
2005-05-04 13:40:00,8.05,8.05,8.04,8.04,94400.0,5.7298,5.7298,5.7227,5.7227,94400.0
2005-05-04 13:50:00,8.04,8.06,8.04,8.06,182400.0,5.7227,5.7369,5.7227,5.7369,182400.0
2005-05-04 14:00:00,8.06,8.1,8.06,8.09,251600.0,5.7369,5.7654,5.7369,5.7583,251600.0
2005-05-04 14:10:00,8.09,8.13,8.08,8.12,286000.0,5.7583,5.7867,5.7511,5.7796,286000.0
2005-05-04 14:20:00,8.13,8.18,8.13,8.17,330800.0,5.7867,5.8223,5.7867,5.8152,330800.0
2005-05-04 14:30:00,8.17,8.17,8.13,8.13,170400.0,5.8152,5.8152,5.7867,5.7867,170400.0
2005-05-04 14:40:00,8.14,8.17,8.13,8.15,135400.0,5.7939,5.8152,5.7867,5.801,135400.0
2005-05-04 14:50:00,8.15,8.17,8.14,8.16,172000.0,5.801,5.8152,5.7939,5.8081,172000.0
2005-05-04 15:00:00,8.17,8.18,8.15,8.18,273400.0,5.8152,5.8223,5.801,5.8223,273400.0
2005-05-04 15:10:00,8.18,8.18,8.15,8.15,171600.0,5.8223,5.8223,5.801,5.801,171600.0
2005-05-04 15:20:00,8.15,8.17,8.15,8.15,216000.0,5.801,5.8152,5.801,5.801,216000.0
2005-05-04 15:30:00,8.16,8.19,8.15,8.18,256000.0,5.8081,5.8294,5.801,5.8223,256000.0
2005-05-04 15:40:00,8.18,8.2,8.17,8.17,209200.0,5.8223,5.8366,5.8152,5.8152,209200.0
2005-05-04 15:50:00,8.17,8.17,8.14,8.15,245600.0,5.8152,5.8152,5.7939,5.801,245600.0
2005-05-05 09:30:00,8.12,8.21,8.12,8.21,181000.0,5.7796,5.8437,5.7796,5.8437,181000.0
2005-05-05 09:40:00,8.2,8.25,8.2,8.25,242400.0,5.8366,5.8722,5.8366,5.8722,242400.0
2005-05-05 09:50:00,8.25,8.27,8.22,8.27,150200.0,5.8722,5.8864,5.8508,5.8864,150200.0
2005-05-05 10:00:00,8.27,8.28,8.22,8.24,125200.0,5.8864,5.8935,5.8508,5.865,125200.0
2005-05-05 10:10:00,8.24,8.24,8.22,8.22,161000.0,5.865,5.865,5.8508,5.8508,161000.0
2005-05-05 10:20:00,8.22,8.22,8.21,8.22,93000.0,5.8508,5.8508,5.8437,5.8508,93000.0
2005-05-05 10:30:00,8.22,8.25,8.21,8.24,189200.0,5.8508,5.8722,5.8437,5.865,189200.0
2005-05-05 10:40:00,8.24,8.24,8.23,8.24,120400.0,5.865,5.865,5.8579,5.865,120400.0
2005-05-05 10:50:00,8.24,8.24,8.21,8.21,69200.0,5.865,5.865,5.8437,5.8437,69200.0
2005-05-05 11:00:00,8.21,8.22,8.19,8.22,108000.0,5.8437,5.8508,5.8294,5.8508,108000.0
2005-05-05 11:10:00,8.21,8.23,8.2,8.21,123800.0,5.8437,5.8579,5.8366,5.8437,123800.0
2005-05-05 11:20:00,8.21,8.21,8.13,8.13,146600.0,5.8437,5.8437,5.7867,5.7867,146600.0
2005-05-05 11:30:00,8.13,8.17,8.11,8.17,149800.0,5.7867,5.8152,5.7725,5.8152,149800.0
2005-05-05 11:40:00,8.17,8.21,8.17,8.21,87400.0,5.8152,5.8437,5.8152,5.8437,87400.0
2005-05-05 11:50:00,8.21,8.22,8.2,8.22,195800.0,5.8437,5.8508,5.8366,5.8508,195800.0
2005-05-05 12:00:00,8.22,8.22,8.21,8.22,60600.0,5.8508,5.8508,5.8437,5.8508,60600.0
2005-05-05 12:10:00,8.22,8.24,8.22,8.22,172000.0,5.8508,5.865,5.8508,5.8508,172000.0
2005-05-05 12:20:00,8.23,8.25,8.23,8.25,253800.0,5.8579,5.8722,5.8579,5.8722,253800.0
2005-05-05 12:30:00,8.24,8.26,8.21,8.21,102000.0,5.865,5.8793,5.8437,5.8437,102000.0
2005-05-05 12:40:00,8.21,8.24,8.16,8.16,123200.0,5.8437,5.865,5.8081,5.8081,123200.0
2005-05-05 12:50:00,8.16,8.19,8.16,8.17,81800.0,5.8081,5.8294,5.8081,5.8152,81800.0
2005-05-05 13:00:00,8.17,8.17,8.15,8.16,127800.0,5.8152,5.8152,5.801,5.8081,127800.0
2005-05-05 13:10:00,8.17,8.18,8.15,8.15,86800.0,5.8152,5.8223,5.801,5.801,86800.0
2005-05-05 13:20:00,8.15,8.16,8.13,8.15,74000.0,5.801,5.8081,5.7867,5.801,74000.0
2005-05-05 13:30:00,8.15,8.21,8.15,8.21,111400.0,5.801,5.8437,5.801,5.8437,111400.0
2005-05-05 13:40:00,8.21,8.22,8.18,8.22,88600.0,5.8437,5.8508,5.8223,5.8508,88600.0
2005-05-05 13:50:00,8.22,8.22,8.17,8.17,103600.0,5.8508,5.8508,5.8152,5.8152,103600.0
2005-05-05 14:00:00,8.18,8.18,8.16,8.17,58400.0,5.8223,5.8223,5.8081,5.8152,58400.0
2005-05-05 14:10:00,8.18,8.18,8.15,8.16,72400.0,5.8223,5.8223,5.801,5.8081,72400.0
2005-05-05 14:20:00,8.16,8.17,8.15,8.15,66200.0,5.8081,5.8152,5.801,5.801,66200.0
2005-05-05 14:30:00,8.15,8.15,8.13,8.13,80400.0,5.801,5.801,5.7867,5.7867,80400.0
2005-05-05 14:40:00,8.13,8.15,8.13,8.15,68800.0,5.7867,5.801,5.7867,5.801,68800.0
2005-05-05 14:50:00,8.15,8.16,8.13,8.13,102400.0,5.801,5.8081,5.7867,5.7867,102400.0
2005-05-05 15:00:00,8.13,8.15,8.13,8.14,87000.0,5.7867,5.801,5.7867,5.7939,87000.0
2005-05-05 15:10:00,8.14,8.16,8.13,8.15,157400.0,5.7939,5.8081,5.7867,5.801,157400.0
2005-05-05 15:20:00,8.15,8.17,8.13,8.13,168200.0,5.801,5.8152,5.7867,5.7867,168200.0
2005-05-05 15:30:00,8.13,8.17,8.13,8.15,103600.0,5.7867,5.8152,5.7867,5.801,103600.0
2005-05-05 15:40:00,8.15,8.15,8.13,8.15,113600.0,5.801,5.801,5.7867,5.801,113600.0
2005-05-05 15:50:00,8.15,8.18,8.15,8.17,109200.0,5.801,5.8223,5.801,5.8152,109200.0
2005-05-06 09:30:00,8.22,8.22,8.15,8.17,89400.0,5.8508,5.8508,5.801,5.8152,89400.0
2005-05-06 09:40:00,8.17,8.22,8.15,8.18,100600.0,5.8152,5.8508,5.801,5.8223,100600.0
2005-05-06 09:50:00,8.18,8.2,8.18,8.2,56600.0,5.8223,5.8366,5.8223,5.8366,56600.0
2005-05-06 10:00:00,8.19,8.2,8.11,8.13,113000.0,5.8294,5.8366,5.7725,5.7867,113000.0
2005-05-06 10:10:00,8.13,8.15,8.1,8.13,123800.0,5.7867,5.801,5.7654,5.7867,123800.0
2005-05-06 10:20:00,8.13,8.17,8.13,8.17,78000.0,5.7867,5.8152,5.7867,5.8152,78000.0
2005-05-06 10:30:00,8.17,8.18,8.16,8.18,97800.0,5.8152,5.8223,5.8081,5.8223,97800.0
2005-05-06 10:40:00,8.17,8.18,8.09,8.11,153600.0,5.8152,5.8223,5.7583,5.7725,153600.0
2005-05-06 10:50:00,8.11,8.12,8.1,8.12,45800.0,5.7725,5.7796,5.7654,5.7796,45800.0
2005-05-06 11:00:00,8.11,8.11,8.1,8.11,72000.0,5.7725,5.7725,5.7654,5.7725,72000.0
2005-05-06 11:10:00,8.11,8.11,8.08,8.1,48600.0,5.7725,5.7725,5.7511,5.7654,48600.0
2005-05-06 11:20:00,8.1,8.12,8.1,8.1,65400.0,5.7654,5.7796,5.7654,5.7654,65400.0
2005-05-06 11:30:00,8.1,8.1,8.04,8.06,86200.0,5.7654,5.7654,5.7227,5.7369,86200.0
2005-05-06 11:40:00,8.06,8.07,8.04,8.05,60600.0,5.7369,5.744,5.7227,5.7298,60600.0
2005-05-06 11:50:00,8.05,8.05,8.04,8.05,59600.0,5.7298,5.7298,5.7227,5.7298,59600.0
2005-05-06 12:00:00,8.05,8.05,8.03,8.04,61400.0,5.7298,5.7298,5.7156,5.7227,61400.0
2005-05-06 12:10:00,8.04,8.04,8.02,8.03,97400.0,5.7227,5.7227,5.7084,5.7156,97400.0
2005-05-06 12:20:00,8.03,8.04,8.03,8.04,47200.0,5.7156,5.7227,5.7156,5.7227,47200.0
2005-05-06 12:30:00,8.04,8.05,8.04,8.04,44200.0,5.7227,5.7298,5.7227,5.7227,44200.0
2005-05-06 12:40:00,8.04,8.04,8.03,8.03,18400.0,5.7227,5.7227,5.7156,5.7156,18400.0
2005-05-06 12:50:00,8.03,8.05,8.03,8.04,41000.0,5.7156,5.7298,5.7156,5.7227,41000.0
2005-05-06 13:00:00,8.04,8.06,8.04,8.05,52600.0,5.7227,5.7369,5.7227,5.7298,52600.0
2005-05-06 13:10:00,8.05,8.06,8.05,8.06,38200.0,5.7298,5.7369,5.7298,5.7369,38200.0
2005-05-06 13:20:00,8.06,8.09,8.06,8.09,64200.0,5.7369,5.7583,5.7369,5.7583,64200.0
2005-05-06 13:30:00,8.09,8.09,8.07,8.07,69400.0,5.7583,5.7583,5.744,5.744,69400.0
2005-05-06 13:40:00,8.07,8.08,8.06,8.06,31800.0,5.744,5.7511,5.7369,5.7369,31800.0
2005-05-06 13:50:00,8.06,8.06,8.05,8.05,24600.0,5.7369,5.7369,5.7298,5.7298,24600.0
2005-05-06 14:00:00,8.05,8.09,8.05,8.08,63400.0,5.7298,5.7583,5.7298,5.7511,63400.0
2005-05-06 14:10:00,8.09,8.09,8.07,8.09,34800.0,5.7583,5.7583,5.744,5.7583,34800.0
2005-05-06 14:20:00,8.09,8.09,8.06,8.07,53000.0,5.7583,5.7583,5.7369,5.744,53000.0
2005-05-06 14:30:00,8.07,8.08,8.06,8.06,64400.0,5.744,5.7511,5.7369,5.7369,64400.0
2005-05-06 14:40:00,8.06,8.07,8.05,8.06,55600.0,5.7369,5.744,5.7298,5.7369,55600.0
2005-05-06 14:50:00,8.06,8.06,8.05,8.06,31200.0,5.7369,5.7369,5.7298,5.7369,31200.0
2005-05-06 15:00:00,8.06,8.08,8.04,8.05,81400.0,5.7369,5.7511,5.7227,5.7298,81400.0
2005-05-06 15:10:00,8.05,8.05,8.02,8.02,98200.0,5.7298,5.7298,5.7084,5.7084,98200.0
2005-05-06 15:20:00,8.04,8.05,8.03,8.04,78200.0,5.7227,5.7298,5.7156,5.7227,78200.0
2005-05-06 15:30:00,8.04,8.04,8.01,8.03,184200.0,5.7227,5.7227,5.7013,5.7156,184200.0
2005-05-06 15:40:00,8.03,8.04,8.01,8.03,176800.0,5.7156,5.7227,5.7013,5.7156,176800.0
2005-05-06 15:50:00,8.03,8.03,7.99,8.0,331000.0,5.7156,5.7156,5.6871,5.6942,331000.0
2005-05-09 09:30:00,7.98,8.06,7.98,8.06,159200.0,5.68,5.7369,5.68,5.7369,159200.0
2005-05-09 09:40:00,8.05,8.08,8.03,8.05,58000.0,5.7298,5.7511,5.7156,5.7298,58000.0
2005-05-09 09:50:00,8.05,8.09,8.05,8.08,149600.0,5.7298,5.7583,5.7298,5.7511,149600.0
2005-05-09 10:00:00,8.08,8.09,8.06,8.07,98000.0,5.7511,5.7583,5.7369,5.744,98000.0
2005-05-09 10:10:00,8.07,8.08,8.05,8.07,120400.0,5.744,5.7511,5.7298,5.744,120400.0
2005-05-09 10:20:00,8.07,8.09,8.06,8.09,72000.0,5.744,5.7583,5.7369,5.7583,72000.0
2005-05-09 10:30:00,8.09,8.1,8.07,8.09,92600.0,5.7583,5.7654,5.744,5.7583,92600.0
2005-05-09 10:40:00,8.09,8.09,8.06,8.07,82400.0,5.7583,5.7583,5.7369,5.744,82400.0
2005-05-09 10:50:00,8.07,8.08,8.06,8.06,59200.0,5.744,5.7511,5.7369,5.7369,59200.0
2005-05-09 11:00:00,8.06,8.07,8.06,8.06,49800.0,5.7369,5.744,5.7369,5.7369,49800.0
2005-05-09 11:10:00,8.06,8.08,8.06,8.07,48600.0,5.7369,5.7511,5.7369,5.744,48600.0
2005-05-09 11:20:00,8.07,8.09,8.06,8.09,53000.0,5.744,5.7583,5.7369,5.7583,53000.0
2005-05-09 11:30:00,8.09,8.12,8.09,8.11,59400.0,5.7583,5.7796,5.7583,5.7725,59400.0
2005-05-09 11:40:00,8.11,8.12,8.1,8.11,54000.0,5.7725,5.7796,5.7654,5.7725,54000.0
2005-05-09 11:50:00,8.11,8.11,8.1,8.11,38000.0,5.7725,5.7725,5.7654,5.7725,38000.0
2005-05-09 12:00:00,8.11,8.14,8.11,8.13,63400.0,5.7725,5.7939,5.7725,5.7867,63400.0
2005-05-09 12:10:00,8.13,8.15,8.13,8.13,79400.0,5.7867,5.801,5.7867,5.7867,79400.0
2005-05-09 12:20:00,8.13,8.15,8.13,8.15,78600.0,5.7867,5.801,5.7867,5.801,78600.0
2005-05-09 12:30:00,8.15,8.16,8.15,8.15,50400.0,5.801,5.8081,5.801,5.801,50400.0
2005-05-09 12:40:00,8.15,8.15,8.15,8.15,28800.0,5.801,5.801,5.801,5.801,28800.0
2005-05-09 12:50:00,8.15,8.16,8.15,8.16,39400.0,5.801,5.8081,5.801,5.8081,39400.0
2005-05-09 13:00:00,8.16,8.18,8.16,8.18,77000.0,5.8081,5.8223,5.8081,5.8223,77000.0
2005-05-09 13:10:00,8.18,8.18,8.16,8.17,73200.0,5.8223,5.8223,5.8081,5.8152,73200.0
2005-05-09 13:20:00,8.16,8.18,8.16,8.18,102400.0,5.8081,5.8223,5.8081,5.8223,102400.0
2005-05-09 13:30:00,8.18,8.19,8.18,8.19,39000.0,5.8223,5.8294,5.8223,5.8294,39000.0
2005-05-09 13:40:00,8.19,8.21,8.19,8.19,57600.0,5.8294,5.8437,5.8294,5.8294,57600.0
2005-05-09 13:50:00,8.19,8.2,8.19,8.19,59200.0,5.8294,5.8366,5.8294,5.8294,59200.0
2005-05-09 14:00:00,8.19,8.19,8.16,8.17,99200.0,5.8294,5.8294,5.8081,5.8152,99200.0
2005-05-09 14:10:00,8.17,8.18,8.16,8.17,101000.0,5.8152,5.8223,5.8081,5.8152,101000.0
2005-05-09 14:20:00,8.17,8.17,8.15,8.16,78800.0,5.8152,5.8152,5.801,5.8081,78800.0
2005-05-09 14:30:00,8.15,8.17,8.14,8.15,48400.0,5.801,5.8152,5.7939,5.801,48400.0
2005-05-09 14:40:00,8.14,8.16,8.13,8.16,61400.0,5.7939,5.8081,5.7867,5.8081,61400.0
2005-05-09 14:50:00,8.15,8.16,8.13,8.15,70600.0,5.801,5.8081,5.7867,5.801,70600.0
2005-05-09 15:00:00,8.15,8.15,8.12,8.12,80000.0,5.801,5.801,5.7796,5.7796,80000.0
2005-05-09 15:10:00,8.12,8.12,8.11,8.12,68400.0,5.7796,5.7796,5.7725,5.7796,68400.0
2005-05-09 15:20:00,8.12,8.12,8.1,8.11,163600.0,5.7796,5.7796,5.7654,5.7725,163600.0
2005-05-09 15:30:00,8.11,8.11,8.09,8.1,150800.0,5.7725,5.7725,5.7583,5.7654,150800.0
2005-05-09 15:40:00,8.1,8.11,8.1,8.11,210400.0,5.7654,5.7725,5.7654,5.7725,210400.0
2005-05-09 15:50:00,8.11,8.13,8.11,8.12,188000.0,5.7725,5.7867,5.7725,5.7796,188000.0
2005-05-10 09:30:00,8.05,8.09,8.03,8.06,111800.0,5.7298,5.7583,5.7156,5.7369,111800.0
2005-05-10 09:40:00,8.06,8.13,8.04,8.11,122000.0,5.7369,5.7867,5.7227,5.7725,122000.0
2005-05-10 09:50:00,8.12,8.13,8.09,8.13,124400.0,5.7796,5.7867,5.7583,5.7867,124400.0
2005-05-10 10:00:00,8.13,8.16,8.1,8.13,97800.0,5.7867,5.8081,5.7654,5.7867,97800.0
2005-05-10 10:10:00,8.13,8.13,8.09,8.1,93600.0,5.7867,5.7867,5.7583,5.7654,93600.0
2005-05-10 10:20:00,8.1,8.13,8.09,8.12,113800.0,5.7654,5.7867,5.7583,5.7796,113800.0
2005-05-10 10:30:00,8.13,8.15,8.12,8.14,107000.0,5.7867,5.801,5.7796,5.7939,107000.0
2005-05-10 10:40:00,8.14,8.15,8.11,8.13,72600.0,5.7939,5.801,5.7725,5.7867,72600.0
2005-05-10 10:50:00,8.13,8.13,8.1,8.11,32400.0,5.7867,5.7867,5.7654,5.7725,32400.0
2005-05-10 11:00:00,8.11,8.15,8.11,8.15,34000.0,5.7725,5.801,5.7725,5.801,34000.0
2005-05-10 11:10:00,8.14,8.14,8.13,8.13,29800.0,5.7939,5.7939,5.7867,5.7867,29800.0
2005-05-10 11:20:00,8.13,8.14,8.12,8.12,28400.0,5.7867,5.7939,5.7796,5.7796,28400.0
2005-05-10 11:30:00,8.12,8.13,8.12,8.13,45600.0,5.7796,5.7867,5.7796,5.7867,45600.0
2005-05-10 11:40:00,8.12,8.13,8.12,8.13,44400.0,5.7796,5.7867,5.7796,5.7867,44400.0
2005-05-10 11:50:00,8.13,8.13,8.09,8.1,31600.0,5.7867,5.7867,5.7583,5.7654,31600.0
2005-05-10 12:00:00,8.1,8.1,8.08,8.08,62200.0,5.7654,5.7654,5.7511,5.7511,62200.0
2005-05-10 12:10:00,8.08,8.1,8.08,8.1,46600.0,5.7511,5.7654,5.7511,5.7654,46600.0
2005-05-10 12:20:00,8.1,8.11,8.09,8.11,56800.0,5.7654,5.7725,5.7583,5.7725,56800.0
2005-05-10 12:30:00,8.1,8.12,8.1,8.11,12600.0,5.7654,5.7796,5.7654,5.7725,12600.0
2005-05-10 12:40:00,8.11,8.13,8.1,8.13,48200.0,5.7725,5.7867,5.7654,5.7867,48200.0
2005-05-10 12:50:00,8.12,8.14,8.12,8.14,41400.0,5.7796,5.7939,5.7796,5.7939,41400.0
2005-05-10 13:00:00,8.14,8.15,8.13,8.13,36400.0,5.7939,5.801,5.7867,5.7867,36400.0
2005-05-10 13:10:00,8.13,8.13,8.12,8.13,38600.0,5.7867,5.7867,5.7796,5.7867,38600.0
2005-05-10 13:20:00,8.13,8.15,8.12,8.14,66200.0,5.7867,5.801,5.7796,5.7939,66200.0
2005-05-10 13:30:00,8.15,8.15,8.12,8.13,46200.0,5.801,5.801,5.7796,5.7867,46200.0
2005-05-10 13:40:00,8.13,8.14,8.12,8.13,53800.0,5.7867,5.7939,5.7796,5.7867,53800.0
2005-05-10 13:50:00,8.13,8.13,8.11,8.13,64600.0,5.7867,5.7867,5.7725,5.7867,64600.0
2005-05-10 14:00:00,8.13,8.14,8.12,8.12,46600.0,5.7867,5.7939,5.7796,5.7796,46600.0
2005-05-10 14:10:00,8.12,8.16,8.12,8.13,76000.0,5.7796,5.8081,5.7796,5.7867,76000.0
2005-05-10 14:20:00,8.13,8.15,8.13,8.13,42000.0,5.7867,5.801,5.7867,5.7867,42000.0
2005-05-10 14:30:00,8.13,8.13,8.1,8.1,40000.0,5.7867,5.7867,5.7654,5.7654,40000.0
2005-05-10 14:40:00,8.1,8.1,8.08,8.1,80600.0,5.7654,5.7654,5.7511,5.7654,80600.0
2005-05-10 14:50:00,8.1,8.11,8.09,8.1,75600.0,5.7654,5.7725,5.7583,5.7654,75600.0
2005-05-10 15:00:00,8.1,8.1,8.06,8.07,76200.0,5.7654,5.7654,5.7369,5.744,76200.0
2005-05-10 15:10:00,8.07,8.09,8.06,8.09,142800.0,5.744,5.7583,5.7369,5.7583,142800.0
2005-05-10 15:20:00,8.09,8.1,8.08,8.09,80600.0,5.7583,5.7654,5.7511,5.7583,80600.0
2005-05-10 15:30:00,8.08,8.08,8.06,8.08,138800.0,5.7511,5.7511,5.7369,5.7511,138800.0
2005-05-10 15:40:00,8.08,8.13,8.08,8.12,104600.0,5.7511,5.7867,5.7511,5.7796,104600.0
2005-05-10 15:50:00,8.12,8.12,8.09,8.12,171400.0,5.7796,5.7796,5.7583,5.7796,171400.0
2005-05-11 09:30:00,8.12,8.14,8.1,8.11,85200.0,5.7796,5.7939,5.7654,5.7725,85200.0
2005-05-11 09:40:00,8.11,8.12,8.06,8.1,87200.0,5.7725,5.7796,5.7369,5.7654,87200.0
2005-05-11 09:50:00,8.1,8.13,8.1,8.13,60600.0,5.7654,5.7867,5.7654,5.7867,60600.0
2005-05-11 10:00:00,8.13,8.13,8.08,8.08,120400.0,5.7867,5.7867,5.7511,5.7511,120400.0
2005-05-11 10:10:00,8.08,8.11,8.06,8.09,131800.0,5.7511,5.7725,5.7369,5.7583,131800.0
2005-05-11 10:20:00,8.09,8.1,8.06,8.06,50600.0,5.7583,5.7654,5.7369,5.7369,50600.0
2005-05-11 10:30:00,8.06,8.1,8.06,8.08,162000.0,5.7369,5.7654,5.7369,5.7511,162000.0
2005-05-11 10:40:00,8.08,8.09,8.02,8.03,127600.0,5.7511,5.7583,5.7084,5.7156,127600.0
2005-05-11 10:50:00,8.02,8.02,8.0,8.02,159400.0,5.7084,5.7084,5.6942,5.7084,159400.0
2005-05-11 11:00:00,8.02,8.03,8.01,8.02,73800.0,5.7084,5.7156,5.7013,5.7084,73800.0
2005-05-11 11:10:00,8.02,8.02,7.98,7.99,178200.0,5.7084,5.7084,5.68,5.6871,178200.0
2005-05-11 11:20:00,7.99,8.0,7.97,8.0,135200.0,5.6871,5.6942,5.6729,5.6942,135200.0
2005-05-11 11:30:00,8.01,8.04,8.0,8.02,80800.0,5.7013,5.7227,5.6942,5.7084,80800.0
2005-05-11 11:40:00,8.02,8.02,8.0,8.0,48800.0,5.7084,5.7084,5.6942,5.6942,48800.0
2005-05-11 11:50:00,8.01,8.01,7.99,7.99,40200.0,5.7013,5.7013,5.6871,5.6871,40200.0
2005-05-11 12:00:00,8.0,8.0,7.95,7.97,104600.0,5.6942,5.6942,5.6586,5.6729,104600.0
2005-05-11 12:10:00,7.97,8.05,7.95,8.03,189000.0,5.6729,5.7298,5.6586,5.7156,189000.0
2005-05-11 12:20:00,8.03,8.03,8.0,8.01,28400.0,5.7156,5.7156,5.6942,5.7013,28400.0
2005-05-11 12:30:00,8.01,8.05,8.01,8.02,38400.0,5.7013,5.7298,5.7013,5.7084,38400.0
2005-05-11 12:40:00,8.02,8.03,8.02,8.03,21400.0,5.7084,5.7156,5.7084,5.7156,21400.0
2005-05-11 12:50:00,8.02,8.06,8.02,8.05,135800.0,5.7084,5.7369,5.7084,5.7298,135800.0
2005-05-11 13:00:00,8.04,8.08,8.04,8.08,51200.0,5.7227,5.7511,5.7227,5.7511,51200.0
2005-05-11 13:10:00,8.08,8.1,8.08,8.08,73400.0,5.7511,5.7654,5.7511,5.7511,73400.0
2005-05-11 13:20:00,8.08,8.08,8.06,8.06,37600.0,5.7511,5.7511,5.7369,5.7369,37600.0
2005-05-11 13:30:00,8.06,8.06,8.06,8.06,75400.0,5.7369,5.7369,5.7369,5.7369,75400.0
2005-05-11 13:40:00,8.06,8.06,8.05,8.05,65000.0,5.7369,5.7369,5.7298,5.7298,65000.0
2005-05-11 13:50:00,8.05,8.06,8.05,8.05,107400.0,5.7298,5.7369,5.7298,5.7298,107400.0
2005-05-11 14:00:00,8.06,8.06,8.06,8.06,225000.0,5.7369,5.7369,5.7369,5.7369,225000.0
2005-05-11 14:10:00,8.06,8.1,8.06,8.1,236400.0,5.7369,5.7654,5.7369,5.7654,236400.0
2005-05-11 14:20:00,8.1,8.11,8.1,8.1,163200.0,5.7654,5.7725,5.7654,5.7654,163200.0
2005-05-11 14:30:00,8.1,8.1,8.09,8.09,60800.0,5.7654,5.7654,5.7583,5.7583,60800.0
2005-05-11 14:40:00,8.09,8.11,8.08,8.1,91800.0,5.7583,5.7725,5.7511,5.7654,91800.0
2005-05-11 14:50:00,8.1,8.12,8.1,8.1,139400.0,5.7654,5.7796,5.7654,5.7654,139400.0
2005-05-11 15:00:00,8.1,8.11,8.1,8.11,80800.0,5.7654,5.7725,5.7654,5.7725,80800.0
2005-05-11 15:10:00,8.11,8.11,8.1,8.11,72400.0,5.7725,5.7725,5.7654,5.7725,72400.0
2005-05-11 15:20:00,8.11,8.12,8.11,8.11,74800.0,5.7725,5.7796,5.7725,5.7725,74800.0
2005-05-11 15:30:00,8.11,8.13,8.1,8.12,104800.0,5.7725,5.7867,5.7654,5.7796,104800.0
2005-05-11 15:40:00,8.12,8.13,8.12,8.13,106800.0,5.7796,5.7867,5.7796,5.7867,106800.0
2005-05-11 15:50:00,8.13,8.14,8.11,8.11,200600.0,5.7867,5.7939,5.7725,5.7725,200600.0
2005-05-12 09:30:00,8.12,8.13,8.05,8.12,139400.0,5.7796,5.7867,5.7298,5.7796,139400.0
2005-05-12 09:40:00,8.12,8.15,8.1,8.11,73600.0,5.7796,5.801,5.7654,5.7725,73600.0
2005-05-12 09:50:00,8.12,8.12,8.09,8.1,52000.0,5.7796,5.7796,5.7583,5.7654,52000.0
2005-05-12 10:00:00,8.1,8.13,8.09,8.13,93000.0,5.7654,5.7867,5.7583,5.7867,93000.0
2005-05-12 10:10:00,8.13,8.19,8.11,8.15,151600.0,5.7867,5.8294,5.7725,5.801,151600.0
2005-05-12 10:20:00,8.15,8.16,8.14,8.15,38800.0,5.801,5.8081,5.7939,5.801,38800.0
2005-05-12 10:30:00,8.15,8.17,8.15,8.15,80600.0,5.801,5.8152,5.801,5.801,80600.0
2005-05-12 10:40:00,8.15,8.16,8.1,8.1,75000.0,5.801,5.8081,5.7654,5.7654,75000.0
2005-05-12 10:50:00,8.1,8.13,8.1,8.13,79400.0,5.7654,5.7867,5.7654,5.7867,79400.0
2005-05-12 11:00:00,8.13,8.14,8.11,8.11,53400.0,5.7867,5.7939,5.7725,5.7725,53400.0
2005-05-12 11:10:00,8.11,8.15,8.1,8.15,43400.0,5.7725,5.801,5.7654,5.801,43400.0
2005-05-12 11:20:00,8.15,8.17,8.14,8.15,43800.0,5.801,5.8152,5.7939,5.801,43800.0
2005-05-12 11:30:00,8.15,8.15,8.13,8.14,24200.0,5.801,5.801,5.7867,5.7939,24200.0
2005-05-12 11:40:00,8.14,8.15,8.13,8.14,22400.0,5.7939,5.801,5.7867,5.7939,22400.0
2005-05-12 11:50:00,8.14,8.15,8.12,8.15,90400.0,5.7939,5.801,5.7796,5.801,90400.0
2005-05-12 12:00:00,8.15,8.17,8.1,8.15,88000.0,5.801,5.8152,5.7654,5.801,88000.0
2005-05-12 12:10:00,8.14,8.15,8.11,8.13,85600.0,5.7939,5.801,5.7725,5.7867,85600.0
2005-05-12 12:20:00,8.13,8.15,8.13,8.13,32000.0,5.7867,5.801,5.7867,5.7867,32000.0
2005-05-12 12:30:00,8.13,8.13,8.12,8.13,28800.0,5.7867,5.7867,5.7796,5.7867,28800.0
2005-05-12 12:40:00,8.13,8.13,8.13,8.13,18200.0,5.7867,5.7867,5.7867,5.7867,18200.0
2005-05-12 12:50:00,8.13,8.14,8.13,8.14,123000.0,5.7867,5.7939,5.7867,5.7939,123000.0
2005-05-12 13:00:00,8.15,8.15,8.13,8.14,24200.0,5.801,5.801,5.7867,5.7939,24200.0
2005-05-12 13:10:00,8.13,8.14,8.13,8.13,16200.0,5.7867,5.7939,5.7867,5.7867,16200.0
2005-05-12 13:20:00,8.13,8.14,8.13,8.14,38600.0,5.7867,5.7939,5.7867,5.7939,38600.0
2005-05-12 13:30:00,8.14,8.15,8.12,8.12,31400.0,5.7939,5.801,5.7796,5.7796,31400.0
2005-05-12 13:40:00,8.12,8.12,8.1,8.11,63400.0,5.7796,5.7796,5.7654,5.7725,63400.0
2005-05-12 13:50:00,8.11,8.12,8.11,8.11,34800.0,5.7725,5.7796,5.7725,5.7725,34800.0
2005-05-12 14:00:00,8.11,8.14,8.11,8.12,56000.0,5.7725,5.7939,5.7725,5.7796,56000.0
2005-05-12 14:10:00,8.13,8.13,8.08,8.11,45000.0,5.7867,5.7867,5.7511,5.7725,45000.0
2005-05-12 14:20:00,8.11,8.11,8.08,8.09,64200.0,5.7725,5.7725,5.7511,5.7583,64200.0
2005-05-12 14:30:00,8.09,8.11,8.09,8.1,50400.0,5.7583,5.7725,5.7583,5.7654,50400.0
2005-05-12 14:40:00,8.1,8.1,8.07,8.07,63800.0,5.7654,5.7654,5.744,5.744,63800.0
2005-05-12 14:50:00,8.08,8.1,8.08,8.1,57400.0,5.7511,5.7654,5.7511,5.7654,57400.0
2005-05-12 15:00:00,8.1,8.11,8.09,8.1,90200.0,5.7654,5.7725,5.7583,5.7654,90200.0
2005-05-12 15:10:00,8.1,8.1,8.08,8.09,294600.0,5.7654,5.7654,5.7511,5.7583,294600.0
2005-05-12 15:20:00,8.09,8.1,8.08,8.08,107200.0,5.7583,5.7654,5.7511,5.7511,107200.0
2005-05-12 15:30:00,8.09,8.09,8.04,8.05,120800.0,5.7583,5.7583,5.7227,5.7298,120800.0
2005-05-12 15:40:00,8.05,8.08,8.04,8.06,193800.0,5.7298,5.7511,5.7227,5.7369,193800.0
2005-05-12 15:50:00,8.05,8.07,8.04,8.04,183600.0,5.7298,5.744,5.7227,5.7227,183600.0
2005-05-13 09:30:00,8.09,8.09,7.99,8.03,191800.0,5.7583,5.7583,5.6871,5.7156,191800.0
2005-05-13 09:40:00,8.04,8.04,7.97,7.98,132800.0,5.7227,5.7227,5.6729,5.68,132800.0
2005-05-13 09:50:00,7.98,8.02,7.95,8.01,219400.0,5.68,5.7084,5.6586,5.7013,219400.0
2005-05-13 10:00:00,8.01,8.01,7.93,7.96,120000.0,5.7013,5.7013,5.6444,5.6657,120000.0
2005-05-13 10:10:00,7.96,7.98,7.95,7.96,111600.0,5.6657,5.68,5.6586,5.6657,111600.0
2005-05-13 10:20:00,7.96,8.04,7.96,8.02,107600.0,5.6657,5.7227,5.6657,5.7084,107600.0
2005-05-13 10:30:00,8.02,8.04,8.02,8.03,142800.0,5.7084,5.7227,5.7084,5.7156,142800.0
2005-05-13 10:40:00,8.03,8.08,8.02,8.03,141200.0,5.7156,5.7511,5.7084,5.7156,141200.0
2005-05-13 10:50:00,8.03,8.07,8.02,8.06,101400.0,5.7156,5.744,5.7084,5.7369,101400.0
2005-05-13 11:00:00,8.06,8.06,8.03,8.04,80000.0,5.7369,5.7369,5.7156,5.7227,80000.0
2005-05-13 11:10:00,8.04,8.06,8.04,8.05,103000.0,5.7227,5.7369,5.7227,5.7298,103000.0
2005-05-13 11:20:00,8.04,8.06,8.03,8.06,72600.0,5.7227,5.7369,5.7156,5.7369,72600.0
2005-05-13 11:30:00,8.05,8.06,8.04,8.06,47400.0,5.7298,5.7369,5.7227,5.7369,47400.0
2005-05-13 11:40:00,8.05,8.06,8.04,8.05,43600.0,5.7298,5.7369,5.7227,5.7298,43600.0
2005-05-13 11:50:00,8.05,8.1,8.05,8.08,67400.0,5.7298,5.7654,5.7298,5.7511,67400.0
2005-05-13 12:00:00,8.08,8.09,8.05,8.06,36600.0,5.7511,5.7583,5.7298,5.7369,36600.0
2005-05-13 12:10:00,8.06,8.07,8.05,8.06,55600.0,5.7369,5.744,5.7298,5.7369,55600.0
2005-05-13 12:20:00,8.06,8.08,8.06,8.06,60800.0,5.7369,5.7511,5.7369,5.7369,60800.0
2005-05-13 12:30:00,8.05,8.05,8.02,8.02,38200.0,5.7298,5.7298,5.7084,5.7084,38200.0
2005-05-13 12:40:00,8.02,8.05,8.0,8.03,48600.0,5.7084,5.7298,5.6942,5.7156,48600.0
2005-05-13 12:50:00,8.03,8.03,8.02,8.02,24600.0,5.7156,5.7156,5.7084,5.7084,24600.0
2005-05-13 13:00:00,8.02,8.05,8.02,8.04,65800.0,5.7084,5.7298,5.7084,5.7227,65800.0
2005-05-13 13:10:00,8.04,8.05,8.02,8.04,71600.0,5.7227,5.7298,5.7084,5.7227,71600.0
2005-05-13 13:20:00,8.04,8.04,7.99,7.99,48200.0,5.7227,5.7227,5.6871,5.6871,48200.0
2005-05-13 13:30:00,7.99,7.99,7.97,7.98,87800.0,5.6871,5.6871,5.6729,5.68,87800.0
2005-05-13 13:40:00,7.97,7.99,7.95,7.99,62200.0,5.6729,5.6871,5.6586,5.6871,62200.0
2005-05-13 13:50:00,7.99,7.99,7.96,7.98,65600.0,5.6871,5.6871,5.6657,5.68,65600.0
2005-05-13 14:00:00,7.98,7.99,7.95,7.98,90400.0,5.68,5.6871,5.6586,5.68,90400.0
2005-05-13 14:10:00,7.98,7.99,7.95,7.95,98400.0,5.68,5.6871,5.6586,5.6586,98400.0
2005-05-13 14:20:00,7.96,7.98,7.94,7.95,87200.0,5.6657,5.68,5.6515,5.6586,87200.0
2005-05-13 14:30:00,7.95,7.95,7.9,7.93,177600.0,5.6586,5.6586,5.623,5.6444,177600.0
2005-05-13 14:40:00,7.93,7.93,7.88,7.88,151400.0,5.6444,5.6444,5.6088,5.6088,151400.0
2005-05-13 14:50:00,7.89,7.92,7.89,7.91,90200.0,5.6159,5.6373,5.6159,5.6301,90200.0
2005-05-13 15:00:00,7.91,7.94,7.9,7.94,95400.0,5.6301,5.6515,5.623,5.6515,95400.0
2005-05-13 15:10:00,7.94,7.95,7.93,7.95,131200.0,5.6515,5.6586,5.6444,5.6586,131200.0
2005-05-13 15:20:00,7.95,7.99,7.95,7.98,169800.0,5.6586,5.6871,5.6586,5.68,169800.0
2005-05-13 15:30:00,7.98,7.99,7.95,7.98,119800.0,5.68,5.6871,5.6586,5.68,119800.0
2005-05-13 15:40:00,7.98,7.98,7.95,7.98,114400.0,5.68,5.68,5.6586,5.68,114400.0
2005-05-13 15:50:00,7.98,7.98,7.94,7.95,187000.0,5.68,5.68,5.6515,5.6586,187000.0
2005-05-16 09:30:00,8.01,8.01,7.98,8.0,222800.0,5.7013,5.7013,5.68,5.6942,222800.0
2005-05-16 09:40:00,8.0,8.1,8.0,8.09,196200.0,5.6942,5.7654,5.6942,5.7583,196200.0
2005-05-16 09:50:00,8.08,8.1,8.05,8.09,117200.0,5.7511,5.7654,5.7298,5.7583,117200.0
2005-05-16 10:00:00,8.09,8.1,8.08,8.1,120400.0,5.7583,5.7654,5.7511,5.7654,120400.0
2005-05-16 10:10:00,8.1,8.15,8.08,8.15,107000.0,5.7654,5.801,5.7511,5.801,107000.0
2005-05-16 10:20:00,8.15,8.16,8.12,8.15,127800.0,5.801,5.8081,5.7796,5.801,127800.0
2005-05-16 10:30:00,8.15,8.15,8.12,8.13,54400.0,5.801,5.801,5.7796,5.7867,54400.0
2005-05-16 10:40:00,8.13,8.16,8.13,8.15,165200.0,5.7867,5.8081,5.7867,5.801,165200.0
2005-05-16 10:50:00,8.15,8.17,8.15,8.15,86800.0,5.801,5.8152,5.801,5.801,86800.0
2005-05-16 11:00:00,8.15,8.17,8.14,8.15,59200.0,5.801,5.8152,5.7939,5.801,59200.0
2005-05-16 11:10:00,8.15,8.15,8.13,8.15,53000.0,5.801,5.801,5.7867,5.801,53000.0
2005-05-16 11:20:00,8.15,8.18,8.15,8.16,88200.0,5.801,5.8223,5.801,5.8081,88200.0
2005-05-16 11:30:00,8.17,8.17,8.14,8.15,99200.0,5.8152,5.8152,5.7939,5.801,99200.0
2005-05-16 11:40:00,8.15,8.15,8.13,8.15,63200.0,5.801,5.801,5.7867,5.801,63200.0
2005-05-16 11:50:00,8.15,8.18,8.15,8.18,65800.0,5.801,5.8223,5.801,5.8223,65800.0
2005-05-16 12:00:00,8.18,8.19,8.18,8.19,73400.0,5.8223,5.8294,5.8223,5.8294,73400.0
2005-05-16 12:10:00,8.19,8.19,8.18,8.18,69000.0,5.8294,5.8294,5.8223,5.8223,69000.0
2005-05-16 12:20:00,8.18,8.18,8.17,8.18,36800.0,5.8223,5.8223,5.8152,5.8223,36800.0
2005-05-16 12:30:00,8.18,8.18,8.17,8.18,44800.0,5.8223,5.8223,5.8152,5.8223,44800.0
2005-05-16 12:40:00,8.18,8.19,8.17,8.18,43400.0,5.8223,5.8294,5.8152,5.8223,43400.0
2005-05-16 12:50:00,8.18,8.18,8.17,8.18,60600.0,5.8223,5.8223,5.8152,5.8223,60600.0
2005-05-16 13:00:00,8.18,8.18,8.17,8.17,51200.0,5.8223,5.8223,5.8152,5.8152,51200.0
2005-05-16 13:10:00,8.17,8.17,8.15,8.17,97400.0,5.8152,5.8152,5.801,5.8152,97400.0
2005-05-16 13:20:00,8.16,8.17,8.15,8.17,98800.0,5.8081,5.8152,5.801,5.8152,98800.0
2005-05-16 13:30:00,8.17,8.17,8.15,8.15,52600.0,5.8152,5.8152,5.801,5.801,52600.0
2005-05-16 13:40:00,8.15,8.18,8.15,8.17,40600.0,5.801,5.8223,5.801,5.8152,40600.0
2005-05-16 13:50:00,8.17,8.18,8.17,8.18,102600.0,5.8152,5.8223,5.8152,5.8223,102600.0
2005-05-16 14:00:00,8.18,8.18,8.17,8.17,43200.0,5.8223,5.8223,5.8152,5.8152,43200.0
2005-05-16 14:10:00,8.17,8.18,8.17,8.18,77000.0,5.8152,5.8223,5.8152,5.8223,77000.0
2005-05-16 14:20:00,8.18,8.18,8.17,8.17,54000.0,5.8223,5.8223,5.8152,5.8152,54000.0
2005-05-16 14:30:00,8.17,8.17,8.15,8.16,114400.0,5.8152,5.8152,5.801,5.8081,114400.0
2005-05-16 14:40:00,8.16,8.17,8.15,8.16,105000.0,5.8081,5.8152,5.801,5.8081,105000.0
2005-05-16 14:50:00,8.16,8.17,8.14,8.14,55200.0,5.8081,5.8152,5.7939,5.7939,55200.0
2005-05-16 15:00:00,8.14,8.15,8.13,8.13,161400.0,5.7939,5.801,5.7867,5.7867,161400.0
2005-05-16 15:10:00,8.13,8.15,8.13,8.13,259200.0,5.7867,5.801,5.7867,5.7867,259200.0
2005-05-16 15:20:00,8.13,8.15,8.13,8.15,112800.0,5.7867,5.801,5.7867,5.801,112800.0
2005-05-16 15:30:00,8.14,8.15,8.13,8.15,113400.0,5.7939,5.801,5.7867,5.801,113400.0
2005-05-16 15:40:00,8.15,8.17,8.15,8.17,136000.0,5.801,5.8152,5.801,5.8152,136000.0
2005-05-16 15:50:00,8.17,8.18,8.15,8.17,199800.0,5.8152,5.8223,5.801,5.8152,199800.0
2005-05-17 09:30:00,8.13,8.15,8.12,8.13,114800.0,5.7867,5.801,5.7796,5.7867,114800.0
2005-05-17 09:40:00,8.13,8.24,8.12,8.24,274400.0,5.7867,5.865,5.7796,5.865,274400.0
2005-05-17 09:50:00,8.24,8.28,8.2,8.23,392600.0,5.865,5.8935,5.8366,5.8579,392600.0
2005-05-17 10:00:00,8.22,8.3,8.22,8.26,263800.0,5.8508,5.9077,5.8508,5.8793,263800.0
2005-05-17 10:10:00,8.26,8.28,8.22,8.27,256000.0,5.8793,5.8935,5.8508,5.8864,256000.0
2005-05-17 10:20:00,8.27,8.3,8.26,8.27,223600.0,5.8864,5.9077,5.8793,5.8864,223600.0
2005-05-17 10:30:00,8.26,8.27,8.23,8.25,191400.0,5.8793,5.8864,5.8579,5.8722,191400.0
2005-05-17 10:40:00,8.25,8.27,8.24,8.25,92600.0,5.8722,5.8864,5.865,5.8722,92600.0
2005-05-17 10:50:00,8.26,8.26,8.24,8.24,309000.0,5.8793,5.8793,5.865,5.865,309000.0
2005-05-17 11:00:00,8.25,8.27,8.24,8.26,116800.0,5.8722,5.8864,5.865,5.8793,116800.0
2005-05-17 11:10:00,8.27,8.27,8.26,8.26,191200.0,5.8864,5.8864,5.8793,5.8793,191200.0
2005-05-17 11:20:00,8.26,8.28,8.26,8.27,189000.0,5.8793,5.8935,5.8793,5.8864,189000.0
2005-05-17 11:30:00,8.27,8.3,8.27,8.3,66800.0,5.8864,5.9077,5.8864,5.9077,66800.0
2005-05-17 11:40:00,8.3,8.33,8.3,8.32,387000.0,5.9077,5.9291,5.9077,5.922,387000.0
2005-05-17 11:50:00,8.33,8.34,8.32,8.33,125600.0,5.9291,5.9362,5.922,5.9291,125600.0
2005-05-17 12:00:00,8.33,8.34,8.31,8.33,109800.0,5.9291,5.9362,5.9149,5.9291,109800.0
2005-05-17 12:10:00,8.33,8.33,8.3,8.31,128800.0,5.9291,5.9291,5.9077,5.9149,128800.0
2005-05-17 12:20:00,8.31,8.31,8.29,8.3,107600.0,5.9149,5.9149,5.9006,5.9077,107600.0
2005-05-17 12:30:00,8.3,8.3,8.28,8.28,91800.0,5.9077,5.9077,5.8935,5.8935,91800.0
2005-05-17 12:40:00,8.28,8.3,8.28,8.3,140600.0,5.8935,5.9077,5.8935,5.9077,140600.0
2005-05-17 12:50:00,8.29,8.3,8.29,8.29,59000.0,5.9006,5.9077,5.9006,5.9006,59000.0
2005-05-17 13:00:00,8.28,8.29,8.28,8.28,46800.0,5.8935,5.9006,5.8935,5.8935,46800.0
2005-05-17 13:10:00,8.29,8.29,8.28,8.28,142400.0,5.9006,5.9006,5.8935,5.8935,142400.0
2005-05-17 13:20:00,8.28,8.29,8.28,8.29,135200.0,5.8935,5.9006,5.8935,5.9006,135200.0
2005-05-17 13:30:00,8.29,8.31,8.28,8.31,119600.0,5.9006,5.9149,5.8935,5.9149,119600.0
2005-05-17 13:40:00,8.31,8.32,8.29,8.29,187000.0,5.9149,5.922,5.9006,5.9006,187000.0
2005-05-17 13:50:00,8.29,8.3,8.29,8.29,198600.0,5.9006,5.9077,5.9006,5.9006,198600.0
2005-05-17 14:00:00,8.29,8.3,8.29,8.29,102800.0,5.9006,5.9077,5.9006,5.9006,102800.0
2005-05-17 14:10:00,8.3,8.3,8.29,8.3,124600.0,5.9077,5.9077,5.9006,5.9077,124600.0
2005-05-17 14:20:00,8.29,8.3,8.29,8.3,314000.0,5.9006,5.9077,5.9006,5.9077,314000.0
2005-05-17 14:30:00,8.3,8.32,8.3,8.31,339600.0,5.9077,5.922,5.9077,5.9149,339600.0
2005-05-17 14:40:00,8.31,8.34,8.31,8.34,166600.0,5.9149,5.9362,5.9149,5.9362,166600.0
2005-05-17 14:50:00,8.34,8.36,8.33,8.35,348200.0,5.9362,5.9504,5.9291,5.9433,348200.0
2005-05-17 15:00:00,8.35,8.38,8.35,8.38,503600.0,5.9433,5.9647,5.9433,5.9647,503600.0
2005-05-17 15:10:00,8.38,8.38,8.35,8.38,532000.0,5.9647,5.9647,5.9433,5.9647,532000.0
2005-05-17 15:20:00,8.38,8.4,8.38,8.4,329000.0,5.9647,5.9789,5.9647,5.9789,329000.0
2005-05-17 15:30:00,8.4,8.45,8.4,8.43,440200.0,5.9789,6.0145,5.9789,6.0003,440200.0
2005-05-17 15:40:00,8.43,8.49,8.42,8.47,538800.0,6.0003,6.043,5.9932,6.0287,538800.0
2005-05-17 15:50:00,8.47,8.49,8.45,8.46,550600.0,6.0287,6.043,6.0145,6.0216,550600.0
2005-05-18 09:30:00,8.47,8.5,8.42,8.43,212000.0,6.0287,6.0501,5.9932,6.0003,212000.0
2005-05-18 09:40:00,8.42,8.45,8.4,8.41,172600.0,5.9932,6.0145,5.9789,5.986,172600.0
2005-05-18 09:50:00,8.42,8.44,8.4,8.4,310400.0,5.9932,6.0074,5.9789,5.9789,310400.0
2005-05-18 10:00:00,8.4,8.43,8.39,8.43,368200.0,5.9789,6.0003,5.9718,6.0003,368200.0
2005-05-18 10:10:00,8.43,8.43,8.38,8.39,103800.0,6.0003,6.0003,5.9647,5.9718,103800.0
2005-05-18 10:20:00,8.38,8.4,8.37,8.4,130000.0,5.9647,5.9789,5.9576,5.9789,130000.0
2005-05-18 10:30:00,8.4,8.44,8.4,8.4,127200.0,5.9789,6.0074,5.9789,5.9789,127200.0
2005-05-18 10:40:00,8.4,8.42,8.38,8.39,88000.0,5.9789,5.9932,5.9647,5.9718,88000.0
2005-05-18 10:50:00,8.39,8.4,8.38,8.4,136400.0,5.9718,5.9789,5.9647,5.9789,136400.0
2005-05-18 11:00:00,8.4,8.41,8.39,8.39,101400.0,5.9789,5.986,5.9718,5.9718,101400.0
2005-05-18 11:10:00,8.4,8.4,8.38,8.38,76000.0,5.9789,5.9789,5.9647,5.9647,76000.0
2005-05-18 11:20:00,8.38,8.4,8.38,8.38,73200.0,5.9647,5.9789,5.9647,5.9647,73200.0
2005-05-18 11:30:00,8.38,8.38,8.38,8.38,99800.0,5.9647,5.9647,5.9647,5.9647,99800.0
2005-05-18 11:40:00,8.38,8.39,8.38,8.38,103600.0,5.9647,5.9718,5.9647,5.9647,103600.0
2005-05-18 11:50:00,8.38,8.4,8.38,8.4,117600.0,5.9647,5.9789,5.9647,5.9789,117600.0
2005-05-18 12:00:00,8.4,8.43,8.4,8.43,136800.0,5.9789,6.0003,5.9789,6.0003,136800.0
2005-05-18 12:10:00,8.43,8.44,8.4,8.43,107800.0,6.0003,6.0074,5.9789,6.0003,107800.0
2005-05-18 12:20:00,8.43,8.44,8.42,8.43,84400.0,6.0003,6.0074,5.9932,6.0003,84400.0
2005-05-18 12:30:00,8.43,8.46,8.43,8.46,265400.0,6.0003,6.0216,6.0003,6.0216,265400.0
2005-05-18 12:40:00,8.45,8.46,8.44,8.45,64200.0,6.0145,6.0216,6.0074,6.0145,64200.0
2005-05-18 12:50:00,8.45,8.46,8.45,8.45,104000.0,6.0145,6.0216,6.0145,6.0145,104000.0
2005-05-18 13:00:00,8.46,8.46,8.45,8.46,109400.0,6.0216,6.0216,6.0145,6.0216,109400.0
2005-05-18 13:10:00,8.45,8.46,8.43,8.43,62600.0,6.0145,6.0216,6.0003,6.0003,62600.0
2005-05-18 13:20:00,8.44,8.44,8.42,8.43,70000.0,6.0074,6.0074,5.9932,6.0003,70000.0
2005-05-18 13:30:00,8.43,8.43,8.42,8.42,75200.0,6.0003,6.0003,5.9932,5.9932,75200.0
2005-05-18 13:40:00,8.42,8.43,8.42,8.42,52000.0,5.9932,6.0003,5.9932,5.9932,52000.0
2005-05-18 13:50:00,8.42,8.42,8.4,8.4,80800.0,5.9932,5.9932,5.9789,5.9789,80800.0
2005-05-18 14:00:00,8.4,8.42,8.4,8.42,68200.0,5.9789,5.9932,5.9789,5.9932,68200.0
2005-05-18 14:10:00,8.42,8.44,8.42,8.44,70000.0,5.9932,6.0074,5.9932,6.0074,70000.0
2005-05-18 14:20:00,8.43,8.43,8.42,8.43,75800.0,6.0003,6.0003,5.9932,6.0003,75800.0
2005-05-18 14:30:00,8.43,8.44,8.42,8.43,104200.0,6.0003,6.0074,5.9932,6.0003,104200.0
2005-05-18 14:40:00,8.44,8.45,8.43,8.44,70800.0,6.0074,6.0145,6.0003,6.0074,70800.0
2005-05-18 14:50:00,8.44,8.47,8.44,8.46,91800.0,6.0074,6.0287,6.0074,6.0216,91800.0
2005-05-18 15:00:00,8.45,8.45,8.42,8.43,113000.0,6.0145,6.0145,5.9932,6.0003,113000.0
2005-05-18 15:10:00,8.43,8.43,8.42,8.43,157000.0,6.0003,6.0003,5.9932,6.0003,157000.0
2005-05-18 15:20:00,8.43,8.44,8.4,8.4,192800.0,6.0003,6.0074,5.9789,5.9789,192800.0
2005-05-18 15:30:00,8.41,8.42,8.4,8.41,180400.0,5.986,5.9932,5.9789,5.986,180400.0
2005-05-18 15:40:00,8.41,8.42,8.4,8.42,138400.0,5.986,5.9932,5.9789,5.9932,138400.0
2005-05-18 15:50:00,8.42,8.44,8.42,8.44,189200.0,5.9932,6.0074,5.9932,6.0074,189200.0
2005-05-19 09:30:00,8.44,8.45,8.4,8.45,104400.0,6.0074,6.0145,5.9789,6.0145,104400.0
2005-05-19 09:40:00,8.45,8.45,8.43,8.43,80400.0,6.0145,6.0145,6.0003,6.0003,80400.0
2005-05-19 09:50:00,8.43,8.43,8.38,8.38,106800.0,6.0003,6.0003,5.9647,5.9647,106800.0
2005-05-19 10:00:00,8.38,8.42,8.38,8.42,70400.0,5.9647,5.9932,5.9647,5.9932,70400.0
2005-05-19 10:10:00,8.42,8.43,8.39,8.41,147000.0,5.9932,6.0003,5.9718,5.986,147000.0
2005-05-19 10:20:00,8.42,8.43,8.41,8.42,104400.0,5.9932,6.0003,5.986,5.9932,104400.0
2005-05-19 10:30:00,8.42,8.44,8.4,8.4,95000.0,5.9932,6.0074,5.9789,5.9789,95000.0
2005-05-19 10:40:00,8.4,8.42,8.37,8.41,95600.0,5.9789,5.9932,5.9576,5.986,95600.0
2005-05-19 10:50:00,8.42,8.43,8.4,8.42,86000.0,5.9932,6.0003,5.9789,5.9932,86000.0
2005-05-19 11:00:00,8.42,8.44,8.4,8.41,84000.0,5.9932,6.0074,5.9789,5.986,84000.0
2005-05-19 11:10:00,8.4,8.43,8.38,8.38,108000.0,5.9789,6.0003,5.9647,5.9647,108000.0
2005-05-19 11:20:00,8.38,8.4,8.38,8.38,89400.0,5.9647,5.9789,5.9647,5.9647,89400.0
2005-05-19 11:30:00,8.38,8.39,8.38,8.38,56600.0,5.9647,5.9718,5.9647,5.9647,56600.0
2005-05-19 11:40:00,8.39,8.4,8.38,8.38,65200.0,5.9718,5.9789,5.9647,5.9647,65200.0
2005-05-19 11:50:00,8.38,8.39,8.38,8.38,77400.0,5.9647,5.9718,5.9647,5.9647,77400.0
2005-05-19 12:00:00,8.38,8.38,8.36,8.38,135200.0,5.9647,5.9647,5.9504,5.9647,135200.0
2005-05-19 12:10:00,8.37,8.39,8.37,8.38,86200.0,5.9576,5.9718,5.9576,5.9647,86200.0
2005-05-19 12:20:00,8.38,8.38,8.37,8.38,54000.0,5.9647,5.9647,5.9576,5.9647,54000.0
2005-05-19 12:30:00,8.38,8.4,8.38,8.39,57000.0,5.9647,5.9789,5.9647,5.9718,57000.0
2005-05-19 12:40:00,8.39,8.4,8.38,8.39,33200.0,5.9718,5.9789,5.9647,5.9718,33200.0
2005-05-19 12:50:00,8.38,8.4,8.38,8.39,71800.0,5.9647,5.9789,5.9647,5.9718,71800.0
2005-05-19 13:00:00,8.39,8.42,8.39,8.42,58000.0,5.9718,5.9932,5.9718,5.9932,58000.0
2005-05-19 13:10:00,8.42,8.43,8.4,8.41,44000.0,5.9932,6.0003,5.9789,5.986,44000.0
2005-05-19 13:20:00,8.41,8.41,8.4,8.4,26800.0,5.986,5.986,5.9789,5.9789,26800.0
2005-05-19 13:30:00,8.4,8.4,8.38,8.38,23800.0,5.9789,5.9789,5.9647,5.9647,23800.0
2005-05-19 13:40:00,8.38,8.39,8.38,8.38,27600.0,5.9647,5.9718,5.9647,5.9647,27600.0
2005-05-19 13:50:00,8.38,8.38,8.37,8.37,60800.0,5.9647,5.9647,5.9576,5.9576,60800.0
2005-05-19 14:00:00,8.38,8.38,8.37,8.38,105600.0,5.9647,5.9647,5.9576,5.9647,105600.0
2005-05-19 14:10:00,8.38,8.4,8.37,8.4,213200.0,5.9647,5.9789,5.9576,5.9789,213200.0
2005-05-19 14:20:00,8.4,8.41,8.39,8.4,106800.0,5.9789,5.986,5.9718,5.9789,106800.0
2005-05-19 14:30:00,8.4,8.42,8.38,8.38,50200.0,5.9789,5.9932,5.9647,5.9647,50200.0
2005-05-19 14:40:00,8.38,8.4,8.38,8.4,79400.0,5.9647,5.9789,5.9647,5.9789,79400.0
2005-05-19 14:50:00,8.4,8.4,8.38,8.4,72000.0,5.9789,5.9789,5.9647,5.9789,72000.0
2005-05-19 15:00:00,8.4,8.43,8.4,8.42,98800.0,5.9789,6.0003,5.9789,5.9932,98800.0
2005-05-19 15:10:00,8.42,8.42,8.38,8.39,112000.0,5.9932,5.9932,5.9647,5.9718,112000.0
2005-05-19 15:20:00,8.4,8.41,8.4,8.4,124000.0,5.9789,5.986,5.9789,5.9789,124000.0
2005-05-19 15:30:00,8.4,8.43,8.4,8.41,161800.0,5.9789,6.0003,5.9789,5.986,161800.0
2005-05-19 15:40:00,8.42,8.42,8.4,8.42,152400.0,5.9932,5.9932,5.9789,5.9932,152400.0
2005-05-19 15:50:00,8.42,8.42,8.4,8.41,162200.0,5.9932,5.9932,5.9789,5.986,162200.0
2005-05-20 09:30:00,8.43,8.43,8.35,8.38,454600.0,6.0003,6.0003,5.9433,5.9647,454600.0
2005-05-20 09:40:00,8.38,8.38,8.36,8.37,399000.0,5.9647,5.9647,5.9504,5.9576,399000.0
2005-05-20 09:50:00,8.37,8.38,8.35,8.36,191200.0,5.9576,5.9647,5.9433,5.9504,191200.0
2005-05-20 10:00:00,8.36,8.38,8.35,8.37,185200.0,5.9504,5.9647,5.9433,5.9576,185200.0
2005-05-20 10:10:00,8.37,8.38,8.37,8.38,49600.0,5.9576,5.9647,5.9576,5.9647,49600.0
2005-05-20 10:20:00,8.38,8.4,8.38,8.4,174600.0,5.9647,5.9789,5.9647,5.9789,174600.0
2005-05-20 10:30:00,8.4,8.4,8.37,8.38,72600.0,5.9789,5.9789,5.9576,5.9647,72600.0
2005-05-20 10:40:00,8.38,8.38,8.35,8.37,102400.0,5.9647,5.9647,5.9433,5.9576,102400.0
2005-05-20 10:50:00,8.37,8.39,8.37,8.38,127200.0,5.9576,5.9718,5.9576,5.9647,127200.0
2005-05-20 11:00:00,8.38,8.39,8.38,8.38,75800.0,5.9647,5.9718,5.9647,5.9647,75800.0
2005-05-20 11:10:00,8.38,8.39,8.37,8.37,240200.0,5.9647,5.9718,5.9576,5.9576,240200.0
2005-05-20 11:20:00,8.37,8.38,8.37,8.38,75400.0,5.9576,5.9647,5.9576,5.9647,75400.0
2005-05-20 11:30:00,8.37,8.38,8.37,8.38,31800.0,5.9576,5.9647,5.9576,5.9647,31800.0
2005-05-20 11:40:00,8.38,8.39,8.38,8.38,72600.0,5.9647,5.9718,5.9647,5.9647,72600.0
2005-05-20 11:50:00,8.38,8.38,8.37,8.38,22200.0,5.9647,5.9647,5.9576,5.9647,22200.0
2005-05-20 12:00:00,8.38,8.4,8.38,8.4,49000.0,5.9647,5.9789,5.9647,5.9789,49000.0
2005-05-20 12:10:00,8.4,8.4,8.38,8.38,61800.0,5.9789,5.9789,5.9647,5.9647,61800.0
2005-05-20 12:20:00,8.39,8.4,8.38,8.4,29000.0,5.9718,5.9789,5.9647,5.9789,29000.0
2005-05-20 12:30:00,8.4,8.42,8.4,8.42,74000.0,5.9789,5.9932,5.9789,5.9932,74000.0
2005-05-20 12:40:00,8.42,8.44,8.42,8.44,70800.0,5.9932,6.0074,5.9932,6.0074,70800.0
2005-05-20 12:50:00,8.44,8.45,8.44,8.45,73000.0,6.0074,6.0145,6.0074,6.0145,73000.0
2005-05-20 13:00:00,8.45,8.46,8.45,8.46,70200.0,6.0145,6.0216,6.0145,6.0216,70200.0
2005-05-20 13:10:00,8.46,8.47,8.46,8.47,123400.0,6.0216,6.0287,6.0216,6.0287,123400.0
2005-05-20 13:20:00,8.47,8.47,8.46,8.47,84600.0,6.0287,6.0287,6.0216,6.0287,84600.0
2005-05-20 13:30:00,8.47,8.49,8.47,8.48,198000.0,6.0287,6.043,6.0287,6.0359,198000.0
2005-05-20 13:40:00,8.48,8.49,8.48,8.49,116800.0,6.0359,6.043,6.0359,6.043,116800.0
2005-05-20 13:50:00,8.49,8.5,8.49,8.49,80200.0,6.043,6.0501,6.043,6.043,80200.0
2005-05-20 14:00:00,8.5,8.5,8.49,8.49,77200.0,6.0501,6.0501,6.043,6.043,77200.0
2005-05-20 14:10:00,8.49,8.53,8.49,8.52,144600.0,6.043,6.0714,6.043,6.0643,144600.0
2005-05-20 14:20:00,8.52,8.53,8.51,8.52,61800.0,6.0643,6.0714,6.0572,6.0643,61800.0
2005-05-20 14:30:00,8.52,8.53,8.52,8.53,58000.0,6.0643,6.0714,6.0643,6.0714,58000.0
2005-05-20 14:40:00,8.53,8.56,8.53,8.54,135800.0,6.0714,6.0928,6.0714,6.0786,135800.0
2005-05-20 14:50:00,8.54,8.55,8.53,8.53,67400.0,6.0786,6.0857,6.0714,6.0714,67400.0
2005-05-20 15:00:00,8.53,8.54,8.52,8.53,71600.0,6.0714,6.0786,6.0643,6.0714,71600.0
2005-05-20 15:10:00,8.53,8.54,8.52,8.53,67800.0,6.0714,6.0786,6.0643,6.0714,67800.0
2005-05-20 15:20:00,8.53,8.54,8.52,8.52,81600.0,6.0714,6.0786,6.0643,6.0643,81600.0
2005-05-20 15:30:00,8.52,8.56,8.52,8.56,179600.0,6.0643,6.0928,6.0643,6.0928,179600.0
2005-05-20 15:40:00,8.56,8.57,8.54,8.54,142000.0,6.0928,6.0999,6.0786,6.0786,142000.0
2005-05-20 15:50:00,8.54,8.56,8.53,8.54,199000.0,6.0786,6.0928,6.0714,6.0786,199000.0
2005-05-23 09:30:00,8.51,8.53,8.47,8.47,131000.0,6.0572,6.0714,6.0287,6.0287,131000.0
2005-05-23 09:40:00,8.49,8.51,8.45,8.49,106800.0,6.043,6.0572,6.0145,6.043,106800.0
2005-05-23 09:50:00,8.48,8.49,8.44,8.45,61200.0,6.0359,6.043,6.0074,6.0145,61200.0
2005-05-23 10:00:00,8.46,8.5,8.46,8.47,72400.0,6.0216,6.0501,6.0216,6.0287,72400.0
2005-05-23 10:10:00,8.47,8.47,8.43,8.45,97200.0,6.0287,6.0287,6.0003,6.0145,97200.0
2005-05-23 10:20:00,8.45,8.45,8.42,8.44,167800.0,6.0145,6.0145,5.9932,6.0074,167800.0
2005-05-23 10:30:00,8.44,8.45,8.41,8.43,231600.0,6.0074,6.0145,5.986,6.0003,231600.0
2005-05-23 10:40:00,8.43,8.43,8.4,8.4,168000.0,6.0003,6.0003,5.9789,5.9789,168000.0
2005-05-23 10:50:00,8.39,8.42,8.38,8.42,100000.0,5.9718,5.9932,5.9647,5.9932,100000.0
2005-05-23 11:00:00,8.42,8.42,8.4,8.41,42800.0,5.9932,5.9932,5.9789,5.986,42800.0
2005-05-23 11:10:00,8.41,8.42,8.4,8.41,35400.0,5.986,5.9932,5.9789,5.986,35400.0
2005-05-23 11:20:00,8.41,8.42,8.4,8.42,47200.0,5.986,5.9932,5.9789,5.9932,47200.0
2005-05-23 11:30:00,8.42,8.43,8.42,8.42,38000.0,5.9932,6.0003,5.9932,5.9932,38000.0
2005-05-23 11:40:00,8.42,8.43,8.42,8.42,34200.0,5.9932,6.0003,5.9932,5.9932,34200.0
2005-05-23 11:50:00,8.42,8.42,8.4,8.42,56800.0,5.9932,5.9932,5.9789,5.9932,56800.0
2005-05-23 12:00:00,8.41,8.43,8.4,8.42,117200.0,5.986,6.0003,5.9789,5.9932,117200.0
2005-05-23 12:10:00,8.41,8.43,8.41,8.42,22000.0,5.986,6.0003,5.986,5.9932,22000.0
2005-05-23 12:20:00,8.42,8.42,8.4,8.41,44400.0,5.9932,5.9932,5.9789,5.986,44400.0
2005-05-23 12:30:00,8.41,8.43,8.41,8.43,44400.0,5.986,6.0003,5.986,6.0003,44400.0
2005-05-23 12:40:00,8.42,8.43,8.42,8.42,14600.0,5.9932,6.0003,5.9932,5.9932,14600.0
2005-05-23 12:50:00,8.42,8.43,8.42,8.42,35000.0,5.9932,6.0003,5.9932,5.9932,35000.0
2005-05-23 13:00:00,8.43,8.43,8.4,8.41,36400.0,6.0003,6.0003,5.9789,5.986,36400.0
2005-05-23 13:10:00,8.41,8.43,8.41,8.43,11400.0,5.986,6.0003,5.986,6.0003,11400.0
2005-05-23 13:20:00,8.43,8.43,8.42,8.42,46800.0,6.0003,6.0003,5.9932,5.9932,46800.0
2005-05-23 13:30:00,8.42,8.43,8.42,8.43,96600.0,5.9932,6.0003,5.9932,6.0003,96600.0
2005-05-23 13:40:00,8.43,8.44,8.42,8.42,57600.0,6.0003,6.0074,5.9932,5.9932,57600.0
2005-05-23 13:50:00,8.42,8.42,8.41,8.42,11400.0,5.9932,5.9932,5.986,5.9932,11400.0
2005-05-23 14:00:00,8.42,8.46,8.42,8.46,52800.0,5.9932,6.0216,5.9932,6.0216,52800.0
2005-05-23 14:10:00,8.46,8.47,8.44,8.47,92400.0,6.0216,6.0287,6.0074,6.0287,92400.0
2005-05-23 14:20:00,8.47,8.47,8.45,8.45,39800.0,6.0287,6.0287,6.0145,6.0145,39800.0
2005-05-23 14:30:00,8.45,8.47,8.44,8.45,71000.0,6.0145,6.0287,6.0074,6.0145,71000.0
2005-05-23 14:40:00,8.45,8.46,8.44,8.46,117600.0,6.0145,6.0216,6.0074,6.0216,117600.0
2005-05-23 14:50:00,8.46,8.47,8.45,8.45,58600.0,6.0216,6.0287,6.0145,6.0145,58600.0
2005-05-23 15:00:00,8.45,8.46,8.44,8.45,99400.0,6.0145,6.0216,6.0074,6.0145,99400.0
2005-05-23 15:10:00,8.45,8.47,8.44,8.44,99400.0,6.0145,6.0287,6.0074,6.0074,99400.0
2005-05-23 15:20:00,8.45,8.45,8.43,8.44,48600.0,6.0145,6.0145,6.0003,6.0074,48600.0
2005-05-23 15:30:00,8.44,8.45,8.43,8.44,133200.0,6.0074,6.0145,6.0003,6.0074,133200.0
2005-05-23 15:40:00,8.44,8.45,8.43,8.43,201600.0,6.0074,6.0145,6.0003,6.0003,201600.0
2005-05-23 15:50:00,8.44,8.45,8.42,8.43,213600.0,6.0074,6.0145,5.9932,6.0003,213600.0
2005-05-24 09:30:00,8.45,8.47,8.38,8.4,148400.0,6.0145,6.0287,5.9647,5.9789,148400.0
2005-05-24 09:40:00,8.4,8.42,8.37,8.4,140200.0,5.9789,5.9932,5.9576,5.9789,140200.0
2005-05-24 09:50:00,8.41,8.43,8.4,8.41,66200.0,5.986,6.0003,5.9789,5.986,66200.0
2005-05-24 10:00:00,8.41,8.42,8.39,8.39,109800.0,5.986,5.9932,5.9718,5.9718,109800.0
2005-05-24 10:10:00,8.38,8.4,8.38,8.4,89000.0,5.9647,5.9789,5.9647,5.9789,89000.0
2005-05-24 10:20:00,8.4,8.4,8.38,8.39,36400.0,5.9789,5.9789,5.9647,5.9718,36400.0
2005-05-24 10:30:00,8.4,8.4,8.38,8.39,45600.0,5.9789,5.9789,5.9647,5.9718,45600.0
2005-05-24 10:40:00,8.38,8.39,8.37,8.38,88000.0,5.9647,5.9718,5.9576,5.9647,88000.0
2005-05-24 10:50:00,8.38,8.39,8.37,8.38,52200.0,5.9647,5.9718,5.9576,5.9647,52200.0
2005-05-24 11:00:00,8.38,8.4,8.37,8.4,92200.0,5.9647,5.9789,5.9576,5.9789,92200.0
2005-05-24 11:10:00,8.4,8.41,8.4,8.4,85200.0,5.9789,5.986,5.9789,5.9789,85200.0
2005-05-24 11:20:00,8.4,8.42,8.4,8.4,67400.0,5.9789,5.9932,5.9789,5.9789,67400.0
2005-05-24 11:30:00,8.4,8.41,8.39,8.4,66200.0,5.9789,5.986,5.9718,5.9789,66200.0
2005-05-24 11:40:00,8.4,8.41,8.39,8.4,37000.0,5.9789,5.986,5.9718,5.9789,37000.0
2005-05-24 11:50:00,8.41,8.42,8.38,8.4,63800.0,5.986,5.9932,5.9647,5.9789,63800.0
2005-05-24 12:00:00,8.4,8.41,8.39,8.4,26200.0,5.9789,5.986,5.9718,5.9789,26200.0
2005-05-24 12:10:00,8.4,8.4,8.39,8.39,35400.0,5.9789,5.9789,5.9718,5.9718,35400.0
2005-05-24 12:20:00,8.4,8.4,8.39,8.4,14400.0,5.9789,5.9789,5.9718,5.9789,14400.0
2005-05-24 12:30:00,8.39,8.4,8.39,8.4,7600.0,5.9718,5.9789,5.9718,5.9789,7600.0
2005-05-24 12:40:00,8.4,8.4,8.4,8.4,12600.0,5.9789,5.9789,5.9789,5.9789,12600.0
2005-05-24 12:50:00,8.4,8.4,8.38,8.39,36400.0,5.9789,5.9789,5.9647,5.9718,36400.0
2005-05-24 13:00:00,8.39,8.39,8.38,8.38,19200.0,5.9718,5.9718,5.9647,5.9647,19200.0
2005-05-24 13:10:00,8.38,8.39,8.38,8.38,43000.0,5.9647,5.9718,5.9647,5.9647,43000.0
2005-05-24 13:20:00,8.38,8.39,8.38,8.38,12400.0,5.9647,5.9718,5.9647,5.9647,12400.0
2005-05-24 13:30:00,8.39,8.39,8.38,8.38,34400.0,5.9718,5.9718,5.9647,5.9647,34400.0
2005-05-24 13:40:00,8.38,8.38,8.38,8.38,45400.0,5.9647,5.9647,5.9647,5.9647,45400.0
2005-05-24 13:50:00,8.38,8.38,8.38,8.38,39200.0,5.9647,5.9647,5.9647,5.9647,39200.0
2005-05-24 14:00:00,8.38,8.4,8.38,8.4,236400.0,5.9647,5.9789,5.9647,5.9789,236400.0
2005-05-24 14:10:00,8.4,8.4,8.38,8.38,82600.0,5.9789,5.9789,5.9647,5.9647,82600.0
2005-05-24 14:20:00,8.38,8.4,8.38,8.38,32400.0,5.9647,5.9789,5.9647,5.9647,32400.0
2005-05-24 14:30:00,8.38,8.4,8.38,8.38,42800.0,5.9647,5.9789,5.9647,5.9647,42800.0
2005-05-24 14:40:00,8.38,8.39,8.38,8.39,45800.0,5.9647,5.9718,5.9647,5.9718,45800.0
2005-05-24 14:50:00,8.38,8.41,8.38,8.41,60400.0,5.9647,5.986,5.9647,5.986,60400.0
2005-05-24 15:00:00,8.41,8.41,8.39,8.4,74000.0,5.986,5.986,5.9718,5.9789,74000.0
2005-05-24 15:10:00,8.4,8.41,8.39,8.4,99000.0,5.9789,5.986,5.9718,5.9789,99000.0
2005-05-24 15:20:00,8.4,8.4,8.39,8.4,137800.0,5.9789,5.9789,5.9718,5.9789,137800.0
2005-05-24 15:30:00,8.4,8.41,8.39,8.4,173800.0,5.9789,5.986,5.9718,5.9789,173800.0
2005-05-24 15:40:00,8.4,8.4,8.39,8.4,97200.0,5.9789,5.9789,5.9718,5.9789,97200.0
2005-05-24 15:50:00,8.4,8.4,8.39,8.4,127800.0,5.9789,5.9789,5.9718,5.9789,127800.0
2005-05-25 09:30:00,8.38,8.38,8.35,8.36,142400.0,5.9647,5.9647,5.9433,5.9504,142400.0
2005-05-25 09:40:00,8.36,8.41,8.35,8.4,160400.0,5.9504,5.986,5.9433,5.9789,160400.0
2005-05-25 09:50:00,8.4,8.42,8.38,8.4,88200.0,5.9789,5.9932,5.9647,5.9789,88200.0
2005-05-25 10:00:00,8.41,8.44,8.38,8.39,122800.0,5.986,6.0074,5.9647,5.9718,122800.0
2005-05-25 10:10:00,8.39,8.4,8.37,8.38,91400.0,5.9718,5.9789,5.9576,5.9647,91400.0
2005-05-25 10:20:00,8.38,8.39,8.37,8.38,33200.0,5.9647,5.9718,5.9576,5.9647,33200.0
2005-05-25 10:30:00,8.38,8.4,8.37,8.37,169800.0,5.9647,5.9789,5.9576,5.9576,169800.0
2005-05-25 10:40:00,8.37,8.38,8.37,8.38,92800.0,5.9576,5.9647,5.9576,5.9647,92800.0
2005-05-25 10:50:00,8.38,8.38,8.37,8.38,68000.0,5.9647,5.9647,5.9576,5.9647,68000.0
2005-05-25 11:00:00,8.38,8.39,8.38,8.38,38200.0,5.9647,5.9718,5.9647,5.9647,38200.0
2005-05-25 11:10:00,8.38,8.38,8.37,8.38,57600.0,5.9647,5.9647,5.9576,5.9647,57600.0
2005-05-25 11:20:00,8.38,8.39,8.38,8.39,30600.0,5.9647,5.9718,5.9647,5.9718,30600.0
2005-05-25 11:30:00,8.4,8.4,8.38,8.4,42000.0,5.9789,5.9789,5.9647,5.9789,42000.0
2005-05-25 11:40:00,8.4,8.4,8.38,8.38,41200.0,5.9789,5.9789,5.9647,5.9647,41200.0
2005-05-25 11:50:00,8.38,8.38,8.38,8.38,64400.0,5.9647,5.9647,5.9647,5.9647,64400.0
2005-05-25 12:00:00,8.38,8.4,8.38,8.38,46000.0,5.9647,5.9789,5.9647,5.9647,46000.0
2005-05-25 12:10:00,8.38,8.38,8.37,8.37,37000.0,5.9647,5.9647,5.9576,5.9576,37000.0
2005-05-25 12:20:00,8.38,8.38,8.37,8.38,54800.0,5.9647,5.9647,5.9576,5.9647,54800.0
2005-05-25 12:30:00,8.38,8.4,8.38,8.39,26200.0,5.9647,5.9789,5.9647,5.9718,26200.0
2005-05-25 12:40:00,8.38,8.38,8.38,8.38,25600.0,5.9647,5.9647,5.9647,5.9647,25600.0
2005-05-25 12:50:00,8.38,8.38,8.38,8.38,37000.0,5.9647,5.9647,5.9647,5.9647,37000.0
2005-05-25 13:00:00,8.38,8.38,8.38,8.38,74000.0,5.9647,5.9647,5.9647,5.9647,74000.0
2005-05-25 13:10:00,8.38,8.38,8.37,8.38,56000.0,5.9647,5.9647,5.9576,5.9647,56000.0
2005-05-25 13:20:00,8.38,8.38,8.35,8.35,196800.0,5.9647,5.9647,5.9433,5.9433,196800.0
2005-05-25 13:30:00,8.35,8.38,8.35,8.38,141400.0,5.9433,5.9647,5.9433,5.9647,141400.0
2005-05-25 13:40:00,8.38,8.38,8.37,8.38,186000.0,5.9647,5.9647,5.9576,5.9647,186000.0
2005-05-25 13:50:00,8.38,8.4,8.38,8.38,64600.0,5.9647,5.9789,5.9647,5.9647,64600.0
2005-05-25 14:00:00,8.38,8.39,8.38,8.39,35800.0,5.9647,5.9718,5.9647,5.9718,35800.0
2005-05-25 14:10:00,8.39,8.39,8.38,8.38,25400.0,5.9718,5.9718,5.9647,5.9647,25400.0
2005-05-25 14:20:00,8.38,8.4,8.38,8.4,61000.0,5.9647,5.9789,5.9647,5.9789,61000.0
2005-05-25 14:30:00,8.4,8.43,8.4,8.41,91400.0,5.9789,6.0003,5.9789,5.986,91400.0
2005-05-25 14:40:00,8.41,8.42,8.4,8.4,38600.0,5.986,5.9932,5.9789,5.9789,38600.0
2005-05-25 14:50:00,8.4,8.4,8.4,8.4,39000.0,5.9789,5.9789,5.9789,5.9789,39000.0
2005-05-25 15:00:00,8.4,8.41,8.38,8.4,49400.0,5.9789,5.986,5.9647,5.9789,49400.0
2005-05-25 15:10:00,8.39,8.4,8.38,8.4,292800.0,5.9718,5.9789,5.9647,5.9789,292800.0
2005-05-25 15:20:00,8.4,8.41,8.39,8.4,80600.0,5.9789,5.986,5.9718,5.9789,80600.0
2005-05-25 15:30:00,8.4,8.42,8.4,8.42,99400.0,5.9789,5.9932,5.9789,5.9932,99400.0
2005-05-25 15:40:00,8.42,8.42,8.4,8.41,118200.0,5.9932,5.9932,5.9789,5.986,118200.0
2005-05-25 15:50:00,8.4,8.42,8.4,8.41,124800.0,5.9789,5.9932,5.9789,5.986,124800.0
2005-05-26 09:30:00,8.41,8.45,8.4,8.43,112400.0,5.986,6.0145,5.9789,6.0003,112400.0
2005-05-26 09:40:00,8.43,8.44,8.4,8.4,75600.0,6.0003,6.0074,5.9789,5.9789,75600.0
2005-05-26 09:50:00,8.42,8.43,8.4,8.42,60000.0,5.9932,6.0003,5.9789,5.9932,60000.0
2005-05-26 10:00:00,8.42,8.43,8.4,8.4,129000.0,5.9932,6.0003,5.9789,5.9789,129000.0
2005-05-26 10:10:00,8.4,8.44,8.4,8.43,116800.0,5.9789,6.0074,5.9789,6.0003,116800.0
2005-05-26 10:20:00,8.42,8.47,8.42,8.46,118400.0,5.9932,6.0287,5.9932,6.0216,118400.0
2005-05-26 10:30:00,8.46,8.47,8.45,8.45,101400.0,6.0216,6.0287,6.0145,6.0145,101400.0
2005-05-26 10:40:00,8.44,8.46,8.43,8.45,58000.0,6.0074,6.0216,6.0003,6.0145,58000.0
2005-05-26 10:50:00,8.45,8.45,8.43,8.43,73000.0,6.0145,6.0145,6.0003,6.0003,73000.0
2005-05-26 11:00:00,8.43,8.43,8.4,8.41,58200.0,6.0003,6.0003,5.9789,5.986,58200.0
2005-05-26 11:10:00,8.41,8.44,8.41,8.43,61200.0,5.986,6.0074,5.986,6.0003,61200.0
2005-05-26 11:20:00,8.43,8.44,8.43,8.44,51000.0,6.0003,6.0074,6.0003,6.0074,51000.0
2005-05-26 11:30:00,8.44,8.44,8.42,8.44,44800.0,6.0074,6.0074,5.9932,6.0074,44800.0
2005-05-26 11:40:00,8.44,8.44,8.42,8.44,51400.0,6.0074,6.0074,5.9932,6.0074,51400.0
2005-05-26 11:50:00,8.43,8.44,8.43,8.43,59200.0,6.0003,6.0074,6.0003,6.0003,59200.0
2005-05-26 12:00:00,8.43,8.44,8.43,8.43,38000.0,6.0003,6.0074,6.0003,6.0003,38000.0
2005-05-26 12:10:00,8.43,8.44,8.42,8.43,47200.0,6.0003,6.0074,5.9932,6.0003,47200.0
2005-05-26 12:20:00,8.43,8.43,8.41,8.42,71200.0,6.0003,6.0003,5.986,5.9932,71200.0
2005-05-26 12:30:00,8.42,8.43,8.41,8.43,22800.0,5.9932,6.0003,5.986,6.0003,22800.0
2005-05-26 12:40:00,8.43,8.44,8.43,8.43,34000.0,6.0003,6.0074,6.0003,6.0003,34000.0
2005-05-26 12:50:00,8.44,8.45,8.43,8.44,37400.0,6.0074,6.0145,6.0003,6.0074,37400.0
2005-05-26 13:00:00,8.43,8.45,8.42,8.43,105400.0,6.0003,6.0145,5.9932,6.0003,105400.0
2005-05-26 13:10:00,8.43,8.43,8.4,8.4,31600.0,6.0003,6.0003,5.9789,5.9789,31600.0
2005-05-26 13:20:00,8.4,8.41,8.4,8.4,45200.0,5.9789,5.986,5.9789,5.9789,45200.0
2005-05-26 13:30:00,8.4,8.42,8.4,8.41,39400.0,5.9789,5.9932,5.9789,5.986,39400.0
2005-05-26 13:40:00,8.41,8.42,8.4,8.41,25800.0,5.986,5.9932,5.9789,5.986,25800.0
2005-05-26 13:50:00,8.42,8.42,8.41,8.42,36400.0,5.9932,5.9932,5.986,5.9932,36400.0
2005-05-26 14:00:00,8.42,8.43,8.41,8.43,55400.0,5.9932,6.0003,5.986,6.0003,55400.0
2005-05-26 14:10:00,8.43,8.43,8.42,8.43,39200.0,6.0003,6.0003,5.9932,6.0003,39200.0
2005-05-26 14:20:00,8.43,8.44,8.42,8.44,45000.0,6.0003,6.0074,5.9932,6.0074,45000.0
2005-05-26 14:30:00,8.44,8.44,8.4,8.41,59800.0,6.0074,6.0074,5.9789,5.986,59800.0
2005-05-26 14:40:00,8.41,8.43,8.41,8.42,38400.0,5.986,6.0003,5.986,5.9932,38400.0
2005-05-26 14:50:00,8.42,8.43,8.42,8.42,98800.0,5.9932,6.0003,5.9932,5.9932,98800.0
2005-05-26 15:00:00,8.43,8.43,8.4,8.41,105800.0,6.0003,6.0003,5.9789,5.986,105800.0
2005-05-26 15:10:00,8.41,8.41,8.39,8.4,100200.0,5.986,5.986,5.9718,5.9789,100200.0
2005-05-26 15:20:00,8.4,8.41,8.39,8.4,119800.0,5.9789,5.986,5.9718,5.9789,119800.0
2005-05-26 15:30:00,8.4,8.42,8.39,8.4,193200.0,5.9789,5.9932,5.9718,5.9789,193200.0
2005-05-26 15:40:00,8.41,8.42,8.4,8.4,181600.0,5.986,5.9932,5.9789,5.9789,181600.0
2005-05-26 15:50:00,8.4,8.42,8.4,8.42,151600.0,5.9789,5.9932,5.9789,5.9932,151600.0
2005-05-27 09:30:00,8.41,8.43,8.39,8.42,100000.0,5.986,6.0003,5.9718,5.9932,100000.0
2005-05-27 09:40:00,8.41,8.43,8.4,8.41,52000.0,5.986,6.0003,5.9789,5.986,52000.0
2005-05-27 09:50:00,8.4,8.4,8.38,8.38,70800.0,5.9789,5.9789,5.9647,5.9647,70800.0
2005-05-27 10:00:00,8.38,8.4,8.38,8.4,23200.0,5.9647,5.9789,5.9647,5.9789,23200.0
2005-05-27 10:10:00,8.4,8.4,8.39,8.39,43600.0,5.9789,5.9789,5.9718,5.9718,43600.0
2005-05-27 10:20:00,8.4,8.41,8.39,8.39,86400.0,5.9789,5.986,5.9718,5.9718,86400.0
2005-05-27 10:30:00,8.4,8.42,8.4,8.41,60200.0,5.9789,5.9932,5.9789,5.986,60200.0
2005-05-27 10:40:00,8.41,8.43,8.4,8.42,337000.0,5.986,6.0003,5.9789,5.9932,337000.0
2005-05-27 10:50:00,8.42,8.43,8.42,8.43,73000.0,5.9932,6.0003,5.9932,6.0003,73000.0
2005-05-27 11:00:00,8.43,8.45,8.42,8.44,150200.0,6.0003,6.0145,5.9932,6.0074,150200.0
2005-05-27 11:10:00,8.44,8.47,8.44,8.46,84600.0,6.0074,6.0287,6.0074,6.0216,84600.0
2005-05-27 11:20:00,8.46,8.46,8.45,8.45,54200.0,6.0216,6.0216,6.0145,6.0145,54200.0
2005-05-27 11:30:00,8.45,8.47,8.45,8.47,71800.0,6.0145,6.0287,6.0145,6.0287,71800.0
2005-05-27 11:40:00,8.47,8.47,8.47,8.47,43800.0,6.0287,6.0287,6.0287,6.0287,43800.0
2005-05-27 11:50:00,8.47,8.47,8.46,8.47,88600.0,6.0287,6.0287,6.0216,6.0287,88600.0
2005-05-27 12:00:00,8.47,8.5,8.47,8.49,155800.0,6.0287,6.0501,6.0287,6.043,155800.0
2005-05-27 12:10:00,8.49,8.52,8.49,8.49,178000.0,6.043,6.0643,6.043,6.043,178000.0
2005-05-27 12:20:00,8.49,8.51,8.49,8.49,115600.0,6.043,6.0572,6.043,6.043,115600.0
2005-05-27 12:30:00,8.49,8.49,8.48,8.49,35400.0,6.043,6.043,6.0359,6.043,35400.0
2005-05-27 12:40:00,8.48,8.49,8.48,8.49,39600.0,6.0359,6.043,6.0359,6.043,39600.0
2005-05-27 12:50:00,8.49,8.49,8.49,8.49,10200.0,6.043,6.043,6.043,6.043,10200.0
2005-05-27 13:00:00,8.49,8.51,8.49,8.5,71800.0,6.043,6.0572,6.043,6.0501,71800.0
2005-05-27 13:10:00,8.5,8.5,8.49,8.49,52800.0,6.0501,6.0501,6.043,6.043,52800.0
2005-05-27 13:20:00,8.49,8.49,8.47,8.47,53600.0,6.043,6.043,6.0287,6.0287,53600.0
2005-05-27 13:30:00,8.47,8.47,8.47,8.47,26400.0,6.0287,6.0287,6.0287,6.0287,26400.0
2005-05-27 13:40:00,8.47,8.47,8.46,8.46,30400.0,6.0287,6.0287,6.0216,6.0216,30400.0
2005-05-27 13:50:00,8.47,8.47,8.46,8.47,21000.0,6.0287,6.0287,6.0216,6.0287,21000.0
2005-05-27 14:00:00,8.46,8.46,8.45,8.45,37800.0,6.0216,6.0216,6.0145,6.0145,37800.0
2005-05-27 14:10:00,8.45,8.46,8.45,8.45,24800.0,6.0145,6.0216,6.0145,6.0145,24800.0
2005-05-27 14:20:00,8.45,8.46,8.45,8.45,14200.0,6.0145,6.0216,6.0145,6.0145,14200.0
2005-05-27 14:30:00,8.45,8.46,8.45,8.45,35800.0,6.0145,6.0216,6.0145,6.0145,35800.0
2005-05-27 14:40:00,8.45,8.46,8.45,8.45,25000.0,6.0145,6.0216,6.0145,6.0145,25000.0
2005-05-27 14:50:00,8.45,8.45,8.45,8.45,48600.0,6.0145,6.0145,6.0145,6.0145,48600.0
2005-05-27 15:00:00,8.45,8.45,8.43,8.44,93400.0,6.0145,6.0145,6.0003,6.0074,93400.0
2005-05-27 15:10:00,8.45,8.46,8.44,8.45,104800.0,6.0145,6.0216,6.0074,6.0145,104800.0
2005-05-27 15:20:00,8.45,8.46,8.44,8.45,86600.0,6.0145,6.0216,6.0074,6.0145,86600.0
2005-05-27 15:30:00,8.45,8.45,8.44,8.44,36000.0,6.0145,6.0145,6.0074,6.0074,36000.0
2005-05-27 15:40:00,8.44,8.45,8.43,8.44,137400.0,6.0074,6.0145,6.0003,6.0074,137400.0
2005-05-27 15:50:00,8.44,8.45,8.43,8.45,86400.0,6.0074,6.0145,6.0003,6.0145,86400.0
2005-05-31 09:30:00,8.44,8.44,8.39,8.39,201600.0,6.0074,6.0074,5.9718,5.9718,201600.0
2005-05-31 09:40:00,8.38,8.4,8.38,8.38,109400.0,5.9647,5.9789,5.9647,5.9647,109400.0
2005-05-31 09:50:00,8.38,8.43,8.38,8.38,102600.0,5.9647,6.0003,5.9647,5.9647,102600.0
2005-05-31 10:00:00,8.38,8.42,8.38,8.4,167600.0,5.9647,5.9932,5.9647,5.9789,167600.0
2005-05-31 10:10:00,8.4,8.41,8.38,8.38,125000.0,5.9789,5.986,5.9647,5.9647,125000.0
2005-05-31 10:20:00,8.38,8.4,8.38,8.4,64200.0,5.9647,5.9789,5.9647,5.9789,64200.0
2005-05-31 10:30:00,8.4,8.4,8.38,8.38,66000.0,5.9789,5.9789,5.9647,5.9647,66000.0
2005-05-31 10:40:00,8.38,8.38,8.37,8.38,72600.0,5.9647,5.9647,5.9576,5.9647,72600.0
2005-05-31 10:50:00,8.38,8.39,8.37,8.37,164200.0,5.9647,5.9718,5.9576,5.9576,164200.0
2005-05-31 11:00:00,8.37,8.38,8.36,8.38,183800.0,5.9576,5.9647,5.9504,5.9647,183800.0
2005-05-31 11:10:00,8.38,8.4,8.37,8.4,33400.0,5.9647,5.9789,5.9576,5.9789,33400.0
2005-05-31 11:20:00,8.4,8.4,8.38,8.39,70400.0,5.9789,5.9789,5.9647,5.9718,70400.0
2005-05-31 11:30:00,8.4,8.4,8.37,8.38,100800.0,5.9789,5.9789,5.9576,5.9647,100800.0
2005-05-31 11:40:00,8.38,8.38,8.37,8.37,38400.0,5.9647,5.9647,5.9576,5.9576,38400.0
2005-05-31 11:50:00,8.38,8.38,8.38,8.38,27000.0,5.9647,5.9647,5.9647,5.9647,27000.0
2005-05-31 12:00:00,8.38,8.38,8.37,8.37,42200.0,5.9647,5.9647,5.9576,5.9576,42200.0
2005-05-31 12:10:00,8.37,8.39,8.37,8.38,52400.0,5.9576,5.9718,5.9576,5.9647,52400.0
2005-05-31 12:20:00,8.39,8.4,8.38,8.4,121000.0,5.9718,5.9789,5.9647,5.9789,121000.0
2005-05-31 12:30:00,8.4,8.4,8.38,8.38,35200.0,5.9789,5.9789,5.9647,5.9647,35200.0
2005-05-31 12:40:00,8.38,8.4,8.38,8.39,58200.0,5.9647,5.9789,5.9647,5.9718,58200.0
2005-05-31 12:50:00,8.4,8.4,8.38,8.4,64400.0,5.9789,5.9789,5.9647,5.9789,64400.0
2005-05-31 13:00:00,8.4,8.4,8.39,8.39,87200.0,5.9789,5.9789,5.9718,5.9718,87200.0
2005-05-31 13:10:00,8.39,8.4,8.38,8.38,26400.0,5.9718,5.9789,5.9647,5.9647,26400.0
2005-05-31 13:20:00,8.38,8.38,8.38,8.38,26400.0,5.9647,5.9647,5.9647,5.9647,26400.0
2005-05-31 13:30:00,8.38,8.39,8.38,8.38,117800.0,5.9647,5.9718,5.9647,5.9647,117800.0
2005-05-31 13:40:00,8.38,8.39,8.38,8.39,28600.0,5.9647,5.9718,5.9647,5.9718,28600.0
2005-05-31 13:50:00,8.38,8.4,8.38,8.39,79200.0,5.9647,5.9789,5.9647,5.9718,79200.0
2005-05-31 14:00:00,8.4,8.4,8.4,8.4,31800.0,5.9789,5.9789,5.9789,5.9789,31800.0
2005-05-31 14:10:00,8.4,8.4,8.38,8.4,25400.0,5.9789,5.9789,5.9647,5.9789,25400.0
2005-05-31 14:20:00,8.39,8.4,8.38,8.38,34200.0,5.9718,5.9789,5.9647,5.9647,34200.0
2005-05-31 14:30:00,8.38,8.39,8.38,8.38,104200.0,5.9647,5.9718,5.9647,5.9647,104200.0
2005-05-31 14:40:00,8.38,8.4,8.38,8.38,102400.0,5.9647,5.9789,5.9647,5.9647,102400.0
2005-05-31 14:50:00,8.38,8.39,8.38,8.38,40200.0,5.9647,5.9718,5.9647,5.9647,40200.0
2005-05-31 15:00:00,8.39,8.4,8.38,8.38,133400.0,5.9718,5.9789,5.9647,5.9647,133400.0
2005-05-31 15:10:00,8.38,8.39,8.38,8.38,83400.0,5.9647,5.9718,5.9647,5.9647,83400.0
2005-05-31 15:20:00,8.38,8.39,8.38,8.38,213400.0,5.9647,5.9718,5.9647,5.9647,213400.0
2005-05-31 15:30:00,8.38,8.38,8.38,8.38,137800.0,5.9647,5.9647,5.9647,5.9647,137800.0
2005-05-31 15:40:00,8.38,8.38,8.38,8.38,166000.0,5.9647,5.9647,5.9647,5.9647,166000.0
2005-05-31 15:50:00,8.38,8.41,8.38,8.4,262400.0,5.9647,5.986,5.9647,5.9789,262400.0
2005-06-01 09:30:00,8.35,8.4,8.35,8.38,272600.0,5.9433,5.9789,5.9433,5.9647,272600.0
2005-06-01 09:40:00,8.38,8.42,8.38,8.39,160000.0,5.9647,5.9932,5.9647,5.9718,160000.0
2005-06-01 09:50:00,8.39,8.39,8.38,8.38,112400.0,5.9718,5.9718,5.9647,5.9647,112400.0
2005-06-01 10:00:00,8.38,8.43,8.38,8.41,165400.0,5.9647,6.0003,5.9647,5.986,165400.0
2005-06-01 10:10:00,8.4,8.43,8.38,8.4,163000.0,5.9789,6.0003,5.9647,5.9789,163000.0
2005-06-01 10:20:00,8.4,8.4,8.39,8.4,127800.0,5.9789,5.9789,5.9718,5.9789,127800.0
2005-06-01 10:30:00,8.4,8.41,8.38,8.38,210000.0,5.9789,5.986,5.9647,5.9647,210000.0
2005-06-01 10:40:00,8.38,8.4,8.38,8.39,82400.0,5.9647,5.9789,5.9647,5.9718,82400.0
2005-06-01 10:50:00,8.4,8.4,8.38,8.38,98800.0,5.9789,5.9789,5.9647,5.9647,98800.0
2005-06-01 11:00:00,8.39,8.4,8.38,8.38,82000.0,5.9718,5.9789,5.9647,5.9647,82000.0
2005-06-01 11:10:00,8.39,8.4,8.38,8.4,169400.0,5.9718,5.9789,5.9647,5.9789,169400.0
2005-06-01 11:20:00,8.4,8.4,8.39,8.4,102000.0,5.9789,5.9789,5.9718,5.9789,102000.0
2005-06-01 11:30:00,8.4,8.4,8.39,8.4,74200.0,5.9789,5.9789,5.9718,5.9789,74200.0
2005-06-01 11:40:00,8.4,8.4,8.39,8.39,57600.0,5.9789,5.9789,5.9718,5.9718,57600.0
2005-06-01 11:50:00,8.38,8.4,8.38,8.4,147000.0,5.9647,5.9789,5.9647,5.9789,147000.0
2005-06-01 12:00:00,8.4,8.4,8.38,8.39,94000.0,5.9789,5.9789,5.9647,5.9718,94000.0
2005-06-01 12:10:00,8.39,8.39,8.38,8.39,121200.0,5.9718,5.9718,5.9647,5.9718,121200.0
2005-06-01 12:20:00,8.38,8.39,8.38,8.39,37200.0,5.9647,5.9718,5.9647,5.9718,37200.0
2005-06-01 12:30:00,8.38,8.39,8.38,8.39,19200.0,5.9647,5.9718,5.9647,5.9718,19200.0
2005-06-01 12:40:00,8.38,8.39,8.38,8.38,28400.0,5.9647,5.9718,5.9647,5.9647,28400.0
2005-06-01 12:50:00,8.38,8.4,8.38,8.38,36200.0,5.9647,5.9789,5.9647,5.9647,36200.0
2005-06-01 13:00:00,8.39,8.39,8.38,8.38,47400.0,5.9718,5.9718,5.9647,5.9647,47400.0
2005-06-01 13:10:00,8.38,8.4,8.38,8.38,56000.0,5.9647,5.9789,5.9647,5.9647,56000.0
2005-06-01 13:20:00,8.38,8.39,8.38,8.38,112200.0,5.9647,5.9718,5.9647,5.9647,112200.0
2005-06-01 13:30:00,8.38,8.39,8.37,8.38,309000.0,5.9647,5.9718,5.9576,5.9647,309000.0
2005-06-01 13:40:00,8.38,8.38,8.36,8.36,333600.0,5.9647,5.9647,5.9504,5.9504,333600.0
2005-06-01 13:50:00,8.36,8.37,8.33,8.37,157600.0,5.9504,5.9576,5.9291,5.9576,157600.0
2005-06-01 14:00:00,8.37,8.38,8.36,8.36,126800.0,5.9576,5.9647,5.9504,5.9504,126800.0
2005-06-01 14:10:00,8.36,8.37,8.35,8.35,160000.0,5.9504,5.9576,5.9433,5.9433,160000.0
2005-06-01 14:20:00,8.35,8.36,8.33,8.35,128800.0,5.9433,5.9504,5.9291,5.9433,128800.0
2005-06-01 14:30:00,8.35,8.36,8.35,8.35,702600.0,5.9433,5.9504,5.9433,5.9433,702600.0
2005-06-01 14:40:00,8.35,8.35,8.29,8.3,254000.0,5.9433,5.9433,5.9006,5.9077,254000.0
2005-06-01 14:50:00,8.31,8.31,8.28,8.31,159200.0,5.9149,5.9149,5.8935,5.9149,159200.0
2005-06-01 15:00:00,8.31,8.32,8.29,8.3,169200.0,5.9149,5.922,5.9006,5.9077,169200.0
2005-06-01 15:10:00,8.3,8.3,8.28,8.29,205000.0,5.9077,5.9077,5.8935,5.9006,205000.0
2005-06-01 15:20:00,8.29,8.31,8.28,8.3,185200.0,5.9006,5.9149,5.8935,5.9077,185200.0
2005-06-01 15:30:00,8.3,8.34,8.3,8.33,162200.0,5.9077,5.9362,5.9077,5.9291,162200.0
2005-06-01 15:40:00,8.33,8.34,8.31,8.33,132000.0,5.9291,5.9362,5.9149,5.9291,132000.0
2005-06-01 15:50:00,8.33,8.33,8.33,8.33,0.0,5.9291,5.9291,5.9291,5.9291,0.0
2005-06-02 09:30:00,8.32,8.33,8.25,8.31,291400.0,5.922,5.9291,5.8722,5.9149,291400.0
2005-06-02 09:40:00,8.31,8.33,8.26,8.3,195400.0,5.9149,5.9291,5.8793,5.9077,195400.0
2005-06-02 09:50:00,8.3,8.35,8.29,8.34,230800.0,5.9077,5.9433,5.9006,5.9362,230800.0
2005-06-02 10:00:00,8.35,8.35,8.3,8.3,180400.0,5.9433,5.9433,5.9077,5.9077,180400.0
2005-06-02 10:10:00,8.3,8.31,8.27,8.3,113000.0,5.9077,5.9149,5.8864,5.9077,113000.0
2005-06-02 10:20:00,8.3,8.31,8.28,8.3,135800.0,5.9077,5.9149,5.8935,5.9077,135800.0
2005-06-02 10:30:00,8.3,8.31,8.29,8.29,114000.0,5.9077,5.9149,5.9006,5.9006,114000.0
2005-06-02 10:40:00,8.29,8.32,8.29,8.31,136800.0,5.9006,5.922,5.9006,5.9149,136800.0
2005-06-02 10:50:00,8.31,8.32,8.3,8.3,37800.0,5.9149,5.922,5.9077,5.9077,37800.0
2005-06-02 11:00:00,8.31,8.31,8.29,8.3,73200.0,5.9149,5.9149,5.9006,5.9077,73200.0
2005-06-02 11:10:00,8.3,8.31,8.3,8.31,103000.0,5.9077,5.9149,5.9077,5.9149,103000.0
2005-06-02 11:20:00,8.31,8.31,8.3,8.31,124000.0,5.9149,5.9149,5.9077,5.9149,124000.0
2005-06-02 11:30:00,8.3,8.31,8.3,8.31,120400.0,5.9077,5.9149,5.9077,5.9149,120400.0
2005-06-02 11:40:00,8.31,8.31,8.3,8.31,71200.0,5.9149,5.9149,5.9077,5.9149,71200.0
2005-06-02 11:50:00,8.31,8.31,8.3,8.31,80200.0,5.9149,5.9149,5.9077,5.9149,80200.0
2005-06-02 12:00:00,8.31,8.33,8.3,8.32,121800.0,5.9149,5.9291,5.9077,5.922,121800.0
2005-06-02 12:10:00,8.32,8.35,8.31,8.34,123200.0,5.922,5.9433,5.9149,5.9362,123200.0
2005-06-02 12:20:00,8.34,8.35,8.33,8.34,52600.0,5.9362,5.9433,5.9291,5.9362,52600.0
2005-06-02 12:30:00,8.35,8.36,8.35,8.35,46200.0,5.9433,5.9504,5.9433,5.9433,46200.0
2005-06-02 12:40:00,8.35,8.38,8.35,8.37,533000.0,5.9433,5.9647,5.9433,5.9576,533000.0
2005-06-02 12:50:00,8.37,8.4,8.37,8.38,73200.0,5.9576,5.9789,5.9576,5.9647,73200.0
2005-06-02 13:00:00,8.38,8.38,8.37,8.38,112600.0,5.9647,5.9647,5.9576,5.9647,112600.0
2005-06-02 13:10:00,8.38,8.38,8.35,8.36,454000.0,5.9647,5.9647,5.9433,5.9504,454000.0
2005-06-02 13:20:00,8.35,8.36,8.35,8.36,37000.0,5.9433,5.9504,5.9433,5.9504,37000.0
2005-06-02 13:30:00,8.36,8.36,8.34,8.35,80000.0,5.9504,5.9504,5.9362,5.9433,80000.0
2005-06-02 13:40:00,8.35,8.35,8.35,8.35,74000.0,5.9433,5.9433,5.9433,5.9433,74000.0
2005-06-02 13:50:00,8.35,8.35,8.34,8.34,84600.0,5.9433,5.9433,5.9362,5.9362,84600.0
2005-06-02 14:00:00,8.35,8.35,8.34,8.34,45200.0,5.9433,5.9433,5.9362,5.9362,45200.0
2005-06-02 14:10:00,8.34,8.35,8.34,8.35,64800.0,5.9362,5.9433,5.9362,5.9433,64800.0
2005-06-02 14:20:00,8.35,8.36,8.34,8.35,118800.0,5.9433,5.9504,5.9362,5.9433,118800.0
2005-06-02 14:30:00,8.34,8.35,8.34,8.35,125000.0,5.9362,5.9433,5.9362,5.9433,125000.0
2005-06-02 14:40:00,8.35,8.35,8.34,8.35,47800.0,5.9433,5.9433,5.9362,5.9433,47800.0
2005-06-02 14:50:00,8.35,8.37,8.35,8.35,148800.0,5.9433,5.9576,5.9433,5.9433,148800.0
2005-06-02 15:00:00,8.35,8.36,8.34,8.35,131600.0,5.9433,5.9504,5.9362,5.9433,131600.0
2005-06-02 15:10:00,8.35,8.35,8.34,8.35,92400.0,5.9433,5.9433,5.9362,5.9433,92400.0
2005-06-02 15:20:00,8.35,8.38,8.34,8.38,67000.0,5.9433,5.9647,5.9362,5.9647,67000.0
2005-06-02 15:30:00,8.38,8.4,8.37,8.4,236200.0,5.9647,5.9789,5.9576,5.9789,236200.0
2005-06-02 15:40:00,8.4,8.42,8.4,8.4,169600.0,5.9789,5.9932,5.9789,5.9789,169600.0
2005-06-02 15:50:00,8.4,8.4,8.39,8.4,95000.0,5.9789,5.9789,5.9718,5.9789,95000.0
2005-06-03 09:30:00,8.37,8.37,8.3,8.31,197200.0,5.9576,5.9576,5.9077,5.9149,197200.0
2005-06-03 09:40:00,8.32,8.35,8.3,8.33,126400.0,5.922,5.9433,5.9077,5.9291,126400.0
2005-06-03 09:50:00,8.32,8.33,8.3,8.32,66600.0,5.922,5.9291,5.9077,5.922,66600.0
2005-06-03 10:00:00,8.31,8.34,8.29,8.33,102800.0,5.9149,5.9362,5.9006,5.9291,102800.0
2005-06-03 10:10:00,8.33,8.35,8.31,8.34,157400.0,5.9291,5.9433,5.9149,5.9362,157400.0
2005-06-03 10:20:00,8.34,8.35,8.32,8.35,76600.0,5.9362,5.9433,5.922,5.9433,76600.0
2005-06-03 10:30:00,8.35,8.36,8.32,8.33,155800.0,5.9433,5.9504,5.922,5.9291,155800.0
2005-06-03 10:40:00,8.33,8.35,8.32,8.35,48200.0,5.9291,5.9433,5.922,5.9433,48200.0
2005-06-03 10:50:00,8.35,8.36,8.34,8.34,54800.0,5.9433,5.9504,5.9362,5.9362,54800.0
2005-06-03 11:00:00,8.34,8.35,8.34,8.34,92800.0,5.9362,5.9433,5.9362,5.9362,92800.0
2005-06-03 11:10:00,8.35,8.36,8.34,8.34,108800.0,5.9433,5.9504,5.9362,5.9362,108800.0
2005-06-03 11:20:00,8.34,8.35,8.33,8.33,118400.0,5.9362,5.9433,5.9291,5.9291,118400.0
2005-06-03 11:30:00,8.34,8.34,8.3,8.3,145400.0,5.9362,5.9362,5.9077,5.9077,145400.0
2005-06-03 11:40:00,8.31,8.31,8.29,8.3,137000.0,5.9149,5.9149,5.9006,5.9077,137000.0
2005-06-03 11:50:00,8.29,8.29,8.26,8.27,113600.0,5.9006,5.9006,5.8793,5.8864,113600.0
2005-06-03 12:00:00,8.27,8.29,8.26,8.28,71400.0,5.8864,5.9006,5.8793,5.8935,71400.0
2005-06-03 12:10:00,8.28,8.28,8.26,8.27,76800.0,5.8935,5.8935,5.8793,5.8864,76800.0
2005-06-03 12:20:00,8.27,8.28,8.27,8.27,50000.0,5.8864,5.8935,5.8864,5.8864,50000.0
2005-06-03 12:30:00,8.27,8.29,8.27,8.28,51800.0,5.8864,5.9006,5.8864,5.8935,51800.0
2005-06-03 12:40:00,8.28,8.29,8.28,8.29,17400.0,5.8935,5.9006,5.8935,5.9006,17400.0
2005-06-03 12:50:00,8.28,8.3,8.28,8.3,51400.0,5.8935,5.9077,5.8935,5.9077,51400.0
2005-06-03 13:00:00,8.3,8.3,8.3,8.3,70400.0,5.9077,5.9077,5.9077,5.9077,70400.0
2005-06-03 13:10:00,8.3,8.31,8.29,8.3,52400.0,5.9077,5.9149,5.9006,5.9077,52400.0
2005-06-03 13:20:00,8.3,8.3,8.28,8.3,35600.0,5.9077,5.9077,5.8935,5.9077,35600.0
2005-06-03 13:30:00,8.3,8.31,8.29,8.29,38600.0,5.9077,5.9149,5.9006,5.9006,38600.0
2005-06-03 13:40:00,8.29,8.29,8.28,8.29,46800.0,5.9006,5.9006,5.8935,5.9006,46800.0
2005-06-03 13:50:00,8.28,8.3,8.28,8.3,44600.0,5.8935,5.9077,5.8935,5.9077,44600.0
2005-06-03 14:00:00,8.29,8.3,8.28,8.29,53400.0,5.9006,5.9077,5.8935,5.9006,53400.0
2005-06-03 14:10:00,8.29,8.31,8.28,8.31,53600.0,5.9006,5.9149,5.8935,5.9149,53600.0
2005-06-03 14:20:00,8.31,8.31,8.29,8.29,34400.0,5.9149,5.9149,5.9006,5.9006,34400.0
2005-06-03 14:30:00,8.29,8.3,8.28,8.3,43000.0,5.9006,5.9077,5.8935,5.9077,43000.0
2005-06-03 14:40:00,8.3,8.31,8.3,8.31,109400.0,5.9077,5.9149,5.9077,5.9149,109400.0
2005-06-03 14:50:00,8.31,8.31,8.29,8.3,190200.0,5.9149,5.9149,5.9006,5.9077,190200.0
2005-06-03 15:00:00,8.3,8.31,8.29,8.31,69000.0,5.9077,5.9149,5.9006,5.9149,69000.0
2005-06-03 15:10:00,8.31,8.31,8.3,8.3,75200.0,5.9149,5.9149,5.9077,5.9077,75200.0
2005-06-03 15:20:00,8.3,8.31,8.29,8.3,122600.0,5.9077,5.9149,5.9006,5.9077,122600.0
2005-06-03 15:30:00,8.3,8.31,8.3,8.3,198800.0,5.9077,5.9149,5.9077,5.9077,198800.0
2005-06-03 15:40:00,8.3,8.31,8.3,8.3,64800.0,5.9077,5.9149,5.9077,5.9077,64800.0
2005-06-03 15:50:00,8.3,8.33,8.3,8.33,311400.0,5.9077,5.9291,5.9077,5.9291,311400.0
2005-06-06 09:30:00,8.31,8.35,8.31,8.34,76000.0,5.9149,5.9433,5.9149,5.9362,76000.0
2005-06-06 09:40:00,8.35,8.35,8.3,8.33,75400.0,5.9433,5.9433,5.9077,5.9291,75400.0
2005-06-06 09:50:00,8.33,8.35,8.33,8.34,36200.0,5.9291,5.9433,5.9291,5.9362,36200.0
2005-06-06 10:00:00,8.33,8.36,8.33,8.34,38000.0,5.9291,5.9504,5.9291,5.9362,38000.0
2005-06-06 10:10:00,8.34,8.35,8.33,8.35,71200.0,5.9362,5.9433,5.9291,5.9433,71200.0
2005-06-06 10:20:00,8.35,8.35,8.33,8.35,103000.0,5.9433,5.9433,5.9291,5.9433,103000.0
2005-06-06 10:30:00,8.35,8.4,8.34,8.38,88200.0,5.9433,5.9789,5.9362,5.9647,88200.0
2005-06-06 10:40:00,8.38,8.41,8.38,8.4,127200.0,5.9647,5.986,5.9647,5.9789,127200.0
2005-06-06 10:50:00,8.4,8.4,8.38,8.38,144200.0,5.9789,5.9789,5.9647,5.9647,144200.0
2005-06-06 11:00:00,8.38,8.38,8.36,8.36,96800.0,5.9647,5.9647,5.9504,5.9504,96800.0
2005-06-06 11:10:00,8.35,8.37,8.35,8.37,56600.0,5.9433,5.9576,5.9433,5.9576,56600.0
2005-06-06 11:20:00,8.37,8.37,8.35,8.36,23400.0,5.9576,5.9576,5.9433,5.9504,23400.0
2005-06-06 11:30:00,8.36,8.36,8.35,8.36,31600.0,5.9504,5.9504,5.9433,5.9504,31600.0
2005-06-06 11:40:00,8.36,8.36,8.34,8.35,59800.0,5.9504,5.9504,5.9362,5.9433,59800.0
2005-06-06 11:50:00,8.35,8.35,8.34,8.35,30600.0,5.9433,5.9433,5.9362,5.9433,30600.0
2005-06-06 12:00:00,8.36,8.38,8.36,8.38,15400.0,5.9504,5.9647,5.9504,5.9647,15400.0
2005-06-06 12:10:00,8.37,8.38,8.37,8.38,48000.0,5.9576,5.9647,5.9576,5.9647,48000.0
2005-06-06 12:20:00,8.38,8.38,8.37,8.38,26800.0,5.9647,5.9647,5.9576,5.9647,26800.0
2005-06-06 12:30:00,8.38,8.38,8.36,8.37,50600.0,5.9647,5.9647,5.9504,5.9576,50600.0
2005-06-06 12:40:00,8.37,8.38,8.36,8.37,34000.0,5.9576,5.9647,5.9504,5.9576,34000.0
2005-06-06 12:50:00,8.37,8.37,8.36,8.36,30400.0,5.9576,5.9576,5.9504,5.9504,30400.0
2005-06-06 13:00:00,8.36,8.36,8.34,8.36,54000.0,5.9504,5.9504,5.9362,5.9504,54000.0
2005-06-06 13:10:00,8.36,8.36,8.35,8.36,11800.0,5.9504,5.9504,5.9433,5.9504,11800.0
2005-06-06 13:20:00,8.36,8.38,8.36,8.37,21200.0,5.9504,5.9647,5.9504,5.9576,21200.0
2005-06-06 13:30:00,8.37,8.38,8.36,8.36,47400.0,5.9576,5.9647,5.9504,5.9504,47400.0
2005-06-06 13:40:00,8.36,8.38,8.36,8.38,55000.0,5.9504,5.9647,5.9504,5.9647,55000.0
2005-06-06 13:50:00,8.38,8.39,8.37,8.37,59000.0,5.9647,5.9718,5.9576,5.9576,59000.0
2005-06-06 14:00:00,8.37,8.38,8.37,8.38,62000.0,5.9576,5.9647,5.9576,5.9647,62000.0
2005-06-06 14:10:00,8.37,8.38,8.36,8.36,45600.0,5.9576,5.9647,5.9504,5.9504,45600.0
2005-06-06 14:20:00,8.36,8.37,8.36,8.36,35600.0,5.9504,5.9576,5.9504,5.9504,35600.0
2005-06-06 14:30:00,8.36,8.38,8.36,8.38,30600.0,5.9504,5.9647,5.9504,5.9647,30600.0
2005-06-06 14:40:00,8.38,8.38,8.37,8.37,64400.0,5.9647,5.9647,5.9576,5.9576,64400.0
2005-06-06 14:50:00,8.37,8.38,8.37,8.38,108000.0,5.9576,5.9647,5.9576,5.9647,108000.0
2005-06-06 15:00:00,8.38,8.38,8.35,8.36,101800.0,5.9647,5.9647,5.9433,5.9504,101800.0
2005-06-06 15:10:00,8.35,8.36,8.35,8.36,35400.0,5.9433,5.9504,5.9433,5.9504,35400.0
2005-06-06 15:20:00,8.35,8.37,8.35,8.36,63600.0,5.9433,5.9576,5.9433,5.9504,63600.0
2005-06-06 15:30:00,8.37,8.38,8.36,8.38,188800.0,5.9576,5.9647,5.9504,5.9647,188800.0
2005-06-06 15:40:00,8.38,8.38,8.38,8.38,113000.0,5.9647,5.9647,5.9647,5.9647,113000.0
2005-06-06 15:50:00,8.38,8.4,8.38,8.4,269400.0,5.9647,5.9789,5.9647,5.9789,269400.0
2005-06-07 09:30:00,8.43,8.53,8.43,8.52,724000.0,6.0003,6.0714,6.0003,6.0643,724000.0
2005-06-07 09:40:00,8.51,8.56,8.51,8.55,637400.0,6.0572,6.0928,6.0572,6.0857,637400.0
2005-06-07 09:50:00,8.54,8.56,8.53,8.55,205800.0,6.0786,6.0928,6.0714,6.0857,205800.0
2005-06-07 10:00:00,8.55,8.59,8.54,8.58,353800.0,6.0857,6.1142,6.0786,6.107,353800.0
2005-06-07 10:10:00,8.58,8.6,8.57,8.59,241400.0,6.107,6.1213,6.0999,6.1142,241400.0
2005-06-07 10:20:00,8.59,8.63,8.58,8.63,253200.0,6.1142,6.1426,6.107,6.1426,253200.0
2005-06-07 10:30:00,8.63,8.64,8.59,8.59,162600.0,6.1426,6.1497,6.1142,6.1142,162600.0
2005-06-07 10:40:00,8.59,8.61,8.56,8.57,175600.0,6.1142,6.1284,6.0928,6.0999,175600.0
2005-06-07 10:50:00,8.57,8.59,8.56,8.58,124200.0,6.0999,6.1142,6.0928,6.107,124200.0
2005-06-07 11:00:00,8.58,8.58,8.56,8.57,98200.0,6.107,6.107,6.0928,6.0999,98200.0
2005-06-07 11:10:00,8.57,8.58,8.56,8.57,47200.0,6.0999,6.107,6.0928,6.0999,47200.0
2005-06-07 11:20:00,8.58,8.58,8.56,8.56,69000.0,6.107,6.107,6.0928,6.0928,69000.0
2005-06-07 11:30:00,8.56,8.58,8.55,8.55,72200.0,6.0928,6.107,6.0857,6.0857,72200.0
2005-06-07 11:40:00,8.55,8.56,8.55,8.56,129600.0,6.0857,6.0928,6.0857,6.0928,129600.0
2005-06-07 11:50:00,8.56,8.56,8.54,8.55,127800.0,6.0928,6.0928,6.0786,6.0857,127800.0
2005-06-07 12:00:00,8.55,8.55,8.52,8.52,90400.0,6.0857,6.0857,6.0643,6.0643,90400.0
2005-06-07 12:10:00,8.52,8.52,8.49,8.49,85600.0,6.0643,6.0643,6.043,6.043,85600.0
2005-06-07 12:20:00,8.49,8.5,8.47,8.5,86400.0,6.043,6.0501,6.0287,6.0501,86400.0
2005-06-07 12:30:00,8.5,8.51,8.49,8.5,178000.0,6.0501,6.0572,6.043,6.0501,178000.0
2005-06-07 12:40:00,8.5,8.52,8.49,8.52,77600.0,6.0501,6.0643,6.043,6.0643,77600.0
2005-06-07 12:50:00,8.52,8.53,8.5,8.53,129800.0,6.0643,6.0714,6.0501,6.0714,129800.0
2005-06-07 13:00:00,8.52,8.53,8.5,8.5,58200.0,6.0643,6.0714,6.0501,6.0501,58200.0
2005-06-07 13:10:00,8.51,8.51,8.5,8.51,58000.0,6.0572,6.0572,6.0501,6.0572,58000.0
2005-06-07 13:20:00,8.5,8.51,8.49,8.5,41600.0,6.0501,6.0572,6.043,6.0501,41600.0
2005-06-07 13:30:00,8.5,8.51,8.49,8.51,74200.0,6.0501,6.0572,6.043,6.0572,74200.0
2005-06-07 13:40:00,8.5,8.51,8.49,8.5,68200.0,6.0501,6.0572,6.043,6.0501,68200.0
2005-06-07 13:50:00,8.49,8.51,8.49,8.51,62600.0,6.043,6.0572,6.043,6.0572,62600.0
2005-06-07 14:00:00,8.5,8.51,8.49,8.49,59200.0,6.0501,6.0572,6.043,6.043,59200.0
2005-06-07 14:10:00,8.49,8.5,8.46,8.47,195400.0,6.043,6.0501,6.0216,6.0287,195400.0
2005-06-07 14:20:00,8.47,8.49,8.46,8.47,90400.0,6.0287,6.043,6.0216,6.0287,90400.0
2005-06-07 14:30:00,8.47,8.5,8.47,8.49,87200.0,6.0287,6.0501,6.0287,6.043,87200.0
2005-06-07 14:40:00,8.49,8.49,8.46,8.46,183600.0,6.043,6.043,6.0216,6.0216,183600.0
2005-06-07 14:50:00,8.47,8.47,8.45,8.46,135000.0,6.0287,6.0287,6.0145,6.0216,135000.0
2005-06-07 15:00:00,8.45,8.45,8.43,8.45,116400.0,6.0145,6.0145,6.0003,6.0145,116400.0
2005-06-07 15:10:00,8.44,8.45,8.42,8.44,208800.0,6.0074,6.0145,5.9932,6.0074,208800.0
2005-06-07 15:20:00,8.44,8.44,8.4,8.42,276400.0,6.0074,6.0074,5.9789,5.9932,276400.0
2005-06-07 15:30:00,8.41,8.41,8.37,8.39,280000.0,5.986,5.986,5.9576,5.9718,280000.0
2005-06-07 15:40:00,8.39,8.4,8.37,8.38,213200.0,5.9718,5.9789,5.9576,5.9647,213200.0
2005-06-07 15:50:00,8.38,8.38,8.33,8.37,732600.0,5.9647,5.9647,5.9291,5.9576,732600.0
2005-06-08 09:30:00,8.84,8.84,8.35,8.38,194600.0,6.2921,6.2921,5.9433,5.9647,194600.0
2005-06-08 09:40:00,8.39,8.4,8.35,8.38,160600.0,5.9718,5.9789,5.9433,5.9647,160600.0
2005-06-08 09:50:00,8.38,8.41,8.37,8.4,217200.0,5.9647,5.986,5.9576,5.9789,217200.0
2005-06-08 10:00:00,8.4,8.4,8.37,8.4,31400.0,5.9789,5.9789,5.9576,5.9789,31400.0
2005-06-08 10:10:00,8.4,8.4,8.37,8.38,61400.0,5.9789,5.9789,5.9576,5.9647,61400.0
2005-06-08 10:20:00,8.4,8.43,8.4,8.42,157800.0,5.9789,6.0003,5.9789,5.9932,157800.0
2005-06-08 10:30:00,8.42,8.42,8.33,8.36,282200.0,5.9932,5.9932,5.9291,5.9504,282200.0
2005-06-08 10:40:00,8.36,8.39,8.35,8.36,136000.0,5.9504,5.9718,5.9433,5.9504,136000.0
2005-06-08 10:50:00,8.36,8.38,8.35,8.37,140200.0,5.9504,5.9647,5.9433,5.9576,140200.0
2005-06-08 11:00:00,8.36,8.37,8.34,8.37,69000.0,5.9504,5.9576,5.9362,5.9576,69000.0
2005-06-08 11:10:00,8.37,8.37,8.36,8.37,54200.0,5.9576,5.9576,5.9504,5.9576,54200.0
2005-06-08 11:20:00,8.37,8.37,8.34,8.35,91200.0,5.9576,5.9576,5.9362,5.9433,91200.0
2005-06-08 11:30:00,8.35,8.37,8.35,8.36,88600.0,5.9433,5.9576,5.9433,5.9504,88600.0
2005-06-08 11:40:00,8.37,8.38,8.35,8.38,49800.0,5.9576,5.9647,5.9433,5.9647,49800.0
2005-06-08 11:50:00,8.38,8.4,8.38,8.39,124200.0,5.9647,5.9789,5.9647,5.9718,124200.0
2005-06-08 12:00:00,8.39,8.4,8.38,8.39,110200.0,5.9718,5.9789,5.9647,5.9718,110200.0
2005-06-08 12:10:00,8.38,8.4,8.38,8.39,146000.0,5.9647,5.9789,5.9647,5.9718,146000.0
2005-06-08 12:20:00,8.39,8.4,8.39,8.4,69600.0,5.9718,5.9789,5.9718,5.9789,69600.0
2005-06-08 12:30:00,8.4,8.4,8.38,8.4,65200.0,5.9789,5.9789,5.9647,5.9789,65200.0
2005-06-08 12:40:00,8.4,8.43,8.39,8.42,145800.0,5.9789,6.0003,5.9718,5.9932,145800.0
2005-06-08 12:50:00,8.42,8.43,8.41,8.42,60800.0,5.9932,6.0003,5.986,5.9932,60800.0
2005-06-08 13:00:00,8.42,8.43,8.41,8.42,96000.0,5.9932,6.0003,5.986,5.9932,96000.0
2005-06-08 13:10:00,8.42,8.43,8.41,8.42,144400.0,5.9932,6.0003,5.986,5.9932,144400.0
2005-06-08 13:20:00,8.42,8.43,8.38,8.38,97600.0,5.9932,6.0003,5.9647,5.9647,97600.0
2005-06-08 13:30:00,8.38,8.41,8.38,8.41,66400.0,5.9647,5.986,5.9647,5.986,66400.0
2005-06-08 13:40:00,8.41,8.41,8.38,8.38,58000.0,5.986,5.986,5.9647,5.9647,58000.0
2005-06-08 13:50:00,8.38,8.39,8.37,8.38,139400.0,5.9647,5.9718,5.9576,5.9647,139400.0
2005-06-08 14:00:00,8.38,8.38,8.36,8.37,102400.0,5.9647,5.9647,5.9504,5.9576,102400.0
2005-06-08 14:10:00,8.37,8.37,8.35,8.35,123000.0,5.9576,5.9576,5.9433,5.9433,123000.0
2005-06-08 14:20:00,8.35,8.37,8.35,8.37,77800.0,5.9433,5.9576,5.9433,5.9576,77800.0
2005-06-08 14:30:00,8.37,8.37,8.35,8.36,84800.0,5.9576,5.9576,5.9433,5.9504,84800.0
2005-06-08 14:40:00,8.36,8.38,8.35,8.37,106400.0,5.9504,5.9647,5.9433,5.9576,106400.0
2005-06-08 14:50:00,8.37,8.37,8.35,8.35,88600.0,5.9576,5.9576,5.9433,5.9433,88600.0
2005-06-08 15:00:00,8.35,8.36,8.33,8.34,99200.0,5.9433,5.9504,5.9291,5.9362,99200.0
2005-06-08 15:10:00,8.34,8.35,8.31,8.33,222800.0,5.9362,5.9433,5.9149,5.9291,222800.0
2005-06-08 15:20:00,8.33,8.35,8.3,8.3,129200.0,5.9291,5.9433,5.9077,5.9077,129200.0
2005-06-08 15:30:00,8.31,8.33,8.28,8.33,282200.0,5.9149,5.9291,5.8935,5.9291,282200.0
2005-06-08 15:40:00,8.33,8.35,8.31,8.35,135800.0,5.9291,5.9433,5.9149,5.9433,135800.0
2005-06-08 15:50:00,8.35,8.36,8.33,8.35,240800.0,5.9433,5.9504,5.9291,5.9433,240800.0
2005-06-09 09:30:00,8.36,8.36,8.3,8.31,55000.0,5.9504,5.9504,5.9077,5.9149,55000.0
2005-06-09 09:40:00,8.31,8.38,8.31,8.38,65000.0,5.9149,5.9647,5.9149,5.9647,65000.0
2005-06-09 09:50:00,8.37,8.37,8.3,8.31,94400.0,5.9576,5.9576,5.9077,5.9149,94400.0
2005-06-09 10:00:00,8.31,8.34,8.26,8.32,183600.0,5.9149,5.9362,5.8793,5.922,183600.0
2005-06-09 10:10:00,8.31,8.31,8.26,8.27,132800.0,5.9149,5.9149,5.8793,5.8864,132800.0
2005-06-09 10:20:00,8.28,8.3,8.26,8.29,34400.0,5.8935,5.9077,5.8793,5.9006,34400.0
2005-06-09 10:30:00,8.29,8.3,8.27,8.28,52600.0,5.9006,5.9077,5.8864,5.8935,52600.0
2005-06-09 10:40:00,8.28,8.3,8.27,8.3,92000.0,5.8935,5.9077,5.8864,5.9077,92000.0
2005-06-09 10:50:00,8.3,8.34,8.3,8.34,74000.0,5.9077,5.9362,5.9077,5.9362,74000.0
2005-06-09 11:00:00,8.34,8.35,8.33,8.34,74800.0,5.9362,5.9433,5.9291,5.9362,74800.0
2005-06-09 11:10:00,8.34,8.34,8.32,8.32,59800.0,5.9362,5.9362,5.922,5.922,59800.0
2005-06-09 11:20:00,8.32,8.33,8.31,8.31,64800.0,5.922,5.9291,5.9149,5.9149,64800.0
2005-06-09 11:30:00,8.32,8.34,8.31,8.33,69800.0,5.922,5.9362,5.9149,5.9291,69800.0
2005-06-09 11:40:00,8.33,8.36,8.33,8.33,129000.0,5.9291,5.9504,5.9291,5.9291,129000.0
2005-06-09 11:50:00,8.33,8.35,8.32,8.35,86400.0,5.9291,5.9433,5.922,5.9433,86400.0
2005-06-09 12:00:00,8.35,8.37,8.33,8.34,69600.0,5.9433,5.9576,5.9291,5.9362,69600.0
2005-06-09 12:10:00,8.34,8.35,8.31,8.31,87000.0,5.9362,5.9433,5.9149,5.9149,87000.0
2005-06-09 12:20:00,8.31,8.37,8.31,8.37,75200.0,5.9149,5.9576,5.9149,5.9576,75200.0
2005-06-09 12:30:00,8.37,8.38,8.34,8.35,82200.0,5.9576,5.9647,5.9362,5.9433,82200.0
2005-06-09 12:40:00,8.35,8.35,8.34,8.34,38000.0,5.9433,5.9433,5.9362,5.9362,38000.0
2005-06-09 12:50:00,8.34,8.37,8.34,8.37,39600.0,5.9362,5.9576,5.9362,5.9576,39600.0
2005-06-09 13:00:00,8.37,8.37,8.36,8.37,51400.0,5.9576,5.9576,5.9504,5.9576,51400.0
2005-06-09 13:10:00,8.37,8.37,8.35,8.35,70600.0,5.9576,5.9576,5.9433,5.9433,70600.0
2005-06-09 13:20:00,8.35,8.35,8.34,8.34,77400.0,5.9433,5.9433,5.9362,5.9362,77400.0
2005-06-09 13:30:00,8.34,8.36,8.33,8.36,75200.0,5.9362,5.9504,5.9291,5.9504,75200.0
2005-06-09 13:40:00,8.36,8.36,8.35,8.35,104000.0,5.9504,5.9504,5.9433,5.9433,104000.0
2005-06-09 13:50:00,8.35,8.37,8.34,8.36,88400.0,5.9433,5.9576,5.9362,5.9504,88400.0
2005-06-09 14:00:00,8.35,8.36,8.35,8.36,56800.0,5.9433,5.9504,5.9433,5.9504,56800.0
2005-06-09 14:10:00,8.35,8.37,8.35,8.37,33000.0,5.9433,5.9576,5.9433,5.9576,33000.0
2005-06-09 14:20:00,8.37,8.37,8.32,8.33,145000.0,5.9576,5.9576,5.922,5.9291,145000.0
2005-06-09 14:30:00,8.33,8.35,8.31,8.33,61400.0,5.9291,5.9433,5.9149,5.9291,61400.0
2005-06-09 14:40:00,8.33,8.35,8.31,8.34,52400.0,5.9291,5.9433,5.9149,5.9362,52400.0
2005-06-09 14:50:00,8.35,8.35,8.34,8.35,26800.0,5.9433,5.9433,5.9362,5.9433,26800.0
2005-06-09 15:00:00,8.35,8.36,8.35,8.36,101600.0,5.9433,5.9504,5.9433,5.9504,101600.0
2005-06-09 15:10:00,8.36,8.36,8.35,8.35,95800.0,5.9504,5.9504,5.9433,5.9433,95800.0
2005-06-09 15:20:00,8.35,8.36,8.33,8.33,79200.0,5.9433,5.9504,5.9291,5.9291,79200.0
2005-06-09 15:30:00,8.34,8.34,8.33,8.34,118200.0,5.9362,5.9362,5.9291,5.9362,118200.0
2005-06-09 15:40:00,8.34,8.35,8.34,8.34,108200.0,5.9362,5.9433,5.9362,5.9362,108200.0
2005-06-09 15:50:00,8.34,8.39,8.34,8.38,226600.0,5.9362,5.9718,5.9362,5.9647,226600.0
2005-06-10 09:30:00,8.37,8.37,8.33,8.37,84400.0,5.9576,5.9576,5.9291,5.9576,84400.0
2005-06-10 09:40:00,8.37,8.37,8.31,8.31,50000.0,5.9576,5.9576,5.9149,5.9149,50000.0
2005-06-10 09:50:00,8.31,8.33,8.31,8.32,58000.0,5.9149,5.9291,5.9149,5.922,58000.0
2005-06-10 10:00:00,8.33,8.33,8.31,8.32,74600.0,5.9291,5.9291,5.9149,5.922,74600.0
2005-06-10 10:10:00,8.32,8.32,8.29,8.29,131600.0,5.922,5.922,5.9006,5.9006,131600.0
2005-06-10 10:20:00,8.29,8.31,8.27,8.29,105800.0,5.9006,5.9149,5.8864,5.9006,105800.0
2005-06-10 10:30:00,8.29,8.29,8.28,8.28,65200.0,5.9006,5.9006,5.8935,5.8935,65200.0
2005-06-10 10:40:00,8.28,8.33,8.28,8.33,106200.0,5.8935,5.9291,5.8935,5.9291,106200.0
2005-06-10 10:50:00,8.33,8.34,8.31,8.31,239400.0,5.9291,5.9362,5.9149,5.9149,239400.0
2005-06-10 11:00:00,8.31,8.32,8.31,8.31,54400.0,5.9149,5.922,5.9149,5.9149,54400.0
2005-06-10 11:10:00,8.31,8.31,8.3,8.3,52600.0,5.9149,5.9149,5.9077,5.9077,52600.0
2005-06-10 11:20:00,8.3,8.31,8.3,8.31,75600.0,5.9077,5.9149,5.9077,5.9149,75600.0
2005-06-10 11:30:00,8.31,8.31,8.28,8.28,71200.0,5.9149,5.9149,5.8935,5.8935,71200.0
2005-06-10 11:40:00,8.28,8.3,8.28,8.29,64200.0,5.8935,5.9077,5.8935,5.9006,64200.0
2005-06-10 11:50:00,8.29,8.3,8.28,8.28,119400.0,5.9006,5.9077,5.8935,5.8935,119400.0
2005-06-10 12:00:00,8.28,8.3,8.28,8.3,170800.0,5.8935,5.9077,5.8935,5.9077,170800.0
2005-06-10 12:10:00,8.29,8.3,8.27,8.28,82200.0,5.9006,5.9077,5.8864,5.8935,82200.0
2005-06-10 12:20:00,8.28,8.28,8.27,8.27,33200.0,5.8935,5.8935,5.8864,5.8864,33200.0
2005-06-10 12:30:00,8.27,8.29,8.27,8.28,37400.0,5.8864,5.9006,5.8864,5.8935,37400.0
2005-06-10 12:40:00,8.28,8.3,8.28,8.29,180600.0,5.8935,5.9077,5.8935,5.9006,180600.0
2005-06-10 12:50:00,8.29,8.3,8.29,8.29,64200.0,5.9006,5.9077,5.9006,5.9006,64200.0
2005-06-10 13:00:00,8.29,8.29,8.28,8.28,56800.0,5.9006,5.9006,5.8935,5.8935,56800.0
2005-06-10 13:10:00,8.28,8.3,8.28,8.29,79000.0,5.8935,5.9077,5.8935,5.9006,79000.0
2005-06-10 13:20:00,8.29,8.3,8.28,8.29,28000.0,5.9006,5.9077,5.8935,5.9006,28000.0
2005-06-10 13:30:00,8.29,8.33,8.29,8.32,188600.0,5.9006,5.9291,5.9006,5.922,188600.0
2005-06-10 13:40:00,8.33,8.33,8.31,8.33,172000.0,5.9291,5.9291,5.9149,5.9291,172000.0
2005-06-10 13:50:00,8.33,8.33,8.3,8.3,24800.0,5.9291,5.9291,5.9077,5.9077,24800.0
2005-06-10 14:00:00,8.31,8.31,8.29,8.29,73400.0,5.9149,5.9149,5.9006,5.9006,73400.0
2005-06-10 14:10:00,8.29,8.3,8.29,8.29,208600.0,5.9006,5.9077,5.9006,5.9006,208600.0
2005-06-10 14:20:00,8.29,8.29,8.27,8.28,152400.0,5.9006,5.9006,5.8864,5.8935,152400.0
2005-06-10 14:30:00,8.28,8.28,8.27,8.27,58400.0,5.8935,5.8935,5.8864,5.8864,58400.0
2005-06-10 14:40:00,8.27,8.28,8.26,8.27,122200.0,5.8864,5.8935,5.8793,5.8864,122200.0
2005-06-10 14:50:00,8.27,8.29,8.27,8.29,140400.0,5.8864,5.9006,5.8864,5.9006,140400.0
2005-06-10 15:00:00,8.29,8.3,8.29,8.29,169000.0,5.9006,5.9077,5.9006,5.9006,169000.0
2005-06-10 15:10:00,8.29,8.3,8.28,8.3,124400.0,5.9006,5.9077,5.8935,5.9077,124400.0
2005-06-10 15:20:00,8.29,8.33,8.29,8.32,238800.0,5.9006,5.9291,5.9006,5.922,238800.0
2005-06-10 15:30:00,8.32,8.33,8.31,8.31,101200.0,5.922,5.9291,5.9149,5.9149,101200.0
2005-06-10 15:40:00,8.31,8.32,8.31,8.31,187000.0,5.9149,5.922,5.9149,5.9149,187000.0
2005-06-10 15:50:00,8.31,8.33,8.31,8.33,208000.0,5.9149,5.9291,5.9149,5.9291,208000.0
2005-06-13 09:30:00,8.29,8.31,8.27,8.29,74200.0,5.9006,5.9149,5.8864,5.9006,74200.0
2005-06-13 09:40:00,8.29,8.31,8.26,8.28,56000.0,5.9006,5.9149,5.8793,5.8935,56000.0
2005-06-13 09:50:00,8.29,8.29,8.26,8.27,44600.0,5.9006,5.9006,5.8793,5.8864,44600.0
2005-06-13 10:00:00,8.27,8.27,8.24,8.24,257400.0,5.8864,5.8864,5.865,5.865,257400.0
2005-06-13 10:10:00,8.24,8.26,8.24,8.25,89200.0,5.865,5.8793,5.865,5.8722,89200.0
2005-06-13 10:20:00,8.25,8.25,8.23,8.24,40600.0,5.8722,5.8722,5.8579,5.865,40600.0
2005-06-13 10:30:00,8.24,8.3,8.24,8.27,110200.0,5.865,5.9077,5.865,5.8864,110200.0
2005-06-13 10:40:00,8.27,8.29,8.26,8.29,135600.0,5.8864,5.9006,5.8793,5.9006,135600.0
2005-06-13 10:50:00,8.29,8.29,8.26,8.27,69400.0,5.9006,5.9006,5.8793,5.8864,69400.0
2005-06-13 11:00:00,8.27,8.29,8.27,8.29,89000.0,5.8864,5.9006,5.8864,5.9006,89000.0
2005-06-13 11:10:00,8.29,8.29,8.27,8.29,98200.0,5.9006,5.9006,5.8864,5.9006,98200.0
2005-06-13 11:20:00,8.29,8.3,8.27,8.27,87800.0,5.9006,5.9077,5.8864,5.8864,87800.0
2005-06-13 11:30:00,8.27,8.29,8.27,8.29,64800.0,5.8864,5.9006,5.8864,5.9006,64800.0
2005-06-13 11:40:00,8.29,8.3,8.28,8.3,53200.0,5.9006,5.9077,5.8935,5.9077,53200.0
2005-06-13 11:50:00,8.29,8.3,8.29,8.29,53400.0,5.9006,5.9077,5.9006,5.9006,53400.0
2005-06-13 12:00:00,8.3,8.31,8.29,8.3,34200.0,5.9077,5.9149,5.9006,5.9077,34200.0
2005-06-13 12:10:00,8.3,8.3,8.29,8.3,35400.0,5.9077,5.9077,5.9006,5.9077,35400.0
2005-06-13 12:20:00,8.3,8.3,8.28,8.3,74800.0,5.9077,5.9077,5.8935,5.9077,74800.0
2005-06-13 12:30:00,8.3,8.3,8.29,8.3,26000.0,5.9077,5.9077,5.9006,5.9077,26000.0
2005-06-13 12:40:00,8.29,8.3,8.29,8.3,44600.0,5.9006,5.9077,5.9006,5.9077,44600.0
2005-06-13 12:50:00,8.3,8.3,8.29,8.3,63400.0,5.9077,5.9077,5.9006,5.9077,63400.0
2005-06-13 13:00:00,8.3,8.31,8.3,8.3,40000.0,5.9077,5.9149,5.9077,5.9077,40000.0
2005-06-13 13:10:00,8.3,8.31,8.3,8.3,57400.0,5.9077,5.9149,5.9077,5.9077,57400.0
2005-06-13 13:20:00,8.31,8.31,8.3,8.3,96000.0,5.9149,5.9149,5.9077,5.9077,96000.0
2005-06-13 13:30:00,8.3,8.3,8.29,8.29,77800.0,5.9077,5.9077,5.9006,5.9006,77800.0
2005-06-13 13:40:00,8.29,8.3,8.29,8.29,122600.0,5.9006,5.9077,5.9006,5.9006,122600.0
2005-06-13 13:50:00,8.29,8.29,8.27,8.27,74400.0,5.9006,5.9006,5.8864,5.8864,74400.0
2005-06-13 14:00:00,8.27,8.3,8.27,8.29,51600.0,5.8864,5.9077,5.8864,5.9006,51600.0
2005-06-13 14:10:00,8.29,8.3,8.27,8.28,34800.0,5.9006,5.9077,5.8864,5.8935,34800.0
2005-06-13 14:20:00,8.27,8.28,8.26,8.26,53600.0,5.8864,5.8935,5.8793,5.8793,53600.0
2005-06-13 14:30:00,8.27,8.28,8.25,8.28,126200.0,5.8864,5.8935,5.8722,5.8935,126200.0
2005-06-13 14:40:00,8.28,8.28,8.27,8.28,45200.0,5.8935,5.8935,5.8864,5.8935,45200.0
2005-06-13 14:50:00,8.27,8.29,8.27,8.28,61800.0,5.8864,5.9006,5.8864,5.8935,61800.0
2005-06-13 15:00:00,8.27,8.28,8.26,8.26,129000.0,5.8864,5.8935,5.8793,5.8793,129000.0
2005-06-13 15:10:00,8.26,8.27,8.25,8.25,150200.0,5.8793,5.8864,5.8722,5.8722,150200.0
2005-06-13 15:20:00,8.25,8.26,8.25,8.26,126600.0,5.8722,5.8793,5.8722,5.8793,126600.0
2005-06-13 15:30:00,8.26,8.26,8.24,8.24,158000.0,5.8793,5.8793,5.865,5.865,158000.0
2005-06-13 15:40:00,8.25,8.26,8.24,8.26,138400.0,5.8722,5.8793,5.865,5.8793,138400.0
2005-06-13 15:50:00,8.26,8.26,8.25,8.26,185200.0,5.8793,5.8793,5.8722,5.8793,185200.0
2005-06-14 09:30:00,8.25,8.34,8.24,8.34,94800.0,5.8722,5.9362,5.865,5.9362,94800.0
2005-06-14 09:40:00,8.34,8.34,8.29,8.3,52000.0,5.9362,5.9362,5.9006,5.9077,52000.0
2005-06-14 09:50:00,8.3,8.31,8.28,8.31,53000.0,5.9077,5.9149,5.8935,5.9149,53000.0
2005-06-14 10:00:00,8.31,8.32,8.28,8.28,69800.0,5.9149,5.922,5.8935,5.8935,69800.0
2005-06-14 10:10:00,8.28,8.32,8.28,8.3,49600.0,5.8935,5.922,5.8935,5.9077,49600.0
2005-06-14 10:20:00,8.29,8.3,8.28,8.3,46200.0,5.9006,5.9077,5.8935,5.9077,46200.0
2005-06-14 10:30:00,8.3,8.33,8.3,8.33,88200.0,5.9077,5.9291,5.9077,5.9291,88200.0
2005-06-14 10:40:00,8.32,8.34,8.31,8.34,88800.0,5.922,5.9362,5.9149,5.9362,88800.0
2005-06-14 10:50:00,8.34,8.35,8.34,8.34,69600.0,5.9362,5.9433,5.9362,5.9362,69600.0
2005-06-14 11:00:00,8.34,8.35,8.33,8.35,75600.0,5.9362,5.9433,5.9291,5.9433,75600.0
2005-06-14 11:10:00,8.35,8.36,8.34,8.35,65600.0,5.9433,5.9504,5.9362,5.9433,65600.0
2005-06-14 11:20:00,8.36,8.36,8.33,8.33,58800.0,5.9504,5.9504,5.9291,5.9291,58800.0
2005-06-14 11:30:00,8.33,8.37,8.33,8.35,95600.0,5.9291,5.9576,5.9291,5.9433,95600.0
2005-06-14 11:40:00,8.35,8.37,8.35,8.37,34800.0,5.9433,5.9576,5.9433,5.9576,34800.0
2005-06-14 11:50:00,8.37,8.37,8.35,8.35,304800.0,5.9576,5.9576,5.9433,5.9433,304800.0
2005-06-14 12:00:00,8.35,8.37,8.34,8.37,143800.0,5.9433,5.9576,5.9362,5.9576,143800.0
2005-06-14 12:10:00,8.36,8.37,8.35,8.36,171600.0,5.9504,5.9576,5.9433,5.9504,171600.0
2005-06-14 12:20:00,8.36,8.36,8.35,8.36,48000.0,5.9504,5.9504,5.9433,5.9504,48000.0
2005-06-14 12:30:00,8.36,8.36,8.35,8.36,53600.0,5.9504,5.9504,5.9433,5.9504,53600.0
2005-06-14 12:40:00,8.35,8.35,8.34,8.35,81200.0,5.9433,5.9433,5.9362,5.9433,81200.0
2005-06-14 12:50:00,8.35,8.35,8.34,8.34,47800.0,5.9433,5.9433,5.9362,5.9362,47800.0
2005-06-14 13:00:00,8.35,8.35,8.34,8.35,44200.0,5.9433,5.9433,5.9362,5.9433,44200.0
2005-06-14 13:10:00,8.34,8.35,8.33,8.34,43400.0,5.9362,5.9433,5.9291,5.9362,43400.0
2005-06-14 13:20:00,8.35,8.36,8.35,8.35,31000.0,5.9433,5.9504,5.9433,5.9433,31000.0
2005-06-14 13:30:00,8.35,8.35,8.33,8.34,69600.0,5.9433,5.9433,5.9291,5.9362,69600.0
2005-06-14 13:40:00,8.34,8.38,8.34,8.37,104000.0,5.9362,5.9647,5.9362,5.9576,104000.0
2005-06-14 13:50:00,8.37,8.4,8.37,8.4,92800.0,5.9576,5.9789,5.9576,5.9789,92800.0
2005-06-14 14:00:00,8.4,8.42,8.39,8.4,103000.0,5.9789,5.9932,5.9718,5.9789,103000.0
2005-06-14 14:10:00,8.4,8.4,8.38,8.4,82000.0,5.9789,5.9789,5.9647,5.9789,82000.0
2005-06-14 14:20:00,8.39,8.4,8.38,8.39,105800.0,5.9718,5.9789,5.9647,5.9718,105800.0
2005-06-14 14:30:00,8.39,8.4,8.38,8.39,71400.0,5.9718,5.9789,5.9647,5.9718,71400.0
2005-06-14 14:40:00,8.39,8.4,8.38,8.38,60200.0,5.9718,5.9789,5.9647,5.9647,60200.0
2005-06-14 14:50:00,8.39,8.4,8.38,8.39,79600.0,5.9718,5.9789,5.9647,5.9718,79600.0
2005-06-14 15:00:00,8.38,8.4,8.38,8.39,61200.0,5.9647,5.9789,5.9647,5.9718,61200.0
2005-06-14 15:10:00,8.39,8.4,8.38,8.38,64600.0,5.9718,5.9789,5.9647,5.9647,64600.0
2005-06-14 15:20:00,8.38,8.38,8.37,8.38,71600.0,5.9647,5.9647,5.9576,5.9647,71600.0
2005-06-14 15:30:00,8.38,8.38,8.33,8.36,285200.0,5.9647,5.9647,5.9291,5.9504,285200.0
2005-06-14 15:40:00,8.36,8.36,8.33,8.34,78800.0,5.9504,5.9504,5.9291,5.9362,78800.0
2005-06-14 15:50:00,8.34,8.36,8.33,8.35,244200.0,5.9362,5.9504,5.9291,5.9433,244200.0
2005-06-15 09:30:00,8.47,8.49,8.45,8.49,323800.0,6.0287,6.043,6.0145,6.043,323800.0
2005-06-15 09:40:00,8.49,8.58,8.47,8.58,421800.0,6.043,6.107,6.0287,6.107,421800.0
2005-06-15 09:50:00,8.58,8.65,8.55,8.6,553200.0,6.107,6.1569,6.0857,6.1213,553200.0
2005-06-15 10:00:00,8.61,8.68,8.6,8.67,623400.0,6.1284,6.1782,6.1213,6.1711,623400.0
2005-06-15 10:10:00,8.67,8.69,8.65,8.67,304400.0,6.1711,6.1853,6.1569,6.1711,304400.0
2005-06-15 10:20:00,8.67,8.68,8.63,8.63,427400.0,6.1711,6.1782,6.1426,6.1426,427400.0
2005-06-15 10:30:00,8.63,8.65,8.61,8.63,499200.0,6.1426,6.1569,6.1284,6.1426,499200.0
2005-06-15 10:40:00,8.62,8.63,8.6,8.61,319400.0,6.1355,6.1426,6.1213,6.1284,319400.0
2005-06-15 10:50:00,8.61,8.63,8.6,8.62,318400.0,6.1284,6.1426,6.1213,6.1355,318400.0
2005-06-15 11:00:00,8.62,8.63,8.6,8.62,261600.0,6.1355,6.1426,6.1213,6.1355,261600.0
2005-06-15 11:10:00,8.63,8.65,8.62,8.64,203400.0,6.1426,6.1569,6.1355,6.1497,203400.0
2005-06-15 11:20:00,8.64,8.67,8.64,8.65,131000.0,6.1497,6.1711,6.1497,6.1569,131000.0
2005-06-15 11:30:00,8.65,8.67,8.65,8.67,143200.0,6.1569,6.1711,6.1569,6.1711,143200.0
2005-06-15 11:40:00,8.67,8.69,8.66,8.68,212400.0,6.1711,6.1853,6.164,6.1782,212400.0
2005-06-15 11:50:00,8.69,8.7,8.65,8.65,353000.0,6.1853,6.1924,6.1569,6.1569,353000.0
2005-06-15 12:00:00,8.66,8.73,8.65,8.72,396600.0,6.164,6.2138,6.1569,6.2067,396600.0
2005-06-15 12:10:00,8.72,8.74,8.69,8.69,415400.0,6.2067,6.2209,6.1853,6.1853,415400.0
2005-06-15 12:20:00,8.7,8.72,8.7,8.71,438600.0,6.1924,6.2067,6.1924,6.1996,438600.0
2005-06-15 12:30:00,8.72,8.74,8.71,8.74,215200.0,6.2067,6.2209,6.1996,6.2209,215200.0
2005-06-15 12:40:00,8.74,8.77,8.73,8.75,418800.0,6.2209,6.2423,6.2138,6.228,418800.0
2005-06-15 12:50:00,8.74,8.77,8.74,8.74,148000.0,6.2209,6.2423,6.2209,6.2209,148000.0
2005-06-15 13:00:00,8.74,8.77,8.74,8.76,355600.0,6.2209,6.2423,6.2209,6.2352,355600.0
2005-06-15 13:10:00,8.76,8.77,8.74,8.76,665200.0,6.2352,6.2423,6.2209,6.2352,665200.0
2005-06-15 13:20:00,8.76,8.76,8.71,8.72,208400.0,6.2352,6.2352,6.1996,6.2067,208400.0
2005-06-15 13:30:00,8.72,8.74,8.72,8.72,115200.0,6.2067,6.2209,6.2067,6.2067,115200.0
2005-06-15 13:40:00,8.72,8.72,8.72,8.72,114400.0,6.2067,6.2067,6.2067,6.2067,114400.0
2005-06-15 13:50:00,8.72,8.75,8.72,8.75,211400.0,6.2067,6.228,6.2067,6.228,211400.0
2005-06-15 14:00:00,8.74,8.76,8.73,8.74,303400.0,6.2209,6.2352,6.2138,6.2209,303400.0
2005-06-15 14:10:00,8.74,8.79,8.74,8.78,362800.0,6.2209,6.2565,6.2209,6.2494,362800.0
2005-06-15 14:20:00,8.79,8.84,8.78,8.83,298600.0,6.2565,6.2921,6.2494,6.285,298600.0
2005-06-15 14:30:00,8.83,8.85,8.79,8.79,499800.0,6.285,6.2992,6.2565,6.2565,499800.0
2005-06-15 14:40:00,8.78,8.8,8.77,8.8,243000.0,6.2494,6.2636,6.2423,6.2636,243000.0
2005-06-15 14:50:00,8.8,8.81,8.79,8.81,212400.0,6.2636,6.2707,6.2565,6.2707,212400.0
2005-06-15 15:00:00,8.81,8.83,8.81,8.83,339400.0,6.2707,6.285,6.2707,6.285,339400.0
2005-06-15 15:10:00,8.83,8.83,8.8,8.8,238200.0,6.285,6.285,6.2636,6.2636,238200.0
2005-06-15 15:20:00,8.8,8.8,8.74,8.76,404400.0,6.2636,6.2636,6.2209,6.2352,404400.0
2005-06-15 15:30:00,8.76,8.76,8.74,8.74,356600.0,6.2352,6.2352,6.2209,6.2209,356600.0
2005-06-15 15:40:00,8.74,8.75,8.71,8.72,485000.0,6.2209,6.228,6.1996,6.2067,485000.0
2005-06-15 15:50:00,8.72,8.78,8.72,8.77,638800.0,6.2067,6.2494,6.2067,6.2423,638800.0
2005-06-16 09:30:00,8.73,8.74,8.68,8.74,203800.0,6.2138,6.2209,6.1782,6.2209,203800.0
2005-06-16 09:40:00,8.74,8.8,8.72,8.8,292600.0,6.2209,6.2636,6.2067,6.2636,292600.0
2005-06-16 09:50:00,8.79,8.9,8.79,8.88,427600.0,6.2565,6.3348,6.2565,6.3206,427600.0
2005-06-16 10:00:00,8.88,8.92,8.87,8.91,329000.0,6.3206,6.349,6.3135,6.3419,329000.0
2005-06-16 10:10:00,8.91,8.91,8.81,8.83,324400.0,6.3419,6.3419,6.2707,6.285,324400.0
2005-06-16 10:20:00,8.83,8.84,8.79,8.79,198200.0,6.285,6.2921,6.2565,6.2565,198200.0
2005-06-16 10:30:00,8.79,8.81,8.78,8.81,238000.0,6.2565,6.2707,6.2494,6.2707,238000.0
2005-06-16 10:40:00,8.81,8.83,8.78,8.8,144200.0,6.2707,6.285,6.2494,6.2636,144200.0
2005-06-16 10:50:00,8.8,8.81,8.79,8.8,136600.0,6.2636,6.2707,6.2565,6.2636,136600.0
2005-06-16 11:00:00,8.8,8.81,8.78,8.8,130000.0,6.2636,6.2707,6.2494,6.2636,130000.0
2005-06-16 11:10:00,8.8,8.8,8.76,8.76,126000.0,6.2636,6.2636,6.2352,6.2352,126000.0
2005-06-16 11:20:00,8.77,8.79,8.77,8.79,154400.0,6.2423,6.2565,6.2423,6.2565,154400.0
2005-06-16 11:30:00,8.79,8.79,8.77,8.78,95400.0,6.2565,6.2565,6.2423,6.2494,95400.0
2005-06-16 11:40:00,8.78,8.81,8.78,8.8,128800.0,6.2494,6.2707,6.2494,6.2636,128800.0
2005-06-16 11:50:00,8.79,8.84,8.79,8.83,108400.0,6.2565,6.2921,6.2565,6.285,108400.0
2005-06-16 12:00:00,8.83,8.83,8.8,8.81,144400.0,6.285,6.285,6.2636,6.2707,144400.0
2005-06-16 12:10:00,8.81,8.82,8.78,8.79,138200.0,6.2707,6.2779,6.2494,6.2565,138200.0
2005-06-16 12:20:00,8.79,8.8,8.78,8.79,66600.0,6.2565,6.2636,6.2494,6.2565,66600.0
2005-06-16 12:30:00,8.79,8.81,8.79,8.81,50600.0,6.2565,6.2707,6.2565,6.2707,50600.0
2005-06-16 12:40:00,8.81,8.81,8.79,8.81,50000.0,6.2707,6.2707,6.2565,6.2707,50000.0
2005-06-16 12:50:00,8.81,8.82,8.8,8.8,63000.0,6.2707,6.2779,6.2636,6.2636,63000.0
2005-06-16 13:00:00,8.8,8.81,8.79,8.8,92000.0,6.2636,6.2707,6.2565,6.2636,92000.0
2005-06-16 13:10:00,8.8,8.82,8.8,8.82,89200.0,6.2636,6.2779,6.2636,6.2779,89200.0
2005-06-16 13:20:00,8.82,8.83,8.81,8.82,116200.0,6.2779,6.285,6.2707,6.2779,116200.0
2005-06-16 13:30:00,8.82,8.83,8.81,8.82,129000.0,6.2779,6.285,6.2707,6.2779,129000.0
2005-06-16 13:40:00,8.82,8.83,8.81,8.82,104600.0,6.2779,6.285,6.2707,6.2779,104600.0
2005-06-16 13:50:00,8.82,8.83,8.81,8.82,83600.0,6.2779,6.285,6.2707,6.2779,83600.0
2005-06-16 14:00:00,8.83,8.83,8.81,8.81,65800.0,6.285,6.285,6.2707,6.2707,65800.0
2005-06-16 14:10:00,8.81,8.81,8.8,8.8,116200.0,6.2707,6.2707,6.2636,6.2636,116200.0
2005-06-16 14:20:00,8.8,8.8,8.79,8.8,80200.0,6.2636,6.2636,6.2565,6.2636,80200.0
2005-06-16 14:30:00,8.8,8.81,8.79,8.8,74800.0,6.2636,6.2707,6.2565,6.2636,74800.0
2005-06-16 14:40:00,8.8,8.81,8.8,8.8,126400.0,6.2636,6.2707,6.2636,6.2636,126400.0
2005-06-16 14:50:00,8.8,8.8,8.79,8.8,117600.0,6.2636,6.2636,6.2565,6.2636,117600.0
2005-06-16 15:00:00,8.8,8.8,8.79,8.8,212000.0,6.2636,6.2636,6.2565,6.2636,212000.0
2005-06-16 15:10:00,8.79,8.8,8.77,8.8,175600.0,6.2565,6.2636,6.2423,6.2636,175600.0
2005-06-16 15:20:00,8.8,8.8,8.8,8.8,88800.0,6.2636,6.2636,6.2636,6.2636,88800.0
2005-06-16 15:30:00,8.8,8.81,8.8,8.8,171200.0,6.2636,6.2707,6.2636,6.2636,171200.0
2005-06-16 15:40:00,8.8,8.8,8.79,8.79,158000.0,6.2636,6.2636,6.2565,6.2565,158000.0
2005-06-16 15:50:00,8.8,8.8,8.79,8.8,239400.0,6.2636,6.2636,6.2565,6.2636,239400.0
2005-06-17 09:30:00,8.85,8.85,8.76,8.79,1836200.0,6.2992,6.2992,6.2352,6.2565,1836200.0
2005-06-17 09:40:00,8.79,8.86,8.78,8.79,258400.0,6.2565,6.3063,6.2494,6.2565,258400.0
2005-06-17 09:50:00,8.79,8.81,8.75,8.77,236400.0,6.2565,6.2707,6.228,6.2423,236400.0
2005-06-17 10:00:00,8.77,8.78,8.75,8.78,68200.0,6.2423,6.2494,6.228,6.2494,68200.0
2005-06-17 10:10:00,8.77,8.8,8.77,8.79,104000.0,6.2423,6.2636,6.2423,6.2565,104000.0
2005-06-17 10:20:00,8.79,8.8,8.75,8.75,261000.0,6.2565,6.2636,6.228,6.228,261000.0
2005-06-17 10:30:00,8.75,8.78,8.74,8.77,100800.0,6.228,6.2494,6.2209,6.2423,100800.0
2005-06-17 10:40:00,8.77,8.77,8.74,8.76,79800.0,6.2423,6.2423,6.2209,6.2352,79800.0
2005-06-17 10:50:00,8.76,8.77,8.72,8.73,82200.0,6.2352,6.2423,6.2067,6.2138,82200.0
2005-06-17 11:00:00,8.73,8.74,8.72,8.73,62400.0,6.2138,6.2209,6.2067,6.2138,62400.0
2005-06-17 11:10:00,8.73,8.73,8.7,8.7,77800.0,6.2138,6.2138,6.1924,6.1924,77800.0
2005-06-17 11:20:00,8.69,8.71,8.69,8.71,113400.0,6.1853,6.1996,6.1853,6.1996,113400.0
2005-06-17 11:30:00,8.71,8.71,8.68,8.68,54000.0,6.1996,6.1996,6.1782,6.1782,54000.0
2005-06-17 11:40:00,8.68,8.7,8.67,8.68,75000.0,6.1782,6.1924,6.1711,6.1782,75000.0
2005-06-17 11:50:00,8.68,8.72,8.68,8.71,59800.0,6.1782,6.2067,6.1782,6.1996,59800.0
2005-06-17 12:00:00,8.72,8.72,8.71,8.72,45600.0,6.2067,6.2067,6.1996,6.2067,45600.0
2005-06-17 12:10:00,8.72,8.72,8.69,8.7,90800.0,6.2067,6.2067,6.1853,6.1924,90800.0
2005-06-17 12:20:00,8.71,8.71,8.68,8.69,50600.0,6.1996,6.1996,6.1782,6.1853,50600.0
2005-06-17 12:30:00,8.68,8.69,8.67,8.69,72800.0,6.1782,6.1853,6.1711,6.1853,72800.0
2005-06-17 12:40:00,8.69,8.71,8.68,8.7,35200.0,6.1853,6.1996,6.1782,6.1924,35200.0
2005-06-17 12:50:00,8.7,8.71,8.69,8.7,51600.0,6.1924,6.1996,6.1853,6.1924,51600.0
2005-06-17 13:00:00,8.7,8.7,8.7,8.7,57000.0,6.1924,6.1924,6.1924,6.1924,57000.0
2005-06-17 13:10:00,8.7,8.73,8.7,8.72,50600.0,6.1924,6.2138,6.1924,6.2067,50600.0
2005-06-17 13:20:00,8.72,8.73,8.71,8.72,52600.0,6.2067,6.2138,6.1996,6.2067,52600.0
2005-06-17 13:30:00,8.72,8.72,8.7,8.72,53600.0,6.2067,6.2067,6.1924,6.2067,53600.0
2005-06-17 13:40:00,8.72,8.72,8.71,8.72,37400.0,6.2067,6.2067,6.1996,6.2067,37400.0
2005-06-17 13:50:00,8.72,8.73,8.71,8.73,31000.0,6.2067,6.2138,6.1996,6.2138,31000.0
2005-06-17 14:00:00,8.73,8.75,8.72,8.75,42800.0,6.2138,6.228,6.2067,6.228,42800.0
2005-06-17 14:10:00,8.75,8.76,8.74,8.74,103600.0,6.228,6.2352,6.2209,6.2209,103600.0
2005-06-17 14:20:00,8.73,8.76,8.73,8.74,58400.0,6.2138,6.2352,6.2138,6.2209,58400.0
2005-06-17 14:30:00,8.74,8.76,8.74,8.74,136600.0,6.2209,6.2352,6.2209,6.2209,136600.0
2005-06-17 14:40:00,8.74,8.76,8.74,8.76,48600.0,6.2209,6.2352,6.2209,6.2352,48600.0
2005-06-17 14:50:00,8.76,8.77,8.76,8.76,114200.0,6.2352,6.2423,6.2352,6.2352,114200.0
2005-06-17 15:00:00,8.76,8.77,8.75,8.77,176200.0,6.2352,6.2423,6.228,6.2423,176200.0
2005-06-17 15:10:00,8.77,8.77,8.74,8.76,167400.0,6.2423,6.2423,6.2209,6.2352,167400.0
2005-06-17 15:20:00,8.77,8.77,8.75,8.76,207000.0,6.2423,6.2423,6.228,6.2352,207000.0
2005-06-17 15:30:00,8.76,8.76,8.72,8.72,188600.0,6.2352,6.2352,6.2067,6.2067,188600.0
2005-06-17 15:40:00,8.72,8.72,8.7,8.7,215600.0,6.2067,6.2067,6.1924,6.1924,215600.0
2005-06-17 15:50:00,8.7,8.71,8.7,8.71,236200.0,6.1924,6.1996,6.1924,6.1996,236200.0
2005-06-20 09:30:00,8.7,8.7,8.66,8.7,113400.0,6.1924,6.1924,6.164,6.1924,113400.0
2005-06-20 09:40:00,8.7,8.72,8.67,8.7,118400.0,6.1924,6.2067,6.1711,6.1924,118400.0
2005-06-20 09:50:00,8.7,8.71,8.63,8.69,156200.0,6.1924,6.1996,6.1426,6.1853,156200.0
2005-06-20 10:00:00,8.69,8.7,8.67,8.7,141800.0,6.1853,6.1924,6.1711,6.1924,141800.0
2005-06-20 10:10:00,8.7,8.72,8.69,8.7,151400.0,6.1924,6.2067,6.1853,6.1924,151400.0
2005-06-20 10:20:00,8.7,8.72,8.68,8.7,181000.0,6.1924,6.2067,6.1782,6.1924,181000.0
2005-06-20 10:30:00,8.7,8.72,8.69,8.72,105600.0,6.1924,6.2067,6.1853,6.2067,105600.0
2005-06-20 10:40:00,8.72,8.74,8.7,8.7,162600.0,6.2067,6.2209,6.1924,6.1924,162600.0
2005-06-20 10:50:00,8.7,8.78,8.7,8.76,334400.0,6.1924,6.2494,6.1924,6.2352,334400.0
2005-06-20 11:00:00,8.76,8.76,8.72,8.72,164200.0,6.2352,6.2352,6.2067,6.2067,164200.0
2005-06-20 11:10:00,8.72,8.74,8.71,8.74,143600.0,6.2067,6.2209,6.1996,6.2209,143600.0
2005-06-20 11:20:00,8.74,8.74,8.71,8.73,122400.0,6.2209,6.2209,6.1996,6.2138,122400.0
2005-06-20 11:30:00,8.72,8.75,8.72,8.72,92200.0,6.2067,6.228,6.2067,6.2067,92200.0
2005-06-20 11:40:00,8.72,8.72,8.7,8.72,50200.0,6.2067,6.2067,6.1924,6.2067,50200.0
2005-06-20 11:50:00,8.72,8.74,8.72,8.74,94000.0,6.2067,6.2209,6.2067,6.2209,94000.0
2005-06-20 12:00:00,8.74,8.75,8.72,8.72,89600.0,6.2209,6.228,6.2067,6.2067,89600.0
2005-06-20 12:10:00,8.72,8.73,8.7,8.72,157800.0,6.2067,6.2138,6.1924,6.2067,157800.0
2005-06-20 12:20:00,8.72,8.75,8.72,8.72,85600.0,6.2067,6.228,6.2067,6.2067,85600.0
2005-06-20 12:30:00,8.72,8.74,8.72,8.74,41800.0,6.2067,6.2209,6.2067,6.2209,41800.0
2005-06-20 12:40:00,8.74,8.75,8.74,8.75,86200.0,6.2209,6.228,6.2209,6.228,86200.0
2005-06-20 12:50:00,8.75,8.77,8.75,8.75,115200.0,6.228,6.2423,6.228,6.228,115200.0
2005-06-20 13:00:00,8.74,8.76,8.74,8.74,54600.0,6.2209,6.2352,6.2209,6.2209,54600.0
2005-06-20 13:10:00,8.75,8.76,8.74,8.74,78200.0,6.228,6.2352,6.2209,6.2209,78200.0
2005-06-20 13:20:00,8.75,8.76,8.74,8.74,57400.0,6.228,6.2352,6.2209,6.2209,57400.0
2005-06-20 13:30:00,8.74,8.75,8.73,8.74,100400.0,6.2209,6.228,6.2138,6.2209,100400.0
2005-06-20 13:40:00,8.74,8.74,8.73,8.73,100800.0,6.2209,6.2209,6.2138,6.2138,100800.0
2005-06-20 13:50:00,8.74,8.74,8.72,8.73,106000.0,6.2209,6.2209,6.2067,6.2138,106000.0
2005-06-20 14:00:00,8.74,8.74,8.72,8.72,110800.0,6.2209,6.2209,6.2067,6.2067,110800.0
2005-06-20 14:10:00,8.73,8.76,8.72,8.75,129000.0,6.2138,6.2352,6.2067,6.228,129000.0
2005-06-20 14:20:00,8.76,8.78,8.74,8.78,176800.0,6.2352,6.2494,6.2209,6.2494,176800.0
2005-06-20 14:30:00,8.78,8.8,8.77,8.79,172200.0,6.2494,6.2636,6.2423,6.2565,172200.0
2005-06-20 14:40:00,8.79,8.79,8.76,8.77,210200.0,6.2565,6.2565,6.2352,6.2423,210200.0
2005-06-20 14:50:00,8.75,8.78,8.75,8.78,205200.0,6.228,6.2494,6.228,6.2494,205200.0
2005-06-20 15:00:00,8.77,8.8,8.74,8.77,337400.0,6.2423,6.2636,6.2209,6.2423,337400.0
2005-06-20 15:10:00,8.75,8.78,8.74,8.78,240400.0,6.228,6.2494,6.2209,6.2494,240400.0
2005-06-20 15:20:00,8.79,8.81,8.79,8.8,147400.0,6.2565,6.2707,6.2565,6.2636,147400.0
2005-06-20 15:30:00,8.81,8.85,8.8,8.85,288800.0,6.2707,6.2992,6.2636,6.2992,288800.0
2005-06-20 15:40:00,8.85,8.88,8.84,8.86,371800.0,6.2992,6.3206,6.2921,6.3063,371800.0
2005-06-20 15:50:00,8.86,8.86,8.82,8.84,643400.0,6.3063,6.3063,6.2779,6.2921,643400.0
2005-06-21 09:30:00,9.37,9.61,9.37,9.58,2829400.0,6.6693,6.8402,6.6693,6.8188,2829400.0
2005-06-21 09:40:00,9.58,9.75,9.58,9.65,2653800.0,6.8188,6.9398,6.8188,6.8686,2653800.0
2005-06-21 09:50:00,9.65,9.78,9.6,9.65,1941600.0,6.8686,6.9612,6.833,6.8686,1941600.0
2005-06-21 10:00:00,9.65,9.7,9.6,9.61,1247200.0,6.8686,6.9042,6.833,6.8402,1247200.0
2005-06-21 10:10:00,9.62,9.63,9.53,9.58,1055000.0,6.8473,6.8544,6.7832,6.8188,1055000.0
2005-06-21 10:20:00,9.59,9.65,9.54,9.65,1228600.0,6.8259,6.8686,6.7903,6.8686,1228600.0
2005-06-21 10:30:00,9.65,9.67,9.6,9.61,688200.0,6.8686,6.8829,6.833,6.8402,688200.0
2005-06-21 10:40:00,9.61,9.7,9.6,9.69,778600.0,6.8402,6.9042,6.833,6.8971,778600.0
2005-06-21 10:50:00,9.69,9.7,9.65,9.69,805200.0,6.8971,6.9042,6.8686,6.8971,805200.0
2005-06-21 11:00:00,9.69,9.78,9.68,9.78,1270800.0,6.8971,6.9612,6.89,6.9612,1270800.0
2005-06-21 11:10:00,9.77,9.79,9.69,9.7,1064800.0,6.9541,6.9683,6.8971,6.9042,1064800.0
2005-06-21 11:20:00,9.7,9.73,9.67,9.7,434800.0,6.9042,6.9256,6.8829,6.9042,434800.0
2005-06-21 11:30:00,9.69,9.75,9.69,9.73,543800.0,6.8971,6.9398,6.8971,6.9256,543800.0
2005-06-21 11:40:00,9.73,9.74,9.68,9.7,509400.0,6.9256,6.9327,6.89,6.9042,509400.0
2005-06-21 11:50:00,9.7,9.71,9.67,9.67,414600.0,6.9042,6.9113,6.8829,6.8829,414600.0
2005-06-21 12:00:00,9.67,9.7,9.67,9.7,421000.0,6.8829,6.9042,6.8829,6.9042,421000.0
2005-06-21 12:10:00,9.7,9.72,9.69,9.72,792400.0,6.9042,6.9185,6.8971,6.9185,792400.0
2005-06-21 12:20:00,9.72,9.74,9.7,9.7,629200.0,6.9185,6.9327,6.9042,6.9042,629200.0
2005-06-21 12:30:00,9.7,9.73,9.7,9.73,303800.0,6.9042,6.9256,6.9042,6.9256,303800.0
2005-06-21 12:40:00,9.73,9.74,9.72,9.72,788800.0,6.9256,6.9327,6.9185,6.9185,788800.0
2005-06-21 12:50:00,9.73,9.73,9.68,9.69,284200.0,6.9256,6.9256,6.89,6.8971,284200.0
2005-06-21 13:00:00,9.68,9.71,9.68,9.7,393800.0,6.89,6.9113,6.89,6.9042,393800.0
2005-06-21 13:10:00,9.7,9.71,9.69,9.71,443200.0,6.9042,6.9113,6.8971,6.9113,443200.0
2005-06-21 13:20:00,9.71,9.75,9.69,9.74,369400.0,6.9113,6.9398,6.8971,6.9327,369400.0
2005-06-21 13:30:00,9.74,9.74,9.72,9.72,310800.0,6.9327,6.9327,6.9185,6.9185,310800.0
2005-06-21 13:40:00,9.72,9.73,9.72,9.72,478400.0,6.9185,6.9256,6.9185,6.9185,478400.0
2005-06-21 13:50:00,9.72,9.72,9.7,9.71,539400.0,6.9185,6.9185,6.9042,6.9113,539400.0
2005-06-21 14:00:00,9.72,9.74,9.71,9.74,346200.0,6.9185,6.9327,6.9113,6.9327,346200.0
2005-06-21 14:10:00,9.73,9.77,9.72,9.76,657200.0,6.9256,6.9541,6.9185,6.9469,657200.0
2005-06-21 14:20:00,9.76,9.77,9.75,9.75,435800.0,6.9469,6.9541,6.9398,6.9398,435800.0
2005-06-21 14:30:00,9.75,9.77,9.73,9.75,782200.0,6.9398,6.9541,6.9256,6.9398,782200.0
2005-06-21 14:40:00,9.75,9.76,9.74,9.76,973400.0,6.9398,6.9469,6.9327,6.9469,973400.0
2005-06-21 14:50:00,9.76,9.77,9.76,9.77,530800.0,6.9469,6.9541,6.9469,6.9541,530800.0
2005-06-21 15:00:00,9.77,9.81,9.75,9.76,761800.0,6.9541,6.9825,6.9398,6.9469,761800.0
2005-06-21 15:10:00,9.77,9.79,9.75,9.79,438400.0,6.9541,6.9683,6.9398,6.9683,438400.0
2005-06-21 15:20:00,9.78,9.81,9.74,9.77,803000.0,6.9612,6.9825,6.9327,6.9541,803000.0
2005-06-21 15:30:00,9.76,9.78,9.67,9.68,710000.0,6.9469,6.9612,6.8829,6.89,710000.0
2005-06-21 15:40:00,9.68,9.74,9.68,9.72,658400.0,6.89,6.9327,6.89,6.9185,658400.0
2005-06-21 15:50:00,9.72,9.74,9.72,9.73,944800.0,6.9185,6.9327,6.9185,6.9256,944800.0
2005-06-22 09:30:00,9.55,9.6,9.4,9.54,1363000.0,6.7975,6.833,6.6907,6.7903,1363000.0
2005-06-22 09:40:00,9.55,9.6,9.47,9.58,809000.0,6.7975,6.833,6.7405,6.8188,809000.0
2005-06-22 09:50:00,9.58,9.68,9.57,9.61,1504200.0,6.8188,6.89,6.8117,6.8402,1504200.0
2005-06-22 10:00:00,9.61,9.68,9.6,9.67,1040800.0,6.8402,6.89,6.833,6.8829,1040800.0
2005-06-22 10:10:00,9.68,9.73,9.67,9.69,1670400.0,6.89,6.9256,6.8829,6.8971,1670400.0
2005-06-22 10:20:00,9.7,9.72,9.63,9.65,847800.0,6.9042,6.9185,6.8544,6.8686,847800.0
2005-06-22 10:30:00,9.65,9.74,9.61,9.69,1359000.0,6.8686,6.9327,6.8402,6.8971,1359000.0
2005-06-22 10:40:00,9.68,9.69,9.64,9.64,356000.0,6.89,6.8971,6.8615,6.8615,356000.0
2005-06-22 10:50:00,9.64,9.7,9.56,9.63,1494600.0,6.8615,6.9042,6.8046,6.8544,1494600.0
2005-06-22 11:00:00,9.63,9.68,9.6,9.65,772400.0,6.8544,6.89,6.833,6.8686,772400.0
2005-06-22 11:10:00,9.65,9.66,9.63,9.63,752200.0,6.8686,6.8758,6.8544,6.8544,752200.0
2005-06-22 11:20:00,9.63,9.7,9.63,9.68,468200.0,6.8544,6.9042,6.8544,6.89,468200.0
2005-06-22 11:30:00,9.68,9.7,9.67,9.68,381800.0,6.89,6.9042,6.8829,6.89,381800.0
2005-06-22 11:40:00,9.69,9.7,9.67,9.68,248600.0,6.8971,6.9042,6.8829,6.89,248600.0
2005-06-22 11:50:00,9.68,9.78,9.67,9.72,1199600.0,6.89,6.9612,6.8829,6.9185,1199600.0
2005-06-22 12:00:00,9.73,9.78,9.7,9.72,759800.0,6.9256,6.9612,6.9042,6.9185,759800.0
2005-06-22 12:10:00,9.72,9.74,9.72,9.73,151400.0,6.9185,6.9327,6.9185,6.9256,151400.0
2005-06-22 12:20:00,9.72,9.73,9.71,9.72,668600.0,6.9185,6.9256,6.9113,6.9185,668600.0
2005-06-22 12:30:00,9.73,9.74,9.72,9.74,215000.0,6.9256,6.9327,6.9185,6.9327,215000.0
2005-06-22 12:40:00,9.74,9.74,9.72,9.74,117400.0,6.9327,6.9327,6.9185,6.9327,117400.0
2005-06-22 12:50:00,9.74,9.77,9.74,9.75,144800.0,6.9327,6.9541,6.9327,6.9398,144800.0
2005-06-22 13:00:00,9.75,9.79,9.7,9.73,485000.0,6.9398,6.9683,6.9042,6.9256,485000.0
2005-06-22 13:10:00,9.72,9.74,9.72,9.72,197200.0,6.9185,6.9327,6.9185,6.9185,197200.0
2005-06-22 13:20:00,9.72,9.74,9.72,9.73,171200.0,6.9185,6.9327,6.9185,6.9256,171200.0
2005-06-22 13:30:00,9.74,9.77,9.73,9.76,447000.0,6.9327,6.9541,6.9256,6.9469,447000.0
2005-06-22 13:40:00,9.76,9.8,9.74,9.78,597800.0,6.9469,6.9754,6.9327,6.9612,597800.0
2005-06-22 13:50:00,9.79,9.84,9.76,9.81,435000.0,6.9683,7.0039,6.9469,6.9825,435000.0
2005-06-22 14:00:00,9.81,9.81,9.78,9.81,315800.0,6.9825,6.9825,6.9612,6.9825,315800.0
2005-06-22 14:10:00,9.81,9.84,9.81,9.82,414600.0,6.9825,7.0039,6.9825,6.9896,414600.0
2005-06-22 14:20:00,9.83,9.85,9.81,9.83,358600.0,6.9968,7.011,6.9825,6.9968,358600.0
2005-06-22 14:30:00,9.82,9.84,9.8,9.81,619600.0,6.9896,7.0039,6.9754,6.9825,619600.0
2005-06-22 14:40:00,9.82,9.84,9.81,9.84,321800.0,6.9896,7.0039,6.9825,7.0039,321800.0
2005-06-22 14:50:00,9.84,9.86,9.82,9.83,568000.0,7.0039,7.0181,6.9896,6.9968,568000.0
2005-06-22 15:00:00,9.83,9.86,9.79,9.81,572600.0,6.9968,7.0181,6.9683,6.9825,572600.0
2005-06-22 15:10:00,9.81,9.82,9.79,9.81,275600.0,6.9825,6.9896,6.9683,6.9825,275600.0
2005-06-22 15:20:00,9.81,9.81,9.8,9.8,472200.0,6.9825,6.9825,6.9754,6.9754,472200.0
2005-06-22 15:30:00,9.8,9.8,9.76,9.77,635000.0,6.9754,6.9754,6.9469,6.9541,635000.0
2005-06-22 15:40:00,9.77,9.79,9.73,9.78,783400.0,6.9541,6.9683,6.9256,6.9612,783400.0
2005-06-22 15:50:00,9.79,9.79,9.72,9.72,462000.0,6.9683,6.9683,6.9185,6.9185,462000.0
2005-06-23 09:30:00,9.74,9.74,9.72,9.74,382800.0,6.9327,6.9327,6.9185,6.9327,382800.0
2005-06-23 09:40:00,9.74,9.8,9.72,9.79,278800.0,6.9327,6.9754,6.9185,6.9683,278800.0
2005-06-23 09:50:00,9.79,9.83,9.77,9.82,295400.0,6.9683,6.9968,6.9541,6.9896,295400.0
2005-06-23 10:00:00,9.81,9.84,9.74,9.81,371400.0,6.9825,7.0039,6.9327,6.9825,371400.0
2005-06-23 10:10:00,9.81,9.9,9.8,9.8,977200.0,6.9825,7.0466,6.9754,6.9754,977200.0
2005-06-23 10:20:00,9.8,9.82,9.79,9.8,1057000.0,6.9754,6.9896,6.9683,6.9754,1057000.0
2005-06-23 10:30:00,9.8,9.83,9.8,9.83,125600.0,6.9754,6.9968,6.9754,6.9968,125600.0
2005-06-23 10:40:00,9.82,9.83,9.79,9.79,151000.0,6.9896,6.9968,6.9683,6.9683,151000.0
2005-06-23 10:50:00,9.78,9.81,9.78,9.8,242000.0,6.9612,6.9825,6.9612,6.9754,242000.0
2005-06-23 11:00:00,9.8,9.81,9.79,9.81,287400.0,6.9754,6.9825,6.9683,6.9825,287400.0
2005-06-23 11:10:00,9.8,9.81,9.79,9.8,173600.0,6.9754,6.9825,6.9683,6.9754,173600.0
2005-06-23 11:20:00,9.8,9.81,9.8,9.81,144000.0,6.9754,6.9825,6.9754,6.9825,144000.0
2005-06-23 11:30:00,9.81,9.81,9.8,9.8,131800.0,6.9825,6.9825,6.9754,6.9754,131800.0
2005-06-23 11:40:00,9.8,9.83,9.8,9.83,412200.0,6.9754,6.9968,6.9754,6.9968,412200.0
2005-06-23 11:50:00,9.84,9.84,9.82,9.83,175800.0,7.0039,7.0039,6.9896,6.9968,175800.0
2005-06-23 12:00:00,9.84,9.84,9.81,9.81,177800.0,7.0039,7.0039,6.9825,6.9825,177800.0
2005-06-23 12:10:00,9.81,9.83,9.78,9.79,231400.0,6.9825,6.9968,6.9612,6.9683,231400.0
2005-06-23 12:20:00,9.78,9.78,9.74,9.75,137000.0,6.9612,6.9612,6.9327,6.9398,137000.0
2005-06-23 12:30:00,9.75,9.76,9.72,9.76,200400.0,6.9398,6.9469,6.9185,6.9469,200400.0
2005-06-23 12:40:00,9.76,9.76,9.74,9.76,79200.0,6.9469,6.9469,6.9327,6.9469,79200.0
2005-06-23 12:50:00,9.76,9.78,9.74,9.76,164600.0,6.9469,6.9612,6.9327,6.9469,164600.0
2005-06-23 13:00:00,9.76,9.78,9.76,9.78,130200.0,6.9469,6.9612,6.9469,6.9612,130200.0
2005-06-23 13:10:00,9.77,9.78,9.76,9.77,200600.0,6.9541,6.9612,6.9469,6.9541,200600.0
2005-06-23 13:20:00,9.78,9.78,9.76,9.77,186400.0,6.9612,6.9612,6.9469,6.9541,186400.0
2005-06-23 13:30:00,9.77,9.78,9.72,9.72,276400.0,6.9541,6.9612,6.9185,6.9185,276400.0
2005-06-23 13:40:00,9.72,9.74,9.72,9.74,201000.0,6.9185,6.9327,6.9185,6.9327,201000.0
2005-06-23 13:50:00,9.74,9.76,9.73,9.74,300200.0,6.9327,6.9469,6.9256,6.9327,300200.0
2005-06-23 14:00:00,9.74,9.76,9.73,9.75,144000.0,6.9327,6.9469,6.9256,6.9398,144000.0
2005-06-23 14:10:00,9.76,9.78,9.74,9.78,139800.0,6.9469,6.9612,6.9327,6.9612,139800.0
2005-06-23 14:20:00,9.77,9.86,9.77,9.86,887400.0,6.9541,7.0181,6.9541,7.0181,887400.0
2005-06-23 14:30:00,9.86,9.88,9.82,9.87,712600.0,7.0181,7.0323,6.9896,7.0252,712600.0
2005-06-23 14:40:00,9.88,9.88,9.83,9.84,304400.0,7.0323,7.0323,6.9968,7.0039,304400.0
2005-06-23 14:50:00,9.84,9.84,9.81,9.82,493400.0,7.0039,7.0039,6.9825,6.9896,493400.0
2005-06-23 15:00:00,9.82,9.84,9.79,9.81,550400.0,6.9896,7.0039,6.9683,6.9825,550400.0
2005-06-23 15:10:00,9.81,9.83,9.81,9.81,592800.0,6.9825,6.9968,6.9825,6.9825,592800.0
2005-06-23 15:20:00,9.81,9.81,9.8,9.8,379800.0,6.9825,6.9825,6.9754,6.9754,379800.0
2005-06-23 15:30:00,9.81,9.81,9.77,9.8,756400.0,6.9825,6.9825,6.9541,6.9754,756400.0
2005-06-23 15:40:00,9.8,9.8,9.7,9.72,366400.0,6.9754,6.9754,6.9042,6.9185,366400.0
2005-06-23 15:50:00,9.72,9.74,9.7,9.74,619400.0,6.9185,6.9327,6.9042,6.9327,619400.0
2005-06-24 09:30:00,9.7,9.76,9.69,9.71,294600.0,6.9042,6.9469,6.8971,6.9113,294600.0
2005-06-24 09:40:00,9.7,9.72,9.69,9.72,111000.0,6.9042,6.9185,6.8971,6.9185,111000.0
2005-06-24 09:50:00,9.72,9.74,9.7,9.71,546000.0,6.9185,6.9327,6.9042,6.9113,546000.0
2005-06-24 10:00:00,9.71,9.76,9.7,9.75,210600.0,6.9113,6.9469,6.9042,6.9398,210600.0
2005-06-24 10:10:00,9.75,9.77,9.74,9.74,129200.0,6.9398,6.9541,6.9327,6.9327,129200.0
2005-06-24 10:20:00,9.75,9.75,9.72,9.72,315800.0,6.9398,6.9398,6.9185,6.9185,315800.0
2005-06-24 10:30:00,9.72,9.72,9.72,9.72,248000.0,6.9185,6.9185,6.9185,6.9185,248000.0
2005-06-24 10:40:00,9.73,9.8,9.73,9.8,286200.0,6.9256,6.9754,6.9256,6.9754,286200.0
2005-06-24 10:50:00,9.8,9.83,9.8,9.81,321400.0,6.9754,6.9968,6.9754,6.9825,321400.0
2005-06-24 11:00:00,9.81,9.88,9.81,9.88,223800.0,6.9825,7.0323,6.9825,7.0323,223800.0
2005-06-24 11:10:00,9.88,9.91,9.87,9.88,363800.0,7.0323,7.0537,7.0252,7.0323,363800.0
2005-06-24 11:20:00,9.89,9.9,9.88,9.9,461400.0,7.0395,7.0466,7.0323,7.0466,461400.0
2005-06-24 11:30:00,9.9,9.98,9.89,9.92,939600.0,7.0466,7.1035,7.0395,7.0608,939600.0
2005-06-24 11:40:00,9.92,9.93,9.89,9.9,161000.0,7.0608,7.0679,7.0395,7.0466,161000.0
2005-06-24 11:50:00,9.9,9.9,9.86,9.86,153200.0,7.0466,7.0466,7.0181,7.0181,153200.0
2005-06-24 12:00:00,9.86,9.86,9.81,9.81,183600.0,7.0181,7.0181,6.9825,6.9825,183600.0
2005-06-24 12:10:00,9.81,9.82,9.73,9.79,378800.0,6.9825,6.9896,6.9256,6.9683,378800.0
2005-06-24 12:20:00,9.79,9.79,9.76,9.78,111600.0,6.9683,6.9683,6.9469,6.9612,111600.0
2005-06-24 12:30:00,9.78,9.8,9.77,9.78,171600.0,6.9612,6.9754,6.9541,6.9612,171600.0
2005-06-24 12:40:00,9.78,9.81,9.78,9.79,110800.0,6.9612,6.9825,6.9612,6.9683,110800.0
2005-06-24 12:50:00,9.79,9.81,9.79,9.81,57800.0,6.9683,6.9825,6.9683,6.9825,57800.0
2005-06-24 13:00:00,9.8,9.8,9.79,9.79,75600.0,6.9754,6.9754,6.9683,6.9683,75600.0
2005-06-24 13:10:00,9.79,9.79,9.77,9.78,120600.0,6.9683,6.9683,6.9541,6.9612,120600.0
2005-06-24 13:20:00,9.78,9.78,9.75,9.77,300800.0,6.9612,6.9612,6.9398,6.9541,300800.0
2005-06-24 13:30:00,9.76,9.77,9.74,9.76,212800.0,6.9469,6.9541,6.9327,6.9469,212800.0
2005-06-24 13:40:00,9.76,9.81,9.76,9.8,102600.0,6.9469,6.9825,6.9469,6.9754,102600.0
2005-06-24 13:50:00,9.8,9.8,9.75,9.75,117600.0,6.9754,6.9754,6.9398,6.9398,117600.0
2005-06-24 14:00:00,9.75,9.77,9.74,9.74,255000.0,6.9398,6.9541,6.9327,6.9327,255000.0
2005-06-24 14:10:00,9.74,9.81,9.74,9.81,210600.0,6.9327,6.9825,6.9327,6.9825,210600.0
2005-06-24 14:20:00,9.81,9.85,9.79,9.81,457600.0,6.9825,7.011,6.9683,6.9825,457600.0
2005-06-24 14:30:00,9.79,9.81,9.78,9.8,272800.0,6.9683,6.9825,6.9612,6.9754,272800.0
2005-06-24 14:40:00,9.81,9.81,9.78,9.8,197400.0,6.9825,6.9825,6.9612,6.9754,197400.0
2005-06-24 14:50:00,9.8,9.8,9.77,9.78,119800.0,6.9754,6.9754,6.9541,6.9612,119800.0
2005-06-24 15:00:00,9.78,9.81,9.78,9.8,340600.0,6.9612,6.9825,6.9612,6.9754,340600.0
2005-06-24 15:10:00,9.8,9.81,9.8,9.8,246800.0,6.9754,6.9825,6.9754,6.9754,246800.0
2005-06-24 15:20:00,9.8,9.81,9.76,9.79,428400.0,6.9754,6.9825,6.9469,6.9683,428400.0
2005-06-24 15:30:00,9.8,9.81,9.78,9.81,189800.0,6.9754,6.9825,6.9612,6.9825,189800.0
2005-06-24 15:40:00,9.81,9.84,9.8,9.84,375800.0,6.9825,7.0039,6.9754,7.0039,375800.0
2005-06-24 15:50:00,9.84,9.84,9.82,9.83,606400.0,7.0039,7.0039,6.9896,6.9968,606400.0
2005-06-27 09:30:00,9.76,9.84,9.72,9.83,361000.0,6.9469,7.0039,6.9185,6.9968,361000.0
2005-06-27 09:40:00,9.83,9.85,9.77,9.81,241800.0,6.9968,7.011,6.9541,6.9825,241800.0
2005-06-27 09:50:00,9.83,9.85,9.81,9.85,253800.0,6.9968,7.011,6.9825,7.011,253800.0
2005-06-27 10:00:00,9.84,9.85,9.83,9.85,288400.0,7.0039,7.011,6.9968,7.011,288400.0
2005-06-27 10:10:00,9.85,9.85,9.83,9.85,1013200.0,7.011,7.011,6.9968,7.011,1013200.0
2005-06-27 10:20:00,9.85,9.85,9.83,9.83,238800.0,7.011,7.011,6.9968,6.9968,238800.0
2005-06-27 10:30:00,9.83,9.83,9.78,9.79,283600.0,6.9968,6.9968,6.9612,6.9683,283600.0
2005-06-27 10:40:00,9.79,9.83,9.79,9.83,143800.0,6.9683,6.9968,6.9683,6.9968,143800.0
2005-06-27 10:50:00,9.83,9.83,9.8,9.81,112400.0,6.9968,6.9968,6.9754,6.9825,112400.0
2005-06-27 11:00:00,9.81,9.83,9.8,9.81,103400.0,6.9825,6.9968,6.9754,6.9825,103400.0
2005-06-27 11:10:00,9.81,9.81,9.79,9.81,108000.0,6.9825,6.9825,6.9683,6.9825,108000.0
2005-06-27 11:20:00,9.81,9.83,9.81,9.83,145400.0,6.9825,6.9968,6.9825,6.9968,145400.0
2005-06-27 11:30:00,9.83,9.83,9.79,9.79,137000.0,6.9968,6.9968,6.9683,6.9683,137000.0
2005-06-27 11:40:00,9.79,9.8,9.78,9.79,132400.0,6.9683,6.9754,6.9612,6.9683,132400.0
2005-06-27 11:50:00,9.79,9.81,9.79,9.81,71000.0,6.9683,6.9825,6.9683,6.9825,71000.0
2005-06-27 12:00:00,9.8,9.81,9.79,9.79,73600.0,6.9754,6.9825,6.9683,6.9683,73600.0
2005-06-27 12:10:00,9.79,9.83,9.79,9.81,133200.0,6.9683,6.9968,6.9683,6.9825,133200.0
2005-06-27 12:20:00,9.81,9.85,9.81,9.81,164600.0,6.9825,7.011,6.9825,6.9825,164600.0
2005-06-27 12:30:00,9.81,9.81,9.8,9.81,102400.0,6.9825,6.9825,6.9754,6.9825,102400.0
2005-06-27 12:40:00,9.81,9.81,9.77,9.78,81400.0,6.9825,6.9825,6.9541,6.9612,81400.0
2005-06-27 12:50:00,9.77,9.77,9.73,9.74,277000.0,6.9541,6.9541,6.9256,6.9327,277000.0
2005-06-27 13:00:00,9.74,9.74,9.73,9.74,121600.0,6.9327,6.9327,6.9256,6.9327,121600.0
2005-06-27 13:10:00,9.74,9.75,9.74,9.74,63000.0,6.9327,6.9398,6.9327,6.9327,63000.0
2005-06-27 13:20:00,9.74,9.74,9.74,9.74,64600.0,6.9327,6.9327,6.9327,6.9327,64600.0
2005-06-27 13:30:00,9.74,9.74,9.74,9.74,52600.0,6.9327,6.9327,6.9327,6.9327,52600.0
2005-06-27 13:40:00,9.74,9.74,9.72,9.72,53600.0,6.9327,6.9327,6.9185,6.9185,53600.0
2005-06-27 13:50:00,9.72,9.73,9.72,9.72,101400.0,6.9185,6.9256,6.9185,6.9185,101400.0
2005-06-27 14:00:00,9.72,9.74,9.7,9.73,187000.0,6.9185,6.9327,6.9042,6.9256,187000.0
2005-06-27 14:10:00,9.73,9.74,9.71,9.71,986000.0,6.9256,6.9327,6.9113,6.9113,986000.0
2005-06-27 14:20:00,9.71,9.72,9.69,9.7,284000.0,6.9113,6.9185,6.8971,6.9042,284000.0
2005-06-27 14:30:00,9.71,9.72,9.7,9.71,155200.0,6.9113,6.9185,6.9042,6.9113,155200.0
2005-06-27 14:40:00,9.7,9.72,9.7,9.71,108400.0,6.9042,6.9185,6.9042,6.9113,108400.0
2005-06-27 14:50:00,9.71,9.72,9.71,9.71,73800.0,6.9113,6.9185,6.9113,6.9113,73800.0
2005-06-27 15:00:00,9.71,9.72,9.7,9.71,135800.0,6.9113,6.9185,6.9042,6.9113,135800.0
2005-06-27 15:10:00,9.71,9.72,9.71,9.72,122600.0,6.9113,6.9185,6.9113,6.9185,122600.0
2005-06-27 15:20:00,9.71,9.72,9.7,9.71,648600.0,6.9113,6.9185,6.9042,6.9113,648600.0
2005-06-27 15:30:00,9.71,9.74,9.71,9.73,189200.0,6.9113,6.9327,6.9113,6.9256,189200.0
2005-06-27 15:40:00,9.74,9.74,9.7,9.71,138000.0,6.9327,6.9327,6.9042,6.9113,138000.0
2005-06-27 15:50:00,9.71,9.72,9.7,9.7,232000.0,6.9113,6.9185,6.9042,6.9042,232000.0
2005-06-28 09:30:00,9.7,9.73,9.65,9.73,278200.0,6.9042,6.9256,6.8686,6.9256,278200.0
2005-06-28 09:40:00,9.74,9.76,9.72,9.72,1226200.0,6.9327,6.9469,6.9185,6.9185,1226200.0
2005-06-28 09:50:00,9.72,9.74,9.68,9.72,174000.0,6.9185,6.9327,6.89,6.9185,174000.0
2005-06-28 10:00:00,9.72,9.74,9.65,9.69,269200.0,6.9185,6.9327,6.8686,6.8971,269200.0
2005-06-28 10:10:00,9.69,9.7,9.66,9.68,166000.0,6.8971,6.9042,6.8758,6.89,166000.0
2005-06-28 10:20:00,9.68,9.7,9.65,9.67,266200.0,6.89,6.9042,6.8686,6.8829,266200.0
2005-06-28 10:30:00,9.67,9.67,9.65,9.67,458800.0,6.8829,6.8829,6.8686,6.8829,458800.0
2005-06-28 10:40:00,9.67,9.67,9.63,9.65,89200.0,6.8829,6.8829,6.8544,6.8686,89200.0
2005-06-28 10:50:00,9.65,9.65,9.6,9.61,147600.0,6.8686,6.8686,6.833,6.8402,147600.0
2005-06-28 11:00:00,9.61,9.63,9.6,9.61,302600.0,6.8402,6.8544,6.833,6.8402,302600.0
2005-06-28 11:10:00,9.61,9.62,9.55,9.56,234200.0,6.8402,6.8473,6.7975,6.8046,234200.0
2005-06-28 11:20:00,9.56,9.61,9.56,9.61,146000.0,6.8046,6.8402,6.8046,6.8402,146000.0
2005-06-28 11:30:00,9.61,9.64,9.61,9.63,109000.0,6.8402,6.8615,6.8402,6.8544,109000.0
2005-06-28 11:40:00,9.63,9.63,9.59,9.59,119600.0,6.8544,6.8544,6.8259,6.8259,119600.0
2005-06-28 11:50:00,9.59,9.6,9.57,9.58,250600.0,6.8259,6.833,6.8117,6.8188,250600.0
2005-06-28 12:00:00,9.58,9.59,9.57,9.58,144200.0,6.8188,6.8259,6.8117,6.8188,144200.0
2005-06-28 12:10:00,9.58,9.58,9.5,9.56,400400.0,6.8188,6.8188,6.7619,6.8046,400400.0
2005-06-28 12:20:00,9.55,9.61,9.55,9.61,138800.0,6.7975,6.8402,6.7975,6.8402,138800.0
2005-06-28 12:30:00,9.61,9.61,9.59,9.61,174200.0,6.8402,6.8402,6.8259,6.8402,174200.0
2005-06-28 12:40:00,9.61,9.63,9.61,9.63,98200.0,6.8402,6.8544,6.8402,6.8544,98200.0
2005-06-28 12:50:00,9.63,9.64,9.63,9.63,149600.0,6.8544,6.8615,6.8544,6.8544,149600.0
2005-06-28 13:00:00,9.63,9.65,9.63,9.65,152800.0,6.8544,6.8686,6.8544,6.8686,152800.0
2005-06-28 13:10:00,9.65,9.66,9.65,9.65,112400.0,6.8686,6.8758,6.8686,6.8686,112400.0
2005-06-28 13:20:00,9.65,9.66,9.63,9.65,121800.0,6.8686,6.8758,6.8544,6.8686,121800.0
2005-06-28 13:30:00,9.65,9.66,9.63,9.63,192800.0,6.8686,6.8758,6.8544,6.8544,192800.0
2005-06-28 13:40:00,9.63,9.63,9.62,9.63,56400.0,6.8544,6.8544,6.8473,6.8544,56400.0
2005-06-28 13:50:00,9.62,9.63,9.6,9.6,71000.0,6.8473,6.8544,6.833,6.833,71000.0
2005-06-28 14:00:00,9.6,9.64,9.59,9.63,87200.0,6.833,6.8615,6.8259,6.8544,87200.0
2005-06-28 14:10:00,9.63,9.63,9.61,9.63,129800.0,6.8544,6.8544,6.8402,6.8544,129800.0
2005-06-28 14:20:00,9.63,9.63,9.61,9.63,148000.0,6.8544,6.8544,6.8402,6.8544,148000.0
2005-06-28 14:30:00,9.63,9.63,9.62,9.63,177200.0,6.8544,6.8544,6.8473,6.8544,177200.0
2005-06-28 14:40:00,9.63,9.65,9.63,9.64,185600.0,6.8544,6.8686,6.8544,6.8615,185600.0
2005-06-28 14:50:00,9.64,9.65,9.63,9.63,84800.0,6.8615,6.8686,6.8544,6.8544,84800.0
2005-06-28 15:00:00,9.63,9.65,9.62,9.63,147000.0,6.8544,6.8686,6.8473,6.8544,147000.0
2005-06-28 15:10:00,9.64,9.65,9.63,9.63,127400.0,6.8615,6.8686,6.8544,6.8544,127400.0
2005-06-28 15:20:00,9.63,9.63,9.59,9.6,249200.0,6.8544,6.8544,6.8259,6.833,249200.0
2005-06-28 15:30:00,9.6,9.65,9.6,9.64,229000.0,6.833,6.8686,6.833,6.8615,229000.0
2005-06-28 15:40:00,9.63,9.64,9.62,9.63,131800.0,6.8544,6.8615,6.8473,6.8544,131800.0
2005-06-28 15:50:00,9.63,9.65,9.62,9.63,315000.0,6.8544,6.8686,6.8473,6.8544,315000.0
2005-06-29 09:30:00,9.66,9.67,9.56,9.56,274200.0,6.8758,6.8829,6.8046,6.8046,274200.0
2005-06-29 09:40:00,9.56,9.69,9.56,9.69,461600.0,6.8046,6.8971,6.8046,6.8971,461600.0
2005-06-29 09:50:00,9.68,9.68,9.61,9.62,254800.0,6.89,6.89,6.8402,6.8473,254800.0
2005-06-29 10:00:00,9.63,9.64,9.62,9.63,238400.0,6.8544,6.8615,6.8473,6.8544,238400.0
2005-06-29 10:10:00,9.63,9.65,9.63,9.63,192200.0,6.8544,6.8686,6.8544,6.8544,192200.0
2005-06-29 10:20:00,9.63,9.63,9.62,9.63,219600.0,6.8544,6.8544,6.8473,6.8544,219600.0
2005-06-29 10:30:00,9.63,9.63,9.62,9.62,218800.0,6.8544,6.8544,6.8473,6.8473,218800.0
2005-06-29 10:40:00,9.62,9.63,9.61,9.63,93200.0,6.8473,6.8544,6.8402,6.8544,93200.0
2005-06-29 10:50:00,9.62,9.63,9.62,9.63,156200.0,6.8473,6.8544,6.8473,6.8544,156200.0
2005-06-29 11:00:00,9.63,9.63,9.62,9.62,160600.0,6.8544,6.8544,6.8473,6.8473,160600.0
2005-06-29 11:10:00,9.62,9.63,9.61,9.61,82000.0,6.8473,6.8544,6.8402,6.8402,82000.0
2005-06-29 11:20:00,9.61,9.63,9.61,9.62,108400.0,6.8402,6.8544,6.8402,6.8473,108400.0
2005-06-29 11:30:00,9.62,9.63,9.62,9.63,127000.0,6.8473,6.8544,6.8473,6.8544,127000.0
2005-06-29 11:40:00,9.63,9.65,9.62,9.63,295600.0,6.8544,6.8686,6.8473,6.8544,295600.0
2005-06-29 11:50:00,9.63,9.63,9.63,9.63,128600.0,6.8544,6.8544,6.8544,6.8544,128600.0
2005-06-29 12:00:00,9.63,9.66,9.62,9.62,289200.0,6.8544,6.8758,6.8473,6.8473,289200.0
2005-06-29 12:10:00,9.62,9.63,9.61,9.62,99800.0,6.8473,6.8544,6.8402,6.8473,99800.0
2005-06-29 12:20:00,9.62,9.62,9.61,9.62,113400.0,6.8473,6.8473,6.8402,6.8473,113400.0
2005-06-29 12:30:00,9.61,9.62,9.56,9.59,359800.0,6.8402,6.8473,6.8046,6.8259,359800.0
2005-06-29 12:40:00,9.59,9.62,9.59,9.62,127200.0,6.8259,6.8473,6.8259,6.8473,127200.0
2005-06-29 12:50:00,9.62,9.63,9.61,9.62,48000.0,6.8473,6.8544,6.8402,6.8473,48000.0
2005-06-29 13:00:00,9.62,9.63,9.62,9.63,34600.0,6.8473,6.8544,6.8473,6.8544,34600.0
2005-06-29 13:10:00,9.62,9.63,9.62,9.62,399600.0,6.8473,6.8544,6.8473,6.8473,399600.0
2005-06-29 13:20:00,9.62,9.63,9.62,9.62,94200.0,6.8473,6.8544,6.8473,6.8473,94200.0
2005-06-29 13:30:00,9.62,9.63,9.61,9.62,79600.0,6.8473,6.8544,6.8402,6.8473,79600.0
2005-06-29 13:40:00,9.62,9.62,9.62,9.62,47800.0,6.8473,6.8473,6.8473,6.8473,47800.0
2005-06-29 13:50:00,9.62,9.62,9.62,9.62,55800.0,6.8473,6.8473,6.8473,6.8473,55800.0
2005-06-29 14:00:00,9.62,9.62,9.62,9.62,83200.0,6.8473,6.8473,6.8473,6.8473,83200.0
2005-06-29 14:10:00,9.62,9.63,9.61,9.62,270000.0,6.8473,6.8544,6.8402,6.8473,270000.0
2005-06-29 14:20:00,9.62,9.62,9.61,9.62,61400.0,6.8473,6.8473,6.8402,6.8473,61400.0
2005-06-29 14:30:00,9.62,9.63,9.61,9.62,257400.0,6.8473,6.8544,6.8402,6.8473,257400.0
2005-06-29 14:40:00,9.62,9.62,9.61,9.61,377800.0,6.8473,6.8473,6.8402,6.8402,377800.0
2005-06-29 14:50:00,9.61,9.61,9.59,9.59,97000.0,6.8402,6.8402,6.8259,6.8259,97000.0
2005-06-29 15:00:00,9.59,9.59,9.56,9.57,267800.0,6.8259,6.8259,6.8046,6.8117,267800.0
2005-06-29 15:10:00,9.57,9.57,9.55,9.56,234200.0,6.8117,6.8117,6.7975,6.8046,234200.0
2005-06-29 15:20:00,9.56,9.56,9.53,9.54,472800.0,6.8046,6.8046,6.7832,6.7903,472800.0
2005-06-29 15:30:00,9.54,9.57,9.54,9.56,194400.0,6.7903,6.8117,6.7903,6.8046,194400.0
2005-06-29 15:40:00,9.57,9.59,9.56,9.57,341200.0,6.8117,6.8259,6.8046,6.8117,341200.0
2005-06-29 15:50:00,9.58,9.58,9.56,9.58,198800.0,6.8188,6.8188,6.8046,6.8188,198800.0
2005-06-30 09:30:00,9.54,9.58,9.54,9.56,343600.0,6.7903,6.8188,6.7903,6.8046,343600.0
2005-06-30 09:40:00,9.55,9.58,9.54,9.58,353400.0,6.7975,6.8188,6.7903,6.8188,353400.0
2005-06-30 09:50:00,9.57,9.57,9.52,9.55,205600.0,6.8117,6.8117,6.7761,6.7975,205600.0
2005-06-30 10:00:00,9.54,9.56,9.52,9.55,255600.0,6.7903,6.8046,6.7761,6.7975,255600.0
2005-06-30 10:10:00,9.55,9.56,9.53,9.55,522800.0,6.7975,6.8046,6.7832,6.7975,522800.0
2005-06-30 10:20:00,9.55,9.56,9.52,9.52,238200.0,6.7975,6.8046,6.7761,6.7761,238200.0
2005-06-30 10:30:00,9.52,9.56,9.51,9.54,129400.0,6.7761,6.8046,6.769,6.7903,129400.0
2005-06-30 10:40:00,9.55,9.55,9.53,9.54,151200.0,6.7975,6.7975,6.7832,6.7903,151200.0
2005-06-30 10:50:00,9.54,9.55,9.53,9.54,94400.0,6.7903,6.7975,6.7832,6.7903,94400.0
2005-06-30 11:00:00,9.53,9.54,9.5,9.5,285600.0,6.7832,6.7903,6.7619,6.7619,285600.0
2005-06-30 11:10:00,9.5,9.56,9.5,9.51,210200.0,6.7619,6.8046,6.7619,6.769,210200.0
2005-06-30 11:20:00,9.51,9.55,9.51,9.55,99400.0,6.769,6.7975,6.769,6.7975,99400.0
2005-06-30 11:30:00,9.55,9.55,9.53,9.53,48800.0,6.7975,6.7975,6.7832,6.7832,48800.0
2005-06-30 11:40:00,9.53,9.54,9.53,9.54,60400.0,6.7832,6.7903,6.7832,6.7903,60400.0
2005-06-30 11:50:00,9.54,9.54,9.53,9.54,56000.0,6.7903,6.7903,6.7832,6.7903,56000.0
2005-06-30 12:00:00,9.54,9.55,9.54,9.54,55000.0,6.7903,6.7975,6.7903,6.7903,55000.0
2005-06-30 12:10:00,9.54,9.54,9.52,9.54,138600.0,6.7903,6.7903,6.7761,6.7903,138600.0
2005-06-30 12:20:00,9.54,9.54,9.52,9.52,113600.0,6.7903,6.7903,6.7761,6.7761,113600.0
2005-06-30 12:30:00,9.52,9.52,9.5,9.52,132600.0,6.7761,6.7761,6.7619,6.7761,132600.0
2005-06-30 12:40:00,9.52,9.54,9.52,9.53,41400.0,6.7761,6.7903,6.7761,6.7832,41400.0
2005-06-30 12:50:00,9.53,9.53,9.51,9.52,79200.0,6.7832,6.7832,6.769,6.7761,79200.0
2005-06-30 13:00:00,9.52,9.54,9.52,9.54,215800.0,6.7761,6.7903,6.7761,6.7903,215800.0
2005-06-30 13:10:00,9.54,9.55,9.54,9.55,48400.0,6.7903,6.7975,6.7903,6.7975,48400.0
2005-06-30 13:20:00,9.55,9.55,9.54,9.55,43800.0,6.7975,6.7975,6.7903,6.7975,43800.0
2005-06-30 13:30:00,9.54,9.55,9.53,9.55,84200.0,6.7903,6.7975,6.7832,6.7975,84200.0
2005-06-30 13:40:00,9.54,9.55,9.54,9.54,43000.0,6.7903,6.7975,6.7903,6.7903,43000.0
2005-06-30 13:50:00,9.54,9.57,9.54,9.57,65800.0,6.7903,6.8117,6.7903,6.8117,65800.0
2005-06-30 14:00:00,9.56,9.56,9.55,9.56,111600.0,6.8046,6.8046,6.7975,6.8046,111600.0
2005-06-30 14:10:00,9.56,9.57,9.53,9.56,93000.0,6.8046,6.8117,6.7832,6.8046,93000.0
2005-06-30 14:20:00,9.56,9.56,9.51,9.55,100800.0,6.8046,6.8046,6.769,6.7975,100800.0
2005-06-30 14:30:00,9.54,9.55,9.51,9.52,297200.0,6.7903,6.7975,6.769,6.7761,297200.0
2005-06-30 14:40:00,9.51,9.55,9.51,9.54,141800.0,6.769,6.7975,6.769,6.7903,141800.0
2005-06-30 14:50:00,9.54,9.55,9.52,9.53,170400.0,6.7903,6.7975,6.7761,6.7832,170400.0
2005-06-30 15:00:00,9.53,9.55,9.52,9.52,271200.0,6.7832,6.7975,6.7761,6.7761,271200.0
2005-06-30 15:10:00,9.53,9.55,9.52,9.54,204800.0,6.7832,6.7975,6.7761,6.7903,204800.0
2005-06-30 15:20:00,9.54,9.54,9.52,9.53,307600.0,6.7903,6.7903,6.7761,6.7832,307600.0
2005-06-30 15:30:00,9.53,9.53,9.52,9.53,227000.0,6.7832,6.7832,6.7761,6.7832,227000.0
2005-06-30 15:40:00,9.53,9.54,9.52,9.53,298600.0,6.7832,6.7903,6.7761,6.7832,298600.0
2005-06-30 15:50:00,9.53,9.53,9.49,9.49,462800.0,6.7832,6.7832,6.7548,6.7548,462800.0
2005-07-01 09:30:00,9.49,9.49,9.45,9.46,243200.0,6.7548,6.7548,6.7263,6.7334,243200.0
2005-07-01 09:40:00,9.46,9.5,9.43,9.46,286800.0,6.7334,6.7619,6.712,6.7334,286800.0
2005-07-01 09:50:00,9.46,9.5,9.42,9.46,329400.0,6.7334,6.7619,6.7049,6.7334,329400.0
2005-07-01 10:00:00,9.47,9.49,9.45,9.46,698000.0,6.7405,6.7548,6.7263,6.7334,698000.0
2005-07-01 10:10:00,9.46,9.48,9.45,9.47,175800.0,6.7334,6.7476,6.7263,6.7405,175800.0
2005-07-01 10:20:00,9.46,9.49,9.46,9.49,142200.0,6.7334,6.7548,6.7334,6.7548,142200.0
2005-07-01 10:30:00,9.49,9.49,9.47,9.47,167800.0,6.7548,6.7548,6.7405,6.7405,167800.0
2005-07-01 10:40:00,9.47,9.47,9.44,9.45,280800.0,6.7405,6.7405,6.7192,6.7263,280800.0
2005-07-01 10:50:00,9.45,9.47,9.45,9.47,137400.0,6.7263,6.7405,6.7263,6.7405,137400.0
2005-07-01 11:00:00,9.47,9.47,9.44,9.44,215200.0,6.7405,6.7405,6.7192,6.7192,215200.0
2005-07-01 11:10:00,9.45,9.48,9.44,9.47,164400.0,6.7263,6.7476,6.7192,6.7405,164400.0
2005-07-01 11:20:00,9.47,9.49,9.47,9.49,136200.0,6.7405,6.7548,6.7405,6.7548,136200.0
2005-07-01 11:30:00,9.49,9.5,9.47,9.47,114400.0,6.7548,6.7619,6.7405,6.7405,114400.0
2005-07-01 11:40:00,9.47,9.47,9.47,9.47,39400.0,6.7405,6.7405,6.7405,6.7405,39400.0
2005-07-01 11:50:00,9.47,9.47,9.46,9.46,57800.0,6.7405,6.7405,6.7334,6.7334,57800.0
2005-07-01 12:00:00,9.46,9.47,9.46,9.46,53600.0,6.7334,6.7405,6.7334,6.7334,53600.0
2005-07-01 12:10:00,9.46,9.47,9.46,9.46,138400.0,6.7334,6.7405,6.7334,6.7334,138400.0
2005-07-01 12:20:00,9.47,9.47,9.46,9.46,62000.0,6.7405,6.7405,6.7334,6.7334,62000.0
2005-07-01 12:30:00,9.47,9.47,9.45,9.46,57000.0,6.7405,6.7405,6.7263,6.7334,57000.0
2005-07-01 12:40:00,9.46,9.47,9.44,9.45,203800.0,6.7334,6.7405,6.7192,6.7263,203800.0
2005-07-01 12:50:00,9.46,9.46,9.44,9.45,40200.0,6.7334,6.7334,6.7192,6.7263,40200.0
2005-07-01 13:00:00,9.45,9.46,9.43,9.44,118600.0,6.7263,6.7334,6.712,6.7192,118600.0
2005-07-01 13:10:00,9.44,9.45,9.43,9.44,38200.0,6.7192,6.7263,6.712,6.7192,38200.0
2005-07-01 13:20:00,9.44,9.45,9.44,9.44,104400.0,6.7192,6.7263,6.7192,6.7192,104400.0
2005-07-01 13:30:00,9.44,9.45,9.44,9.45,157600.0,6.7192,6.7263,6.7192,6.7263,157600.0
2005-07-01 13:40:00,9.45,9.46,9.45,9.45,38400.0,6.7263,6.7334,6.7263,6.7263,38400.0
2005-07-01 13:50:00,9.45,9.46,9.45,9.46,74400.0,6.7263,6.7334,6.7263,6.7334,74400.0
2005-07-01 14:00:00,9.46,9.47,9.45,9.47,66000.0,6.7334,6.7405,6.7263,6.7405,66000.0
2005-07-01 14:10:00,9.47,9.47,9.44,9.44,126800.0,6.7405,6.7405,6.7192,6.7192,126800.0
2005-07-01 14:20:00,9.44,9.45,9.43,9.45,69200.0,6.7192,6.7263,6.712,6.7263,69200.0
2005-07-01 14:30:00,9.45,9.46,9.44,9.44,64400.0,6.7263,6.7334,6.7192,6.7192,64400.0
2005-07-01 14:40:00,9.44,9.44,9.43,9.44,61200.0,6.7192,6.7192,6.712,6.7192,61200.0
2005-07-01 14:50:00,9.44,9.46,9.44,9.45,66400.0,6.7192,6.7334,6.7192,6.7263,66400.0
2005-07-01 15:00:00,9.46,9.46,9.45,9.46,99600.0,6.7334,6.7334,6.7263,6.7334,99600.0
2005-07-01 15:10:00,9.46,9.46,9.45,9.46,61800.0,6.7334,6.7334,6.7263,6.7334,61800.0
2005-07-01 15:20:00,9.46,9.46,9.44,9.45,203200.0,6.7334,6.7334,6.7192,6.7263,203200.0
2005-07-01 15:30:00,9.45,9.47,9.44,9.45,102800.0,6.7263,6.7405,6.7192,6.7263,102800.0
2005-07-01 15:40:00,9.45,9.46,9.45,9.45,159800.0,6.7263,6.7334,6.7263,6.7263,159800.0
2005-07-01 15:50:00,9.46,9.46,9.44,9.44,119400.0,6.7334,6.7334,6.7192,6.7192,119400.0
2005-07-05 09:30:00,9.4,9.4,9.36,9.39,145400.0,6.6907,6.6907,6.6622,6.6836,145400.0
2005-07-05 09:40:00,9.38,9.44,9.38,9.44,527200.0,6.6765,6.7192,6.6765,6.7192,527200.0
2005-07-05 09:50:00,9.44,9.44,9.4,9.43,104800.0,6.7192,6.7192,6.6907,6.712,104800.0
2005-07-05 10:00:00,9.44,9.5,9.42,9.47,233600.0,6.7192,6.7619,6.7049,6.7405,233600.0
2005-07-05 10:10:00,9.49,9.49,9.38,9.4,470200.0,6.7548,6.7548,6.6765,6.6907,470200.0
2005-07-05 10:20:00,9.41,9.45,9.41,9.44,288600.0,6.6978,6.7263,6.6978,6.7192,288600.0
2005-07-05 10:30:00,9.44,9.45,9.43,9.45,321000.0,6.7192,6.7263,6.712,6.7263,321000.0
2005-07-05 10:40:00,9.45,9.47,9.45,9.46,312400.0,6.7263,6.7405,6.7263,6.7334,312400.0
2005-07-05 10:50:00,9.46,9.46,9.44,9.45,273000.0,6.7334,6.7334,6.7192,6.7263,273000.0
2005-07-05 11:00:00,9.45,9.45,9.44,9.45,183600.0,6.7263,6.7263,6.7192,6.7263,183600.0
2005-07-05 11:10:00,9.45,9.45,9.45,9.45,147400.0,6.7263,6.7263,6.7263,6.7263,147400.0
2005-07-05 11:20:00,9.45,9.47,9.45,9.47,115200.0,6.7263,6.7405,6.7263,6.7405,115200.0
2005-07-05 11:30:00,9.47,9.48,9.47,9.48,79200.0,6.7405,6.7476,6.7405,6.7476,79200.0
2005-07-05 11:40:00,9.48,9.49,9.47,9.48,99200.0,6.7476,6.7548,6.7405,6.7476,99200.0
2005-07-05 11:50:00,9.48,9.49,9.48,9.49,47200.0,6.7476,6.7548,6.7476,6.7548,47200.0
2005-07-05 12:00:00,9.49,9.49,9.49,9.49,52800.0,6.7548,6.7548,6.7548,6.7548,52800.0
2005-07-05 12:10:00,9.49,9.49,9.45,9.47,72600.0,6.7548,6.7548,6.7263,6.7405,72600.0
2005-07-05 12:20:00,9.47,9.49,9.47,9.49,85800.0,6.7405,6.7548,6.7405,6.7548,85800.0
2005-07-05 12:30:00,9.49,9.52,9.49,9.52,126200.0,6.7548,6.7761,6.7548,6.7761,126200.0
2005-07-05 12:40:00,9.52,9.52,9.5,9.51,44600.0,6.7761,6.7761,6.7619,6.769,44600.0
2005-07-05 12:50:00,9.51,9.52,9.51,9.51,70000.0,6.769,6.7761,6.769,6.769,70000.0
2005-07-05 13:00:00,9.51,9.51,9.49,9.49,60400.0,6.769,6.769,6.7548,6.7548,60400.0
2005-07-05 13:10:00,9.49,9.5,9.48,9.49,74400.0,6.7548,6.7619,6.7476,6.7548,74400.0
2005-07-05 13:20:00,9.49,9.51,9.49,9.5,45800.0,6.7548,6.769,6.7548,6.7619,45800.0
2005-07-05 13:30:00,9.5,9.51,9.49,9.49,80600.0,6.7619,6.769,6.7548,6.7548,80600.0
2005-07-05 13:40:00,9.49,9.52,9.49,9.52,74800.0,6.7548,6.7761,6.7548,6.7761,74800.0
2005-07-05 13:50:00,9.53,9.54,9.52,9.54,69400.0,6.7832,6.7903,6.7761,6.7903,69400.0
2005-07-05 14:00:00,9.54,9.54,9.53,9.54,451400.0,6.7903,6.7903,6.7832,6.7903,451400.0
2005-07-05 14:10:00,9.54,9.54,9.51,9.53,89000.0,6.7903,6.7903,6.769,6.7832,89000.0
2005-07-05 14:20:00,9.53,9.53,9.5,9.51,96600.0,6.7832,6.7832,6.7619,6.769,96600.0
2005-07-05 14:30:00,9.51,9.52,9.51,9.52,112200.0,6.769,6.7761,6.769,6.7761,112200.0
2005-07-05 14:40:00,9.51,9.52,9.5,9.51,168400.0,6.769,6.7761,6.7619,6.769,168400.0
2005-07-05 14:50:00,9.51,9.52,9.51,9.51,220600.0,6.769,6.7761,6.769,6.769,220600.0
2005-07-05 15:00:00,9.52,9.52,9.49,9.49,415000.0,6.7761,6.7761,6.7548,6.7548,415000.0
2005-07-05 15:10:00,9.49,9.51,9.49,9.51,344400.0,6.7548,6.769,6.7548,6.769,344400.0
2005-07-05 15:20:00,9.51,9.52,9.5,9.52,367400.0,6.769,6.7761,6.7619,6.7761,367400.0
2005-07-05 15:30:00,9.52,9.59,9.52,9.59,272800.0,6.7761,6.8259,6.7761,6.8259,272800.0
2005-07-05 15:40:00,9.59,9.64,9.59,9.64,353800.0,6.8259,6.8615,6.8259,6.8615,353800.0
2005-07-05 15:50:00,9.64,9.65,9.6,9.6,586400.0,6.8615,6.8686,6.833,6.833,586400.0
2005-07-06 09:30:00,9.58,9.59,9.56,9.56,179200.0,6.8188,6.8259,6.8046,6.8046,179200.0
2005-07-06 09:40:00,9.56,9.61,9.56,9.6,573600.0,6.8046,6.8402,6.8046,6.833,573600.0
2005-07-06 09:50:00,9.61,9.65,9.6,9.63,506600.0,6.8402,6.8686,6.833,6.8544,506600.0
2005-07-06 10:00:00,9.63,9.64,9.62,9.63,266600.0,6.8544,6.8615,6.8473,6.8544,266600.0
2005-07-06 10:10:00,9.63,9.64,9.59,9.61,422400.0,6.8544,6.8615,6.8259,6.8402,422400.0
2005-07-06 10:20:00,9.61,9.63,9.6,9.63,115600.0,6.8402,6.8544,6.833,6.8544,115600.0
2005-07-06 10:30:00,9.63,9.63,9.6,9.63,147800.0,6.8544,6.8544,6.833,6.8544,147800.0
2005-07-06 10:40:00,9.63,9.66,9.63,9.65,286000.0,6.8544,6.8758,6.8544,6.8686,286000.0
2005-07-06 10:50:00,9.65,9.67,9.64,9.66,298600.0,6.8686,6.8829,6.8615,6.8758,298600.0
2005-07-06 11:00:00,9.66,9.67,9.64,9.64,85400.0,6.8758,6.8829,6.8615,6.8615,85400.0
2005-07-06 11:10:00,9.64,9.65,9.62,9.62,169200.0,6.8615,6.8686,6.8473,6.8473,169200.0
2005-07-06 11:20:00,9.63,9.63,9.62,9.62,67600.0,6.8544,6.8544,6.8473,6.8473,67600.0
2005-07-06 11:30:00,9.62,9.63,9.62,9.63,162200.0,6.8473,6.8544,6.8473,6.8544,162200.0
2005-07-06 11:40:00,9.63,9.67,9.63,9.65,242000.0,6.8544,6.8829,6.8544,6.8686,242000.0
2005-07-06 11:50:00,9.65,9.67,9.65,9.67,233800.0,6.8686,6.8829,6.8686,6.8829,233800.0
2005-07-06 12:00:00,9.67,9.67,9.65,9.65,138000.0,6.8829,6.8829,6.8686,6.8686,138000.0
2005-07-06 12:10:00,9.65,9.67,9.65,9.65,100800.0,6.8686,6.8829,6.8686,6.8686,100800.0
2005-07-06 12:20:00,9.65,9.66,9.65,9.65,58800.0,6.8686,6.8758,6.8686,6.8686,58800.0
2005-07-06 12:30:00,9.65,9.66,9.65,9.65,99800.0,6.8686,6.8758,6.8686,6.8686,99800.0
2005-07-06 12:40:00,9.65,9.65,9.63,9.63,88600.0,6.8686,6.8686,6.8544,6.8544,88600.0
2005-07-06 12:50:00,9.63,9.66,9.63,9.66,53000.0,6.8544,6.8758,6.8544,6.8758,53000.0
2005-07-06 13:00:00,9.65,9.67,9.65,9.67,145400.0,6.8686,6.8829,6.8686,6.8829,145400.0
2005-07-06 13:10:00,9.67,9.68,9.66,9.68,155600.0,6.8829,6.89,6.8758,6.89,155600.0
2005-07-06 13:20:00,9.68,9.69,9.67,9.68,177800.0,6.89,6.8971,6.8829,6.89,177800.0
2005-07-06 13:30:00,9.68,9.7,9.68,9.69,99600.0,6.89,6.9042,6.89,6.8971,99600.0
2005-07-06 13:40:00,9.69,9.7,9.68,9.68,91800.0,6.8971,6.9042,6.89,6.89,91800.0
2005-07-06 13:50:00,9.69,9.69,9.68,9.69,127600.0,6.8971,6.8971,6.89,6.8971,127600.0
2005-07-06 14:00:00,9.69,9.7,9.69,9.69,102600.0,6.8971,6.9042,6.8971,6.8971,102600.0
2005-07-06 14:10:00,9.69,9.7,9.69,9.7,84200.0,6.8971,6.9042,6.8971,6.9042,84200.0
2005-07-06 14:20:00,9.69,9.7,9.67,9.69,211400.0,6.8971,6.9042,6.8829,6.8971,211400.0
2005-07-06 14:30:00,9.69,9.69,9.65,9.65,265000.0,6.8971,6.8971,6.8686,6.8686,265000.0
2005-07-06 14:40:00,9.65,9.66,9.65,9.65,327000.0,6.8686,6.8758,6.8686,6.8686,327000.0
2005-07-06 14:50:00,9.65,9.66,9.65,9.65,317200.0,6.8686,6.8758,6.8686,6.8686,317200.0
2005-07-06 15:00:00,9.65,9.65,9.63,9.65,411400.0,6.8686,6.8686,6.8544,6.8686,411400.0
2005-07-06 15:10:00,9.65,9.65,9.63,9.63,366000.0,6.8686,6.8686,6.8544,6.8544,366000.0
2005-07-06 15:20:00,9.63,9.63,9.6,9.62,244400.0,6.8544,6.8544,6.833,6.8473,244400.0
2005-07-06 15:30:00,9.61,9.64,9.61,9.63,307200.0,6.8402,6.8615,6.8402,6.8544,307200.0
2005-07-06 15:40:00,9.63,9.63,9.61,9.62,303600.0,6.8544,6.8544,6.8402,6.8473,303600.0
2005-07-06 15:50:00,9.62,9.63,9.61,9.62,696200.0,6.8473,6.8544,6.8402,6.8473,696200.0
2005-07-07 09:30:00,9.5,9.55,9.45,9.51,342800.0,6.7619,6.7975,6.7263,6.769,342800.0
2005-07-07 09:40:00,9.52,9.56,9.5,9.54,272400.0,6.7761,6.8046,6.7619,6.7903,272400.0
2005-07-07 09:50:00,9.54,9.6,9.53,9.57,267200.0,6.7903,6.833,6.7832,6.8117,267200.0
2005-07-07 10:00:00,9.57,9.6,9.56,9.59,150000.0,6.8117,6.833,6.8046,6.8259,150000.0
2005-07-07 10:10:00,9.59,9.6,9.54,9.56,148800.0,6.8259,6.833,6.7903,6.8046,148800.0
2005-07-07 10:20:00,9.56,9.59,9.55,9.56,137400.0,6.8046,6.8259,6.7975,6.8046,137400.0
2005-07-07 10:30:00,9.56,9.56,9.53,9.54,160600.0,6.8046,6.8046,6.7832,6.7903,160600.0
2005-07-07 10:40:00,9.55,9.58,9.54,9.56,135400.0,6.7975,6.8188,6.7903,6.8046,135400.0
2005-07-07 10:50:00,9.56,9.56,9.53,9.54,99200.0,6.8046,6.8046,6.7832,6.7903,99200.0
2005-07-07 11:00:00,9.54,9.55,9.53,9.55,76000.0,6.7903,6.7975,6.7832,6.7975,76000.0
2005-07-07 11:10:00,9.55,9.59,9.55,9.59,108600.0,6.7975,6.8259,6.7975,6.8259,108600.0
2005-07-07 11:20:00,9.58,9.6,9.58,9.6,54200.0,6.8188,6.833,6.8188,6.833,54200.0
2005-07-07 11:30:00,9.6,9.6,9.59,9.59,51600.0,6.833,6.833,6.8259,6.8259,51600.0
2005-07-07 11:40:00,9.59,9.61,9.59,9.61,131800.0,6.8259,6.8402,6.8259,6.8402,131800.0
2005-07-07 11:50:00,9.61,9.64,9.6,9.63,84000.0,6.8402,6.8615,6.833,6.8544,84000.0
2005-07-07 12:00:00,9.64,9.65,9.62,9.64,92600.0,6.8615,6.8686,6.8473,6.8615,92600.0
2005-07-07 12:10:00,9.65,9.65,9.61,9.62,146400.0,6.8686,6.8686,6.8402,6.8473,146400.0
2005-07-07 12:20:00,9.62,9.64,9.61,9.61,61200.0,6.8473,6.8615,6.8402,6.8402,61200.0
2005-07-07 12:30:00,9.61,9.63,9.61,9.61,55200.0,6.8402,6.8544,6.8402,6.8402,55200.0
2005-07-07 12:40:00,9.61,9.62,9.6,9.61,60800.0,6.8402,6.8473,6.833,6.8402,60800.0
2005-07-07 12:50:00,9.61,9.61,9.56,9.57,57000.0,6.8402,6.8402,6.8046,6.8117,57000.0
2005-07-07 13:00:00,9.57,9.6,9.57,9.58,42200.0,6.8117,6.833,6.8117,6.8188,42200.0
2005-07-07 13:10:00,9.58,9.58,9.56,9.56,60400.0,6.8188,6.8188,6.8046,6.8046,60400.0
2005-07-07 13:20:00,9.56,9.58,9.56,9.56,43000.0,6.8046,6.8188,6.8046,6.8046,43000.0
2005-07-07 13:30:00,9.57,9.59,9.56,9.59,39600.0,6.8117,6.8259,6.8046,6.8259,39600.0
2005-07-07 13:40:00,9.59,9.61,9.59,9.59,118000.0,6.8259,6.8402,6.8259,6.8259,118000.0
2005-07-07 13:50:00,9.6,9.61,9.59,9.6,35800.0,6.833,6.8402,6.8259,6.833,35800.0
2005-07-07 14:00:00,9.61,9.62,9.6,9.6,77600.0,6.8402,6.8473,6.833,6.833,77600.0
2005-07-07 14:10:00,9.6,9.6,9.59,9.6,51400.0,6.833,6.833,6.8259,6.833,51400.0
2005-07-07 14:20:00,9.61,9.61,9.6,9.6,59800.0,6.8402,6.8402,6.833,6.833,59800.0
2005-07-07 14:30:00,9.6,9.61,9.59,9.61,49000.0,6.833,6.8402,6.8259,6.8402,49000.0
2005-07-07 14:40:00,9.61,9.61,9.59,9.59,79400.0,6.8402,6.8402,6.8259,6.8259,79400.0
2005-07-07 14:50:00,9.59,9.62,9.59,9.62,50800.0,6.8259,6.8473,6.8259,6.8473,50800.0
2005-07-07 15:00:00,9.62,9.64,9.61,9.61,191000.0,6.8473,6.8615,6.8402,6.8402,191000.0
2005-07-07 15:10:00,9.61,9.62,9.61,9.61,101600.0,6.8402,6.8473,6.8402,6.8402,101600.0
2005-07-07 15:20:00,9.61,9.62,9.58,9.59,116800.0,6.8402,6.8473,6.8188,6.8259,116800.0
2005-07-07 15:30:00,9.59,9.61,9.58,9.61,144800.0,6.8259,6.8402,6.8188,6.8402,144800.0
2005-07-07 15:40:00,9.61,9.61,9.59,9.6,160800.0,6.8402,6.8402,6.8259,6.833,160800.0
2005-07-07 15:50:00,9.6,9.64,9.6,9.61,121400.0,6.833,6.8615,6.833,6.8402,121400.0
2005-07-08 09:30:00,9.61,9.63,9.55,9.62,171400.0,6.8402,6.8544,6.7975,6.8473,171400.0
2005-07-08 09:40:00,9.61,9.65,9.61,9.65,122800.0,6.8402,6.8686,6.8402,6.8686,122800.0
2005-07-08 09:50:00,9.65,9.68,9.61,9.61,117600.0,6.8686,6.89,6.8402,6.8402,117600.0
2005-07-08 10:00:00,9.62,9.65,9.61,9.65,104200.0,6.8473,6.8686,6.8402,6.8686,104200.0
2005-07-08 10:10:00,9.64,9.65,9.61,9.61,142800.0,6.8615,6.8686,6.8402,6.8402,142800.0
2005-07-08 10:20:00,9.63,9.68,9.62,9.65,185400.0,6.8544,6.89,6.8473,6.8686,185400.0
2005-07-08 10:30:00,9.65,9.69,9.65,9.69,120000.0,6.8686,6.8971,6.8686,6.8971,120000.0
2005-07-08 10:40:00,9.69,9.74,9.69,9.74,160600.0,6.8971,6.9327,6.8971,6.9327,160600.0
2005-07-08 10:50:00,9.73,9.75,9.72,9.74,161800.0,6.9256,6.9398,6.9185,6.9327,161800.0
2005-07-08 11:00:00,9.74,9.78,9.74,9.75,225800.0,6.9327,6.9612,6.9327,6.9398,225800.0
2005-07-08 11:10:00,9.74,9.75,9.72,9.74,78600.0,6.9327,6.9398,6.9185,6.9327,78600.0
2005-07-08 11:20:00,9.74,9.74,9.72,9.72,90200.0,6.9327,6.9327,6.9185,6.9185,90200.0
2005-07-08 11:30:00,9.72,9.74,9.71,9.72,106200.0,6.9185,6.9327,6.9113,6.9185,106200.0
2005-07-08 11:40:00,9.72,9.72,9.71,9.71,27600.0,6.9185,6.9185,6.9113,6.9113,27600.0
2005-07-08 11:50:00,9.71,9.72,9.71,9.71,36800.0,6.9113,6.9185,6.9113,6.9113,36800.0
2005-07-08 12:00:00,9.71,9.74,9.71,9.72,119400.0,6.9113,6.9327,6.9113,6.9185,119400.0
2005-07-08 12:10:00,9.72,9.73,9.72,9.72,80600.0,6.9185,6.9256,6.9185,6.9185,80600.0
2005-07-08 12:20:00,9.72,9.72,9.68,9.71,118800.0,6.9185,6.9185,6.89,6.9113,118800.0
2005-07-08 12:30:00,9.71,9.74,9.71,9.74,125600.0,6.9113,6.9327,6.9113,6.9327,125600.0
2005-07-08 12:40:00,9.74,9.75,9.74,9.74,70800.0,6.9327,6.9398,6.9327,6.9327,70800.0
2005-07-08 12:50:00,9.74,9.75,9.74,9.74,125200.0,6.9327,6.9398,6.9327,6.9327,125200.0
2005-07-08 13:00:00,9.75,9.75,9.74,9.75,85200.0,6.9398,6.9398,6.9327,6.9398,85200.0
2005-07-08 13:10:00,9.75,9.75,9.73,9.73,71400.0,6.9398,6.9398,6.9256,6.9256,71400.0
2005-07-08 13:20:00,9.74,9.74,9.74,9.74,14600.0,6.9327,6.9327,6.9327,6.9327,14600.0
2005-07-08 13:30:00,9.74,9.74,9.74,9.74,58000.0,6.9327,6.9327,6.9327,6.9327,58000.0
2005-07-08 13:40:00,9.74,9.75,9.74,9.74,58800.0,6.9327,6.9398,6.9327,6.9327,58800.0
2005-07-08 13:50:00,9.75,9.76,9.74,9.75,212600.0,6.9398,6.9469,6.9327,6.9398,212600.0
2005-07-08 14:00:00,9.75,9.75,9.74,9.74,55400.0,6.9398,6.9398,6.9327,6.9327,55400.0
2005-07-08 14:10:00,9.75,9.75,9.74,9.74,65600.0,6.9398,6.9398,6.9327,6.9327,65600.0
2005-07-08 14:20:00,9.74,9.75,9.74,9.74,62600.0,6.9327,6.9398,6.9327,6.9327,62600.0
2005-07-08 14:30:00,9.74,9.75,9.72,9.74,56600.0,6.9327,6.9398,6.9185,6.9327,56600.0
2005-07-08 14:40:00,9.73,9.75,9.73,9.75,39800.0,6.9256,6.9398,6.9256,6.9398,39800.0
2005-07-08 14:50:00,9.75,9.75,9.74,9.74,71600.0,6.9398,6.9398,6.9327,6.9327,71600.0
2005-07-08 15:00:00,9.75,9.75,9.74,9.74,93800.0,6.9398,6.9398,6.9327,6.9327,93800.0
2005-07-08 15:10:00,9.74,9.74,9.72,9.74,108000.0,6.9327,6.9327,6.9185,6.9327,108000.0
2005-07-08 15:20:00,9.74,9.75,9.74,9.75,102000.0,6.9327,6.9398,6.9327,6.9398,102000.0
2005-07-08 15:30:00,9.74,9.75,9.74,9.75,118400.0,6.9327,6.9398,6.9327,6.9398,118400.0
2005-07-08 15:40:00,9.75,9.75,9.74,9.74,91800.0,6.9398,6.9398,6.9327,6.9327,91800.0
2005-07-08 15:50:00,9.73,9.75,9.73,9.75,182600.0,6.9256,6.9398,6.9256,6.9398,182600.0
2005-07-11 09:30:00,9.81,9.81,9.73,9.79,169200.0,6.9825,6.9825,6.9256,6.9683,169200.0
2005-07-11 09:40:00,9.78,9.81,9.74,9.81,149400.0,6.9612,6.9825,6.9327,6.9825,149400.0
2005-07-11 09:50:00,9.81,9.83,9.78,9.79,94200.0,6.9825,6.9968,6.9612,6.9683,94200.0
2005-07-11 10:00:00,9.79,9.81,9.74,9.74,148800.0,6.9683,6.9825,6.9327,6.9327,148800.0
2005-07-11 10:10:00,9.75,9.77,9.71,9.72,141400.0,6.9398,6.9541,6.9113,6.9185,141400.0
2005-07-11 10:20:00,9.72,9.76,9.72,9.75,50400.0,6.9185,6.9469,6.9185,6.9398,50400.0
2005-07-11 10:30:00,9.76,9.76,9.73,9.74,76200.0,6.9469,6.9469,6.9256,6.9327,76200.0
2005-07-11 10:40:00,9.74,9.75,9.72,9.74,96200.0,6.9327,6.9398,6.9185,6.9327,96200.0
2005-07-11 10:50:00,9.74,9.75,9.74,9.74,54600.0,6.9327,6.9398,6.9327,6.9327,54600.0
2005-07-11 11:00:00,9.74,9.75,9.73,9.74,43600.0,6.9327,6.9398,6.9256,6.9327,43600.0
2005-07-11 11:10:00,9.73,9.77,9.73,9.76,183000.0,6.9256,6.9541,6.9256,6.9469,183000.0
2005-07-11 11:20:00,9.76,9.78,9.74,9.74,84000.0,6.9469,6.9612,6.9327,6.9327,84000.0
2005-07-11 11:30:00,9.74,9.75,9.74,9.74,60000.0,6.9327,6.9398,6.9327,6.9327,60000.0
2005-07-11 11:40:00,9.74,9.75,9.73,9.74,38200.0,6.9327,6.9398,6.9256,6.9327,38200.0
2005-07-11 11:50:00,9.74,9.75,9.74,9.74,76000.0,6.9327,6.9398,6.9327,6.9327,76000.0
2005-07-11 12:00:00,9.74,9.75,9.71,9.71,117200.0,6.9327,6.9398,6.9113,6.9113,117200.0
2005-07-11 12:10:00,9.71,9.73,9.7,9.73,76600.0,6.9113,6.9256,6.9042,6.9256,76600.0
2005-07-11 12:20:00,9.73,9.75,9.72,9.73,78400.0,6.9256,6.9398,6.9185,6.9256,78400.0
2005-07-11 12:30:00,9.73,9.74,9.72,9.72,47600.0,6.9256,6.9327,6.9185,6.9185,47600.0
2005-07-11 12:40:00,9.72,9.73,9.72,9.72,19800.0,6.9185,6.9256,6.9185,6.9185,19800.0
2005-07-11 12:50:00,9.72,9.74,9.72,9.74,82400.0,6.9185,6.9327,6.9185,6.9327,82400.0
2005-07-11 13:00:00,9.74,9.74,9.71,9.72,76200.0,6.9327,6.9327,6.9113,6.9185,76200.0
2005-07-11 13:10:00,9.72,9.74,9.72,9.74,94600.0,6.9185,6.9327,6.9185,6.9327,94600.0
2005-07-11 13:20:00,9.74,9.74,9.72,9.73,68000.0,6.9327,6.9327,6.9185,6.9256,68000.0
2005-07-11 13:30:00,9.73,9.74,9.72,9.74,104800.0,6.9256,6.9327,6.9185,6.9327,104800.0
2005-07-11 13:40:00,9.74,9.74,9.74,9.74,41600.0,6.9327,6.9327,6.9327,6.9327,41600.0
2005-07-11 13:50:00,9.74,9.74,9.74,9.74,42400.0,6.9327,6.9327,6.9327,6.9327,42400.0
2005-07-11 14:00:00,9.74,9.77,9.74,9.76,141600.0,6.9327,6.9541,6.9327,6.9469,141600.0
2005-07-11 14:10:00,9.76,9.76,9.75,9.75,71600.0,6.9469,6.9469,6.9398,6.9398,71600.0
2005-07-11 14:20:00,9.75,9.76,9.74,9.75,93400.0,6.9398,6.9469,6.9327,6.9398,93400.0
2005-07-11 14:30:00,9.75,9.76,9.74,9.75,68000.0,6.9398,6.9469,6.9327,6.9398,68000.0
2005-07-11 14:40:00,9.76,9.77,9.74,9.75,98000.0,6.9469,6.9541,6.9327,6.9398,98000.0
2005-07-11 14:50:00,9.75,9.76,9.74,9.74,113000.0,6.9398,6.9469,6.9327,6.9327,113000.0
2005-07-11 15:00:00,9.74,9.75,9.73,9.74,445600.0,6.9327,6.9398,6.9256,6.9327,445600.0
2005-07-11 15:10:00,9.74,9.74,9.72,9.74,348200.0,6.9327,6.9327,6.9185,6.9327,348200.0
2005-07-11 15:20:00,9.74,9.74,9.72,9.74,73600.0,6.9327,6.9327,6.9185,6.9327,73600.0
2005-07-11 15:30:00,9.74,9.75,9.72,9.74,149600.0,6.9327,6.9398,6.9185,6.9327,149600.0
2005-07-11 15:40:00,9.73,9.76,9.72,9.74,1020000.0,6.9256,6.9469,6.9185,6.9327,1020000.0
2005-07-11 15:50:00,9.74,9.74,9.72,9.74,225800.0,6.9327,6.9327,6.9185,6.9327,225800.0
2005-07-12 09:30:00,9.7,9.75,9.7,9.74,155600.0,6.9042,6.9398,6.9042,6.9327,155600.0
2005-07-12 09:40:00,9.74,9.75,9.72,9.74,199400.0,6.9327,6.9398,6.9185,6.9327,199400.0
2005-07-12 09:50:00,9.74,9.75,9.72,9.74,302000.0,6.9327,6.9398,6.9185,6.9327,302000.0
2005-07-12 10:00:00,9.74,9.74,9.72,9.74,97800.0,6.9327,6.9327,6.9185,6.9327,97800.0
2005-07-12 10:10:00,9.74,9.75,9.71,9.71,168800.0,6.9327,6.9398,6.9113,6.9113,168800.0
2005-07-12 10:20:00,9.71,9.71,9.65,9.66,235000.0,6.9113,6.9113,6.8686,6.8758,235000.0
2005-07-12 10:30:00,9.66,9.7,9.66,9.68,110800.0,6.8758,6.9042,6.8758,6.89,110800.0
2005-07-12 10:40:00,9.68,9.71,9.68,9.7,96200.0,6.89,6.9113,6.89,6.9042,96200.0
2005-07-12 10:50:00,9.7,9.71,9.7,9.71,72800.0,6.9042,6.9113,6.9042,6.9113,72800.0
2005-07-12 11:00:00,9.7,9.71,9.68,9.7,163800.0,6.9042,6.9113,6.89,6.9042,163800.0
2005-07-12 11:10:00,9.7,9.7,9.69,9.7,68200.0,6.9042,6.9042,6.8971,6.9042,68200.0
2005-07-12 11:20:00,9.7,9.7,9.69,9.7,60800.0,6.9042,6.9042,6.8971,6.9042,60800.0
2005-07-12 11:30:00,9.69,9.7,9.69,9.7,120200.0,6.8971,6.9042,6.8971,6.9042,120200.0
2005-07-12 11:40:00,9.7,9.7,9.69,9.69,55400.0,6.9042,6.9042,6.8971,6.8971,55400.0
2005-07-12 11:50:00,9.69,9.71,9.68,9.7,79800.0,6.8971,6.9113,6.89,6.9042,79800.0
2005-07-12 12:00:00,9.7,9.71,9.69,9.7,142400.0,6.9042,6.9113,6.8971,6.9042,142400.0
2005-07-12 12:10:00,9.7,9.72,9.7,9.71,118600.0,6.9042,6.9185,6.9042,6.9113,118600.0
2005-07-12 12:20:00,9.71,9.72,9.7,9.72,49400.0,6.9113,6.9185,6.9042,6.9185,49400.0
2005-07-12 12:30:00,9.72,9.72,9.72,9.72,27600.0,6.9185,6.9185,6.9185,6.9185,27600.0
2005-07-12 12:40:00,9.72,9.73,9.72,9.72,50200.0,6.9185,6.9256,6.9185,6.9185,50200.0
2005-07-12 12:50:00,9.72,9.72,9.71,9.71,25400.0,6.9185,6.9185,6.9113,6.9113,25400.0
2005-07-12 13:00:00,9.71,9.72,9.71,9.72,23400.0,6.9113,6.9185,6.9113,6.9185,23400.0
2005-07-12 13:10:00,9.72,9.74,9.71,9.73,36600.0,6.9185,6.9327,6.9113,6.9256,36600.0
2005-07-12 13:20:00,9.74,9.74,9.74,9.74,64000.0,6.9327,6.9327,6.9327,6.9327,64000.0
2005-07-12 13:30:00,9.74,9.74,9.71,9.72,55400.0,6.9327,6.9327,6.9113,6.9185,55400.0
2005-07-12 13:40:00,9.72,9.72,9.72,9.72,34800.0,6.9185,6.9185,6.9185,6.9185,34800.0
2005-07-12 13:50:00,9.72,9.74,9.72,9.74,85400.0,6.9185,6.9327,6.9185,6.9327,85400.0
2005-07-12 14:00:00,9.74,9.74,9.71,9.72,85800.0,6.9327,6.9327,6.9113,6.9185,85800.0
2005-07-12 14:10:00,9.72,9.73,9.71,9.72,65400.0,6.9185,6.9256,6.9113,6.9185,65400.0
2005-07-12 14:20:00,9.72,9.73,9.72,9.72,64800.0,6.9185,6.9256,6.9185,6.9185,64800.0
2005-07-12 14:30:00,9.72,9.73,9.72,9.72,53000.0,6.9185,6.9256,6.9185,6.9185,53000.0
2005-07-12 14:40:00,9.72,9.72,9.72,9.72,46400.0,6.9185,6.9185,6.9185,6.9185,46400.0
2005-07-12 14:50:00,9.72,9.72,9.71,9.71,70800.0,6.9185,6.9185,6.9113,6.9113,70800.0
2005-07-12 15:00:00,9.72,9.72,9.71,9.72,100000.0,6.9185,6.9185,6.9113,6.9185,100000.0
2005-07-12 15:10:00,9.72,9.72,9.71,9.72,181400.0,6.9185,6.9185,6.9113,6.9185,181400.0
2005-07-12 15:20:00,9.72,9.72,9.71,9.72,121200.0,6.9185,6.9185,6.9113,6.9185,121200.0
2005-07-12 15:30:00,9.72,9.72,9.7,9.71,125600.0,6.9185,6.9185,6.9042,6.9113,125600.0
2005-07-12 15:40:00,9.71,9.71,9.68,9.7,383400.0,6.9113,6.9113,6.89,6.9042,383400.0
2005-07-12 15:50:00,9.7,9.71,9.69,9.7,211800.0,6.9042,6.9113,6.8971,6.9042,211800.0
2005-07-13 09:30:00,9.58,9.68,9.58,9.67,234800.0,6.8188,6.89,6.8188,6.8829,234800.0
2005-07-13 09:40:00,9.68,9.71,9.67,9.69,171000.0,6.89,6.9113,6.8829,6.8971,171000.0
2005-07-13 09:50:00,9.68,9.72,9.68,9.7,259000.0,6.89,6.9185,6.89,6.9042,259000.0
2005-07-13 10:00:00,9.7,9.73,9.69,9.7,203800.0,6.9042,6.9256,6.8971,6.9042,203800.0
2005-07-13 10:10:00,9.7,9.71,9.67,9.68,236000.0,6.9042,6.9113,6.8829,6.89,236000.0
2005-07-13 10:20:00,9.68,9.69,9.67,9.68,56800.0,6.89,6.8971,6.8829,6.89,56800.0
2005-07-13 10:30:00,9.68,9.7,9.67,9.69,95200.0,6.89,6.9042,6.8829,6.8971,95200.0
2005-07-13 10:40:00,9.7,9.7,9.67,9.7,134400.0,6.9042,6.9042,6.8829,6.9042,134400.0
2005-07-13 10:50:00,9.7,9.71,9.69,9.7,132600.0,6.9042,6.9113,6.8971,6.9042,132600.0
2005-07-13 11:00:00,9.69,9.71,9.69,9.71,58400.0,6.8971,6.9113,6.8971,6.9113,58400.0
2005-07-13 11:10:00,9.71,9.71,9.7,9.71,69200.0,6.9113,6.9113,6.9042,6.9113,69200.0
2005-07-13 11:20:00,9.7,9.72,9.7,9.71,212000.0,6.9042,6.9185,6.9042,6.9113,212000.0
2005-07-13 11:30:00,9.72,9.72,9.7,9.71,46200.0,6.9185,6.9185,6.9042,6.9113,46200.0
2005-07-13 11:40:00,9.71,9.72,9.71,9.72,55200.0,6.9113,6.9185,6.9113,6.9185,55200.0
2005-07-13 11:50:00,9.72,9.72,9.7,9.7,40800.0,6.9185,6.9185,6.9042,6.9042,40800.0
2005-07-13 12:00:00,9.7,9.71,9.7,9.7,89200.0,6.9042,6.9113,6.9042,6.9042,89200.0
2005-07-13 12:10:00,9.7,9.71,9.7,9.71,111000.0,6.9042,6.9113,6.9042,6.9113,111000.0
2005-07-13 12:20:00,9.71,9.71,9.7,9.71,108400.0,6.9113,6.9113,6.9042,6.9113,108400.0
2005-07-13 12:30:00,9.7,9.72,9.7,9.72,66400.0,6.9042,6.9185,6.9042,6.9185,66400.0
2005-07-13 12:40:00,9.72,9.74,9.72,9.72,77800.0,6.9185,6.9327,6.9185,6.9185,77800.0
2005-07-13 12:50:00,9.72,9.72,9.71,9.71,77800.0,6.9185,6.9185,6.9113,6.9113,77800.0
2005-07-13 13:00:00,9.71,9.71,9.7,9.71,73400.0,6.9113,6.9113,6.9042,6.9113,73400.0
2005-07-13 13:10:00,9.71,9.71,9.69,9.71,81000.0,6.9113,6.9113,6.8971,6.9113,81000.0
2005-07-13 13:20:00,9.7,9.71,9.7,9.7,19800.0,6.9042,6.9113,6.9042,6.9042,19800.0
2005-07-13 13:30:00,9.7,9.71,9.69,9.7,22600.0,6.9042,6.9113,6.8971,6.9042,22600.0
2005-07-13 13:40:00,9.7,9.71,9.7,9.7,42600.0,6.9042,6.9113,6.9042,6.9042,42600.0
2005-07-13 13:50:00,9.71,9.72,9.7,9.72,94200.0,6.9113,6.9185,6.9042,6.9185,94200.0
2005-07-13 14:00:00,9.72,9.72,9.71,9.72,85000.0,6.9185,6.9185,6.9113,6.9185,85000.0
2005-07-13 14:10:00,9.72,9.74,9.72,9.72,34200.0,6.9185,6.9327,6.9185,6.9185,34200.0
2005-07-13 14:20:00,9.72,9.73,9.72,9.72,20400.0,6.9185,6.9256,6.9185,6.9185,20400.0
2005-07-13 14:30:00,9.72,9.74,9.72,9.72,30600.0,6.9185,6.9327,6.9185,6.9185,30600.0
2005-07-13 14:40:00,9.72,9.74,9.72,9.72,49800.0,6.9185,6.9327,6.9185,6.9185,49800.0
2005-07-13 14:50:00,9.72,9.72,9.7,9.71,59000.0,6.9185,6.9185,6.9042,6.9113,59000.0
2005-07-13 15:00:00,9.71,9.71,9.69,9.7,206600.0,6.9113,6.9113,6.8971,6.9042,206600.0
2005-07-13 15:10:00,9.7,9.72,9.69,9.71,78000.0,6.9042,6.9185,6.8971,6.9113,78000.0
2005-07-13 15:20:00,9.72,9.72,9.71,9.72,52000.0,6.9185,6.9185,6.9113,6.9185,52000.0
2005-07-13 15:30:00,9.71,9.72,9.69,9.7,132000.0,6.9113,6.9185,6.8971,6.9042,132000.0
2005-07-13 15:40:00,9.71,9.72,9.71,9.72,60600.0,6.9113,6.9185,6.9113,6.9185,60600.0
2005-07-13 15:50:00,9.72,9.73,9.71,9.72,138000.0,6.9185,6.9256,6.9113,6.9185,138000.0
2005-07-14 09:30:00,9.71,9.85,9.71,9.81,305600.0,6.9113,7.011,6.9113,6.9825,305600.0
2005-07-14 09:40:00,9.81,9.82,9.76,9.76,235000.0,6.9825,6.9896,6.9469,6.9469,235000.0
2005-07-14 09:50:00,9.76,9.78,9.75,9.75,117400.0,6.9469,6.9612,6.9398,6.9398,117400.0
2005-07-14 10:00:00,9.74,9.79,9.74,9.77,112800.0,6.9327,6.9683,6.9327,6.9541,112800.0
2005-07-14 10:10:00,9.75,9.78,9.72,9.77,198400.0,6.9398,6.9612,6.9185,6.9541,198400.0
2005-07-14 10:20:00,9.77,9.78,9.75,9.76,93800.0,6.9541,6.9612,6.9398,6.9469,93800.0
2005-07-14 10:30:00,9.77,9.78,9.76,9.77,128200.0,6.9541,6.9612,6.9469,6.9541,128200.0
2005-07-14 10:40:00,9.77,9.77,9.75,9.75,63000.0,6.9541,6.9541,6.9398,6.9398,63000.0
2005-07-14 10:50:00,9.75,9.76,9.73,9.74,97000.0,6.9398,6.9469,6.9256,6.9327,97000.0
2005-07-14 11:00:00,9.74,9.78,9.74,9.78,79400.0,6.9327,6.9612,6.9327,6.9612,79400.0
2005-07-14 11:10:00,9.78,9.8,9.78,9.79,102000.0,6.9612,6.9754,6.9612,6.9683,102000.0
2005-07-14 11:20:00,9.79,9.8,9.76,9.77,83000.0,6.9683,6.9754,6.9469,6.9541,83000.0
2005-07-14 11:30:00,9.77,9.77,9.74,9.76,57200.0,6.9541,6.9541,6.9327,6.9469,57200.0
2005-07-14 11:40:00,9.76,9.78,9.76,9.77,51000.0,6.9469,6.9612,6.9469,6.9541,51000.0
2005-07-14 11:50:00,9.77,9.78,9.76,9.77,152200.0,6.9541,6.9612,6.9469,6.9541,152200.0
2005-07-14 12:00:00,9.77,9.8,9.77,9.79,65400.0,6.9541,6.9754,6.9541,6.9683,65400.0
2005-07-14 12:10:00,9.79,9.81,9.78,9.8,255400.0,6.9683,6.9825,6.9612,6.9754,255400.0
2005-07-14 12:20:00,9.8,9.8,9.78,9.79,46200.0,6.9754,6.9754,6.9612,6.9683,46200.0
2005-07-14 12:30:00,9.79,9.79,9.78,9.78,144800.0,6.9683,6.9683,6.9612,6.9612,144800.0
2005-07-14 12:40:00,9.77,9.79,9.77,9.77,147600.0,6.9541,6.9683,6.9541,6.9541,147600.0
2005-07-14 12:50:00,9.77,9.78,9.77,9.78,88800.0,6.9541,6.9612,6.9541,6.9612,88800.0
2005-07-14 13:00:00,9.78,9.78,9.77,9.78,48400.0,6.9612,6.9612,6.9541,6.9612,48400.0
2005-07-14 13:10:00,9.78,9.79,9.78,9.78,95200.0,6.9612,6.9683,6.9612,6.9612,95200.0
2005-07-14 13:20:00,9.79,9.79,9.78,9.78,91600.0,6.9683,6.9683,6.9612,6.9612,91600.0
2005-07-14 13:30:00,9.79,9.79,9.78,9.78,63600.0,6.9683,6.9683,6.9612,6.9612,63600.0
2005-07-14 13:40:00,9.78,9.79,9.77,9.78,54600.0,6.9612,6.9683,6.9541,6.9612,54600.0
2005-07-14 13:50:00,9.78,9.78,9.76,9.77,45600.0,6.9612,6.9612,6.9469,6.9541,45600.0
2005-07-14 14:00:00,9.77,9.79,9.77,9.78,81000.0,6.9541,6.9683,6.9541,6.9612,81000.0
2005-07-14 14:10:00,9.77,9.78,9.77,9.78,53800.0,6.9541,6.9612,6.9541,6.9612,53800.0
2005-07-14 14:20:00,9.78,9.78,9.77,9.77,43400.0,6.9612,6.9612,6.9541,6.9541,43400.0
2005-07-14 14:30:00,9.78,9.79,9.77,9.77,119600.0,6.9612,6.9683,6.9541,6.9541,119600.0
2005-07-14 14:40:00,9.77,9.78,9.77,9.77,54000.0,6.9541,6.9612,6.9541,6.9541,54000.0
2005-07-14 14:50:00,9.77,9.78,9.76,9.76,81400.0,6.9541,6.9612,6.9469,6.9469,81400.0
2005-07-14 15:00:00,9.77,9.8,9.77,9.79,307200.0,6.9541,6.9754,6.9541,6.9683,307200.0
2005-07-14 15:10:00,9.79,9.8,9.79,9.79,167800.0,6.9683,6.9754,6.9683,6.9683,167800.0
2005-07-14 15:20:00,9.79,9.8,9.78,9.78,153000.0,6.9683,6.9754,6.9612,6.9612,153000.0
2005-07-14 15:30:00,9.78,9.8,9.78,9.79,97400.0,6.9612,6.9754,6.9612,6.9683,97400.0
2005-07-14 15:40:00,9.79,9.8,9.79,9.8,124000.0,6.9683,6.9754,6.9683,6.9754,124000.0
2005-07-14 15:50:00,9.8,9.81,9.78,9.79,452800.0,6.9754,6.9825,6.9612,6.9683,452800.0
2005-07-15 09:30:00,9.75,9.8,9.74,9.77,495000.0,6.9398,6.9754,6.9327,6.9541,495000.0
2005-07-15 09:40:00,9.78,9.8,9.74,9.79,83000.0,6.9612,6.9754,6.9327,6.9683,83000.0
2005-07-15 09:50:00,9.78,9.78,9.74,9.74,71200.0,6.9612,6.9612,6.9327,6.9327,71200.0
2005-07-15 10:00:00,9.74,9.79,9.74,9.78,207200.0,6.9327,6.9683,6.9327,6.9612,207200.0
2005-07-15 10:10:00,9.78,9.78,9.74,9.76,165200.0,6.9612,6.9612,6.9327,6.9469,165200.0
2005-07-15 10:20:00,9.76,9.78,9.75,9.77,33600.0,6.9469,6.9612,6.9398,6.9541,33600.0
2005-07-15 10:30:00,9.78,9.78,9.77,9.78,129600.0,6.9612,6.9612,6.9541,6.9612,129600.0
2005-07-15 10:40:00,9.77,9.77,9.76,9.77,46400.0,6.9541,6.9541,6.9469,6.9541,46400.0
2005-07-15 10:50:00,9.77,9.78,9.77,9.78,141800.0,6.9541,6.9612,6.9541,6.9612,141800.0
2005-07-15 11:00:00,9.78,9.8,9.78,9.8,148600.0,6.9612,6.9754,6.9612,6.9754,148600.0
2005-07-15 11:10:00,9.79,9.8,9.79,9.8,101200.0,6.9683,6.9754,6.9683,6.9754,101200.0
2005-07-15 11:20:00,9.8,9.8,9.78,9.78,50600.0,6.9754,6.9754,6.9612,6.9612,50600.0
2005-07-15 11:30:00,9.78,9.78,9.77,9.78,58000.0,6.9612,6.9612,6.9541,6.9612,58000.0
2005-07-15 11:40:00,9.78,9.79,9.78,9.79,33600.0,6.9612,6.9683,6.9612,6.9683,33600.0
2005-07-15 11:50:00,9.79,9.79,9.78,9.79,37200.0,6.9683,6.9683,6.9612,6.9683,37200.0
2005-07-15 12:00:00,9.79,9.79,9.77,9.79,56400.0,6.9683,6.9683,6.9541,6.9683,56400.0
2005-07-15 12:10:00,9.79,9.79,9.77,9.78,101200.0,6.9683,6.9683,6.9541,6.9612,101200.0
2005-07-15 12:20:00,9.78,9.78,9.77,9.77,28600.0,6.9612,6.9612,6.9541,6.9541,28600.0
2005-07-15 12:30:00,9.77,9.78,9.77,9.77,34000.0,6.9541,6.9612,6.9541,6.9541,34000.0
2005-07-15 12:40:00,9.77,9.79,9.77,9.79,34000.0,6.9541,6.9683,6.9541,6.9683,34000.0
2005-07-15 12:50:00,9.78,9.78,9.78,9.78,19400.0,6.9612,6.9612,6.9612,6.9612,19400.0
2005-07-15 13:00:00,9.78,9.78,9.77,9.78,36400.0,6.9612,6.9612,6.9541,6.9612,36400.0
2005-07-15 13:10:00,9.78,9.78,9.74,9.77,130600.0,6.9612,6.9612,6.9327,6.9541,130600.0
2005-07-15 13:20:00,9.77,9.78,9.76,9.76,58600.0,6.9541,6.9612,6.9469,6.9469,58600.0
2005-07-15 13:30:00,9.76,9.78,9.76,9.78,226200.0,6.9469,6.9612,6.9469,6.9612,226200.0
2005-07-15 13:40:00,9.78,9.78,9.77,9.77,47800.0,6.9612,6.9612,6.9541,6.9541,47800.0
2005-07-15 13:50:00,9.77,9.78,9.77,9.77,21600.0,6.9541,6.9612,6.9541,6.9541,21600.0
2005-07-15 14:00:00,9.77,9.78,9.77,9.78,30800.0,6.9541,6.9612,6.9541,6.9612,30800.0
2005-07-15 14:10:00,9.78,9.78,9.77,9.78,47400.0,6.9612,6.9612,6.9541,6.9612,47400.0
2005-07-15 14:20:00,9.78,9.79,9.77,9.78,63600.0,6.9612,6.9683,6.9541,6.9612,63600.0
2005-07-15 14:30:00,9.78,9.79,9.78,9.79,62400.0,6.9612,6.9683,6.9612,6.9683,62400.0
2005-07-15 14:40:00,9.79,9.8,9.78,9.8,57800.0,6.9683,6.9754,6.9612,6.9754,57800.0
2005-07-15 14:50:00,9.8,9.81,9.79,9.81,75000.0,6.9754,6.9825,6.9683,6.9825,75000.0
2005-07-15 15:00:00,9.81,9.81,9.77,9.77,207200.0,6.9825,6.9825,6.9541,6.9541,207200.0
2005-07-15 15:10:00,9.78,9.78,9.77,9.78,106200.0,6.9612,6.9612,6.9541,6.9612,106200.0
2005-07-15 15:20:00,9.78,9.78,9.77,9.77,187600.0,6.9612,6.9612,6.9541,6.9541,187600.0
2005-07-15 15:30:00,9.77,9.78,9.77,9.78,200000.0,6.9541,6.9612,6.9541,6.9612,200000.0
2005-07-15 15:40:00,9.78,9.8,9.78,9.8,208400.0,6.9612,6.9754,6.9612,6.9754,208400.0
2005-07-15 15:50:00,9.8,9.81,9.79,9.79,347400.0,6.9754,6.9825,6.9683,6.9683,347400.0
2005-07-18 09:30:00,9.77,9.8,9.76,9.76,116000.0,6.9541,6.9754,6.9469,6.9469,116000.0
2005-07-18 09:40:00,9.76,9.8,9.74,9.77,108200.0,6.9469,6.9754,6.9327,6.9541,108200.0
2005-07-18 09:50:00,9.77,9.82,9.77,9.8,477400.0,6.9541,6.9896,6.9541,6.9754,477400.0
2005-07-18 10:00:00,9.8,9.81,9.78,9.8,256600.0,6.9754,6.9825,6.9612,6.9754,256600.0
2005-07-18 10:10:00,9.8,9.85,9.8,9.83,166000.0,6.9754,7.011,6.9754,6.9968,166000.0
2005-07-18 10:20:00,9.83,9.88,9.83,9.88,305800.0,6.9968,7.0323,6.9968,7.0323,305800.0
2005-07-18 10:30:00,9.88,9.91,9.87,9.9,325600.0,7.0323,7.0537,7.0252,7.0466,325600.0
2005-07-18 10:40:00,9.9,9.91,9.85,9.85,217000.0,7.0466,7.0537,7.011,7.011,217000.0
2005-07-18 10:50:00,9.85,9.85,9.81,9.84,192000.0,7.011,7.011,6.9825,7.0039,192000.0
2005-07-18 11:00:00,9.84,9.84,9.81,9.82,273200.0,7.0039,7.0039,6.9825,6.9896,273200.0
2005-07-18 11:10:00,9.82,9.85,9.81,9.84,70200.0,6.9896,7.011,6.9825,7.0039,70200.0
2005-07-18 11:20:00,9.84,9.85,9.83,9.83,28200.0,7.0039,7.011,6.9968,6.9968,28200.0
2005-07-18 11:30:00,9.84,9.84,9.81,9.81,38400.0,7.0039,7.0039,6.9825,6.9825,38400.0
2005-07-18 11:40:00,9.81,9.83,9.81,9.82,25600.0,6.9825,6.9968,6.9825,6.9896,25600.0
2005-07-18 11:50:00,9.82,9.82,9.81,9.82,35200.0,6.9896,6.9896,6.9825,6.9896,35200.0
2005-07-18 12:00:00,9.82,9.85,9.82,9.84,55400.0,6.9896,7.011,6.9896,7.0039,55400.0
2005-07-18 12:10:00,9.84,9.84,9.81,9.84,78600.0,7.0039,7.0039,6.9825,7.0039,78600.0
2005-07-18 12:20:00,9.84,9.86,9.84,9.85,98800.0,7.0039,7.0181,7.0039,7.011,98800.0
2005-07-18 12:30:00,9.85,9.86,9.84,9.85,38400.0,7.011,7.0181,7.0039,7.011,38400.0
2005-07-18 12:40:00,9.85,9.85,9.84,9.84,56600.0,7.011,7.011,7.0039,7.0039,56600.0
2005-07-18 12:50:00,9.85,9.86,9.84,9.86,25400.0,7.011,7.0181,7.0039,7.0181,25400.0
2005-07-18 13:00:00,9.85,9.85,9.83,9.83,43200.0,7.011,7.011,6.9968,6.9968,43200.0
2005-07-18 13:10:00,9.84,9.84,9.83,9.83,55000.0,7.0039,7.0039,6.9968,6.9968,55000.0
2005-07-18 13:20:00,9.84,9.85,9.83,9.84,43000.0,7.0039,7.011,6.9968,7.0039,43000.0
2005-07-18 13:30:00,9.84,9.88,9.84,9.87,78000.0,7.0039,7.0323,7.0039,7.0252,78000.0
2005-07-18 13:40:00,9.88,9.89,9.88,9.88,117800.0,7.0323,7.0395,7.0323,7.0323,117800.0
2005-07-18 13:50:00,9.88,9.88,9.84,9.84,96000.0,7.0323,7.0323,7.0039,7.0039,96000.0
2005-07-18 14:00:00,9.85,9.86,9.84,9.85,46800.0,7.011,7.0181,7.0039,7.011,46800.0
2005-07-18 14:10:00,9.85,9.85,9.84,9.85,36200.0,7.011,7.011,7.0039,7.011,36200.0
2005-07-18 14:20:00,9.84,9.84,9.81,9.83,154000.0,7.0039,7.0039,6.9825,6.9968,154000.0
2005-07-18 14:30:00,9.82,9.84,9.82,9.83,87000.0,6.9896,7.0039,6.9896,6.9968,87000.0
2005-07-18 14:40:00,9.83,9.84,9.83,9.83,68600.0,6.9968,7.0039,6.9968,6.9968,68600.0
2005-07-18 14:50:00,9.83,9.83,9.81,9.81,85600.0,6.9968,6.9968,6.9825,6.9825,85600.0
2005-07-18 15:00:00,9.81,9.83,9.8,9.81,65400.0,6.9825,6.9968,6.9754,6.9825,65400.0
2005-07-18 15:10:00,9.81,9.81,9.8,9.8,72800.0,6.9825,6.9825,6.9754,6.9754,72800.0
2005-07-18 15:20:00,9.8,9.82,9.8,9.82,92000.0,6.9754,6.9896,6.9754,6.9896,92000.0
2005-07-18 15:30:00,9.82,9.83,9.81,9.81,114200.0,6.9896,6.9968,6.9825,6.9825,114200.0
2005-07-18 15:40:00,9.82,9.83,9.79,9.8,144000.0,6.9896,6.9968,6.9683,6.9754,144000.0
2005-07-18 15:50:00,9.8,9.84,9.8,9.82,260000.0,6.9754,7.0039,6.9754,6.9896,260000.0
2005-07-19 09:30:00,9.84,9.85,9.83,9.83,184400.0,7.0039,7.011,6.9968,6.9968,184400.0
2005-07-19 09:40:00,9.83,9.85,9.79,9.84,113400.0,6.9968,7.011,6.9683,7.0039,113400.0
2005-07-19 09:50:00,9.84,9.88,9.83,9.87,221200.0,7.0039,7.0323,6.9968,7.0252,221200.0
2005-07-19 10:00:00,9.87,9.88,9.83,9.86,132000.0,7.0252,7.0323,6.9968,7.0181,132000.0
2005-07-19 10:10:00,9.83,9.88,9.83,9.86,186400.0,6.9968,7.0323,6.9968,7.0181,186400.0
2005-07-19 10:20:00,9.86,9.91,9.86,9.9,137200.0,7.0181,7.0537,7.0181,7.0466,137200.0
2005-07-19 10:30:00,9.9,9.9,9.87,9.87,94600.0,7.0466,7.0466,7.0252,7.0252,94600.0
2005-07-19 10:40:00,9.87,9.88,9.84,9.84,191000.0,7.0252,7.0323,7.0039,7.0039,191000.0
2005-07-19 10:50:00,9.84,9.84,9.81,9.81,116800.0,7.0039,7.0039,6.9825,6.9825,116800.0
2005-07-19 11:00:00,9.81,9.81,9.8,9.8,148000.0,6.9825,6.9825,6.9754,6.9754,148000.0
2005-07-19 11:10:00,9.81,9.81,9.78,9.78,236000.0,6.9825,6.9825,6.9612,6.9612,236000.0
2005-07-19 11:20:00,9.78,9.79,9.78,9.78,85200.0,6.9612,6.9683,6.9612,6.9612,85200.0
2005-07-19 11:30:00,9.78,9.79,9.77,9.78,101400.0,6.9612,6.9683,6.9541,6.9612,101400.0
2005-07-19 11:40:00,9.77,9.79,9.77,9.77,140400.0,6.9541,6.9683,6.9541,6.9541,140400.0
2005-07-19 11:50:00,9.77,9.77,9.74,9.75,94600.0,6.9541,6.9541,6.9327,6.9398,94600.0
2005-07-19 12:00:00,9.74,9.76,9.73,9.74,43800.0,6.9327,6.9469,6.9256,6.9327,43800.0
2005-07-19 12:10:00,9.74,9.74,9.73,9.74,55600.0,6.9327,6.9327,6.9256,6.9327,55600.0
2005-07-19 12:20:00,9.74,9.75,9.74,9.74,70600.0,6.9327,6.9398,6.9327,6.9327,70600.0
2005-07-19 12:30:00,9.74,9.76,9.74,9.74,105400.0,6.9327,6.9469,6.9327,6.9327,105400.0
2005-07-19 12:40:00,9.74,9.77,9.74,9.76,47400.0,6.9327,6.9541,6.9327,6.9469,47400.0
2005-07-19 12:50:00,9.76,9.78,9.75,9.78,44600.0,6.9469,6.9612,6.9398,6.9612,44600.0
2005-07-19 13:00:00,9.77,9.8,9.77,9.8,71800.0,6.9541,6.9754,6.9541,6.9754,71800.0
2005-07-19 13:10:00,9.8,9.81,9.8,9.8,64600.0,6.9754,6.9825,6.9754,6.9754,64600.0
2005-07-19 13:20:00,9.8,9.81,9.78,9.8,114600.0,6.9754,6.9825,6.9612,6.9754,114600.0
2005-07-19 13:30:00,9.8,9.83,9.8,9.81,57800.0,6.9754,6.9968,6.9754,6.9825,57800.0
2005-07-19 13:40:00,9.81,9.82,9.8,9.8,57600.0,6.9825,6.9896,6.9754,6.9754,57600.0
2005-07-19 13:50:00,9.8,9.81,9.79,9.79,51200.0,6.9754,6.9825,6.9683,6.9683,51200.0
2005-07-19 14:00:00,9.79,9.8,9.77,9.77,227200.0,6.9683,6.9754,6.9541,6.9541,227200.0
2005-07-19 14:10:00,9.78,9.8,9.77,9.79,79200.0,6.9612,6.9754,6.9541,6.9683,79200.0
2005-07-19 14:20:00,9.79,9.8,9.78,9.78,159000.0,6.9683,6.9754,6.9612,6.9612,159000.0
2005-07-19 14:30:00,9.8,9.81,9.79,9.8,88800.0,6.9754,6.9825,6.9683,6.9754,88800.0
2005-07-19 14:40:00,9.8,9.81,9.77,9.78,255400.0,6.9754,6.9825,6.9541,6.9612,255400.0
2005-07-19 14:50:00,9.77,9.79,9.76,9.79,241200.0,6.9541,6.9683,6.9469,6.9683,241200.0
2005-07-19 15:00:00,9.79,9.8,9.78,9.78,123000.0,6.9683,6.9754,6.9612,6.9612,123000.0
2005-07-19 15:10:00,9.79,9.8,9.78,9.78,222600.0,6.9683,6.9754,6.9612,6.9612,222600.0
2005-07-19 15:20:00,9.78,9.78,9.76,9.77,74800.0,6.9612,6.9612,6.9469,6.9541,74800.0
2005-07-19 15:30:00,9.77,9.8,9.76,9.79,201800.0,6.9541,6.9754,6.9469,6.9683,201800.0
2005-07-19 15:40:00,9.79,9.8,9.78,9.78,226400.0,6.9683,6.9754,6.9612,6.9612,226400.0
2005-07-19 15:50:00,9.78,9.79,9.77,9.77,224600.0,6.9612,6.9683,6.9541,6.9541,224600.0
2005-07-20 09:30:00,9.71,9.78,9.71,9.77,225800.0,6.9113,6.9612,6.9113,6.9541,225800.0
2005-07-20 09:40:00,9.78,9.79,9.75,9.77,129400.0,6.9612,6.9683,6.9398,6.9541,129400.0
2005-07-20 09:50:00,9.76,9.78,9.75,9.76,118600.0,6.9469,6.9612,6.9398,6.9469,118600.0
2005-07-20 10:00:00,9.76,9.78,9.72,9.74,231400.0,6.9469,6.9612,6.9185,6.9327,231400.0
2005-07-20 10:10:00,9.74,9.74,9.7,9.71,125400.0,6.9327,6.9327,6.9042,6.9113,125400.0
2005-07-20 10:20:00,9.71,9.74,9.7,9.74,57400.0,6.9113,6.9327,6.9042,6.9327,57400.0
2005-07-20 10:30:00,9.74,9.74,9.72,9.72,63800.0,6.9327,6.9327,6.9185,6.9185,63800.0
2005-07-20 10:40:00,9.72,9.74,9.72,9.73,258000.0,6.9185,6.9327,6.9185,6.9256,258000.0
2005-07-20 10:50:00,9.73,9.74,9.73,9.74,114600.0,6.9256,6.9327,6.9256,6.9327,114600.0
2005-07-20 11:00:00,9.74,9.75,9.73,9.74,127000.0,6.9327,6.9398,6.9256,6.9327,127000.0
2005-07-20 11:10:00,9.74,9.78,9.73,9.78,212200.0,6.9327,6.9612,6.9256,6.9612,212200.0
2005-07-20 11:20:00,9.78,9.8,9.76,9.8,137600.0,6.9612,6.9754,6.9469,6.9754,137600.0
2005-07-20 11:30:00,9.8,9.83,9.79,9.82,332200.0,6.9754,6.9968,6.9683,6.9896,332200.0
2005-07-20 11:40:00,9.83,9.83,9.81,9.81,66200.0,6.9968,6.9968,6.9825,6.9825,66200.0
2005-07-20 11:50:00,9.81,9.81,9.79,9.79,65200.0,6.9825,6.9825,6.9683,6.9683,65200.0
2005-07-20 12:00:00,9.79,9.79,9.76,9.77,48000.0,6.9683,6.9683,6.9469,6.9541,48000.0
2005-07-20 12:10:00,9.77,9.78,9.75,9.76,126000.0,6.9541,6.9612,6.9398,6.9469,126000.0
2005-07-20 12:20:00,9.76,9.76,9.75,9.76,54600.0,6.9469,6.9469,6.9398,6.9469,54600.0
2005-07-20 12:30:00,9.76,9.76,9.74,9.75,34400.0,6.9469,6.9469,6.9327,6.9398,34400.0
2005-07-20 12:40:00,9.75,9.77,9.75,9.75,61800.0,6.9398,6.9541,6.9398,6.9398,61800.0
2005-07-20 12:50:00,9.76,9.77,9.76,9.76,124400.0,6.9469,6.9541,6.9469,6.9469,124400.0
2005-07-20 13:00:00,9.76,9.76,9.75,9.76,30400.0,6.9469,6.9469,6.9398,6.9469,30400.0
2005-07-20 13:10:00,9.76,9.8,9.76,9.79,88400.0,6.9469,6.9754,6.9469,6.9683,88400.0
2005-07-20 13:20:00,9.78,9.79,9.78,9.79,119000.0,6.9612,6.9683,6.9612,6.9683,119000.0
2005-07-20 13:30:00,9.79,9.81,9.75,9.8,398800.0,6.9683,6.9825,6.9398,6.9754,398800.0
2005-07-20 13:40:00,9.8,9.81,9.79,9.79,67600.0,6.9754,6.9825,6.9683,6.9683,67600.0
2005-07-20 13:50:00,9.78,9.8,9.78,9.79,77000.0,6.9612,6.9754,6.9612,6.9683,77000.0
2005-07-20 14:00:00,9.79,9.8,9.78,9.78,71000.0,6.9683,6.9754,6.9612,6.9612,71000.0
2005-07-20 14:10:00,9.78,9.79,9.77,9.78,53000.0,6.9612,6.9683,6.9541,6.9612,53000.0
2005-07-20 14:20:00,9.79,9.79,9.77,9.78,79000.0,6.9683,6.9683,6.9541,6.9612,79000.0
2005-07-20 14:30:00,9.78,9.79,9.76,9.76,115200.0,6.9612,6.9683,6.9469,6.9469,115200.0
2005-07-20 14:40:00,9.77,9.78,9.74,9.78,103400.0,6.9541,6.9612,6.9327,6.9612,103400.0
2005-07-20 14:50:00,9.78,9.78,9.75,9.78,75800.0,6.9612,6.9612,6.9398,6.9612,75800.0
2005-07-20 15:00:00,9.78,9.79,9.76,9.77,80600.0,6.9612,6.9683,6.9469,6.9541,80600.0
2005-07-20 15:10:00,9.77,9.78,9.77,9.77,67800.0,6.9541,6.9612,6.9541,6.9541,67800.0
2005-07-20 15:20:00,9.77,9.78,9.77,9.78,78200.0,6.9541,6.9612,6.9541,6.9612,78200.0
2005-07-20 15:30:00,9.78,9.79,9.78,9.79,116400.0,6.9612,6.9683,6.9612,6.9683,116400.0
2005-07-20 15:40:00,9.78,9.81,9.78,9.8,216000.0,6.9612,6.9825,6.9612,6.9754,216000.0
2005-07-20 15:50:00,9.8,9.81,9.77,9.78,229200.0,6.9754,6.9825,6.9541,6.9612,229200.0
2005-07-21 09:30:00,9.74,9.74,9.63,9.65,142400.0,6.9327,6.9327,6.8544,6.8686,142400.0
2005-07-21 09:40:00,9.66,9.72,9.63,9.65,113000.0,6.8758,6.9185,6.8544,6.8686,113000.0
2005-07-21 09:50:00,9.66,9.7,9.64,9.68,127400.0,6.8758,6.9042,6.8615,6.89,127400.0
2005-07-21 10:00:00,9.69,9.71,9.67,9.7,87400.0,6.8971,6.9113,6.8829,6.9042,87400.0
2005-07-21 10:10:00,9.7,9.71,9.68,9.71,127600.0,6.9042,6.9113,6.89,6.9113,127600.0
2005-07-21 10:20:00,9.71,9.71,9.66,9.68,69400.0,6.9113,6.9113,6.8758,6.89,69400.0
2005-07-21 10:30:00,9.68,9.71,9.68,9.7,121200.0,6.89,6.9113,6.89,6.9042,121200.0
2005-07-21 10:40:00,9.7,9.7,9.64,9.65,174800.0,6.9042,6.9042,6.8615,6.8686,174800.0
2005-07-21 10:50:00,9.66,9.68,9.65,9.68,55600.0,6.8758,6.89,6.8686,6.89,55600.0
2005-07-21 11:00:00,9.68,9.71,9.68,9.7,48400.0,6.89,6.9113,6.89,6.9042,48400.0
2005-07-21 11:10:00,9.69,9.7,9.67,9.67,50800.0,6.8971,6.9042,6.8829,6.8829,50800.0
2005-07-21 11:20:00,9.67,9.7,9.67,9.68,120200.0,6.8829,6.9042,6.8829,6.89,120200.0
2005-07-21 11:30:00,9.69,9.69,9.67,9.69,54600.0,6.8971,6.8971,6.8829,6.8971,54600.0
2005-07-21 11:40:00,9.69,9.7,9.67,9.7,33200.0,6.8971,6.9042,6.8829,6.9042,33200.0
2005-07-21 11:50:00,9.7,9.7,9.67,9.68,40600.0,6.9042,6.9042,6.8829,6.89,40600.0
2005-07-21 12:00:00,9.68,9.69,9.67,9.68,46800.0,6.89,6.8971,6.8829,6.89,46800.0
2005-07-21 12:10:00,9.68,9.69,9.65,9.69,81600.0,6.89,6.8971,6.8686,6.8971,81600.0
2005-07-21 12:20:00,9.69,9.69,9.67,9.68,38600.0,6.8971,6.8971,6.8829,6.89,38600.0
2005-07-21 12:30:00,9.69,9.71,9.68,9.69,87200.0,6.8971,6.9113,6.89,6.8971,87200.0
2005-07-21 12:40:00,9.7,9.71,9.69,9.71,111400.0,6.9042,6.9113,6.8971,6.9113,111400.0
2005-07-21 12:50:00,9.71,9.73,9.69,9.7,325400.0,6.9113,6.9256,6.8971,6.9042,325400.0
2005-07-21 13:00:00,9.7,9.71,9.7,9.71,90200.0,6.9042,6.9113,6.9042,6.9113,90200.0
2005-07-21 13:10:00,9.71,9.71,9.68,9.69,50800.0,6.9113,6.9113,6.89,6.8971,50800.0
2005-07-21 13:20:00,9.69,9.7,9.68,9.69,86200.0,6.8971,6.9042,6.89,6.8971,86200.0
2005-07-21 13:30:00,9.69,9.69,9.67,9.68,51600.0,6.8971,6.8971,6.8829,6.89,51600.0
2005-07-21 13:40:00,9.68,9.68,9.66,9.67,167000.0,6.89,6.89,6.8758,6.8829,167000.0
2005-07-21 13:50:00,9.67,9.68,9.66,9.67,41200.0,6.8829,6.89,6.8758,6.8829,41200.0
2005-07-21 14:00:00,9.67,9.68,9.66,9.68,205600.0,6.8829,6.89,6.8758,6.89,205600.0
2005-07-21 14:10:00,9.68,9.68,9.67,9.68,46800.0,6.89,6.89,6.8829,6.89,46800.0
2005-07-21 14:20:00,9.67,9.68,9.65,9.65,56600.0,6.8829,6.89,6.8686,6.8686,56600.0
2005-07-21 14:30:00,9.65,9.66,9.63,9.65,53200.0,6.8686,6.8758,6.8544,6.8686,53200.0
2005-07-21 14:40:00,9.66,9.68,9.66,9.66,48200.0,6.8758,6.89,6.8758,6.8758,48200.0
2005-07-21 14:50:00,9.67,9.67,9.63,9.64,80400.0,6.8829,6.8829,6.8544,6.8615,80400.0
2005-07-21 15:00:00,9.65,9.65,9.63,9.64,53400.0,6.8686,6.8686,6.8544,6.8615,53400.0
2005-07-21 15:10:00,9.65,9.69,9.63,9.68,140600.0,6.8686,6.8971,6.8544,6.89,140600.0
2005-07-21 15:20:00,9.68,9.68,9.67,9.68,43800.0,6.89,6.89,6.8829,6.89,43800.0
2005-07-21 15:30:00,9.67,9.68,9.65,9.66,61800.0,6.8829,6.89,6.8686,6.8758,61800.0
2005-07-21 15:40:00,9.67,9.68,9.65,9.65,124400.0,6.8829,6.89,6.8686,6.8686,124400.0
2005-07-21 15:50:00,9.65,9.68,9.63,9.65,324800.0,6.8686,6.89,6.8544,6.8686,324800.0
2005-07-22 09:30:00,9.68,9.74,9.68,9.71,135200.0,6.89,6.9327,6.89,6.9113,135200.0
2005-07-22 09:40:00,9.71,9.74,9.7,9.74,105800.0,6.9113,6.9327,6.9042,6.9327,105800.0
2005-07-22 09:50:00,9.74,9.78,9.71,9.72,103800.0,6.9327,6.9612,6.9113,6.9185,103800.0
2005-07-22 10:00:00,9.72,9.72,9.68,9.7,108800.0,6.9185,6.9185,6.89,6.9042,108800.0
2005-07-22 10:10:00,9.71,9.72,9.69,9.69,188600.0,6.9113,6.9185,6.8971,6.8971,188600.0
2005-07-22 10:20:00,9.71,9.72,9.69,9.71,93600.0,6.9113,6.9185,6.8971,6.9113,93600.0
2005-07-22 10:30:00,9.71,9.71,9.69,9.69,44000.0,6.9113,6.9113,6.8971,6.8971,44000.0
2005-07-22 10:40:00,9.69,9.7,9.67,9.68,106400.0,6.8971,6.9042,6.8829,6.89,106400.0
2005-07-22 10:50:00,9.68,9.72,9.68,9.71,63400.0,6.89,6.9185,6.89,6.9113,63400.0
2005-07-22 11:00:00,9.71,9.73,9.71,9.72,107400.0,6.9113,6.9256,6.9113,6.9185,107400.0
2005-07-22 11:10:00,9.72,9.74,9.72,9.73,79000.0,6.9185,6.9327,6.9185,6.9256,79000.0
2005-07-22 11:20:00,9.73,9.75,9.72,9.75,115000.0,6.9256,6.9398,6.9185,6.9398,115000.0
2005-07-22 11:30:00,9.76,9.77,9.74,9.77,393000.0,6.9469,6.9541,6.9327,6.9541,393000.0
2005-07-22 11:40:00,9.77,9.77,9.75,9.76,222400.0,6.9541,6.9541,6.9398,6.9469,222400.0
2005-07-22 11:50:00,9.76,9.76,9.76,9.76,38200.0,6.9469,6.9469,6.9469,6.9469,38200.0
2005-07-22 12:00:00,9.76,9.77,9.74,9.76,140000.0,6.9469,6.9541,6.9327,6.9469,140000.0
2005-07-22 12:10:00,9.76,9.77,9.74,9.76,62600.0,6.9469,6.9541,6.9327,6.9469,62600.0
2005-07-22 12:20:00,9.76,9.76,9.74,9.74,31600.0,6.9469,6.9469,6.9327,6.9327,31600.0
2005-07-22 12:30:00,9.74,9.74,9.73,9.73,17000.0,6.9327,6.9327,6.9256,6.9256,17000.0
2005-07-22 12:40:00,9.74,9.74,9.73,9.74,66600.0,6.9327,6.9327,6.9256,6.9327,66600.0
2005-07-22 12:50:00,9.74,9.74,9.74,9.74,22200.0,6.9327,6.9327,6.9327,6.9327,22200.0
2005-07-22 13:00:00,9.74,9.75,9.74,9.74,37000.0,6.9327,6.9398,6.9327,6.9327,37000.0
2005-07-22 13:10:00,9.75,9.78,9.75,9.77,134600.0,6.9398,6.9612,6.9398,6.9541,134600.0
2005-07-22 13:20:00,9.77,9.77,9.77,9.77,39800.0,6.9541,6.9541,6.9541,6.9541,39800.0
2005-07-22 13:30:00,9.77,9.77,9.76,9.77,24200.0,6.9541,6.9541,6.9469,6.9541,24200.0
2005-07-22 13:40:00,9.77,9.77,9.76,9.77,41600.0,6.9541,6.9541,6.9469,6.9541,41600.0
2005-07-22 13:50:00,9.77,9.77,9.75,9.76,178800.0,6.9541,6.9541,6.9398,6.9469,178800.0
2005-07-22 14:00:00,9.76,9.76,9.75,9.76,57000.0,6.9469,6.9469,6.9398,6.9469,57000.0
2005-07-22 14:10:00,9.76,9.8,9.76,9.79,165600.0,6.9469,6.9754,6.9469,6.9683,165600.0
2005-07-22 14:20:00,9.79,9.8,9.75,9.75,168000.0,6.9683,6.9754,6.9398,6.9398,168000.0
2005-07-22 14:30:00,9.75,9.75,9.72,9.74,65000.0,6.9398,6.9398,6.9185,6.9327,65000.0
2005-07-22 14:40:00,9.74,9.77,9.74,9.77,227800.0,6.9327,6.9541,6.9327,6.9541,227800.0
2005-07-22 14:50:00,9.77,9.79,9.76,9.78,112200.0,6.9541,6.9683,6.9469,6.9612,112200.0
2005-07-22 15:00:00,9.78,9.79,9.76,9.77,94000.0,6.9612,6.9683,6.9469,6.9541,94000.0
2005-07-22 15:10:00,9.77,9.78,9.74,9.74,133600.0,6.9541,6.9612,6.9327,6.9327,133600.0
2005-07-22 15:20:00,9.74,9.76,9.73,9.76,154800.0,6.9327,6.9469,6.9256,6.9469,154800.0
2005-07-22 15:30:00,9.76,9.76,9.74,9.74,135200.0,6.9469,6.9469,6.9327,6.9327,135200.0
2005-07-22 15:40:00,9.75,9.77,9.74,9.75,159600.0,6.9398,6.9541,6.9327,6.9398,159600.0
2005-07-22 15:50:00,9.75,9.76,9.74,9.75,228000.0,6.9398,6.9469,6.9327,6.9398,228000.0
2005-07-25 09:30:00,9.72,9.75,9.72,9.74,110600.0,6.9185,6.9398,6.9185,6.9327,110600.0
2005-07-25 09:40:00,9.74,9.75,9.71,9.72,56600.0,6.9327,6.9398,6.9113,6.9185,56600.0
2005-07-25 09:50:00,9.72,9.76,9.72,9.73,86800.0,6.9185,6.9469,6.9185,6.9256,86800.0
2005-07-25 10:00:00,9.73,9.76,9.72,9.74,109800.0,6.9256,6.9469,6.9185,6.9327,109800.0
2005-07-25 10:10:00,9.74,9.77,9.74,9.77,238400.0,6.9327,6.9541,6.9327,6.9541,238400.0
2005-07-25 10:20:00,9.77,9.8,9.77,9.79,208000.0,6.9541,6.9754,6.9541,6.9683,208000.0
2005-07-25 10:30:00,9.79,9.79,9.77,9.78,113400.0,6.9683,6.9683,6.9541,6.9612,113400.0
2005-07-25 10:40:00,9.77,9.83,9.77,9.82,350400.0,6.9541,6.9968,6.9541,6.9896,350400.0
2005-07-25 10:50:00,9.82,9.83,9.78,9.78,124800.0,6.9896,6.9968,6.9612,6.9612,124800.0
2005-07-25 11:00:00,9.79,9.79,9.76,9.77,149800.0,6.9683,6.9683,6.9469,6.9541,149800.0
2005-07-25 11:10:00,9.77,9.79,9.77,9.79,421200.0,6.9541,6.9683,6.9541,6.9683,421200.0
2005-07-25 11:20:00,9.79,9.81,9.79,9.8,316600.0,6.9683,6.9825,6.9683,6.9754,316600.0
2005-07-25 11:30:00,9.8,9.8,9.79,9.8,127800.0,6.9754,6.9754,6.9683,6.9754,127800.0
2005-07-25 11:40:00,9.8,9.8,9.78,9.79,177200.0,6.9754,6.9754,6.9612,6.9683,177200.0
2005-07-25 11:50:00,9.79,9.8,9.77,9.79,103000.0,6.9683,6.9754,6.9541,6.9683,103000.0
2005-07-25 12:00:00,9.79,9.8,9.79,9.79,85800.0,6.9683,6.9754,6.9683,6.9683,85800.0
2005-07-25 12:10:00,9.79,9.8,9.79,9.79,54200.0,6.9683,6.9754,6.9683,6.9683,54200.0
2005-07-25 12:20:00,9.79,9.8,9.78,9.8,118200.0,6.9683,6.9754,6.9612,6.9754,118200.0
2005-07-25 12:30:00,9.8,9.8,9.8,9.8,44800.0,6.9754,6.9754,6.9754,6.9754,44800.0
2005-07-25 12:40:00,9.8,9.81,9.79,9.79,59000.0,6.9754,6.9825,6.9683,6.9683,59000.0
2005-07-25 12:50:00,9.79,9.8,9.78,9.78,124600.0,6.9683,6.9754,6.9612,6.9612,124600.0
2005-07-25 13:00:00,9.78,9.79,9.78,9.79,39600.0,6.9612,6.9683,6.9612,6.9683,39600.0
2005-07-25 13:10:00,9.79,9.79,9.78,9.79,92200.0,6.9683,6.9683,6.9612,6.9683,92200.0
2005-07-25 13:20:00,9.79,9.79,9.78,9.78,133000.0,6.9683,6.9683,6.9612,6.9612,133000.0
2005-07-25 13:30:00,9.77,9.78,9.77,9.78,158600.0,6.9541,6.9612,6.9541,6.9612,158600.0
2005-07-25 13:40:00,9.78,9.8,9.78,9.79,77800.0,6.9612,6.9754,6.9612,6.9683,77800.0
2005-07-25 13:50:00,9.79,9.79,9.77,9.78,40800.0,6.9683,6.9683,6.9541,6.9612,40800.0
2005-07-25 14:00:00,9.78,9.78,9.77,9.78,104000.0,6.9612,6.9612,6.9541,6.9612,104000.0
2005-07-25 14:10:00,9.77,9.78,9.77,9.78,70800.0,6.9541,6.9612,6.9541,6.9612,70800.0
2005-07-25 14:20:00,9.78,9.78,9.78,9.78,135400.0,6.9612,6.9612,6.9612,6.9612,135400.0
2005-07-25 14:30:00,9.78,9.78,9.76,9.78,326000.0,6.9612,6.9612,6.9469,6.9612,326000.0
2005-07-25 14:40:00,9.78,9.79,9.78,9.79,69600.0,6.9612,6.9683,6.9612,6.9683,69600.0
2005-07-25 14:50:00,9.78,9.79,9.76,9.77,132200.0,6.9612,6.9683,6.9469,6.9541,132200.0
2005-07-25 15:00:00,9.77,9.78,9.73,9.75,178600.0,6.9541,6.9612,6.9256,6.9398,178600.0
2005-07-25 15:10:00,9.75,9.76,9.74,9.74,50800.0,6.9398,6.9469,6.9327,6.9327,50800.0
2005-07-25 15:20:00,9.74,9.75,9.73,9.74,134000.0,6.9327,6.9398,6.9256,6.9327,134000.0
2005-07-25 15:30:00,9.74,9.74,9.73,9.74,128800.0,6.9327,6.9327,6.9256,6.9327,128800.0
2005-07-25 15:40:00,9.74,9.78,9.74,9.76,242000.0,6.9327,6.9612,6.9327,6.9469,242000.0
2005-07-25 15:50:00,9.76,9.79,9.76,9.78,393600.0,6.9469,6.9683,6.9469,6.9612,393600.0
2005-07-26 09:30:00,9.78,9.83,9.78,9.8,171800.0,6.9612,6.9968,6.9612,6.9754,171800.0
2005-07-26 09:40:00,9.8,9.83,9.76,9.8,106600.0,6.9754,6.9968,6.9469,6.9754,106600.0
2005-07-26 09:50:00,9.8,9.84,9.79,9.84,129600.0,6.9754,7.0039,6.9683,7.0039,129600.0
2005-07-26 10:00:00,9.84,9.85,9.78,9.82,202400.0,7.0039,7.011,6.9612,6.9896,202400.0
2005-07-26 10:10:00,9.82,9.84,9.79,9.82,135400.0,6.9896,7.0039,6.9683,6.9896,135400.0
2005-07-26 10:20:00,9.83,9.84,9.81,9.81,175200.0,6.9968,7.0039,6.9825,6.9825,175200.0
2005-07-26 10:30:00,9.81,9.83,9.81,9.83,251200.0,6.9825,6.9968,6.9825,6.9968,251200.0
2005-07-26 10:40:00,9.82,9.83,9.8,9.81,78800.0,6.9896,6.9968,6.9754,6.9825,78800.0
2005-07-26 10:50:00,9.81,9.81,9.79,9.79,80600.0,6.9825,6.9825,6.9683,6.9683,80600.0
2005-07-26 11:00:00,9.79,9.81,9.78,9.8,111200.0,6.9683,6.9825,6.9612,6.9754,111200.0
2005-07-26 11:10:00,9.8,9.83,9.8,9.83,232200.0,6.9754,6.9968,6.9754,6.9968,232200.0
2005-07-26 11:20:00,9.83,9.87,9.83,9.86,244400.0,6.9968,7.0252,6.9968,7.0181,244400.0
2005-07-26 11:30:00,9.86,9.92,9.86,9.92,116600.0,7.0181,7.0608,7.0181,7.0608,116600.0
2005-07-26 11:40:00,9.92,9.97,9.92,9.97,523800.0,7.0608,7.0964,7.0608,7.0964,523800.0
2005-07-26 11:50:00,9.97,9.97,9.95,9.95,628200.0,7.0964,7.0964,7.0822,7.0822,628200.0
2005-07-26 12:00:00,9.95,9.96,9.92,9.92,560200.0,7.0822,7.0893,7.0608,7.0608,560200.0
2005-07-26 12:10:00,9.92,9.93,9.89,9.92,285600.0,7.0608,7.0679,7.0395,7.0608,285600.0
2005-07-26 12:20:00,9.91,9.93,9.9,9.9,306400.0,7.0537,7.0679,7.0466,7.0466,306400.0
2005-07-26 12:30:00,9.9,9.93,9.9,9.93,163800.0,7.0466,7.0679,7.0466,7.0679,163800.0
2005-07-26 12:40:00,9.92,9.93,9.9,9.9,432200.0,7.0608,7.0679,7.0466,7.0466,432200.0
2005-07-26 12:50:00,9.9,9.93,9.9,9.92,62400.0,7.0466,7.0679,7.0466,7.0608,62400.0
2005-07-26 13:00:00,9.91,9.93,9.9,9.92,83600.0,7.0537,7.0679,7.0466,7.0608,83600.0
2005-07-26 13:10:00,9.92,9.93,9.92,9.93,323600.0,7.0608,7.0679,7.0608,7.0679,323600.0
2005-07-26 13:20:00,9.93,9.94,9.93,9.94,88400.0,7.0679,7.0751,7.0679,7.0751,88400.0
2005-07-26 13:30:00,9.93,9.94,9.93,9.94,78800.0,7.0679,7.0751,7.0679,7.0751,78800.0
2005-07-26 13:40:00,9.94,9.97,9.93,9.96,153200.0,7.0751,7.0964,7.0679,7.0893,153200.0
2005-07-26 13:50:00,9.95,9.97,9.95,9.97,121000.0,7.0822,7.0964,7.0822,7.0964,121000.0
2005-07-26 14:00:00,9.97,9.97,9.97,9.97,347200.0,7.0964,7.0964,7.0964,7.0964,347200.0
2005-07-26 14:10:00,9.97,9.97,9.97,9.97,85600.0,7.0964,7.0964,7.0964,7.0964,85600.0
2005-07-26 14:20:00,9.97,9.97,9.95,9.96,355000.0,7.0964,7.0964,7.0822,7.0893,355000.0
2005-07-26 14:30:00,9.97,9.97,9.95,9.95,96000.0,7.0964,7.0964,7.0822,7.0822,96000.0
2005-07-26 14:40:00,9.95,9.97,9.95,9.97,104600.0,7.0822,7.0964,7.0822,7.0964,104600.0
2005-07-26 14:50:00,9.97,9.97,9.96,9.97,156200.0,7.0964,7.0964,7.0893,7.0964,156200.0
2005-07-26 15:00:00,9.97,9.97,9.95,9.96,307200.0,7.0964,7.0964,7.0822,7.0893,307200.0
2005-07-26 15:10:00,9.95,9.96,9.92,9.94,270600.0,7.0822,7.0893,7.0608,7.0751,270600.0
2005-07-26 15:20:00,9.94,9.95,9.92,9.92,134200.0,7.0751,7.0822,7.0608,7.0608,134200.0
2005-07-26 15:30:00,9.92,9.93,9.9,9.92,184200.0,7.0608,7.0679,7.0466,7.0608,184200.0
2005-07-26 15:40:00,9.91,9.93,9.9,9.92,144600.0,7.0537,7.0679,7.0466,7.0608,144600.0
2005-07-26 15:50:00,9.92,9.94,9.92,9.93,281400.0,7.0608,7.0751,7.0608,7.0679,281400.0
2005-07-27 09:30:00,9.88,9.96,9.88,9.95,228400.0,7.0323,7.0893,7.0323,7.0822,228400.0
2005-07-27 09:40:00,9.95,9.96,9.9,9.94,204400.0,7.0822,7.0893,7.0466,7.0751,204400.0
2005-07-27 09:50:00,9.94,9.94,9.9,9.91,164600.0,7.0751,7.0751,7.0466,7.0537,164600.0
2005-07-27 10:00:00,9.9,9.93,9.84,9.86,219600.0,7.0466,7.0679,7.0039,7.0181,219600.0
2005-07-27 10:10:00,9.85,9.88,9.85,9.88,99800.0,7.011,7.0323,7.011,7.0323,99800.0
2005-07-27 10:20:00,9.88,9.91,9.88,9.9,130400.0,7.0323,7.0537,7.0323,7.0466,130400.0
2005-07-27 10:30:00,9.9,9.93,9.9,9.91,580600.0,7.0466,7.0679,7.0466,7.0537,580600.0
2005-07-27 10:40:00,9.92,9.92,9.88,9.88,207200.0,7.0608,7.0608,7.0323,7.0323,207200.0
2005-07-27 10:50:00,9.88,9.88,9.86,9.86,116600.0,7.0323,7.0323,7.0181,7.0181,116600.0
2005-07-27 11:00:00,9.86,9.88,9.86,9.88,87200.0,7.0181,7.0323,7.0181,7.0323,87200.0
2005-07-27 11:10:00,9.87,9.9,9.86,9.88,156800.0,7.0252,7.0466,7.0181,7.0323,156800.0
2005-07-27 11:20:00,9.88,9.88,9.85,9.86,89600.0,7.0323,7.0323,7.011,7.0181,89600.0
2005-07-27 11:30:00,9.86,9.9,9.86,9.89,68200.0,7.0181,7.0466,7.0181,7.0395,68200.0
2005-07-27 11:40:00,9.9,9.92,9.9,9.9,365400.0,7.0466,7.0608,7.0466,7.0466,365400.0
2005-07-27 11:50:00,9.9,9.9,9.89,9.9,46200.0,7.0466,7.0466,7.0395,7.0466,46200.0
2005-07-27 12:00:00,9.9,9.91,9.88,9.9,69000.0,7.0466,7.0537,7.0323,7.0466,69000.0
2005-07-27 12:10:00,9.9,9.9,9.87,9.87,53000.0,7.0466,7.0466,7.0252,7.0252,53000.0
2005-07-27 12:20:00,9.87,9.88,9.87,9.88,60000.0,7.0252,7.0323,7.0252,7.0323,60000.0
2005-07-27 12:30:00,9.88,9.88,9.87,9.88,42400.0,7.0323,7.0323,7.0252,7.0323,42400.0
2005-07-27 12:40:00,9.87,9.88,9.87,9.88,47800.0,7.0252,7.0323,7.0252,7.0323,47800.0
2005-07-27 12:50:00,9.88,9.88,9.87,9.88,29400.0,7.0323,7.0323,7.0252,7.0323,29400.0
2005-07-27 13:00:00,9.88,9.89,9.88,9.89,42400.0,7.0323,7.0395,7.0323,7.0395,42400.0
2005-07-27 13:10:00,9.89,9.9,9.89,9.9,187200.0,7.0395,7.0466,7.0395,7.0466,187200.0
2005-07-27 13:20:00,9.9,9.9,9.89,9.9,23200.0,7.0466,7.0466,7.0395,7.0466,23200.0
2005-07-27 13:30:00,9.89,9.9,9.88,9.88,53400.0,7.0395,7.0466,7.0323,7.0323,53400.0
2005-07-27 13:40:00,9.88,9.89,9.88,9.88,38000.0,7.0323,7.0395,7.0323,7.0323,38000.0
2005-07-27 13:50:00,9.89,9.89,9.88,9.88,25400.0,7.0395,7.0395,7.0323,7.0323,25400.0
2005-07-27 14:00:00,9.88,9.9,9.88,9.89,47000.0,7.0323,7.0466,7.0323,7.0395,47000.0
2005-07-27 14:10:00,9.88,9.9,9.88,9.9,34400.0,7.0323,7.0466,7.0323,7.0466,34400.0
2005-07-27 14:20:00,9.9,9.91,9.89,9.89,63000.0,7.0466,7.0537,7.0395,7.0395,63000.0
2005-07-27 14:30:00,9.9,9.9,9.88,9.9,131200.0,7.0466,7.0466,7.0323,7.0466,131200.0
2005-07-27 14:40:00,9.9,9.91,9.88,9.89,145400.0,7.0466,7.0537,7.0323,7.0395,145400.0
2005-07-27 14:50:00,9.9,9.94,9.9,9.94,93000.0,7.0466,7.0751,7.0466,7.0751,93000.0
2005-07-27 15:00:00,9.94,9.97,9.93,9.94,237800.0,7.0751,7.0964,7.0679,7.0751,237800.0
2005-07-27 15:10:00,9.94,9.95,9.93,9.95,61400.0,7.0751,7.0822,7.0679,7.0822,61400.0
2005-07-27 15:20:00,9.95,9.96,9.94,9.95,118400.0,7.0822,7.0893,7.0751,7.0822,118400.0
2005-07-27 15:30:00,9.95,9.95,9.94,9.94,166800.0,7.0822,7.0822,7.0751,7.0751,166800.0
2005-07-27 15:40:00,9.94,9.95,9.93,9.93,91000.0,7.0751,7.0822,7.0679,7.0679,91000.0
2005-07-27 15:50:00,9.93,9.94,9.91,9.92,208200.0,7.0679,7.0751,7.0537,7.0608,208200.0
2005-07-28 09:30:00,9.91,9.92,9.89,9.9,152400.0,7.0537,7.0608,7.0395,7.0466,152400.0
2005-07-28 09:40:00,9.9,9.94,9.9,9.91,153000.0,7.0466,7.0751,7.0466,7.0537,153000.0
2005-07-28 09:50:00,9.91,9.91,9.9,9.9,204600.0,7.0537,7.0537,7.0466,7.0466,204600.0
2005-07-28 10:00:00,9.9,9.91,9.9,9.9,70000.0,7.0466,7.0537,7.0466,7.0466,70000.0
2005-07-28 10:10:00,9.9,9.91,9.9,9.91,117400.0,7.0466,7.0537,7.0466,7.0537,117400.0
2005-07-28 10:20:00,9.92,9.92,9.9,9.9,54000.0,7.0608,7.0608,7.0466,7.0466,54000.0
2005-07-28 10:30:00,9.9,9.92,9.9,9.92,58200.0,7.0466,7.0608,7.0466,7.0608,58200.0
2005-07-28 10:40:00,9.92,9.94,9.92,9.94,120600.0,7.0608,7.0751,7.0608,7.0751,120600.0
2005-07-28 10:50:00,9.94,9.94,9.91,9.92,1364200.0,7.0751,7.0751,7.0537,7.0608,1364200.0
2005-07-28 11:00:00,9.93,9.94,9.93,9.93,47400.0,7.0679,7.0751,7.0679,7.0679,47400.0
2005-07-28 11:10:00,9.93,9.94,9.93,9.93,50200.0,7.0679,7.0751,7.0679,7.0679,50200.0
2005-07-28 11:20:00,9.93,9.96,9.93,9.96,119000.0,7.0679,7.0893,7.0679,7.0893,119000.0
2005-07-28 11:30:00,9.96,9.97,9.95,9.96,134000.0,7.0893,7.0964,7.0822,7.0893,134000.0
2005-07-28 11:40:00,9.96,9.97,9.96,9.96,85600.0,7.0893,7.0964,7.0893,7.0893,85600.0
2005-07-28 11:50:00,9.96,9.98,9.95,9.96,40800.0,7.0893,7.1035,7.0822,7.0893,40800.0
2005-07-28 12:00:00,9.96,9.97,9.95,9.96,63000.0,7.0893,7.0964,7.0822,7.0893,63000.0
2005-07-28 12:10:00,9.96,9.96,9.94,9.94,57600.0,7.0893,7.0893,7.0751,7.0751,57600.0
2005-07-28 12:20:00,9.95,9.95,9.94,9.95,21200.0,7.0822,7.0822,7.0751,7.0822,21200.0
2005-07-28 12:30:00,9.95,9.96,9.95,9.96,231000.0,7.0822,7.0893,7.0822,7.0893,231000.0
2005-07-28 12:40:00,9.96,9.96,9.95,9.96,34000.0,7.0893,7.0893,7.0822,7.0893,34000.0
2005-07-28 12:50:00,9.96,9.97,9.96,9.96,56600.0,7.0893,7.0964,7.0893,7.0893,56600.0
2005-07-28 13:00:00,9.96,9.97,9.96,9.97,87000.0,7.0893,7.0964,7.0893,7.0964,87000.0
2005-07-28 13:10:00,9.97,9.97,9.97,9.97,46400.0,7.0964,7.0964,7.0964,7.0964,46400.0
2005-07-28 13:20:00,9.97,9.97,9.97,9.97,82800.0,7.0964,7.0964,7.0964,7.0964,82800.0
2005-07-28 13:30:00,9.97,9.97,9.97,9.97,78800.0,7.0964,7.0964,7.0964,7.0964,78800.0
2005-07-28 13:40:00,9.97,9.97,9.97,9.97,36000.0,7.0964,7.0964,7.0964,7.0964,36000.0
2005-07-28 13:50:00,9.97,9.97,9.96,9.96,28000.0,7.0964,7.0964,7.0893,7.0893,28000.0
2005-07-28 14:00:00,9.96,9.97,9.96,9.96,50600.0,7.0893,7.0964,7.0893,7.0893,50600.0
2005-07-28 14:10:00,9.96,9.96,9.95,9.96,26200.0,7.0893,7.0893,7.0822,7.0893,26200.0
2005-07-28 14:20:00,9.96,9.97,9.95,9.96,73600.0,7.0893,7.0964,7.0822,7.0893,73600.0
2005-07-28 14:30:00,9.97,9.97,9.96,9.97,344800.0,7.0964,7.0964,7.0893,7.0964,344800.0
2005-07-28 14:40:00,9.97,9.99,9.97,9.98,83200.0,7.0964,7.1106,7.0964,7.1035,83200.0
2005-07-28 14:50:00,9.97,9.99,9.97,9.99,158600.0,7.0964,7.1106,7.0964,7.1106,158600.0
2005-07-28 15:00:00,9.99,9.99,9.96,9.96,121000.0,7.1106,7.1106,7.0893,7.0893,121000.0
2005-07-28 15:10:00,9.96,9.97,9.94,9.96,192400.0,7.0893,7.0964,7.0751,7.0893,192400.0
2005-07-28 15:20:00,9.96,9.96,9.94,9.95,154800.0,7.0893,7.0893,7.0751,7.0822,154800.0
2005-07-28 15:30:00,9.95,9.96,9.93,9.94,261200.0,7.0822,7.0893,7.0679,7.0751,261200.0
2005-07-28 15:40:00,9.94,9.97,9.93,9.97,242200.0,7.0751,7.0964,7.0679,7.0964,242200.0
2005-07-28 15:50:00,9.96,9.98,9.96,9.97,282000.0,7.0893,7.1035,7.0893,7.0964,282000.0
2005-07-29 09:30:00,9.92,9.96,9.9,9.95,163000.0,7.0608,7.0893,7.0466,7.0822,163000.0
2005-07-29 09:40:00,9.95,9.99,9.95,9.99,398800.0,7.0822,7.1106,7.0822,7.1106,398800.0
2005-07-29 09:50:00,9.99,9.99,9.97,9.97,179400.0,7.1106,7.1106,7.0964,7.0964,179400.0
2005-07-29 10:00:00,9.97,9.98,9.97,9.97,87800.0,7.0964,7.1035,7.0964,7.0964,87800.0
2005-07-29 10:10:00,9.97,9.97,9.9,9.91,123000.0,7.0964,7.0964,7.0466,7.0537,123000.0
2005-07-29 10:20:00,9.91,9.95,9.9,9.93,54400.0,7.0537,7.0822,7.0466,7.0679,54400.0
2005-07-29 10:30:00,9.93,9.94,9.92,9.93,61600.0,7.0679,7.0751,7.0608,7.0679,61600.0
2005-07-29 10:40:00,9.93,9.97,9.92,9.96,78600.0,7.0679,7.0964,7.0608,7.0893,78600.0
2005-07-29 10:50:00,9.96,9.99,9.95,9.99,182800.0,7.0893,7.1106,7.0822,7.1106,182800.0
2005-07-29 11:00:00,9.98,9.98,9.93,9.93,131400.0,7.1035,7.1035,7.0679,7.0679,131400.0
2005-07-29 11:10:00,9.94,9.95,9.93,9.94,29000.0,7.0751,7.0822,7.0679,7.0751,29000.0
2005-07-29 11:20:00,9.94,9.95,9.94,9.95,19400.0,7.0751,7.0822,7.0751,7.0822,19400.0
2005-07-29 11:30:00,9.95,9.95,9.93,9.93,32800.0,7.0822,7.0822,7.0679,7.0679,32800.0
2005-07-29 11:40:00,9.93,9.94,9.91,9.92,37800.0,7.0679,7.0751,7.0537,7.0608,37800.0
2005-07-29 11:50:00,9.9,9.94,9.9,9.94,56200.0,7.0466,7.0751,7.0466,7.0751,56200.0
2005-07-29 12:00:00,9.93,9.93,9.91,9.92,106800.0,7.0679,7.0679,7.0537,7.0608,106800.0
2005-07-29 12:10:00,9.92,9.93,9.91,9.92,145800.0,7.0608,7.0679,7.0537,7.0608,145800.0
2005-07-29 12:20:00,9.92,9.93,9.91,9.92,58400.0,7.0608,7.0679,7.0537,7.0608,58400.0
2005-07-29 12:30:00,9.92,9.93,9.92,9.93,102400.0,7.0608,7.0679,7.0608,7.0679,102400.0
2005-07-29 12:40:00,9.93,9.95,9.93,9.94,30000.0,7.0679,7.0822,7.0679,7.0751,30000.0
2005-07-29 12:50:00,9.94,9.95,9.94,9.95,23600.0,7.0751,7.0822,7.0751,7.0822,23600.0
2005-07-29 13:00:00,9.94,9.94,9.93,9.94,15000.0,7.0751,7.0751,7.0679,7.0751,15000.0
2005-07-29 13:10:00,9.94,9.95,9.94,9.95,46000.0,7.0751,7.0822,7.0751,7.0822,46000.0
2005-07-29 13:20:00,9.95,9.95,9.93,9.93,47600.0,7.0822,7.0822,7.0679,7.0679,47600.0
2005-07-29 13:30:00,9.93,9.94,9.92,9.92,60000.0,7.0679,7.0751,7.0608,7.0608,60000.0
2005-07-29 13:40:00,9.92,9.94,9.92,9.93,125200.0,7.0608,7.0751,7.0608,7.0679,125200.0
2005-07-29 13:50:00,9.93,9.94,9.93,9.93,91200.0,7.0679,7.0751,7.0679,7.0679,91200.0
2005-07-29 14:00:00,9.93,9.96,9.93,9.96,253600.0,7.0679,7.0893,7.0679,7.0893,253600.0
2005-07-29 14:10:00,9.96,9.97,9.94,9.95,81800.0,7.0893,7.0964,7.0751,7.0822,81800.0
2005-07-29 14:20:00,9.95,9.95,9.93,9.93,58600.0,7.0822,7.0822,7.0679,7.0679,58600.0
2005-07-29 14:30:00,9.93,9.94,9.93,9.94,58800.0,7.0679,7.0751,7.0679,7.0751,58800.0
2005-07-29 14:40:00,9.94,9.94,9.93,9.93,37200.0,7.0751,7.0751,7.0679,7.0679,37200.0
2005-07-29 14:50:00,9.93,9.94,9.93,9.94,60800.0,7.0679,7.0751,7.0679,7.0751,60800.0
2005-07-29 15:00:00,9.94,9.94,9.93,9.94,83400.0,7.0751,7.0751,7.0679,7.0751,83400.0
2005-07-29 15:10:00,9.94,9.94,9.92,9.93,261800.0,7.0751,7.0751,7.0608,7.0679,261800.0
2005-07-29 15:20:00,9.93,9.94,9.92,9.93,144600.0,7.0679,7.0751,7.0608,7.0679,144600.0
2005-07-29 15:30:00,9.93,9.95,9.93,9.94,164200.0,7.0679,7.0822,7.0679,7.0751,164200.0
2005-07-29 15:40:00,9.94,9.94,9.92,9.93,332600.0,7.0751,7.0751,7.0608,7.0679,332600.0
2005-07-29 15:50:00,9.92,9.96,9.92,9.94,244000.0,7.0608,7.0893,7.0608,7.0751,244000.0
2005-08-01 09:30:00,9.97,9.99,9.95,9.97,211000.0,7.0964,7.1106,7.0822,7.0964,211000.0
2005-08-01 09:40:00,9.97,9.99,9.93,9.97,231400.0,7.0964,7.1106,7.0679,7.0964,231400.0
2005-08-01 09:50:00,9.97,10.0,9.96,9.97,270200.0,7.0964,7.1178,7.0893,7.0964,270200.0
2005-08-01 10:00:00,9.97,10.0,9.97,9.97,248800.0,7.0964,7.1178,7.0964,7.0964,248800.0
2005-08-01 10:10:00,9.97,9.99,9.97,9.99,239000.0,7.0964,7.1106,7.0964,7.1106,239000.0
2005-08-01 10:20:00,9.99,10.0,9.99,9.99,118400.0,7.1106,7.1178,7.1106,7.1106,118400.0
2005-08-01 10:30:00,9.99,9.99,9.97,9.99,85200.0,7.1106,7.1106,7.0964,7.1106,85200.0
2005-08-01 10:40:00,9.98,9.99,9.95,9.97,156600.0,7.1035,7.1106,7.0822,7.0964,156600.0
2005-08-01 10:50:00,9.97,9.99,9.96,9.99,117400.0,7.0964,7.1106,7.0893,7.1106,117400.0
2005-08-01 11:00:00,9.99,9.99,9.98,9.99,64000.0,7.1106,7.1106,7.1035,7.1106,64000.0
2005-08-01 11:10:00,9.99,9.99,9.98,9.99,95400.0,7.1106,7.1106,7.1035,7.1106,95400.0
2005-08-01 11:20:00,9.99,9.99,9.97,9.97,225000.0,7.1106,7.1106,7.0964,7.0964,225000.0
2005-08-01 11:30:00,9.98,9.99,9.97,9.98,183800.0,7.1035,7.1106,7.0964,7.1035,183800.0
2005-08-01 11:40:00,9.99,9.99,9.97,9.97,64400.0,7.1106,7.1106,7.0964,7.0964,64400.0
2005-08-01 11:50:00,9.97,9.99,9.97,9.97,68200.0,7.0964,7.1106,7.0964,7.0964,68200.0
2005-08-01 12:00:00,9.97,9.99,9.97,9.97,90200.0,7.0964,7.1106,7.0964,7.0964,90200.0
2005-08-01 12:10:00,9.97,9.99,9.97,9.99,153000.0,7.0964,7.1106,7.0964,7.1106,153000.0
2005-08-01 12:20:00,9.99,9.99,9.97,9.97,80600.0,7.1106,7.1106,7.0964,7.0964,80600.0
2005-08-01 12:30:00,9.97,9.98,9.97,9.97,77000.0,7.0964,7.1035,7.0964,7.0964,77000.0
2005-08-01 12:40:00,9.97,9.98,9.97,9.97,201600.0,7.0964,7.1035,7.0964,7.0964,201600.0
2005-08-01 12:50:00,9.98,9.99,9.96,9.96,249000.0,7.1035,7.1106,7.0893,7.0893,249000.0
2005-08-01 13:00:00,9.97,9.97,9.96,9.96,42400.0,7.0964,7.0964,7.0893,7.0893,42400.0
2005-08-01 13:10:00,9.97,9.97,9.96,9.96,47000.0,7.0964,7.0964,7.0893,7.0893,47000.0
2005-08-01 13:20:00,9.95,9.96,9.95,9.95,93200.0,7.0822,7.0893,7.0822,7.0822,93200.0
2005-08-01 13:30:00,9.96,9.96,9.95,9.96,80400.0,7.0893,7.0893,7.0822,7.0893,80400.0
2005-08-01 13:40:00,9.96,9.96,9.95,9.96,203200.0,7.0893,7.0893,7.0822,7.0893,203200.0
2005-08-01 13:50:00,9.96,9.97,9.95,9.96,48600.0,7.0893,7.0964,7.0822,7.0893,48600.0
2005-08-01 14:00:00,9.96,9.97,9.95,9.97,86200.0,7.0893,7.0964,7.0822,7.0964,86200.0
2005-08-01 14:10:00,9.97,9.97,9.96,9.96,74200.0,7.0964,7.0964,7.0893,7.0893,74200.0
2005-08-01 14:20:00,9.96,9.99,9.96,9.97,121000.0,7.0893,7.1106,7.0893,7.0964,121000.0
2005-08-01 14:30:00,9.97,9.98,9.97,9.98,67000.0,7.0964,7.1035,7.0964,7.1035,67000.0
2005-08-01 14:40:00,9.99,9.99,9.97,9.98,56200.0,7.1106,7.1106,7.0964,7.1035,56200.0
2005-08-01 14:50:00,9.97,10.0,9.97,9.99,212600.0,7.0964,7.1178,7.0964,7.1106,212600.0
2005-08-01 15:00:00,9.99,10.0,9.97,9.97,132600.0,7.1106,7.1178,7.0964,7.0964,132600.0
2005-08-01 15:10:00,9.97,9.97,9.96,9.97,120600.0,7.0964,7.0964,7.0893,7.0964,120600.0
2005-08-01 15:20:00,9.97,9.98,9.96,9.97,94200.0,7.0964,7.1035,7.0893,7.0964,94200.0
2005-08-01 15:30:00,9.97,9.98,9.96,9.97,113400.0,7.0964,7.1035,7.0893,7.0964,113400.0
2005-08-01 15:40:00,9.96,9.98,9.96,9.97,97000.0,7.0893,7.1035,7.0893,7.0964,97000.0
2005-08-01 15:50:00,9.97,9.97,9.94,9.95,184200.0,7.0964,7.0964,7.0751,7.0822,184200.0
2005-08-02 09:30:00,9.95,9.97,9.93,9.95,218200.0,7.0822,7.0964,7.0679,7.0822,218200.0
2005-08-02 09:40:00,9.95,9.98,9.94,9.97,89000.0,7.0822,7.1035,7.0751,7.0964,89000.0
2005-08-02 09:50:00,9.97,9.99,9.96,9.98,59200.0,7.0964,7.1106,7.0893,7.1035,59200.0
2005-08-02 10:00:00,9.97,9.99,9.97,9.99,123200.0,7.0964,7.1106,7.0964,7.1106,123200.0
2005-08-02 10:10:00,9.99,10.0,9.97,9.99,167200.0,7.1106,7.1178,7.0964,7.1106,167200.0
2005-08-02 10:20:00,9.99,9.99,9.97,9.99,130000.0,7.1106,7.1106,7.0964,7.1106,130000.0
2005-08-02 10:30:00,9.99,10.0,9.97,9.99,114600.0,7.1106,7.1178,7.0964,7.1106,114600.0
2005-08-02 10:40:00,9.99,10.0,9.99,10.0,153000.0,7.1106,7.1178,7.1106,7.1178,153000.0
2005-08-02 10:50:00,10.0,10.0,9.98,9.99,123800.0,7.1178,7.1178,7.1035,7.1106,123800.0
2005-08-02 11:00:00,9.99,9.99,9.97,9.97,115200.0,7.1106,7.1106,7.0964,7.0964,115200.0
2005-08-02 11:10:00,9.97,9.98,9.97,9.97,180400.0,7.0964,7.1035,7.0964,7.0964,180400.0
2005-08-02 11:20:00,9.97,9.98,9.95,9.96,201800.0,7.0964,7.1035,7.0822,7.0893,201800.0
2005-08-02 11:30:00,9.96,9.97,9.96,9.96,69400.0,7.0893,7.0964,7.0893,7.0893,69400.0
2005-08-02 11:40:00,9.96,9.97,9.96,9.97,60000.0,7.0893,7.0964,7.0893,7.0964,60000.0
2005-08-02 11:50:00,9.97,9.97,9.97,9.97,64400.0,7.0964,7.0964,7.0964,7.0964,64400.0
2005-08-02 12:00:00,9.97,9.97,9.95,9.95,45600.0,7.0964,7.0964,7.0822,7.0822,45600.0
2005-08-02 12:10:00,9.96,9.97,9.95,9.97,90200.0,7.0893,7.0964,7.0822,7.0964,90200.0
2005-08-02 12:20:00,9.97,9.97,9.97,9.97,24400.0,7.0964,7.0964,7.0964,7.0964,24400.0
2005-08-02 12:30:00,9.97,9.97,9.95,9.96,14000.0,7.0964,7.0964,7.0822,7.0893,14000.0
2005-08-02 12:40:00,9.96,9.96,9.95,9.95,169400.0,7.0893,7.0893,7.0822,7.0822,169400.0
2005-08-02 12:50:00,9.94,9.95,9.9,9.9,204400.0,7.0751,7.0822,7.0466,7.0466,204400.0
2005-08-02 13:00:00,9.9,9.92,9.9,9.91,197000.0,7.0466,7.0608,7.0466,7.0537,197000.0
2005-08-02 13:10:00,9.91,9.92,9.9,9.92,128800.0,7.0537,7.0608,7.0466,7.0608,128800.0
2005-08-02 13:20:00,9.92,9.93,9.91,9.91,59200.0,7.0608,7.0679,7.0537,7.0537,59200.0
2005-08-02 13:30:00,9.92,9.92,9.9,9.91,154000.0,7.0608,7.0608,7.0466,7.0537,154000.0
2005-08-02 13:40:00,9.91,9.92,9.9,9.92,106200.0,7.0537,7.0608,7.0466,7.0608,106200.0
2005-08-02 13:50:00,9.91,9.92,9.89,9.89,256600.0,7.0537,7.0608,7.0395,7.0395,256600.0
2005-08-02 14:00:00,9.89,9.9,9.88,9.9,188200.0,7.0395,7.0466,7.0323,7.0466,188200.0
2005-08-02 14:10:00,9.89,9.91,9.88,9.9,210000.0,7.0395,7.0537,7.0323,7.0466,210000.0
2005-08-02 14:20:00,9.9,9.91,9.9,9.9,317000.0,7.0466,7.0537,7.0466,7.0466,317000.0
2005-08-02 14:30:00,9.9,9.91,9.9,9.9,314000.0,7.0466,7.0537,7.0466,7.0466,314000.0
2005-08-02 14:40:00,9.9,9.9,9.88,9.88,115200.0,7.0466,7.0466,7.0323,7.0323,115200.0
2005-08-02 14:50:00,9.88,9.88,9.84,9.84,235800.0,7.0323,7.0323,7.0039,7.0039,235800.0
2005-08-02 15:00:00,9.85,9.87,9.83,9.86,250000.0,7.011,7.0252,6.9968,7.0181,250000.0
2005-08-02 15:10:00,9.86,9.86,9.85,9.86,113400.0,7.0181,7.0181,7.011,7.0181,113400.0
2005-08-02 15:20:00,9.86,9.86,9.85,9.86,182000.0,7.0181,7.0181,7.011,7.0181,182000.0
2005-08-02 15:30:00,9.86,9.88,9.85,9.88,137400.0,7.0181,7.0323,7.011,7.0323,137400.0
2005-08-02 15:40:00,9.88,9.9,9.88,9.88,135400.0,7.0323,7.0466,7.0323,7.0323,135400.0
2005-08-02 15:50:00,9.88,9.9,9.88,9.88,591200.0,7.0323,7.0466,7.0323,7.0323,591200.0
2005-08-03 09:30:00,9.88,9.88,9.81,9.87,138800.0,7.0323,7.0323,6.9825,7.0252,138800.0
2005-08-03 09:40:00,9.87,9.92,9.86,9.9,205200.0,7.0252,7.0608,7.0181,7.0466,205200.0
2005-08-03 09:50:00,9.9,9.9,9.88,9.88,153400.0,7.0466,7.0466,7.0323,7.0323,153400.0
2005-08-03 10:00:00,9.87,9.9,9.85,9.88,187400.0,7.0252,7.0466,7.011,7.0323,187400.0
2005-08-03 10:10:00,9.88,9.88,9.86,9.87,153200.0,7.0323,7.0323,7.0181,7.0252,153200.0
2005-08-03 10:20:00,9.87,9.87,9.85,9.85,123000.0,7.0252,7.0252,7.011,7.011,123000.0
2005-08-03 10:30:00,9.85,9.87,9.85,9.86,100400.0,7.011,7.0252,7.011,7.0181,100400.0
2005-08-03 10:40:00,9.86,9.87,9.85,9.85,192000.0,7.0181,7.0252,7.011,7.011,192000.0
2005-08-03 10:50:00,9.85,9.87,9.85,9.86,277400.0,7.011,7.0252,7.011,7.0181,277400.0
2005-08-03 11:00:00,9.85,9.89,9.85,9.88,97200.0,7.011,7.0395,7.011,7.0323,97200.0
2005-08-03 11:10:00,9.88,9.93,9.88,9.92,327400.0,7.0323,7.0679,7.0323,7.0608,327400.0
2005-08-03 11:20:00,9.93,9.94,9.92,9.93,210200.0,7.0679,7.0751,7.0608,7.0679,210200.0
2005-08-03 11:30:00,9.94,9.95,9.93,9.94,252000.0,7.0751,7.0822,7.0679,7.0751,252000.0
2005-08-03 11:40:00,9.94,9.95,9.93,9.95,47000.0,7.0751,7.0822,7.0679,7.0822,47000.0
2005-08-03 11:50:00,9.95,9.96,9.94,9.96,74000.0,7.0822,7.0893,7.0751,7.0893,74000.0
2005-08-03 12:00:00,9.96,9.97,9.95,9.97,95400.0,7.0893,7.0964,7.0822,7.0964,95400.0
2005-08-03 12:10:00,9.97,9.99,9.96,9.98,131200.0,7.0964,7.1106,7.0893,7.1035,131200.0
2005-08-03 12:20:00,9.98,9.99,9.97,9.99,94000.0,7.1035,7.1106,7.0964,7.1106,94000.0
2005-08-03 12:30:00,9.99,9.99,9.98,9.98,70400.0,7.1106,7.1106,7.1035,7.1035,70400.0
2005-08-03 12:40:00,9.98,9.99,9.97,9.99,49600.0,7.1035,7.1106,7.0964,7.1106,49600.0
2005-08-03 12:50:00,9.99,9.99,9.98,9.99,44800.0,7.1106,7.1106,7.1035,7.1106,44800.0
2005-08-03 13:00:00,9.99,9.99,9.97,9.97,48400.0,7.1106,7.1106,7.0964,7.0964,48400.0
2005-08-03 13:10:00,9.97,9.97,9.97,9.97,22400.0,7.0964,7.0964,7.0964,7.0964,22400.0
2005-08-03 13:20:00,9.97,9.98,9.97,9.97,40400.0,7.0964,7.1035,7.0964,7.0964,40400.0
2005-08-03 13:30:00,9.97,9.99,9.97,9.97,49200.0,7.0964,7.1106,7.0964,7.0964,49200.0
2005-08-03 13:40:00,9.97,9.99,9.97,9.97,27600.0,7.0964,7.1106,7.0964,7.0964,27600.0
2005-08-03 13:50:00,9.97,9.97,9.95,9.96,29000.0,7.0964,7.0964,7.0822,7.0893,29000.0
2005-08-03 14:00:00,9.96,9.96,9.95,9.96,44000.0,7.0893,7.0893,7.0822,7.0893,44000.0
2005-08-03 14:10:00,9.96,9.97,9.95,9.97,50800.0,7.0893,7.0964,7.0822,7.0964,50800.0
2005-08-03 14:20:00,9.97,9.97,9.95,9.96,80000.0,7.0964,7.0964,7.0822,7.0893,80000.0
2005-08-03 14:30:00,9.96,9.97,9.96,9.96,63400.0,7.0893,7.0964,7.0893,7.0893,63400.0
2005-08-03 14:40:00,9.96,9.96,9.94,9.94,61400.0,7.0893,7.0893,7.0751,7.0751,61400.0
2005-08-03 14:50:00,9.95,9.95,9.92,9.93,65800.0,7.0822,7.0822,7.0608,7.0679,65800.0
2005-08-03 15:00:00,9.93,9.93,9.91,9.92,68800.0,7.0679,7.0679,7.0537,7.0608,68800.0
2005-08-03 15:10:00,9.92,9.93,9.91,9.93,79600.0,7.0608,7.0679,7.0537,7.0679,79600.0
2005-08-03 15:20:00,9.93,9.95,9.93,9.95,76000.0,7.0679,7.0822,7.0679,7.0822,76000.0
2005-08-03 15:30:00,9.95,9.95,9.93,9.93,50200.0,7.0822,7.0822,7.0679,7.0679,50200.0
2005-08-03 15:40:00,9.94,9.96,9.93,9.96,122400.0,7.0751,7.0893,7.0679,7.0893,122400.0
2005-08-03 15:50:00,9.95,9.98,9.93,9.97,270000.0,7.0822,7.1035,7.0679,7.0964,270000.0
2005-08-04 09:30:00,9.93,9.96,9.9,9.92,107200.0,7.0679,7.0893,7.0466,7.0608,107200.0
2005-08-04 09:40:00,9.94,9.94,9.81,9.83,145400.0,7.0751,7.0751,6.9825,6.9968,145400.0
2005-08-04 09:50:00,9.83,9.86,9.82,9.85,222000.0,6.9968,7.0181,6.9896,7.011,222000.0
2005-08-04 10:00:00,9.86,9.86,9.81,9.83,179200.0,7.0181,7.0181,6.9825,6.9968,179200.0
2005-08-04 10:10:00,9.81,9.82,9.79,9.8,154800.0,6.9825,6.9896,6.9683,6.9754,154800.0
2005-08-04 10:20:00,9.79,9.83,9.79,9.81,86400.0,6.9683,6.9968,6.9683,6.9825,86400.0
2005-08-04 10:30:00,9.82,9.84,9.82,9.83,76200.0,6.9896,7.0039,6.9896,6.9968,76200.0
2005-08-04 10:40:00,9.83,9.83,9.8,9.81,117800.0,6.9968,6.9968,6.9754,6.9825,117800.0
2005-08-04 10:50:00,9.81,9.85,9.81,9.85,51800.0,6.9825,7.011,6.9825,7.011,51800.0
2005-08-04 11:00:00,9.84,9.86,9.84,9.85,98000.0,7.0039,7.0181,7.0039,7.011,98000.0
2005-08-04 11:10:00,9.85,9.86,9.84,9.85,31000.0,7.011,7.0181,7.0039,7.011,31000.0
2005-08-04 11:20:00,9.85,9.87,9.85,9.87,53000.0,7.011,7.0252,7.011,7.0252,53000.0
2005-08-04 11:30:00,9.86,9.87,9.83,9.83,89400.0,7.0181,7.0252,6.9968,6.9968,89400.0
2005-08-04 11:40:00,9.83,9.84,9.81,9.83,91200.0,6.9968,7.0039,6.9825,6.9968,91200.0
2005-08-04 11:50:00,9.83,9.85,9.81,9.81,54600.0,6.9968,7.011,6.9825,6.9825,54600.0
2005-08-04 12:00:00,9.82,9.84,9.81,9.83,44800.0,6.9896,7.0039,6.9825,6.9968,44800.0
2005-08-04 12:10:00,9.83,9.84,9.82,9.83,50600.0,6.9968,7.0039,6.9896,6.9968,50600.0
2005-08-04 12:20:00,9.82,9.83,9.8,9.8,59400.0,6.9896,6.9968,6.9754,6.9754,59400.0
2005-08-04 12:30:00,9.8,9.81,9.8,9.81,30000.0,6.9754,6.9825,6.9754,6.9825,30000.0
2005-08-04 12:40:00,9.81,9.81,9.78,9.78,85800.0,6.9825,6.9825,6.9612,6.9612,85800.0
2005-08-04 12:50:00,9.78,9.8,9.78,9.78,49400.0,6.9612,6.9754,6.9612,6.9612,49400.0
2005-08-04 13:00:00,9.78,9.81,9.78,9.81,42000.0,6.9612,6.9825,6.9612,6.9825,42000.0
2005-08-04 13:10:00,9.81,9.81,9.8,9.8,42400.0,6.9825,6.9825,6.9754,6.9754,42400.0
2005-08-04 13:20:00,9.81,9.81,9.77,9.77,62600.0,6.9825,6.9825,6.9541,6.9541,62600.0
2005-08-04 13:30:00,9.77,9.78,9.74,9.77,224400.0,6.9541,6.9612,6.9327,6.9541,224400.0
2005-08-04 13:40:00,9.77,9.8,9.77,9.79,158600.0,6.9541,6.9754,6.9541,6.9683,158600.0
2005-08-04 13:50:00,9.79,9.79,9.76,9.77,37800.0,6.9683,6.9683,6.9469,6.9541,37800.0
2005-08-04 14:00:00,9.77,9.8,9.76,9.8,52400.0,6.9541,6.9754,6.9469,6.9754,52400.0
2005-08-04 14:10:00,9.8,9.81,9.79,9.81,72200.0,6.9754,6.9825,6.9683,6.9825,72200.0
2005-08-04 14:20:00,9.81,9.81,9.8,9.8,53400.0,6.9825,6.9825,6.9754,6.9754,53400.0
2005-08-04 14:30:00,9.8,9.8,9.78,9.79,78200.0,6.9754,6.9754,6.9612,6.9683,78200.0
2005-08-04 14:40:00,9.79,9.79,9.76,9.77,111800.0,6.9683,6.9683,6.9469,6.9541,111800.0
2005-08-04 14:50:00,9.76,9.77,9.76,9.76,72800.0,6.9469,6.9541,6.9469,6.9469,72800.0
2005-08-04 15:00:00,9.76,9.77,9.75,9.76,133200.0,6.9469,6.9541,6.9398,6.9469,133200.0
2005-08-04 15:10:00,9.76,9.76,9.74,9.76,132200.0,6.9469,6.9469,6.9327,6.9469,132200.0
2005-08-04 15:20:00,9.76,9.76,9.74,9.76,108200.0,6.9469,6.9469,6.9327,6.9469,108200.0
2005-08-04 15:30:00,9.76,9.76,9.74,9.76,77600.0,6.9469,6.9469,6.9327,6.9469,77600.0
2005-08-04 15:40:00,9.75,9.76,9.75,9.76,83600.0,6.9398,6.9469,6.9398,6.9469,83600.0
2005-08-04 15:50:00,9.76,9.77,9.75,9.77,171000.0,6.9469,6.9541,6.9398,6.9541,171000.0
2005-08-05 09:30:00,9.71,9.75,9.7,9.71,104400.0,6.9113,6.9398,6.9042,6.9113,104400.0
2005-08-05 09:40:00,9.71,9.75,9.71,9.74,64800.0,6.9113,6.9398,6.9113,6.9327,64800.0
2005-08-05 09:50:00,9.75,9.79,9.75,9.76,72000.0,6.9398,6.9683,6.9398,6.9469,72000.0
2005-08-05 10:00:00,9.75,9.76,9.71,9.72,132200.0,6.9398,6.9469,6.9113,6.9185,132200.0
2005-08-05 10:10:00,9.72,9.74,9.72,9.72,93400.0,6.9185,6.9327,6.9185,6.9185,93400.0
2005-08-05 10:20:00,9.72,9.73,9.68,9.7,184800.0,6.9185,6.9256,6.89,6.9042,184800.0
2005-08-05 10:30:00,9.7,9.73,9.7,9.73,93200.0,6.9042,6.9256,6.9042,6.9256,93200.0
2005-08-05 10:40:00,9.73,9.76,9.71,9.74,79200.0,6.9256,6.9469,6.9113,6.9327,79200.0
2005-08-05 10:50:00,9.74,9.74,9.73,9.74,41200.0,6.9327,6.9327,6.9256,6.9327,41200.0
2005-08-05 11:00:00,9.74,9.76,9.74,9.76,100200.0,6.9327,6.9469,6.9327,6.9469,100200.0
2005-08-05 11:10:00,9.75,9.76,9.73,9.74,64800.0,6.9398,6.9469,6.9256,6.9327,64800.0
2005-08-05 11:20:00,9.74,9.74,9.72,9.72,61800.0,6.9327,6.9327,6.9185,6.9185,61800.0
2005-08-05 11:30:00,9.72,9.73,9.72,9.72,76200.0,6.9185,6.9256,6.9185,6.9185,76200.0
2005-08-05 11:40:00,9.72,9.72,9.71,9.72,48800.0,6.9185,6.9185,6.9113,6.9185,48800.0
2005-08-05 11:50:00,9.72,9.72,9.68,9.7,267800.0,6.9185,6.9185,6.89,6.9042,267800.0
2005-08-05 12:00:00,9.7,9.71,9.7,9.7,59400.0,6.9042,6.9113,6.9042,6.9042,59400.0
2005-08-05 12:10:00,9.7,9.7,9.68,9.68,157800.0,6.9042,6.9042,6.89,6.89,157800.0
2005-08-05 12:20:00,9.68,9.68,9.67,9.68,247000.0,6.89,6.89,6.8829,6.89,247000.0
2005-08-05 12:30:00,9.68,9.68,9.67,9.68,28000.0,6.89,6.89,6.8829,6.89,28000.0
2005-08-05 12:40:00,9.68,9.68,9.67,9.68,29400.0,6.89,6.89,6.8829,6.89,29400.0
2005-08-05 12:50:00,9.68,9.69,9.68,9.68,32200.0,6.89,6.8971,6.89,6.89,32200.0
2005-08-05 13:00:00,9.68,9.69,9.68,9.68,31200.0,6.89,6.8971,6.89,6.89,31200.0
2005-08-05 13:10:00,9.69,9.71,9.68,9.7,90000.0,6.8971,6.9113,6.89,6.9042,90000.0
2005-08-05 13:20:00,9.7,9.7,9.68,9.68,29000.0,6.9042,6.9042,6.89,6.89,29000.0
2005-08-05 13:30:00,9.68,9.68,9.67,9.68,11600.0,6.89,6.89,6.8829,6.89,11600.0
2005-08-05 13:40:00,9.68,9.68,9.66,9.67,63800.0,6.89,6.89,6.8758,6.8829,63800.0
2005-08-05 13:50:00,9.67,9.7,9.67,9.7,48000.0,6.8829,6.9042,6.8829,6.9042,48000.0
2005-08-05 14:00:00,9.7,9.71,9.69,9.7,81800.0,6.9042,6.9113,6.8971,6.9042,81800.0
2005-08-05 14:10:00,9.69,9.7,9.68,9.69,48600.0,6.8971,6.9042,6.89,6.8971,48600.0
2005-08-05 14:20:00,9.69,9.7,9.68,9.7,61800.0,6.8971,6.9042,6.89,6.9042,61800.0
2005-08-05 14:30:00,9.7,9.72,9.7,9.72,46200.0,6.9042,6.9185,6.9042,6.9185,46200.0
2005-08-05 14:40:00,9.72,9.72,9.69,9.7,32200.0,6.9185,6.9185,6.8971,6.9042,32200.0
2005-08-05 14:50:00,9.7,9.72,9.7,9.71,74400.0,6.9042,6.9185,6.9042,6.9113,74400.0
2005-08-05 15:00:00,9.7,9.72,9.7,9.71,80800.0,6.9042,6.9185,6.9042,6.9113,80800.0
2005-08-05 15:10:00,9.7,9.71,9.69,9.69,108400.0,6.9042,6.9113,6.8971,6.8971,108400.0
2005-08-05 15:20:00,9.69,9.7,9.68,9.7,77400.0,6.8971,6.9042,6.89,6.9042,77400.0
2005-08-05 15:30:00,9.7,9.71,9.69,9.7,103800.0,6.9042,6.9113,6.8971,6.9042,103800.0
2005-08-05 15:40:00,9.69,9.71,9.69,9.69,102800.0,6.8971,6.9113,6.8971,6.8971,102800.0
2005-08-05 15:50:00,9.69,9.71,9.68,9.7,233200.0,6.8971,6.9113,6.89,6.9042,233200.0
2005-08-08 09:30:00,9.72,9.74,9.69,9.72,103600.0,6.9185,6.9327,6.8971,6.9185,103600.0
2005-08-08 09:40:00,9.71,9.71,9.63,9.67,123000.0,6.9113,6.9113,6.8544,6.8829,123000.0
2005-08-08 09:50:00,9.66,9.69,9.66,9.69,92000.0,6.8758,6.8971,6.8758,6.8971,92000.0
2005-08-08 10:00:00,9.69,9.7,9.68,9.68,100000.0,6.8971,6.9042,6.89,6.89,100000.0
2005-08-08 10:10:00,9.68,9.71,9.66,9.7,103800.0,6.89,6.9113,6.8758,6.9042,103800.0
2005-08-08 10:20:00,9.7,9.71,9.67,9.68,70400.0,6.9042,6.9113,6.8829,6.89,70400.0
2005-08-08 10:30:00,9.68,9.68,9.65,9.66,112400.0,6.89,6.89,6.8686,6.8758,112400.0
2005-08-08 10:40:00,9.66,9.68,9.65,9.66,103400.0,6.8758,6.89,6.8686,6.8758,103400.0
2005-08-08 10:50:00,9.66,9.67,9.6,9.6,156800.0,6.8758,6.8829,6.833,6.833,156800.0
2005-08-08 11:00:00,9.6,9.63,9.6,9.61,99800.0,6.833,6.8544,6.833,6.8402,99800.0
2005-08-08 11:10:00,9.61,9.65,9.61,9.65,93600.0,6.8402,6.8686,6.8402,6.8686,93600.0
2005-08-08 11:20:00,9.65,9.67,9.64,9.64,126600.0,6.8686,6.8829,6.8615,6.8615,126600.0
2005-08-08 11:30:00,9.65,9.65,9.62,9.65,89400.0,6.8686,6.8686,6.8473,6.8686,89400.0
2005-08-08 11:40:00,9.65,9.65,9.62,9.63,75200.0,6.8686,6.8686,6.8473,6.8544,75200.0
2005-08-08 11:50:00,9.63,9.67,9.63,9.67,149600.0,6.8544,6.8829,6.8544,6.8829,149600.0
2005-08-08 12:00:00,9.67,9.71,9.67,9.68,213400.0,6.8829,6.9113,6.8829,6.89,213400.0
2005-08-08 12:10:00,9.69,9.71,9.68,9.71,86600.0,6.8971,6.9113,6.89,6.9113,86600.0
2005-08-08 12:20:00,9.71,9.71,9.69,9.7,77800.0,6.9113,6.9113,6.8971,6.9042,77800.0
2005-08-08 12:30:00,9.7,9.71,9.7,9.7,50400.0,6.9042,6.9113,6.9042,6.9042,50400.0
2005-08-08 12:40:00,9.71,9.71,9.68,9.7,67000.0,6.9113,6.9113,6.89,6.9042,67000.0
2005-08-08 12:50:00,9.7,9.73,9.7,9.72,54400.0,6.9042,6.9256,6.9042,6.9185,54400.0
2005-08-08 13:00:00,9.72,9.74,9.67,9.72,82600.0,6.9185,6.9327,6.8829,6.9185,82600.0
2005-08-08 13:10:00,9.72,9.72,9.71,9.72,177800.0,6.9185,6.9185,6.9113,6.9185,177800.0
2005-08-08 13:20:00,9.72,9.76,9.72,9.75,58600.0,6.9185,6.9469,6.9185,6.9398,58600.0
2005-08-08 13:30:00,9.76,9.76,9.74,9.74,73800.0,6.9469,6.9469,6.9327,6.9327,73800.0
2005-08-08 13:40:00,9.74,9.76,9.74,9.75,72600.0,6.9327,6.9469,6.9327,6.9398,72600.0
2005-08-08 13:50:00,9.75,9.76,9.74,9.75,83400.0,6.9398,6.9469,6.9327,6.9398,83400.0
2005-08-08 14:00:00,9.75,9.76,9.74,9.74,65400.0,6.9398,6.9469,6.9327,6.9327,65400.0
2005-08-08 14:10:00,9.74,9.74,9.7,9.72,113200.0,6.9327,6.9327,6.9042,6.9185,113200.0
2005-08-08 14:20:00,9.72,9.74,9.72,9.74,53200.0,6.9185,6.9327,6.9185,6.9327,53200.0
2005-08-08 14:30:00,9.74,9.74,9.72,9.72,78000.0,6.9327,6.9327,6.9185,6.9185,78000.0
2005-08-08 14:40:00,9.72,9.74,9.72,9.74,50000.0,6.9185,6.9327,6.9185,6.9327,50000.0
2005-08-08 14:50:00,9.74,9.77,9.74,9.76,75000.0,6.9327,6.9541,6.9327,6.9469,75000.0
2005-08-08 15:00:00,9.76,9.77,9.74,9.74,91800.0,6.9469,6.9541,6.9327,6.9327,91800.0
2005-08-08 15:10:00,9.74,9.77,9.74,9.77,69200.0,6.9327,6.9541,6.9327,6.9541,69200.0
2005-08-08 15:20:00,9.77,9.77,9.75,9.77,83600.0,6.9541,6.9541,6.9398,6.9541,83600.0
2005-08-08 15:30:00,9.77,9.77,9.74,9.75,120400.0,6.9541,6.9541,6.9327,6.9398,120400.0
2005-08-08 15:40:00,9.75,9.78,9.74,9.77,164200.0,6.9398,6.9612,6.9327,6.9541,164200.0
2005-08-08 15:50:00,9.77,9.78,9.76,9.77,310600.0,6.9541,6.9612,6.9469,6.9541,310600.0
2005-08-09 09:30:00,9.79,9.81,9.78,9.8,119000.0,6.9683,6.9825,6.9612,6.9754,119000.0
2005-08-09 09:40:00,9.79,9.81,9.79,9.81,70000.0,6.9683,6.9825,6.9683,6.9825,70000.0
2005-08-09 09:50:00,9.81,9.85,9.8,9.85,93800.0,6.9825,7.011,6.9754,7.011,93800.0
2005-08-09 10:00:00,9.85,9.86,9.81,9.86,95800.0,7.011,7.0181,6.9825,7.0181,95800.0
2005-08-09 10:10:00,9.85,9.86,9.81,9.84,161400.0,7.011,7.0181,6.9825,7.0039,161400.0
2005-08-09 10:20:00,9.85,9.86,9.84,9.85,52400.0,7.011,7.0181,7.0039,7.011,52400.0
2005-08-09 10:30:00,9.85,9.86,9.84,9.86,92200.0,7.011,7.0181,7.0039,7.0181,92200.0
2005-08-09 10:40:00,9.86,9.87,9.84,9.85,101400.0,7.0181,7.0252,7.0039,7.011,101400.0
2005-08-09 10:50:00,9.86,9.86,9.84,9.86,77000.0,7.0181,7.0181,7.0039,7.0181,77000.0
2005-08-09 11:00:00,9.86,9.88,9.86,9.87,87200.0,7.0181,7.0323,7.0181,7.0252,87200.0
2005-08-09 11:10:00,9.88,9.88,9.86,9.86,125800.0,7.0323,7.0323,7.0181,7.0181,125800.0
2005-08-09 11:20:00,9.86,9.89,9.84,9.88,79800.0,7.0181,7.0395,7.0039,7.0323,79800.0
2005-08-09 11:30:00,9.88,9.89,9.86,9.87,49600.0,7.0323,7.0395,7.0181,7.0252,49600.0
2005-08-09 11:40:00,9.87,9.87,9.86,9.87,51800.0,7.0252,7.0252,7.0181,7.0252,51800.0
2005-08-09 11:50:00,9.87,9.88,9.86,9.87,67600.0,7.0252,7.0323,7.0181,7.0252,67600.0
2005-08-09 12:00:00,9.87,9.87,9.83,9.83,105600.0,7.0252,7.0252,6.9968,6.9968,105600.0
2005-08-09 12:10:00,9.83,9.84,9.82,9.83,96000.0,6.9968,7.0039,6.9896,6.9968,96000.0
2005-08-09 12:20:00,9.83,9.84,9.83,9.83,41400.0,6.9968,7.0039,6.9968,6.9968,41400.0
2005-08-09 12:30:00,9.83,9.86,9.83,9.86,62400.0,6.9968,7.0181,6.9968,7.0181,62400.0
2005-08-09 12:40:00,9.86,9.88,9.86,9.88,74600.0,7.0181,7.0323,7.0181,7.0323,74600.0
2005-08-09 12:50:00,9.88,9.88,9.87,9.88,74600.0,7.0323,7.0323,7.0252,7.0323,74600.0
2005-08-09 13:00:00,9.87,9.88,9.87,9.88,57600.0,7.0252,7.0323,7.0252,7.0323,57600.0
2005-08-09 13:10:00,9.88,9.88,9.86,9.86,82800.0,7.0323,7.0323,7.0181,7.0181,82800.0
2005-08-09 13:20:00,9.86,9.86,9.82,9.83,84200.0,7.0181,7.0181,6.9896,6.9968,84200.0
2005-08-09 13:30:00,9.83,9.85,9.83,9.85,80800.0,6.9968,7.011,6.9968,7.011,80800.0
2005-08-09 13:40:00,9.85,9.88,9.85,9.88,51200.0,7.011,7.0323,7.011,7.0323,51200.0
2005-08-09 13:50:00,9.88,9.88,9.88,9.88,35200.0,7.0323,7.0323,7.0323,7.0323,35200.0
2005-08-09 14:00:00,9.88,9.88,9.87,9.88,56800.0,7.0323,7.0323,7.0252,7.0323,56800.0
2005-08-09 14:10:00,9.88,9.92,9.88,9.9,104600.0,7.0323,7.0608,7.0323,7.0466,104600.0
2005-08-09 14:20:00,9.91,9.92,9.9,9.91,105400.0,7.0537,7.0608,7.0466,7.0537,105400.0
2005-08-09 14:30:00,9.92,9.92,9.9,9.92,95800.0,7.0608,7.0608,7.0466,7.0608,95800.0
2005-08-09 14:40:00,9.92,9.92,9.9,9.9,107400.0,7.0608,7.0608,7.0466,7.0466,107400.0
2005-08-09 14:50:00,9.9,9.92,9.9,9.9,92000.0,7.0466,7.0608,7.0466,7.0466,92000.0
2005-08-09 15:00:00,9.9,9.92,9.9,9.91,106000.0,7.0466,7.0608,7.0466,7.0537,106000.0
2005-08-09 15:10:00,9.91,9.92,9.86,9.86,153400.0,7.0537,7.0608,7.0181,7.0181,153400.0
2005-08-09 15:20:00,9.86,9.86,9.85,9.85,137200.0,7.0181,7.0181,7.011,7.011,137200.0
2005-08-09 15:30:00,9.85,9.86,9.85,9.86,89000.0,7.011,7.0181,7.011,7.0181,89000.0
2005-08-09 15:40:00,9.86,9.88,9.85,9.88,90200.0,7.0181,7.0323,7.011,7.0323,90200.0
2005-08-09 15:50:00,9.87,9.9,9.87,9.89,275000.0,7.0252,7.0466,7.0252,7.0395,275000.0
2005-08-10 09:30:00,9.97,9.97,9.94,9.96,185000.0,7.0964,7.0964,7.0751,7.0893,185000.0
2005-08-10 09:40:00,9.97,10.0,9.97,9.99,145600.0,7.0964,7.1178,7.0964,7.1106,145600.0
2005-08-10 09:50:00,10.0,10.0,9.99,10.0,230400.0,7.1178,7.1178,7.1106,7.1178,230400.0
2005-08-10 10:00:00,9.99,10.0,9.98,9.99,153600.0,7.1106,7.1178,7.1035,7.1106,153600.0
2005-08-10 10:10:00,9.99,10.0,9.96,9.97,151000.0,7.1106,7.1178,7.0893,7.0964,151000.0
2005-08-10 10:20:00,9.97,9.99,9.96,9.97,105000.0,7.0964,7.1106,7.0893,7.0964,105000.0
2005-08-10 10:30:00,9.98,10.0,9.97,9.99,125600.0,7.1035,7.1178,7.0964,7.1106,125600.0
2005-08-10 10:40:00,9.99,10.0,9.99,9.99,104400.0,7.1106,7.1178,7.1106,7.1106,104400.0
2005-08-10 10:50:00,9.99,9.99,9.97,9.99,37600.0,7.1106,7.1106,7.0964,7.1106,37600.0
2005-08-10 11:00:00,9.99,9.99,9.97,9.97,65800.0,7.1106,7.1106,7.0964,7.0964,65800.0
2005-08-10 11:10:00,9.97,9.98,9.97,9.98,99200.0,7.0964,7.1035,7.0964,7.1035,99200.0
2005-08-10 11:20:00,9.98,9.99,9.97,9.99,43000.0,7.1035,7.1106,7.0964,7.1106,43000.0
2005-08-10 11:30:00,9.99,9.99,9.97,9.97,75200.0,7.1106,7.1106,7.0964,7.0964,75200.0
2005-08-10 11:40:00,9.97,9.99,9.97,9.97,57600.0,7.0964,7.1106,7.0964,7.0964,57600.0
2005-08-10 11:50:00,9.99,9.99,9.97,9.97,38800.0,7.1106,7.1106,7.0964,7.0964,38800.0
2005-08-10 12:00:00,9.98,9.99,9.97,9.99,33600.0,7.1035,7.1106,7.0964,7.1106,33600.0
2005-08-10 12:10:00,9.99,9.99,9.97,9.97,70600.0,7.1106,7.1106,7.0964,7.0964,70600.0
2005-08-10 12:20:00,9.97,9.97,9.94,9.94,101800.0,7.0964,7.0964,7.0751,7.0751,101800.0
2005-08-10 12:30:00,9.95,9.95,9.88,9.91,157600.0,7.0822,7.0822,7.0323,7.0537,157600.0
2005-08-10 12:40:00,9.91,9.92,9.88,9.9,81400.0,7.0537,7.0608,7.0323,7.0466,81400.0
2005-08-10 12:50:00,9.92,9.93,9.9,9.9,71200.0,7.0608,7.0679,7.0466,7.0466,71200.0
2005-08-10 13:00:00,9.91,9.92,9.9,9.9,42000.0,7.0537,7.0608,7.0466,7.0466,42000.0
2005-08-10 13:10:00,9.91,9.92,9.9,9.92,73200.0,7.0537,7.0608,7.0466,7.0608,73200.0
2005-08-10 13:20:00,9.92,9.93,9.91,9.93,85400.0,7.0608,7.0679,7.0537,7.0679,85400.0
2005-08-10 13:30:00,9.93,9.95,9.93,9.94,92800.0,7.0679,7.0822,7.0679,7.0751,92800.0
2005-08-10 13:40:00,9.94,9.94,9.92,9.93,55200.0,7.0751,7.0751,7.0608,7.0679,55200.0
2005-08-10 13:50:00,9.93,9.93,9.91,9.92,115800.0,7.0679,7.0679,7.0537,7.0608,115800.0
2005-08-10 14:00:00,9.92,9.92,9.88,9.88,95800.0,7.0608,7.0608,7.0323,7.0323,95800.0
2005-08-10 14:10:00,9.88,9.88,9.88,9.88,35000.0,7.0323,7.0323,7.0323,7.0323,35000.0
2005-08-10 14:20:00,9.88,9.88,9.86,9.87,56600.0,7.0323,7.0323,7.0181,7.0252,56600.0
2005-08-10 14:30:00,9.87,9.87,9.86,9.87,54600.0,7.0252,7.0252,7.0181,7.0252,54600.0
2005-08-10 14:40:00,9.88,9.9,9.87,9.89,69600.0,7.0323,7.0466,7.0252,7.0395,69600.0
2005-08-10 14:50:00,9.89,9.9,9.88,9.89,70800.0,7.0395,7.0466,7.0323,7.0395,70800.0
2005-08-10 15:00:00,9.88,9.89,9.86,9.86,113400.0,7.0323,7.0395,7.0181,7.0181,113400.0
2005-08-10 15:10:00,9.86,9.86,9.81,9.81,98400.0,7.0181,7.0181,6.9825,6.9825,98400.0
2005-08-10 15:20:00,9.81,9.82,9.79,9.8,165000.0,6.9825,6.9896,6.9683,6.9754,165000.0
2005-08-10 15:30:00,9.79,9.81,9.79,9.8,241600.0,6.9683,6.9825,6.9683,6.9754,241600.0
2005-08-10 15:40:00,9.79,9.81,9.79,9.8,137200.0,6.9683,6.9825,6.9683,6.9754,137200.0
2005-08-10 15:50:00,9.8,9.85,9.8,9.85,457800.0,6.9754,7.011,6.9754,7.011,457800.0
2005-08-11 09:30:00,9.85,9.92,9.85,9.87,83600.0,7.011,7.0608,7.011,7.0252,83600.0
2005-08-11 09:40:00,9.87,9.88,9.85,9.88,31800.0,7.0252,7.0323,7.011,7.0323,31800.0
2005-08-11 09:50:00,9.88,9.9,9.88,9.9,16000.0,7.0323,7.0466,7.0323,7.0466,16000.0
2005-08-11 10:00:00,9.9,9.9,9.87,9.88,175400.0,7.0466,7.0466,7.0252,7.0323,175400.0
2005-08-11 10:10:00,9.87,9.88,9.85,9.86,88200.0,7.0252,7.0323,7.011,7.0181,88200.0
2005-08-11 10:20:00,9.86,9.88,9.85,9.87,62200.0,7.0181,7.0323,7.011,7.0252,62200.0
2005-08-11 10:30:00,9.87,9.88,9.86,9.86,40000.0,7.0252,7.0323,7.0181,7.0181,40000.0
2005-08-11 10:40:00,9.87,9.88,9.86,9.87,39400.0,7.0252,7.0323,7.0181,7.0252,39400.0
2005-08-11 10:50:00,9.87,9.88,9.86,9.88,36800.0,7.0252,7.0323,7.0181,7.0323,36800.0
2005-08-11 11:00:00,9.88,9.9,9.87,9.87,48000.0,7.0323,7.0466,7.0252,7.0252,48000.0
2005-08-11 11:10:00,9.86,9.86,9.83,9.84,75800.0,7.0181,7.0181,6.9968,7.0039,75800.0
2005-08-11 11:20:00,9.84,9.85,9.83,9.83,57000.0,7.0039,7.011,6.9968,6.9968,57000.0
2005-08-11 11:30:00,9.83,9.83,9.8,9.81,85600.0,6.9968,6.9968,6.9754,6.9825,85600.0
2005-08-11 11:40:00,9.81,9.82,9.79,9.8,86000.0,6.9825,6.9896,6.9683,6.9754,86000.0
2005-08-11 11:50:00,9.8,9.8,9.76,9.77,114000.0,6.9754,6.9754,6.9469,6.9541,114000.0
2005-08-11 12:00:00,9.77,9.8,9.76,9.8,79400.0,6.9541,6.9754,6.9469,6.9754,79400.0
2005-08-11 12:10:00,9.8,9.81,9.77,9.78,189200.0,6.9754,6.9825,6.9541,6.9612,189200.0
2005-08-11 12:20:00,9.78,9.8,9.75,9.75,105400.0,6.9612,6.9754,6.9398,6.9398,105400.0
2005-08-11 12:30:00,9.75,9.76,9.75,9.76,33600.0,6.9398,6.9469,6.9398,6.9469,33600.0
2005-08-11 12:40:00,9.76,9.78,9.76,9.78,33400.0,6.9469,6.9612,6.9469,6.9612,33400.0
2005-08-11 12:50:00,9.78,9.81,9.77,9.81,46000.0,6.9612,6.9825,6.9541,6.9825,46000.0
2005-08-11 13:00:00,9.81,9.83,9.81,9.83,51800.0,6.9825,6.9968,6.9825,6.9968,51800.0
2005-08-11 13:10:00,9.82,9.83,9.8,9.8,64200.0,6.9896,6.9968,6.9754,6.9754,64200.0
2005-08-11 13:20:00,9.8,9.81,9.8,9.81,36000.0,6.9754,6.9825,6.9754,6.9825,36000.0
2005-08-11 13:30:00,9.81,9.81,9.81,9.81,50200.0,6.9825,6.9825,6.9825,6.9825,50200.0
2005-08-11 13:40:00,9.81,9.82,9.8,9.81,84200.0,6.9825,6.9896,6.9754,6.9825,84200.0
2005-08-11 13:50:00,9.81,9.82,9.81,9.81,74000.0,6.9825,6.9896,6.9825,6.9825,74000.0
2005-08-11 14:00:00,9.81,9.81,9.8,9.81,56800.0,6.9825,6.9825,6.9754,6.9825,56800.0
2005-08-11 14:10:00,9.82,9.82,9.79,9.81,93800.0,6.9896,6.9896,6.9683,6.9825,93800.0
2005-08-11 14:20:00,9.81,9.81,9.8,9.81,82000.0,6.9825,6.9825,6.9754,6.9825,82000.0
2005-08-11 14:30:00,9.81,9.82,9.81,9.81,73600.0,6.9825,6.9896,6.9825,6.9825,73600.0
2005-08-11 14:40:00,9.81,9.83,9.81,9.82,88400.0,6.9825,6.9968,6.9825,6.9896,88400.0
2005-08-11 14:50:00,9.82,9.83,9.81,9.81,73600.0,6.9896,6.9968,6.9825,6.9825,73600.0
2005-08-11 15:00:00,9.82,9.83,9.81,9.81,82200.0,6.9896,6.9968,6.9825,6.9825,82200.0
2005-08-11 15:10:00,9.81,9.85,9.81,9.84,130000.0,6.9825,7.011,6.9825,7.0039,130000.0
2005-08-11 15:20:00,9.84,9.85,9.83,9.84,97600.0,7.0039,7.011,6.9968,7.0039,97600.0
2005-08-11 15:30:00,9.83,9.85,9.83,9.85,64400.0,6.9968,7.011,6.9968,7.011,64400.0
2005-08-11 15:40:00,9.85,9.87,9.83,9.85,255200.0,7.011,7.0252,6.9968,7.011,255200.0
2005-08-11 15:50:00,9.85,9.86,9.84,9.85,121200.0,7.011,7.0181,7.0039,7.011,121200.0
2005-08-12 09:30:00,9.79,9.85,9.74,9.76,76400.0,6.9683,7.011,6.9327,6.9469,76400.0
2005-08-12 09:40:00,9.74,9.78,9.7,9.7,125200.0,6.9327,6.9612,6.9042,6.9042,125200.0
2005-08-12 09:50:00,9.71,9.76,9.71,9.74,150800.0,6.9113,6.9469,6.9113,6.9327,150800.0
2005-08-12 10:00:00,9.74,9.74,9.72,9.72,91800.0,6.9327,6.9327,6.9185,6.9185,91800.0
2005-08-12 10:10:00,9.72,9.73,9.72,9.72,70200.0,6.9185,6.9256,6.9185,6.9185,70200.0
2005-08-12 10:20:00,9.72,9.73,9.72,9.72,42400.0,6.9185,6.9256,6.9185,6.9185,42400.0
2005-08-12 10:30:00,9.72,9.72,9.7,9.71,55000.0,6.9185,6.9185,6.9042,6.9113,55000.0
2005-08-12 10:40:00,9.71,9.73,9.7,9.72,35400.0,6.9113,6.9256,6.9042,6.9185,35400.0
2005-08-12 10:50:00,9.72,9.75,9.72,9.74,47200.0,6.9185,6.9398,6.9185,6.9327,47200.0
2005-08-12 11:00:00,9.74,9.75,9.74,9.74,48400.0,6.9327,6.9398,6.9327,6.9327,48400.0
2005-08-12 11:10:00,9.74,9.75,9.74,9.74,18800.0,6.9327,6.9398,6.9327,6.9327,18800.0
2005-08-12 11:20:00,9.74,9.74,9.71,9.72,44200.0,6.9327,6.9327,6.9113,6.9185,44200.0
2005-08-12 11:30:00,9.71,9.72,9.69,9.71,34400.0,6.9113,6.9185,6.8971,6.9113,34400.0
2005-08-12 11:40:00,9.71,9.71,9.68,9.68,54600.0,6.9113,6.9113,6.89,6.89,54600.0
2005-08-12 11:50:00,9.68,9.68,9.65,9.66,81600.0,6.89,6.89,6.8686,6.8758,81600.0
2005-08-12 12:00:00,9.67,9.67,9.64,9.65,132000.0,6.8829,6.8829,6.8615,6.8686,132000.0
2005-08-12 12:10:00,9.65,9.66,9.64,9.64,47800.0,6.8686,6.8758,6.8615,6.8615,47800.0
2005-08-12 12:20:00,9.64,9.65,9.63,9.65,61800.0,6.8615,6.8686,6.8544,6.8686,61800.0
2005-08-12 12:30:00,9.65,9.65,9.64,9.65,52000.0,6.8686,6.8686,6.8615,6.8686,52000.0
2005-08-12 12:40:00,9.65,9.67,9.64,9.67,56200.0,6.8686,6.8829,6.8615,6.8829,56200.0
2005-08-12 12:50:00,9.65,9.67,9.64,9.65,67800.0,6.8686,6.8829,6.8615,6.8686,67800.0
2005-08-12 13:00:00,9.65,9.65,9.63,9.64,72000.0,6.8686,6.8686,6.8544,6.8615,72000.0
2005-08-12 13:10:00,9.63,9.65,9.63,9.65,51600.0,6.8544,6.8686,6.8544,6.8686,51600.0
2005-08-12 13:20:00,9.65,9.65,9.63,9.65,75800.0,6.8686,6.8686,6.8544,6.8686,75800.0
2005-08-12 13:30:00,9.65,9.65,9.63,9.64,47400.0,6.8686,6.8686,6.8544,6.8615,47400.0
2005-08-12 13:40:00,9.63,9.65,9.63,9.64,74800.0,6.8544,6.8686,6.8544,6.8615,74800.0
2005-08-12 13:50:00,9.64,9.65,9.64,9.64,26000.0,6.8615,6.8686,6.8615,6.8615,26000.0
2005-08-12 14:00:00,9.63,9.65,9.63,9.65,82600.0,6.8544,6.8686,6.8544,6.8686,82600.0
2005-08-12 14:10:00,9.65,9.65,9.63,9.63,79200.0,6.8686,6.8686,6.8544,6.8544,79200.0
2005-08-12 14:20:00,9.64,9.67,9.63,9.67,294000.0,6.8615,6.8829,6.8544,6.8829,294000.0
2005-08-12 14:30:00,9.67,9.68,9.66,9.67,83400.0,6.8829,6.89,6.8758,6.8829,83400.0
2005-08-12 14:40:00,9.67,9.67,9.65,9.67,82800.0,6.8829,6.8829,6.8686,6.8829,82800.0
2005-08-12 14:50:00,9.67,9.67,9.66,9.66,65600.0,6.8829,6.8829,6.8758,6.8758,65600.0
2005-08-12 15:00:00,9.66,9.67,9.65,9.65,68600.0,6.8758,6.8829,6.8686,6.8686,68600.0
2005-08-12 15:10:00,9.65,9.67,9.65,9.67,62200.0,6.8686,6.8829,6.8686,6.8829,62200.0
2005-08-12 15:20:00,9.67,9.72,9.67,9.72,169600.0,6.8829,6.9185,6.8829,6.9185,169600.0
2005-08-12 15:30:00,9.73,9.73,9.69,9.71,226400.0,6.9256,6.9256,6.8971,6.9113,226400.0
2005-08-12 15:40:00,9.7,9.71,9.67,9.68,76800.0,6.9042,6.9113,6.8829,6.89,76800.0
2005-08-12 15:50:00,9.68,9.7,9.67,9.68,192200.0,6.89,6.9042,6.8829,6.89,192200.0
2005-08-15 09:30:00,9.63,9.64,9.62,9.63,115000.0,6.8544,6.8615,6.8473,6.8544,115000.0
2005-08-15 09:40:00,9.63,9.63,9.56,9.58,287000.0,6.8544,6.8544,6.8046,6.8188,287000.0
2005-08-15 09:50:00,9.58,9.6,9.55,9.57,180000.0,6.8188,6.833,6.7975,6.8117,180000.0
2005-08-15 10:00:00,9.57,9.58,9.55,9.56,213000.0,6.8117,6.8188,6.7975,6.8046,213000.0
2005-08-15 10:10:00,9.56,9.6,9.55,9.58,160200.0,6.8046,6.833,6.7975,6.8188,160200.0
2005-08-15 10:20:00,9.57,9.58,9.55,9.58,114600.0,6.8117,6.8188,6.7975,6.8188,114600.0
2005-08-15 10:30:00,9.58,9.59,9.56,9.57,101200.0,6.8188,6.8259,6.8046,6.8117,101200.0
2005-08-15 10:40:00,9.57,9.62,9.56,9.61,150200.0,6.8117,6.8473,6.8046,6.8402,150200.0
2005-08-15 10:50:00,9.61,9.62,9.59,9.61,128800.0,6.8402,6.8473,6.8259,6.8402,128800.0
2005-08-15 11:00:00,9.62,9.63,9.61,9.61,75400.0,6.8473,6.8544,6.8402,6.8402,75400.0
2005-08-15 11:10:00,9.63,9.63,9.61,9.61,42000.0,6.8544,6.8544,6.8402,6.8402,42000.0
2005-08-15 11:20:00,9.61,9.62,9.61,9.61,27800.0,6.8402,6.8473,6.8402,6.8402,27800.0
2005-08-15 11:30:00,9.61,9.61,9.6,9.6,55800.0,6.8402,6.8402,6.833,6.833,55800.0
2005-08-15 11:40:00,9.6,9.61,9.6,9.6,47000.0,6.833,6.8402,6.833,6.833,47000.0
2005-08-15 11:50:00,9.6,9.62,9.6,9.62,31800.0,6.833,6.8473,6.833,6.8473,31800.0
2005-08-15 12:00:00,9.62,9.63,9.61,9.63,56800.0,6.8473,6.8544,6.8402,6.8544,56800.0
2005-08-15 12:10:00,9.63,9.65,9.62,9.65,121400.0,6.8544,6.8686,6.8473,6.8686,121400.0
2005-08-15 12:20:00,9.65,9.7,9.64,9.69,48600.0,6.8686,6.9042,6.8615,6.8971,48600.0
2005-08-15 12:30:00,9.69,9.71,9.69,9.7,53600.0,6.8971,6.9113,6.8971,6.9042,53600.0
2005-08-15 12:40:00,9.7,9.71,9.69,9.7,71000.0,6.9042,6.9113,6.8971,6.9042,71000.0
2005-08-15 12:50:00,9.7,9.7,9.68,9.68,49600.0,6.9042,6.9042,6.89,6.89,49600.0
2005-08-15 13:00:00,9.69,9.7,9.69,9.69,32600.0,6.8971,6.9042,6.8971,6.8971,32600.0
2005-08-15 13:10:00,9.69,9.72,9.69,9.72,81200.0,6.8971,6.9185,6.8971,6.9185,81200.0
2005-08-15 13:20:00,9.72,9.75,9.72,9.74,98800.0,6.9185,6.9398,6.9185,6.9327,98800.0
2005-08-15 13:30:00,9.74,9.74,9.72,9.74,41600.0,6.9327,6.9327,6.9185,6.9327,41600.0
2005-08-15 13:40:00,9.74,9.74,9.73,9.74,44600.0,6.9327,6.9327,6.9256,6.9327,44600.0
2005-08-15 13:50:00,9.74,9.74,9.74,9.74,32400.0,6.9327,6.9327,6.9327,6.9327,32400.0
2005-08-15 14:00:00,9.74,9.76,9.74,9.75,92000.0,6.9327,6.9469,6.9327,6.9398,92000.0
2005-08-15 14:10:00,9.75,9.76,9.74,9.74,75200.0,6.9398,6.9469,6.9327,6.9327,75200.0
2005-08-15 14:20:00,9.74,9.75,9.74,9.74,71600.0,6.9327,6.9398,6.9327,6.9327,71600.0
2005-08-15 14:30:00,9.74,9.76,9.74,9.76,66400.0,6.9327,6.9469,6.9327,6.9469,66400.0
2005-08-15 14:40:00,9.75,9.76,9.74,9.74,39600.0,6.9398,6.9469,6.9327,6.9327,39600.0
2005-08-15 14:50:00,9.74,9.77,9.74,9.77,62600.0,6.9327,6.9541,6.9327,6.9541,62600.0
2005-08-15 15:00:00,9.77,9.77,9.73,9.74,68000.0,6.9541,6.9541,6.9256,6.9327,68000.0
2005-08-15 15:10:00,9.74,9.74,9.72,9.72,58400.0,6.9327,6.9327,6.9185,6.9185,58400.0
2005-08-15 15:20:00,9.72,9.73,9.71,9.72,64400.0,6.9185,6.9256,6.9113,6.9185,64400.0
2005-08-15 15:30:00,9.72,9.72,9.7,9.71,80800.0,6.9185,6.9185,6.9042,6.9113,80800.0
2005-08-15 15:40:00,9.7,9.74,9.7,9.74,90800.0,6.9042,6.9327,6.9042,6.9327,90800.0
2005-08-15 15:50:00,9.74,9.75,9.72,9.74,271800.0,6.9327,6.9398,6.9185,6.9327,271800.0
2005-08-16 09:30:00,9.7,9.72,9.67,9.68,129200.0,6.9042,6.9185,6.8829,6.89,129200.0
2005-08-16 09:40:00,9.69,9.71,9.66,9.69,121200.0,6.8971,6.9113,6.8758,6.8971,121200.0
2005-08-16 09:50:00,9.68,9.7,9.68,9.69,111000.0,6.89,6.9042,6.89,6.8971,111000.0
2005-08-16 10:00:00,9.69,9.71,9.67,9.7,165200.0,6.8971,6.9113,6.8829,6.9042,165200.0
2005-08-16 10:10:00,9.7,9.71,9.67,9.69,261600.0,6.9042,6.9113,6.8829,6.8971,261600.0
2005-08-16 10:20:00,9.7,9.72,9.69,9.71,78400.0,6.9042,6.9185,6.8971,6.9113,78400.0
2005-08-16 10:30:00,9.71,9.71,9.7,9.71,86600.0,6.9113,6.9113,6.9042,6.9113,86600.0
2005-08-16 10:40:00,9.71,9.71,9.65,9.65,139800.0,6.9113,6.9113,6.8686,6.8686,139800.0
2005-08-16 10:50:00,9.65,9.69,9.65,9.67,114600.0,6.8686,6.8971,6.8686,6.8829,114600.0
2005-08-16 11:00:00,9.67,9.67,9.65,9.66,162600.0,6.8829,6.8829,6.8686,6.8758,162600.0
2005-08-16 11:10:00,9.67,9.7,9.67,9.69,80400.0,6.8829,6.9042,6.8829,6.8971,80400.0
2005-08-16 11:20:00,9.7,9.73,9.69,9.72,132800.0,6.9042,6.9256,6.8971,6.9185,132800.0
2005-08-16 11:30:00,9.72,9.73,9.71,9.72,52800.0,6.9185,6.9256,6.9113,6.9185,52800.0
2005-08-16 11:40:00,9.72,9.72,9.7,9.7,96200.0,6.9185,6.9185,6.9042,6.9042,96200.0
2005-08-16 11:50:00,9.7,9.72,9.7,9.72,72200.0,6.9042,6.9185,6.9042,6.9185,72200.0
2005-08-16 12:00:00,9.72,9.72,9.7,9.72,149600.0,6.9185,6.9185,6.9042,6.9185,149600.0
2005-08-16 12:10:00,9.72,9.72,9.7,9.71,64000.0,6.9185,6.9185,6.9042,6.9113,64000.0
2005-08-16 12:20:00,9.71,9.72,9.7,9.71,110200.0,6.9113,6.9185,6.9042,6.9113,110200.0
2005-08-16 12:30:00,9.72,9.73,9.72,9.72,71000.0,6.9185,6.9256,6.9185,6.9185,71000.0
2005-08-16 12:40:00,9.72,9.74,9.72,9.72,84800.0,6.9185,6.9327,6.9185,6.9185,84800.0
2005-08-16 12:50:00,9.72,9.74,9.72,9.74,80800.0,6.9185,6.9327,6.9185,6.9327,80800.0
2005-08-16 13:00:00,9.73,9.74,9.72,9.73,57600.0,6.9256,6.9327,6.9185,6.9256,57600.0
2005-08-16 13:10:00,9.72,9.73,9.72,9.72,54800.0,6.9185,6.9256,6.9185,6.9185,54800.0
2005-08-16 13:20:00,9.72,9.74,9.71,9.72,68200.0,6.9185,6.9327,6.9113,6.9185,68200.0
2005-08-16 13:30:00,9.72,9.72,9.71,9.71,47400.0,6.9185,6.9185,6.9113,6.9113,47400.0
2005-08-16 13:40:00,9.71,9.71,9.7,9.7,38000.0,6.9113,6.9113,6.9042,6.9042,38000.0
2005-08-16 13:50:00,9.7,9.71,9.7,9.71,56400.0,6.9042,6.9113,6.9042,6.9113,56400.0
2005-08-16 14:00:00,9.71,9.72,9.7,9.7,199600.0,6.9113,6.9185,6.9042,6.9042,199600.0
2005-08-16 14:10:00,9.7,9.71,9.69,9.7,122600.0,6.9042,6.9113,6.8971,6.9042,122600.0
2005-08-16 14:20:00,9.7,9.71,9.69,9.7,114000.0,6.9042,6.9113,6.8971,6.9042,114000.0
2005-08-16 14:30:00,9.7,9.72,9.7,9.71,61800.0,6.9042,6.9185,6.9042,6.9113,61800.0
2005-08-16 14:40:00,9.71,9.72,9.7,9.7,48800.0,6.9113,6.9185,6.9042,6.9042,48800.0
2005-08-16 14:50:00,9.7,9.71,9.69,9.71,72600.0,6.9042,6.9113,6.8971,6.9113,72600.0
2005-08-16 15:00:00,9.71,9.72,9.7,9.71,46000.0,6.9113,6.9185,6.9042,6.9113,46000.0
2005-08-16 15:10:00,9.71,9.71,9.69,9.7,87600.0,6.9113,6.9113,6.8971,6.9042,87600.0
2005-08-16 15:20:00,9.7,9.7,9.67,9.7,107800.0,6.9042,6.9042,6.8829,6.9042,107800.0
2005-08-16 15:30:00,9.69,9.69,9.67,9.68,125800.0,6.8971,6.8971,6.8829,6.89,125800.0
2005-08-16 15:40:00,9.68,9.7,9.68,9.69,98200.0,6.89,6.9042,6.89,6.8971,98200.0
2005-08-16 15:50:00,9.7,9.7,9.68,9.69,272600.0,6.9042,6.9042,6.89,6.8971,272600.0
2005-08-17 09:30:00,9.67,9.71,9.67,9.69,138200.0,6.8829,6.9113,6.8829,6.8971,138200.0
2005-08-17 09:40:00,9.67,9.72,9.67,9.72,218000.0,6.8829,6.9185,6.8829,6.9185,218000.0
2005-08-17 09:50:00,9.72,9.8,9.72,9.75,216400.0,6.9185,6.9754,6.9185,6.9398,216400.0
2005-08-17 10:00:00,9.74,9.74,9.72,9.74,91200.0,6.9327,6.9327,6.9185,6.9327,91200.0
2005-08-17 10:10:00,9.74,9.78,9.74,9.77,174800.0,6.9327,6.9612,6.9327,6.9541,174800.0
2005-08-17 10:20:00,9.78,9.79,9.77,9.78,115400.0,6.9612,6.9683,6.9541,6.9612,115400.0
2005-08-17 10:30:00,9.78,9.79,9.73,9.78,156400.0,6.9612,6.9683,6.9256,6.9612,156400.0
2005-08-17 10:40:00,9.78,9.8,9.78,9.79,141800.0,6.9612,6.9754,6.9612,6.9683,141800.0
2005-08-17 10:50:00,9.79,9.8,9.78,9.79,134800.0,6.9683,6.9754,6.9612,6.9683,134800.0
2005-08-17 11:00:00,9.79,9.8,9.77,9.78,95200.0,6.9683,6.9754,6.9541,6.9612,95200.0
2005-08-17 11:10:00,9.77,9.8,9.77,9.78,117600.0,6.9541,6.9754,6.9541,6.9612,117600.0
2005-08-17 11:20:00,9.78,9.78,9.77,9.78,68000.0,6.9612,6.9612,6.9541,6.9612,68000.0
2005-08-17 11:30:00,9.79,9.79,9.78,9.78,66200.0,6.9683,6.9683,6.9612,6.9612,66200.0
2005-08-17 11:40:00,9.78,9.79,9.77,9.78,93800.0,6.9612,6.9683,6.9541,6.9612,93800.0
2005-08-17 11:50:00,9.78,9.79,9.78,9.79,84000.0,6.9612,6.9683,6.9612,6.9683,84000.0
2005-08-17 12:00:00,9.79,9.79,9.78,9.78,55600.0,6.9683,6.9683,6.9612,6.9612,55600.0
2005-08-17 12:10:00,9.78,9.79,9.77,9.78,82200.0,6.9612,6.9683,6.9541,6.9612,82200.0
2005-08-17 12:20:00,9.78,9.79,9.77,9.77,79800.0,6.9612,6.9683,6.9541,6.9541,79800.0
2005-08-17 12:30:00,9.78,9.8,9.78,9.8,121800.0,6.9612,6.9754,6.9612,6.9754,121800.0
2005-08-17 12:40:00,9.8,9.8,9.79,9.79,32400.0,6.9754,6.9754,6.9683,6.9683,32400.0
2005-08-17 12:50:00,9.79,9.79,9.78,9.79,63600.0,6.9683,6.9683,6.9612,6.9683,63600.0
2005-08-17 13:00:00,9.79,9.79,9.77,9.77,53400.0,6.9683,6.9683,6.9541,6.9541,53400.0
2005-08-17 13:10:00,9.77,9.8,9.77,9.79,58000.0,6.9541,6.9754,6.9541,6.9683,58000.0
2005-08-17 13:20:00,9.79,9.82,9.79,9.81,94800.0,6.9683,6.9896,6.9683,6.9825,94800.0
2005-08-17 13:30:00,9.81,9.81,9.8,9.81,66400.0,6.9825,6.9825,6.9754,6.9825,66400.0
2005-08-17 13:40:00,9.81,9.81,9.81,9.81,40800.0,6.9825,6.9825,6.9825,6.9825,40800.0
2005-08-17 13:50:00,9.81,9.81,9.81,9.81,50000.0,6.9825,6.9825,6.9825,6.9825,50000.0
2005-08-17 14:00:00,9.81,9.81,9.78,9.78,102000.0,6.9825,6.9825,6.9612,6.9612,102000.0
2005-08-17 14:10:00,9.78,9.8,9.78,9.79,61800.0,6.9612,6.9754,6.9612,6.9683,61800.0
2005-08-17 14:20:00,9.79,9.81,9.79,9.81,94000.0,6.9683,6.9825,6.9683,6.9825,94000.0
2005-08-17 14:30:00,9.8,9.8,9.78,9.8,108000.0,6.9754,6.9754,6.9612,6.9754,108000.0
2005-08-17 14:40:00,9.8,9.81,9.79,9.8,110000.0,6.9754,6.9825,6.9683,6.9754,110000.0
2005-08-17 14:50:00,9.8,9.81,9.79,9.8,74000.0,6.9754,6.9825,6.9683,6.9754,74000.0
2005-08-17 15:00:00,9.8,9.81,9.79,9.81,99800.0,6.9754,6.9825,6.9683,6.9825,99800.0
2005-08-17 15:10:00,9.81,9.81,9.8,9.81,82000.0,6.9825,6.9825,6.9754,6.9825,82000.0
2005-08-17 15:20:00,9.81,9.82,9.8,9.81,54800.0,6.9825,6.9896,6.9754,6.9825,54800.0
2005-08-17 15:30:00,9.81,9.81,9.8,9.81,99200.0,6.9825,6.9825,6.9754,6.9825,99200.0
2005-08-17 15:40:00,9.81,9.81,9.8,9.81,94200.0,6.9825,6.9825,6.9754,6.9825,94200.0
2005-08-17 15:50:00,9.81,9.83,9.69,9.8,213400.0,6.9825,6.9968,6.8971,6.9754,213400.0
2005-08-18 09:30:00,9.8,9.8,9.75,9.76,128800.0,6.9754,6.9754,6.9398,6.9469,128800.0
2005-08-18 09:40:00,9.76,9.78,9.75,9.77,94800.0,6.9469,6.9612,6.9398,6.9541,94800.0
2005-08-18 09:50:00,9.76,9.8,9.76,9.79,152400.0,6.9469,6.9754,6.9469,6.9683,152400.0
2005-08-18 10:00:00,9.79,9.81,9.78,9.81,89400.0,6.9683,6.9825,6.9612,6.9825,89400.0
2005-08-18 10:10:00,9.81,9.83,9.79,9.8,192400.0,6.9825,6.9968,6.9683,6.9754,192400.0
2005-08-18 10:20:00,9.79,9.81,9.78,9.81,71000.0,6.9683,6.9825,6.9612,6.9825,71000.0
2005-08-18 10:30:00,9.81,9.81,9.8,9.81,162800.0,6.9825,6.9825,6.9754,6.9825,162800.0
2005-08-18 10:40:00,9.81,9.81,9.81,9.81,132000.0,6.9825,6.9825,6.9825,6.9825,132000.0
2005-08-18 10:50:00,9.81,9.81,9.81,9.81,100800.0,6.9825,6.9825,6.9825,6.9825,100800.0
2005-08-18 11:00:00,9.81,9.83,9.81,9.83,191200.0,6.9825,6.9968,6.9825,6.9968,191200.0
2005-08-18 11:10:00,9.83,9.84,9.82,9.84,135400.0,6.9968,7.0039,6.9896,7.0039,135400.0
2005-08-18 11:20:00,9.84,9.85,9.83,9.84,176200.0,7.0039,7.011,6.9968,7.0039,176200.0
2005-08-18 11:30:00,9.84,9.84,9.8,9.8,84000.0,7.0039,7.0039,6.9754,6.9754,84000.0
2005-08-18 11:40:00,9.8,9.81,9.8,9.81,67200.0,6.9754,6.9825,6.9754,6.9825,67200.0
2005-08-18 11:50:00,9.81,9.84,9.81,9.83,80000.0,6.9825,7.0039,6.9825,6.9968,80000.0
2005-08-18 12:00:00,9.84,9.85,9.83,9.84,119800.0,7.0039,7.011,6.9968,7.0039,119800.0
2005-08-18 12:10:00,9.84,9.85,9.84,9.85,73400.0,7.0039,7.011,7.0039,7.011,73400.0
2005-08-18 12:20:00,9.85,9.86,9.85,9.85,97000.0,7.011,7.0181,7.011,7.011,97000.0
2005-08-18 12:30:00,9.85,9.87,9.85,9.86,73600.0,7.011,7.0252,7.011,7.0181,73600.0
2005-08-18 12:40:00,9.86,9.87,9.86,9.86,99800.0,7.0181,7.0252,7.0181,7.0181,99800.0
2005-08-18 12:50:00,9.87,9.87,9.86,9.87,58400.0,7.0252,7.0252,7.0181,7.0252,58400.0
2005-08-18 13:00:00,9.87,9.87,9.86,9.87,127000.0,7.0252,7.0252,7.0181,7.0252,127000.0
2005-08-18 13:10:00,9.87,9.88,9.87,9.87,101400.0,7.0252,7.0323,7.0252,7.0252,101400.0
2005-08-18 13:20:00,9.88,9.89,9.88,9.88,86800.0,7.0323,7.0395,7.0323,7.0323,86800.0
2005-08-18 13:30:00,9.88,9.89,9.87,9.87,69600.0,7.0323,7.0395,7.0252,7.0252,69600.0
2005-08-18 13:40:00,9.87,9.87,9.86,9.86,34800.0,7.0252,7.0252,7.0181,7.0181,34800.0
2005-08-18 13:50:00,9.86,9.86,9.84,9.86,82800.0,7.0181,7.0181,7.0039,7.0181,82800.0
2005-08-18 14:00:00,9.86,9.86,9.84,9.85,123200.0,7.0181,7.0181,7.0039,7.011,123200.0
2005-08-18 14:10:00,9.85,9.85,9.83,9.83,69200.0,7.011,7.011,6.9968,6.9968,69200.0
2005-08-18 14:20:00,9.83,9.83,9.8,9.81,72600.0,6.9968,6.9968,6.9754,6.9825,72600.0
2005-08-18 14:30:00,9.81,9.84,9.81,9.83,107000.0,6.9825,7.0039,6.9825,6.9968,107000.0
2005-08-18 14:40:00,9.83,9.83,9.82,9.83,39400.0,6.9968,6.9968,6.9896,6.9968,39400.0
2005-08-18 14:50:00,9.83,9.84,9.83,9.84,102200.0,6.9968,7.0039,6.9968,7.0039,102200.0
2005-08-18 15:00:00,9.84,9.84,9.83,9.83,127800.0,7.0039,7.0039,6.9968,6.9968,127800.0
2005-08-18 15:10:00,9.83,9.85,9.83,9.83,148200.0,6.9968,7.011,6.9968,6.9968,148200.0
2005-08-18 15:20:00,9.83,9.83,9.82,9.83,71400.0,6.9968,6.9968,6.9896,6.9968,71400.0
2005-08-18 15:30:00,9.82,9.85,9.82,9.85,236000.0,6.9896,7.011,6.9896,7.011,236000.0
2005-08-18 15:40:00,9.84,9.87,9.84,9.86,143000.0,7.0039,7.0252,7.0039,7.0181,143000.0
2005-08-18 15:50:00,9.86,9.86,9.85,9.85,183800.0,7.0181,7.0181,7.011,7.011,183800.0
2005-08-19 09:30:00,9.88,9.88,9.77,9.85,414400.0,7.0323,7.0323,6.9541,7.011,414400.0
2005-08-19 09:40:00,9.85,9.88,9.81,9.87,49200.0,7.011,7.0323,6.9825,7.0252,49200.0
2005-08-19 09:50:00,9.87,9.87,9.86,9.87,34400.0,7.0252,7.0252,7.0181,7.0252,34400.0
2005-08-19 10:00:00,9.87,9.88,9.86,9.88,63200.0,7.0252,7.0323,7.0181,7.0323,63200.0
2005-08-19 10:10:00,9.88,9.88,9.87,9.88,99400.0,7.0323,7.0323,7.0252,7.0323,99400.0
2005-08-19 10:20:00,9.87,9.9,9.87,9.88,114400.0,7.0252,7.0466,7.0252,7.0323,114400.0
2005-08-19 10:30:00,9.89,9.9,9.88,9.89,103200.0,7.0395,7.0466,7.0323,7.0395,103200.0
2005-08-19 10:40:00,9.89,9.9,9.88,9.9,148400.0,7.0395,7.0466,7.0323,7.0466,148400.0
2005-08-19 10:50:00,9.9,9.94,9.9,9.93,121200.0,7.0466,7.0751,7.0466,7.0679,121200.0
2005-08-19 11:00:00,9.93,9.95,9.93,9.93,89800.0,7.0679,7.0822,7.0679,7.0679,89800.0
2005-08-19 11:10:00,9.93,9.94,9.93,9.93,61000.0,7.0679,7.0751,7.0679,7.0679,61000.0
2005-08-19 11:20:00,9.93,9.93,9.92,9.92,116800.0,7.0679,7.0679,7.0608,7.0608,116800.0
2005-08-19 11:30:00,9.92,9.93,9.91,9.91,91600.0,7.0608,7.0679,7.0537,7.0537,91600.0
2005-08-19 11:40:00,9.92,9.92,9.87,9.88,148600.0,7.0608,7.0608,7.0252,7.0323,148600.0
2005-08-19 11:50:00,9.88,9.88,9.83,9.86,145000.0,7.0323,7.0323,6.9968,7.0181,145000.0
2005-08-19 12:00:00,9.86,9.86,9.85,9.85,149400.0,7.0181,7.0181,7.011,7.011,149400.0
2005-08-19 12:10:00,9.85,9.85,9.83,9.83,104600.0,7.011,7.011,6.9968,6.9968,104600.0
2005-08-19 12:20:00,9.83,9.85,9.83,9.83,57800.0,6.9968,7.011,6.9968,6.9968,57800.0
2005-08-19 12:30:00,9.83,9.83,9.81,9.82,76600.0,6.9968,6.9968,6.9825,6.9896,76600.0
2005-08-19 12:40:00,9.81,9.83,9.81,9.81,34800.0,6.9825,6.9968,6.9825,6.9825,34800.0
2005-08-19 12:50:00,9.81,9.81,9.8,9.8,21000.0,6.9825,6.9825,6.9754,6.9754,21000.0
2005-08-19 13:00:00,9.8,9.81,9.8,9.81,118800.0,6.9754,6.9825,6.9754,6.9825,118800.0
2005-08-19 13:10:00,9.81,9.83,9.8,9.81,312200.0,6.9825,6.9968,6.9754,6.9825,312200.0
2005-08-19 13:20:00,9.81,9.81,9.81,9.81,67200.0,6.9825,6.9825,6.9825,6.9825,67200.0
2005-08-19 13:30:00,9.81,9.81,9.81,9.81,37200.0,6.9825,6.9825,6.9825,6.9825,37200.0
2005-08-19 13:40:00,9.81,9.81,9.81,9.81,33200.0,6.9825,6.9825,6.9825,6.9825,33200.0
2005-08-19 13:50:00,9.81,9.87,9.81,9.85,269200.0,6.9825,7.0252,6.9825,7.011,269200.0
2005-08-19 14:00:00,9.85,9.86,9.84,9.85,85000.0,7.011,7.0181,7.0039,7.011,85000.0
2005-08-19 14:10:00,9.85,9.85,9.84,9.84,40800.0,7.011,7.011,7.0039,7.0039,40800.0
2005-08-19 14:20:00,9.84,9.84,9.84,9.84,37600.0,7.0039,7.0039,7.0039,7.0039,37600.0
2005-08-19 14:30:00,9.84,9.84,9.83,9.84,57800.0,7.0039,7.0039,6.9968,7.0039,57800.0
2005-08-19 14:40:00,9.83,9.88,9.83,9.84,280400.0,6.9968,7.0323,6.9968,7.0039,280400.0
2005-08-19 14:50:00,9.84,9.85,9.84,9.84,52000.0,7.0039,7.011,7.0039,7.0039,52000.0
2005-08-19 15:00:00,9.85,9.85,9.84,9.84,76400.0,7.011,7.011,7.0039,7.0039,76400.0
2005-08-19 15:10:00,9.84,9.85,9.84,9.84,141400.0,7.0039,7.011,7.0039,7.0039,141400.0
2005-08-19 15:20:00,9.85,9.88,9.84,9.86,447400.0,7.011,7.0323,7.0039,7.0181,447400.0
2005-08-19 15:30:00,9.86,9.86,9.82,9.83,239200.0,7.0181,7.0181,6.9896,6.9968,239200.0
2005-08-19 15:40:00,9.83,9.84,9.8,9.83,475000.0,6.9968,7.0039,6.9754,6.9968,475000.0
2005-08-19 15:50:00,9.82,9.86,9.82,9.85,617000.0,6.9896,7.0181,6.9896,7.011,617000.0
2005-08-22 09:30:00,9.92,9.95,9.88,9.95,207000.0,7.0608,7.0822,7.0323,7.0822,207000.0
2005-08-22 09:40:00,9.94,9.95,9.92,9.95,70000.0,7.0751,7.0822,7.0608,7.0822,70000.0
2005-08-22 09:50:00,9.95,9.99,9.95,9.99,163800.0,7.0822,7.1106,7.0822,7.1106,163800.0
2005-08-22 10:00:00,9.99,10.0,9.97,10.0,263600.0,7.1106,7.1178,7.0964,7.1178,263600.0
2005-08-22 10:10:00,10.0,10.0,9.98,9.99,223800.0,7.1178,7.1178,7.1035,7.1106,223800.0
2005-08-22 10:20:00,9.99,9.99,9.97,9.97,110400.0,7.1106,7.1106,7.0964,7.0964,110400.0
2005-08-22 10:30:00,9.97,9.99,9.97,9.98,187600.0,7.0964,7.1106,7.0964,7.1035,187600.0
2005-08-22 10:40:00,9.98,9.99,9.97,9.99,69000.0,7.1035,7.1106,7.0964,7.1106,69000.0
2005-08-22 10:50:00,9.98,9.99,9.97,9.97,71600.0,7.1035,7.1106,7.0964,7.0964,71600.0
2005-08-22 11:00:00,9.97,10.0,9.96,9.96,234600.0,7.0964,7.1178,7.0893,7.0893,234600.0
2005-08-22 11:10:00,9.96,9.96,9.93,9.94,68000.0,7.0893,7.0893,7.0679,7.0751,68000.0
2005-08-22 11:20:00,9.93,9.95,9.93,9.95,89000.0,7.0679,7.0822,7.0679,7.0822,89000.0
2005-08-22 11:30:00,9.95,9.97,9.94,9.96,176400.0,7.0822,7.0964,7.0751,7.0893,176400.0
2005-08-22 11:40:00,9.96,9.97,9.96,9.97,111800.0,7.0893,7.0964,7.0893,7.0964,111800.0
2005-08-22 11:50:00,9.97,9.97,9.93,9.94,145000.0,7.0964,7.0964,7.0679,7.0751,145000.0
2005-08-22 12:00:00,9.94,9.94,9.91,9.92,322200.0,7.0751,7.0751,7.0537,7.0608,322200.0
2005-08-22 12:10:00,9.93,9.96,9.92,9.94,153600.0,7.0679,7.0893,7.0608,7.0751,153600.0
2005-08-22 12:20:00,9.95,9.95,9.93,9.93,89600.0,7.0822,7.0822,7.0679,7.0679,89600.0
2005-08-22 12:30:00,9.93,9.94,9.91,9.92,114600.0,7.0679,7.0751,7.0537,7.0608,114600.0
2005-08-22 12:40:00,9.91,9.92,9.9,9.91,70800.0,7.0537,7.0608,7.0466,7.0537,70800.0
2005-08-22 12:50:00,9.91,9.92,9.9,9.92,90800.0,7.0537,7.0608,7.0466,7.0608,90800.0
2005-08-22 13:00:00,9.92,9.95,9.91,9.91,166200.0,7.0608,7.0822,7.0537,7.0537,166200.0
2005-08-22 13:10:00,9.91,9.92,9.9,9.91,251400.0,7.0537,7.0608,7.0466,7.0537,251400.0
2005-08-22 13:20:00,9.91,9.95,9.91,9.93,122000.0,7.0537,7.0822,7.0537,7.0679,122000.0
2005-08-22 13:30:00,9.93,9.94,9.93,9.93,233600.0,7.0679,7.0751,7.0679,7.0679,233600.0
2005-08-22 13:40:00,9.93,9.94,9.93,9.94,76000.0,7.0679,7.0751,7.0679,7.0751,76000.0
2005-08-22 13:50:00,9.94,9.95,9.93,9.94,258400.0,7.0751,7.0822,7.0679,7.0751,258400.0
2005-08-22 14:00:00,9.94,9.94,9.92,9.93,68000.0,7.0751,7.0751,7.0608,7.0679,68000.0
2005-08-22 14:10:00,9.92,9.95,9.92,9.94,38000.0,7.0608,7.0822,7.0608,7.0751,38000.0
2005-08-22 14:20:00,9.94,9.95,9.93,9.93,45000.0,7.0751,7.0822,7.0679,7.0679,45000.0
2005-08-22 14:30:00,9.93,9.94,9.93,9.93,69600.0,7.0679,7.0751,7.0679,7.0679,69600.0
2005-08-22 14:40:00,9.93,9.94,9.93,9.94,64200.0,7.0679,7.0751,7.0679,7.0751,64200.0
2005-08-22 14:50:00,9.94,9.95,9.94,9.94,109600.0,7.0751,7.0822,7.0751,7.0751,109600.0
2005-08-22 15:00:00,9.94,9.95,9.93,9.94,133800.0,7.0751,7.0822,7.0679,7.0751,133800.0
2005-08-22 15:10:00,9.94,9.95,9.93,9.93,81400.0,7.0751,7.0822,7.0679,7.0679,81400.0
2005-08-22 15:20:00,9.94,9.94,9.93,9.93,143600.0,7.0751,7.0751,7.0679,7.0679,143600.0
2005-08-22 15:30:00,9.93,9.94,9.93,9.94,132400.0,7.0679,7.0751,7.0679,7.0751,132400.0
2005-08-22 15:40:00,9.95,9.95,9.93,9.94,357800.0,7.0822,7.0822,7.0679,7.0751,357800.0
2005-08-22 15:50:00,9.94,9.96,9.93,9.95,419800.0,7.0751,7.0893,7.0679,7.0822,419800.0
2005-08-23 09:30:00,9.96,9.97,9.93,9.97,109400.0,7.0893,7.0964,7.0679,7.0964,109400.0
2005-08-23 09:40:00,9.97,9.97,9.94,9.95,88600.0,7.0964,7.0964,7.0751,7.0822,88600.0
2005-08-23 09:50:00,9.95,9.96,9.93,9.93,108800.0,7.0822,7.0893,7.0679,7.0679,108800.0
2005-08-23 10:00:00,9.93,9.95,9.91,9.94,85000.0,7.0679,7.0822,7.0537,7.0751,85000.0
2005-08-23 10:10:00,9.94,9.95,9.93,9.93,222000.0,7.0751,7.0822,7.0679,7.0679,222000.0
2005-08-23 10:20:00,9.93,9.96,9.93,9.95,42000.0,7.0679,7.0893,7.0679,7.0822,42000.0
2005-08-23 10:30:00,9.95,9.95,9.95,9.95,70000.0,7.0822,7.0822,7.0822,7.0822,70000.0
2005-08-23 10:40:00,9.95,9.95,9.93,9.95,68600.0,7.0822,7.0822,7.0679,7.0822,68600.0
2005-08-23 10:50:00,9.94,9.95,9.92,9.92,43600.0,7.0751,7.0822,7.0608,7.0608,43600.0
2005-08-23 11:00:00,9.92,9.92,9.89,9.9,110200.0,7.0608,7.0608,7.0395,7.0466,110200.0
2005-08-23 11:10:00,9.9,9.91,9.9,9.9,38800.0,7.0466,7.0537,7.0466,7.0466,38800.0
2005-08-23 11:20:00,9.9,9.91,9.9,9.9,57600.0,7.0466,7.0537,7.0466,7.0466,57600.0
2005-08-23 11:30:00,9.9,9.91,9.9,9.91,77200.0,7.0466,7.0537,7.0466,7.0537,77200.0
2005-08-23 11:40:00,9.91,9.91,9.9,9.91,62600.0,7.0537,7.0537,7.0466,7.0537,62600.0
2005-08-23 11:50:00,9.91,9.92,9.9,9.9,63000.0,7.0537,7.0608,7.0466,7.0466,63000.0
2005-08-23 12:00:00,9.9,9.9,9.88,9.88,94400.0,7.0466,7.0466,7.0323,7.0323,94400.0
2005-08-23 12:10:00,9.89,9.89,9.88,9.88,84800.0,7.0395,7.0395,7.0323,7.0323,84800.0
2005-08-23 12:20:00,9.88,9.9,9.88,9.89,60200.0,7.0323,7.0466,7.0323,7.0395,60200.0
2005-08-23 12:30:00,9.9,9.91,9.89,9.9,41400.0,7.0466,7.0537,7.0395,7.0466,41400.0
2005-08-23 12:40:00,9.9,9.92,9.9,9.91,35000.0,7.0466,7.0608,7.0466,7.0537,35000.0
2005-08-23 12:50:00,9.92,9.93,9.91,9.93,34600.0,7.0608,7.0679,7.0537,7.0679,34600.0
2005-08-23 13:00:00,9.93,9.93,9.92,9.93,40800.0,7.0679,7.0679,7.0608,7.0679,40800.0
2005-08-23 13:10:00,9.93,9.93,9.92,9.92,22800.0,7.0679,7.0679,7.0608,7.0608,22800.0
2005-08-23 13:20:00,9.92,9.93,9.92,9.93,29000.0,7.0608,7.0679,7.0608,7.0679,29000.0
2005-08-23 13:30:00,9.93,9.93,9.92,9.92,31800.0,7.0679,7.0679,7.0608,7.0608,31800.0
2005-08-23 13:40:00,9.92,9.94,9.92,9.93,49600.0,7.0608,7.0751,7.0608,7.0679,49600.0
2005-08-23 13:50:00,9.93,9.94,9.93,9.94,51000.0,7.0679,7.0751,7.0679,7.0751,51000.0
2005-08-23 14:00:00,9.93,9.95,9.93,9.95,53000.0,7.0679,7.0822,7.0679,7.0822,53000.0
2005-08-23 14:10:00,9.95,9.98,9.95,9.97,90000.0,7.0822,7.1035,7.0822,7.0964,90000.0
2005-08-23 14:20:00,9.98,10.01,9.97,9.99,160200.0,7.1035,7.1249,7.0964,7.1106,160200.0
2005-08-23 14:30:00,9.99,10.01,9.98,10.0,147600.0,7.1106,7.1249,7.1035,7.1178,147600.0
2005-08-23 14:40:00,10.0,10.01,9.97,9.98,196600.0,7.1178,7.1249,7.0964,7.1035,196600.0
2005-08-23 14:50:00,9.98,10.0,9.97,9.99,187400.0,7.1035,7.1178,7.0964,7.1106,187400.0
2005-08-23 15:00:00,9.99,9.99,9.97,9.98,163600.0,7.1106,7.1106,7.0964,7.1035,163600.0
2005-08-23 15:10:00,9.98,9.99,9.98,9.99,238600.0,7.1035,7.1106,7.1035,7.1106,238600.0
2005-08-23 15:20:00,9.99,10.05,9.99,10.01,425400.0,7.1106,7.1533,7.1106,7.1249,425400.0
2005-08-23 15:30:00,10.01,10.02,9.97,9.99,201200.0,7.1249,7.132,7.0964,7.1106,201200.0
2005-08-23 15:40:00,9.99,10.0,9.98,10.0,165200.0,7.1106,7.1178,7.1035,7.1178,165200.0
2005-08-23 15:50:00,10.0,10.02,10.0,10.02,197000.0,7.1178,7.132,7.1178,7.132,197000.0
2005-08-24 09:30:00,9.97,9.99,9.94,9.97,148200.0,7.0964,7.1106,7.0751,7.0964,148200.0
2005-08-24 09:40:00,9.97,9.97,9.94,9.96,117200.0,7.0964,7.0964,7.0751,7.0893,117200.0
2005-08-24 09:50:00,9.97,9.97,9.94,9.95,111600.0,7.0964,7.0964,7.0751,7.0822,111600.0
2005-08-24 10:00:00,9.94,9.98,9.94,9.97,166200.0,7.0751,7.1035,7.0751,7.0964,166200.0
2005-08-24 10:10:00,9.97,10.0,9.97,9.97,127400.0,7.0964,7.1178,7.0964,7.0964,127400.0
2005-08-24 10:20:00,9.97,9.99,9.96,9.97,142000.0,7.0964,7.1106,7.0893,7.0964,142000.0
2005-08-24 10:30:00,9.97,9.99,9.97,9.99,62600.0,7.0964,7.1106,7.0964,7.1106,62600.0
2005-08-24 10:40:00,9.97,9.99,9.97,9.99,81000.0,7.0964,7.1106,7.0964,7.1106,81000.0
2005-08-24 10:50:00,9.99,10.0,9.98,10.0,182600.0,7.1106,7.1178,7.1035,7.1178,182600.0
2005-08-24 11:00:00,10.0,10.01,10.0,10.0,79800.0,7.1178,7.1249,7.1178,7.1178,79800.0
2005-08-24 11:10:00,10.0,10.02,10.0,10.01,133400.0,7.1178,7.132,7.1178,7.1249,133400.0
2005-08-24 11:20:00,10.01,10.02,10.01,10.02,84200.0,7.1249,7.132,7.1249,7.132,84200.0
2005-08-24 11:30:00,10.02,10.02,10.01,10.01,79800.0,7.132,7.132,7.1249,7.1249,79800.0
2005-08-24 11:40:00,10.01,10.02,10.0,10.01,70400.0,7.1249,7.132,7.1178,7.1249,70400.0
2005-08-24 11:50:00,10.01,10.02,10.0,10.02,52000.0,7.1249,7.132,7.1178,7.132,52000.0
2005-08-24 12:00:00,10.02,10.03,10.0,10.02,125800.0,7.132,7.1391,7.1178,7.132,125800.0
2005-08-24 12:10:00,10.02,10.02,10.01,10.01,82400.0,7.132,7.132,7.1249,7.1249,82400.0
2005-08-24 12:20:00,10.01,10.03,10.01,10.02,67400.0,7.1249,7.1391,7.1249,7.132,67400.0
2005-08-24 12:30:00,10.02,10.03,10.01,10.02,32000.0,7.132,7.1391,7.1249,7.132,32000.0
2005-08-24 12:40:00,10.02,10.02,10.01,10.02,58800.0,7.132,7.132,7.1249,7.132,58800.0
2005-08-24 12:50:00,10.02,10.05,10.02,10.05,93400.0,7.132,7.1533,7.132,7.1533,93400.0
2005-08-24 13:00:00,10.05,10.06,10.05,10.05,299400.0,7.1533,7.1605,7.1533,7.1533,299400.0
2005-08-24 13:10:00,10.05,10.06,10.02,10.02,58600.0,7.1533,7.1605,7.132,7.132,58600.0
2005-08-24 13:20:00,10.03,10.05,10.03,10.05,98400.0,7.1391,7.1533,7.1391,7.1533,98400.0
2005-08-24 13:30:00,10.04,10.05,10.04,10.05,64400.0,7.1462,7.1533,7.1462,7.1533,64400.0
2005-08-24 13:40:00,10.05,10.05,10.03,10.04,63400.0,7.1533,7.1533,7.1391,7.1462,63400.0
2005-08-24 13:50:00,10.04,10.05,10.03,10.05,74400.0,7.1462,7.1533,7.1391,7.1533,74400.0
2005-08-24 14:00:00,10.05,10.06,10.04,10.06,84000.0,7.1533,7.1605,7.1462,7.1605,84000.0
2005-08-24 14:10:00,10.06,10.06,10.05,10.05,81800.0,7.1605,7.1605,7.1533,7.1533,81800.0
2005-08-24 14:20:00,10.05,10.06,10.03,10.03,128600.0,7.1533,7.1605,7.1391,7.1391,128600.0
2005-08-24 14:30:00,10.03,10.04,9.99,10.0,105000.0,7.1391,7.1462,7.1106,7.1178,105000.0
2005-08-24 14:40:00,10.0,10.01,9.97,9.99,124400.0,7.1178,7.1249,7.0964,7.1106,124400.0
2005-08-24 14:50:00,9.99,9.99,9.97,9.99,188200.0,7.1106,7.1106,7.0964,7.1106,188200.0
2005-08-24 15:00:00,9.98,9.98,9.95,9.96,246000.0,7.1035,7.1035,7.0822,7.0893,246000.0
2005-08-24 15:10:00,9.96,9.97,9.93,9.97,295600.0,7.0893,7.0964,7.0679,7.0964,295600.0
2005-08-24 15:20:00,9.97,9.97,9.96,9.96,210000.0,7.0964,7.0964,7.0893,7.0893,210000.0
2005-08-24 15:30:00,9.97,9.97,9.94,9.95,130800.0,7.0964,7.0964,7.0751,7.0822,130800.0
2005-08-24 15:40:00,9.95,9.96,9.93,9.94,157200.0,7.0822,7.0893,7.0679,7.0751,157200.0
2005-08-24 15:50:00,9.94,9.95,9.93,9.94,225200.0,7.0751,7.0822,7.0679,7.0751,225200.0
2005-08-25 09:30:00,9.98,9.99,9.97,9.99,124000.0,7.1035,7.1106,7.0964,7.1106,124000.0
2005-08-25 09:40:00,9.99,9.99,9.96,9.96,174800.0,7.1106,7.1106,7.0893,7.0893,174800.0
2005-08-25 09:50:00,9.96,9.96,9.91,9.93,128200.0,7.0893,7.0893,7.0537,7.0679,128200.0
2005-08-25 10:00:00,9.94,9.97,9.93,9.95,398600.0,7.0751,7.0964,7.0679,7.0822,398600.0
2005-08-25 10:10:00,9.95,9.96,9.94,9.94,312600.0,7.0822,7.0893,7.0751,7.0751,312600.0
2005-08-25 10:20:00,9.95,9.96,9.94,9.94,338200.0,7.0822,7.0893,7.0751,7.0751,338200.0
2005-08-25 10:30:00,9.94,9.95,9.93,9.93,395800.0,7.0751,7.0822,7.0679,7.0679,395800.0
2005-08-25 10:40:00,9.93,9.93,9.85,9.92,172400.0,7.0679,7.0679,7.011,7.0608,172400.0
2005-08-25 10:50:00,9.92,9.94,9.92,9.94,105400.0,7.0608,7.0751,7.0608,7.0751,105400.0
2005-08-25 11:00:00,9.93,9.95,9.92,9.92,174200.0,7.0679,7.0822,7.0608,7.0608,174200.0
2005-08-25 11:10:00,9.92,9.92,9.87,9.9,245000.0,7.0608,7.0608,7.0252,7.0466,245000.0
2005-08-25 11:20:00,9.9,9.92,9.89,9.92,171600.0,7.0466,7.0608,7.0395,7.0608,171600.0
2005-08-25 11:30:00,9.91,9.92,9.89,9.89,91000.0,7.0537,7.0608,7.0395,7.0395,91000.0
2005-08-25 11:40:00,9.88,9.88,9.86,9.88,223200.0,7.0323,7.0323,7.0181,7.0323,223200.0
2005-08-25 11:50:00,9.88,9.88,9.85,9.85,376400.0,7.0323,7.0323,7.011,7.011,376400.0
2005-08-25 12:00:00,9.85,9.87,9.85,9.85,141000.0,7.011,7.0252,7.011,7.011,141000.0
2005-08-25 12:10:00,9.85,9.86,9.84,9.85,148000.0,7.011,7.0181,7.0039,7.011,148000.0
2005-08-25 12:20:00,9.85,9.86,9.84,9.86,102800.0,7.011,7.0181,7.0039,7.0181,102800.0
2005-08-25 12:30:00,9.86,9.87,9.85,9.86,77200.0,7.0181,7.0252,7.011,7.0181,77200.0
2005-08-25 12:40:00,9.86,9.87,9.85,9.86,66200.0,7.0181,7.0252,7.011,7.0181,66200.0
2005-08-25 12:50:00,9.87,9.88,9.85,9.86,154800.0,7.0252,7.0323,7.011,7.0181,154800.0
2005-08-25 13:00:00,9.87,9.88,9.86,9.87,92800.0,7.0252,7.0323,7.0181,7.0252,92800.0
2005-08-25 13:10:00,9.87,9.88,9.85,9.85,87600.0,7.0252,7.0323,7.011,7.011,87600.0
2005-08-25 13:20:00,9.85,9.86,9.84,9.85,47400.0,7.011,7.0181,7.0039,7.011,47400.0
2005-08-25 13:30:00,9.85,9.86,9.83,9.83,51600.0,7.011,7.0181,6.9968,6.9968,51600.0
2005-08-25 13:40:00,9.83,9.84,9.83,9.83,70400.0,6.9968,7.0039,6.9968,6.9968,70400.0
2005-08-25 13:50:00,9.83,9.83,9.79,9.81,82800.0,6.9968,6.9968,6.9683,6.9825,82800.0
2005-08-25 14:00:00,9.81,9.81,9.8,9.8,98800.0,6.9825,6.9825,6.9754,6.9754,98800.0
2005-08-25 14:10:00,9.8,9.82,9.8,9.81,102800.0,6.9754,6.9896,6.9754,6.9825,102800.0
2005-08-25 14:20:00,9.81,9.84,9.81,9.83,135200.0,6.9825,7.0039,6.9825,6.9968,135200.0
2005-08-25 14:30:00,9.84,9.85,9.83,9.85,111800.0,7.0039,7.011,6.9968,7.011,111800.0
2005-08-25 14:40:00,9.85,9.86,9.84,9.84,74200.0,7.011,7.0181,7.0039,7.0039,74200.0
2005-08-25 14:50:00,9.85,9.86,9.84,9.85,119000.0,7.011,7.0181,7.0039,7.011,119000.0
2005-08-25 15:00:00,9.85,9.87,9.84,9.84,170800.0,7.011,7.0252,7.0039,7.0039,170800.0
2005-08-25 15:10:00,9.84,9.84,9.83,9.83,84800.0,7.0039,7.0039,6.9968,6.9968,84800.0
2005-08-25 15:20:00,9.83,9.84,9.83,9.83,139600.0,6.9968,7.0039,6.9968,6.9968,139600.0
2005-08-25 15:30:00,9.83,9.86,9.82,9.85,147000.0,6.9968,7.0181,6.9896,7.011,147000.0
2005-08-25 15:40:00,9.85,9.88,9.84,9.85,210200.0,7.011,7.0323,7.0039,7.011,210200.0
2005-08-25 15:50:00,9.85,9.86,9.84,9.85,367400.0,7.011,7.0181,7.0039,7.011,367400.0
2005-08-26 09:30:00,9.72,9.78,9.68,9.71,257800.0,6.9185,6.9612,6.89,6.9113,257800.0
2005-08-26 09:40:00,9.72,9.72,9.61,9.63,431000.0,6.9185,6.9185,6.8402,6.8544,431000.0
2005-08-26 09:50:00,9.63,9.74,9.63,9.73,306800.0,6.8544,6.9327,6.8544,6.9256,306800.0
2005-08-26 10:00:00,9.73,9.78,9.73,9.78,581000.0,6.9256,6.9612,6.9256,6.9612,581000.0
2005-08-26 10:10:00,9.77,9.81,9.77,9.79,159000.0,6.9541,6.9825,6.9541,6.9683,159000.0
2005-08-26 10:20:00,9.79,9.85,9.79,9.8,147800.0,6.9683,7.011,6.9683,6.9754,147800.0
2005-08-26 10:30:00,9.81,9.82,9.8,9.8,117400.0,6.9825,6.9896,6.9754,6.9754,117400.0
2005-08-26 10:40:00,9.8,9.84,9.8,9.82,185000.0,6.9754,7.0039,6.9754,6.9896,185000.0
2005-08-26 10:50:00,9.82,9.85,9.81,9.85,88800.0,6.9896,7.011,6.9825,7.011,88800.0
2005-08-26 11:00:00,9.85,9.85,9.84,9.84,238000.0,7.011,7.011,7.0039,7.0039,238000.0
2005-08-26 11:10:00,9.85,9.86,9.84,9.85,112000.0,7.011,7.0181,7.0039,7.011,112000.0
2005-08-26 11:20:00,9.85,9.85,9.84,9.85,70400.0,7.011,7.011,7.0039,7.011,70400.0
2005-08-26 11:30:00,9.85,9.85,9.81,9.81,72600.0,7.011,7.011,6.9825,6.9825,72600.0
2005-08-26 11:40:00,9.81,9.82,9.81,9.81,61400.0,6.9825,6.9896,6.9825,6.9825,61400.0
2005-08-26 11:50:00,9.81,9.84,9.81,9.83,65800.0,6.9825,7.0039,6.9825,6.9968,65800.0
2005-08-26 12:00:00,9.83,9.84,9.82,9.83,235400.0,6.9968,7.0039,6.9896,6.9968,235400.0
2005-08-26 12:10:00,9.83,9.84,9.8,9.84,160000.0,6.9968,7.0039,6.9754,7.0039,160000.0
2005-08-26 12:20:00,9.84,9.84,9.81,9.83,21400.0,7.0039,7.0039,6.9825,6.9968,21400.0
2005-08-26 12:30:00,9.82,9.83,9.82,9.82,17400.0,6.9896,6.9968,6.9896,6.9896,17400.0
2005-08-26 12:40:00,9.83,9.83,9.8,9.8,45600.0,6.9968,6.9968,6.9754,6.9754,45600.0
2005-08-26 12:50:00,9.81,9.81,9.77,9.77,111000.0,6.9825,6.9825,6.9541,6.9541,111000.0
2005-08-26 13:00:00,9.77,9.8,9.77,9.8,45800.0,6.9541,6.9754,6.9541,6.9754,45800.0
2005-08-26 13:10:00,9.8,9.82,9.8,9.8,87000.0,6.9754,6.9896,6.9754,6.9754,87000.0
2005-08-26 13:20:00,9.8,9.8,9.77,9.77,73400.0,6.9754,6.9754,6.9541,6.9541,73400.0
2005-08-26 13:30:00,9.78,9.79,9.77,9.78,171200.0,6.9612,6.9683,6.9541,6.9612,171200.0
2005-08-26 13:40:00,9.78,9.79,9.77,9.77,67800.0,6.9612,6.9683,6.9541,6.9541,67800.0
2005-08-26 13:50:00,9.78,9.78,9.76,9.77,41400.0,6.9612,6.9612,6.9469,6.9541,41400.0
2005-08-26 14:00:00,9.77,9.79,9.74,9.75,167800.0,6.9541,6.9683,6.9327,6.9398,167800.0
2005-08-26 14:10:00,9.76,9.76,9.75,9.76,69000.0,6.9469,6.9469,6.9398,6.9469,69000.0
2005-08-26 14:20:00,9.76,9.82,9.76,9.79,110400.0,6.9469,6.9896,6.9469,6.9683,110400.0
2005-08-26 14:30:00,9.8,9.8,9.77,9.79,66600.0,6.9754,6.9754,6.9541,6.9683,66600.0
2005-08-26 14:40:00,9.79,9.8,9.75,9.76,110800.0,6.9683,6.9754,6.9398,6.9469,110800.0
2005-08-26 14:50:00,9.76,9.77,9.75,9.75,545000.0,6.9469,6.9541,6.9398,6.9398,545000.0
2005-08-26 15:00:00,9.75,9.77,9.74,9.76,357200.0,6.9398,6.9541,6.9327,6.9469,357200.0
2005-08-26 15:10:00,9.76,9.76,9.74,9.75,292200.0,6.9469,6.9469,6.9327,6.9398,292200.0
2005-08-26 15:20:00,9.75,9.76,9.74,9.75,98800.0,6.9398,6.9469,6.9327,6.9398,98800.0
2005-08-26 15:30:00,9.75,9.76,9.74,9.74,137000.0,6.9398,6.9469,6.9327,6.9327,137000.0
2005-08-26 15:40:00,9.74,9.75,9.72,9.74,179000.0,6.9327,6.9398,6.9185,6.9327,179000.0
2005-08-26 15:50:00,9.74,9.74,9.7,9.72,507000.0,6.9327,6.9327,6.9042,6.9185,507000.0
2005-08-29 09:30:00,9.67,9.71,9.67,9.67,129600.0,6.8829,6.9113,6.8829,6.8829,129600.0
2005-08-29 09:40:00,9.69,9.7,9.65,9.7,180000.0,6.8971,6.9042,6.8686,6.9042,180000.0
2005-08-29 09:50:00,9.7,9.81,9.7,9.81,118200.0,6.9042,6.9825,6.9042,6.9825,118200.0
2005-08-29 10:00:00,9.81,9.84,9.78,9.81,142800.0,6.9825,7.0039,6.9612,6.9825,142800.0
2005-08-29 10:10:00,9.81,9.83,9.8,9.81,227600.0,6.9825,6.9968,6.9754,6.9825,227600.0
2005-08-29 10:20:00,9.81,9.81,9.78,9.78,282200.0,6.9825,6.9825,6.9612,6.9612,282200.0
2005-08-29 10:30:00,9.78,9.8,9.78,9.79,100400.0,6.9612,6.9754,6.9612,6.9683,100400.0
2005-08-29 10:40:00,9.79,9.79,9.78,9.79,83200.0,6.9683,6.9683,6.9612,6.9683,83200.0
2005-08-29 10:50:00,9.79,9.83,9.79,9.8,164000.0,6.9683,6.9968,6.9683,6.9754,164000.0
2005-08-29 11:00:00,9.8,9.81,9.79,9.81,91200.0,6.9754,6.9825,6.9683,6.9825,91200.0
2005-08-29 11:10:00,9.81,9.81,9.8,9.81,79000.0,6.9825,6.9825,6.9754,6.9825,79000.0
2005-08-29 11:20:00,9.8,9.82,9.8,9.81,73200.0,6.9754,6.9896,6.9754,6.9825,73200.0
2005-08-29 11:30:00,9.81,9.82,9.81,9.81,120800.0,6.9825,6.9896,6.9825,6.9825,120800.0
2005-08-29 11:40:00,9.81,9.81,9.79,9.79,117000.0,6.9825,6.9825,6.9683,6.9683,117000.0
2005-08-29 11:50:00,9.79,9.8,9.78,9.78,64600.0,6.9683,6.9754,6.9612,6.9612,64600.0
2005-08-29 12:00:00,9.78,9.78,9.78,9.78,80000.0,6.9612,6.9612,6.9612,6.9612,80000.0
2005-08-29 12:10:00,9.78,9.79,9.77,9.78,193000.0,6.9612,6.9683,6.9541,6.9612,193000.0
2005-08-29 12:20:00,9.77,9.77,9.76,9.77,38200.0,6.9541,6.9541,6.9469,6.9541,38200.0
2005-08-29 12:30:00,9.76,9.78,9.76,9.77,75000.0,6.9469,6.9612,6.9469,6.9541,75000.0
2005-08-29 12:40:00,9.77,9.78,9.77,9.78,78000.0,6.9541,6.9612,6.9541,6.9612,78000.0
2005-08-29 12:50:00,9.78,9.79,9.78,9.78,236200.0,6.9612,6.9683,6.9612,6.9612,236200.0
2005-08-29 13:00:00,9.78,9.82,9.78,9.82,76600.0,6.9612,6.9896,6.9612,6.9896,76600.0
2005-08-29 13:10:00,9.83,9.85,9.83,9.84,86000.0,6.9968,7.011,6.9968,7.0039,86000.0
2005-08-29 13:20:00,9.84,9.85,9.84,9.84,75800.0,7.0039,7.011,7.0039,7.0039,75800.0
2005-08-29 13:30:00,9.84,9.84,9.82,9.82,83000.0,7.0039,7.0039,6.9896,6.9896,83000.0
2005-08-29 13:40:00,9.82,9.84,9.82,9.84,102600.0,6.9896,7.0039,6.9896,7.0039,102600.0
2005-08-29 13:50:00,9.83,9.84,9.83,9.84,111600.0,6.9968,7.0039,6.9968,7.0039,111600.0
2005-08-29 14:00:00,9.84,9.84,9.83,9.83,110200.0,7.0039,7.0039,6.9968,6.9968,110200.0
2005-08-29 14:10:00,9.84,9.84,9.83,9.83,135000.0,7.0039,7.0039,6.9968,6.9968,135000.0
2005-08-29 14:20:00,9.83,9.85,9.83,9.84,99200.0,6.9968,7.011,6.9968,7.0039,99200.0
2005-08-29 14:30:00,9.84,9.84,9.83,9.84,168000.0,7.0039,7.0039,6.9968,7.0039,168000.0
2005-08-29 14:40:00,9.84,9.85,9.83,9.84,125200.0,7.0039,7.011,6.9968,7.0039,125200.0
2005-08-29 14:50:00,9.84,9.84,9.82,9.83,114800.0,7.0039,7.0039,6.9896,6.9968,114800.0
2005-08-29 15:00:00,9.83,9.88,9.83,9.87,105400.0,6.9968,7.0323,6.9968,7.0252,105400.0
2005-08-29 15:10:00,9.88,9.89,9.87,9.89,203200.0,7.0323,7.0395,7.0252,7.0395,203200.0
2005-08-29 15:20:00,9.89,9.9,9.88,9.88,153400.0,7.0395,7.0466,7.0323,7.0323,153400.0
2005-08-29 15:30:00,9.88,9.88,9.86,9.87,158800.0,7.0323,7.0323,7.0181,7.0252,158800.0
2005-08-29 15:40:00,9.87,9.87,9.86,9.86,145800.0,7.0252,7.0252,7.0181,7.0181,145800.0
2005-08-29 15:50:00,9.86,9.88,9.86,9.87,242200.0,7.0181,7.0323,7.0181,7.0252,242200.0
2005-08-30 09:30:00,9.82,9.9,9.8,9.85,116600.0,6.9896,7.0466,6.9754,7.011,116600.0
2005-08-30 09:40:00,9.85,9.86,9.76,9.78,155400.0,7.011,7.0181,6.9469,6.9612,155400.0
2005-08-30 09:50:00,9.78,9.78,9.72,9.74,126600.0,6.9612,6.9612,6.9185,6.9327,126600.0
2005-08-30 10:00:00,9.74,9.84,9.74,9.76,161400.0,6.9327,7.0039,6.9327,6.9469,161400.0
2005-08-30 10:10:00,9.77,9.77,9.71,9.72,130200.0,6.9541,6.9541,6.9113,6.9185,130200.0
2005-08-30 10:20:00,9.72,9.73,9.72,9.72,98200.0,6.9185,6.9256,6.9185,6.9185,98200.0
2005-08-30 10:30:00,9.72,9.72,9.69,9.7,96400.0,6.9185,6.9185,6.8971,6.9042,96400.0
2005-08-30 10:40:00,9.7,9.7,9.68,9.68,182400.0,6.9042,6.9042,6.89,6.89,182400.0
2005-08-30 10:50:00,9.68,9.74,9.68,9.72,89200.0,6.89,6.9327,6.89,6.9185,89200.0
2005-08-30 11:00:00,9.72,9.72,9.7,9.7,100200.0,6.9185,6.9185,6.9042,6.9042,100200.0
2005-08-30 11:10:00,9.7,9.71,9.69,9.7,169000.0,6.9042,6.9113,6.8971,6.9042,169000.0
2005-08-30 11:20:00,9.7,9.7,9.68,9.69,116600.0,6.9042,6.9042,6.89,6.8971,116600.0
2005-08-30 11:30:00,9.69,9.71,9.67,9.68,142800.0,6.8971,6.9113,6.8829,6.89,142800.0
2005-08-30 11:40:00,9.68,9.68,9.65,9.65,168600.0,6.89,6.89,6.8686,6.8686,168600.0
2005-08-30 11:50:00,9.65,9.66,9.64,9.65,115200.0,6.8686,6.8758,6.8615,6.8686,115200.0
2005-08-30 12:00:00,9.65,9.7,9.65,9.69,154200.0,6.8686,6.9042,6.8686,6.8971,154200.0
2005-08-30 12:10:00,9.7,9.7,9.69,9.69,76200.0,6.9042,6.9042,6.8971,6.8971,76200.0
2005-08-30 12:20:00,9.69,9.73,9.69,9.72,71600.0,6.8971,6.9256,6.8971,6.9185,71600.0
2005-08-30 12:30:00,9.72,9.73,9.72,9.73,34800.0,6.9185,6.9256,6.9185,6.9256,34800.0
2005-08-30 12:40:00,9.73,9.73,9.71,9.72,75400.0,6.9256,6.9256,6.9113,6.9185,75400.0
2005-08-30 12:50:00,9.72,9.74,9.72,9.73,23800.0,6.9185,6.9327,6.9185,6.9256,23800.0
2005-08-30 13:00:00,9.73,9.73,9.72,9.72,33400.0,6.9256,6.9256,6.9185,6.9185,33400.0
2005-08-30 13:10:00,9.72,9.74,9.71,9.72,63600.0,6.9185,6.9327,6.9113,6.9185,63600.0
2005-08-30 13:20:00,9.72,9.73,9.72,9.73,15400.0,6.9185,6.9256,6.9185,6.9256,15400.0
2005-08-30 13:30:00,9.73,9.76,9.72,9.76,31000.0,6.9256,6.9469,6.9185,6.9469,31000.0
2005-08-30 13:40:00,9.76,9.76,9.72,9.72,52800.0,6.9469,6.9469,6.9185,6.9185,52800.0
2005-08-30 13:50:00,9.72,9.72,9.71,9.72,39200.0,6.9185,6.9185,6.9113,6.9185,39200.0
2005-08-30 14:00:00,9.71,9.72,9.7,9.71,102000.0,6.9113,6.9185,6.9042,6.9113,102000.0
2005-08-30 14:10:00,9.72,9.72,9.7,9.71,91800.0,6.9185,6.9185,6.9042,6.9113,91800.0
2005-08-30 14:20:00,9.71,9.72,9.7,9.71,35400.0,6.9113,6.9185,6.9042,6.9113,35400.0
2005-08-30 14:30:00,9.71,9.72,9.7,9.71,51200.0,6.9113,6.9185,6.9042,6.9113,51200.0
2005-08-30 14:40:00,9.71,9.72,9.7,9.7,54400.0,6.9113,6.9185,6.9042,6.9042,54400.0
2005-08-30 14:50:00,9.7,9.7,9.68,9.68,188800.0,6.9042,6.9042,6.89,6.89,188800.0
2005-08-30 15:00:00,9.68,9.7,9.68,9.7,151400.0,6.89,6.9042,6.89,6.9042,151400.0
2005-08-30 15:10:00,9.7,9.7,9.69,9.69,97800.0,6.9042,6.9042,6.8971,6.8971,97800.0
2005-08-30 15:20:00,9.69,9.7,9.69,9.69,136600.0,6.8971,6.9042,6.8971,6.8971,136600.0
2005-08-30 15:30:00,9.69,9.76,9.69,9.75,234200.0,6.8971,6.9469,6.8971,6.9398,234200.0
2005-08-30 15:40:00,9.75,9.76,9.74,9.76,119600.0,6.9398,6.9469,6.9327,6.9469,119600.0
2005-08-30 15:50:00,9.76,9.77,9.74,9.77,193000.0,6.9469,6.9541,6.9327,6.9541,193000.0
2005-08-31 09:30:00,9.8,9.87,9.76,9.85,118000.0,6.9754,7.0252,6.9469,7.011,118000.0
2005-08-31 09:40:00,9.85,9.85,9.7,9.71,126400.0,7.011,7.011,6.9042,6.9113,126400.0
2005-08-31 09:50:00,9.7,9.71,9.65,9.67,166000.0,6.9042,6.9113,6.8686,6.8829,166000.0
2005-08-31 10:00:00,9.67,9.67,9.63,9.65,265800.0,6.8829,6.8829,6.8544,6.8686,265800.0
2005-08-31 10:10:00,9.65,9.75,9.63,9.74,221400.0,6.8686,6.9398,6.8544,6.9327,221400.0
2005-08-31 10:20:00,9.74,9.76,9.65,9.67,161200.0,6.9327,6.9469,6.8686,6.8829,161200.0
2005-08-31 10:30:00,9.67,9.7,9.66,9.7,175000.0,6.8829,6.9042,6.8758,6.9042,175000.0
2005-08-31 10:40:00,9.71,9.74,9.71,9.71,116600.0,6.9113,6.9327,6.9113,6.9113,116600.0
2005-08-31 10:50:00,9.7,9.75,9.7,9.75,152400.0,6.9042,6.9398,6.9042,6.9398,152400.0
2005-08-31 11:00:00,9.75,9.78,9.74,9.76,164400.0,6.9398,6.9612,6.9327,6.9469,164400.0
2005-08-31 11:10:00,9.76,9.78,9.76,9.78,141600.0,6.9469,6.9612,6.9469,6.9612,141600.0
2005-08-31 11:20:00,9.78,9.8,9.78,9.79,75800.0,6.9612,6.9754,6.9612,6.9683,75800.0
2005-08-31 11:30:00,9.79,9.8,9.78,9.8,51400.0,6.9683,6.9754,6.9612,6.9754,51400.0
2005-08-31 11:40:00,9.8,9.81,9.77,9.77,91600.0,6.9754,6.9825,6.9541,6.9541,91600.0
2005-08-31 11:50:00,9.77,9.77,9.76,9.77,39800.0,6.9541,6.9541,6.9469,6.9541,39800.0
2005-08-31 12:00:00,9.76,9.77,9.74,9.74,91200.0,6.9469,6.9541,6.9327,6.9327,91200.0
2005-08-31 12:10:00,9.73,9.73,9.7,9.7,91400.0,6.9256,6.9256,6.9042,6.9042,91400.0
2005-08-31 12:20:00,9.7,9.72,9.7,9.7,63000.0,6.9042,6.9185,6.9042,6.9042,63000.0
2005-08-31 12:30:00,9.7,9.71,9.7,9.71,40200.0,6.9042,6.9113,6.9042,6.9113,40200.0
2005-08-31 12:40:00,9.7,9.72,9.7,9.71,50200.0,6.9042,6.9185,6.9042,6.9113,50200.0
2005-08-31 12:50:00,9.72,9.74,9.71,9.74,87400.0,6.9185,6.9327,6.9113,6.9327,87400.0
2005-08-31 13:00:00,9.74,9.75,9.74,9.74,86200.0,6.9327,6.9398,6.9327,6.9327,86200.0
2005-08-31 13:10:00,9.74,9.77,9.74,9.76,111800.0,6.9327,6.9541,6.9327,6.9469,111800.0
2005-08-31 13:20:00,9.77,9.77,9.75,9.75,41200.0,6.9541,6.9541,6.9398,6.9398,41200.0
2005-08-31 13:30:00,9.76,9.77,9.75,9.77,53800.0,6.9469,6.9541,6.9398,6.9541,53800.0
2005-08-31 13:40:00,9.77,9.77,9.74,9.74,43800.0,6.9541,6.9541,6.9327,6.9327,43800.0
2005-08-31 13:50:00,9.74,9.78,9.74,9.77,136000.0,6.9327,6.9612,6.9327,6.9541,136000.0
2005-08-31 14:00:00,9.77,9.78,9.75,9.75,610200.0,6.9541,6.9612,6.9398,6.9398,610200.0
2005-08-31 14:10:00,9.74,9.75,9.74,9.75,86000.0,6.9327,6.9398,6.9327,6.9398,86000.0
2005-08-31 14:20:00,9.75,9.76,9.74,9.76,67800.0,6.9398,6.9469,6.9327,6.9469,67800.0
2005-08-31 14:30:00,9.76,9.76,9.75,9.76,115000.0,6.9469,6.9469,6.9398,6.9469,115000.0
2005-08-31 14:40:00,9.76,9.77,9.75,9.77,52000.0,6.9469,6.9541,6.9398,6.9541,52000.0
2005-08-31 14:50:00,9.76,9.79,9.76,9.79,190800.0,6.9469,6.9683,6.9469,6.9683,190800.0
2005-08-31 15:00:00,9.79,9.81,9.78,9.81,146000.0,6.9683,6.9825,6.9612,6.9825,146000.0
2005-08-31 15:10:00,9.81,9.82,9.81,9.81,153600.0,6.9825,6.9896,6.9825,6.9825,153600.0
2005-08-31 15:20:00,9.81,9.84,9.81,9.84,182600.0,6.9825,7.0039,6.9825,7.0039,182600.0
2005-08-31 15:30:00,9.84,9.85,9.83,9.85,312000.0,7.0039,7.011,6.9968,7.011,312000.0
2005-08-31 15:40:00,9.85,9.87,9.85,9.86,150600.0,7.011,7.0252,7.011,7.0181,150600.0
2005-08-31 15:50:00,9.86,9.88,9.86,9.87,370800.0,7.0181,7.0323,7.0181,7.0252,370800.0
2005-09-01 09:30:00,9.84,9.88,9.84,9.88,90800.0,7.0039,7.0323,7.0039,7.0323,90800.0
2005-09-01 09:40:00,9.88,9.99,9.88,9.97,178600.0,7.0323,7.1106,7.0323,7.0964,178600.0
2005-09-01 09:50:00,9.97,9.97,9.94,9.95,135200.0,7.0964,7.0964,7.0751,7.0822,135200.0
2005-09-01 10:00:00,9.94,9.95,9.92,9.92,168200.0,7.0751,7.0822,7.0608,7.0608,168200.0
2005-09-01 10:10:00,9.92,9.95,9.88,9.89,237600.0,7.0608,7.0822,7.0323,7.0395,237600.0
2005-09-01 10:20:00,9.88,9.9,9.88,9.9,155400.0,7.0323,7.0466,7.0323,7.0466,155400.0
2005-09-01 10:30:00,9.9,9.9,9.88,9.9,228600.0,7.0466,7.0466,7.0323,7.0466,228600.0
2005-09-01 10:40:00,9.9,9.9,9.88,9.89,86400.0,7.0466,7.0466,7.0323,7.0395,86400.0
2005-09-01 10:50:00,9.89,9.9,9.88,9.88,77600.0,7.0395,7.0466,7.0323,7.0323,77600.0
2005-09-01 11:00:00,9.88,9.9,9.88,9.9,107600.0,7.0323,7.0466,7.0323,7.0466,107600.0
2005-09-01 11:10:00,9.9,9.94,9.89,9.9,188200.0,7.0466,7.0751,7.0395,7.0466,188200.0
2005-09-01 11:20:00,9.91,9.94,9.9,9.93,95400.0,7.0537,7.0751,7.0466,7.0679,95400.0
2005-09-01 11:30:00,9.93,9.94,9.9,9.93,100400.0,7.0679,7.0751,7.0466,7.0679,100400.0
2005-09-01 11:40:00,9.93,9.97,9.93,9.94,100200.0,7.0679,7.0964,7.0679,7.0751,100200.0
2005-09-01 11:50:00,9.94,9.95,9.93,9.95,65600.0,7.0751,7.0822,7.0679,7.0822,65600.0
2005-09-01 12:00:00,9.94,9.94,9.92,9.93,83000.0,7.0751,7.0751,7.0608,7.0679,83000.0
2005-09-01 12:10:00,9.94,9.98,9.92,9.97,156200.0,7.0751,7.1035,7.0608,7.0964,156200.0
2005-09-01 12:20:00,9.97,9.99,9.96,9.97,91800.0,7.0964,7.1106,7.0893,7.0964,91800.0
2005-09-01 12:30:00,9.97,9.97,9.95,9.96,41800.0,7.0964,7.0964,7.0822,7.0893,41800.0
2005-09-01 12:40:00,9.96,9.97,9.96,9.97,26200.0,7.0893,7.0964,7.0893,7.0964,26200.0
2005-09-01 12:50:00,9.97,9.97,9.92,9.92,66800.0,7.0964,7.0964,7.0608,7.0608,66800.0
2005-09-01 13:00:00,9.92,9.93,9.92,9.92,23800.0,7.0608,7.0679,7.0608,7.0608,23800.0
2005-09-01 13:10:00,9.93,9.93,9.92,9.93,39000.0,7.0679,7.0679,7.0608,7.0679,39000.0
2005-09-01 13:20:00,9.92,9.92,9.92,9.92,36800.0,7.0608,7.0608,7.0608,7.0608,36800.0
2005-09-01 13:30:00,9.92,9.93,9.91,9.92,202000.0,7.0608,7.0679,7.0537,7.0608,202000.0
2005-09-01 13:40:00,9.92,9.92,9.9,9.9,104400.0,7.0608,7.0608,7.0466,7.0466,104400.0
2005-09-01 13:50:00,9.9,9.9,9.88,9.9,65800.0,7.0466,7.0466,7.0323,7.0466,65800.0
2005-09-01 14:00:00,9.9,9.91,9.9,9.9,124800.0,7.0466,7.0537,7.0466,7.0466,124800.0
2005-09-01 14:10:00,9.9,9.93,9.9,9.9,48600.0,7.0466,7.0679,7.0466,7.0466,48600.0
2005-09-01 14:20:00,9.9,9.93,9.9,9.9,59800.0,7.0466,7.0679,7.0466,7.0466,59800.0
2005-09-01 14:30:00,9.9,9.92,9.89,9.92,101000.0,7.0466,7.0608,7.0395,7.0608,101000.0
2005-09-01 14:40:00,9.92,9.94,9.89,9.9,67000.0,7.0608,7.0751,7.0395,7.0466,67000.0
2005-09-01 14:50:00,9.9,9.92,9.89,9.9,67400.0,7.0466,7.0608,7.0395,7.0466,67400.0
2005-09-01 15:00:00,9.9,9.92,9.88,9.9,123800.0,7.0466,7.0608,7.0323,7.0466,123800.0
2005-09-01 15:10:00,9.9,9.92,9.88,9.9,153000.0,7.0466,7.0608,7.0323,7.0466,153000.0
2005-09-01 15:20:00,9.9,9.93,9.9,9.92,100400.0,7.0466,7.0679,7.0466,7.0608,100400.0
2005-09-01 15:30:00,9.92,9.93,9.9,9.9,101000.0,7.0608,7.0679,7.0466,7.0466,101000.0
2005-09-01 15:40:00,9.9,9.93,9.9,9.92,130800.0,7.0466,7.0679,7.0466,7.0608,130800.0
2005-09-01 15:50:00,9.92,9.92,9.9,9.92,153200.0,7.0608,7.0608,7.0466,7.0608,153200.0
2005-09-02 09:30:00,10.14,10.2,10.08,10.13,844400.0,7.2174,7.2601,7.1747,7.2103,844400.0
2005-09-02 09:40:00,10.15,10.26,10.15,10.25,686400.0,7.2245,7.3028,7.2245,7.2957,686400.0
2005-09-02 09:50:00,10.26,10.27,10.2,10.22,905200.0,7.3028,7.3099,7.2601,7.2743,905200.0
2005-09-02 10:00:00,10.21,10.22,10.15,10.15,964200.0,7.2672,7.2743,7.2245,7.2245,964200.0
2005-09-02 10:10:00,10.13,10.15,10.09,10.1,920600.0,7.2103,7.2245,7.1818,7.1889,920600.0
2005-09-02 10:20:00,10.09,10.1,10.02,10.02,227400.0,7.1818,7.1889,7.132,7.132,227400.0
2005-09-02 10:30:00,10.02,10.02,9.97,9.97,406200.0,7.132,7.132,7.0964,7.0964,406200.0
2005-09-02 10:40:00,9.97,9.99,9.93,9.97,635400.0,7.0964,7.1106,7.0679,7.0964,635400.0
2005-09-02 10:50:00,9.97,10.05,9.97,10.03,223400.0,7.0964,7.1533,7.0964,7.1391,223400.0
2005-09-02 11:00:00,10.03,10.06,10.03,10.05,243400.0,7.1391,7.1605,7.1391,7.1533,243400.0
2005-09-02 11:10:00,10.05,10.05,10.03,10.04,153000.0,7.1533,7.1533,7.1391,7.1462,153000.0
2005-09-02 11:20:00,10.03,10.04,10.0,10.0,283400.0,7.1391,7.1462,7.1178,7.1178,283400.0
2005-09-02 11:30:00,10.0,10.01,9.99,9.99,371600.0,7.1178,7.1249,7.1106,7.1106,371600.0
2005-09-02 11:40:00,9.99,10.0,9.97,9.98,169600.0,7.1106,7.1178,7.0964,7.1035,169600.0
2005-09-02 11:50:00,9.98,9.99,9.96,9.96,165400.0,7.1035,7.1106,7.0893,7.0893,165400.0
2005-09-02 12:00:00,9.96,9.97,9.96,9.96,244800.0,7.0893,7.0964,7.0893,7.0893,244800.0
2005-09-02 12:10:00,9.96,9.96,9.92,9.92,386600.0,7.0893,7.0893,7.0608,7.0608,386600.0
2005-09-02 12:20:00,9.92,9.95,9.92,9.95,216200.0,7.0608,7.0822,7.0608,7.0822,216200.0
2005-09-02 12:30:00,9.94,9.97,9.94,9.97,176600.0,7.0751,7.0964,7.0751,7.0964,176600.0
2005-09-02 12:40:00,9.97,9.97,9.96,9.97,88400.0,7.0964,7.0964,7.0893,7.0964,88400.0
2005-09-02 12:50:00,9.97,10.01,9.97,10.01,195400.0,7.0964,7.1249,7.0964,7.1249,195400.0
2005-09-02 13:00:00,10.0,10.02,10.0,10.02,76600.0,7.1178,7.132,7.1178,7.132,76600.0
2005-09-02 13:10:00,10.02,10.02,9.97,9.97,92600.0,7.132,7.132,7.0964,7.0964,92600.0
2005-09-02 13:20:00,9.98,9.99,9.97,9.99,61200.0,7.1035,7.1106,7.0964,7.1106,61200.0
2005-09-02 13:30:00,9.99,9.99,9.97,9.99,63600.0,7.1106,7.1106,7.0964,7.1106,63600.0
2005-09-02 13:40:00,9.99,10.0,9.99,9.99,76600.0,7.1106,7.1178,7.1106,7.1106,76600.0
2005-09-02 13:50:00,9.99,10.0,9.99,10.0,124800.0,7.1106,7.1178,7.1106,7.1178,124800.0
2005-09-02 14:00:00,10.0,10.02,10.0,10.02,125000.0,7.1178,7.132,7.1178,7.132,125000.0
2005-09-02 14:10:00,10.02,10.02,9.99,9.99,88600.0,7.132,7.132,7.1106,7.1106,88600.0
2005-09-02 14:20:00,9.99,9.99,9.99,9.99,50800.0,7.1106,7.1106,7.1106,7.1106,50800.0
2005-09-02 14:30:00,9.99,9.99,9.97,9.97,90600.0,7.1106,7.1106,7.0964,7.0964,90600.0
2005-09-02 14:40:00,9.97,9.99,9.97,9.97,78600.0,7.0964,7.1106,7.0964,7.0964,78600.0
2005-09-02 14:50:00,9.97,9.98,9.97,9.98,61800.0,7.0964,7.1035,7.0964,7.1035,61800.0
2005-09-02 15:00:00,9.97,9.99,9.97,9.97,123200.0,7.0964,7.1106,7.0964,7.0964,123200.0
2005-09-02 15:10:00,9.98,9.98,9.97,9.97,95800.0,7.1035,7.1035,7.0964,7.0964,95800.0
2005-09-02 15:20:00,9.97,10.0,9.97,9.99,83200.0,7.0964,7.1178,7.0964,7.1106,83200.0
2005-09-02 15:30:00,9.99,10.0,9.96,9.96,139000.0,7.1106,7.1178,7.0893,7.0893,139000.0
2005-09-02 15:40:00,9.96,9.98,9.96,9.97,128000.0,7.0893,7.1035,7.0893,7.0964,128000.0
2005-09-02 15:50:00,9.97,9.97,9.89,9.95,461800.0,7.0964,7.0964,7.0395,7.0822,461800.0
2005-09-06 09:30:00,9.99,10.1,9.95,10.1,337800.0,7.1106,7.1889,7.0822,7.1889,337800.0
2005-09-06 09:40:00,10.1,10.1,10.05,10.05,264400.0,7.1889,7.1889,7.1533,7.1533,264400.0
2005-09-06 09:50:00,10.06,10.09,10.05,10.06,437600.0,7.1605,7.1818,7.1533,7.1605,437600.0
2005-09-06 10:00:00,10.07,10.09,10.03,10.04,192200.0,7.1676,7.1818,7.1391,7.1462,192200.0
2005-09-06 10:10:00,10.03,10.05,10.0,10.02,261000.0,7.1391,7.1533,7.1178,7.132,261000.0
2005-09-06 10:20:00,10.03,10.04,9.98,9.99,178600.0,7.1391,7.1462,7.1035,7.1106,178600.0
2005-09-06 10:30:00,9.99,9.99,9.96,9.97,145400.0,7.1106,7.1106,7.0893,7.0964,145400.0
2005-09-06 10:40:00,9.96,10.0,9.96,10.0,157000.0,7.0893,7.1178,7.0893,7.1178,157000.0
2005-09-06 10:50:00,9.99,10.02,9.99,10.0,101000.0,7.1106,7.132,7.1106,7.1178,101000.0
2005-09-06 11:00:00,9.99,10.0,9.96,9.96,227600.0,7.1106,7.1178,7.0893,7.0893,227600.0
2005-09-06 11:10:00,9.96,10.01,9.95,9.99,116600.0,7.0893,7.1249,7.0822,7.1106,116600.0
2005-09-06 11:20:00,9.99,10.0,9.96,9.97,152600.0,7.1106,7.1178,7.0893,7.0964,152600.0
2005-09-06 11:30:00,9.97,9.97,9.96,9.97,150600.0,7.0964,7.0964,7.0893,7.0964,150600.0
2005-09-06 11:40:00,9.97,9.97,9.96,9.97,52400.0,7.0964,7.0964,7.0893,7.0964,52400.0
2005-09-06 11:50:00,9.97,9.98,9.95,9.96,171400.0,7.0964,7.1035,7.0822,7.0893,171400.0
2005-09-06 12:00:00,9.96,9.97,9.95,9.95,44400.0,7.0893,7.0964,7.0822,7.0822,44400.0
2005-09-06 12:10:00,9.95,9.96,9.95,9.96,35600.0,7.0822,7.0893,7.0822,7.0893,35600.0
2005-09-06 12:20:00,9.96,9.98,9.95,9.97,90200.0,7.0893,7.1035,7.0822,7.0964,90200.0
2005-09-06 12:30:00,9.97,9.99,9.97,9.99,105400.0,7.0964,7.1106,7.0964,7.1106,105400.0
2005-09-06 12:40:00,9.99,10.01,9.99,10.0,133600.0,7.1106,7.1249,7.1106,7.1178,133600.0
2005-09-06 12:50:00,10.01,10.06,10.0,10.05,218600.0,7.1249,7.1605,7.1178,7.1533,218600.0
2005-09-06 13:00:00,10.05,10.08,10.05,10.06,155200.0,7.1533,7.1747,7.1533,7.1605,155200.0
2005-09-06 13:10:00,10.06,10.06,10.05,10.06,131600.0,7.1605,7.1605,7.1533,7.1605,131600.0
2005-09-06 13:20:00,10.06,10.07,10.04,10.04,105600.0,7.1605,7.1676,7.1462,7.1462,105600.0
2005-09-06 13:30:00,10.04,10.04,10.01,10.02,134600.0,7.1462,7.1462,7.1249,7.132,134600.0
2005-09-06 13:40:00,10.02,10.03,10.02,10.03,82200.0,7.132,7.1391,7.132,7.1391,82200.0
2005-09-06 13:50:00,10.03,10.05,10.02,10.04,158800.0,7.1391,7.1533,7.132,7.1462,158800.0
2005-09-06 14:00:00,10.04,10.05,10.04,10.04,69800.0,7.1462,7.1533,7.1462,7.1462,69800.0
2005-09-06 14:10:00,10.04,10.05,10.02,10.03,73400.0,7.1462,7.1533,7.132,7.1391,73400.0
2005-09-06 14:20:00,10.03,10.04,10.02,10.03,67400.0,7.1391,7.1462,7.132,7.1391,67400.0
2005-09-06 14:30:00,10.04,10.06,10.03,10.03,126800.0,7.1462,7.1605,7.1391,7.1391,126800.0
2005-09-06 14:40:00,10.03,10.04,10.03,10.03,115600.0,7.1391,7.1462,7.1391,7.1391,115600.0
2005-09-06 14:50:00,10.03,10.04,10.01,10.04,227400.0,7.1391,7.1462,7.1249,7.1462,227400.0
2005-09-06 15:00:00,10.04,10.04,10.03,10.03,138600.0,7.1462,7.1462,7.1391,7.1391,138600.0
2005-09-06 15:10:00,10.03,10.04,10.03,10.03,94400.0,7.1391,7.1462,7.1391,7.1391,94400.0
2005-09-06 15:20:00,10.03,10.07,10.03,10.06,299800.0,7.1391,7.1676,7.1391,7.1605,299800.0
2005-09-06 15:30:00,10.06,10.1,10.06,10.09,291400.0,7.1605,7.1889,7.1605,7.1818,291400.0
2005-09-06 15:40:00,10.09,10.09,10.06,10.08,230600.0,7.1818,7.1818,7.1605,7.1747,230600.0
2005-09-06 15:50:00,10.07,10.1,10.06,10.06,601200.0,7.1676,7.1889,7.1605,7.1605,601200.0
2005-09-07 09:30:00,10.1,10.19,10.06,10.19,324800.0,7.1889,7.253,7.1605,7.253,324800.0
2005-09-07 09:40:00,10.19,10.2,10.08,10.13,202800.0,7.253,7.2601,7.1747,7.2103,202800.0
2005-09-07 09:50:00,10.13,10.13,10.02,10.09,133600.0,7.2103,7.2103,7.132,7.1818,133600.0
2005-09-07 10:00:00,10.1,10.13,10.09,10.11,186600.0,7.1889,7.2103,7.1818,7.1961,186600.0
2005-09-07 10:10:00,10.13,10.13,10.09,10.11,178000.0,7.2103,7.2103,7.1818,7.1961,178000.0
2005-09-07 10:20:00,10.11,10.12,10.1,10.11,104400.0,7.1961,7.2032,7.1889,7.1961,104400.0
2005-09-07 10:30:00,10.1,10.11,10.07,10.08,91200.0,7.1889,7.1961,7.1676,7.1747,91200.0
2005-09-07 10:40:00,10.09,10.1,10.04,10.05,116800.0,7.1818,7.1889,7.1462,7.1533,116800.0
2005-09-07 10:50:00,10.05,10.05,10.04,10.05,117000.0,7.1533,7.1533,7.1462,7.1533,117000.0
2005-09-07 11:00:00,10.05,10.08,10.05,10.05,136800.0,7.1533,7.1747,7.1533,7.1533,136800.0
2005-09-07 11:10:00,10.04,10.05,10.0,10.01,164600.0,7.1462,7.1533,7.1178,7.1249,164600.0
2005-09-07 11:20:00,10.01,10.03,10.0,10.0,102400.0,7.1249,7.1391,7.1178,7.1178,102400.0
2005-09-07 11:30:00,10.0,10.0,9.97,9.98,75000.0,7.1178,7.1178,7.0964,7.1035,75000.0
2005-09-07 11:40:00,9.97,10.0,9.97,9.99,47400.0,7.0964,7.1178,7.0964,7.1106,47400.0
2005-09-07 11:50:00,9.99,10.0,9.99,9.99,64400.0,7.1106,7.1178,7.1106,7.1106,64400.0
2005-09-07 12:00:00,9.99,10.0,9.99,10.0,137000.0,7.1106,7.1178,7.1106,7.1178,137000.0
2005-09-07 12:10:00,10.0,10.01,9.99,9.99,103200.0,7.1178,7.1249,7.1106,7.1106,103200.0
2005-09-07 12:20:00,9.99,10.0,9.99,9.99,68200.0,7.1106,7.1178,7.1106,7.1106,68200.0
2005-09-07 12:30:00,9.99,9.99,9.97,9.97,105000.0,7.1106,7.1106,7.0964,7.0964,105000.0
2005-09-07 12:40:00,9.97,9.97,9.96,9.97,37800.0,7.0964,7.0964,7.0893,7.0964,37800.0
2005-09-07 12:50:00,9.97,9.99,9.97,9.98,31200.0,7.0964,7.1106,7.0964,7.1035,31200.0
2005-09-07 13:00:00,9.98,9.99,9.95,9.96,84400.0,7.1035,7.1106,7.0822,7.0893,84400.0
2005-09-07 13:10:00,9.96,9.98,9.96,9.97,62200.0,7.0893,7.1035,7.0893,7.0964,62200.0
2005-09-07 13:20:00,9.96,9.97,9.95,9.96,58000.0,7.0893,7.0964,7.0822,7.0893,58000.0
2005-09-07 13:30:00,9.95,9.97,9.95,9.97,179800.0,7.0822,7.0964,7.0822,7.0964,179800.0
2005-09-07 13:40:00,9.96,9.98,9.96,9.98,52800.0,7.0893,7.1035,7.0893,7.1035,52800.0
2005-09-07 13:50:00,9.98,9.98,9.97,9.98,68200.0,7.1035,7.1035,7.0964,7.1035,68200.0
2005-09-07 14:00:00,9.98,9.99,9.97,9.99,99600.0,7.1035,7.1106,7.0964,7.1106,99600.0
2005-09-07 14:10:00,9.99,9.99,9.97,9.99,77800.0,7.1106,7.1106,7.0964,7.1106,77800.0
2005-09-07 14:20:00,9.99,10.0,9.99,9.99,150400.0,7.1106,7.1178,7.1106,7.1106,150400.0
2005-09-07 14:30:00,10.0,10.0,9.99,9.99,136200.0,7.1178,7.1178,7.1106,7.1106,136200.0
2005-09-07 14:40:00,9.99,9.99,9.99,9.99,99800.0,7.1106,7.1106,7.1106,7.1106,99800.0
2005-09-07 14:50:00,9.99,9.99,9.97,9.97,107000.0,7.1106,7.1106,7.0964,7.0964,107000.0
2005-09-07 15:00:00,9.97,9.99,9.97,9.98,214800.0,7.0964,7.1106,7.0964,7.1035,214800.0
2005-09-07 15:10:00,9.98,10.0,9.97,9.98,395000.0,7.1035,7.1178,7.0964,7.1035,395000.0
2005-09-07 15:20:00,9.97,9.98,9.97,9.97,282800.0,7.0964,7.1035,7.0964,7.0964,282800.0
2005-09-07 15:30:00,9.97,9.98,9.97,9.97,125600.0,7.0964,7.1035,7.0964,7.0964,125600.0
2005-09-07 15:40:00,9.98,9.99,9.97,9.98,282400.0,7.1035,7.1106,7.0964,7.1035,282400.0
2005-09-07 15:50:00,9.98,9.98,9.97,9.97,303600.0,7.1035,7.1035,7.0964,7.0964,303600.0
2005-09-08 09:30:00,10.24,10.24,10.05,10.05,471400.0,7.2886,7.2886,7.1533,7.1533,471400.0
2005-09-08 09:40:00,10.05,10.09,9.99,10.02,136400.0,7.1533,7.1818,7.1106,7.132,136400.0
2005-09-08 09:50:00,10.02,10.02,9.97,9.97,142400.0,7.132,7.132,7.0964,7.0964,142400.0
2005-09-08 10:00:00,9.97,9.99,9.95,9.99,82800.0,7.0964,7.1106,7.0822,7.1106,82800.0
2005-09-08 10:10:00,9.97,9.99,9.93,9.93,201800.0,7.0964,7.1106,7.0679,7.0679,201800.0
2005-09-08 10:20:00,9.93,9.96,9.93,9.96,107400.0,7.0679,7.0893,7.0679,7.0893,107400.0
2005-09-08 10:30:00,9.96,10.0,9.96,10.0,131600.0,7.0893,7.1178,7.0893,7.1178,131600.0
2005-09-08 10:40:00,10.0,10.03,9.99,9.99,119000.0,7.1178,7.1391,7.1106,7.1106,119000.0
2005-09-08 10:50:00,9.99,9.99,9.96,9.97,96200.0,7.1106,7.1106,7.0893,7.0964,96200.0
2005-09-08 11:00:00,9.97,9.98,9.96,9.98,80600.0,7.0964,7.1035,7.0893,7.1035,80600.0
2005-09-08 11:10:00,9.97,9.98,9.95,9.97,58200.0,7.0964,7.1035,7.0822,7.0964,58200.0
2005-09-08 11:20:00,9.96,9.97,9.96,9.97,41800.0,7.0893,7.0964,7.0893,7.0964,41800.0
2005-09-08 11:30:00,9.97,9.99,9.97,9.98,84600.0,7.0964,7.1106,7.0964,7.1035,84600.0
2005-09-08 11:40:00,9.98,9.99,9.94,9.95,172000.0,7.1035,7.1106,7.0751,7.0822,172000.0
2005-09-08 11:50:00,9.96,9.96,9.95,9.95,43000.0,7.0893,7.0893,7.0822,7.0822,43000.0
2005-09-08 12:00:00,9.95,9.96,9.94,9.95,111800.0,7.0822,7.0893,7.0751,7.0822,111800.0
2005-09-08 12:10:00,9.94,9.95,9.92,9.93,79800.0,7.0751,7.0822,7.0608,7.0679,79800.0
2005-09-08 12:20:00,9.93,9.94,9.93,9.94,52200.0,7.0679,7.0751,7.0679,7.0751,52200.0
2005-09-08 12:30:00,9.93,9.95,9.93,9.94,75000.0,7.0679,7.0822,7.0679,7.0751,75000.0
2005-09-08 12:40:00,9.94,9.95,9.93,9.94,43600.0,7.0751,7.0822,7.0679,7.0751,43600.0
2005-09-08 12:50:00,9.94,9.96,9.93,9.94,64000.0,7.0751,7.0893,7.0679,7.0751,64000.0
2005-09-08 13:00:00,9.95,9.96,9.94,9.94,117200.0,7.0822,7.0893,7.0751,7.0751,117200.0
2005-09-08 13:10:00,9.95,9.95,9.94,9.95,95600.0,7.0822,7.0822,7.0751,7.0822,95600.0
2005-09-08 13:20:00,9.95,9.96,9.94,9.95,65600.0,7.0822,7.0893,7.0751,7.0822,65600.0
2005-09-08 13:30:00,9.95,9.95,9.93,9.94,61400.0,7.0822,7.0822,7.0679,7.0751,61400.0
2005-09-08 13:40:00,9.94,9.95,9.92,9.93,59800.0,7.0751,7.0822,7.0608,7.0679,59800.0
2005-09-08 13:50:00,9.92,9.94,9.9,9.94,163800.0,7.0608,7.0751,7.0466,7.0751,163800.0
2005-09-08 14:00:00,9.94,9.94,9.92,9.92,157200.0,7.0751,7.0751,7.0608,7.0608,157200.0
2005-09-08 14:10:00,9.92,9.93,9.9,9.91,101800.0,7.0608,7.0679,7.0466,7.0537,101800.0
2005-09-08 14:20:00,9.9,9.92,9.9,9.92,84400.0,7.0466,7.0608,7.0466,7.0608,84400.0
2005-09-08 14:30:00,9.91,9.92,9.9,9.91,117600.0,7.0537,7.0608,7.0466,7.0537,117600.0
2005-09-08 14:40:00,9.91,9.93,9.9,9.92,117800.0,7.0537,7.0679,7.0466,7.0608,117800.0
2005-09-08 14:50:00,9.92,9.92,9.9,9.91,122200.0,7.0608,7.0608,7.0466,7.0537,122200.0
2005-09-08 15:00:00,9.9,9.91,9.9,9.9,120800.0,7.0466,7.0537,7.0466,7.0466,120800.0
2005-09-08 15:10:00,9.9,9.91,9.87,9.89,227200.0,7.0466,7.0537,7.0252,7.0395,227200.0
2005-09-08 15:20:00,9.88,9.89,9.87,9.88,107600.0,7.0323,7.0395,7.0252,7.0323,107600.0
2005-09-08 15:30:00,9.88,9.9,9.88,9.9,158400.0,7.0323,7.0466,7.0323,7.0466,158400.0
2005-09-08 15:40:00,9.9,9.91,9.88,9.89,410200.0,7.0466,7.0537,7.0323,7.0395,410200.0
2005-09-08 15:50:00,9.9,9.9,9.89,9.9,241600.0,7.0466,7.0466,7.0395,7.0466,241600.0
2005-09-09 09:30:00,9.95,9.99,9.95,9.99,231400.0,7.0822,7.1106,7.0822,7.1106,231400.0
2005-09-09 09:40:00,9.99,10.03,9.96,9.99,224200.0,7.1106,7.1391,7.0893,7.1106,224200.0
2005-09-09 09:50:00,9.99,10.05,9.99,10.03,276200.0,7.1106,7.1533,7.1106,7.1391,276200.0
2005-09-09 10:00:00,10.03,10.03,9.97,9.97,303800.0,7.1391,7.1391,7.0964,7.0964,303800.0
2005-09-09 10:10:00,9.96,9.99,9.94,9.97,196400.0,7.0893,7.1106,7.0751,7.0964,196400.0
2005-09-09 10:20:00,9.98,9.99,9.96,9.99,72400.0,7.1035,7.1106,7.0893,7.1106,72400.0
2005-09-09 10:30:00,9.99,9.99,9.97,9.98,109400.0,7.1106,7.1106,7.0964,7.1035,109400.0
2005-09-09 10:40:00,9.97,9.99,9.97,9.99,168000.0,7.0964,7.1106,7.0964,7.1106,168000.0
2005-09-09 10:50:00,9.99,10.0,9.99,10.0,68800.0,7.1106,7.1178,7.1106,7.1178,68800.0
2005-09-09 11:00:00,10.0,10.02,10.0,10.01,143800.0,7.1178,7.132,7.1178,7.1249,143800.0
2005-09-09 11:10:00,10.01,10.03,10.01,10.03,75400.0,7.1249,7.1391,7.1249,7.1391,75400.0
2005-09-09 11:20:00,10.03,10.06,10.03,10.06,98200.0,7.1391,7.1605,7.1391,7.1605,98200.0
2005-09-09 11:30:00,10.06,10.06,10.05,10.06,210800.0,7.1605,7.1605,7.1533,7.1605,210800.0
2005-09-09 11:40:00,10.06,10.08,10.06,10.06,96600.0,7.1605,7.1747,7.1605,7.1605,96600.0
2005-09-09 11:50:00,10.06,10.06,10.04,10.05,154200.0,7.1605,7.1605,7.1462,7.1533,154200.0
2005-09-09 12:00:00,10.04,10.06,10.04,10.06,122600.0,7.1462,7.1605,7.1462,7.1605,122600.0
2005-09-09 12:10:00,10.06,10.06,10.05,10.06,84200.0,7.1605,7.1605,7.1533,7.1605,84200.0
2005-09-09 12:20:00,10.06,10.08,10.06,10.07,138400.0,7.1605,7.1747,7.1605,7.1676,138400.0
2005-09-09 12:30:00,10.08,10.08,10.07,10.08,172800.0,7.1747,7.1747,7.1676,7.1747,172800.0
2005-09-09 12:40:00,10.08,10.09,10.06,10.06,46600.0,7.1747,7.1818,7.1605,7.1605,46600.0
2005-09-09 12:50:00,10.06,10.07,10.06,10.06,74400.0,7.1605,7.1676,7.1605,7.1605,74400.0
2005-09-09 13:00:00,10.06,10.08,10.06,10.07,56800.0,7.1605,7.1747,7.1605,7.1676,56800.0
2005-09-09 13:10:00,10.07,10.08,10.06,10.07,99000.0,7.1676,7.1747,7.1605,7.1676,99000.0
2005-09-09 13:20:00,10.07,10.08,10.06,10.08,79800.0,7.1676,7.1747,7.1605,7.1747,79800.0
2005-09-09 13:30:00,10.07,10.08,10.06,10.07,55400.0,7.1676,7.1747,7.1605,7.1676,55400.0
2005-09-09 13:40:00,10.08,10.09,10.07,10.09,102400.0,7.1747,7.1818,7.1676,7.1818,102400.0
2005-09-09 13:50:00,10.08,10.09,10.06,10.06,111200.0,7.1747,7.1818,7.1605,7.1605,111200.0
2005-09-09 14:00:00,10.07,10.08,10.06,10.07,175400.0,7.1676,7.1747,7.1605,7.1676,175400.0
2005-09-09 14:10:00,10.07,10.08,10.06,10.06,64600.0,7.1676,7.1747,7.1605,7.1605,64600.0
2005-09-09 14:20:00,10.06,10.08,10.06,10.07,79200.0,7.1605,7.1747,7.1605,7.1676,79200.0
2005-09-09 14:30:00,10.06,10.07,10.06,10.06,113200.0,7.1605,7.1676,7.1605,7.1605,113200.0
2005-09-09 14:40:00,10.06,10.07,10.06,10.07,80200.0,7.1605,7.1676,7.1605,7.1676,80200.0
2005-09-09 14:50:00,10.06,10.08,10.06,10.07,91600.0,7.1605,7.1747,7.1605,7.1676,91600.0
2005-09-09 15:00:00,10.08,10.08,10.04,10.04,167000.0,7.1747,7.1747,7.1462,7.1462,167000.0
2005-09-09 15:10:00,10.04,10.05,10.04,10.04,123800.0,7.1462,7.1533,7.1462,7.1462,123800.0
2005-09-09 15:20:00,10.04,10.06,10.03,10.06,197000.0,7.1462,7.1605,7.1391,7.1605,197000.0
2005-09-09 15:30:00,10.06,10.06,10.03,10.03,134200.0,7.1605,7.1605,7.1391,7.1391,134200.0
2005-09-09 15:40:00,10.03,10.04,10.01,10.04,265000.0,7.1391,7.1462,7.1249,7.1462,265000.0
2005-09-09 15:50:00,10.04,10.05,10.03,10.03,206000.0,7.1462,7.1533,7.1391,7.1391,206000.0
2005-09-12 09:30:00,10.1,10.11,10.08,10.08,266200.0,7.1889,7.1961,7.1747,7.1747,266200.0
2005-09-12 09:40:00,10.08,10.12,10.08,10.09,223000.0,7.1747,7.2032,7.1747,7.1818,223000.0
2005-09-12 09:50:00,10.08,10.11,10.06,10.08,151400.0,7.1747,7.1961,7.1605,7.1747,151400.0
2005-09-12 10:00:00,10.08,10.1,10.05,10.08,171000.0,7.1747,7.1889,7.1533,7.1747,171000.0
2005-09-12 10:10:00,10.08,10.15,10.06,10.08,167400.0,7.1747,7.2245,7.1605,7.1747,167400.0
2005-09-12 10:20:00,10.08,10.11,10.06,10.08,42800.0,7.1747,7.1961,7.1605,7.1747,42800.0
2005-09-12 10:30:00,10.08,10.09,10.06,10.07,1521600.0,7.1747,7.1818,7.1605,7.1676,1521600.0
2005-09-12 10:40:00,10.07,10.09,10.01,10.01,177200.0,7.1676,7.1818,7.1249,7.1249,177200.0
2005-09-12 10:50:00,10.03,10.04,9.99,10.03,238000.0,7.1391,7.1462,7.1106,7.1391,238000.0
2005-09-12 11:00:00,10.03,10.09,10.03,10.09,329800.0,7.1391,7.1818,7.1391,7.1818,329800.0
2005-09-12 11:10:00,10.08,10.11,10.08,10.1,282600.0,7.1747,7.1961,7.1747,7.1889,282600.0
2005-09-12 11:20:00,10.1,10.1,10.05,10.06,87400.0,7.1889,7.1889,7.1533,7.1605,87400.0
2005-09-12 11:30:00,10.06,10.08,10.05,10.07,112200.0,7.1605,7.1747,7.1533,7.1676,112200.0
2005-09-12 11:40:00,10.07,10.09,10.07,10.09,1425200.0,7.1676,7.1818,7.1676,7.1818,1425200.0
2005-09-12 11:50:00,10.09,10.09,10.08,10.08,91400.0,7.1818,7.1818,7.1747,7.1747,91400.0
2005-09-12 12:00:00,10.08,10.09,10.08,10.08,43000.0,7.1747,7.1818,7.1747,7.1747,43000.0
2005-09-12 12:10:00,10.08,10.09,10.07,10.09,54400.0,7.1747,7.1818,7.1676,7.1818,54400.0
2005-09-12 12:20:00,10.09,10.12,10.08,10.12,226600.0,7.1818,7.2032,7.1747,7.2032,226600.0
2005-09-12 12:30:00,10.12,10.13,10.08,10.08,149400.0,7.2032,7.2103,7.1747,7.1747,149400.0
2005-09-12 12:40:00,10.09,10.11,10.08,10.09,909000.0,7.1818,7.1961,7.1747,7.1818,909000.0
2005-09-12 12:50:00,10.09,10.1,10.08,10.09,84800.0,7.1818,7.1889,7.1747,7.1818,84800.0
2005-09-12 13:00:00,10.09,10.12,10.08,10.09,120000.0,7.1818,7.2032,7.1747,7.1818,120000.0
2005-09-12 13:10:00,10.09,10.1,10.08,10.1,141400.0,7.1818,7.1889,7.1747,7.1889,141400.0
2005-09-12 13:20:00,10.1,10.1,10.08,10.09,127600.0,7.1889,7.1889,7.1747,7.1818,127600.0
2005-09-12 13:30:00,10.09,10.12,10.09,10.1,138000.0,7.1818,7.2032,7.1818,7.1889,138000.0
2005-09-12 13:40:00,10.1,10.11,10.09,10.09,148000.0,7.1889,7.1961,7.1818,7.1818,148000.0
2005-09-12 13:50:00,10.09,10.09,10.08,10.08,817400.0,7.1818,7.1818,7.1747,7.1747,817400.0
2005-09-12 14:00:00,10.08,10.09,10.07,10.09,119600.0,7.1747,7.1818,7.1676,7.1818,119600.0
2005-09-12 14:10:00,10.09,10.1,10.08,10.09,133200.0,7.1818,7.1889,7.1747,7.1818,133200.0
2005-09-12 14:20:00,10.08,10.09,10.06,10.06,170000.0,7.1747,7.1818,7.1605,7.1605,170000.0
2005-09-12 14:30:00,10.06,10.06,10.04,10.05,120400.0,7.1605,7.1605,7.1462,7.1533,120400.0
2005-09-12 14:40:00,10.05,10.07,10.05,10.06,129400.0,7.1533,7.1676,7.1533,7.1605,129400.0
2005-09-12 14:50:00,10.06,10.08,10.05,10.07,927400.0,7.1605,7.1747,7.1533,7.1676,927400.0
2005-09-12 15:00:00,10.06,10.08,10.06,10.06,168200.0,7.1605,7.1747,7.1605,7.1605,168200.0
2005-09-12 15:10:00,10.06,10.08,10.06,10.07,169000.0,7.1605,7.1747,7.1605,7.1676,169000.0
2005-09-12 15:20:00,10.08,10.1,10.06,10.09,281400.0,7.1747,7.1889,7.1605,7.1818,281400.0
2005-09-12 15:30:00,10.09,10.09,10.06,10.08,194400.0,7.1818,7.1818,7.1605,7.1747,194400.0
2005-09-12 15:40:00,10.08,10.12,10.06,10.12,343000.0,7.1747,7.2032,7.1605,7.2032,343000.0
2005-09-12 15:50:00,10.12,10.12,10.09,10.11,668200.0,7.2032,7.2032,7.1818,7.1961,668200.0
2005-09-13 09:30:00,10.25,10.27,10.18,10.25,746000.0,7.2957,7.3099,7.2459,7.2957,746000.0
2005-09-13 09:40:00,10.26,10.37,10.25,10.25,912000.0,7.3028,7.3811,7.2957,7.2957,912000.0
2005-09-13 09:50:00,10.26,10.28,10.13,10.2,622800.0,7.3028,7.3171,7.2103,7.2601,622800.0
2005-09-13 10:00:00,10.2,10.22,10.18,10.2,280000.0,7.2601,7.2743,7.2459,7.2601,280000.0
2005-09-13 10:10:00,10.2,10.22,10.15,10.16,539400.0,7.2601,7.2743,7.2245,7.2316,539400.0
2005-09-13 10:20:00,10.16,10.17,10.1,10.15,438400.0,7.2316,7.2388,7.1889,7.2245,438400.0
2005-09-13 10:30:00,10.15,10.15,10.1,10.11,202800.0,7.2245,7.2245,7.1889,7.1961,202800.0
2005-09-13 10:40:00,10.11,10.15,10.03,10.04,510000.0,7.1961,7.2245,7.1391,7.1462,510000.0
2005-09-13 10:50:00,10.05,10.11,10.01,10.11,265400.0,7.1533,7.1961,7.1249,7.1961,265400.0
2005-09-13 11:00:00,10.1,10.11,10.06,10.07,584400.0,7.1889,7.1961,7.1605,7.1676,584400.0
2005-09-13 11:10:00,10.06,10.1,10.05,10.1,184600.0,7.1605,7.1889,7.1533,7.1889,184600.0
2005-09-13 11:20:00,10.1,10.1,10.06,10.06,256800.0,7.1889,7.1889,7.1605,7.1605,256800.0
2005-09-13 11:30:00,10.06,10.09,10.04,10.05,197600.0,7.1605,7.1818,7.1462,7.1533,197600.0
2005-09-13 11:40:00,10.05,10.06,9.97,10.03,261800.0,7.1533,7.1605,7.0964,7.1391,261800.0
2005-09-13 11:50:00,10.03,10.05,10.02,10.03,210200.0,7.1391,7.1533,7.132,7.1391,210200.0
2005-09-13 12:00:00,10.03,10.03,9.97,10.0,235800.0,7.1391,7.1391,7.0964,7.1178,235800.0
2005-09-13 12:10:00,9.99,10.0,9.98,9.99,130400.0,7.1106,7.1178,7.1035,7.1106,130400.0
2005-09-13 12:20:00,9.99,10.01,9.99,10.01,186800.0,7.1106,7.1249,7.1106,7.1249,186800.0
2005-09-13 12:30:00,10.01,10.03,10.01,10.03,133000.0,7.1249,7.1391,7.1249,7.1391,133000.0
2005-09-13 12:40:00,10.03,10.05,10.03,10.04,137600.0,7.1391,7.1533,7.1391,7.1462,137600.0
2005-09-13 12:50:00,10.04,10.07,10.03,10.06,119000.0,7.1462,7.1676,7.1391,7.1605,119000.0
2005-09-13 13:00:00,10.06,10.06,10.03,10.06,107000.0,7.1605,7.1605,7.1391,7.1605,107000.0
2005-09-13 13:10:00,10.06,10.1,10.06,10.09,159600.0,7.1605,7.1889,7.1605,7.1818,159600.0
2005-09-13 13:20:00,10.09,10.1,10.07,10.09,154400.0,7.1818,7.1889,7.1676,7.1818,154400.0
2005-09-13 13:30:00,10.09,10.09,10.06,10.08,178400.0,7.1818,7.1818,7.1605,7.1747,178400.0
2005-09-13 13:40:00,10.08,10.09,10.08,10.08,112000.0,7.1747,7.1818,7.1747,7.1747,112000.0
2005-09-13 13:50:00,10.07,10.08,10.03,10.05,127000.0,7.1676,7.1747,7.1391,7.1533,127000.0
2005-09-13 14:00:00,10.05,10.09,10.04,10.06,102400.0,7.1533,7.1818,7.1462,7.1605,102400.0
2005-09-13 14:10:00,10.06,10.09,10.06,10.07,122000.0,7.1605,7.1818,7.1605,7.1676,122000.0
2005-09-13 14:20:00,10.07,10.09,10.06,10.06,161200.0,7.1676,7.1818,7.1605,7.1605,161200.0
2005-09-13 14:30:00,10.07,10.07,10.04,10.04,255000.0,7.1676,7.1676,7.1462,7.1462,255000.0
2005-09-13 14:40:00,10.04,10.06,10.03,10.06,133600.0,7.1462,7.1605,7.1391,7.1605,133600.0
2005-09-13 14:50:00,10.05,10.06,10.04,10.06,168800.0,7.1533,7.1605,7.1462,7.1605,168800.0
2005-09-13 15:00:00,10.06,10.06,9.99,9.99,341800.0,7.1605,7.1605,7.1106,7.1106,341800.0
2005-09-13 15:10:00,9.99,10.03,9.97,9.99,499000.0,7.1106,7.1391,7.0964,7.1106,499000.0
2005-09-13 15:20:00,9.99,10.03,9.97,10.01,276600.0,7.1106,7.1391,7.0964,7.1249,276600.0
2005-09-13 15:30:00,10.01,10.03,10.0,10.0,399000.0,7.1249,7.1391,7.1178,7.1178,399000.0
2005-09-13 15:40:00,10.0,10.01,9.98,10.01,263800.0,7.1178,7.1249,7.1035,7.1249,263800.0
2005-09-13 15:50:00,10.0,10.02,9.96,9.97,612200.0,7.1178,7.132,7.0893,7.0964,612200.0
2005-09-14 09:30:00,10.29,10.29,10.13,10.15,896400.0,7.3242,7.3242,7.2103,7.2245,896400.0
2005-09-14 09:40:00,10.15,10.18,10.05,10.13,580800.0,7.2245,7.2459,7.1533,7.2103,580800.0
2005-09-14 09:50:00,10.13,10.18,10.13,10.16,400600.0,7.2103,7.2459,7.2103,7.2316,400600.0
2005-09-14 10:00:00,10.17,10.21,10.15,10.18,517400.0,7.2388,7.2672,7.2245,7.2459,517400.0
2005-09-14 10:10:00,10.18,10.2,10.15,10.18,406400.0,7.2459,7.2601,7.2245,7.2459,406400.0
2005-09-14 10:20:00,10.18,10.19,10.17,10.18,914600.0,7.2459,7.253,7.2388,7.2459,914600.0
2005-09-14 10:30:00,10.18,10.19,10.14,10.18,633600.0,7.2459,7.253,7.2174,7.2459,633600.0
2005-09-14 10:40:00,10.18,10.21,10.18,10.21,246600.0,7.2459,7.2672,7.2459,7.2672,246600.0
2005-09-14 10:50:00,10.21,10.22,10.19,10.21,410000.0,7.2672,7.2743,7.253,7.2672,410000.0
2005-09-14 11:00:00,10.2,10.24,10.19,10.22,328000.0,7.2601,7.2886,7.253,7.2743,328000.0
2005-09-14 11:10:00,10.21,10.22,10.2,10.22,186200.0,7.2672,7.2743,7.2601,7.2743,186200.0
2005-09-14 11:20:00,10.22,10.24,10.21,10.24,298000.0,7.2743,7.2886,7.2672,7.2886,298000.0
2005-09-14 11:30:00,10.24,10.29,10.22,10.24,470800.0,7.2886,7.3242,7.2743,7.2886,470800.0
2005-09-14 11:40:00,10.24,10.24,10.2,10.22,85400.0,7.2886,7.2886,7.2601,7.2743,85400.0
2005-09-14 11:50:00,10.22,10.23,10.22,10.22,197800.0,7.2743,7.2815,7.2743,7.2743,197800.0
2005-09-14 12:00:00,10.22,10.24,10.22,10.24,320600.0,7.2743,7.2886,7.2743,7.2886,320600.0
2005-09-14 12:10:00,10.24,10.27,10.22,10.24,260200.0,7.2886,7.3099,7.2743,7.2886,260200.0
2005-09-14 12:20:00,10.24,10.26,10.24,10.24,127600.0,7.2886,7.3028,7.2886,7.2886,127600.0
2005-09-14 12:30:00,10.24,10.26,10.24,10.24,128000.0,7.2886,7.3028,7.2886,7.2886,128000.0
2005-09-14 12:40:00,10.24,10.26,10.24,10.24,54400.0,7.2886,7.3028,7.2886,7.2886,54400.0
2005-09-14 12:50:00,10.24,10.24,10.21,10.22,79600.0,7.2886,7.2886,7.2672,7.2743,79600.0
2005-09-14 13:00:00,10.22,10.24,10.21,10.24,67200.0,7.2743,7.2886,7.2672,7.2886,67200.0
2005-09-14 13:10:00,10.24,10.24,10.22,10.24,117400.0,7.2886,7.2886,7.2743,7.2886,117400.0
2005-09-14 13:20:00,10.22,10.24,10.22,10.24,253800.0,7.2743,7.2886,7.2743,7.2886,253800.0
2005-09-14 13:30:00,10.24,10.24,10.22,10.24,55600.0,7.2886,7.2886,7.2743,7.2886,55600.0
2005-09-14 13:40:00,10.24,10.24,10.22,10.22,106400.0,7.2886,7.2886,7.2743,7.2743,106400.0
2005-09-14 13:50:00,10.22,10.26,10.22,10.24,175800.0,7.2743,7.3028,7.2743,7.2886,175800.0
2005-09-14 14:00:00,10.24,10.27,10.24,10.25,124400.0,7.2886,7.3099,7.2886,7.2957,124400.0
2005-09-14 14:10:00,10.24,10.25,10.21,10.22,208400.0,7.2886,7.2957,7.2672,7.2743,208400.0
2005-09-14 14:20:00,10.21,10.22,10.21,10.22,328800.0,7.2672,7.2743,7.2672,7.2743,328800.0
2005-09-14 14:30:00,10.22,10.24,10.22,10.22,238000.0,7.2743,7.2886,7.2743,7.2743,238000.0
2005-09-14 14:40:00,10.22,10.22,10.21,10.22,196400.0,7.2743,7.2743,7.2672,7.2743,196400.0
2005-09-14 14:50:00,10.22,10.22,10.21,10.21,117600.0,7.2743,7.2743,7.2672,7.2672,117600.0
2005-09-14 15:00:00,10.21,10.22,10.2,10.22,282800.0,7.2672,7.2743,7.2601,7.2743,282800.0
2005-09-14 15:10:00,10.22,10.23,10.2,10.22,457000.0,7.2743,7.2815,7.2601,7.2743,457000.0
2005-09-14 15:20:00,10.22,10.24,10.22,10.24,290000.0,7.2743,7.2886,7.2743,7.2886,290000.0
2005-09-14 15:30:00,10.24,10.25,10.24,10.25,460000.0,7.2886,7.2957,7.2886,7.2957,460000.0
2005-09-14 15:40:00,10.25,10.26,10.22,10.24,430400.0,7.2957,7.3028,7.2743,7.2886,430400.0
2005-09-14 15:50:00,10.24,10.26,10.2,10.25,744200.0,7.2886,7.3028,7.2601,7.2957,744200.0
2005-09-15 09:30:00,10.25,10.29,10.21,10.22,250400.0,7.2957,7.3242,7.2672,7.2743,250400.0
2005-09-15 09:40:00,10.22,10.23,10.19,10.2,132800.0,7.2743,7.2815,7.253,7.2601,132800.0
2005-09-15 09:50:00,10.2,10.27,10.2,10.24,151800.0,7.2601,7.3099,7.2601,7.2886,151800.0
2005-09-15 10:00:00,10.24,10.25,10.22,10.24,108800.0,7.2886,7.2957,7.2743,7.2886,108800.0
2005-09-15 10:10:00,10.25,10.26,10.22,10.22,151000.0,7.2957,7.3028,7.2743,7.2743,151000.0
2005-09-15 10:20:00,10.19,10.22,10.18,10.19,157800.0,7.253,7.2743,7.2459,7.253,157800.0
2005-09-15 10:30:00,10.19,10.24,10.18,10.23,175400.0,7.253,7.2886,7.2459,7.2815,175400.0
2005-09-15 10:40:00,10.23,10.23,10.19,10.2,100800.0,7.2815,7.2815,7.253,7.2601,100800.0
2005-09-15 10:50:00,10.19,10.27,10.19,10.25,195600.0,7.253,7.3099,7.253,7.2957,195600.0
2005-09-15 11:00:00,10.25,10.25,10.21,10.21,147800.0,7.2957,7.2957,7.2672,7.2672,147800.0
2005-09-15 11:10:00,10.21,10.21,10.17,10.17,105800.0,7.2672,7.2672,7.2388,7.2388,105800.0
2005-09-15 11:20:00,10.17,10.19,10.15,10.17,113400.0,7.2388,7.253,7.2245,7.2388,113400.0
2005-09-15 11:30:00,10.16,10.16,10.15,10.15,86400.0,7.2316,7.2316,7.2245,7.2245,86400.0
2005-09-15 11:40:00,10.15,10.2,10.15,10.17,110800.0,7.2245,7.2601,7.2245,7.2388,110800.0
2005-09-15 11:50:00,10.18,10.21,10.18,10.18,77200.0,7.2459,7.2672,7.2459,7.2459,77200.0
2005-09-15 12:00:00,10.18,10.2,10.17,10.17,96200.0,7.2459,7.2601,7.2388,7.2388,96200.0
2005-09-15 12:10:00,10.17,10.18,10.15,10.18,98600.0,7.2388,7.2459,7.2245,7.2459,98600.0
2005-09-15 12:20:00,10.18,10.2,10.17,10.19,44800.0,7.2459,7.2601,7.2388,7.253,44800.0
2005-09-15 12:30:00,10.19,10.21,10.19,10.21,65800.0,7.253,7.2672,7.253,7.2672,65800.0
2005-09-15 12:40:00,10.21,10.22,10.2,10.2,68000.0,7.2672,7.2743,7.2601,7.2601,68000.0
2005-09-15 12:50:00,10.2,10.21,10.19,10.21,94000.0,7.2601,7.2672,7.253,7.2672,94000.0
2005-09-15 13:00:00,10.2,10.24,10.2,10.24,77400.0,7.2601,7.2886,7.2601,7.2886,77400.0
2005-09-15 13:10:00,10.25,10.28,10.24,10.26,145600.0,7.2957,7.3171,7.2886,7.3028,145600.0
2005-09-15 13:20:00,10.25,10.27,10.24,10.26,134800.0,7.2957,7.3099,7.2886,7.3028,134800.0
2005-09-15 13:30:00,10.26,10.26,10.26,10.26,57600.0,7.3028,7.3028,7.3028,7.3028,57600.0
2005-09-15 13:40:00,10.26,10.26,10.24,10.24,61200.0,7.3028,7.3028,7.2886,7.2886,61200.0
2005-09-15 13:50:00,10.24,10.25,10.24,10.24,57800.0,7.2886,7.2957,7.2886,7.2886,57800.0
2005-09-15 14:00:00,10.24,10.24,10.22,10.22,72200.0,7.2886,7.2886,7.2743,7.2743,72200.0
2005-09-15 14:10:00,10.22,10.24,10.22,10.22,36200.0,7.2743,7.2886,7.2743,7.2743,36200.0
2005-09-15 14:20:00,10.22,10.23,10.21,10.22,62800.0,7.2743,7.2815,7.2672,7.2743,62800.0
2005-09-15 14:30:00,10.22,10.24,10.22,10.24,75600.0,7.2743,7.2886,7.2743,7.2886,75600.0
2005-09-15 14:40:00,10.24,10.24,10.22,10.23,64800.0,7.2886,7.2886,7.2743,7.2815,64800.0
2005-09-15 14:50:00,10.23,10.23,10.22,10.22,83400.0,7.2815,7.2815,7.2743,7.2743,83400.0
2005-09-15 15:00:00,10.22,10.24,10.22,10.24,94200.0,7.2743,7.2886,7.2743,7.2886,94200.0
2005-09-15 15:10:00,10.24,10.26,10.24,10.26,127000.0,7.2886,7.3028,7.2886,7.3028,127000.0
2005-09-15 15:20:00,10.26,10.26,10.22,10.22,147600.0,7.3028,7.3028,7.2743,7.2743,147600.0
2005-09-15 15:30:00,10.22,10.23,10.21,10.22,108000.0,7.2743,7.2815,7.2672,7.2743,108000.0
2005-09-15 15:40:00,10.23,10.24,10.22,10.23,135800.0,7.2815,7.2886,7.2743,7.2815,135800.0
2005-09-15 15:50:00,10.22,10.24,10.21,10.22,186000.0,7.2743,7.2886,7.2672,7.2743,186000.0
2005-09-16 09:30:00,10.24,10.28,10.22,10.27,1456600.0,7.2886,7.3171,7.2743,7.3099,1456600.0
2005-09-16 09:40:00,10.27,10.33,10.24,10.27,217600.0,7.3099,7.3526,7.2886,7.3099,217600.0
2005-09-16 09:50:00,10.26,10.27,10.22,10.26,173000.0,7.3028,7.3099,7.2743,7.3028,173000.0
2005-09-16 10:00:00,10.26,10.31,10.24,10.31,218600.0,7.3028,7.3384,7.2886,7.3384,218600.0
2005-09-16 10:10:00,10.31,10.33,10.31,10.33,162400.0,7.3384,7.3526,7.3384,7.3526,162400.0
2005-09-16 10:20:00,10.32,10.33,10.31,10.32,79800.0,7.3455,7.3526,7.3384,7.3455,79800.0
2005-09-16 10:30:00,10.33,10.35,10.31,10.35,232000.0,7.3526,7.3669,7.3384,7.3669,232000.0
2005-09-16 10:40:00,10.35,10.37,10.35,10.37,259800.0,7.3669,7.3811,7.3669,7.3811,259800.0
2005-09-16 10:50:00,10.37,10.39,10.36,10.38,126600.0,7.3811,7.3954,7.374,7.3882,126600.0
2005-09-16 11:00:00,10.38,10.38,10.34,10.35,166600.0,7.3882,7.3882,7.3598,7.3669,166600.0
2005-09-16 11:10:00,10.35,10.38,10.35,10.37,272800.0,7.3669,7.3882,7.3669,7.3811,272800.0
2005-09-16 11:20:00,10.37,10.4,10.37,10.4,138600.0,7.3811,7.4025,7.3811,7.4025,138600.0
2005-09-16 11:30:00,10.4,10.44,10.4,10.42,210000.0,7.4025,7.4309,7.4025,7.4167,210000.0
2005-09-16 11:40:00,10.42,10.44,10.38,10.38,110400.0,7.4167,7.4309,7.3882,7.3882,110400.0
2005-09-16 11:50:00,10.38,10.4,10.35,10.35,84800.0,7.3882,7.4025,7.3669,7.3669,84800.0
2005-09-16 12:00:00,10.35,10.37,10.34,10.34,62800.0,7.3669,7.3811,7.3598,7.3598,62800.0
2005-09-16 12:10:00,10.34,10.34,10.3,10.31,112600.0,7.3598,7.3598,7.3313,7.3384,112600.0
2005-09-16 12:20:00,10.31,10.36,10.31,10.35,38600.0,7.3384,7.374,7.3384,7.3669,38600.0
2005-09-16 12:30:00,10.36,10.37,10.33,10.34,73400.0,7.374,7.3811,7.3526,7.3598,73400.0
2005-09-16 12:40:00,10.34,10.4,10.34,10.4,113600.0,7.3598,7.4025,7.3598,7.4025,113600.0
2005-09-16 12:50:00,10.4,10.41,10.38,10.4,87400.0,7.4025,7.4096,7.3882,7.4025,87400.0
2005-09-16 13:00:00,10.4,10.41,10.39,10.4,63800.0,7.4025,7.4096,7.3954,7.4025,63800.0
2005-09-16 13:10:00,10.4,10.43,10.4,10.4,109600.0,7.4025,7.4238,7.4025,7.4025,109600.0
2005-09-16 13:20:00,10.4,10.42,10.39,10.4,93200.0,7.4025,7.4167,7.3954,7.4025,93200.0
2005-09-16 13:30:00,10.4,10.4,10.37,10.37,71600.0,7.4025,7.4025,7.3811,7.3811,71600.0
2005-09-16 13:40:00,10.37,10.38,10.36,10.37,215800.0,7.3811,7.3882,7.374,7.3811,215800.0
2005-09-16 13:50:00,10.37,10.37,10.32,10.32,245400.0,7.3811,7.3811,7.3455,7.3455,245400.0
2005-09-16 14:00:00,10.32,10.35,10.3,10.3,436200.0,7.3455,7.3669,7.3313,7.3313,436200.0
2005-09-16 14:10:00,10.3,10.31,10.3,10.31,117000.0,7.3313,7.3384,7.3313,7.3384,117000.0
2005-09-16 14:20:00,10.31,10.31,10.3,10.31,117600.0,7.3384,7.3384,7.3313,7.3384,117600.0
2005-09-16 14:30:00,10.31,10.31,10.29,10.3,170200.0,7.3384,7.3384,7.3242,7.3313,170200.0
2005-09-16 14:40:00,10.31,10.33,10.3,10.32,164400.0,7.3384,7.3526,7.3313,7.3455,164400.0
2005-09-16 14:50:00,10.31,10.32,10.29,10.3,270800.0,7.3384,7.3455,7.3242,7.3313,270800.0
2005-09-16 15:00:00,10.31,10.32,10.3,10.32,239600.0,7.3384,7.3455,7.3313,7.3455,239600.0
2005-09-16 15:10:00,10.33,10.34,10.29,10.3,350200.0,7.3526,7.3598,7.3242,7.3313,350200.0
2005-09-16 15:20:00,10.31,10.31,10.3,10.3,173400.0,7.3384,7.3384,7.3313,7.3313,173400.0
2005-09-16 15:30:00,10.3,10.31,10.27,10.28,344600.0,7.3313,7.3384,7.3099,7.3171,344600.0
2005-09-16 15:40:00,10.28,10.31,10.27,10.29,702200.0,7.3171,7.3384,7.3099,7.3242,702200.0
2005-09-16 15:50:00,10.29,10.3,10.26,10.27,477600.0,7.3242,7.3313,7.3028,7.3099,477600.0
2005-09-19 09:30:00,10.23,10.29,10.23,10.25,542200.0,7.2815,7.3242,7.2815,7.2957,542200.0
2005-09-19 09:40:00,10.25,10.27,10.13,10.19,199800.0,7.2957,7.3099,7.2103,7.253,199800.0
2005-09-19 09:50:00,10.19,10.29,10.19,10.25,238600.0,7.253,7.3242,7.253,7.2957,238600.0
2005-09-19 10:00:00,10.25,10.26,10.22,10.22,132800.0,7.2957,7.3028,7.2743,7.2743,132800.0
2005-09-19 10:10:00,10.21,10.26,10.15,10.25,225400.0,7.2672,7.3028,7.2245,7.2957,225400.0
2005-09-19 10:20:00,10.26,10.26,10.21,10.21,208800.0,7.3028,7.3028,7.2672,7.2672,208800.0
2005-09-19 10:30:00,10.21,10.22,10.2,10.22,72400.0,7.2672,7.2743,7.2601,7.2743,72400.0
2005-09-19 10:40:00,10.22,10.25,10.22,10.24,117200.0,7.2743,7.2957,7.2743,7.2886,117200.0
2005-09-19 10:50:00,10.24,10.25,10.19,10.2,81600.0,7.2886,7.2957,7.253,7.2601,81600.0
2005-09-19 11:00:00,10.2,10.22,10.19,10.21,143000.0,7.2601,7.2743,7.253,7.2672,143000.0
2005-09-19 11:10:00,10.21,10.22,10.18,10.2,147400.0,7.2672,7.2743,7.2459,7.2601,147400.0
2005-09-19 11:20:00,10.21,10.22,10.19,10.2,181600.0,7.2672,7.2743,7.253,7.2601,181600.0
2005-09-19 11:30:00,10.2,10.2,10.16,10.19,137000.0,7.2601,7.2601,7.2316,7.253,137000.0
2005-09-19 11:40:00,10.2,10.22,10.19,10.2,51800.0,7.2601,7.2743,7.253,7.2601,51800.0
2005-09-19 11:50:00,10.2,10.24,10.2,10.23,49400.0,7.2601,7.2886,7.2601,7.2815,49400.0
2005-09-19 12:00:00,10.24,10.24,10.21,10.22,72200.0,7.2886,7.2886,7.2672,7.2743,72200.0
2005-09-19 12:10:00,10.22,10.24,10.22,10.22,75800.0,7.2743,7.2886,7.2743,7.2743,75800.0
2005-09-19 12:20:00,10.23,10.24,10.22,10.23,59200.0,7.2815,7.2886,7.2743,7.2815,59200.0
2005-09-19 12:30:00,10.24,10.24,10.22,10.24,26600.0,7.2886,7.2886,7.2743,7.2886,26600.0
2005-09-19 12:40:00,10.24,10.24,10.23,10.24,43800.0,7.2886,7.2886,7.2815,7.2886,43800.0
2005-09-19 12:50:00,10.24,10.25,10.24,10.24,39200.0,7.2886,7.2957,7.2886,7.2886,39200.0
2005-09-19 13:00:00,10.24,10.25,10.22,10.24,47600.0,7.2886,7.2957,7.2743,7.2886,47600.0
2005-09-19 13:10:00,10.24,10.24,10.22,10.24,30200.0,7.2886,7.2886,7.2743,7.2886,30200.0
2005-09-19 13:20:00,10.23,10.24,10.22,10.22,48400.0,7.2815,7.2886,7.2743,7.2743,48400.0
2005-09-19 13:30:00,10.22,10.24,10.22,10.24,39000.0,7.2743,7.2886,7.2743,7.2886,39000.0
2005-09-19 13:40:00,10.24,10.25,10.24,10.24,52000.0,7.2886,7.2957,7.2886,7.2886,52000.0
2005-09-19 13:50:00,10.24,10.26,10.24,10.24,75400.0,7.2886,7.3028,7.2886,7.2886,75400.0
2005-09-19 14:00:00,10.24,10.26,10.24,10.24,64800.0,7.2886,7.3028,7.2886,7.2886,64800.0
2005-09-19 14:10:00,10.24,10.25,10.23,10.24,82800.0,7.2886,7.2957,7.2815,7.2886,82800.0
2005-09-19 14:20:00,10.23,10.23,10.2,10.21,121600.0,7.2815,7.2815,7.2601,7.2672,121600.0
2005-09-19 14:30:00,10.22,10.22,10.2,10.2,52400.0,7.2743,7.2743,7.2601,7.2601,52400.0
2005-09-19 14:40:00,10.21,10.21,10.19,10.2,70600.0,7.2672,7.2672,7.253,7.2601,70600.0
2005-09-19 14:50:00,10.2,10.21,10.19,10.21,58000.0,7.2601,7.2672,7.253,7.2672,58000.0
2005-09-19 15:00:00,10.2,10.24,10.2,10.22,77400.0,7.2601,7.2886,7.2601,7.2743,77400.0
2005-09-19 15:10:00,10.22,10.24,10.21,10.22,103400.0,7.2743,7.2886,7.2672,7.2743,103400.0
2005-09-19 15:20:00,10.21,10.22,10.18,10.21,110600.0,7.2672,7.2743,7.2459,7.2672,110600.0
2005-09-19 15:30:00,10.21,10.22,10.2,10.2,81000.0,7.2672,7.2743,7.2601,7.2601,81000.0
2005-09-19 15:40:00,10.2,10.22,10.18,10.21,142000.0,7.2601,7.2743,7.2459,7.2672,142000.0
2005-09-19 15:50:00,10.22,10.22,10.21,10.22,204200.0,7.2743,7.2743,7.2672,7.2743,204200.0
2005-09-20 09:30:00,10.2,10.26,10.2,10.24,92800.0,7.2601,7.3028,7.2601,7.2886,92800.0
2005-09-20 09:40:00,10.24,10.28,10.19,10.21,124600.0,7.2886,7.3171,7.253,7.2672,124600.0
2005-09-20 09:50:00,10.22,10.25,10.22,10.24,75600.0,7.2743,7.2957,7.2743,7.2886,75600.0
2005-09-20 10:00:00,10.25,10.26,10.24,10.25,212800.0,7.2957,7.3028,7.2886,7.2957,212800.0
2005-09-20 10:10:00,10.25,10.27,10.24,10.25,304800.0,7.2957,7.3099,7.2886,7.2957,304800.0
2005-09-20 10:20:00,10.25,10.25,10.24,10.24,75000.0,7.2957,7.2957,7.2886,7.2886,75000.0
2005-09-20 10:30:00,10.24,10.26,10.24,10.25,137400.0,7.2886,7.3028,7.2886,7.2957,137400.0
2005-09-20 10:40:00,10.25,10.27,10.24,10.27,131600.0,7.2957,7.3099,7.2886,7.3099,131600.0
2005-09-20 10:50:00,10.27,10.28,10.24,10.26,141800.0,7.3099,7.3171,7.2886,7.3028,141800.0
2005-09-20 11:00:00,10.25,10.26,10.24,10.25,106800.0,7.2957,7.3028,7.2886,7.2957,106800.0
2005-09-20 11:10:00,10.25,10.25,10.24,10.25,82400.0,7.2957,7.2957,7.2886,7.2957,82400.0
2005-09-20 11:20:00,10.24,10.25,10.24,10.25,103400.0,7.2886,7.2957,7.2886,7.2957,103400.0
2005-09-20 11:30:00,10.25,10.27,10.24,10.25,226800.0,7.2957,7.3099,7.2886,7.2957,226800.0
2005-09-20 11:40:00,10.25,10.25,10.24,10.24,116200.0,7.2957,7.2957,7.2886,7.2886,116200.0
2005-09-20 11:50:00,10.24,10.25,10.24,10.24,86600.0,7.2886,7.2957,7.2886,7.2886,86600.0
2005-09-20 12:00:00,10.24,10.25,10.24,10.24,34800.0,7.2886,7.2957,7.2886,7.2886,34800.0
2005-09-20 12:10:00,10.24,10.24,10.24,10.24,39000.0,7.2886,7.2886,7.2886,7.2886,39000.0
2005-09-20 12:20:00,10.24,10.25,10.24,10.24,181800.0,7.2886,7.2957,7.2886,7.2886,181800.0
2005-09-20 12:30:00,10.24,10.25,10.24,10.25,50600.0,7.2886,7.2957,7.2886,7.2957,50600.0
2005-09-20 12:40:00,10.25,10.25,10.24,10.25,49400.0,7.2957,7.2957,7.2886,7.2957,49400.0
2005-09-20 12:50:00,10.24,10.26,10.24,10.25,99000.0,7.2886,7.3028,7.2886,7.2957,99000.0
2005-09-20 13:00:00,10.25,10.26,10.24,10.25,83200.0,7.2957,7.3028,7.2886,7.2957,83200.0
2005-09-20 13:10:00,10.25,10.26,10.24,10.24,65400.0,7.2957,7.3028,7.2886,7.2886,65400.0
2005-09-20 13:20:00,10.24,10.25,10.24,10.24,62600.0,7.2886,7.2957,7.2886,7.2886,62600.0
2005-09-20 13:30:00,10.24,10.25,10.24,10.24,88200.0,7.2886,7.2957,7.2886,7.2886,88200.0
2005-09-20 13:40:00,10.25,10.25,10.24,10.24,102000.0,7.2957,7.2957,7.2886,7.2886,102000.0
2005-09-20 13:50:00,10.24,10.24,10.24,10.24,28400.0,7.2886,7.2886,7.2886,7.2886,28400.0
2005-09-20 14:00:00,10.24,10.25,10.24,10.24,73600.0,7.2886,7.2957,7.2886,7.2886,73600.0
2005-09-20 14:10:00,10.24,10.26,10.21,10.21,160000.0,7.2886,7.3028,7.2672,7.2672,160000.0
2005-09-20 14:20:00,10.22,10.22,10.2,10.21,178800.0,7.2743,7.2743,7.2601,7.2672,178800.0
2005-09-20 14:30:00,10.22,10.26,10.22,10.23,110400.0,7.2743,7.3028,7.2743,7.2815,110400.0
2005-09-20 14:40:00,10.23,10.23,10.15,10.15,161800.0,7.2815,7.2815,7.2245,7.2245,161800.0
2005-09-20 14:50:00,10.15,10.17,10.15,10.17,282600.0,7.2245,7.2388,7.2245,7.2388,282600.0
2005-09-20 15:00:00,10.17,10.18,10.13,10.14,297400.0,7.2388,7.2459,7.2103,7.2174,297400.0
2005-09-20 15:10:00,10.13,10.16,10.13,10.15,157400.0,7.2103,7.2316,7.2103,7.2245,157400.0
2005-09-20 15:20:00,10.15,10.19,10.15,10.18,176600.0,7.2245,7.253,7.2245,7.2459,176600.0
2005-09-20 15:30:00,10.18,10.19,10.17,10.18,263200.0,7.2459,7.253,7.2388,7.2459,263200.0
2005-09-20 15:40:00,10.18,10.18,10.16,10.17,248400.0,7.2459,7.2459,7.2316,7.2388,248400.0
2005-09-20 15:50:00,10.17,10.19,10.15,10.17,394800.0,7.2388,7.253,7.2245,7.2388,394800.0
2005-09-21 09:30:00,10.16,10.17,10.12,10.13,143800.0,7.2316,7.2388,7.2032,7.2103,143800.0
2005-09-21 09:40:00,10.12,10.14,10.06,10.1,115400.0,7.2032,7.2174,7.1605,7.1889,115400.0
2005-09-21 09:50:00,10.11,10.22,10.11,10.17,201200.0,7.1961,7.2743,7.1961,7.2388,201200.0
2005-09-21 10:00:00,10.17,10.19,10.15,10.16,149000.0,7.2388,7.253,7.2245,7.2316,149000.0
2005-09-21 10:10:00,10.16,10.17,10.11,10.15,202600.0,7.2316,7.2388,7.1961,7.2245,202600.0
2005-09-21 10:20:00,10.14,10.19,10.1,10.11,159200.0,7.2174,7.253,7.1889,7.1961,159200.0
2005-09-21 10:30:00,10.13,10.15,10.12,10.13,155000.0,7.2103,7.2245,7.2032,7.2103,155000.0
2005-09-21 10:40:00,10.13,10.14,10.1,10.11,77600.0,7.2103,7.2174,7.1889,7.1961,77600.0
2005-09-21 10:50:00,10.1,10.13,10.08,10.12,103000.0,7.1889,7.2103,7.1747,7.2032,103000.0
2005-09-21 11:00:00,10.12,10.17,10.12,10.17,191400.0,7.2032,7.2388,7.2032,7.2388,191400.0
2005-09-21 11:10:00,10.17,10.19,10.17,10.19,103200.0,7.2388,7.253,7.2388,7.253,103200.0
2005-09-21 11:20:00,10.19,10.19,10.18,10.18,88600.0,7.253,7.253,7.2459,7.2459,88600.0
2005-09-21 11:30:00,10.18,10.18,10.15,10.15,74000.0,7.2459,7.2459,7.2245,7.2245,74000.0
2005-09-21 11:40:00,10.14,10.17,10.14,10.16,79400.0,7.2174,7.2388,7.2174,7.2316,79400.0
2005-09-21 11:50:00,10.16,10.17,10.13,10.13,51400.0,7.2316,7.2388,7.2103,7.2103,51400.0
2005-09-21 12:00:00,10.13,10.13,10.12,10.13,82600.0,7.2103,7.2103,7.2032,7.2103,82600.0
2005-09-21 12:10:00,10.13,10.13,10.1,10.11,106000.0,7.2103,7.2103,7.1889,7.1961,106000.0
2005-09-21 12:20:00,10.1,10.11,10.08,10.08,122000.0,7.1889,7.1961,7.1747,7.1747,122000.0
2005-09-21 12:30:00,10.08,10.08,10.06,10.06,95600.0,7.1747,7.1747,7.1605,7.1605,95600.0
2005-09-21 12:40:00,10.05,10.05,10.03,10.04,153400.0,7.1533,7.1533,7.1391,7.1462,153400.0
2005-09-21 12:50:00,10.04,10.06,10.04,10.06,179200.0,7.1462,7.1605,7.1462,7.1605,179200.0
2005-09-21 13:00:00,10.06,10.06,10.03,10.04,169800.0,7.1605,7.1605,7.1391,7.1462,169800.0
2005-09-21 13:10:00,10.03,10.03,10.01,10.02,301400.0,7.1391,7.1391,7.1249,7.132,301400.0
2005-09-21 13:20:00,10.02,10.02,10.01,10.02,145000.0,7.132,7.132,7.1249,7.132,145000.0
2005-09-21 13:30:00,10.02,10.02,9.99,9.99,200600.0,7.132,7.132,7.1106,7.1106,200600.0
2005-09-21 13:40:00,9.99,10.02,9.99,10.0,124600.0,7.1106,7.132,7.1106,7.1178,124600.0
2005-09-21 13:50:00,10.0,10.0,9.98,9.99,145800.0,7.1178,7.1178,7.1035,7.1106,145800.0
2005-09-21 14:00:00,9.99,10.0,9.99,9.99,119200.0,7.1106,7.1178,7.1106,7.1106,119200.0
2005-09-21 14:10:00,9.99,10.0,9.97,9.99,369000.0,7.1106,7.1178,7.0964,7.1106,369000.0
2005-09-21 14:20:00,9.99,10.0,9.99,9.99,164800.0,7.1106,7.1178,7.1106,7.1106,164800.0
2005-09-21 14:30:00,9.99,9.99,9.99,9.99,69600.0,7.1106,7.1106,7.1106,7.1106,69600.0
2005-09-21 14:40:00,9.99,10.01,9.99,10.01,315200.0,7.1106,7.1249,7.1106,7.1249,315200.0
2005-09-21 14:50:00,10.01,10.08,10.01,10.05,301400.0,7.1249,7.1747,7.1249,7.1533,301400.0
2005-09-21 15:00:00,10.05,10.05,10.02,10.03,217800.0,7.1533,7.1533,7.132,7.1391,217800.0
2005-09-21 15:10:00,10.03,10.05,10.01,10.02,347600.0,7.1391,7.1533,7.1249,7.132,347600.0
2005-09-21 15:20:00,10.02,10.04,10.01,10.02,189000.0,7.132,7.1462,7.1249,7.132,189000.0
2005-09-21 15:30:00,10.02,10.05,10.02,10.04,411400.0,7.132,7.1533,7.132,7.1462,411400.0
2005-09-21 15:40:00,10.04,10.06,10.03,10.06,368600.0,7.1462,7.1605,7.1391,7.1605,368600.0
2005-09-21 15:50:00,10.05,10.06,10.03,10.05,630600.0,7.1533,7.1605,7.1391,7.1533,630600.0
2005-09-22 09:30:00,10.01,10.03,9.99,9.99,226200.0,7.1249,7.1391,7.1106,7.1106,226200.0
2005-09-22 09:40:00,9.99,10.0,9.94,9.99,271200.0,7.1106,7.1178,7.0751,7.1106,271200.0
2005-09-22 09:50:00,9.99,10.03,9.97,10.02,246000.0,7.1106,7.1391,7.0964,7.132,246000.0
2005-09-22 10:00:00,10.04,10.08,9.99,10.03,144600.0,7.1462,7.1747,7.1106,7.1391,144600.0
2005-09-22 10:10:00,10.03,10.09,10.03,10.03,220200.0,7.1391,7.1818,7.1391,7.1391,220200.0
2005-09-22 10:20:00,10.03,10.04,9.99,10.03,80000.0,7.1391,7.1462,7.1106,7.1391,80000.0
2005-09-22 10:30:00,10.03,10.06,10.02,10.06,96200.0,7.1391,7.1605,7.132,7.1605,96200.0
2005-09-22 10:40:00,10.06,10.06,10.04,10.04,112200.0,7.1605,7.1605,7.1462,7.1462,112200.0
2005-09-22 10:50:00,10.05,10.06,10.01,10.02,69600.0,7.1533,7.1605,7.1249,7.132,69600.0
2005-09-22 11:00:00,10.01,10.04,10.01,10.02,143000.0,7.1249,7.1462,7.1249,7.132,143000.0
2005-09-22 11:10:00,10.02,10.04,10.01,10.02,117600.0,7.132,7.1462,7.1249,7.132,117600.0
2005-09-22 11:20:00,10.02,10.03,9.99,10.01,142400.0,7.132,7.1391,7.1106,7.1249,142400.0
2005-09-22 11:30:00,10.01,10.01,9.96,9.97,153800.0,7.1249,7.1249,7.0893,7.0964,153800.0
2005-09-22 11:40:00,9.97,10.0,9.96,10.0,132600.0,7.0964,7.1178,7.0893,7.1178,132600.0
2005-09-22 11:50:00,10.0,10.02,9.99,9.99,96200.0,7.1178,7.132,7.1106,7.1106,96200.0
2005-09-22 12:00:00,9.99,10.0,9.96,9.96,103000.0,7.1106,7.1178,7.0893,7.0893,103000.0
2005-09-22 12:10:00,9.96,9.98,9.96,9.97,92800.0,7.0893,7.1035,7.0893,7.0964,92800.0
2005-09-22 12:20:00,9.97,9.99,9.95,9.97,109400.0,7.0964,7.1106,7.0822,7.0964,109400.0
2005-09-22 12:30:00,9.97,10.02,9.97,9.97,69800.0,7.0964,7.132,7.0964,7.0964,69800.0
2005-09-22 12:40:00,9.97,9.97,9.96,9.97,99200.0,7.0964,7.0964,7.0893,7.0964,99200.0
2005-09-22 12:50:00,9.97,9.98,9.96,9.97,71400.0,7.0964,7.1035,7.0893,7.0964,71400.0
2005-09-22 13:00:00,9.97,9.98,9.97,9.97,102800.0,7.0964,7.1035,7.0964,7.0964,102800.0
2005-09-22 13:10:00,9.97,10.04,9.97,10.04,235200.0,7.0964,7.1462,7.0964,7.1462,235200.0
2005-09-22 13:20:00,10.04,10.06,10.03,10.04,163800.0,7.1462,7.1605,7.1391,7.1462,163800.0
2005-09-22 13:30:00,10.03,10.06,10.03,10.06,123000.0,7.1391,7.1605,7.1391,7.1605,123000.0
2005-09-22 13:40:00,10.06,10.13,10.06,10.08,258200.0,7.1605,7.2103,7.1605,7.1747,258200.0
2005-09-22 13:50:00,10.08,10.12,10.08,10.11,142200.0,7.1747,7.2032,7.1747,7.1961,142200.0
2005-09-22 14:00:00,10.12,10.14,10.11,10.12,127400.0,7.2032,7.2174,7.1961,7.2032,127400.0
2005-09-22 14:10:00,10.13,10.13,10.06,10.1,156200.0,7.2103,7.2103,7.1605,7.1889,156200.0
2005-09-22 14:20:00,10.09,10.12,10.08,10.1,176600.0,7.1818,7.2032,7.1747,7.1889,176600.0
2005-09-22 14:30:00,10.09,10.11,10.09,10.1,180200.0,7.1818,7.1961,7.1818,7.1889,180200.0
2005-09-22 14:40:00,10.09,10.1,10.07,10.08,158200.0,7.1818,7.1889,7.1676,7.1747,158200.0
2005-09-22 14:50:00,10.08,10.1,10.08,10.09,138200.0,7.1747,7.1889,7.1747,7.1818,138200.0
2005-09-22 15:00:00,10.09,10.09,10.06,10.07,163400.0,7.1818,7.1818,7.1605,7.1676,163400.0
2005-09-22 15:10:00,10.08,10.12,10.05,10.11,251600.0,7.1747,7.2032,7.1533,7.1961,251600.0
2005-09-22 15:20:00,10.11,10.16,10.09,10.16,225200.0,7.1961,7.2316,7.1818,7.2316,225200.0
2005-09-22 15:30:00,10.17,10.17,10.13,10.13,230800.0,7.2388,7.2388,7.2103,7.2103,230800.0
2005-09-22 15:40:00,10.13,10.14,10.1,10.13,196000.0,7.2103,7.2174,7.1889,7.2103,196000.0
2005-09-22 15:50:00,10.13,10.15,10.13,10.15,326400.0,7.2103,7.2245,7.2103,7.2245,326400.0
2005-09-23 09:30:00,10.09,10.2,10.09,10.18,148600.0,7.1818,7.2601,7.1818,7.2459,148600.0
2005-09-23 09:40:00,10.18,10.2,10.1,10.17,106800.0,7.2459,7.2601,7.1889,7.2388,106800.0
2005-09-23 09:50:00,10.17,10.19,10.12,10.18,117800.0,7.2388,7.253,7.2032,7.2459,117800.0
2005-09-23 10:00:00,10.19,10.25,10.17,10.23,247800.0,7.253,7.2957,7.2388,7.2815,247800.0
2005-09-23 10:10:00,10.22,10.26,10.22,10.26,179600.0,7.2743,7.3028,7.2743,7.3028,179600.0
2005-09-23 10:20:00,10.26,10.27,10.24,10.25,267400.0,7.3028,7.3099,7.2886,7.2957,267400.0
2005-09-23 10:30:00,10.25,10.26,10.22,10.22,181600.0,7.2957,7.3028,7.2743,7.2743,181600.0
2005-09-23 10:40:00,10.22,10.24,10.22,10.24,64400.0,7.2743,7.2886,7.2743,7.2886,64400.0
2005-09-23 10:50:00,10.24,10.26,10.24,10.25,180600.0,7.2886,7.3028,7.2886,7.2957,180600.0
2005-09-23 11:00:00,10.25,10.26,10.24,10.25,190400.0,7.2957,7.3028,7.2886,7.2957,190400.0
2005-09-23 11:10:00,10.24,10.31,10.24,10.3,172600.0,7.2886,7.3384,7.2886,7.3313,172600.0
2005-09-23 11:20:00,10.3,10.31,10.24,10.24,309400.0,7.3313,7.3384,7.2886,7.2886,309400.0
2005-09-23 11:30:00,10.25,10.26,10.24,10.24,124200.0,7.2957,7.3028,7.2886,7.2886,124200.0
2005-09-23 11:40:00,10.24,10.33,10.24,10.33,167400.0,7.2886,7.3526,7.2886,7.3526,167400.0
2005-09-23 11:50:00,10.33,10.34,10.32,10.33,103000.0,7.3526,7.3598,7.3455,7.3526,103000.0
2005-09-23 12:00:00,10.32,10.33,10.23,10.24,304200.0,7.3455,7.3526,7.2815,7.2886,304200.0
2005-09-23 12:10:00,10.24,10.24,10.22,10.22,99000.0,7.2886,7.2886,7.2743,7.2743,99000.0
2005-09-23 12:20:00,10.22,10.25,10.22,10.22,78600.0,7.2743,7.2957,7.2743,7.2743,78600.0
2005-09-23 12:30:00,10.22,10.22,10.2,10.21,83800.0,7.2743,7.2743,7.2601,7.2672,83800.0
2005-09-23 12:40:00,10.2,10.21,10.19,10.2,35800.0,7.2601,7.2672,7.253,7.2601,35800.0
2005-09-23 12:50:00,10.2,10.2,10.19,10.2,56400.0,7.2601,7.2601,7.253,7.2601,56400.0
2005-09-23 13:00:00,10.2,10.21,10.19,10.2,61400.0,7.2601,7.2672,7.253,7.2601,61400.0
2005-09-23 13:10:00,10.21,10.21,10.19,10.2,40600.0,7.2672,7.2672,7.253,7.2601,40600.0
2005-09-23 13:20:00,10.2,10.22,10.19,10.19,39800.0,7.2601,7.2743,7.253,7.253,39800.0
2005-09-23 13:30:00,10.2,10.24,10.19,10.24,85000.0,7.2601,7.2886,7.253,7.2886,85000.0
2005-09-23 13:40:00,10.24,10.25,10.23,10.24,112600.0,7.2886,7.2957,7.2815,7.2886,112600.0
2005-09-23 13:50:00,10.24,10.25,10.24,10.25,121600.0,7.2886,7.2957,7.2886,7.2957,121600.0
2005-09-23 14:00:00,10.25,10.25,10.24,10.25,67000.0,7.2957,7.2957,7.2886,7.2957,67000.0
2005-09-23 14:10:00,10.24,10.25,10.23,10.23,104400.0,7.2886,7.2957,7.2815,7.2815,104400.0
2005-09-23 14:20:00,10.24,10.24,10.22,10.22,79000.0,7.2886,7.2886,7.2743,7.2743,79000.0
2005-09-23 14:30:00,10.22,10.23,10.2,10.21,48000.0,7.2743,7.2815,7.2601,7.2672,48000.0
2005-09-23 14:40:00,10.21,10.22,10.21,10.22,40400.0,7.2672,7.2743,7.2672,7.2743,40400.0
2005-09-23 14:50:00,10.22,10.22,10.2,10.21,74400.0,7.2743,7.2743,7.2601,7.2672,74400.0
2005-09-23 15:00:00,10.21,10.21,10.16,10.16,78600.0,7.2672,7.2672,7.2316,7.2316,78600.0
2005-09-23 15:10:00,10.17,10.17,10.13,10.13,159400.0,7.2388,7.2388,7.2103,7.2103,159400.0
2005-09-23 15:20:00,10.13,10.15,10.13,10.15,78400.0,7.2103,7.2245,7.2103,7.2245,78400.0
2005-09-23 15:30:00,10.15,10.17,10.14,10.17,85600.0,7.2245,7.2388,7.2174,7.2388,85600.0
2005-09-23 15:40:00,10.17,10.18,10.17,10.17,112800.0,7.2388,7.2459,7.2388,7.2388,112800.0
2005-09-23 15:50:00,10.17,10.21,10.15,10.2,284600.0,7.2388,7.2672,7.2245,7.2601,284600.0
2005-09-26 09:30:00,10.21,10.25,10.21,10.24,145400.0,7.2672,7.2957,7.2672,7.2886,145400.0
2005-09-26 09:40:00,10.24,10.25,10.22,10.24,257600.0,7.2886,7.2957,7.2743,7.2886,257600.0
2005-09-26 09:50:00,10.25,10.25,10.19,10.2,115200.0,7.2957,7.2957,7.253,7.2601,115200.0
2005-09-26 10:00:00,10.2,10.25,10.2,10.22,110200.0,7.2601,7.2957,7.2601,7.2743,110200.0
2005-09-26 10:10:00,10.2,10.25,10.19,10.23,138400.0,7.2601,7.2957,7.253,7.2815,138400.0
2005-09-26 10:20:00,10.23,10.25,10.23,10.24,152800.0,7.2815,7.2957,7.2815,7.2886,152800.0
2005-09-26 10:30:00,10.24,10.25,10.23,10.23,78600.0,7.2886,7.2957,7.2815,7.2815,78600.0
2005-09-26 10:40:00,10.24,10.26,10.23,10.25,347000.0,7.2886,7.3028,7.2815,7.2957,347000.0
2005-09-26 10:50:00,10.25,10.25,10.24,10.24,115600.0,7.2957,7.2957,7.2886,7.2886,115600.0
2005-09-26 11:00:00,10.24,10.26,10.24,10.25,178400.0,7.2886,7.3028,7.2886,7.2957,178400.0
2005-09-26 11:10:00,10.25,10.26,10.24,10.24,128000.0,7.2957,7.3028,7.2886,7.2886,128000.0
2005-09-26 11:20:00,10.25,10.29,10.24,10.24,579800.0,7.2957,7.3242,7.2886,7.2886,579800.0
2005-09-26 11:30:00,10.24,10.25,10.24,10.25,154800.0,7.2886,7.2957,7.2886,7.2957,154800.0
2005-09-26 11:40:00,10.25,10.25,10.24,10.24,45000.0,7.2957,7.2957,7.2886,7.2886,45000.0
2005-09-26 11:50:00,10.25,10.25,10.22,10.24,72400.0,7.2957,7.2957,7.2743,7.2886,72400.0
2005-09-26 12:00:00,10.23,10.24,10.22,10.24,87800.0,7.2815,7.2886,7.2743,7.2886,87800.0
2005-09-26 12:10:00,10.24,10.25,10.24,10.24,83200.0,7.2886,7.2957,7.2886,7.2886,83200.0
2005-09-26 12:20:00,10.24,10.25,10.24,10.24,46400.0,7.2886,7.2957,7.2886,7.2886,46400.0
2005-09-26 12:30:00,10.24,10.24,10.22,10.23,33200.0,7.2886,7.2886,7.2743,7.2815,33200.0
2005-09-26 12:40:00,10.24,10.24,10.22,10.22,56400.0,7.2886,7.2886,7.2743,7.2743,56400.0
2005-09-26 12:50:00,10.22,10.24,10.22,10.24,53400.0,7.2743,7.2886,7.2743,7.2886,53400.0
2005-09-26 13:00:00,10.24,10.25,10.23,10.24,36000.0,7.2886,7.2957,7.2815,7.2886,36000.0
2005-09-26 13:10:00,10.23,10.24,10.22,10.22,99200.0,7.2815,7.2886,7.2743,7.2743,99200.0
2005-09-26 13:20:00,10.22,10.24,10.22,10.24,93800.0,7.2743,7.2886,7.2743,7.2886,93800.0
2005-09-26 13:30:00,10.24,10.24,10.22,10.24,88000.0,7.2886,7.2886,7.2743,7.2886,88000.0
2005-09-26 13:40:00,10.24,10.25,10.22,10.25,76800.0,7.2886,7.2957,7.2743,7.2957,76800.0
2005-09-26 13:50:00,10.25,10.25,10.24,10.25,146600.0,7.2957,7.2957,7.2886,7.2957,146600.0
2005-09-26 14:00:00,10.25,10.26,10.24,10.25,147200.0,7.2957,7.3028,7.2886,7.2957,147200.0
2005-09-26 14:10:00,10.24,10.25,10.22,10.23,188200.0,7.2886,7.2957,7.2743,7.2815,188200.0
2005-09-26 14:20:00,10.24,10.26,10.22,10.24,96200.0,7.2886,7.3028,7.2743,7.2886,96200.0
2005-09-26 14:30:00,10.24,10.24,10.22,10.22,103200.0,7.2886,7.2886,7.2743,7.2743,103200.0
2005-09-26 14:40:00,10.22,10.24,10.21,10.22,91000.0,7.2743,7.2886,7.2672,7.2743,91000.0
2005-09-26 14:50:00,10.22,10.24,10.21,10.22,111400.0,7.2743,7.2886,7.2672,7.2743,111400.0
2005-09-26 15:00:00,10.22,10.24,10.21,10.22,82600.0,7.2743,7.2886,7.2672,7.2743,82600.0
2005-09-26 15:10:00,10.22,10.23,10.2,10.21,95200.0,7.2743,7.2815,7.2601,7.2672,95200.0
2005-09-26 15:20:00,10.21,10.22,10.18,10.18,977400.0,7.2672,7.2743,7.2459,7.2459,977400.0
2005-09-26 15:30:00,10.18,10.23,10.18,10.22,149400.0,7.2459,7.2815,7.2459,7.2743,149400.0
2005-09-26 15:40:00,10.22,10.23,10.21,10.22,84600.0,7.2743,7.2815,7.2672,7.2743,84600.0
2005-09-26 15:50:00,10.22,10.22,10.21,10.22,191200.0,7.2743,7.2743,7.2672,7.2743,191200.0
2005-09-27 09:30:00,10.2,10.22,10.2,10.21,144400.0,7.2601,7.2743,7.2601,7.2672,144400.0
2005-09-27 09:40:00,10.2,10.23,10.2,10.21,95400.0,7.2601,7.2815,7.2601,7.2672,95400.0
2005-09-27 09:50:00,10.21,10.22,10.21,10.21,62400.0,7.2672,7.2743,7.2672,7.2672,62400.0
2005-09-27 10:00:00,10.21,10.21,10.15,10.18,631200.0,7.2672,7.2672,7.2245,7.2459,631200.0
2005-09-27 10:10:00,10.18,10.21,10.18,10.2,86400.0,7.2459,7.2672,7.2459,7.2601,86400.0
2005-09-27 10:20:00,10.2,10.2,10.18,10.19,77200.0,7.2601,7.2601,7.2459,7.253,77200.0
2005-09-27 10:30:00,10.19,10.2,10.18,10.19,223200.0,7.253,7.2601,7.2459,7.253,223200.0
2005-09-27 10:40:00,10.19,10.19,10.18,10.18,94600.0,7.253,7.253,7.2459,7.2459,94600.0
2005-09-27 10:50:00,10.18,10.2,10.18,10.2,69800.0,7.2459,7.2601,7.2459,7.2601,69800.0
2005-09-27 11:00:00,10.2,10.22,10.2,10.2,158800.0,7.2601,7.2743,7.2601,7.2601,158800.0
2005-09-27 11:10:00,10.2,10.21,10.19,10.19,176800.0,7.2601,7.2672,7.253,7.253,176800.0
2005-09-27 11:20:00,10.19,10.2,10.19,10.19,186200.0,7.253,7.2601,7.253,7.253,186200.0
2005-09-27 11:30:00,10.19,10.19,10.15,10.17,239800.0,7.253,7.253,7.2245,7.2388,239800.0
2005-09-27 11:40:00,10.17,10.18,10.15,10.18,62800.0,7.2388,7.2459,7.2245,7.2459,62800.0
2005-09-27 11:50:00,10.18,10.18,10.17,10.18,79000.0,7.2459,7.2459,7.2388,7.2459,79000.0
2005-09-27 12:00:00,10.18,10.2,10.17,10.18,108200.0,7.2459,7.2601,7.2388,7.2459,108200.0
2005-09-27 12:10:00,10.18,10.19,10.16,10.19,47600.0,7.2459,7.253,7.2316,7.253,47600.0
2005-09-27 12:20:00,10.19,10.19,10.18,10.19,28200.0,7.253,7.253,7.2459,7.253,28200.0
2005-09-27 12:30:00,10.19,10.19,10.18,10.19,31200.0,7.253,7.253,7.2459,7.253,31200.0
2005-09-27 12:40:00,10.19,10.2,10.19,10.2,37600.0,7.253,7.2601,7.253,7.2601,37600.0
2005-09-27 12:50:00,10.2,10.2,10.19,10.19,32800.0,7.2601,7.2601,7.253,7.253,32800.0
2005-09-27 13:00:00,10.2,10.2,10.19,10.19,77800.0,7.2601,7.2601,7.253,7.253,77800.0
2005-09-27 13:10:00,10.19,10.2,10.19,10.19,61200.0,7.253,7.2601,7.253,7.253,61200.0
2005-09-27 13:20:00,10.19,10.2,10.19,10.2,126000.0,7.253,7.2601,7.253,7.2601,126000.0
2005-09-27 13:30:00,10.2,10.2,10.19,10.19,44800.0,7.2601,7.2601,7.253,7.253,44800.0
2005-09-27 13:40:00,10.19,10.2,10.18,10.18,52800.0,7.253,7.2601,7.2459,7.2459,52800.0
2005-09-27 13:50:00,10.18,10.21,10.18,10.2,65800.0,7.2459,7.2672,7.2459,7.2601,65800.0
2005-09-27 14:00:00,10.2,10.22,10.19,10.2,126600.0,7.2601,7.2743,7.253,7.2601,126600.0
2005-09-27 14:10:00,10.2,10.21,10.2,10.2,193800.0,7.2601,7.2672,7.2601,7.2601,193800.0
2005-09-27 14:20:00,10.2,10.21,10.2,10.2,121000.0,7.2601,7.2672,7.2601,7.2601,121000.0
2005-09-27 14:30:00,10.2,10.2,10.19,10.19,82200.0,7.2601,7.2601,7.253,7.253,82200.0
2005-09-27 14:40:00,10.19,10.22,10.18,10.21,461600.0,7.253,7.2743,7.2459,7.2672,461600.0
2005-09-27 14:50:00,10.21,10.24,10.2,10.22,157800.0,7.2672,7.2886,7.2601,7.2743,157800.0
2005-09-27 15:00:00,10.22,10.22,10.21,10.22,238800.0,7.2743,7.2743,7.2672,7.2743,238800.0
2005-09-27 15:10:00,10.22,10.22,10.2,10.21,177600.0,7.2743,7.2743,7.2601,7.2672,177600.0
2005-09-27 15:20:00,10.21,10.23,10.21,10.22,85600.0,7.2672,7.2815,7.2672,7.2743,85600.0
2005-09-27 15:30:00,10.22,10.22,10.19,10.19,169400.0,7.2743,7.2743,7.253,7.253,169400.0
2005-09-27 15:40:00,10.19,10.2,10.19,10.2,123200.0,7.253,7.2601,7.253,7.2601,123200.0
2005-09-27 15:50:00,10.2,10.21,10.18,10.21,235200.0,7.2601,7.2672,7.2459,7.2672,235200.0
2005-09-28 09:30:00,10.2,10.22,10.19,10.22,113600.0,7.2601,7.2743,7.253,7.2743,113600.0
2005-09-28 09:40:00,10.22,10.24,10.21,10.21,72400.0,7.2743,7.2886,7.2672,7.2672,72400.0
2005-09-28 09:50:00,10.22,10.23,10.21,10.21,133600.0,7.2743,7.2815,7.2672,7.2672,133600.0
2005-09-28 10:00:00,10.21,10.22,10.21,10.22,116200.0,7.2672,7.2743,7.2672,7.2743,116200.0
2005-09-28 10:10:00,10.21,10.22,10.21,10.22,102000.0,7.2672,7.2743,7.2672,7.2743,102000.0
2005-09-28 10:20:00,10.22,10.22,10.21,10.22,71000.0,7.2743,7.2743,7.2672,7.2743,71000.0
2005-09-28 10:30:00,10.22,10.23,10.22,10.22,229800.0,7.2743,7.2815,7.2743,7.2743,229800.0
2005-09-28 10:40:00,10.22,10.23,10.22,10.23,87600.0,7.2743,7.2815,7.2743,7.2815,87600.0
2005-09-28 10:50:00,10.23,10.29,10.23,10.26,642400.0,7.2815,7.3242,7.2815,7.3028,642400.0
2005-09-28 11:00:00,10.26,10.27,10.24,10.24,304400.0,7.3028,7.3099,7.2886,7.2886,304400.0
2005-09-28 11:10:00,10.25,10.25,10.23,10.23,52800.0,7.2957,7.2957,7.2815,7.2815,52800.0
2005-09-28 11:20:00,10.24,10.24,10.19,10.2,101800.0,7.2886,7.2886,7.253,7.2601,101800.0
2005-09-28 11:30:00,10.2,10.2,10.19,10.2,67800.0,7.2601,7.2601,7.253,7.2601,67800.0
2005-09-28 11:40:00,10.19,10.2,10.13,10.13,99200.0,7.253,7.2601,7.2103,7.2103,99200.0
2005-09-28 11:50:00,10.13,10.15,10.13,10.13,103800.0,7.2103,7.2245,7.2103,7.2103,103800.0
2005-09-28 12:00:00,10.13,10.13,10.06,10.06,474600.0,7.2103,7.2103,7.1605,7.1605,474600.0
2005-09-28 12:10:00,10.06,10.08,10.02,10.08,167800.0,7.1605,7.1747,7.132,7.1747,167800.0
2005-09-28 12:20:00,10.08,10.12,10.06,10.12,106600.0,7.1747,7.2032,7.1605,7.2032,106600.0
2005-09-28 12:30:00,10.12,10.18,10.11,10.17,193600.0,7.2032,7.2459,7.1961,7.2388,193600.0
2005-09-28 12:40:00,10.17,10.2,10.17,10.2,125600.0,7.2388,7.2601,7.2388,7.2601,125600.0
2005-09-28 12:50:00,10.19,10.2,10.19,10.2,136600.0,7.253,7.2601,7.253,7.2601,136600.0
2005-09-28 13:00:00,10.2,10.22,10.18,10.2,114800.0,7.2601,7.2743,7.2459,7.2601,114800.0
2005-09-28 13:10:00,10.2,10.21,10.17,10.18,125600.0,7.2601,7.2672,7.2388,7.2459,125600.0
2005-09-28 13:20:00,10.18,10.19,10.13,10.13,159600.0,7.2459,7.253,7.2103,7.2103,159600.0
2005-09-28 13:30:00,10.13,10.13,10.11,10.12,90400.0,7.2103,7.2103,7.1961,7.2032,90400.0
2005-09-28 13:40:00,10.13,10.13,10.11,10.13,48800.0,7.2103,7.2103,7.1961,7.2103,48800.0
2005-09-28 13:50:00,10.13,10.15,10.13,10.15,56800.0,7.2103,7.2245,7.2103,7.2245,56800.0
2005-09-28 14:00:00,10.15,10.18,10.15,10.18,47600.0,7.2245,7.2459,7.2245,7.2459,47600.0
2005-09-28 14:10:00,10.18,10.2,10.18,10.2,107600.0,7.2459,7.2601,7.2459,7.2601,107600.0
2005-09-28 14:20:00,10.19,10.21,10.19,10.21,154200.0,7.253,7.2672,7.253,7.2672,154200.0
2005-09-28 14:30:00,10.21,10.21,10.19,10.2,85800.0,7.2672,7.2672,7.253,7.2601,85800.0
2005-09-28 14:40:00,10.2,10.2,10.17,10.18,113200.0,7.2601,7.2601,7.2388,7.2459,113200.0
2005-09-28 14:50:00,10.18,10.2,10.18,10.2,53600.0,7.2459,7.2601,7.2459,7.2601,53600.0
2005-09-28 15:00:00,10.2,10.2,10.19,10.2,99400.0,7.2601,7.2601,7.253,7.2601,99400.0
2005-09-28 15:10:00,10.2,10.2,10.18,10.18,107000.0,7.2601,7.2601,7.2459,7.2459,107000.0
2005-09-28 15:20:00,10.18,10.18,10.13,10.14,103000.0,7.2459,7.2459,7.2103,7.2174,103000.0
2005-09-28 15:30:00,10.14,10.15,10.11,10.12,158800.0,7.2174,7.2245,7.1961,7.2032,158800.0
2005-09-28 15:40:00,10.11,10.14,10.11,10.13,124600.0,7.1961,7.2174,7.1961,7.2103,124600.0
2005-09-28 15:50:00,10.13,10.17,10.13,10.15,192200.0,7.2103,7.2388,7.2103,7.2245,192200.0
2005-09-29 09:30:00,10.1,10.14,10.05,10.08,164800.0,7.1889,7.2174,7.1533,7.1747,164800.0
2005-09-29 09:40:00,10.08,10.13,10.07,10.1,131400.0,7.1747,7.2103,7.1676,7.1889,131400.0
2005-09-29 09:50:00,10.1,10.16,10.1,10.15,100000.0,7.1889,7.2316,7.1889,7.2245,100000.0
2005-09-29 10:00:00,10.15,10.18,10.11,10.17,151000.0,7.2245,7.2459,7.1961,7.2388,151000.0
2005-09-29 10:10:00,10.17,10.19,10.17,10.19,125600.0,7.2388,7.253,7.2388,7.253,125600.0
2005-09-29 10:20:00,10.19,10.2,10.18,10.19,194600.0,7.253,7.2601,7.2459,7.253,194600.0
2005-09-29 10:30:00,10.18,10.23,10.17,10.23,178000.0,7.2459,7.2815,7.2388,7.2815,178000.0
2005-09-29 10:40:00,10.22,10.29,10.22,10.26,400000.0,7.2743,7.3242,7.2743,7.3028,400000.0
2005-09-29 10:50:00,10.26,10.3,10.22,10.24,677600.0,7.3028,7.3313,7.2743,7.2886,677600.0
2005-09-29 11:00:00,10.24,10.27,10.21,10.22,160000.0,7.2886,7.3099,7.2672,7.2743,160000.0
2005-09-29 11:10:00,10.22,10.26,10.22,10.25,79200.0,7.2743,7.3028,7.2743,7.2957,79200.0
2005-09-29 11:20:00,10.25,10.26,10.22,10.23,148400.0,7.2957,7.3028,7.2743,7.2815,148400.0
2005-09-29 11:30:00,10.23,10.24,10.22,10.23,594800.0,7.2815,7.2886,7.2743,7.2815,594800.0
2005-09-29 11:40:00,10.23,10.24,10.22,10.24,65000.0,7.2815,7.2886,7.2743,7.2886,65000.0
2005-09-29 11:50:00,10.24,10.26,10.23,10.24,357600.0,7.2886,7.3028,7.2815,7.2886,357600.0
2005-09-29 12:00:00,10.24,10.25,10.22,10.22,146200.0,7.2886,7.2957,7.2743,7.2743,146200.0
2005-09-29 12:10:00,10.24,10.25,10.22,10.24,107400.0,7.2886,7.2957,7.2743,7.2886,107400.0
2005-09-29 12:20:00,10.24,10.25,10.24,10.25,88400.0,7.2886,7.2957,7.2886,7.2957,88400.0
2005-09-29 12:30:00,10.24,10.25,10.24,10.25,38000.0,7.2886,7.2957,7.2886,7.2957,38000.0
2005-09-29 12:40:00,10.25,10.25,10.24,10.25,81400.0,7.2957,7.2957,7.2886,7.2957,81400.0
2005-09-29 12:50:00,10.25,10.25,10.24,10.25,39600.0,7.2957,7.2957,7.2886,7.2957,39600.0
2005-09-29 13:00:00,10.25,10.25,10.24,10.24,73800.0,7.2957,7.2957,7.2886,7.2886,73800.0
2005-09-29 13:10:00,10.24,10.28,10.24,10.25,415600.0,7.2886,7.3171,7.2886,7.2957,415600.0
2005-09-29 13:20:00,10.26,10.3,10.25,10.28,429800.0,7.3028,7.3313,7.2957,7.3171,429800.0
2005-09-29 13:30:00,10.27,10.28,10.27,10.28,323400.0,7.3099,7.3171,7.3099,7.3171,323400.0
2005-09-29 13:40:00,10.28,10.29,10.28,10.28,543000.0,7.3171,7.3242,7.3171,7.3171,543000.0
2005-09-29 13:50:00,10.28,10.28,10.27,10.28,275600.0,7.3171,7.3171,7.3099,7.3171,275600.0
2005-09-29 14:00:00,10.27,10.33,10.27,10.31,436600.0,7.3099,7.3526,7.3099,7.3384,436600.0
2005-09-29 14:10:00,10.31,10.33,10.3,10.31,393800.0,7.3384,7.3526,7.3313,7.3384,393800.0
2005-09-29 14:20:00,10.32,10.33,10.31,10.31,285400.0,7.3455,7.3526,7.3384,7.3384,285400.0
2005-09-29 14:30:00,10.32,10.33,10.3,10.31,136600.0,7.3455,7.3526,7.3313,7.3384,136600.0
2005-09-29 14:40:00,10.31,10.35,10.31,10.32,330200.0,7.3384,7.3669,7.3384,7.3455,330200.0
2005-09-29 14:50:00,10.32,10.33,10.31,10.33,196000.0,7.3455,7.3526,7.3384,7.3526,196000.0
2005-09-29 15:00:00,10.33,10.33,10.31,10.32,201800.0,7.3526,7.3526,7.3384,7.3455,201800.0
2005-09-29 15:10:00,10.32,10.33,10.31,10.31,338200.0,7.3455,7.3526,7.3384,7.3384,338200.0
2005-09-29 15:20:00,10.32,10.33,10.31,10.31,302800.0,7.3455,7.3526,7.3384,7.3384,302800.0
2005-09-29 15:30:00,10.31,10.35,10.3,10.32,317800.0,7.3384,7.3669,7.3313,7.3455,317800.0
2005-09-29 15:40:00,10.32,10.33,10.24,10.24,323200.0,7.3455,7.3526,7.2886,7.2886,323200.0
2005-09-29 15:50:00,10.29,10.34,10.28,10.31,532600.0,7.3242,7.3598,7.3171,7.3384,532600.0
2005-09-30 09:30:00,10.31,10.31,10.24,10.28,205200.0,7.3384,7.3384,7.2886,7.3171,205200.0
2005-09-30 09:40:00,10.28,10.31,10.24,10.31,104600.0,7.3171,7.3384,7.2886,7.3384,104600.0
2005-09-30 09:50:00,10.31,10.35,10.28,10.35,145000.0,7.3384,7.3669,7.3171,7.3669,145000.0
2005-09-30 10:00:00,10.35,10.36,10.28,10.35,119400.0,7.3669,7.374,7.3171,7.3669,119400.0
2005-09-30 10:10:00,10.35,10.35,10.29,10.3,128600.0,7.3669,7.3669,7.3242,7.3313,128600.0
2005-09-30 10:20:00,10.3,10.33,10.3,10.32,85200.0,7.3313,7.3526,7.3313,7.3455,85200.0
2005-09-30 10:30:00,10.31,10.32,10.29,10.29,46800.0,7.3384,7.3455,7.3242,7.3242,46800.0
2005-09-30 10:40:00,10.3,10.32,10.29,10.31,59200.0,7.3313,7.3455,7.3242,7.3384,59200.0
2005-09-30 10:50:00,10.31,10.33,10.31,10.31,79400.0,7.3384,7.3526,7.3384,7.3384,79400.0
2005-09-30 11:00:00,10.32,10.34,10.3,10.34,90800.0,7.3455,7.3598,7.3313,7.3598,90800.0
2005-09-30 11:10:00,10.34,10.35,10.33,10.33,238800.0,7.3598,7.3669,7.3526,7.3526,238800.0
2005-09-30 11:20:00,10.33,10.34,10.31,10.32,85200.0,7.3526,7.3598,7.3384,7.3455,85200.0
2005-09-30 11:30:00,10.32,10.33,10.31,10.31,89200.0,7.3455,7.3526,7.3384,7.3384,89200.0
2005-09-30 11:40:00,10.31,10.31,10.31,10.31,41000.0,7.3384,7.3384,7.3384,7.3384,41000.0
2005-09-30 11:50:00,10.31,10.31,10.3,10.3,40800.0,7.3384,7.3384,7.3313,7.3313,40800.0
2005-09-30 12:00:00,10.3,10.31,10.22,10.27,289800.0,7.3313,7.3384,7.2743,7.3099,289800.0
2005-09-30 12:10:00,10.28,10.31,10.27,10.3,55600.0,7.3171,7.3384,7.3099,7.3313,55600.0
2005-09-30 12:20:00,10.3,10.31,10.28,10.28,62000.0,7.3313,7.3384,7.3171,7.3171,62000.0
2005-09-30 12:30:00,10.28,10.28,10.25,10.26,80400.0,7.3171,7.3171,7.2957,7.3028,80400.0
2005-09-30 12:40:00,10.26,10.26,10.25,10.26,28600.0,7.3028,7.3028,7.2957,7.3028,28600.0
2005-09-30 12:50:00,10.26,10.26,10.24,10.24,61000.0,7.3028,7.3028,7.2886,7.2886,61000.0
2005-09-30 13:00:00,10.24,10.25,10.24,10.24,57200.0,7.2886,7.2957,7.2886,7.2886,57200.0
2005-09-30 13:10:00,10.24,10.24,10.22,10.22,61400.0,7.2886,7.2886,7.2743,7.2743,61400.0
2005-09-30 13:20:00,10.23,10.24,10.22,10.24,62800.0,7.2815,7.2886,7.2743,7.2886,62800.0
2005-09-30 13:30:00,10.24,10.26,10.24,10.26,63000.0,7.2886,7.3028,7.2886,7.3028,63000.0
2005-09-30 13:40:00,10.26,10.26,10.24,10.25,63600.0,7.3028,7.3028,7.2886,7.2957,63600.0
2005-09-30 13:50:00,10.25,10.26,10.24,10.25,48600.0,7.2957,7.3028,7.2886,7.2957,48600.0
2005-09-30 14:00:00,10.26,10.31,10.25,10.3,53000.0,7.3028,7.3384,7.2957,7.3313,53000.0
2005-09-30 14:10:00,10.3,10.3,10.29,10.3,68200.0,7.3313,7.3313,7.3242,7.3313,68200.0
2005-09-30 14:20:00,10.3,10.3,10.29,10.3,49200.0,7.3313,7.3313,7.3242,7.3313,49200.0
2005-09-30 14:30:00,10.3,10.31,10.29,10.29,97000.0,7.3313,7.3384,7.3242,7.3242,97000.0
2005-09-30 14:40:00,10.29,10.3,10.28,10.3,83800.0,7.3242,7.3313,7.3171,7.3313,83800.0
2005-09-30 14:50:00,10.3,10.3,10.29,10.29,112600.0,7.3313,7.3313,7.3242,7.3242,112600.0
2005-09-30 15:00:00,10.29,10.3,10.29,10.29,165800.0,7.3242,7.3313,7.3242,7.3242,165800.0
2005-09-30 15:10:00,10.29,10.3,10.28,10.29,131400.0,7.3242,7.3313,7.3171,7.3242,131400.0
2005-09-30 15:20:00,10.29,10.3,10.28,10.29,147600.0,7.3242,7.3313,7.3171,7.3242,147600.0
2005-09-30 15:30:00,10.29,10.3,10.28,10.29,108000.0,7.3242,7.3313,7.3171,7.3242,108000.0
2005-09-30 15:40:00,10.29,10.3,10.28,10.3,100600.0,7.3242,7.3313,7.3171,7.3313,100600.0
2005-09-30 15:50:00,10.29,10.3,10.29,10.3,224000.0,7.3242,7.3313,7.3242,7.3313,224000.0
2005-10-03 09:30:00,10.27,10.31,10.26,10.3,157800.0,7.3099,7.3384,7.3028,7.3313,157800.0
2005-10-03 09:40:00,10.3,10.35,10.3,10.33,259000.0,7.3313,7.3669,7.3313,7.3526,259000.0
2005-10-03 09:50:00,10.33,10.33,10.31,10.33,125400.0,7.3526,7.3526,7.3384,7.3526,125400.0
2005-10-03 10:00:00,10.33,10.33,10.27,10.32,214200.0,7.3526,7.3526,7.3099,7.3455,214200.0
2005-10-03 10:10:00,10.32,10.34,10.27,10.3,262400.0,7.3455,7.3598,7.3099,7.3313,262400.0
2005-10-03 10:20:00,10.3,10.31,10.27,10.27,138400.0,7.3313,7.3384,7.3099,7.3099,138400.0
2005-10-03 10:30:00,10.27,10.28,10.24,10.25,151800.0,7.3099,7.3171,7.2886,7.2957,151800.0
2005-10-03 10:40:00,10.25,10.25,10.24,10.25,123200.0,7.2957,7.2957,7.2886,7.2957,123200.0
2005-10-03 10:50:00,10.25,10.25,10.24,10.24,136200.0,7.2957,7.2957,7.2886,7.2886,136200.0
2005-10-03 11:00:00,10.24,10.27,10.24,10.27,101600.0,7.2886,7.3099,7.2886,7.3099,101600.0
2005-10-03 11:10:00,10.27,10.3,10.27,10.3,113000.0,7.3099,7.3313,7.3099,7.3313,113000.0
2005-10-03 11:20:00,10.29,10.3,10.29,10.3,122400.0,7.3242,7.3313,7.3242,7.3313,122400.0
2005-10-03 11:30:00,10.3,10.3,10.29,10.3,83800.0,7.3313,7.3313,7.3242,7.3313,83800.0
2005-10-03 11:40:00,10.29,10.3,10.29,10.3,38400.0,7.3242,7.3313,7.3242,7.3313,38400.0
2005-10-03 11:50:00,10.3,10.3,10.26,10.27,143600.0,7.3313,7.3313,7.3028,7.3099,143600.0
2005-10-03 12:00:00,10.27,10.29,10.27,10.29,31600.0,7.3099,7.3242,7.3099,7.3242,31600.0
2005-10-03 12:10:00,10.29,10.3,10.27,10.28,72400.0,7.3242,7.3313,7.3099,7.3171,72400.0
2005-10-03 12:20:00,10.28,10.28,10.27,10.28,57800.0,7.3171,7.3171,7.3099,7.3171,57800.0
2005-10-03 12:30:00,10.28,10.28,10.26,10.27,38000.0,7.3171,7.3171,7.3028,7.3099,38000.0
2005-10-03 12:40:00,10.27,10.29,10.27,10.29,149600.0,7.3099,7.3242,7.3099,7.3242,149600.0
2005-10-03 12:50:00,10.29,10.29,10.25,10.26,87000.0,7.3242,7.3242,7.2957,7.3028,87000.0
2005-10-03 13:00:00,10.26,10.28,10.26,10.28,22400.0,7.3028,7.3171,7.3028,7.3171,22400.0
2005-10-03 13:10:00,10.28,10.29,10.27,10.28,42600.0,7.3171,7.3242,7.3099,7.3171,42600.0
2005-10-03 13:20:00,10.28,10.29,10.26,10.28,68000.0,7.3171,7.3242,7.3028,7.3171,68000.0
2005-10-03 13:30:00,10.27,10.28,10.27,10.27,51000.0,7.3099,7.3171,7.3099,7.3099,51000.0
2005-10-03 13:40:00,10.28,10.29,10.28,10.29,90600.0,7.3171,7.3242,7.3171,7.3242,90600.0
2005-10-03 13:50:00,10.29,10.31,10.28,10.3,140200.0,7.3242,7.3384,7.3171,7.3313,140200.0
2005-10-03 14:00:00,10.3,10.3,10.28,10.3,73400.0,7.3313,7.3313,7.3171,7.3313,73400.0
2005-10-03 14:10:00,10.3,10.3,10.28,10.29,152600.0,7.3313,7.3313,7.3171,7.3242,152600.0
2005-10-03 14:20:00,10.29,10.3,10.27,10.29,88000.0,7.3242,7.3313,7.3099,7.3242,88000.0
2005-10-03 14:30:00,10.29,10.3,10.29,10.3,48200.0,7.3242,7.3313,7.3242,7.3313,48200.0
2005-10-03 14:40:00,10.3,10.31,10.29,10.3,135200.0,7.3313,7.3384,7.3242,7.3313,135200.0
2005-10-03 14:50:00,10.3,10.3,10.29,10.3,124600.0,7.3313,7.3313,7.3242,7.3313,124600.0
2005-10-03 15:00:00,10.3,10.34,10.29,10.31,658800.0,7.3313,7.3598,7.3242,7.3384,658800.0
2005-10-03 15:10:00,10.31,10.31,10.29,10.3,108600.0,7.3384,7.3384,7.3242,7.3313,108600.0
2005-10-03 15:20:00,10.3,10.3,10.28,10.3,188800.0,7.3313,7.3313,7.3171,7.3313,188800.0
2005-10-03 15:30:00,10.3,10.33,10.29,10.3,169200.0,7.3313,7.3526,7.3242,7.3313,169200.0
2005-10-03 15:40:00,10.3,10.3,10.29,10.3,172400.0,7.3313,7.3313,7.3242,7.3313,172400.0
2005-10-03 15:50:00,10.3,10.3,10.28,10.29,266800.0,7.3313,7.3313,7.3171,7.3242,266800.0
2005-10-04 09:30:00,10.34,10.38,10.31,10.38,204800.0,7.3598,7.3882,7.3384,7.3882,204800.0
2005-10-04 09:40:00,10.38,10.4,10.29,10.33,407200.0,7.3882,7.4025,7.3242,7.3526,407200.0
2005-10-04 09:50:00,10.33,10.34,10.3,10.31,244800.0,7.3526,7.3598,7.3313,7.3384,244800.0
2005-10-04 10:00:00,10.31,10.33,10.3,10.3,188000.0,7.3384,7.3526,7.3313,7.3313,188000.0
2005-10-04 10:10:00,10.3,10.32,10.29,10.31,443600.0,7.3313,7.3455,7.3242,7.3384,443600.0
2005-10-04 10:20:00,10.3,10.3,10.28,10.28,142000.0,7.3313,7.3313,7.3171,7.3171,142000.0
2005-10-04 10:30:00,10.28,10.29,10.24,10.26,126400.0,7.3171,7.3242,7.2886,7.3028,126400.0
2005-10-04 10:40:00,10.27,10.27,10.23,10.23,135400.0,7.3099,7.3099,7.2815,7.2815,135400.0
2005-10-04 10:50:00,10.23,10.23,10.17,10.18,378000.0,7.2815,7.2815,7.2388,7.2459,378000.0
2005-10-04 11:00:00,10.18,10.18,10.17,10.18,154200.0,7.2459,7.2459,7.2388,7.2459,154200.0
2005-10-04 11:10:00,10.18,10.18,10.15,10.15,160000.0,7.2459,7.2459,7.2245,7.2245,160000.0
2005-10-04 11:20:00,10.15,10.17,10.13,10.15,250600.0,7.2245,7.2388,7.2103,7.2245,250600.0
2005-10-04 11:30:00,10.15,10.17,10.15,10.16,202600.0,7.2245,7.2388,7.2245,7.2316,202600.0
2005-10-04 11:40:00,10.16,10.17,10.15,10.15,148600.0,7.2316,7.2388,7.2245,7.2245,148600.0
2005-10-04 11:50:00,10.15,10.17,10.15,10.17,132000.0,7.2245,7.2388,7.2245,7.2388,132000.0
2005-10-04 12:00:00,10.18,10.18,10.14,10.15,162000.0,7.2459,7.2459,7.2174,7.2245,162000.0
2005-10-04 12:10:00,10.15,10.15,10.12,10.13,156000.0,7.2245,7.2245,7.2032,7.2103,156000.0
2005-10-04 12:20:00,10.13,10.14,10.12,10.13,109000.0,7.2103,7.2174,7.2032,7.2103,109000.0
2005-10-04 12:30:00,10.13,10.15,10.13,10.15,152000.0,7.2103,7.2245,7.2103,7.2245,152000.0
2005-10-04 12:40:00,10.15,10.17,10.14,10.17,126600.0,7.2245,7.2388,7.2174,7.2388,126600.0
2005-10-04 12:50:00,10.17,10.18,10.17,10.17,82800.0,7.2388,7.2459,7.2388,7.2388,82800.0
2005-10-04 13:00:00,10.17,10.17,10.16,10.17,105600.0,7.2388,7.2388,7.2316,7.2388,105600.0
2005-10-04 13:10:00,10.16,10.17,10.15,10.16,109600.0,7.2316,7.2388,7.2245,7.2316,109600.0
2005-10-04 13:20:00,10.16,10.17,10.15,10.15,161000.0,7.2316,7.2388,7.2245,7.2245,161000.0
2005-10-04 13:30:00,10.15,10.15,10.13,10.15,151000.0,7.2245,7.2245,7.2103,7.2245,151000.0
2005-10-04 13:40:00,10.15,10.15,10.13,10.13,103000.0,7.2245,7.2245,7.2103,7.2103,103000.0
2005-10-04 13:50:00,10.13,10.13,10.13,10.13,79800.0,7.2103,7.2103,7.2103,7.2103,79800.0
2005-10-04 14:00:00,10.13,10.13,10.12,10.13,109200.0,7.2103,7.2103,7.2032,7.2103,109200.0
2005-10-04 14:10:00,10.13,10.13,10.13,10.13,130600.0,7.2103,7.2103,7.2103,7.2103,130600.0
2005-10-04 14:20:00,10.13,10.13,10.1,10.1,219200.0,7.2103,7.2103,7.1889,7.1889,219200.0
2005-10-04 14:30:00,10.11,10.13,10.11,10.13,202800.0,7.1961,7.2103,7.1961,7.2103,202800.0
2005-10-04 14:40:00,10.13,10.16,10.12,10.15,158600.0,7.2103,7.2316,7.2032,7.2245,158600.0
2005-10-04 14:50:00,10.15,10.15,10.12,10.12,150400.0,7.2245,7.2245,7.2032,7.2032,150400.0
2005-10-04 15:00:00,10.13,10.13,10.11,10.11,163400.0,7.2103,7.2103,7.1961,7.1961,163400.0
2005-10-04 15:10:00,10.11,10.12,10.06,10.08,157600.0,7.1961,7.2032,7.1605,7.1747,157600.0
2005-10-04 15:20:00,10.08,10.1,10.06,10.08,159200.0,7.1747,7.1889,7.1605,7.1747,159200.0
2005-10-04 15:30:00,10.08,10.09,10.07,10.08,185600.0,7.1747,7.1818,7.1676,7.1747,185600.0
2005-10-04 15:40:00,10.08,10.11,10.08,10.1,151400.0,7.1747,7.1961,7.1747,7.1889,151400.0
2005-10-04 15:50:00,10.1,10.11,10.06,10.06,358800.0,7.1889,7.1961,7.1605,7.1605,358800.0
2005-10-05 09:30:00,10.03,10.09,10.03,10.09,133200.0,7.1391,7.1818,7.1391,7.1818,133200.0
2005-10-05 09:40:00,10.09,10.15,10.09,10.15,152800.0,7.1818,7.2245,7.1818,7.2245,152800.0
2005-10-05 09:50:00,10.16,10.17,10.06,10.06,142800.0,7.2316,7.2388,7.1605,7.1605,142800.0
2005-10-05 10:00:00,10.07,10.1,9.99,10.02,168000.0,7.1676,7.1889,7.1106,7.132,168000.0
2005-10-05 10:10:00,10.03,10.04,9.95,9.99,263400.0,7.1391,7.1462,7.0822,7.1106,263400.0
2005-10-05 10:20:00,9.99,10.02,9.99,9.99,181200.0,7.1106,7.132,7.1106,7.1106,181200.0
2005-10-05 10:30:00,10.0,10.0,9.99,9.99,158600.0,7.1178,7.1178,7.1106,7.1106,158600.0
2005-10-05 10:40:00,9.99,10.0,9.99,9.99,82200.0,7.1106,7.1178,7.1106,7.1106,82200.0
2005-10-05 10:50:00,9.99,10.0,9.99,10.0,61600.0,7.1106,7.1178,7.1106,7.1178,61600.0
2005-10-05 11:00:00,9.99,10.03,9.99,10.02,125800.0,7.1106,7.1391,7.1106,7.132,125800.0
2005-10-05 11:10:00,10.02,10.04,10.02,10.04,139200.0,7.132,7.1462,7.132,7.1462,139200.0
2005-10-05 11:20:00,10.04,10.06,10.02,10.02,110600.0,7.1462,7.1605,7.132,7.132,110600.0
2005-10-05 11:30:00,10.03,10.03,9.98,9.99,92800.0,7.1391,7.1391,7.1035,7.1106,92800.0
2005-10-05 11:40:00,9.99,10.01,9.99,9.99,133600.0,7.1106,7.1249,7.1106,7.1106,133600.0
2005-10-05 11:50:00,9.99,9.99,9.97,9.99,74400.0,7.1106,7.1106,7.0964,7.1106,74400.0
2005-10-05 12:00:00,9.99,9.99,9.97,9.99,67200.0,7.1106,7.1106,7.0964,7.1106,67200.0
2005-10-05 12:10:00,9.99,9.99,9.98,9.98,110600.0,7.1106,7.1106,7.1035,7.1035,110600.0
2005-10-05 12:20:00,9.99,9.99,9.97,9.97,96200.0,7.1106,7.1106,7.0964,7.0964,96200.0
2005-10-05 12:30:00,9.97,9.97,9.97,9.97,122400.0,7.0964,7.0964,7.0964,7.0964,122400.0
2005-10-05 12:40:00,9.97,9.99,9.97,9.98,76200.0,7.0964,7.1106,7.0964,7.1035,76200.0
2005-10-05 12:50:00,9.98,9.99,9.97,9.99,62600.0,7.1035,7.1106,7.0964,7.1106,62600.0
2005-10-05 13:00:00,9.99,10.0,9.98,9.99,62200.0,7.1106,7.1178,7.1035,7.1106,62200.0
2005-10-05 13:10:00,9.99,10.0,9.99,9.99,37000.0,7.1106,7.1178,7.1106,7.1106,37000.0
2005-10-05 13:20:00,10.0,10.0,9.99,10.0,80200.0,7.1178,7.1178,7.1106,7.1178,80200.0
2005-10-05 13:30:00,9.99,10.0,9.99,9.99,74400.0,7.1106,7.1178,7.1106,7.1106,74400.0
2005-10-05 13:40:00,9.99,10.0,9.99,9.99,58400.0,7.1106,7.1178,7.1106,7.1106,58400.0
2005-10-05 13:50:00,9.99,10.0,9.99,9.99,40800.0,7.1106,7.1178,7.1106,7.1106,40800.0
2005-10-05 14:00:00,9.99,9.99,9.98,9.99,91600.0,7.1106,7.1106,7.1035,7.1106,91600.0
2005-10-05 14:10:00,9.99,10.01,9.99,10.0,75000.0,7.1106,7.1249,7.1106,7.1178,75000.0
2005-10-05 14:20:00,10.0,10.02,9.99,10.01,174000.0,7.1178,7.132,7.1106,7.1249,174000.0
2005-10-05 14:30:00,10.01,10.02,9.99,9.99,68000.0,7.1249,7.132,7.1106,7.1106,68000.0
2005-10-05 14:40:00,9.99,10.0,9.97,9.97,101600.0,7.1106,7.1178,7.0964,7.0964,101600.0
2005-10-05 14:50:00,9.97,10.01,9.97,10.0,140800.0,7.0964,7.1249,7.0964,7.1178,140800.0
2005-10-05 15:00:00,10.0,10.0,9.98,9.98,109800.0,7.1178,7.1178,7.1035,7.1035,109800.0
2005-10-05 15:10:00,9.98,9.99,9.97,9.97,79400.0,7.1035,7.1106,7.0964,7.0964,79400.0
2005-10-05 15:20:00,9.97,9.97,9.95,9.97,133600.0,7.0964,7.0964,7.0822,7.0964,133600.0
2005-10-05 15:30:00,9.97,9.97,9.94,9.96,152600.0,7.0964,7.0964,7.0751,7.0893,152600.0
2005-10-05 15:40:00,9.96,9.99,9.96,9.97,782600.0,7.0893,7.1106,7.0893,7.0964,782600.0
2005-10-05 15:50:00,9.97,9.97,9.94,9.94,426200.0,7.0964,7.0964,7.0751,7.0751,426200.0
2005-10-06 09:30:00,9.94,10.12,9.94,10.06,170200.0,7.0751,7.2032,7.0751,7.1605,170200.0
2005-10-06 09:40:00,10.06,10.13,9.97,10.05,311200.0,7.1605,7.2103,7.0964,7.1533,311200.0
2005-10-06 09:50:00,10.06,10.06,9.97,10.03,206000.0,7.1605,7.1605,7.0964,7.1391,206000.0
2005-10-06 10:00:00,10.02,10.04,9.94,9.97,181400.0,7.132,7.1462,7.0751,7.0964,181400.0
2005-10-06 10:10:00,9.97,10.01,9.96,10.0,146600.0,7.0964,7.1249,7.0893,7.1178,146600.0
2005-10-06 10:20:00,9.99,10.03,9.99,10.03,223000.0,7.1106,7.1391,7.1106,7.1391,223000.0
2005-10-06 10:30:00,10.03,10.05,10.01,10.03,127600.0,7.1391,7.1533,7.1249,7.1391,127600.0
2005-10-06 10:40:00,10.04,10.07,10.04,10.05,122400.0,7.1462,7.1676,7.1462,7.1533,122400.0
2005-10-06 10:50:00,10.05,10.06,10.05,10.06,163000.0,7.1533,7.1605,7.1533,7.1605,163000.0
2005-10-06 11:00:00,10.06,10.08,10.05,10.08,127800.0,7.1605,7.1747,7.1533,7.1747,127800.0
2005-10-06 11:10:00,10.08,10.14,10.08,10.13,236800.0,7.1747,7.2174,7.1747,7.2103,236800.0
2005-10-06 11:20:00,10.13,10.13,10.06,10.06,139000.0,7.2103,7.2103,7.1605,7.1605,139000.0
2005-10-06 11:30:00,10.06,10.09,10.05,10.05,686800.0,7.1605,7.1818,7.1533,7.1533,686800.0
2005-10-06 11:40:00,10.05,10.07,10.03,10.06,76200.0,7.1533,7.1676,7.1391,7.1605,76200.0
2005-10-06 11:50:00,10.06,10.1,10.06,10.09,101200.0,7.1605,7.1889,7.1605,7.1818,101200.0
2005-10-06 12:00:00,10.1,10.12,10.09,10.11,138400.0,7.1889,7.2032,7.1818,7.1961,138400.0
2005-10-06 12:10:00,10.11,10.11,10.09,10.09,119000.0,7.1961,7.1961,7.1818,7.1818,119000.0
2005-10-06 12:20:00,10.09,10.1,10.07,10.08,128400.0,7.1818,7.1889,7.1676,7.1747,128400.0
2005-10-06 12:30:00,10.08,10.09,10.04,10.06,121600.0,7.1747,7.1818,7.1462,7.1605,121600.0
2005-10-06 12:40:00,10.07,10.15,10.06,10.15,161000.0,7.1676,7.2245,7.1605,7.2245,161000.0
2005-10-06 12:50:00,10.15,10.15,10.1,10.11,80400.0,7.2245,7.2245,7.1889,7.1961,80400.0
2005-10-06 13:00:00,10.1,10.13,10.1,10.13,80800.0,7.1889,7.2103,7.1889,7.2103,80800.0
2005-10-06 13:10:00,10.11,10.13,10.09,10.09,95600.0,7.1961,7.2103,7.1818,7.1818,95600.0
2005-10-06 13:20:00,10.09,10.12,10.08,10.11,104200.0,7.1818,7.2032,7.1747,7.1961,104200.0
2005-10-06 13:30:00,10.11,10.12,10.09,10.1,78600.0,7.1961,7.2032,7.1818,7.1889,78600.0
2005-10-06 13:40:00,10.1,10.13,10.1,10.1,97400.0,7.1889,7.2103,7.1889,7.1889,97400.0
2005-10-06 13:50:00,10.1,10.11,10.05,10.05,169000.0,7.1889,7.1961,7.1533,7.1533,169000.0
2005-10-06 14:00:00,10.05,10.06,10.01,10.05,164400.0,7.1533,7.1605,7.1249,7.1533,164400.0
2005-10-06 14:10:00,10.05,10.06,10.04,10.05,109400.0,7.1533,7.1605,7.1462,7.1533,109400.0
2005-10-06 14:20:00,10.05,10.06,10.02,10.03,76800.0,7.1533,7.1605,7.132,7.1391,76800.0
2005-10-06 14:30:00,10.03,10.05,9.99,9.99,222800.0,7.1391,7.1533,7.1106,7.1106,222800.0
2005-10-06 14:40:00,10.0,10.0,9.97,9.99,168400.0,7.1178,7.1178,7.0964,7.1106,168400.0
2005-10-06 14:50:00,9.99,9.99,9.94,9.96,174200.0,7.1106,7.1106,7.0751,7.0893,174200.0
2005-10-06 15:00:00,9.96,9.96,9.93,9.93,135200.0,7.0893,7.0893,7.0679,7.0679,135200.0
2005-10-06 15:10:00,9.93,9.97,9.9,9.96,154800.0,7.0679,7.0964,7.0466,7.0893,154800.0
2005-10-06 15:20:00,9.97,9.97,9.92,9.93,169600.0,7.0964,7.0964,7.0608,7.0679,169600.0
2005-10-06 15:30:00,9.93,9.94,9.84,9.85,287200.0,7.0679,7.0751,7.0039,7.011,287200.0
2005-10-06 15:40:00,9.85,9.95,9.85,9.95,281800.0,7.011,7.0822,7.011,7.0822,281800.0
2005-10-06 15:50:00,9.95,9.99,9.94,9.97,526200.0,7.0822,7.1106,7.0751,7.0964,526200.0
2005-10-07 09:30:00,10.0,10.04,9.97,9.99,138400.0,7.1178,7.1462,7.0964,7.1106,138400.0
2005-10-07 09:40:00,9.99,10.0,9.96,9.97,110400.0,7.1106,7.1178,7.0893,7.0964,110400.0
2005-10-07 09:50:00,9.96,9.98,9.94,9.97,107200.0,7.0893,7.1035,7.0751,7.0964,107200.0
2005-10-07 10:00:00,9.97,9.99,9.93,9.93,128200.0,7.0964,7.1106,7.0679,7.0679,128200.0
2005-10-07 10:10:00,9.93,9.96,9.92,9.95,140600.0,7.0679,7.0893,7.0608,7.0822,140600.0
2005-10-07 10:20:00,9.95,9.95,9.92,9.94,136400.0,7.0822,7.0822,7.0608,7.0751,136400.0
2005-10-07 10:30:00,9.95,9.97,9.94,9.96,245800.0,7.0822,7.0964,7.0751,7.0893,245800.0
2005-10-07 10:40:00,9.96,9.97,9.93,9.93,121200.0,7.0893,7.0964,7.0679,7.0679,121200.0
2005-10-07 10:50:00,9.94,9.96,9.93,9.94,158000.0,7.0751,7.0893,7.0679,7.0751,158000.0
2005-10-07 11:00:00,9.94,9.96,9.94,9.95,180000.0,7.0751,7.0893,7.0751,7.0822,180000.0
2005-10-07 11:10:00,9.94,9.96,9.94,9.94,104600.0,7.0751,7.0893,7.0751,7.0751,104600.0
2005-10-07 11:20:00,9.95,9.97,9.94,9.96,130000.0,7.0822,7.0964,7.0751,7.0893,130000.0
2005-10-07 11:30:00,9.96,9.97,9.95,9.97,81800.0,7.0893,7.0964,7.0822,7.0964,81800.0
2005-10-07 11:40:00,9.97,9.97,9.96,9.97,408000.0,7.0964,7.0964,7.0893,7.0964,408000.0
2005-10-07 11:50:00,9.97,9.99,9.95,9.97,83400.0,7.0964,7.1106,7.0822,7.0964,83400.0
2005-10-07 12:00:00,9.96,9.98,9.96,9.97,84600.0,7.0893,7.1035,7.0893,7.0964,84600.0
2005-10-07 12:10:00,9.97,9.99,9.97,9.97,40200.0,7.0964,7.1106,7.0964,7.0964,40200.0
2005-10-07 12:20:00,9.97,9.97,9.95,9.96,41000.0,7.0964,7.0964,7.0822,7.0893,41000.0
2005-10-07 12:30:00,9.96,9.97,9.96,9.97,19000.0,7.0893,7.0964,7.0893,7.0964,19000.0
2005-10-07 12:40:00,9.96,9.99,9.96,9.97,22800.0,7.0893,7.1106,7.0893,7.0964,22800.0
2005-10-07 12:50:00,9.98,9.98,9.95,9.95,34800.0,7.1035,7.1035,7.0822,7.0822,34800.0
2005-10-07 13:00:00,9.95,9.95,9.92,9.94,67200.0,7.0822,7.0822,7.0608,7.0751,67200.0
2005-10-07 13:10:00,9.94,9.94,9.92,9.94,42800.0,7.0751,7.0751,7.0608,7.0751,42800.0
2005-10-07 13:20:00,9.94,9.96,9.94,9.94,56400.0,7.0751,7.0893,7.0751,7.0751,56400.0
2005-10-07 13:30:00,9.94,9.96,9.94,9.96,47200.0,7.0751,7.0893,7.0751,7.0893,47200.0
2005-10-07 13:40:00,9.97,9.98,9.96,9.97,41200.0,7.0964,7.1035,7.0893,7.0964,41200.0
2005-10-07 13:50:00,9.97,9.97,9.96,9.97,44800.0,7.0964,7.0964,7.0893,7.0964,44800.0
2005-10-07 14:00:00,9.97,9.97,9.96,9.97,56200.0,7.0964,7.0964,7.0893,7.0964,56200.0
2005-10-07 14:10:00,9.97,9.99,9.97,9.99,65200.0,7.0964,7.1106,7.0964,7.1106,65200.0
2005-10-07 14:20:00,9.99,10.01,9.98,10.01,130200.0,7.1106,7.1249,7.1035,7.1249,130200.0
2005-10-07 14:30:00,10.01,10.02,10.01,10.02,52800.0,7.1249,7.132,7.1249,7.132,52800.0
2005-10-07 14:40:00,10.02,10.03,10.01,10.03,134000.0,7.132,7.1391,7.1249,7.1391,134000.0
2005-10-07 14:50:00,10.03,10.03,10.02,10.02,67200.0,7.1391,7.1391,7.132,7.132,67200.0
2005-10-07 15:00:00,10.03,10.04,10.02,10.04,225200.0,7.1391,7.1462,7.132,7.1462,225200.0
2005-10-07 15:10:00,10.04,10.04,10.03,10.03,171200.0,7.1462,7.1462,7.1391,7.1391,171200.0
2005-10-07 15:20:00,10.03,10.03,10.02,10.03,136600.0,7.1391,7.1391,7.132,7.1391,136600.0
2005-10-07 15:30:00,10.03,10.03,10.02,10.02,217800.0,7.1391,7.1391,7.132,7.132,217800.0
2005-10-07 15:40:00,10.01,10.03,10.01,10.03,114800.0,7.1249,7.1391,7.1249,7.1391,114800.0
2005-10-07 15:50:00,10.03,10.03,10.02,10.03,333000.0,7.1391,7.1391,7.132,7.1391,333000.0
2005-10-10 09:30:00,10.01,10.15,10.0,10.03,172200.0,7.1249,7.2245,7.1178,7.1391,172200.0
2005-10-10 09:40:00,10.02,10.09,9.99,9.99,71400.0,7.132,7.1818,7.1106,7.1106,71400.0
2005-10-10 09:50:00,9.99,9.99,9.97,9.98,60400.0,7.1106,7.1106,7.0964,7.1035,60400.0
2005-10-10 10:00:00,9.99,9.99,9.97,9.99,105000.0,7.1106,7.1106,7.0964,7.1106,105000.0
2005-10-10 10:10:00,9.97,10.03,9.97,10.03,132000.0,7.0964,7.1391,7.0964,7.1391,132000.0
2005-10-10 10:20:00,10.03,10.06,10.02,10.03,109000.0,7.1391,7.1605,7.132,7.1391,109000.0
2005-10-10 10:30:00,10.02,10.02,9.99,10.0,41000.0,7.132,7.132,7.1106,7.1178,41000.0
2005-10-10 10:40:00,10.0,10.05,10.0,10.02,63200.0,7.1178,7.1533,7.1178,7.132,63200.0
2005-10-10 10:50:00,10.02,10.05,10.02,10.05,47800.0,7.132,7.1533,7.132,7.1533,47800.0
2005-10-10 11:00:00,10.05,10.1,10.05,10.09,64600.0,7.1533,7.1889,7.1533,7.1818,64600.0
2005-10-10 11:10:00,10.08,10.08,10.04,10.04,66000.0,7.1747,7.1747,7.1462,7.1462,66000.0
2005-10-10 11:20:00,10.04,10.07,10.04,10.05,41400.0,7.1462,7.1676,7.1462,7.1533,41400.0
2005-10-10 11:30:00,10.05,10.06,10.02,10.02,52400.0,7.1533,7.1605,7.132,7.132,52400.0
2005-10-10 11:40:00,10.01,10.03,10.01,10.03,48200.0,7.1249,7.1391,7.1249,7.1391,48200.0
2005-10-10 11:50:00,10.02,10.03,10.0,10.01,25000.0,7.132,7.1391,7.1178,7.1249,25000.0
2005-10-10 12:00:00,10.01,10.04,10.01,10.03,42600.0,7.1249,7.1462,7.1249,7.1391,42600.0
2005-10-10 12:10:00,10.02,10.02,10.0,10.0,34800.0,7.132,7.132,7.1178,7.1178,34800.0
2005-10-10 12:20:00,10.0,10.01,9.99,9.99,42200.0,7.1178,7.1249,7.1106,7.1106,42200.0
2005-10-10 12:30:00,9.99,10.02,9.99,10.01,43800.0,7.1106,7.132,7.1106,7.1249,43800.0
2005-10-10 12:40:00,10.01,10.04,10.01,10.03,45800.0,7.1249,7.1462,7.1249,7.1391,45800.0
2005-10-10 12:50:00,10.03,10.07,10.03,10.05,64400.0,7.1391,7.1676,7.1391,7.1533,64400.0
2005-10-10 13:00:00,10.05,10.06,10.05,10.05,41000.0,7.1533,7.1605,7.1533,7.1533,41000.0
2005-10-10 13:10:00,10.05,10.06,10.05,10.06,45400.0,7.1533,7.1605,7.1533,7.1605,45400.0
2005-10-10 13:20:00,10.06,10.06,10.05,10.06,40000.0,7.1605,7.1605,7.1533,7.1605,40000.0
2005-10-10 13:30:00,10.06,10.08,10.06,10.07,47600.0,7.1605,7.1747,7.1605,7.1676,47600.0
2005-10-10 13:40:00,10.07,10.08,10.06,10.06,41000.0,7.1676,7.1747,7.1605,7.1605,41000.0
2005-10-10 13:50:00,10.06,10.07,10.06,10.06,40000.0,7.1605,7.1676,7.1605,7.1605,40000.0
2005-10-10 14:00:00,10.06,10.08,10.06,10.07,73400.0,7.1605,7.1747,7.1605,7.1676,73400.0
2005-10-10 14:10:00,10.08,10.08,10.05,10.05,63800.0,7.1747,7.1747,7.1533,7.1533,63800.0
2005-10-10 14:20:00,10.05,10.05,9.99,10.01,81800.0,7.1533,7.1533,7.1106,7.1249,81800.0
2005-10-10 14:30:00,10.01,10.01,9.97,9.97,69000.0,7.1249,7.1249,7.0964,7.0964,69000.0
2005-10-10 14:40:00,9.97,9.98,9.95,9.96,135000.0,7.0964,7.1035,7.0822,7.0893,135000.0
2005-10-10 14:50:00,9.96,9.98,9.95,9.97,70200.0,7.0893,7.1035,7.0822,7.0964,70200.0
2005-10-10 15:00:00,9.97,10.01,9.97,9.99,58800.0,7.0964,7.1249,7.0964,7.1106,58800.0
2005-10-10 15:10:00,9.99,9.99,9.96,9.97,81600.0,7.1106,7.1106,7.0893,7.0964,81600.0
2005-10-10 15:20:00,9.97,9.99,9.97,9.99,71600.0,7.0964,7.1106,7.0964,7.1106,71600.0
2005-10-10 15:30:00,9.99,9.99,9.96,9.99,97000.0,7.1106,7.1106,7.0893,7.1106,97000.0
2005-10-10 15:40:00,9.99,9.99,9.97,9.99,95200.0,7.1106,7.1106,7.0964,7.1106,95200.0
2005-10-10 15:50:00,9.99,9.99,9.97,9.97,144200.0,7.1106,7.1106,7.0964,7.0964,144200.0
2005-10-11 09:30:00,9.96,10.02,9.95,9.98,131400.0,7.0893,7.132,7.0822,7.1035,131400.0
2005-10-11 09:40:00,9.99,10.05,9.97,10.05,120000.0,7.1106,7.1533,7.0964,7.1533,120000.0
2005-10-11 09:50:00,10.05,10.05,9.99,9.99,73600.0,7.1533,7.1533,7.1106,7.1106,73600.0
2005-10-11 10:00:00,10.0,10.01,9.97,9.99,72000.0,7.1178,7.1249,7.0964,7.1106,72000.0
2005-10-11 10:10:00,9.98,9.99,9.97,9.98,67600.0,7.1035,7.1106,7.0964,7.1035,67600.0
2005-10-11 10:20:00,9.98,10.01,9.97,10.0,66000.0,7.1035,7.1249,7.0964,7.1178,66000.0
2005-10-11 10:30:00,10.0,10.02,10.0,10.01,81600.0,7.1178,7.132,7.1178,7.1249,81600.0
2005-10-11 10:40:00,10.01,10.01,9.99,10.01,41800.0,7.1249,7.1249,7.1106,7.1249,41800.0
2005-10-11 10:50:00,10.02,10.02,9.97,10.01,71200.0,7.132,7.132,7.0964,7.1249,71200.0
2005-10-11 11:00:00,10.01,10.02,9.99,10.02,80200.0,7.1249,7.132,7.1106,7.132,80200.0
2005-10-11 11:10:00,10.02,10.03,9.99,10.0,74400.0,7.132,7.1391,7.1106,7.1178,74400.0
2005-10-11 11:20:00,10.01,10.02,10.0,10.02,45400.0,7.1249,7.132,7.1178,7.132,45400.0
2005-10-11 11:30:00,10.02,10.02,10.01,10.02,63600.0,7.132,7.132,7.1249,7.132,63600.0
2005-10-11 11:40:00,10.02,10.05,10.01,10.01,94400.0,7.132,7.1533,7.1249,7.1249,94400.0
2005-10-11 11:50:00,10.01,10.02,9.99,10.0,58200.0,7.1249,7.132,7.1106,7.1178,58200.0
2005-10-11 12:00:00,10.0,10.03,9.99,10.02,77600.0,7.1178,7.1391,7.1106,7.132,77600.0
2005-10-11 12:10:00,10.02,10.02,9.95,9.96,85600.0,7.132,7.132,7.0822,7.0893,85600.0
2005-10-11 12:20:00,9.96,9.96,9.93,9.94,50200.0,7.0893,7.0893,7.0679,7.0751,50200.0
2005-10-11 12:30:00,9.94,9.95,9.92,9.93,182800.0,7.0751,7.0822,7.0608,7.0679,182800.0
2005-10-11 12:40:00,9.93,9.96,9.93,9.96,98200.0,7.0679,7.0893,7.0679,7.0893,98200.0
2005-10-11 12:50:00,9.95,9.96,9.92,9.93,114200.0,7.0822,7.0893,7.0608,7.0679,114200.0
2005-10-11 13:00:00,9.93,9.94,9.92,9.93,68600.0,7.0679,7.0751,7.0608,7.0679,68600.0
2005-10-11 13:10:00,9.92,9.93,9.92,9.93,107400.0,7.0608,7.0679,7.0608,7.0679,107400.0
2005-10-11 13:20:00,9.93,9.93,9.92,9.93,66000.0,7.0679,7.0679,7.0608,7.0679,66000.0
2005-10-11 13:30:00,9.93,9.99,9.93,9.97,200800.0,7.0679,7.1106,7.0679,7.0964,200800.0
2005-10-11 13:40:00,9.96,9.97,9.95,9.97,243200.0,7.0893,7.0964,7.0822,7.0964,243200.0
2005-10-11 13:50:00,9.97,9.98,9.94,9.95,205600.0,7.0964,7.1035,7.0751,7.0822,205600.0
2005-10-11 14:00:00,9.95,9.96,9.93,9.95,138000.0,7.0822,7.0893,7.0679,7.0822,138000.0
2005-10-11 14:10:00,9.95,10.03,9.95,10.01,224200.0,7.0822,7.1391,7.0822,7.1249,224200.0
2005-10-11 14:20:00,10.01,10.02,9.99,9.99,265000.0,7.1249,7.132,7.1106,7.1106,265000.0
2005-10-11 14:30:00,9.99,10.0,9.95,9.99,176600.0,7.1106,7.1178,7.0822,7.1106,176600.0
2005-10-11 14:40:00,9.99,10.0,9.97,9.99,106800.0,7.1106,7.1178,7.0964,7.1106,106800.0
2005-10-11 14:50:00,9.99,10.01,9.99,10.0,118400.0,7.1106,7.1249,7.1106,7.1178,118400.0
2005-10-11 15:00:00,10.0,10.01,9.99,10.0,154600.0,7.1178,7.1249,7.1106,7.1178,154600.0
2005-10-11 15:10:00,10.0,10.04,10.0,10.03,132400.0,7.1178,7.1462,7.1178,7.1391,132400.0
2005-10-11 15:20:00,10.04,10.04,9.98,9.99,218400.0,7.1462,7.1462,7.1035,7.1106,218400.0
2005-10-11 15:30:00,9.99,9.99,9.97,9.99,176800.0,7.1106,7.1106,7.0964,7.1106,176800.0
2005-10-11 15:40:00,9.99,10.03,9.98,10.01,266000.0,7.1106,7.1391,7.1035,7.1249,266000.0
2005-10-11 15:50:00,10.01,10.01,9.99,9.99,261600.0,7.1249,7.1249,7.1106,7.1106,261600.0
2005-10-12 09:30:00,9.97,9.99,9.95,9.97,128000.0,7.0964,7.1106,7.0822,7.0964,128000.0
2005-10-12 09:40:00,9.97,9.97,9.83,9.9,272400.0,7.0964,7.0964,6.9968,7.0466,272400.0
2005-10-12 09:50:00,9.9,9.91,9.87,9.9,233000.0,7.0466,7.0537,7.0252,7.0466,233000.0
2005-10-12 10:00:00,9.9,9.91,9.87,9.87,128600.0,7.0466,7.0537,7.0252,7.0252,128600.0
2005-10-12 10:10:00,9.87,9.87,9.73,9.8,349400.0,7.0252,7.0252,6.9256,6.9754,349400.0
2005-10-12 10:20:00,9.8,9.81,9.7,9.78,240800.0,6.9754,6.9825,6.9042,6.9612,240800.0
2005-10-12 10:30:00,9.77,9.77,9.71,9.72,285600.0,6.9541,6.9541,6.9113,6.9185,285600.0
2005-10-12 10:40:00,9.73,9.79,9.73,9.77,206400.0,6.9256,6.9683,6.9256,6.9541,206400.0
2005-10-12 10:50:00,9.76,9.77,9.71,9.72,159600.0,6.9469,6.9541,6.9113,6.9185,159600.0
2005-10-12 11:00:00,9.72,9.74,9.71,9.72,150400.0,6.9185,6.9327,6.9113,6.9185,150400.0
2005-10-12 11:10:00,9.72,9.8,9.72,9.8,196400.0,6.9185,6.9754,6.9185,6.9754,196400.0
2005-10-12 11:20:00,9.8,9.81,9.76,9.77,136800.0,6.9754,6.9825,6.9469,6.9541,136800.0
2005-10-12 11:30:00,9.77,9.77,9.74,9.74,101800.0,6.9541,6.9541,6.9327,6.9327,101800.0
2005-10-12 11:40:00,9.74,9.76,9.73,9.74,78800.0,6.9327,6.9469,6.9256,6.9327,78800.0
2005-10-12 11:50:00,9.74,9.75,9.72,9.73,63200.0,6.9327,6.9398,6.9185,6.9256,63200.0
2005-10-12 12:00:00,9.72,9.76,9.7,9.74,93800.0,6.9185,6.9469,6.9042,6.9327,93800.0
2005-10-12 12:10:00,9.74,9.76,9.71,9.74,144400.0,6.9327,6.9469,6.9113,6.9327,144400.0
2005-10-12 12:20:00,9.74,9.74,9.74,9.74,68200.0,6.9327,6.9327,6.9327,6.9327,68200.0
2005-10-12 12:30:00,9.74,9.77,9.74,9.76,65800.0,6.9327,6.9541,6.9327,6.9469,65800.0
2005-10-12 12:40:00,9.75,9.76,9.74,9.74,46000.0,6.9398,6.9469,6.9327,6.9327,46000.0
2005-10-12 12:50:00,9.74,9.74,9.72,9.74,60400.0,6.9327,6.9327,6.9185,6.9327,60400.0
2005-10-12 13:00:00,9.74,9.74,9.72,9.74,43400.0,6.9327,6.9327,6.9185,6.9327,43400.0
2005-10-12 13:10:00,9.74,9.77,9.74,9.77,75000.0,6.9327,6.9541,6.9327,6.9541,75000.0
2005-10-12 13:20:00,9.77,9.83,9.77,9.8,124200.0,6.9541,6.9968,6.9541,6.9754,124200.0
2005-10-12 13:30:00,9.8,9.81,9.78,9.81,72000.0,6.9754,6.9825,6.9612,6.9825,72000.0
2005-10-12 13:40:00,9.81,9.81,9.78,9.79,59400.0,6.9825,6.9825,6.9612,6.9683,59400.0
2005-10-12 13:50:00,9.78,9.78,9.74,9.76,71000.0,6.9612,6.9612,6.9327,6.9469,71000.0
2005-10-12 14:00:00,9.76,9.77,9.74,9.76,71600.0,6.9469,6.9541,6.9327,6.9469,71600.0
2005-10-12 14:10:00,9.76,9.76,9.72,9.72,74000.0,6.9469,6.9469,6.9185,6.9185,74000.0
2005-10-12 14:20:00,9.72,9.74,9.7,9.74,125200.0,6.9185,6.9327,6.9042,6.9327,125200.0
2005-10-12 14:30:00,9.74,9.75,9.72,9.74,121800.0,6.9327,6.9398,6.9185,6.9327,121800.0
2005-10-12 14:40:00,9.72,9.74,9.72,9.74,141600.0,6.9185,6.9327,6.9185,6.9327,141600.0
2005-10-12 14:50:00,9.74,9.74,9.73,9.74,78200.0,6.9327,6.9327,6.9256,6.9327,78200.0
2005-10-12 15:00:00,9.74,9.77,9.73,9.76,205800.0,6.9327,6.9541,6.9256,6.9469,205800.0
2005-10-12 15:10:00,9.76,9.79,9.76,9.78,182800.0,6.9469,6.9683,6.9469,6.9612,182800.0
2005-10-12 15:20:00,9.78,9.85,9.78,9.82,155600.0,6.9612,7.011,6.9612,6.9896,155600.0
2005-10-12 15:30:00,9.81,9.82,9.8,9.81,219400.0,6.9825,6.9896,6.9754,6.9825,219400.0
2005-10-12 15:40:00,9.81,9.86,9.8,9.85,213400.0,6.9825,7.0181,6.9754,7.011,213400.0
2005-10-12 15:50:00,9.86,9.86,9.81,9.82,320200.0,7.0181,7.0181,6.9825,6.9896,320200.0
2005-10-13 09:30:00,9.78,9.88,9.78,9.87,167600.0,6.9612,7.0323,6.9612,7.0252,167600.0
2005-10-13 09:40:00,9.87,9.87,9.74,9.81,180200.0,7.0252,7.0252,6.9327,6.9825,180200.0
2005-10-13 09:50:00,9.81,9.83,9.76,9.81,156000.0,6.9825,6.9968,6.9469,6.9825,156000.0
2005-10-13 10:00:00,9.81,9.86,9.81,9.83,194600.0,6.9825,7.0181,6.9825,6.9968,194600.0
2005-10-13 10:10:00,9.83,9.83,9.8,9.83,147400.0,6.9968,6.9968,6.9754,6.9968,147400.0
2005-10-13 10:20:00,9.83,9.87,9.83,9.87,139000.0,6.9968,7.0252,6.9968,7.0252,139000.0
2005-10-13 10:30:00,9.86,9.88,9.81,9.87,139000.0,7.0181,7.0323,6.9825,7.0252,139000.0
2005-10-13 10:40:00,9.87,9.88,9.83,9.85,103800.0,7.0252,7.0323,6.9968,7.011,103800.0
2005-10-13 10:50:00,9.85,9.85,9.81,9.82,82600.0,7.011,7.011,6.9825,6.9896,82600.0
2005-10-13 11:00:00,9.82,9.83,9.79,9.8,155800.0,6.9896,6.9968,6.9683,6.9754,155800.0
2005-10-13 11:10:00,9.8,9.81,9.79,9.81,95000.0,6.9754,6.9825,6.9683,6.9825,95000.0
2005-10-13 11:20:00,9.81,9.81,9.8,9.8,89200.0,6.9825,6.9825,6.9754,6.9754,89200.0
2005-10-13 11:30:00,9.8,9.83,9.79,9.83,95400.0,6.9754,6.9968,6.9683,6.9968,95400.0
2005-10-13 11:40:00,9.83,9.83,9.79,9.8,115200.0,6.9968,6.9968,6.9683,6.9754,115200.0
2005-10-13 11:50:00,9.8,9.82,9.79,9.81,93800.0,6.9754,6.9896,6.9683,6.9825,93800.0
2005-10-13 12:00:00,9.81,9.84,9.81,9.81,301800.0,6.9825,7.0039,6.9825,6.9825,301800.0
2005-10-13 12:10:00,9.81,9.83,9.81,9.82,91400.0,6.9825,6.9968,6.9825,6.9896,91400.0
2005-10-13 12:20:00,9.83,9.83,9.81,9.81,82200.0,6.9968,6.9968,6.9825,6.9825,82200.0
2005-10-13 12:30:00,9.81,9.83,9.8,9.81,82200.0,6.9825,6.9968,6.9754,6.9825,82200.0
2005-10-13 12:40:00,9.81,9.83,9.8,9.83,163800.0,6.9825,6.9968,6.9754,6.9968,163800.0
2005-10-13 12:50:00,9.82,9.83,9.8,9.81,151800.0,6.9896,6.9968,6.9754,6.9825,151800.0
2005-10-13 13:00:00,9.81,9.81,9.81,9.81,69400.0,6.9825,6.9825,6.9825,6.9825,69400.0
2005-10-13 13:10:00,9.81,9.83,9.81,9.82,111800.0,6.9825,6.9968,6.9825,6.9896,111800.0
2005-10-13 13:20:00,9.81,9.83,9.81,9.81,119000.0,6.9825,6.9968,6.9825,6.9825,119000.0
2005-10-13 13:30:00,9.82,9.83,9.81,9.82,59600.0,6.9896,6.9968,6.9825,6.9896,59600.0
2005-10-13 13:40:00,9.82,9.83,9.81,9.82,122200.0,6.9896,6.9968,6.9825,6.9896,122200.0
2005-10-13 13:50:00,9.82,9.83,9.82,9.83,106800.0,6.9896,6.9968,6.9896,6.9968,106800.0
2005-10-13 14:00:00,9.83,9.84,9.82,9.83,115400.0,6.9968,7.0039,6.9896,6.9968,115400.0
2005-10-13 14:10:00,9.83,9.85,9.82,9.84,180600.0,6.9968,7.011,6.9896,7.0039,180600.0
2005-10-13 14:20:00,9.84,9.88,9.83,9.83,193800.0,7.0039,7.0323,6.9968,6.9968,193800.0
2005-10-13 14:30:00,9.83,9.84,9.82,9.84,188600.0,6.9968,7.0039,6.9896,7.0039,188600.0
2005-10-13 14:40:00,9.84,9.84,9.82,9.83,140400.0,7.0039,7.0039,6.9896,6.9968,140400.0
2005-10-13 14:50:00,9.83,9.85,9.82,9.85,68400.0,6.9968,7.011,6.9896,7.011,68400.0
2005-10-13 15:00:00,9.85,9.86,9.84,9.85,128800.0,7.011,7.0181,7.0039,7.011,128800.0
2005-10-13 15:10:00,9.85,9.86,9.84,9.85,127400.0,7.011,7.0181,7.0039,7.011,127400.0
2005-10-13 15:20:00,9.85,9.86,9.85,9.86,129200.0,7.011,7.0181,7.011,7.0181,129200.0
2005-10-13 15:30:00,9.86,9.86,9.84,9.85,151200.0,7.0181,7.0181,7.0039,7.011,151200.0
2005-10-13 15:40:00,9.85,9.88,9.85,9.88,207200.0,7.011,7.0323,7.011,7.0323,207200.0
2005-10-13 15:50:00,9.88,9.88,9.85,9.85,369800.0,7.0323,7.0323,7.011,7.011,369800.0
2005-10-14 09:30:00,9.87,9.89,9.81,9.83,108000.0,7.0252,7.0395,6.9825,6.9968,108000.0
2005-10-14 09:40:00,9.83,9.85,9.77,9.84,164200.0,6.9968,7.011,6.9541,7.0039,164200.0
2005-10-14 09:50:00,9.84,9.85,9.8,9.82,128200.0,7.0039,7.011,6.9754,6.9896,128200.0
2005-10-14 10:00:00,9.83,9.85,9.81,9.84,143000.0,6.9968,7.011,6.9825,7.0039,143000.0
2005-10-14 10:10:00,9.84,9.85,9.81,9.82,95400.0,7.0039,7.011,6.9825,6.9896,95400.0
2005-10-14 10:20:00,9.83,9.83,9.81,9.81,59600.0,6.9968,6.9968,6.9825,6.9825,59600.0
2005-10-14 10:30:00,9.81,9.86,9.81,9.85,213000.0,6.9825,7.0181,6.9825,7.011,213000.0
2005-10-14 10:40:00,9.85,9.9,9.84,9.88,184200.0,7.011,7.0466,7.0039,7.0323,184200.0
2005-10-14 10:50:00,9.88,9.89,9.86,9.86,75600.0,7.0323,7.0395,7.0181,7.0181,75600.0
2005-10-14 11:00:00,9.87,9.88,9.86,9.88,67000.0,7.0252,7.0323,7.0181,7.0323,67000.0
2005-10-14 11:10:00,9.88,9.9,9.88,9.9,176200.0,7.0323,7.0466,7.0323,7.0466,176200.0
2005-10-14 11:20:00,9.9,9.92,9.88,9.88,87000.0,7.0466,7.0608,7.0323,7.0323,87000.0
2005-10-14 11:30:00,9.88,9.89,9.88,9.88,68600.0,7.0323,7.0395,7.0323,7.0323,68600.0
2005-10-14 11:40:00,9.88,9.88,9.88,9.88,40400.0,7.0323,7.0323,7.0323,7.0323,40400.0
2005-10-14 11:50:00,9.88,9.89,9.88,9.88,56000.0,7.0323,7.0395,7.0323,7.0323,56000.0
2005-10-14 12:00:00,9.88,9.89,9.88,9.88,128600.0,7.0323,7.0395,7.0323,7.0323,128600.0
2005-10-14 12:10:00,9.88,9.88,9.85,9.87,245400.0,7.0323,7.0323,7.011,7.0252,245400.0
2005-10-14 12:20:00,9.87,9.88,9.83,9.83,132600.0,7.0252,7.0323,6.9968,6.9968,132600.0
2005-10-14 12:30:00,9.84,9.87,9.83,9.86,209200.0,7.0039,7.0252,6.9968,7.0181,209200.0
2005-10-14 12:40:00,9.87,9.88,9.83,9.83,183800.0,7.0252,7.0323,6.9968,6.9968,183800.0
2005-10-14 12:50:00,9.83,9.85,9.81,9.81,188400.0,6.9968,7.011,6.9825,6.9825,188400.0
2005-10-14 13:00:00,9.82,9.84,9.81,9.82,99000.0,6.9896,7.0039,6.9825,6.9896,99000.0
2005-10-14 13:10:00,9.82,9.84,9.81,9.82,53000.0,6.9896,7.0039,6.9825,6.9896,53000.0
2005-10-14 13:20:00,9.83,9.86,9.82,9.84,118000.0,6.9968,7.0181,6.9896,7.0039,118000.0
2005-10-14 13:30:00,9.84,9.85,9.82,9.84,338000.0,7.0039,7.011,6.9896,7.0039,338000.0
2005-10-14 13:40:00,9.84,9.86,9.84,9.85,34800.0,7.0039,7.0181,7.0039,7.011,34800.0
2005-10-14 13:50:00,9.85,9.86,9.85,9.86,53000.0,7.011,7.0181,7.011,7.0181,53000.0
2005-10-14 14:00:00,9.86,9.86,9.84,9.85,47000.0,7.0181,7.0181,7.0039,7.011,47000.0
2005-10-14 14:10:00,9.85,9.86,9.83,9.84,66000.0,7.011,7.0181,6.9968,7.0039,66000.0
2005-10-14 14:20:00,9.84,9.86,9.83,9.86,38800.0,7.0039,7.0181,6.9968,7.0181,38800.0
2005-10-14 14:30:00,9.86,9.86,9.85,9.86,70600.0,7.0181,7.0181,7.011,7.0181,70600.0
2005-10-14 14:40:00,9.86,9.86,9.84,9.84,105400.0,7.0181,7.0181,7.0039,7.0039,105400.0
2005-10-14 14:50:00,9.85,9.85,9.84,9.85,130200.0,7.011,7.011,7.0039,7.011,130200.0
2005-10-14 15:00:00,9.85,9.86,9.85,9.85,115000.0,7.011,7.0181,7.011,7.011,115000.0
2005-10-14 15:10:00,9.85,9.86,9.84,9.85,78200.0,7.011,7.0181,7.0039,7.011,78200.0
2005-10-14 15:20:00,9.85,9.85,9.85,9.85,79600.0,7.011,7.011,7.011,7.011,79600.0
2005-10-14 15:30:00,9.85,9.85,9.85,9.85,156200.0,7.011,7.011,7.011,7.011,156200.0
2005-10-14 15:40:00,9.85,9.87,9.85,9.87,115200.0,7.011,7.0252,7.011,7.0252,115200.0
2005-10-14 15:50:00,9.87,9.88,9.87,9.88,195600.0,7.0252,7.0323,7.0252,7.0323,195600.0
2005-10-17 09:30:00,9.85,9.88,9.84,9.85,176400.0,7.011,7.0323,7.0039,7.011,176400.0
2005-10-17 09:40:00,9.84,9.88,9.83,9.84,141400.0,7.0039,7.0323,6.9968,7.0039,141400.0
2005-10-17 09:50:00,9.85,9.87,9.83,9.87,101800.0,7.011,7.0252,6.9968,7.0252,101800.0
2005-10-17 10:00:00,9.86,9.9,9.86,9.88,98600.0,7.0181,7.0466,7.0181,7.0323,98600.0
2005-10-17 10:10:00,9.88,9.9,9.85,9.86,95400.0,7.0323,7.0466,7.011,7.0181,95400.0
2005-10-17 10:20:00,9.86,9.87,9.84,9.84,92200.0,7.0181,7.0252,7.0039,7.0039,92200.0
2005-10-17 10:30:00,9.84,9.85,9.83,9.84,68400.0,7.0039,7.011,6.9968,7.0039,68400.0
2005-10-17 10:40:00,9.84,9.85,9.83,9.83,57400.0,7.0039,7.011,6.9968,6.9968,57400.0
2005-10-17 10:50:00,9.83,9.84,9.83,9.83,77800.0,6.9968,7.0039,6.9968,6.9968,77800.0
2005-10-17 11:00:00,9.83,9.85,9.83,9.84,50400.0,6.9968,7.011,6.9968,7.0039,50400.0
2005-10-17 11:10:00,9.84,9.86,9.84,9.85,181200.0,7.0039,7.0181,7.0039,7.011,181200.0
2005-10-17 11:20:00,9.86,9.86,9.85,9.86,144400.0,7.0181,7.0181,7.011,7.0181,144400.0
2005-10-17 11:30:00,9.85,9.88,9.85,9.87,103600.0,7.011,7.0323,7.011,7.0252,103600.0
2005-10-17 11:40:00,9.87,9.88,9.87,9.88,106800.0,7.0252,7.0323,7.0252,7.0323,106800.0
2005-10-17 11:50:00,9.88,9.9,9.88,9.9,93800.0,7.0323,7.0466,7.0323,7.0466,93800.0
2005-10-17 12:00:00,9.9,9.9,9.9,9.9,71400.0,7.0466,7.0466,7.0466,7.0466,71400.0
2005-10-17 12:10:00,9.9,9.9,9.9,9.9,94000.0,7.0466,7.0466,7.0466,7.0466,94000.0
2005-10-17 12:20:00,9.9,9.9,9.89,9.9,43000.0,7.0466,7.0466,7.0395,7.0466,43000.0
2005-10-17 12:30:00,9.9,9.9,9.89,9.9,108000.0,7.0466,7.0466,7.0395,7.0466,108000.0
2005-10-17 12:40:00,9.9,9.9,9.86,9.88,120400.0,7.0466,7.0466,7.0181,7.0323,120400.0
2005-10-17 12:50:00,9.88,9.9,9.88,9.9,67800.0,7.0323,7.0466,7.0323,7.0466,67800.0
2005-10-17 13:00:00,9.9,9.9,9.88,9.9,78200.0,7.0466,7.0466,7.0323,7.0466,78200.0
2005-10-17 13:10:00,9.89,9.92,9.89,9.92,307000.0,7.0395,7.0608,7.0395,7.0608,307000.0
2005-10-17 13:20:00,9.92,9.94,9.91,9.93,232200.0,7.0608,7.0751,7.0537,7.0679,232200.0
2005-10-17 13:30:00,9.93,9.93,9.9,9.91,40800.0,7.0679,7.0679,7.0466,7.0537,40800.0
2005-10-17 13:40:00,9.9,9.92,9.9,9.92,34200.0,7.0466,7.0608,7.0466,7.0608,34200.0
2005-10-17 13:50:00,9.92,9.93,9.9,9.93,93400.0,7.0608,7.0679,7.0466,7.0679,93400.0
2005-10-17 14:00:00,9.92,9.93,9.9,9.9,38600.0,7.0608,7.0679,7.0466,7.0466,38600.0
2005-10-17 14:10:00,9.9,9.93,9.9,9.9,29000.0,7.0466,7.0679,7.0466,7.0466,29000.0
2005-10-17 14:20:00,9.9,9.92,9.9,9.9,43600.0,7.0466,7.0608,7.0466,7.0466,43600.0
2005-10-17 14:30:00,9.9,9.92,9.9,9.91,43800.0,7.0466,7.0608,7.0466,7.0537,43800.0
2005-10-17 14:40:00,9.91,9.92,9.9,9.9,64200.0,7.0537,7.0608,7.0466,7.0466,64200.0
2005-10-17 14:50:00,9.9,9.9,9.9,9.9,41800.0,7.0466,7.0466,7.0466,7.0466,41800.0
2005-10-17 15:00:00,9.9,9.93,9.89,9.91,252400.0,7.0466,7.0679,7.0395,7.0537,252400.0
2005-10-17 15:10:00,9.91,9.92,9.9,9.91,149600.0,7.0537,7.0608,7.0466,7.0537,149600.0
2005-10-17 15:20:00,9.9,9.92,9.9,9.9,77000.0,7.0466,7.0608,7.0466,7.0466,77000.0
2005-10-17 15:30:00,9.91,9.92,9.9,9.92,123000.0,7.0537,7.0608,7.0466,7.0608,123000.0
2005-10-17 15:40:00,9.92,9.93,9.92,9.93,148400.0,7.0608,7.0679,7.0608,7.0679,148400.0
2005-10-17 15:50:00,9.93,9.95,9.92,9.94,253800.0,7.0679,7.0822,7.0608,7.0751,253800.0
2005-10-18 09:30:00,9.9,9.99,9.9,9.94,105800.0,7.0466,7.1106,7.0466,7.0751,105800.0
2005-10-18 09:40:00,9.95,9.95,9.9,9.94,150600.0,7.0822,7.0822,7.0466,7.0751,150600.0
2005-10-18 09:50:00,9.94,9.97,9.94,9.95,137800.0,7.0751,7.0964,7.0751,7.0822,137800.0
2005-10-18 10:00:00,9.95,9.97,9.94,9.95,124400.0,7.0822,7.0964,7.0751,7.0822,124400.0
2005-10-18 10:10:00,9.95,9.97,9.94,9.94,301600.0,7.0822,7.0964,7.0751,7.0751,301600.0
2005-10-18 10:20:00,9.94,9.96,9.92,9.92,117200.0,7.0751,7.0893,7.0608,7.0608,117200.0
2005-10-18 10:30:00,9.92,9.92,9.9,9.91,95600.0,7.0608,7.0608,7.0466,7.0537,95600.0
2005-10-18 10:40:00,9.9,9.92,9.9,9.9,143200.0,7.0466,7.0608,7.0466,7.0466,143200.0
2005-10-18 10:50:00,9.9,9.93,9.9,9.92,146000.0,7.0466,7.0679,7.0466,7.0608,146000.0
2005-10-18 11:00:00,9.92,9.95,9.92,9.95,99200.0,7.0608,7.0822,7.0608,7.0822,99200.0
2005-10-18 11:10:00,9.95,9.96,9.94,9.95,165400.0,7.0822,7.0893,7.0751,7.0822,165400.0
2005-10-18 11:20:00,9.95,9.95,9.94,9.95,162600.0,7.0822,7.0822,7.0751,7.0822,162600.0
2005-10-18 11:30:00,9.95,9.98,9.95,9.96,192400.0,7.0822,7.1035,7.0822,7.0893,192400.0
2005-10-18 11:40:00,9.96,9.96,9.95,9.95,675200.0,7.0893,7.0893,7.0822,7.0822,675200.0
2005-10-18 11:50:00,9.95,9.96,9.94,9.94,73200.0,7.0822,7.0893,7.0751,7.0751,73200.0
2005-10-18 12:00:00,9.94,9.97,9.94,9.95,90600.0,7.0751,7.0964,7.0751,7.0822,90600.0
2005-10-18 12:10:00,9.95,9.95,9.93,9.94,52800.0,7.0822,7.0822,7.0679,7.0751,52800.0
2005-10-18 12:20:00,9.94,9.94,9.92,9.92,72000.0,7.0751,7.0751,7.0608,7.0608,72000.0
2005-10-18 12:30:00,9.92,9.93,9.91,9.91,46600.0,7.0608,7.0679,7.0537,7.0537,46600.0
2005-10-18 12:40:00,9.91,9.92,9.9,9.91,67800.0,7.0537,7.0608,7.0466,7.0537,67800.0
2005-10-18 12:50:00,9.91,9.93,9.9,9.91,86800.0,7.0537,7.0679,7.0466,7.0537,86800.0
2005-10-18 13:00:00,9.9,9.92,9.9,9.9,120800.0,7.0466,7.0608,7.0466,7.0466,120800.0
2005-10-18 13:10:00,9.9,9.91,9.9,9.9,163800.0,7.0466,7.0537,7.0466,7.0466,163800.0
2005-10-18 13:20:00,9.9,9.91,9.9,9.9,144600.0,7.0466,7.0537,7.0466,7.0466,144600.0
2005-10-18 13:30:00,9.9,9.93,9.89,9.91,148200.0,7.0466,7.0679,7.0395,7.0537,148200.0
2005-10-18 13:40:00,9.91,9.95,9.91,9.94,92000.0,7.0537,7.0822,7.0537,7.0751,92000.0
2005-10-18 13:50:00,9.94,9.95,9.92,9.94,95400.0,7.0751,7.0822,7.0608,7.0751,95400.0
2005-10-18 14:00:00,9.94,9.94,9.92,9.94,112200.0,7.0751,7.0751,7.0608,7.0751,112200.0
2005-10-18 14:10:00,9.93,9.94,9.92,9.93,120400.0,7.0679,7.0751,7.0608,7.0679,120400.0
2005-10-18 14:20:00,9.93,9.93,9.91,9.92,73400.0,7.0679,7.0679,7.0537,7.0608,73400.0
2005-10-18 14:30:00,9.92,9.93,9.91,9.92,59400.0,7.0608,7.0679,7.0537,7.0608,59400.0
2005-10-18 14:40:00,9.92,9.94,9.9,9.93,106800.0,7.0608,7.0751,7.0466,7.0679,106800.0
2005-10-18 14:50:00,9.93,9.93,9.9,9.91,80000.0,7.0679,7.0679,7.0466,7.0537,80000.0
2005-10-18 15:00:00,9.9,9.92,9.9,9.9,91000.0,7.0466,7.0608,7.0466,7.0466,91000.0
2005-10-18 15:10:00,9.91,9.92,9.9,9.91,148800.0,7.0537,7.0608,7.0466,7.0537,148800.0
2005-10-18 15:20:00,9.91,9.93,9.9,9.9,118200.0,7.0537,7.0679,7.0466,7.0466,118200.0
2005-10-18 15:30:00,9.9,9.92,9.9,9.9,98800.0,7.0466,7.0608,7.0466,7.0466,98800.0
2005-10-18 15:40:00,9.89,9.9,9.88,9.88,250400.0,7.0395,7.0466,7.0323,7.0323,250400.0
2005-10-18 15:50:00,9.88,9.9,9.88,9.9,428000.0,7.0323,7.0466,7.0323,7.0466,428000.0
2005-10-19 09:30:00,9.86,9.9,9.83,9.86,102600.0,7.0181,7.0466,6.9968,7.0181,102600.0
2005-10-19 09:40:00,9.86,9.87,9.82,9.82,62600.0,7.0181,7.0252,6.9896,6.9896,62600.0
2005-10-19 09:50:00,9.83,9.93,9.83,9.9,132000.0,6.9968,7.0679,6.9968,7.0466,132000.0
2005-10-19 10:00:00,9.9,9.97,9.9,9.93,130400.0,7.0466,7.0964,7.0466,7.0679,130400.0
2005-10-19 10:10:00,9.93,9.94,9.86,9.89,124000.0,7.0679,7.0751,7.0181,7.0395,124000.0
2005-10-19 10:20:00,9.89,9.9,9.85,9.9,66600.0,7.0395,7.0466,7.011,7.0466,66600.0
2005-10-19 10:30:00,9.9,9.99,9.9,9.99,169800.0,7.0466,7.1106,7.0466,7.1106,169800.0
2005-10-19 10:40:00,9.98,10.0,9.97,9.98,208200.0,7.1035,7.1178,7.0964,7.1035,208200.0
2005-10-19 10:50:00,9.99,9.99,9.97,9.99,122600.0,7.1106,7.1106,7.0964,7.1106,122600.0
2005-10-19 11:00:00,9.99,10.0,9.96,9.97,152600.0,7.1106,7.1178,7.0893,7.0964,152600.0
2005-10-19 11:10:00,9.97,9.98,9.95,9.97,126800.0,7.0964,7.1035,7.0822,7.0964,126800.0
2005-10-19 11:20:00,9.96,9.96,9.92,9.93,200600.0,7.0893,7.0893,7.0608,7.0679,200600.0
2005-10-19 11:30:00,9.93,9.93,9.9,9.9,177800.0,7.0679,7.0679,7.0466,7.0466,177800.0
2005-10-19 11:40:00,9.9,9.91,9.89,9.89,81400.0,7.0466,7.0537,7.0395,7.0395,81400.0
2005-10-19 11:50:00,9.89,9.9,9.85,9.85,164600.0,7.0395,7.0466,7.011,7.011,164600.0
2005-10-19 12:00:00,9.85,9.87,9.85,9.87,139000.0,7.011,7.0252,7.011,7.0252,139000.0
2005-10-19 12:10:00,9.87,9.9,9.87,9.9,108000.0,7.0252,7.0466,7.0252,7.0466,108000.0
2005-10-19 12:20:00,9.9,9.9,9.9,9.9,130400.0,7.0466,7.0466,7.0466,7.0466,130400.0
2005-10-19 12:30:00,9.9,9.9,9.9,9.9,197600.0,7.0466,7.0466,7.0466,7.0466,197600.0
2005-10-19 12:40:00,9.9,9.9,9.89,9.9,145400.0,7.0466,7.0466,7.0395,7.0466,145400.0
2005-10-19 12:50:00,9.9,9.9,9.88,9.9,37200.0,7.0466,7.0466,7.0323,7.0466,37200.0
2005-10-19 13:00:00,9.9,9.9,9.89,9.89,84400.0,7.0466,7.0466,7.0395,7.0395,84400.0
2005-10-19 13:10:00,9.89,9.9,9.88,9.89,130400.0,7.0395,7.0466,7.0323,7.0395,130400.0
2005-10-19 13:20:00,9.9,9.9,9.88,9.9,77200.0,7.0466,7.0466,7.0323,7.0466,77200.0
2005-10-19 13:30:00,9.9,9.9,9.9,9.9,88400.0,7.0466,7.0466,7.0466,7.0466,88400.0
2005-10-19 13:40:00,9.9,9.9,9.9,9.9,148200.0,7.0466,7.0466,7.0466,7.0466,148200.0
2005-10-19 13:50:00,9.9,9.9,9.9,9.9,70200.0,7.0466,7.0466,7.0466,7.0466,70200.0
2005-10-19 14:00:00,9.9,9.9,9.9,9.9,142600.0,7.0466,7.0466,7.0466,7.0466,142600.0
2005-10-19 14:10:00,9.9,9.9,9.9,9.9,104200.0,7.0466,7.0466,7.0466,7.0466,104200.0
2005-10-19 14:20:00,9.9,9.9,9.9,9.9,100400.0,7.0466,7.0466,7.0466,7.0466,100400.0
2005-10-19 14:30:00,9.9,9.9,9.9,9.9,254600.0,7.0466,7.0466,7.0466,7.0466,254600.0
2005-10-19 14:40:00,9.9,9.9,9.9,9.9,157800.0,7.0466,7.0466,7.0466,7.0466,157800.0
2005-10-19 14:50:00,9.9,9.9,9.9,9.9,308200.0,7.0466,7.0466,7.0466,7.0466,308200.0
2005-10-19 15:00:00,9.9,9.9,9.9,9.9,217800.0,7.0466,7.0466,7.0466,7.0466,217800.0
2005-10-19 15:10:00,9.9,9.93,9.9,9.93,340200.0,7.0466,7.0679,7.0466,7.0679,340200.0
2005-10-19 15:20:00,9.93,9.97,9.93,9.97,209600.0,7.0679,7.0964,7.0679,7.0964,209600.0
2005-10-19 15:30:00,9.97,9.97,9.96,9.96,281600.0,7.0964,7.0964,7.0893,7.0893,281600.0
2005-10-19 15:40:00,9.96,9.97,9.96,9.97,256200.0,7.0893,7.0964,7.0893,7.0964,256200.0
2005-10-19 15:50:00,9.97,10.0,9.97,9.99,362000.0,7.0964,7.1178,7.0964,7.1106,362000.0
2005-10-20 09:30:00,9.94,10.02,9.92,10.01,284800.0,7.0751,7.132,7.0608,7.1249,284800.0
2005-10-20 09:40:00,10.01,10.1,10.01,10.09,205600.0,7.1249,7.1889,7.1249,7.1818,205600.0
2005-10-20 09:50:00,10.08,10.08,10.01,10.03,368600.0,7.1747,7.1747,7.1249,7.1391,368600.0
2005-10-20 10:00:00,10.03,10.1,10.03,10.1,186800.0,7.1391,7.1889,7.1391,7.1889,186800.0
2005-10-20 10:10:00,10.1,10.17,10.1,10.16,499600.0,7.1889,7.2388,7.1889,7.2316,499600.0
2005-10-20 10:20:00,10.16,10.18,10.12,10.13,486200.0,7.2316,7.2459,7.2032,7.2103,486200.0
2005-10-20 10:30:00,10.13,10.16,10.1,10.13,276800.0,7.2103,7.2316,7.1889,7.2103,276800.0
2005-10-20 10:40:00,10.14,10.14,10.09,10.11,122800.0,7.2174,7.2174,7.1818,7.1961,122800.0
2005-10-20 10:50:00,10.1,10.11,10.09,10.1,78800.0,7.1889,7.1961,7.1818,7.1889,78800.0
2005-10-20 11:00:00,10.1,10.11,10.09,10.1,84800.0,7.1889,7.1961,7.1818,7.1889,84800.0
2005-10-20 11:10:00,10.1,10.11,10.08,10.09,107600.0,7.1889,7.1961,7.1747,7.1818,107600.0
2005-10-20 11:20:00,10.09,10.13,10.09,10.09,171400.0,7.1818,7.2103,7.1818,7.1818,171400.0
2005-10-20 11:30:00,10.1,10.11,10.06,10.08,222200.0,7.1889,7.1961,7.1605,7.1747,222200.0
2005-10-20 11:40:00,10.06,10.08,10.04,10.05,76200.0,7.1605,7.1747,7.1462,7.1533,76200.0
2005-10-20 11:50:00,10.06,10.06,10.03,10.03,114600.0,7.1605,7.1605,7.1391,7.1391,114600.0
2005-10-20 12:00:00,10.03,10.06,10.02,10.02,74400.0,7.1391,7.1605,7.132,7.132,74400.0
2005-10-20 12:10:00,10.02,10.05,10.0,10.01,200200.0,7.132,7.1533,7.1178,7.1249,200200.0
2005-10-20 12:20:00,10.0,10.03,9.99,10.02,149200.0,7.1178,7.1391,7.1106,7.132,149200.0
2005-10-20 12:30:00,10.02,10.05,10.01,10.04,44600.0,7.132,7.1533,7.1249,7.1462,44600.0
2005-10-20 12:40:00,10.04,10.05,10.04,10.05,43200.0,7.1462,7.1533,7.1462,7.1533,43200.0
2005-10-20 12:50:00,10.05,10.05,9.99,10.0,204800.0,7.1533,7.1533,7.1106,7.1178,204800.0
2005-10-20 13:00:00,10.0,10.04,9.99,10.04,87000.0,7.1178,7.1462,7.1106,7.1462,87000.0
2005-10-20 13:10:00,10.04,10.04,10.0,10.02,293800.0,7.1462,7.1462,7.1178,7.132,293800.0
2005-10-20 13:20:00,10.02,10.05,10.02,10.02,60600.0,7.132,7.1533,7.132,7.132,60600.0
2005-10-20 13:30:00,10.02,10.02,9.99,10.0,368400.0,7.132,7.132,7.1106,7.1178,368400.0
2005-10-20 13:40:00,10.0,10.03,10.0,10.02,54400.0,7.1178,7.1391,7.1178,7.132,54400.0
2005-10-20 13:50:00,10.02,10.02,9.98,9.99,189400.0,7.132,7.132,7.1035,7.1106,189400.0
2005-10-20 14:00:00,9.99,10.01,9.98,10.0,65400.0,7.1106,7.1249,7.1035,7.1178,65400.0
2005-10-20 14:10:00,10.0,10.01,9.97,10.0,59200.0,7.1178,7.1249,7.0964,7.1178,59200.0
2005-10-20 14:20:00,10.0,10.01,9.97,9.97,99200.0,7.1178,7.1249,7.0964,7.0964,99200.0
2005-10-20 14:30:00,9.97,9.99,9.97,9.97,112000.0,7.0964,7.1106,7.0964,7.0964,112000.0
2005-10-20 14:40:00,9.98,9.98,9.95,9.95,67200.0,7.1035,7.1035,7.0822,7.0822,67200.0
2005-10-20 14:50:00,9.96,9.97,9.94,9.94,49200.0,7.0893,7.0964,7.0751,7.0751,49200.0
2005-10-20 15:00:00,9.94,9.95,9.92,9.93,110000.0,7.0751,7.0822,7.0608,7.0679,110000.0
2005-10-20 15:10:00,9.93,9.93,9.87,9.87,243400.0,7.0679,7.0679,7.0252,7.0252,243400.0
2005-10-20 15:20:00,9.87,9.88,9.81,9.84,265200.0,7.0252,7.0323,6.9825,7.0039,265200.0
2005-10-20 15:30:00,9.84,9.96,9.84,9.92,231600.0,7.0039,7.0893,7.0039,7.0608,231600.0
2005-10-20 15:40:00,9.92,9.93,9.88,9.9,203800.0,7.0608,7.0679,7.0323,7.0466,203800.0
2005-10-20 15:50:00,9.9,9.92,9.89,9.9,244400.0,7.0466,7.0608,7.0395,7.0466,244400.0
2005-10-21 09:30:00,9.97,9.99,9.96,9.96,508000.0,7.0964,7.1106,7.0893,7.0893,508000.0
2005-10-21 09:40:00,9.97,9.98,9.93,9.95,594200.0,7.0964,7.1035,7.0679,7.0822,594200.0
2005-10-21 09:50:00,9.94,9.96,9.93,9.94,332800.0,7.0751,7.0893,7.0679,7.0751,332800.0
2005-10-21 10:00:00,9.94,9.96,9.93,9.94,356600.0,7.0751,7.0893,7.0679,7.0751,356600.0
2005-10-21 10:10:00,9.95,9.95,9.93,9.94,188600.0,7.0822,7.0822,7.0679,7.0751,188600.0
2005-10-21 10:20:00,9.94,9.99,9.94,9.97,444600.0,7.0751,7.1106,7.0751,7.0964,444600.0
2005-10-21 10:30:00,9.99,9.99,9.94,9.95,176200.0,7.1106,7.1106,7.0751,7.0822,176200.0
2005-10-21 10:40:00,9.95,9.95,9.93,9.95,150000.0,7.0822,7.0822,7.0679,7.0822,150000.0
2005-10-21 10:50:00,9.94,9.96,9.92,9.94,305800.0,7.0751,7.0893,7.0608,7.0751,305800.0
2005-10-21 11:00:00,9.94,9.96,9.93,9.96,166800.0,7.0751,7.0893,7.0679,7.0893,166800.0
2005-10-21 11:10:00,9.96,9.99,9.95,9.95,140600.0,7.0893,7.1106,7.0822,7.0822,140600.0
2005-10-21 11:20:00,9.95,9.96,9.94,9.96,151000.0,7.0822,7.0893,7.0751,7.0893,151000.0
2005-10-21 11:30:00,9.95,9.96,9.93,9.93,105200.0,7.0822,7.0893,7.0679,7.0679,105200.0
2005-10-21 11:40:00,9.93,9.96,9.9,9.94,123400.0,7.0679,7.0893,7.0466,7.0751,123400.0
2005-10-21 11:50:00,9.94,9.95,9.93,9.93,80600.0,7.0751,7.0822,7.0679,7.0679,80600.0
2005-10-21 12:00:00,9.94,9.95,9.91,9.92,122000.0,7.0751,7.0822,7.0537,7.0608,122000.0
2005-10-21 12:10:00,9.92,9.94,9.91,9.93,78600.0,7.0608,7.0751,7.0537,7.0679,78600.0
2005-10-21 12:20:00,9.93,9.94,9.92,9.93,162800.0,7.0679,7.0751,7.0608,7.0679,162800.0
2005-10-21 12:30:00,9.93,9.94,9.9,9.92,59400.0,7.0679,7.0751,7.0466,7.0608,59400.0
2005-10-21 12:40:00,9.92,9.94,9.92,9.93,151200.0,7.0608,7.0751,7.0608,7.0679,151200.0
2005-10-21 12:50:00,9.93,9.97,9.93,9.97,94200.0,7.0679,7.0964,7.0679,7.0964,94200.0
2005-10-21 13:00:00,9.97,9.98,9.94,9.94,122000.0,7.0964,7.1035,7.0751,7.0751,122000.0
2005-10-21 13:10:00,9.94,9.95,9.94,9.94,251400.0,7.0751,7.0822,7.0751,7.0751,251400.0
2005-10-21 13:20:00,9.94,9.95,9.93,9.94,146600.0,7.0751,7.0822,7.0679,7.0751,146600.0
2005-10-21 13:30:00,9.94,9.96,9.94,9.94,276600.0,7.0751,7.0893,7.0751,7.0751,276600.0
2005-10-21 13:40:00,9.94,9.95,9.93,9.94,114800.0,7.0751,7.0822,7.0679,7.0751,114800.0
2005-10-21 13:50:00,9.93,9.95,9.93,9.95,84400.0,7.0679,7.0822,7.0679,7.0822,84400.0
2005-10-21 14:00:00,9.94,9.95,9.93,9.93,134400.0,7.0751,7.0822,7.0679,7.0679,134400.0
2005-10-21 14:10:00,9.93,9.94,9.92,9.92,137000.0,7.0679,7.0751,7.0608,7.0608,137000.0
2005-10-21 14:20:00,9.92,9.93,9.92,9.92,151000.0,7.0608,7.0679,7.0608,7.0608,151000.0
2005-10-21 14:30:00,9.92,9.93,9.9,9.9,81400.0,7.0608,7.0679,7.0466,7.0466,81400.0
2005-10-21 14:40:00,9.9,9.93,9.88,9.92,68600.0,7.0466,7.0679,7.0323,7.0608,68600.0
2005-10-21 14:50:00,9.92,9.93,9.92,9.92,86800.0,7.0608,7.0679,7.0608,7.0608,86800.0
2005-10-21 15:00:00,9.92,9.92,9.89,9.9,103200.0,7.0608,7.0608,7.0395,7.0466,103200.0
2005-10-21 15:10:00,9.9,9.92,9.9,9.92,82400.0,7.0466,7.0608,7.0466,7.0608,82400.0
2005-10-21 15:20:00,9.92,9.93,9.9,9.92,100000.0,7.0608,7.0679,7.0466,7.0608,100000.0
2005-10-21 15:30:00,9.92,9.92,9.89,9.89,234800.0,7.0608,7.0608,7.0395,7.0395,234800.0
2005-10-21 15:40:00,9.89,9.93,9.88,9.91,154400.0,7.0395,7.0679,7.0323,7.0537,154400.0
2005-10-21 15:50:00,9.91,9.91,9.88,9.9,171200.0,7.0537,7.0537,7.0323,7.0466,171200.0
2005-10-24 09:30:00,9.9,9.99,9.88,9.97,441400.0,7.0466,7.1106,7.0323,7.0964,441400.0
2005-10-24 09:40:00,9.97,10.01,9.97,9.97,364400.0,7.0964,7.1249,7.0964,7.0964,364400.0
2005-10-24 09:50:00,9.97,9.99,9.97,9.97,264000.0,7.0964,7.1106,7.0964,7.0964,264000.0
2005-10-24 10:00:00,9.96,9.97,9.94,9.97,204400.0,7.0893,7.0964,7.0751,7.0964,204400.0
2005-10-24 10:10:00,9.96,9.97,9.96,9.97,325800.0,7.0893,7.0964,7.0893,7.0964,325800.0
2005-10-24 10:20:00,9.97,9.97,9.94,9.94,289400.0,7.0964,7.0964,7.0751,7.0751,289400.0
2005-10-24 10:30:00,9.95,9.97,9.93,9.95,140600.0,7.0822,7.0964,7.0679,7.0822,140600.0
2005-10-24 10:40:00,9.95,9.98,9.94,9.97,136400.0,7.0822,7.1035,7.0751,7.0964,136400.0
2005-10-24 10:50:00,9.97,9.99,9.94,9.97,110200.0,7.0964,7.1106,7.0751,7.0964,110200.0
2005-10-24 11:00:00,9.98,10.0,9.97,9.99,137400.0,7.1035,7.1178,7.0964,7.1106,137400.0
2005-10-24 11:10:00,9.99,9.99,9.97,9.97,176800.0,7.1106,7.1106,7.0964,7.0964,176800.0
2005-10-24 11:20:00,9.97,9.99,9.97,9.99,298800.0,7.0964,7.1106,7.0964,7.1106,298800.0
2005-10-24 11:30:00,9.99,9.99,9.97,9.99,344200.0,7.1106,7.1106,7.0964,7.1106,344200.0
2005-10-24 11:40:00,9.98,10.01,9.98,10.0,430800.0,7.1035,7.1249,7.1035,7.1178,430800.0
2005-10-24 11:50:00,10.01,10.05,10.01,10.02,224000.0,7.1249,7.1533,7.1249,7.132,224000.0
2005-10-24 12:00:00,10.02,10.07,10.02,10.07,322600.0,7.132,7.1676,7.132,7.1676,322600.0
2005-10-24 12:10:00,10.07,10.08,10.06,10.07,108200.0,7.1676,7.1747,7.1605,7.1676,108200.0
2005-10-24 12:20:00,10.07,10.1,10.06,10.09,170000.0,7.1676,7.1889,7.1605,7.1818,170000.0
2005-10-24 12:30:00,10.1,10.1,10.07,10.08,94600.0,7.1889,7.1889,7.1676,7.1747,94600.0
2005-10-24 12:40:00,10.08,10.08,10.06,10.06,95600.0,7.1747,7.1747,7.1605,7.1605,95600.0
2005-10-24 12:50:00,10.06,10.08,10.06,10.07,97800.0,7.1605,7.1747,7.1605,7.1676,97800.0
2005-10-24 13:00:00,10.06,10.08,10.05,10.06,141600.0,7.1605,7.1747,7.1533,7.1605,141600.0
2005-10-24 13:10:00,10.06,10.08,10.06,10.06,119000.0,7.1605,7.1747,7.1605,7.1605,119000.0
2005-10-24 13:20:00,10.06,10.06,10.05,10.06,58000.0,7.1605,7.1605,7.1533,7.1605,58000.0
2005-10-24 13:30:00,10.06,10.06,10.04,10.04,151400.0,7.1605,7.1605,7.1462,7.1462,151400.0
2005-10-24 13:40:00,10.04,10.04,10.01,10.02,167200.0,7.1462,7.1462,7.1249,7.132,167200.0
2005-10-24 13:50:00,10.02,10.03,10.01,10.02,144800.0,7.132,7.1391,7.1249,7.132,144800.0
2005-10-24 14:00:00,10.01,10.01,10.0,10.01,118600.0,7.1249,7.1249,7.1178,7.1249,118600.0
2005-10-24 14:10:00,10.01,10.01,9.99,10.0,161400.0,7.1249,7.1249,7.1106,7.1178,161400.0
2005-10-24 14:20:00,9.99,10.03,9.99,10.03,285000.0,7.1106,7.1391,7.1106,7.1391,285000.0
2005-10-24 14:30:00,10.03,10.03,10.02,10.02,101400.0,7.1391,7.1391,7.132,7.132,101400.0
2005-10-24 14:40:00,10.02,10.02,9.99,9.99,283800.0,7.132,7.132,7.1106,7.1106,283800.0
2005-10-24 14:50:00,10.0,10.0,9.99,9.99,103600.0,7.1178,7.1178,7.1106,7.1106,103600.0
2005-10-24 15:00:00,9.99,10.01,9.98,9.99,228200.0,7.1106,7.1249,7.1035,7.1106,228200.0
2005-10-24 15:10:00,9.99,10.0,9.99,10.0,109200.0,7.1106,7.1178,7.1106,7.1178,109200.0
2005-10-24 15:20:00,10.0,10.01,9.99,10.0,152000.0,7.1178,7.1249,7.1106,7.1178,152000.0
2005-10-24 15:30:00,9.99,10.01,9.99,10.01,222200.0,7.1106,7.1249,7.1106,7.1249,222200.0
2005-10-24 15:40:00,10.01,10.02,10.01,10.02,290000.0,7.1249,7.132,7.1249,7.132,290000.0
2005-10-24 15:50:00,10.02,10.04,10.01,10.04,553200.0,7.132,7.1462,7.1249,7.1462,553200.0
2005-10-25 09:30:00,10.0,10.01,9.95,9.95,260000.0,7.1178,7.1249,7.0822,7.0822,260000.0
2005-10-25 09:40:00,9.94,9.98,9.9,9.9,231800.0,7.0751,7.1035,7.0466,7.0466,231800.0
2005-10-25 09:50:00,9.91,9.99,9.9,9.94,182400.0,7.0537,7.1106,7.0466,7.0751,182400.0
2005-10-25 10:00:00,9.93,9.97,9.92,9.93,162800.0,7.0679,7.0964,7.0608,7.0679,162800.0
2005-10-25 10:10:00,9.93,9.94,9.85,9.93,251400.0,7.0679,7.0751,7.011,7.0679,251400.0
2005-10-25 10:20:00,9.94,9.94,9.9,9.92,206000.0,7.0751,7.0751,7.0466,7.0608,206000.0
2005-10-25 10:30:00,9.92,9.92,9.9,9.91,115600.0,7.0608,7.0608,7.0466,7.0537,115600.0
2005-10-25 10:40:00,9.91,9.92,9.89,9.92,198400.0,7.0537,7.0608,7.0395,7.0608,198400.0
2005-10-25 10:50:00,9.92,9.92,9.9,9.91,102000.0,7.0608,7.0608,7.0466,7.0537,102000.0
2005-10-25 11:00:00,9.91,9.92,9.87,9.87,320200.0,7.0537,7.0608,7.0252,7.0252,320200.0
2005-10-25 11:10:00,9.87,9.9,9.84,9.87,195200.0,7.0252,7.0466,7.0039,7.0252,195200.0
2005-10-25 11:20:00,9.87,9.89,9.86,9.88,164600.0,7.0252,7.0395,7.0181,7.0323,164600.0
2005-10-25 11:30:00,9.88,9.9,9.87,9.88,202000.0,7.0323,7.0466,7.0252,7.0323,202000.0
2005-10-25 11:40:00,9.88,9.9,9.88,9.9,138000.0,7.0323,7.0466,7.0323,7.0466,138000.0
2005-10-25 11:50:00,9.9,9.9,9.88,9.89,65000.0,7.0466,7.0466,7.0323,7.0395,65000.0
2005-10-25 12:00:00,9.88,9.9,9.86,9.87,116800.0,7.0323,7.0466,7.0181,7.0252,116800.0
2005-10-25 12:10:00,9.87,9.88,9.85,9.88,116200.0,7.0252,7.0323,7.011,7.0323,116200.0
2005-10-25 12:20:00,9.88,9.89,9.87,9.87,72200.0,7.0323,7.0395,7.0252,7.0252,72200.0
2005-10-25 12:30:00,9.87,9.9,9.87,9.88,65200.0,7.0252,7.0466,7.0252,7.0323,65200.0
2005-10-25 12:40:00,9.88,9.9,9.88,9.9,61200.0,7.0323,7.0466,7.0323,7.0466,61200.0
2005-10-25 12:50:00,9.9,9.9,9.89,9.9,59600.0,7.0466,7.0466,7.0395,7.0466,59600.0
2005-10-25 13:00:00,9.9,9.9,9.88,9.88,88800.0,7.0466,7.0466,7.0323,7.0323,88800.0
2005-10-25 13:10:00,9.88,9.9,9.88,9.9,99800.0,7.0323,7.0466,7.0323,7.0466,99800.0
2005-10-25 13:20:00,9.91,9.91,9.89,9.9,77400.0,7.0537,7.0537,7.0395,7.0466,77400.0
2005-10-25 13:30:00,9.9,9.9,9.87,9.88,72800.0,7.0466,7.0466,7.0252,7.0323,72800.0
2005-10-25 13:40:00,9.88,9.9,9.87,9.9,54800.0,7.0323,7.0466,7.0252,7.0466,54800.0
2005-10-25 13:50:00,9.9,9.9,9.89,9.9,82000.0,7.0466,7.0466,7.0395,7.0466,82000.0
2005-10-25 14:00:00,9.9,9.9,9.87,9.87,113800.0,7.0466,7.0466,7.0252,7.0252,113800.0
2005-10-25 14:10:00,9.88,9.9,9.87,9.9,74400.0,7.0323,7.0466,7.0252,7.0466,74400.0
2005-10-25 14:20:00,9.9,9.9,9.88,9.9,145800.0,7.0466,7.0466,7.0323,7.0466,145800.0
2005-10-25 14:30:00,9.9,9.91,9.88,9.9,124600.0,7.0466,7.0537,7.0323,7.0466,124600.0
2005-10-25 14:40:00,9.9,9.9,9.88,9.9,81200.0,7.0466,7.0466,7.0323,7.0466,81200.0
2005-10-25 14:50:00,9.9,9.9,9.88,9.9,115800.0,7.0466,7.0466,7.0323,7.0466,115800.0
2005-10-25 15:00:00,9.9,9.9,9.88,9.89,100200.0,7.0466,7.0466,7.0323,7.0395,100200.0
2005-10-25 15:10:00,9.9,9.9,9.88,9.89,132000.0,7.0466,7.0466,7.0323,7.0395,132000.0
2005-10-25 15:20:00,9.9,9.9,9.88,9.9,114400.0,7.0466,7.0466,7.0323,7.0466,114400.0
2005-10-25 15:30:00,9.9,9.9,9.89,9.9,244200.0,7.0466,7.0466,7.0395,7.0466,244200.0
2005-10-25 15:40:00,9.91,9.92,9.9,9.9,321000.0,7.0537,7.0608,7.0466,7.0466,321000.0
2005-10-25 15:50:00,9.9,9.9,9.88,9.9,388400.0,7.0466,7.0466,7.0323,7.0466,388400.0
2005-10-26 09:30:00,9.9,9.93,9.84,9.86,260800.0,7.0466,7.0679,7.0039,7.0181,260800.0
2005-10-26 09:40:00,9.86,9.92,9.86,9.9,283400.0,7.0181,7.0608,7.0181,7.0466,283400.0
2005-10-26 09:50:00,9.91,9.92,9.85,9.9,274400.0,7.0537,7.0608,7.011,7.0466,274400.0
2005-10-26 10:00:00,9.9,9.94,9.88,9.92,185200.0,7.0466,7.0751,7.0323,7.0608,185200.0
2005-10-26 10:10:00,9.93,9.93,9.86,9.87,284800.0,7.0679,7.0679,7.0181,7.0252,284800.0
2005-10-26 10:20:00,9.86,9.9,9.86,9.9,185000.0,7.0181,7.0466,7.0181,7.0466,185000.0
2005-10-26 10:30:00,9.9,9.93,9.83,9.85,151200.0,7.0466,7.0679,6.9968,7.011,151200.0
2005-10-26 10:40:00,9.84,9.88,9.83,9.88,101600.0,7.0039,7.0323,6.9968,7.0323,101600.0
2005-10-26 10:50:00,9.88,9.92,9.87,9.91,172000.0,7.0323,7.0608,7.0252,7.0537,172000.0
2005-10-26 11:00:00,9.92,9.92,9.89,9.9,88000.0,7.0608,7.0608,7.0395,7.0466,88000.0
2005-10-26 11:10:00,9.9,9.91,9.9,9.9,119200.0,7.0466,7.0537,7.0466,7.0466,119200.0
2005-10-26 11:20:00,9.9,9.92,9.9,9.9,165000.0,7.0466,7.0608,7.0466,7.0466,165000.0
2005-10-26 11:30:00,9.9,9.92,9.89,9.9,95400.0,7.0466,7.0608,7.0395,7.0466,95400.0
2005-10-26 11:40:00,9.9,9.9,9.88,9.89,71200.0,7.0466,7.0466,7.0323,7.0395,71200.0
2005-10-26 11:50:00,9.88,9.89,9.86,9.87,70400.0,7.0323,7.0395,7.0181,7.0252,70400.0
2005-10-26 12:00:00,9.87,9.9,9.87,9.9,32200.0,7.0252,7.0466,7.0252,7.0466,32200.0
2005-10-26 12:10:00,9.9,9.9,9.88,9.9,106000.0,7.0466,7.0466,7.0323,7.0466,106000.0
2005-10-26 12:20:00,9.9,9.9,9.9,9.9,95600.0,7.0466,7.0466,7.0466,7.0466,95600.0
2005-10-26 12:30:00,9.9,9.92,9.9,9.91,90400.0,7.0466,7.0608,7.0466,7.0537,90400.0
2005-10-26 12:40:00,9.91,9.92,9.88,9.9,117800.0,7.0537,7.0608,7.0323,7.0466,117800.0
2005-10-26 12:50:00,9.9,9.91,9.9,9.9,33800.0,7.0466,7.0537,7.0466,7.0466,33800.0
2005-10-26 13:00:00,9.9,9.92,9.9,9.91,49800.0,7.0466,7.0608,7.0466,7.0537,49800.0
2005-10-26 13:10:00,9.91,9.92,9.89,9.89,83000.0,7.0537,7.0608,7.0395,7.0395,83000.0
2005-10-26 13:20:00,9.89,9.9,9.88,9.9,155000.0,7.0395,7.0466,7.0323,7.0466,155000.0
2005-10-26 13:30:00,9.9,9.91,9.9,9.91,43800.0,7.0466,7.0537,7.0466,7.0537,43800.0
2005-10-26 13:40:00,9.91,9.91,9.88,9.88,88600.0,7.0537,7.0537,7.0323,7.0323,88600.0
2005-10-26 13:50:00,9.88,9.91,9.88,9.89,168600.0,7.0323,7.0537,7.0323,7.0395,168600.0
2005-10-26 14:00:00,9.88,9.92,9.88,9.9,155400.0,7.0323,7.0608,7.0323,7.0466,155400.0
2005-10-26 14:10:00,9.9,9.92,9.9,9.91,102600.0,7.0466,7.0608,7.0466,7.0537,102600.0
2005-10-26 14:20:00,9.92,9.94,9.92,9.92,143800.0,7.0608,7.0751,7.0608,7.0608,143800.0
2005-10-26 14:30:00,9.93,9.93,9.91,9.92,48200.0,7.0679,7.0679,7.0537,7.0608,48200.0
2005-10-26 14:40:00,9.92,9.93,9.91,9.92,75000.0,7.0608,7.0679,7.0537,7.0608,75000.0
2005-10-26 14:50:00,9.92,9.93,9.92,9.93,91600.0,7.0608,7.0679,7.0608,7.0679,91600.0
2005-10-26 15:00:00,9.93,9.95,9.93,9.94,141400.0,7.0679,7.0822,7.0679,7.0751,141400.0
2005-10-26 15:10:00,9.94,9.94,9.9,9.94,84000.0,7.0751,7.0751,7.0466,7.0751,84000.0
2005-10-26 15:20:00,9.94,9.95,9.89,9.91,142800.0,7.0751,7.0822,7.0395,7.0537,142800.0
2005-10-26 15:30:00,9.91,9.92,9.9,9.9,151800.0,7.0537,7.0608,7.0466,7.0466,151800.0
2005-10-26 15:40:00,9.9,9.91,9.88,9.9,123400.0,7.0466,7.0537,7.0323,7.0466,123400.0
2005-10-26 15:50:00,9.9,9.9,9.85,9.86,206800.0,7.0466,7.0466,7.011,7.0181,206800.0
2005-10-27 09:30:00,9.83,9.84,9.79,9.8,93200.0,6.9968,7.0039,6.9683,6.9754,93200.0
2005-10-27 09:40:00,9.79,9.81,9.78,9.79,79000.0,6.9683,6.9825,6.9612,6.9683,79000.0
2005-10-27 09:50:00,9.79,9.81,9.79,9.8,137800.0,6.9683,6.9825,6.9683,6.9754,137800.0
2005-10-27 10:00:00,9.8,9.81,9.78,9.78,155800.0,6.9754,6.9825,6.9612,6.9612,155800.0
2005-10-27 10:10:00,9.78,9.79,9.77,9.78,128600.0,6.9612,6.9683,6.9541,6.9612,128600.0
2005-10-27 10:20:00,9.78,9.78,9.76,9.78,122000.0,6.9612,6.9612,6.9469,6.9612,122000.0
2005-10-27 10:30:00,9.78,9.78,9.75,9.77,127200.0,6.9612,6.9612,6.9398,6.9541,127200.0
2005-10-27 10:40:00,9.77,9.79,9.77,9.78,85000.0,6.9541,6.9683,6.9541,6.9612,85000.0
2005-10-27 10:50:00,9.78,9.79,9.78,9.79,109400.0,6.9612,6.9683,6.9612,6.9683,109400.0
2005-10-27 11:00:00,9.78,9.8,9.78,9.79,84800.0,6.9612,6.9754,6.9612,6.9683,84800.0
2005-10-27 11:10:00,9.79,9.8,9.77,9.79,62000.0,6.9683,6.9754,6.9541,6.9683,62000.0
2005-10-27 11:20:00,9.79,9.8,9.79,9.79,73200.0,6.9683,6.9754,6.9683,6.9683,73200.0
2005-10-27 11:30:00,9.79,9.79,9.76,9.77,565400.0,6.9683,6.9683,6.9469,6.9541,565400.0
2005-10-27 11:40:00,9.76,9.78,9.76,9.77,44800.0,6.9469,6.9612,6.9469,6.9541,44800.0
2005-10-27 11:50:00,9.77,9.78,9.76,9.76,127400.0,6.9541,6.9612,6.9469,6.9469,127400.0
2005-10-27 12:00:00,9.76,9.78,9.74,9.76,105400.0,6.9469,6.9612,6.9327,6.9469,105400.0
2005-10-27 12:10:00,9.77,9.77,9.74,9.76,112400.0,6.9541,6.9541,6.9327,6.9469,112400.0
2005-10-27 12:20:00,9.76,9.78,9.76,9.77,43200.0,6.9469,6.9612,6.9469,6.9541,43200.0
2005-10-27 12:30:00,9.77,9.78,9.77,9.77,78800.0,6.9541,6.9612,6.9541,6.9541,78800.0
2005-10-27 12:40:00,9.77,9.78,9.76,9.77,44200.0,6.9541,6.9612,6.9469,6.9541,44200.0
2005-10-27 12:50:00,9.77,9.78,9.76,9.77,152600.0,6.9541,6.9612,6.9469,6.9541,152600.0
2005-10-27 13:00:00,9.77,9.77,9.76,9.77,60200.0,6.9541,6.9541,6.9469,6.9541,60200.0
2005-10-27 13:10:00,9.77,9.78,9.74,9.74,76600.0,6.9541,6.9612,6.9327,6.9327,76600.0
2005-10-27 13:20:00,9.74,9.74,9.73,9.73,82600.0,6.9327,6.9327,6.9256,6.9256,82600.0
2005-10-27 13:30:00,9.73,9.73,9.71,9.72,67400.0,6.9256,6.9256,6.9113,6.9185,67400.0
2005-10-27 13:40:00,9.71,9.73,9.71,9.72,132600.0,6.9113,6.9256,6.9113,6.9185,132600.0
2005-10-27 13:50:00,9.71,9.73,9.7,9.72,168000.0,6.9113,6.9256,6.9042,6.9185,168000.0
2005-10-27 14:00:00,9.73,9.73,9.71,9.72,97400.0,6.9256,6.9256,6.9113,6.9185,97400.0
2005-10-27 14:10:00,9.72,9.72,9.71,9.71,59000.0,6.9185,6.9185,6.9113,6.9113,59000.0
2005-10-27 14:20:00,9.71,9.72,9.7,9.7,312800.0,6.9113,6.9185,6.9042,6.9042,312800.0
2005-10-27 14:30:00,9.7,9.7,9.68,9.68,92200.0,6.9042,6.9042,6.89,6.89,92200.0
2005-10-27 14:40:00,9.68,9.69,9.67,9.67,132400.0,6.89,6.8971,6.8829,6.8829,132400.0
2005-10-27 14:50:00,9.67,9.68,9.65,9.65,139600.0,6.8829,6.89,6.8686,6.8686,139600.0
2005-10-27 15:00:00,9.65,9.65,9.59,9.59,254000.0,6.8686,6.8686,6.8259,6.8259,254000.0
2005-10-27 15:10:00,9.6,9.6,9.59,9.6,382800.0,6.833,6.833,6.8259,6.833,382800.0
2005-10-27 15:20:00,9.6,9.62,9.59,9.6,421000.0,6.833,6.8473,6.8259,6.833,421000.0
2005-10-27 15:30:00,9.6,9.61,9.58,9.58,438200.0,6.833,6.8402,6.8188,6.8188,438200.0
2005-10-27 15:40:00,9.58,9.6,9.57,9.6,291000.0,6.8188,6.833,6.8117,6.833,291000.0
2005-10-27 15:50:00,9.6,9.6,9.58,9.58,382200.0,6.833,6.833,6.8188,6.8188,382200.0
2005-10-28 09:30:00,9.63,9.73,9.63,9.72,275600.0,6.8544,6.9256,6.8544,6.9185,275600.0
2005-10-28 09:40:00,9.72,9.8,9.72,9.74,260600.0,6.9185,6.9754,6.9185,6.9327,260600.0
2005-10-28 09:50:00,9.75,9.77,9.71,9.71,214000.0,6.9398,6.9541,6.9113,6.9113,214000.0
2005-10-28 10:00:00,9.71,9.72,9.68,9.69,186600.0,6.9113,6.9185,6.89,6.8971,186600.0
2005-10-28 10:10:00,9.7,9.72,9.68,9.71,403600.0,6.9042,6.9185,6.89,6.9113,403600.0
2005-10-28 10:20:00,9.71,9.76,9.71,9.74,235000.0,6.9113,6.9469,6.9113,6.9327,235000.0
2005-10-28 10:30:00,9.74,9.74,9.71,9.72,98800.0,6.9327,6.9327,6.9113,6.9185,98800.0
2005-10-28 10:40:00,9.72,9.73,9.72,9.72,83400.0,6.9185,6.9256,6.9185,6.9185,83400.0
2005-10-28 10:50:00,9.73,9.76,9.72,9.76,485600.0,6.9256,6.9469,6.9185,6.9469,485600.0
2005-10-28 11:00:00,9.76,9.76,9.74,9.74,107800.0,6.9469,6.9469,6.9327,6.9327,107800.0
2005-10-28 11:10:00,9.74,9.78,9.74,9.77,171400.0,6.9327,6.9612,6.9327,6.9541,171400.0
2005-10-28 11:20:00,9.77,9.8,9.77,9.79,192200.0,6.9541,6.9754,6.9541,6.9683,192200.0
2005-10-28 11:30:00,9.79,9.8,9.78,9.79,102000.0,6.9683,6.9754,6.9612,6.9683,102000.0
2005-10-28 11:40:00,9.79,9.8,9.77,9.79,156800.0,6.9683,6.9754,6.9541,6.9683,156800.0
2005-10-28 11:50:00,9.79,9.82,9.79,9.81,127800.0,6.9683,6.9896,6.9683,6.9825,127800.0
2005-10-28 12:00:00,9.81,9.81,9.8,9.81,147400.0,6.9825,6.9825,6.9754,6.9825,147400.0
2005-10-28 12:10:00,9.81,9.81,9.79,9.8,74400.0,6.9825,6.9825,6.9683,6.9754,74400.0
2005-10-28 12:20:00,9.8,9.8,9.79,9.8,90200.0,6.9754,6.9754,6.9683,6.9754,90200.0
2005-10-28 12:30:00,9.8,9.81,9.8,9.81,117800.0,6.9754,6.9825,6.9754,6.9825,117800.0
2005-10-28 12:40:00,9.81,9.81,9.78,9.79,89400.0,6.9825,6.9825,6.9612,6.9683,89400.0
2005-10-28 12:50:00,9.79,9.79,9.76,9.77,69600.0,6.9683,6.9683,6.9469,6.9541,69600.0
2005-10-28 13:00:00,9.77,9.79,9.77,9.78,158600.0,6.9541,6.9683,6.9541,6.9612,158600.0
2005-10-28 13:10:00,9.78,9.8,9.78,9.8,96000.0,6.9612,6.9754,6.9612,6.9754,96000.0
2005-10-28 13:20:00,9.79,9.81,9.78,9.78,226200.0,6.9683,6.9825,6.9612,6.9612,226200.0
2005-10-28 13:30:00,9.78,9.81,9.78,9.8,66800.0,6.9612,6.9825,6.9612,6.9754,66800.0
2005-10-28 13:40:00,9.8,9.81,9.78,9.78,92000.0,6.9754,6.9825,6.9612,6.9612,92000.0
2005-10-28 13:50:00,9.79,9.81,9.78,9.8,42200.0,6.9683,6.9825,6.9612,6.9754,42200.0
2005-10-28 14:00:00,9.8,9.83,9.8,9.82,241400.0,6.9754,6.9968,6.9754,6.9896,241400.0
2005-10-28 14:10:00,9.83,9.84,9.79,9.8,113600.0,6.9968,7.0039,6.9683,6.9754,113600.0
2005-10-28 14:20:00,9.81,9.81,9.79,9.8,145000.0,6.9825,6.9825,6.9683,6.9754,145000.0
2005-10-28 14:30:00,9.8,9.8,9.8,9.8,79200.0,6.9754,6.9754,6.9754,6.9754,79200.0
2005-10-28 14:40:00,9.8,9.81,9.8,9.8,184400.0,6.9754,6.9825,6.9754,6.9754,184400.0
2005-10-28 14:50:00,9.8,9.8,9.79,9.79,90000.0,6.9754,6.9754,6.9683,6.9683,90000.0
2005-10-28 15:00:00,9.8,9.8,9.77,9.78,394400.0,6.9754,6.9754,6.9541,6.9612,394400.0
2005-10-28 15:10:00,9.78,9.82,9.77,9.81,169600.0,6.9612,6.9896,6.9541,6.9825,169600.0
2005-10-28 15:20:00,9.81,9.81,9.8,9.81,209600.0,6.9825,6.9825,6.9754,6.9825,209600.0
2005-10-28 15:30:00,9.8,9.82,9.8,9.81,294600.0,6.9754,6.9896,6.9754,6.9825,294600.0
2005-10-28 15:40:00,9.81,9.85,9.8,9.8,436400.0,6.9825,7.011,6.9754,6.9754,436400.0
2005-10-28 15:50:00,9.8,9.81,9.79,9.8,761200.0,6.9754,6.9825,6.9683,6.9754,761200.0
2005-10-31 09:30:00,9.85,9.93,9.85,9.91,557600.0,7.011,7.0679,7.011,7.0537,557600.0
2005-10-31 09:40:00,9.9,9.99,9.9,9.95,553400.0,7.0466,7.1106,7.0466,7.0822,553400.0
2005-10-31 09:50:00,9.95,9.97,9.94,9.95,322600.0,7.0822,7.0964,7.0751,7.0822,322600.0
2005-10-31 10:00:00,9.94,9.99,9.93,9.97,363200.0,7.0751,7.1106,7.0679,7.0964,363200.0
2005-10-31 10:10:00,9.97,9.97,9.92,9.95,256400.0,7.0964,7.0964,7.0608,7.0822,256400.0
2005-10-31 10:20:00,9.95,9.97,9.94,9.95,294800.0,7.0822,7.0964,7.0751,7.0822,294800.0
2005-10-31 10:30:00,9.95,9.96,9.94,9.95,251800.0,7.0822,7.0893,7.0751,7.0822,251800.0
2005-10-31 10:40:00,9.95,9.96,9.95,9.95,222000.0,7.0822,7.0893,7.0822,7.0822,222000.0
2005-10-31 10:50:00,9.94,9.95,9.92,9.94,105600.0,7.0751,7.0822,7.0608,7.0751,105600.0
2005-10-31 11:00:00,9.95,9.95,9.94,9.95,151400.0,7.0822,7.0822,7.0751,7.0822,151400.0
2005-10-31 11:10:00,9.95,9.95,9.92,9.94,254200.0,7.0822,7.0822,7.0608,7.0751,254200.0
2005-10-31 11:20:00,9.94,9.94,9.89,9.9,279000.0,7.0751,7.0751,7.0395,7.0466,279000.0
2005-10-31 11:30:00,9.9,9.9,9.89,9.9,270800.0,7.0466,7.0466,7.0395,7.0466,270800.0
2005-10-31 11:40:00,9.9,9.9,9.89,9.9,305800.0,7.0466,7.0466,7.0395,7.0466,305800.0
2005-10-31 11:50:00,9.9,9.93,9.9,9.93,124800.0,7.0466,7.0679,7.0466,7.0679,124800.0
2005-10-31 12:00:00,9.92,9.94,9.92,9.93,233600.0,7.0608,7.0751,7.0608,7.0679,233600.0
2005-10-31 12:10:00,9.92,9.93,9.89,9.9,110000.0,7.0608,7.0679,7.0395,7.0466,110000.0
2005-10-31 12:20:00,9.9,9.9,9.9,9.9,40800.0,7.0466,7.0466,7.0466,7.0466,40800.0
2005-10-31 12:30:00,9.9,9.9,9.89,9.9,31200.0,7.0466,7.0466,7.0395,7.0466,31200.0
2005-10-31 12:40:00,9.9,9.9,9.88,9.9,58400.0,7.0466,7.0466,7.0323,7.0466,58400.0
2005-10-31 12:50:00,9.9,9.9,9.9,9.9,151000.0,7.0466,7.0466,7.0466,7.0466,151000.0
2005-10-31 13:00:00,9.9,9.9,9.89,9.9,43200.0,7.0466,7.0466,7.0395,7.0466,43200.0
2005-10-31 13:10:00,9.9,9.9,9.89,9.89,133000.0,7.0466,7.0466,7.0395,7.0395,133000.0
2005-10-31 13:20:00,9.89,9.9,9.89,9.9,123800.0,7.0395,7.0466,7.0395,7.0466,123800.0
2005-10-31 13:30:00,9.89,9.9,9.88,9.9,144400.0,7.0395,7.0466,7.0323,7.0466,144400.0
2005-10-31 13:40:00,9.9,9.9,9.89,9.9,50400.0,7.0466,7.0466,7.0395,7.0466,50400.0
2005-10-31 13:50:00,9.9,9.93,9.9,9.92,96600.0,7.0466,7.0679,7.0466,7.0608,96600.0
2005-10-31 14:00:00,9.92,9.93,9.92,9.93,141200.0,7.0608,7.0679,7.0608,7.0679,141200.0
2005-10-31 14:10:00,9.93,9.94,9.92,9.93,203600.0,7.0679,7.0751,7.0608,7.0679,203600.0
2005-10-31 14:20:00,9.93,9.95,9.92,9.93,60200.0,7.0679,7.0822,7.0608,7.0679,60200.0
2005-10-31 14:30:00,9.93,9.93,9.91,9.92,96200.0,7.0679,7.0679,7.0537,7.0608,96200.0
2005-10-31 14:40:00,9.92,9.93,9.92,9.93,135400.0,7.0608,7.0679,7.0608,7.0679,135400.0
2005-10-31 14:50:00,9.92,9.94,9.91,9.94,177600.0,7.0608,7.0751,7.0537,7.0751,177600.0
2005-10-31 15:00:00,9.93,9.96,9.92,9.95,253800.0,7.0679,7.0893,7.0608,7.0822,253800.0
2005-10-31 15:10:00,9.95,9.96,9.93,9.96,242800.0,7.0822,7.0893,7.0679,7.0893,242800.0
2005-10-31 15:20:00,9.96,9.97,9.94,9.94,252600.0,7.0893,7.0964,7.0751,7.0751,252600.0
2005-10-31 15:30:00,9.95,9.97,9.95,9.96,235600.0,7.0822,7.0964,7.0822,7.0893,235600.0
2005-10-31 15:40:00,9.97,9.99,9.97,9.97,334000.0,7.0964,7.1106,7.0964,7.0964,334000.0
2005-10-31 15:50:00,9.97,9.97,9.94,9.96,477200.0,7.0964,7.0964,7.0751,7.0893,477200.0
2005-11-01 09:30:00,9.95,9.97,9.92,9.95,141000.0,7.0822,7.0964,7.0608,7.0822,141000.0
2005-11-01 09:40:00,9.95,9.95,9.9,9.92,87200.0,7.0822,7.0822,7.0466,7.0608,87200.0
2005-11-01 09:50:00,9.92,9.94,9.9,9.93,100400.0,7.0608,7.0751,7.0466,7.0679,100400.0
2005-11-01 10:00:00,9.94,9.97,9.92,9.96,137000.0,7.0751,7.0964,7.0608,7.0893,137000.0
2005-11-01 10:10:00,9.96,9.97,9.93,9.96,158000.0,7.0893,7.0964,7.0679,7.0893,158000.0
2005-11-01 10:20:00,9.96,9.97,9.95,9.96,93200.0,7.0893,7.0964,7.0822,7.0893,93200.0
2005-11-01 10:30:00,9.96,9.98,9.96,9.97,131800.0,7.0893,7.1035,7.0893,7.0964,131800.0
2005-11-01 10:40:00,9.97,9.99,9.96,9.99,180800.0,7.0964,7.1106,7.0893,7.1106,180800.0
2005-11-01 10:50:00,9.99,10.0,9.98,9.99,163000.0,7.1106,7.1178,7.1035,7.1106,163000.0
2005-11-01 11:00:00,9.99,10.0,9.97,9.99,151200.0,7.1106,7.1178,7.0964,7.1106,151200.0
2005-11-01 11:10:00,9.99,10.01,9.98,10.01,124200.0,7.1106,7.1249,7.1035,7.1249,124200.0
2005-11-01 11:20:00,10.01,10.01,9.99,9.99,163400.0,7.1249,7.1249,7.1106,7.1106,163400.0
2005-11-01 11:30:00,9.99,10.02,9.99,9.99,111400.0,7.1106,7.132,7.1106,7.1106,111400.0
2005-11-01 11:40:00,9.99,9.99,9.97,9.99,142400.0,7.1106,7.1106,7.0964,7.1106,142400.0
2005-11-01 11:50:00,9.99,10.03,9.98,10.02,134000.0,7.1106,7.1391,7.1035,7.132,134000.0
2005-11-01 12:00:00,10.02,10.03,9.99,9.99,149600.0,7.132,7.1391,7.1106,7.1106,149600.0
2005-11-01 12:10:00,9.99,9.99,9.97,9.99,157600.0,7.1106,7.1106,7.0964,7.1106,157600.0
2005-11-01 12:20:00,9.99,9.99,9.98,9.99,132800.0,7.1106,7.1106,7.1035,7.1106,132800.0
2005-11-01 12:30:00,9.99,10.01,9.99,10.0,165000.0,7.1106,7.1249,7.1106,7.1178,165000.0
2005-11-01 12:40:00,10.0,10.01,9.99,10.01,101400.0,7.1178,7.1249,7.1106,7.1249,101400.0
2005-11-01 12:50:00,10.02,10.04,10.01,10.03,83000.0,7.132,7.1462,7.1249,7.1391,83000.0
2005-11-01 13:00:00,10.03,10.03,9.99,10.01,151400.0,7.1391,7.1391,7.1106,7.1249,151400.0
2005-11-01 13:10:00,10.01,10.01,9.99,10.01,67000.0,7.1249,7.1249,7.1106,7.1249,67000.0
2005-11-01 13:20:00,10.0,10.01,9.98,9.98,58200.0,7.1178,7.1249,7.1035,7.1035,58200.0
2005-11-01 13:30:00,9.97,9.97,9.95,9.95,85000.0,7.0964,7.0964,7.0822,7.0822,85000.0
2005-11-01 13:40:00,9.95,9.95,9.94,9.95,42200.0,7.0822,7.0822,7.0751,7.0822,42200.0
2005-11-01 13:50:00,9.94,9.96,9.94,9.96,25800.0,7.0751,7.0893,7.0751,7.0893,25800.0
2005-11-01 14:00:00,9.95,9.95,9.94,9.94,36800.0,7.0822,7.0822,7.0751,7.0751,36800.0
2005-11-01 14:10:00,9.94,9.94,9.88,9.92,90000.0,7.0751,7.0751,7.0323,7.0608,90000.0
2005-11-01 14:20:00,9.93,9.96,9.93,9.95,160200.0,7.0679,7.0893,7.0679,7.0822,160200.0
2005-11-01 14:30:00,9.96,9.97,9.93,9.93,129600.0,7.0893,7.0964,7.0679,7.0679,129600.0
2005-11-01 14:40:00,9.93,9.94,9.9,9.93,95600.0,7.0679,7.0751,7.0466,7.0679,95600.0
2005-11-01 14:50:00,9.93,9.93,9.9,9.9,86400.0,7.0679,7.0679,7.0466,7.0466,86400.0
2005-11-01 15:00:00,9.91,9.93,9.88,9.9,103400.0,7.0537,7.0679,7.0323,7.0466,103400.0
2005-11-01 15:10:00,9.91,9.94,9.9,9.93,61000.0,7.0537,7.0751,7.0466,7.0679,61000.0
2005-11-01 15:20:00,9.93,9.95,9.93,9.93,68400.0,7.0679,7.0822,7.0679,7.0679,68400.0
2005-11-01 15:30:00,9.93,9.95,9.93,9.94,85200.0,7.0679,7.0822,7.0679,7.0751,85200.0
2005-11-01 15:40:00,9.94,9.95,9.9,9.9,121200.0,7.0751,7.0822,7.0466,7.0466,121200.0
2005-11-01 15:50:00,9.9,9.94,9.9,9.92,258800.0,7.0466,7.0751,7.0466,7.0608,258800.0
2005-11-02 09:30:00,9.93,9.94,9.9,9.9,183200.0,7.0679,7.0751,7.0466,7.0466,183200.0
2005-11-02 09:40:00,9.9,9.95,9.89,9.93,142600.0,7.0466,7.0822,7.0395,7.0679,142600.0
2005-11-02 09:50:00,9.93,9.94,9.91,9.92,73200.0,7.0679,7.0751,7.0537,7.0608,73200.0
2005-11-02 10:00:00,9.93,9.93,9.9,9.92,104800.0,7.0679,7.0679,7.0466,7.0608,104800.0
2005-11-02 10:10:00,9.92,9.92,9.88,9.89,125400.0,7.0608,7.0608,7.0323,7.0395,125400.0
2005-11-02 10:20:00,9.89,9.9,9.88,9.88,47800.0,7.0395,7.0466,7.0323,7.0323,47800.0
2005-11-02 10:30:00,9.88,9.9,9.88,9.88,99200.0,7.0323,7.0466,7.0323,7.0323,99200.0
2005-11-02 10:40:00,9.88,9.9,9.88,9.89,121800.0,7.0323,7.0466,7.0323,7.0395,121800.0
2005-11-02 10:50:00,9.88,9.92,9.88,9.92,44000.0,7.0323,7.0608,7.0323,7.0608,44000.0
2005-11-02 11:00:00,9.92,9.93,9.9,9.9,43600.0,7.0608,7.0679,7.0466,7.0466,43600.0
2005-11-02 11:10:00,9.9,9.93,9.9,9.92,76600.0,7.0466,7.0679,7.0466,7.0608,76600.0
2005-11-02 11:20:00,9.93,9.93,9.9,9.9,73800.0,7.0679,7.0679,7.0466,7.0466,73800.0
2005-11-02 11:30:00,9.91,9.93,9.9,9.92,182400.0,7.0537,7.0679,7.0466,7.0608,182400.0
2005-11-02 11:40:00,9.92,9.93,9.91,9.91,120800.0,7.0608,7.0679,7.0537,7.0537,120800.0
2005-11-02 11:50:00,9.91,9.93,9.91,9.92,33000.0,7.0537,7.0679,7.0537,7.0608,33000.0
2005-11-02 12:00:00,9.92,9.93,9.9,9.92,225400.0,7.0608,7.0679,7.0466,7.0608,225400.0
2005-11-02 12:10:00,9.92,9.94,9.92,9.94,363800.0,7.0608,7.0751,7.0608,7.0751,363800.0
2005-11-02 12:20:00,9.92,9.94,9.92,9.94,282000.0,7.0608,7.0751,7.0608,7.0751,282000.0
2005-11-02 12:30:00,9.94,9.95,9.93,9.95,64600.0,7.0751,7.0822,7.0679,7.0822,64600.0
2005-11-02 12:40:00,9.95,9.95,9.94,9.95,57400.0,7.0822,7.0822,7.0751,7.0822,57400.0
2005-11-02 12:50:00,9.95,9.95,9.93,9.94,102800.0,7.0822,7.0822,7.0679,7.0751,102800.0
2005-11-02 13:00:00,9.94,9.95,9.93,9.93,92000.0,7.0751,7.0822,7.0679,7.0679,92000.0
2005-11-02 13:10:00,9.93,9.94,9.93,9.93,38600.0,7.0679,7.0751,7.0679,7.0679,38600.0
2005-11-02 13:20:00,9.93,9.94,9.93,9.94,39000.0,7.0679,7.0751,7.0679,7.0751,39000.0
2005-11-02 13:30:00,9.94,9.95,9.94,9.95,86400.0,7.0751,7.0822,7.0751,7.0822,86400.0
2005-11-02 13:40:00,9.95,9.96,9.95,9.95,63400.0,7.0822,7.0893,7.0822,7.0822,63400.0
2005-11-02 13:50:00,9.95,9.97,9.95,9.96,205800.0,7.0822,7.0964,7.0822,7.0893,205800.0
2005-11-02 14:00:00,9.96,9.98,9.93,9.94,93200.0,7.0893,7.1035,7.0679,7.0751,93200.0
2005-11-02 14:10:00,9.94,9.95,9.93,9.95,435600.0,7.0751,7.0822,7.0679,7.0822,435600.0
2005-11-02 14:20:00,9.95,9.96,9.93,9.95,73600.0,7.0822,7.0893,7.0679,7.0822,73600.0
2005-11-02 14:30:00,9.95,9.95,9.94,9.95,250600.0,7.0822,7.0822,7.0751,7.0822,250600.0
2005-11-02 14:40:00,9.94,9.95,9.93,9.94,42200.0,7.0751,7.0822,7.0679,7.0751,42200.0
2005-11-02 14:50:00,9.94,9.94,9.92,9.93,71800.0,7.0751,7.0751,7.0608,7.0679,71800.0
2005-11-02 15:00:00,9.93,9.95,9.92,9.93,71800.0,7.0679,7.0822,7.0608,7.0679,71800.0
2005-11-02 15:10:00,9.94,9.95,9.93,9.93,90000.0,7.0751,7.0822,7.0679,7.0679,90000.0
2005-11-02 15:20:00,9.93,9.93,9.92,9.93,88600.0,7.0679,7.0679,7.0608,7.0679,88600.0
2005-11-02 15:30:00,9.93,9.94,9.92,9.94,118000.0,7.0679,7.0751,7.0608,7.0751,118000.0
2005-11-02 15:40:00,9.94,9.94,9.92,9.93,238600.0,7.0751,7.0751,7.0608,7.0679,238600.0
2005-11-02 15:50:00,9.94,9.95,9.93,9.93,396600.0,7.0751,7.0822,7.0679,7.0679,396600.0
2005-11-03 09:30:00,9.9,9.96,9.9,9.93,313800.0,7.0466,7.0893,7.0466,7.0679,313800.0
2005-11-03 09:40:00,9.94,9.97,9.92,9.93,255200.0,7.0751,7.0964,7.0608,7.0679,255200.0
2005-11-03 09:50:00,9.93,9.95,9.92,9.92,162400.0,7.0679,7.0822,7.0608,7.0608,162400.0
2005-11-03 10:00:00,9.92,9.93,9.9,9.9,137800.0,7.0608,7.0679,7.0466,7.0466,137800.0
2005-11-03 10:10:00,9.9,9.91,9.88,9.91,339000.0,7.0466,7.0537,7.0323,7.0537,339000.0
2005-11-03 10:20:00,9.92,9.92,9.86,9.88,229600.0,7.0608,7.0608,7.0181,7.0323,229600.0
2005-11-03 10:30:00,9.87,9.92,9.86,9.9,135000.0,7.0252,7.0608,7.0181,7.0466,135000.0
2005-11-03 10:40:00,9.9,9.93,9.89,9.91,188200.0,7.0466,7.0679,7.0395,7.0537,188200.0
2005-11-03 10:50:00,9.9,9.91,9.9,9.9,111000.0,7.0466,7.0537,7.0466,7.0466,111000.0
2005-11-03 11:00:00,9.9,9.92,9.9,9.92,256200.0,7.0466,7.0608,7.0466,7.0608,256200.0
2005-11-03 11:10:00,9.92,9.93,9.9,9.93,175200.0,7.0608,7.0679,7.0466,7.0679,175200.0
2005-11-03 11:20:00,9.93,9.93,9.9,9.92,86400.0,7.0679,7.0679,7.0466,7.0608,86400.0
2005-11-03 11:30:00,9.92,9.92,9.9,9.9,65600.0,7.0608,7.0608,7.0466,7.0466,65600.0
2005-11-03 11:40:00,9.9,9.91,9.89,9.9,47600.0,7.0466,7.0537,7.0395,7.0466,47600.0
2005-11-03 11:50:00,9.9,9.93,9.9,9.93,149000.0,7.0466,7.0679,7.0466,7.0679,149000.0
2005-11-03 12:00:00,9.92,9.93,9.91,9.92,96600.0,7.0608,7.0679,7.0537,7.0608,96600.0
2005-11-03 12:10:00,9.92,9.93,9.92,9.92,128600.0,7.0608,7.0679,7.0608,7.0608,128600.0
2005-11-03 12:20:00,9.92,9.93,9.91,9.92,27200.0,7.0608,7.0679,7.0537,7.0608,27200.0
2005-11-03 12:30:00,9.92,9.92,9.92,9.92,36200.0,7.0608,7.0608,7.0608,7.0608,36200.0
2005-11-03 12:40:00,9.92,9.92,9.91,9.92,33200.0,7.0608,7.0608,7.0537,7.0608,33200.0
2005-11-03 12:50:00,9.92,9.92,9.9,9.9,56200.0,7.0608,7.0608,7.0466,7.0466,56200.0
2005-11-03 13:00:00,9.9,9.9,9.88,9.88,141800.0,7.0466,7.0466,7.0323,7.0323,141800.0
2005-11-03 13:10:00,9.88,9.9,9.88,9.9,27400.0,7.0323,7.0466,7.0323,7.0466,27400.0
2005-11-03 13:20:00,9.9,9.9,9.9,9.9,40200.0,7.0466,7.0466,7.0466,7.0466,40200.0
2005-11-03 13:30:00,9.9,9.9,9.88,9.9,96400.0,7.0466,7.0466,7.0323,7.0466,96400.0
2005-11-03 13:40:00,9.9,9.91,9.89,9.9,84200.0,7.0466,7.0537,7.0395,7.0466,84200.0
2005-11-03 13:50:00,9.9,9.9,9.89,9.9,91400.0,7.0466,7.0466,7.0395,7.0466,91400.0
2005-11-03 14:00:00,9.9,9.92,9.9,9.92,37000.0,7.0466,7.0608,7.0466,7.0608,37000.0
2005-11-03 14:10:00,9.92,9.92,9.88,9.89,72000.0,7.0608,7.0608,7.0323,7.0395,72000.0
2005-11-03 14:20:00,9.9,9.9,9.86,9.88,71800.0,7.0466,7.0466,7.0181,7.0323,71800.0
2005-11-03 14:30:00,9.88,9.9,9.87,9.88,108800.0,7.0323,7.0466,7.0252,7.0323,108800.0
2005-11-03 14:40:00,9.88,9.88,9.84,9.84,118000.0,7.0323,7.0323,7.0039,7.0039,118000.0
2005-11-03 14:50:00,9.85,9.87,9.85,9.87,77800.0,7.011,7.0252,7.011,7.0252,77800.0
2005-11-03 15:00:00,9.87,9.87,9.85,9.86,83200.0,7.0252,7.0252,7.011,7.0181,83200.0
2005-11-03 15:10:00,9.86,9.87,9.79,9.8,114800.0,7.0181,7.0252,6.9683,6.9754,114800.0
2005-11-03 15:20:00,9.8,9.83,9.78,9.83,207000.0,6.9754,6.9968,6.9612,6.9968,207000.0
2005-11-03 15:30:00,9.82,9.84,9.81,9.81,136800.0,6.9896,7.0039,6.9825,6.9825,136800.0
2005-11-03 15:40:00,9.81,9.83,9.8,9.82,244000.0,6.9825,6.9968,6.9754,6.9896,244000.0
2005-11-03 15:50:00,9.83,9.84,9.81,9.81,396000.0,6.9968,7.0039,6.9825,6.9825,396000.0
2005-11-04 09:30:00,9.79,9.85,9.74,9.79,135400.0,6.9683,7.011,6.9327,6.9683,135400.0
2005-11-04 09:40:00,9.81,9.83,9.79,9.83,75800.0,6.9825,6.9968,6.9683,6.9968,75800.0
2005-11-04 09:50:00,9.83,9.85,9.83,9.84,233000.0,6.9968,7.011,6.9968,7.0039,233000.0
2005-11-04 10:00:00,9.84,9.86,9.83,9.83,163600.0,7.0039,7.0181,6.9968,6.9968,163600.0
2005-11-04 10:10:00,9.83,9.85,9.78,9.78,294600.0,6.9968,7.011,6.9612,6.9612,294600.0
2005-11-04 10:20:00,9.79,9.81,9.78,9.8,72600.0,6.9683,6.9825,6.9612,6.9754,72600.0
2005-11-04 10:30:00,9.8,9.8,9.79,9.8,269800.0,6.9754,6.9754,6.9683,6.9754,269800.0
2005-11-04 10:40:00,9.8,9.8,9.78,9.79,101400.0,6.9754,6.9754,6.9612,6.9683,101400.0
2005-11-04 10:50:00,9.79,9.8,9.78,9.79,62400.0,6.9683,6.9754,6.9612,6.9683,62400.0
2005-11-04 11:00:00,9.79,9.8,9.78,9.8,60000.0,6.9683,6.9754,6.9612,6.9754,60000.0
2005-11-04 11:10:00,9.8,9.8,9.78,9.78,128200.0,6.9754,6.9754,6.9612,6.9612,128200.0
2005-11-04 11:20:00,9.79,9.79,9.77,9.78,124400.0,6.9683,6.9683,6.9541,6.9612,124400.0
2005-11-04 11:30:00,9.77,9.79,9.76,9.77,128000.0,6.9541,6.9683,6.9469,6.9541,128000.0
2005-11-04 11:40:00,9.78,9.8,9.77,9.77,129200.0,6.9612,6.9754,6.9541,6.9541,129200.0
2005-11-04 11:50:00,9.76,9.77,9.73,9.76,55000.0,6.9469,6.9541,6.9256,6.9469,55000.0
2005-11-04 12:00:00,9.77,9.78,9.75,9.76,109800.0,6.9541,6.9612,6.9398,6.9469,109800.0
2005-11-04 12:10:00,9.77,9.78,9.75,9.77,194000.0,6.9541,6.9612,6.9398,6.9541,194000.0
2005-11-04 12:20:00,9.77,9.78,9.74,9.76,141000.0,6.9541,6.9612,6.9327,6.9469,141000.0
2005-11-04 12:30:00,9.76,9.76,9.74,9.75,77800.0,6.9469,6.9469,6.9327,6.9398,77800.0
2005-11-04 12:40:00,9.75,9.77,9.74,9.74,40200.0,6.9398,6.9541,6.9327,6.9327,40200.0
2005-11-04 12:50:00,9.74,9.75,9.74,9.75,73000.0,6.9327,6.9398,6.9327,6.9398,73000.0
2005-11-04 13:00:00,9.75,9.75,9.74,9.74,88600.0,6.9398,6.9398,6.9327,6.9327,88600.0
2005-11-04 13:10:00,9.75,9.75,9.72,9.73,55800.0,6.9398,6.9398,6.9185,6.9256,55800.0
2005-11-04 13:20:00,9.73,9.73,9.72,9.73,41200.0,6.9256,6.9256,6.9185,6.9256,41200.0
2005-11-04 13:30:00,9.72,9.75,9.72,9.74,67000.0,6.9185,6.9398,6.9185,6.9327,67000.0
2005-11-04 13:40:00,9.74,9.75,9.74,9.74,38200.0,6.9327,6.9398,6.9327,6.9327,38200.0
2005-11-04 13:50:00,9.73,9.74,9.72,9.72,54800.0,6.9256,6.9327,6.9185,6.9185,54800.0
2005-11-04 14:00:00,9.72,9.72,9.71,9.71,103400.0,6.9185,6.9185,6.9113,6.9113,103400.0
2005-11-04 14:10:00,9.71,9.72,9.7,9.71,452400.0,6.9113,6.9185,6.9042,6.9113,452400.0
2005-11-04 14:20:00,9.71,9.73,9.71,9.72,86000.0,6.9113,6.9256,6.9113,6.9185,86000.0
2005-11-04 14:30:00,9.72,9.72,9.69,9.69,708000.0,6.9185,6.9185,6.8971,6.8971,708000.0
2005-11-04 14:40:00,9.7,9.7,9.68,9.68,76400.0,6.9042,6.9042,6.89,6.89,76400.0
2005-11-04 14:50:00,9.69,9.7,9.68,9.69,145000.0,6.8971,6.9042,6.89,6.8971,145000.0
2005-11-04 15:00:00,9.68,9.69,9.65,9.65,254200.0,6.89,6.8971,6.8686,6.8686,254200.0
2005-11-04 15:10:00,9.66,9.68,9.65,9.67,241000.0,6.8758,6.89,6.8686,6.8829,241000.0
2005-11-04 15:20:00,9.67,9.68,9.67,9.67,224000.0,6.8829,6.89,6.8829,6.8829,224000.0
2005-11-04 15:30:00,9.67,9.69,9.67,9.68,187600.0,6.8829,6.8971,6.8829,6.89,187600.0
2005-11-04 15:40:00,9.69,9.7,9.67,9.69,577800.0,6.8971,6.9042,6.8829,6.8971,577800.0
2005-11-04 15:50:00,9.69,9.7,9.68,9.7,503600.0,6.8971,6.9042,6.89,6.9042,503600.0
2005-11-07 09:30:00,9.68,9.7,9.67,9.7,508400.0,6.89,6.9042,6.8829,6.9042,508400.0
2005-11-07 09:40:00,9.7,9.75,9.67,9.72,517600.0,6.9042,6.9398,6.8829,6.9185,517600.0
2005-11-07 09:50:00,9.72,9.72,9.66,9.66,169400.0,6.9185,6.9185,6.8758,6.8758,169400.0
2005-11-07 10:00:00,9.65,9.68,9.63,9.67,475800.0,6.8686,6.89,6.8544,6.8829,475800.0
2005-11-07 10:10:00,9.67,9.67,9.65,9.65,424800.0,6.8829,6.8829,6.8686,6.8686,424800.0
2005-11-07 10:20:00,9.67,9.67,9.65,9.65,182800.0,6.8829,6.8829,6.8686,6.8686,182800.0
2005-11-07 10:30:00,9.65,9.67,9.65,9.65,231400.0,6.8686,6.8829,6.8686,6.8686,231400.0
2005-11-07 10:40:00,9.65,9.65,9.64,9.64,748800.0,6.8686,6.8686,6.8615,6.8615,748800.0
2005-11-07 10:50:00,9.64,9.65,9.63,9.65,94000.0,6.8615,6.8686,6.8544,6.8686,94000.0
2005-11-07 11:00:00,9.65,9.65,9.63,9.63,108000.0,6.8686,6.8686,6.8544,6.8544,108000.0
2005-11-07 11:10:00,9.63,9.63,9.62,9.62,187600.0,6.8544,6.8544,6.8473,6.8473,187600.0
2005-11-07 11:20:00,9.62,9.63,9.61,9.62,109000.0,6.8473,6.8544,6.8402,6.8473,109000.0
2005-11-07 11:30:00,9.62,9.67,9.61,9.62,266800.0,6.8473,6.8829,6.8402,6.8473,266800.0
2005-11-07 11:40:00,9.62,9.62,9.61,9.62,91200.0,6.8473,6.8473,6.8402,6.8473,91200.0
2005-11-07 11:50:00,9.62,9.62,9.61,9.62,90400.0,6.8473,6.8473,6.8402,6.8473,90400.0
2005-11-07 12:00:00,9.62,9.62,9.61,9.62,136000.0,6.8473,6.8473,6.8402,6.8473,136000.0
2005-11-07 12:10:00,9.61,9.63,9.61,9.63,116800.0,6.8402,6.8544,6.8402,6.8544,116800.0
2005-11-07 12:20:00,9.63,9.63,9.62,9.62,75200.0,6.8544,6.8544,6.8473,6.8473,75200.0
2005-11-07 12:30:00,9.62,9.63,9.62,9.63,114600.0,6.8473,6.8544,6.8473,6.8544,114600.0
2005-11-07 12:40:00,9.63,9.64,9.61,9.63,213800.0,6.8544,6.8615,6.8402,6.8544,213800.0
2005-11-07 12:50:00,9.63,9.65,9.63,9.63,41800.0,6.8544,6.8686,6.8544,6.8544,41800.0
2005-11-07 13:00:00,9.63,9.63,9.62,9.63,188400.0,6.8544,6.8544,6.8473,6.8544,188400.0
2005-11-07 13:10:00,9.63,9.63,9.62,9.62,122400.0,6.8544,6.8544,6.8473,6.8473,122400.0
2005-11-07 13:20:00,9.62,9.63,9.62,9.63,106800.0,6.8473,6.8544,6.8473,6.8544,106800.0
2005-11-07 13:30:00,9.63,9.64,9.63,9.63,252400.0,6.8544,6.8615,6.8544,6.8544,252400.0
2005-11-07 13:40:00,9.64,9.65,9.63,9.65,329400.0,6.8615,6.8686,6.8544,6.8686,329400.0
2005-11-07 13:50:00,9.65,9.65,9.64,9.64,102000.0,6.8686,6.8686,6.8615,6.8615,102000.0
2005-11-07 14:00:00,9.64,9.65,9.64,9.64,176600.0,6.8615,6.8686,6.8615,6.8615,176600.0
2005-11-07 14:10:00,9.64,9.65,9.63,9.65,282000.0,6.8615,6.8686,6.8544,6.8686,282000.0
2005-11-07 14:20:00,9.65,9.65,9.64,9.65,59200.0,6.8686,6.8686,6.8615,6.8686,59200.0
2005-11-07 14:30:00,9.65,9.65,9.63,9.65,66200.0,6.8686,6.8686,6.8544,6.8686,66200.0
2005-11-07 14:40:00,9.64,9.65,9.64,9.65,62800.0,6.8615,6.8686,6.8615,6.8686,62800.0
2005-11-07 14:50:00,9.65,9.65,9.63,9.65,74600.0,6.8686,6.8686,6.8544,6.8686,74600.0
2005-11-07 15:00:00,9.64,9.65,9.63,9.64,103000.0,6.8615,6.8686,6.8544,6.8615,103000.0
2005-11-07 15:10:00,9.65,9.65,9.63,9.63,106000.0,6.8686,6.8686,6.8544,6.8544,106000.0
2005-11-07 15:20:00,9.63,9.64,9.63,9.64,129200.0,6.8544,6.8615,6.8544,6.8615,129200.0
2005-11-07 15:30:00,9.64,9.65,9.63,9.63,158600.0,6.8615,6.8686,6.8544,6.8544,158600.0
2005-11-07 15:40:00,9.65,9.65,9.63,9.65,268000.0,6.8686,6.8686,6.8544,6.8686,268000.0
2005-11-07 15:50:00,9.65,9.67,9.64,9.66,479600.0,6.8686,6.8829,6.8615,6.8758,479600.0
2005-11-08 09:30:00,9.63,9.65,9.63,9.65,215000.0,6.8544,6.8686,6.8544,6.8686,215000.0
2005-11-08 09:40:00,9.63,9.65,9.61,9.61,158600.0,6.8544,6.8686,6.8402,6.8402,158600.0
2005-11-08 09:50:00,9.62,9.63,9.61,9.61,239000.0,6.8473,6.8544,6.8402,6.8402,239000.0
2005-11-08 10:00:00,9.62,9.62,9.6,9.6,179400.0,6.8473,6.8473,6.833,6.833,179400.0
2005-11-08 10:10:00,9.6,9.62,9.59,9.6,334000.0,6.833,6.8473,6.8259,6.833,334000.0
2005-11-08 10:20:00,9.6,9.6,9.58,9.58,777600.0,6.833,6.833,6.8188,6.8188,777600.0
2005-11-08 10:30:00,9.58,9.59,9.57,9.59,186200.0,6.8188,6.8259,6.8117,6.8259,186200.0
2005-11-08 10:40:00,9.59,9.59,9.58,9.59,421200.0,6.8259,6.8259,6.8188,6.8259,421200.0
2005-11-08 10:50:00,9.59,9.59,9.56,9.56,204800.0,6.8259,6.8259,6.8046,6.8046,204800.0
2005-11-08 11:00:00,9.56,9.56,9.54,9.56,278800.0,6.8046,6.8046,6.7903,6.8046,278800.0
2005-11-08 11:10:00,9.56,9.56,9.54,9.54,207600.0,6.8046,6.8046,6.7903,6.7903,207600.0
2005-11-08 11:20:00,9.55,9.56,9.54,9.55,156800.0,6.7975,6.8046,6.7903,6.7975,156800.0
2005-11-08 11:30:00,9.54,9.55,9.54,9.54,200200.0,6.7903,6.7975,6.7903,6.7903,200200.0
2005-11-08 11:40:00,9.54,9.54,9.52,9.53,232200.0,6.7903,6.7903,6.7761,6.7832,232200.0
2005-11-08 11:50:00,9.53,9.53,9.52,9.52,193600.0,6.7832,6.7832,6.7761,6.7761,193600.0
2005-11-08 12:00:00,9.52,9.53,9.52,9.52,383600.0,6.7761,6.7832,6.7761,6.7761,383600.0
2005-11-08 12:10:00,9.52,9.52,9.51,9.52,159000.0,6.7761,6.7761,6.769,6.7761,159000.0
2005-11-08 12:20:00,9.52,9.54,9.51,9.54,124600.0,6.7761,6.7903,6.769,6.7903,124600.0
2005-11-08 12:30:00,9.53,9.56,9.53,9.56,108000.0,6.7832,6.8046,6.7832,6.8046,108000.0
2005-11-08 12:40:00,9.55,9.56,9.55,9.55,37200.0,6.7975,6.8046,6.7975,6.7975,37200.0
2005-11-08 12:50:00,9.55,9.55,9.54,9.55,57800.0,6.7975,6.7975,6.7903,6.7975,57800.0
2005-11-08 13:00:00,9.55,9.55,9.55,9.55,65000.0,6.7975,6.7975,6.7975,6.7975,65000.0
2005-11-08 13:10:00,9.55,9.56,9.55,9.55,59400.0,6.7975,6.8046,6.7975,6.7975,59400.0
2005-11-08 13:20:00,9.55,9.56,9.55,9.55,105800.0,6.7975,6.8046,6.7975,6.7975,105800.0
2005-11-08 13:30:00,9.55,9.55,9.54,9.54,79600.0,6.7975,6.7975,6.7903,6.7903,79600.0
2005-11-08 13:40:00,9.54,9.54,9.53,9.54,156400.0,6.7903,6.7903,6.7832,6.7903,156400.0
2005-11-08 13:50:00,9.54,9.55,9.53,9.54,88600.0,6.7903,6.7975,6.7832,6.7903,88600.0
2005-11-08 14:00:00,9.54,9.56,9.54,9.55,83000.0,6.7903,6.8046,6.7903,6.7975,83000.0
2005-11-08 14:10:00,9.54,9.54,9.54,9.54,98400.0,6.7903,6.7903,6.7903,6.7903,98400.0
2005-11-08 14:20:00,9.53,9.54,9.53,9.54,129600.0,6.7832,6.7903,6.7832,6.7903,129600.0
2005-11-08 14:30:00,9.54,9.54,9.52,9.53,120200.0,6.7903,6.7903,6.7761,6.7832,120200.0
2005-11-08 14:40:00,9.53,9.53,9.52,9.53,93000.0,6.7832,6.7832,6.7761,6.7832,93000.0
2005-11-08 14:50:00,9.53,9.53,9.52,9.53,150600.0,6.7832,6.7832,6.7761,6.7832,150600.0
2005-11-08 15:00:00,9.53,9.53,9.52,9.53,312200.0,6.7832,6.7832,6.7761,6.7832,312200.0
2005-11-08 15:10:00,9.53,9.54,9.52,9.53,313000.0,6.7832,6.7903,6.7761,6.7832,313000.0
2005-11-08 15:20:00,9.53,9.54,9.52,9.53,240400.0,6.7832,6.7903,6.7761,6.7832,240400.0
2005-11-08 15:30:00,9.53,9.54,9.52,9.53,219400.0,6.7832,6.7903,6.7761,6.7832,219400.0
2005-11-08 15:40:00,9.54,9.54,9.51,9.52,409200.0,6.7903,6.7903,6.769,6.7761,409200.0
2005-11-08 15:50:00,9.52,9.53,9.49,9.5,653000.0,6.7761,6.7832,6.7548,6.7619,653000.0
2005-11-09 09:30:00,9.52,9.52,9.5,9.52,205000.0,6.7761,6.7761,6.7619,6.7761,205000.0
2005-11-09 09:40:00,9.52,9.52,9.47,9.47,361200.0,6.7761,6.7761,6.7405,6.7405,361200.0
2005-11-09 09:50:00,9.47,9.48,9.44,9.45,598400.0,6.7405,6.7476,6.7192,6.7263,598400.0
2005-11-09 10:00:00,9.45,9.49,9.42,9.47,122000.0,6.7263,6.7548,6.7049,6.7405,122000.0
2005-11-09 10:10:00,9.46,9.49,9.46,9.49,65600.0,6.7334,6.7548,6.7334,6.7548,65600.0
2005-11-09 10:20:00,9.49,9.49,9.47,9.48,101200.0,6.7548,6.7548,6.7405,6.7476,101200.0
2005-11-09 10:30:00,9.49,9.5,9.48,9.48,183600.0,6.7548,6.7619,6.7476,6.7476,183600.0
2005-11-09 10:40:00,9.48,9.49,9.47,9.47,258800.0,6.7476,6.7548,6.7405,6.7405,258800.0
2005-11-09 10:50:00,9.47,9.49,9.46,9.47,99000.0,6.7405,6.7548,6.7334,6.7405,99000.0
2005-11-09 11:00:00,9.46,9.48,9.46,9.48,120200.0,6.7334,6.7476,6.7334,6.7476,120200.0
2005-11-09 11:10:00,9.47,9.48,9.45,9.47,94000.0,6.7405,6.7476,6.7263,6.7405,94000.0
2005-11-09 11:20:00,9.47,9.47,9.46,9.47,104600.0,6.7405,6.7405,6.7334,6.7405,104600.0
2005-11-09 11:30:00,9.47,9.47,9.46,9.46,48600.0,6.7405,6.7405,6.7334,6.7334,48600.0
2005-11-09 11:40:00,9.46,9.46,9.45,9.45,107000.0,6.7334,6.7334,6.7263,6.7263,107000.0
2005-11-09 11:50:00,9.45,9.46,9.45,9.45,184000.0,6.7263,6.7334,6.7263,6.7263,184000.0
2005-11-09 12:00:00,9.45,9.46,9.44,9.45,257400.0,6.7263,6.7334,6.7192,6.7263,257400.0
2005-11-09 12:10:00,9.45,9.5,9.45,9.49,200200.0,6.7263,6.7619,6.7263,6.7548,200200.0
2005-11-09 12:20:00,9.49,9.55,9.49,9.55,116200.0,6.7548,6.7975,6.7548,6.7975,116200.0
2005-11-09 12:30:00,9.55,9.55,9.52,9.53,80600.0,6.7975,6.7975,6.7761,6.7832,80600.0
2005-11-09 12:40:00,9.53,9.56,9.53,9.56,61200.0,6.7832,6.8046,6.7832,6.8046,61200.0
2005-11-09 12:50:00,9.55,9.58,9.55,9.56,70400.0,6.7975,6.8188,6.7975,6.8046,70400.0
2005-11-09 13:00:00,9.57,9.58,9.56,9.58,36400.0,6.8117,6.8188,6.8046,6.8188,36400.0
2005-11-09 13:10:00,9.58,9.59,9.57,9.59,34400.0,6.8188,6.8259,6.8117,6.8259,34400.0
2005-11-09 13:20:00,9.59,9.6,9.58,9.58,79000.0,6.8259,6.833,6.8188,6.8188,79000.0
2005-11-09 13:30:00,9.58,9.59,9.57,9.59,20000.0,6.8188,6.8259,6.8117,6.8259,20000.0
2005-11-09 13:40:00,9.59,9.6,9.58,9.59,127600.0,6.8259,6.833,6.8188,6.8259,127600.0
2005-11-09 13:50:00,9.59,9.59,9.56,9.58,64400.0,6.8259,6.8259,6.8046,6.8188,64400.0
2005-11-09 14:00:00,9.58,9.58,9.55,9.58,57800.0,6.8188,6.8188,6.7975,6.8188,57800.0
2005-11-09 14:10:00,9.57,9.6,9.56,9.6,46200.0,6.8117,6.833,6.8046,6.833,46200.0
2005-11-09 14:20:00,9.6,9.6,9.56,9.56,51000.0,6.833,6.833,6.8046,6.8046,51000.0
2005-11-09 14:30:00,9.56,9.59,9.56,9.57,77800.0,6.8046,6.8259,6.8046,6.8117,77800.0
2005-11-09 14:40:00,9.58,9.58,9.55,9.55,60400.0,6.8188,6.8188,6.7975,6.7975,60400.0
2005-11-09 14:50:00,9.55,9.56,9.53,9.56,93200.0,6.7975,6.8046,6.7832,6.8046,93200.0
2005-11-09 15:00:00,9.56,9.56,9.55,9.56,73000.0,6.8046,6.8046,6.7975,6.8046,73000.0
2005-11-09 15:10:00,9.56,9.56,9.55,9.56,71800.0,6.8046,6.8046,6.7975,6.8046,71800.0
2005-11-09 15:20:00,9.55,9.56,9.55,9.56,67400.0,6.7975,6.8046,6.7975,6.8046,67400.0
2005-11-09 15:30:00,9.56,9.56,9.54,9.54,89800.0,6.8046,6.8046,6.7903,6.7903,89800.0
2005-11-09 15:40:00,9.54,9.56,9.53,9.54,116800.0,6.7903,6.8046,6.7832,6.7903,116800.0
2005-11-09 15:50:00,9.54,9.54,9.52,9.53,292400.0,6.7903,6.7903,6.7761,6.7832,292400.0
2005-11-10 09:30:00,9.5,9.53,9.49,9.53,151600.0,6.7619,6.7832,6.7548,6.7832,151600.0
2005-11-10 09:40:00,9.53,9.55,9.5,9.53,104200.0,6.7832,6.7975,6.7619,6.7832,104200.0
2005-11-10 09:50:00,9.53,9.54,9.52,9.54,89000.0,6.7832,6.7903,6.7761,6.7903,89000.0
2005-11-10 10:00:00,9.54,9.54,9.51,9.53,105800.0,6.7903,6.7903,6.769,6.7832,105800.0
2005-11-10 10:10:00,9.53,9.53,9.48,9.5,86400.0,6.7832,6.7832,6.7476,6.7619,86400.0
2005-11-10 10:20:00,9.49,9.53,9.49,9.5,194800.0,6.7548,6.7832,6.7548,6.7619,194800.0
2005-11-10 10:30:00,9.5,9.53,9.5,9.53,113000.0,6.7619,6.7832,6.7619,6.7832,113000.0
2005-11-10 10:40:00,9.53,9.53,9.51,9.52,98800.0,6.7832,6.7832,6.769,6.7761,98800.0
2005-11-10 10:50:00,9.52,9.54,9.52,9.54,112200.0,6.7761,6.7903,6.7761,6.7903,112200.0
2005-11-10 11:00:00,9.54,9.56,9.54,9.54,119600.0,6.7903,6.8046,6.7903,6.7903,119600.0
2005-11-10 11:10:00,9.54,9.55,9.54,9.55,77400.0,6.7903,6.7975,6.7903,6.7975,77400.0
2005-11-10 11:20:00,9.54,9.55,9.54,9.54,228800.0,6.7903,6.7975,6.7903,6.7903,228800.0
2005-11-10 11:30:00,9.54,9.55,9.53,9.55,169800.0,6.7903,6.7975,6.7832,6.7975,169800.0
2005-11-10 11:40:00,9.55,9.55,9.54,9.55,92200.0,6.7975,6.7975,6.7903,6.7975,92200.0
2005-11-10 11:50:00,9.55,9.58,9.55,9.58,75400.0,6.7975,6.8188,6.7975,6.8188,75400.0
2005-11-10 12:00:00,9.58,9.58,9.56,9.56,89600.0,6.8188,6.8188,6.8046,6.8046,89600.0
2005-11-10 12:10:00,9.56,9.56,9.55,9.56,81800.0,6.8046,6.8046,6.7975,6.8046,81800.0
2005-11-10 12:20:00,9.56,9.57,9.55,9.56,130400.0,6.8046,6.8117,6.7975,6.8046,130400.0
2005-11-10 12:30:00,9.56,9.57,9.56,9.57,146800.0,6.8046,6.8117,6.8046,6.8117,146800.0
2005-11-10 12:40:00,9.56,9.57,9.56,9.56,35200.0,6.8046,6.8117,6.8046,6.8046,35200.0
2005-11-10 12:50:00,9.56,9.56,9.55,9.55,90800.0,6.8046,6.8046,6.7975,6.7975,90800.0
2005-11-10 13:00:00,9.55,9.58,9.55,9.58,85200.0,6.7975,6.8188,6.7975,6.8188,85200.0
2005-11-10 13:10:00,9.57,9.58,9.56,9.58,56000.0,6.8117,6.8188,6.8046,6.8188,56000.0
2005-11-10 13:20:00,9.58,9.59,9.58,9.59,85000.0,6.8188,6.8259,6.8188,6.8259,85000.0
2005-11-10 13:30:00,9.59,9.59,9.58,9.59,120200.0,6.8259,6.8259,6.8188,6.8259,120200.0
2005-11-10 13:40:00,9.59,9.6,9.59,9.59,110400.0,6.8259,6.833,6.8259,6.8259,110400.0
2005-11-10 13:50:00,9.59,9.63,9.58,9.61,152000.0,6.8259,6.8544,6.8188,6.8402,152000.0
2005-11-10 14:00:00,9.61,9.62,9.59,9.59,117200.0,6.8402,6.8473,6.8259,6.8259,117200.0
2005-11-10 14:10:00,9.59,9.6,9.59,9.59,81200.0,6.8259,6.833,6.8259,6.8259,81200.0
2005-11-10 14:20:00,9.59,9.6,9.59,9.6,119800.0,6.8259,6.833,6.8259,6.833,119800.0
2005-11-10 14:30:00,9.6,9.61,9.57,9.58,234000.0,6.833,6.8402,6.8117,6.8188,234000.0
2005-11-10 14:40:00,9.58,9.59,9.56,9.56,99800.0,6.8188,6.8259,6.8046,6.8046,99800.0
2005-11-10 14:50:00,9.56,9.61,9.56,9.6,231200.0,6.8046,6.8402,6.8046,6.833,231200.0
2005-11-10 15:00:00,9.6,9.61,9.59,9.59,319400.0,6.833,6.8402,6.8259,6.8259,319400.0
2005-11-10 15:10:00,9.6,9.6,9.58,9.6,180000.0,6.833,6.833,6.8188,6.833,180000.0
2005-11-10 15:20:00,9.6,9.6,9.56,9.57,219800.0,6.833,6.833,6.8046,6.8117,219800.0
2005-11-10 15:30:00,9.57,9.6,9.57,9.58,293600.0,6.8117,6.833,6.8117,6.8188,293600.0
2005-11-10 15:40:00,9.58,9.59,9.56,9.57,259600.0,6.8188,6.8259,6.8046,6.8117,259600.0
2005-11-10 15:50:00,9.58,9.59,9.56,9.58,479600.0,6.8188,6.8259,6.8046,6.8188,479600.0
2005-11-11 09:30:00,9.62,9.62,9.53,9.59,139200.0,6.8473,6.8473,6.7832,6.8259,139200.0
2005-11-11 09:40:00,9.59,9.64,9.59,9.63,102800.0,6.8259,6.8615,6.8259,6.8544,102800.0
2005-11-11 09:50:00,9.63,9.72,9.62,9.7,86200.0,6.8544,6.9185,6.8473,6.9042,86200.0
2005-11-11 10:00:00,9.69,9.71,9.67,9.68,117600.0,6.8971,6.9113,6.8829,6.89,117600.0
2005-11-11 10:10:00,9.67,9.71,9.67,9.71,115800.0,6.8829,6.9113,6.8829,6.9113,115800.0
2005-11-11 10:20:00,9.71,9.72,9.69,9.72,79800.0,6.9113,6.9185,6.8971,6.9185,79800.0
2005-11-11 10:30:00,9.71,9.73,9.71,9.72,102400.0,6.9113,6.9256,6.9113,6.9185,102400.0
2005-11-11 10:40:00,9.72,9.72,9.7,9.7,89600.0,6.9185,6.9185,6.9042,6.9042,89600.0
2005-11-11 10:50:00,9.71,9.71,9.7,9.7,240400.0,6.9113,6.9113,6.9042,6.9042,240400.0
2005-11-11 11:00:00,9.7,9.71,9.69,9.69,133200.0,6.9042,6.9113,6.8971,6.8971,133200.0
2005-11-11 11:10:00,9.7,9.71,9.7,9.7,78400.0,6.9042,6.9113,6.9042,6.9042,78400.0
2005-11-11 11:20:00,9.7,9.71,9.68,9.68,104200.0,6.9042,6.9113,6.89,6.89,104200.0
2005-11-11 11:30:00,9.68,9.68,9.65,9.66,65200.0,6.89,6.89,6.8686,6.8758,65200.0
2005-11-11 11:40:00,9.67,9.67,9.64,9.64,48800.0,6.8829,6.8829,6.8615,6.8615,48800.0
2005-11-11 11:50:00,9.64,9.65,9.63,9.64,30600.0,6.8615,6.8686,6.8544,6.8615,30600.0
2005-11-11 12:00:00,9.65,9.65,9.63,9.63,22000.0,6.8686,6.8686,6.8544,6.8544,22000.0
2005-11-11 12:10:00,9.63,9.65,9.63,9.65,17800.0,6.8544,6.8686,6.8544,6.8686,17800.0
2005-11-11 12:20:00,9.65,9.67,9.65,9.67,57000.0,6.8686,6.8829,6.8686,6.8829,57000.0
2005-11-11 12:30:00,9.67,9.71,9.67,9.7,40400.0,6.8829,6.9113,6.8829,6.9042,40400.0
2005-11-11 12:40:00,9.7,9.72,9.7,9.71,45400.0,6.9042,6.9185,6.9042,6.9113,45400.0
2005-11-11 12:50:00,9.71,9.71,9.68,9.68,72200.0,6.9113,6.9113,6.89,6.89,72200.0
2005-11-11 13:00:00,9.68,9.69,9.67,9.67,36600.0,6.89,6.8971,6.8829,6.8829,36600.0
2005-11-11 13:10:00,9.67,9.69,9.67,9.67,24800.0,6.8829,6.8971,6.8829,6.8829,24800.0
2005-11-11 13:20:00,9.67,9.69,9.67,9.69,16200.0,6.8829,6.8971,6.8829,6.8971,16200.0
2005-11-11 13:30:00,9.69,9.69,9.68,9.68,26200.0,6.8971,6.8971,6.89,6.89,26200.0
2005-11-11 13:40:00,9.68,9.68,9.68,9.68,79200.0,6.89,6.89,6.89,6.89,79200.0
2005-11-11 13:50:00,9.68,9.69,9.68,9.69,12000.0,6.89,6.8971,6.89,6.8971,12000.0
2005-11-11 14:00:00,9.69,9.71,9.69,9.71,58600.0,6.8971,6.9113,6.8971,6.9113,58600.0
2005-11-11 14:10:00,9.71,9.72,9.71,9.72,22400.0,6.9113,6.9185,6.9113,6.9185,22400.0
2005-11-11 14:20:00,9.72,9.74,9.72,9.73,39000.0,6.9185,6.9327,6.9185,6.9256,39000.0
2005-11-11 14:30:00,9.74,9.74,9.73,9.74,66200.0,6.9327,6.9327,6.9256,6.9327,66200.0
2005-11-11 14:40:00,9.74,9.74,9.72,9.74,39000.0,6.9327,6.9327,6.9185,6.9327,39000.0
2005-11-11 14:50:00,9.72,9.74,9.72,9.74,28800.0,6.9185,6.9327,6.9185,6.9327,28800.0
2005-11-11 15:00:00,9.74,9.74,9.73,9.73,35400.0,6.9327,6.9327,6.9256,6.9256,35400.0
2005-11-11 15:10:00,9.73,9.74,9.72,9.72,36200.0,6.9256,6.9327,6.9185,6.9185,36200.0
2005-11-11 15:20:00,9.72,9.72,9.7,9.71,87800.0,6.9185,6.9185,6.9042,6.9113,87800.0
2005-11-11 15:30:00,9.72,9.72,9.7,9.7,101200.0,6.9185,6.9185,6.9042,6.9042,101200.0
2005-11-11 15:40:00,9.71,9.71,9.7,9.71,85000.0,6.9113,6.9113,6.9042,6.9113,85000.0
2005-11-11 15:50:00,9.7,9.72,9.7,9.71,127000.0,6.9042,6.9185,6.9042,6.9113,127000.0
2005-11-14 09:30:00,9.38,9.75,9.38,9.7,109600.0,6.6765,6.9398,6.6765,6.9042,109600.0
2005-11-14 09:40:00,9.69,9.74,9.65,9.74,342400.0,6.8971,6.9327,6.8686,6.9327,342400.0
2005-11-14 09:50:00,9.74,9.79,9.7,9.72,101400.0,6.9327,6.9683,6.9042,6.9185,101400.0
2005-11-14 10:00:00,9.72,9.72,9.66,9.67,65400.0,6.9185,6.9185,6.8758,6.8829,65400.0
2005-11-14 10:10:00,9.68,9.74,9.67,9.72,174800.0,6.89,6.9327,6.8829,6.9185,174800.0
2005-11-14 10:20:00,9.72,9.72,9.67,9.68,85400.0,6.9185,6.9185,6.8829,6.89,85400.0
2005-11-14 10:30:00,9.68,9.71,9.68,9.69,82800.0,6.89,6.9113,6.89,6.8971,82800.0
2005-11-14 10:40:00,9.69,9.69,9.67,9.68,240600.0,6.8971,6.8971,6.8829,6.89,240600.0
2005-11-14 10:50:00,9.68,9.68,9.65,9.67,62200.0,6.89,6.89,6.8686,6.8829,62200.0
2005-11-14 11:00:00,9.67,9.67,9.64,9.65,53600.0,6.8829,6.8829,6.8615,6.8686,53600.0
2005-11-14 11:10:00,9.65,9.65,9.64,9.65,58400.0,6.8686,6.8686,6.8615,6.8686,58400.0
2005-11-14 11:20:00,9.65,9.65,9.64,9.65,57800.0,6.8686,6.8686,6.8615,6.8686,57800.0
2005-11-14 11:30:00,9.65,9.68,9.65,9.67,76000.0,6.8686,6.89,6.8686,6.8829,76000.0
2005-11-14 11:40:00,9.67,9.67,9.65,9.66,98400.0,6.8829,6.8829,6.8686,6.8758,98400.0
2005-11-14 11:50:00,9.65,9.68,9.65,9.67,40000.0,6.8686,6.89,6.8686,6.8829,40000.0
2005-11-14 12:00:00,9.68,9.68,9.67,9.68,63000.0,6.89,6.89,6.8829,6.89,63000.0
2005-11-14 12:10:00,9.68,9.68,9.65,9.68,68200.0,6.89,6.89,6.8686,6.89,68200.0
2005-11-14 12:20:00,9.68,9.69,9.68,9.69,62400.0,6.89,6.8971,6.89,6.8971,62400.0
2005-11-14 12:30:00,9.69,9.69,9.69,9.69,38800.0,6.8971,6.8971,6.8971,6.8971,38800.0
2005-11-14 12:40:00,9.69,9.69,9.69,9.69,30400.0,6.8971,6.8971,6.8971,6.8971,30400.0
2005-11-14 12:50:00,9.69,9.7,9.68,9.68,40800.0,6.8971,6.9042,6.89,6.89,40800.0
2005-11-14 13:00:00,9.68,9.69,9.68,9.68,69400.0,6.89,6.8971,6.89,6.89,69400.0
2005-11-14 13:10:00,9.68,9.69,9.68,9.69,46600.0,6.89,6.8971,6.89,6.8971,46600.0
2005-11-14 13:20:00,9.69,9.69,9.67,9.69,25200.0,6.8971,6.8971,6.8829,6.8971,25200.0
2005-11-14 13:30:00,9.68,9.69,9.68,9.68,19800.0,6.89,6.8971,6.89,6.89,19800.0
2005-11-14 13:40:00,9.68,9.7,9.68,9.7,89800.0,6.89,6.9042,6.89,6.9042,89800.0
2005-11-14 13:50:00,9.69,9.7,9.69,9.69,63200.0,6.8971,6.9042,6.8971,6.8971,63200.0
2005-11-14 14:00:00,9.69,9.7,9.69,9.69,36800.0,6.8971,6.9042,6.8971,6.8971,36800.0
2005-11-14 14:10:00,9.69,9.69,9.68,9.68,33800.0,6.8971,6.8971,6.89,6.89,33800.0
2005-11-14 14:20:00,9.68,9.69,9.68,9.69,47200.0,6.89,6.8971,6.89,6.8971,47200.0
2005-11-14 14:30:00,9.69,9.69,9.68,9.68,56200.0,6.8971,6.8971,6.89,6.89,56200.0
2005-11-14 14:40:00,9.69,9.69,9.68,9.69,54800.0,6.8971,6.8971,6.89,6.8971,54800.0
2005-11-14 14:50:00,9.69,9.7,9.68,9.69,60400.0,6.8971,6.9042,6.89,6.8971,60400.0
2005-11-14 15:00:00,9.69,9.69,9.68,9.69,77200.0,6.8971,6.8971,6.89,6.8971,77200.0
2005-11-14 15:10:00,9.69,9.71,9.68,9.71,208200.0,6.8971,6.9113,6.89,6.9113,208200.0
2005-11-14 15:20:00,9.71,9.71,9.69,9.69,114200.0,6.9113,6.9113,6.8971,6.8971,114200.0
2005-11-14 15:30:00,9.69,9.7,9.69,9.7,142400.0,6.8971,6.9042,6.8971,6.9042,142400.0
2005-11-14 15:40:00,9.69,9.69,9.68,9.68,159400.0,6.8971,6.8971,6.89,6.89,159400.0
2005-11-14 15:50:00,9.68,9.69,9.68,9.69,225600.0,6.89,6.8971,6.89,6.8971,225600.0
2005-11-15 09:30:00,9.67,9.7,9.64,9.68,158000.0,6.8829,6.9042,6.8615,6.89,158000.0
2005-11-15 09:40:00,9.69,9.7,9.63,9.69,327800.0,6.8971,6.9042,6.8544,6.8971,327800.0
2005-11-15 09:50:00,9.69,9.73,9.68,9.71,222800.0,6.8971,6.9256,6.89,6.9113,222800.0
2005-11-15 10:00:00,9.71,9.71,9.67,9.69,264600.0,6.9113,6.9113,6.8829,6.8971,264600.0
2005-11-15 10:10:00,9.69,9.7,9.65,9.68,200000.0,6.8971,6.9042,6.8686,6.89,200000.0
2005-11-15 10:20:00,9.68,9.7,9.68,9.7,193800.0,6.89,6.9042,6.89,6.9042,193800.0
2005-11-15 10:30:00,9.69,9.7,9.68,9.68,97600.0,6.8971,6.9042,6.89,6.89,97600.0
2005-11-15 10:40:00,9.68,9.7,9.68,9.69,87200.0,6.89,6.9042,6.89,6.8971,87200.0
2005-11-15 10:50:00,9.69,9.7,9.68,9.68,270400.0,6.8971,6.9042,6.89,6.89,270400.0
2005-11-15 11:00:00,9.68,9.69,9.65,9.65,121200.0,6.89,6.8971,6.8686,6.8686,121200.0
2005-11-15 11:10:00,9.65,9.66,9.65,9.65,132400.0,6.8686,6.8758,6.8686,6.8686,132400.0
2005-11-15 11:20:00,9.65,9.66,9.64,9.65,93400.0,6.8686,6.8758,6.8615,6.8686,93400.0
2005-11-15 11:30:00,9.65,9.66,9.65,9.65,98200.0,6.8686,6.8758,6.8686,6.8686,98200.0
2005-11-15 11:40:00,9.64,9.65,9.63,9.65,256600.0,6.8615,6.8686,6.8544,6.8686,256600.0
2005-11-15 11:50:00,9.65,9.65,9.63,9.65,89800.0,6.8686,6.8686,6.8544,6.8686,89800.0
2005-11-15 12:00:00,9.65,9.69,9.65,9.68,38000.0,6.8686,6.8971,6.8686,6.89,38000.0
2005-11-15 12:10:00,9.68,9.68,9.67,9.67,149000.0,6.89,6.89,6.8829,6.8829,149000.0
2005-11-15 12:20:00,9.67,9.67,9.65,9.65,71000.0,6.8829,6.8829,6.8686,6.8686,71000.0
2005-11-15 12:30:00,9.65,9.66,9.65,9.65,43400.0,6.8686,6.8758,6.8686,6.8686,43400.0
2005-11-15 12:40:00,9.65,9.66,9.65,9.66,56800.0,6.8686,6.8758,6.8686,6.8758,56800.0
2005-11-15 12:50:00,9.65,9.66,9.65,9.65,41600.0,6.8686,6.8758,6.8686,6.8686,41600.0
2005-11-15 13:00:00,9.65,9.66,9.65,9.65,157400.0,6.8686,6.8758,6.8686,6.8686,157400.0
2005-11-15 13:10:00,9.65,9.66,9.64,9.65,64600.0,6.8686,6.8758,6.8615,6.8686,64600.0
2005-11-15 13:20:00,9.65,9.65,9.64,9.65,146800.0,6.8686,6.8686,6.8615,6.8686,146800.0
2005-11-15 13:30:00,9.65,9.65,9.63,9.63,173200.0,6.8686,6.8686,6.8544,6.8544,173200.0
2005-11-15 13:40:00,9.63,9.63,9.62,9.63,87600.0,6.8544,6.8544,6.8473,6.8544,87600.0
2005-11-15 13:50:00,9.63,9.64,9.63,9.63,103400.0,6.8544,6.8615,6.8544,6.8544,103400.0
2005-11-15 14:00:00,9.63,9.63,9.62,9.62,42400.0,6.8544,6.8544,6.8473,6.8473,42400.0
2005-11-15 14:10:00,9.62,9.63,9.62,9.63,131600.0,6.8473,6.8544,6.8473,6.8544,131600.0
2005-11-15 14:20:00,9.64,9.65,9.63,9.64,46000.0,6.8615,6.8686,6.8544,6.8615,46000.0
2005-11-15 14:30:00,9.63,9.63,9.61,9.62,68800.0,6.8544,6.8544,6.8402,6.8473,68800.0
2005-11-15 14:40:00,9.62,9.62,9.61,9.61,79000.0,6.8473,6.8473,6.8402,6.8402,79000.0
2005-11-15 14:50:00,9.61,9.62,9.6,9.61,94600.0,6.8402,6.8473,6.833,6.8402,94600.0
2005-11-15 15:00:00,9.61,9.62,9.6,9.61,90400.0,6.8402,6.8473,6.833,6.8402,90400.0
2005-11-15 15:10:00,9.6,9.63,9.6,9.63,81800.0,6.833,6.8544,6.833,6.8544,81800.0
2005-11-15 15:20:00,9.63,9.67,9.63,9.65,359600.0,6.8544,6.8829,6.8544,6.8686,359600.0
2005-11-15 15:30:00,9.65,9.66,9.65,9.65,246600.0,6.8686,6.8758,6.8686,6.8686,246600.0
2005-11-15 15:40:00,9.65,9.66,9.64,9.65,420800.0,6.8686,6.8758,6.8615,6.8686,420800.0
2005-11-15 15:50:00,9.65,9.65,9.64,9.65,553200.0,6.8686,6.8686,6.8615,6.8686,553200.0
2005-11-16 09:30:00,9.68,9.7,9.62,9.65,89600.0,6.89,6.9042,6.8473,6.8686,89600.0
2005-11-16 09:40:00,9.65,9.68,9.63,9.63,77000.0,6.8686,6.89,6.8544,6.8544,77000.0
2005-11-16 09:50:00,9.64,9.65,9.62,9.63,72200.0,6.8615,6.8686,6.8473,6.8544,72200.0
2005-11-16 10:00:00,9.64,9.65,9.61,9.62,69000.0,6.8615,6.8686,6.8402,6.8473,69000.0
2005-11-16 10:10:00,9.62,9.62,9.6,9.62,69800.0,6.8473,6.8473,6.833,6.8473,69800.0
2005-11-16 10:20:00,9.62,9.63,9.61,9.61,50200.0,6.8473,6.8544,6.8402,6.8402,50200.0
2005-11-16 10:30:00,9.61,9.63,9.59,9.61,159000.0,6.8402,6.8544,6.8259,6.8402,159000.0
2005-11-16 10:40:00,9.61,9.63,9.61,9.63,115600.0,6.8402,6.8544,6.8402,6.8544,115600.0
2005-11-16 10:50:00,9.63,9.65,9.62,9.65,78600.0,6.8544,6.8686,6.8473,6.8686,78600.0
2005-11-16 11:00:00,9.65,9.65,9.63,9.65,124800.0,6.8686,6.8686,6.8544,6.8686,124800.0
2005-11-16 11:10:00,9.65,9.67,9.65,9.66,79200.0,6.8686,6.8829,6.8686,6.8758,79200.0
2005-11-16 11:20:00,9.66,9.68,9.65,9.68,86800.0,6.8758,6.89,6.8686,6.89,86800.0
2005-11-16 11:30:00,9.68,9.68,9.66,9.66,43600.0,6.89,6.89,6.8758,6.8758,43600.0
2005-11-16 11:40:00,9.67,9.71,9.66,9.7,58000.0,6.8829,6.9113,6.8758,6.9042,58000.0
2005-11-16 11:50:00,9.7,9.71,9.7,9.71,94000.0,6.9042,6.9113,6.9042,6.9113,94000.0
2005-11-16 12:00:00,9.71,9.71,9.7,9.71,45400.0,6.9113,6.9113,6.9042,6.9113,45400.0
2005-11-16 12:10:00,9.71,9.73,9.71,9.72,112200.0,6.9113,6.9256,6.9113,6.9185,112200.0
2005-11-16 12:20:00,9.72,9.72,9.69,9.69,52000.0,6.9185,6.9185,6.8971,6.8971,52000.0
2005-11-16 12:30:00,9.69,9.71,9.69,9.7,57800.0,6.8971,6.9113,6.8971,6.9042,57800.0
2005-11-16 12:40:00,9.7,9.72,9.7,9.71,55800.0,6.9042,6.9185,6.9042,6.9113,55800.0
2005-11-16 12:50:00,9.71,9.74,9.71,9.72,118800.0,6.9113,6.9327,6.9113,6.9185,118800.0
2005-11-16 13:00:00,9.73,9.73,9.7,9.71,59800.0,6.9256,6.9256,6.9042,6.9113,59800.0
2005-11-16 13:10:00,9.71,9.72,9.7,9.7,77600.0,6.9113,6.9185,6.9042,6.9042,77600.0
2005-11-16 13:20:00,9.7,9.7,9.69,9.7,44000.0,6.9042,6.9042,6.8971,6.9042,44000.0
2005-11-16 13:30:00,9.69,9.7,9.67,9.69,33400.0,6.8971,6.9042,6.8829,6.8971,33400.0
2005-11-16 13:40:00,9.68,9.68,9.67,9.68,26200.0,6.89,6.89,6.8829,6.89,26200.0
2005-11-16 13:50:00,9.68,9.7,9.68,9.7,55000.0,6.89,6.9042,6.89,6.9042,55000.0
2005-11-16 14:00:00,9.69,9.71,9.68,9.71,99400.0,6.8971,6.9113,6.89,6.9113,99400.0
2005-11-16 14:10:00,9.7,9.71,9.69,9.7,44400.0,6.9042,6.9113,6.8971,6.9042,44400.0
2005-11-16 14:20:00,9.7,9.73,9.7,9.73,162200.0,6.9042,6.9256,6.9042,6.9256,162200.0
2005-11-16 14:30:00,9.73,9.73,9.68,9.69,73600.0,6.9256,6.9256,6.89,6.8971,73600.0
2005-11-16 14:40:00,9.69,9.7,9.69,9.7,77000.0,6.8971,6.9042,6.8971,6.9042,77000.0
2005-11-16 14:50:00,9.7,9.71,9.69,9.7,303600.0,6.9042,6.9113,6.8971,6.9042,303600.0
2005-11-16 15:00:00,9.7,9.71,9.68,9.68,166600.0,6.9042,6.9113,6.89,6.89,166600.0
2005-11-16 15:10:00,9.68,9.71,9.68,9.71,53400.0,6.89,6.9113,6.89,6.9113,53400.0
2005-11-16 15:20:00,9.71,9.71,9.69,9.7,72000.0,6.9113,6.9113,6.8971,6.9042,72000.0
2005-11-16 15:30:00,9.7,9.71,9.69,9.7,76600.0,6.9042,6.9113,6.8971,6.9042,76600.0
2005-11-16 15:40:00,9.7,9.72,9.7,9.71,566000.0,6.9042,6.9185,6.9042,6.9113,566000.0
2005-11-16 15:50:00,9.71,9.72,9.68,9.72,414600.0,6.9113,6.9185,6.89,6.9185,414600.0
2005-11-17 09:30:00,9.75,9.81,9.75,9.76,120600.0,6.9398,6.9825,6.9398,6.9469,120600.0
2005-11-17 09:40:00,9.76,9.78,9.75,9.77,97800.0,6.9469,6.9612,6.9398,6.9541,97800.0
2005-11-17 09:50:00,9.76,9.78,9.74,9.74,114200.0,6.9469,6.9612,6.9327,6.9327,114200.0
2005-11-17 10:00:00,9.74,9.74,9.71,9.73,134000.0,6.9327,6.9327,6.9113,6.9256,134000.0
2005-11-17 10:10:00,9.73,9.77,9.73,9.77,149200.0,6.9256,6.9541,6.9256,6.9541,149200.0
2005-11-17 10:20:00,9.77,9.77,9.76,9.77,146200.0,6.9541,6.9541,6.9469,6.9541,146200.0
2005-11-17 10:30:00,9.76,9.77,9.72,9.72,237200.0,6.9469,6.9541,6.9185,6.9185,237200.0
2005-11-17 10:40:00,9.72,9.73,9.72,9.72,33400.0,6.9185,6.9256,6.9185,6.9185,33400.0
2005-11-17 10:50:00,9.72,9.74,9.72,9.74,59000.0,6.9185,6.9327,6.9185,6.9327,59000.0
2005-11-17 11:00:00,9.74,9.75,9.72,9.74,65400.0,6.9327,6.9398,6.9185,6.9327,65400.0
2005-11-17 11:10:00,9.74,9.75,9.73,9.74,64000.0,6.9327,6.9398,6.9256,6.9327,64000.0
2005-11-17 11:20:00,9.74,9.75,9.73,9.74,66600.0,6.9327,6.9398,6.9256,6.9327,66600.0
2005-11-17 11:30:00,9.74,9.76,9.74,9.75,315800.0,6.9327,6.9469,6.9327,6.9398,315800.0
2005-11-17 11:40:00,9.75,9.78,9.74,9.75,105400.0,6.9398,6.9612,6.9327,6.9398,105400.0
2005-11-17 11:50:00,9.74,9.76,9.74,9.76,35800.0,6.9327,6.9469,6.9327,6.9469,35800.0
2005-11-17 12:00:00,9.76,9.77,9.74,9.74,103000.0,6.9469,6.9541,6.9327,6.9327,103000.0
2005-11-17 12:10:00,9.75,9.76,9.74,9.74,52400.0,6.9398,6.9469,6.9327,6.9327,52400.0
2005-11-17 12:20:00,9.74,9.77,9.74,9.76,126200.0,6.9327,6.9541,6.9327,6.9469,126200.0
2005-11-17 12:30:00,9.76,9.77,9.74,9.74,122600.0,6.9469,6.9541,6.9327,6.9327,122600.0
2005-11-17 12:40:00,9.74,9.74,9.72,9.73,36200.0,6.9327,6.9327,6.9185,6.9256,36200.0
2005-11-17 12:50:00,9.74,9.76,9.74,9.74,131600.0,6.9327,6.9469,6.9327,6.9327,131600.0
2005-11-17 13:00:00,9.74,9.76,9.74,9.75,72400.0,6.9327,6.9469,6.9327,6.9398,72400.0
2005-11-17 13:10:00,9.75,9.76,9.74,9.75,327600.0,6.9398,6.9469,6.9327,6.9398,327600.0
2005-11-17 13:20:00,9.75,9.76,9.74,9.74,59000.0,6.9398,6.9469,6.9327,6.9327,59000.0
2005-11-17 13:30:00,9.74,9.76,9.74,9.76,39600.0,6.9327,6.9469,6.9327,6.9469,39600.0
2005-11-17 13:40:00,9.76,9.76,9.74,9.75,81200.0,6.9469,6.9469,6.9327,6.9398,81200.0
2005-11-17 13:50:00,9.74,9.75,9.74,9.74,50000.0,6.9327,6.9398,6.9327,6.9327,50000.0
2005-11-17 14:00:00,9.74,9.75,9.74,9.74,32000.0,6.9327,6.9398,6.9327,6.9327,32000.0
2005-11-17 14:10:00,9.75,9.77,9.74,9.76,225800.0,6.9398,6.9541,6.9327,6.9469,225800.0
2005-11-17 14:20:00,9.76,9.78,9.76,9.77,200600.0,6.9469,6.9612,6.9469,6.9541,200600.0
2005-11-17 14:30:00,9.77,9.78,9.76,9.77,156800.0,6.9541,6.9612,6.9469,6.9541,156800.0
2005-11-17 14:40:00,9.78,9.78,9.75,9.75,734200.0,6.9612,6.9612,6.9398,6.9398,734200.0
2005-11-17 14:50:00,9.76,9.76,9.75,9.75,82600.0,6.9469,6.9469,6.9398,6.9398,82600.0
2005-11-17 15:00:00,9.75,9.76,9.74,9.76,63200.0,6.9398,6.9469,6.9327,6.9469,63200.0
2005-11-17 15:10:00,9.76,9.78,9.76,9.77,151400.0,6.9469,6.9612,6.9469,6.9541,151400.0
2005-11-17 15:20:00,9.77,9.78,9.76,9.76,87000.0,6.9541,6.9612,6.9469,6.9469,87000.0
2005-11-17 15:30:00,9.76,9.77,9.75,9.75,126200.0,6.9469,6.9541,6.9398,6.9398,126200.0
2005-11-17 15:40:00,9.76,9.77,9.75,9.76,208200.0,6.9469,6.9541,6.9398,6.9469,208200.0
2005-11-17 15:50:00,9.76,9.76,9.74,9.74,281000.0,6.9469,6.9469,6.9327,6.9327,281000.0
2005-11-18 09:30:00,9.88,9.88,9.71,9.77,726000.0,7.0323,7.0323,6.9113,6.9541,726000.0
2005-11-18 09:40:00,9.76,9.77,9.68,9.69,97200.0,6.9469,6.9541,6.89,6.8971,97200.0
2005-11-18 09:50:00,9.68,9.71,9.67,9.69,119600.0,6.89,6.9113,6.8829,6.8971,119600.0
2005-11-18 10:00:00,9.7,9.74,9.7,9.73,98600.0,6.9042,6.9327,6.9042,6.9256,98600.0
2005-11-18 10:10:00,9.73,9.74,9.68,9.69,57000.0,6.9256,6.9327,6.89,6.8971,57000.0
2005-11-18 10:20:00,9.68,9.69,9.66,9.67,85000.0,6.89,6.8971,6.8758,6.8829,85000.0
2005-11-18 10:30:00,9.67,9.72,9.67,9.71,70800.0,6.8829,6.9185,6.8829,6.9113,70800.0
2005-11-18 10:40:00,9.71,9.72,9.67,9.7,146000.0,6.9113,6.9185,6.8829,6.9042,146000.0
2005-11-18 10:50:00,9.7,9.71,9.7,9.71,54200.0,6.9042,6.9113,6.9042,6.9113,54200.0
2005-11-18 11:00:00,9.71,9.72,9.7,9.71,106200.0,6.9113,6.9185,6.9042,6.9113,106200.0
2005-11-18 11:10:00,9.71,9.72,9.69,9.69,114200.0,6.9113,6.9185,6.8971,6.8971,114200.0
2005-11-18 11:20:00,9.69,9.7,9.67,9.67,71400.0,6.8971,6.9042,6.8829,6.8829,71400.0
2005-11-18 11:30:00,9.67,9.67,9.63,9.65,86000.0,6.8829,6.8829,6.8544,6.8686,86000.0
2005-11-18 11:40:00,9.65,9.68,9.65,9.67,37200.0,6.8686,6.89,6.8686,6.8829,37200.0
2005-11-18 11:50:00,9.67,9.67,9.65,9.66,25000.0,6.8829,6.8829,6.8686,6.8758,25000.0
2005-11-18 12:00:00,9.66,9.68,9.65,9.68,45600.0,6.8758,6.89,6.8686,6.89,45600.0
2005-11-18 12:10:00,9.68,9.7,9.68,9.69,142800.0,6.89,6.9042,6.89,6.8971,142800.0
2005-11-18 12:20:00,9.7,9.7,9.68,9.68,46400.0,6.9042,6.9042,6.89,6.89,46400.0
2005-11-18 12:30:00,9.68,9.69,9.67,9.68,74800.0,6.89,6.8971,6.8829,6.89,74800.0
2005-11-18 12:40:00,9.68,9.69,9.68,9.69,103000.0,6.89,6.8971,6.89,6.8971,103000.0
2005-11-18 12:50:00,9.69,9.69,9.68,9.69,31600.0,6.8971,6.8971,6.89,6.8971,31600.0
2005-11-18 13:00:00,9.69,9.69,9.68,9.69,37600.0,6.8971,6.8971,6.89,6.8971,37600.0
2005-11-18 13:10:00,9.69,9.69,9.69,9.69,73200.0,6.8971,6.8971,6.8971,6.8971,73200.0
2005-11-18 13:20:00,9.69,9.7,9.69,9.69,42600.0,6.8971,6.9042,6.8971,6.8971,42600.0
2005-11-18 13:30:00,9.69,9.73,9.69,9.72,67200.0,6.8971,6.9256,6.8971,6.9185,67200.0
2005-11-18 13:40:00,9.72,9.73,9.7,9.71,166200.0,6.9185,6.9256,6.9042,6.9113,166200.0
2005-11-18 13:50:00,9.7,9.71,9.69,9.71,50800.0,6.9042,6.9113,6.8971,6.9113,50800.0
2005-11-18 14:00:00,9.72,9.72,9.7,9.72,44200.0,6.9185,6.9185,6.9042,6.9185,44200.0
2005-11-18 14:10:00,9.72,9.72,9.71,9.72,30200.0,6.9185,6.9185,6.9113,6.9185,30200.0
2005-11-18 14:20:00,9.72,9.72,9.69,9.7,93000.0,6.9185,6.9185,6.8971,6.9042,93000.0
2005-11-18 14:30:00,9.7,9.73,9.7,9.72,53400.0,6.9042,6.9256,6.9042,6.9185,53400.0
2005-11-18 14:40:00,9.72,9.72,9.7,9.7,78200.0,6.9185,6.9185,6.9042,6.9042,78200.0
2005-11-18 14:50:00,9.7,9.7,9.69,9.7,74600.0,6.9042,6.9042,6.8971,6.9042,74600.0
2005-11-18 15:00:00,9.7,9.72,9.7,9.71,87600.0,6.9042,6.9185,6.9042,6.9113,87600.0
2005-11-18 15:10:00,9.72,9.72,9.71,9.72,136200.0,6.9185,6.9185,6.9113,6.9185,136200.0
2005-11-18 15:20:00,9.72,9.72,9.71,9.72,156000.0,6.9185,6.9185,6.9113,6.9185,156000.0
2005-11-18 15:30:00,9.71,9.74,9.71,9.73,137400.0,6.9113,6.9327,6.9113,6.9256,137400.0
2005-11-18 15:40:00,9.74,9.74,9.72,9.73,303600.0,6.9327,6.9327,6.9185,6.9256,303600.0
2005-11-18 15:50:00,9.73,9.74,9.72,9.72,470400.0,6.9256,6.9327,6.9185,6.9185,470400.0
2005-11-21 09:30:00,9.74,9.76,9.72,9.74,137800.0,6.9327,6.9469,6.9185,6.9327,137800.0
2005-11-21 09:40:00,9.74,9.77,9.74,9.75,84400.0,6.9327,6.9541,6.9327,6.9398,84400.0
2005-11-21 09:50:00,9.75,9.75,9.7,9.71,88400.0,6.9398,6.9398,6.9042,6.9113,88400.0
2005-11-21 10:00:00,9.71,9.77,9.71,9.76,132400.0,6.9113,6.9541,6.9113,6.9469,132400.0
2005-11-21 10:10:00,9.76,9.76,9.74,9.74,62600.0,6.9469,6.9469,6.9327,6.9327,62600.0
2005-11-21 10:20:00,9.74,9.77,9.74,9.75,73200.0,6.9327,6.9541,6.9327,6.9398,73200.0
2005-11-21 10:30:00,9.75,9.76,9.74,9.76,289800.0,6.9398,6.9469,6.9327,6.9469,289800.0
2005-11-21 10:40:00,9.75,9.76,9.72,9.72,79800.0,6.9398,6.9469,6.9185,6.9185,79800.0
2005-11-21 10:50:00,9.72,9.73,9.7,9.73,122400.0,6.9185,6.9256,6.9042,6.9256,122400.0
2005-11-21 11:00:00,9.72,9.73,9.72,9.72,158200.0,6.9185,6.9256,6.9185,6.9185,158200.0
2005-11-21 11:10:00,9.72,9.72,9.71,9.72,86800.0,6.9185,6.9185,6.9113,6.9185,86800.0
2005-11-21 11:20:00,9.72,9.73,9.71,9.73,89200.0,6.9185,6.9256,6.9113,6.9256,89200.0
2005-11-21 11:30:00,9.72,9.73,9.7,9.7,47400.0,6.9185,6.9256,6.9042,6.9042,47400.0
2005-11-21 11:40:00,9.7,9.72,9.69,9.71,68800.0,6.9042,6.9185,6.8971,6.9113,68800.0
2005-11-21 11:50:00,9.72,9.72,9.7,9.72,44000.0,6.9185,6.9185,6.9042,6.9185,44000.0
2005-11-21 12:00:00,9.72,9.73,9.72,9.72,34000.0,6.9185,6.9256,6.9185,6.9185,34000.0
2005-11-21 12:10:00,9.72,9.73,9.71,9.72,136600.0,6.9185,6.9256,6.9113,6.9185,136600.0
2005-11-21 12:20:00,9.72,9.73,9.72,9.73,47400.0,6.9185,6.9256,6.9185,6.9256,47400.0
2005-11-21 12:30:00,9.72,9.73,9.72,9.72,78400.0,6.9185,6.9256,6.9185,6.9185,78400.0
2005-11-21 12:40:00,9.72,9.74,9.72,9.74,50200.0,6.9185,6.9327,6.9185,6.9327,50200.0
2005-11-21 12:50:00,9.73,9.73,9.71,9.72,32600.0,6.9256,6.9256,6.9113,6.9185,32600.0
2005-11-21 13:00:00,9.72,9.72,9.71,9.71,30600.0,6.9185,6.9185,6.9113,6.9113,30600.0
2005-11-21 13:10:00,9.71,9.72,9.71,9.71,29600.0,6.9113,6.9185,6.9113,6.9113,29600.0
2005-11-21 13:20:00,9.72,9.72,9.71,9.72,33200.0,6.9185,6.9185,6.9113,6.9185,33200.0
2005-11-21 13:30:00,9.71,9.72,9.71,9.71,46000.0,6.9113,6.9185,6.9113,6.9113,46000.0
2005-11-21 13:40:00,9.71,9.72,9.71,9.72,189600.0,6.9113,6.9185,6.9113,6.9185,189600.0
2005-11-21 13:50:00,9.72,9.75,9.72,9.75,182200.0,6.9185,6.9398,6.9185,6.9398,182200.0
2005-11-21 14:00:00,9.75,9.75,9.72,9.74,95200.0,6.9398,6.9398,6.9185,6.9327,95200.0
2005-11-21 14:10:00,9.74,9.74,9.72,9.73,30000.0,6.9327,6.9327,6.9185,6.9256,30000.0
2005-11-21 14:20:00,9.73,9.73,9.72,9.73,94800.0,6.9256,6.9256,6.9185,6.9256,94800.0
2005-11-21 14:30:00,9.73,9.73,9.71,9.71,86800.0,6.9256,6.9256,6.9113,6.9113,86800.0
2005-11-21 14:40:00,9.71,9.74,9.71,9.72,110400.0,6.9113,6.9327,6.9113,6.9185,110400.0
2005-11-21 14:50:00,9.72,9.72,9.69,9.69,88600.0,6.9185,6.9185,6.8971,6.8971,88600.0
2005-11-21 15:00:00,9.69,9.72,9.69,9.72,61800.0,6.8971,6.9185,6.8971,6.9185,61800.0
2005-11-21 15:10:00,9.72,9.72,9.71,9.72,148800.0,6.9185,6.9185,6.9113,6.9185,148800.0
2005-11-21 15:20:00,9.72,9.72,9.71,9.72,97800.0,6.9185,6.9185,6.9113,6.9185,97800.0
2005-11-21 15:30:00,9.72,9.73,9.71,9.73,256400.0,6.9185,6.9256,6.9113,6.9256,256400.0
2005-11-21 15:40:00,9.73,9.75,9.72,9.74,212400.0,6.9256,6.9398,6.9185,6.9327,212400.0
2005-11-21 15:50:00,9.74,9.74,9.72,9.74,277200.0,6.9327,6.9327,6.9185,6.9327,277200.0
2005-11-22 09:30:00,9.69,9.73,9.65,9.71,216800.0,6.8971,6.9256,6.8686,6.9113,216800.0
2005-11-22 09:40:00,9.71,9.72,9.63,9.64,153400.0,6.9113,6.9185,6.8544,6.8615,153400.0
2005-11-22 09:50:00,9.63,9.7,9.63,9.68,258400.0,6.8544,6.9042,6.8544,6.89,258400.0
2005-11-22 10:00:00,9.68,9.69,9.67,9.69,85600.0,6.89,6.8971,6.8829,6.8971,85600.0
2005-11-22 10:10:00,9.69,9.7,9.68,9.69,174800.0,6.8971,6.9042,6.89,6.8971,174800.0
2005-11-22 10:20:00,9.68,9.69,9.67,9.67,127400.0,6.89,6.8971,6.8829,6.8829,127400.0
2005-11-22 10:30:00,9.67,9.69,9.67,9.69,69600.0,6.8829,6.8971,6.8829,6.8971,69600.0
2005-11-22 10:40:00,9.69,9.7,9.65,9.65,137000.0,6.8971,6.9042,6.8686,6.8686,137000.0
2005-11-22 10:50:00,9.65,9.68,9.65,9.65,100400.0,6.8686,6.89,6.8686,6.8686,100400.0
2005-11-22 11:00:00,9.65,9.67,9.63,9.65,79600.0,6.8686,6.8829,6.8544,6.8686,79600.0
2005-11-22 11:10:00,9.65,9.65,9.65,9.65,59200.0,6.8686,6.8686,6.8686,6.8686,59200.0
2005-11-22 11:20:00,9.65,9.66,9.65,9.65,47000.0,6.8686,6.8758,6.8686,6.8686,47000.0
2005-11-22 11:30:00,9.65,9.65,9.64,9.65,109800.0,6.8686,6.8686,6.8615,6.8686,109800.0
2005-11-22 11:40:00,9.65,9.65,9.65,9.65,98600.0,6.8686,6.8686,6.8686,6.8686,98600.0
2005-11-22 11:50:00,9.65,9.65,9.64,9.65,109200.0,6.8686,6.8686,6.8615,6.8686,109200.0
2005-11-22 12:00:00,9.65,9.68,9.65,9.67,90000.0,6.8686,6.89,6.8686,6.8829,90000.0
2005-11-22 12:10:00,9.67,9.67,9.65,9.65,64000.0,6.8829,6.8829,6.8686,6.8686,64000.0
2005-11-22 12:20:00,9.65,9.65,9.63,9.64,75400.0,6.8686,6.8686,6.8544,6.8615,75400.0
2005-11-22 12:30:00,9.63,9.65,9.63,9.65,63800.0,6.8544,6.8686,6.8544,6.8686,63800.0
2005-11-22 12:40:00,9.65,9.65,9.64,9.64,57200.0,6.8686,6.8686,6.8615,6.8615,57200.0
2005-11-22 12:50:00,9.65,9.65,9.64,9.65,255800.0,6.8686,6.8686,6.8615,6.8686,255800.0
2005-11-22 13:00:00,9.65,9.67,9.65,9.65,115400.0,6.8686,6.8829,6.8686,6.8686,115400.0
2005-11-22 13:10:00,9.65,9.65,9.63,9.63,53400.0,6.8686,6.8686,6.8544,6.8544,53400.0
2005-11-22 13:20:00,9.63,9.64,9.63,9.64,164400.0,6.8544,6.8615,6.8544,6.8615,164400.0
2005-11-22 13:30:00,9.64,9.65,9.64,9.65,99800.0,6.8615,6.8686,6.8615,6.8686,99800.0
2005-11-22 13:40:00,9.65,9.65,9.65,9.65,136800.0,6.8686,6.8686,6.8686,6.8686,136800.0
2005-11-22 13:50:00,9.65,9.65,9.63,9.63,170800.0,6.8686,6.8686,6.8544,6.8544,170800.0
2005-11-22 14:00:00,9.63,9.67,9.63,9.67,112200.0,6.8544,6.8829,6.8544,6.8829,112200.0
2005-11-22 14:10:00,9.67,9.67,9.63,9.63,126200.0,6.8829,6.8829,6.8544,6.8544,126200.0
2005-11-22 14:20:00,9.63,9.65,9.63,9.64,82800.0,6.8544,6.8686,6.8544,6.8615,82800.0
2005-11-22 14:30:00,9.63,9.64,9.63,9.64,51000.0,6.8544,6.8615,6.8544,6.8615,51000.0
2005-11-22 14:40:00,9.64,9.67,9.63,9.66,112800.0,6.8615,6.8829,6.8544,6.8758,112800.0
2005-11-22 14:50:00,9.67,9.68,9.65,9.65,144000.0,6.8829,6.89,6.8686,6.8686,144000.0
2005-11-22 15:00:00,9.65,9.68,9.65,9.67,238200.0,6.8686,6.89,6.8686,6.8829,238200.0
2005-11-22 15:10:00,9.67,9.67,9.62,9.62,140400.0,6.8829,6.8829,6.8473,6.8473,140400.0
2005-11-22 15:20:00,9.62,9.65,9.62,9.65,131400.0,6.8473,6.8686,6.8473,6.8686,131400.0
2005-11-22 15:30:00,9.65,9.65,9.63,9.65,176200.0,6.8686,6.8686,6.8544,6.8686,176200.0
2005-11-22 15:40:00,9.65,9.67,9.65,9.66,320200.0,6.8686,6.8829,6.8686,6.8758,320200.0
2005-11-22 15:50:00,9.66,9.67,9.64,9.66,352000.0,6.8758,6.8829,6.8615,6.8758,352000.0
2005-11-23 09:30:00,9.69,9.8,9.68,9.74,257400.0,6.8971,6.9754,6.89,6.9327,257400.0
2005-11-23 09:40:00,9.74,9.79,9.72,9.76,136400.0,6.9327,6.9683,6.9185,6.9469,136400.0
2005-11-23 09:50:00,9.76,9.81,9.76,9.79,126400.0,6.9469,6.9825,6.9469,6.9683,126400.0
2005-11-23 10:00:00,9.79,9.8,9.75,9.75,114200.0,6.9683,6.9754,6.9398,6.9398,114200.0
2005-11-23 10:10:00,9.75,9.79,9.72,9.74,125400.0,6.9398,6.9683,6.9185,6.9327,125400.0
2005-11-23 10:20:00,9.73,9.73,9.7,9.72,90200.0,6.9256,6.9256,6.9042,6.9185,90200.0
2005-11-23 10:30:00,9.72,9.73,9.71,9.72,112400.0,6.9185,6.9256,6.9113,6.9185,112400.0
2005-11-23 10:40:00,9.72,9.72,9.71,9.71,37200.0,6.9185,6.9185,6.9113,6.9113,37200.0
2005-11-23 10:50:00,9.71,9.72,9.71,9.72,22400.0,6.9113,6.9185,6.9113,6.9185,22400.0
2005-11-23 11:00:00,9.72,9.72,9.71,9.71,118200.0,6.9185,6.9185,6.9113,6.9113,118200.0
2005-11-23 11:10:00,9.71,9.72,9.71,9.72,75600.0,6.9113,6.9185,6.9113,6.9185,75600.0
2005-11-23 11:20:00,9.72,9.72,9.71,9.71,199400.0,6.9185,6.9185,6.9113,6.9113,199400.0
2005-11-23 11:30:00,9.72,9.72,9.71,9.72,54600.0,6.9185,6.9185,6.9113,6.9185,54600.0
2005-11-23 11:40:00,9.72,9.72,9.71,9.72,50400.0,6.9185,6.9185,6.9113,6.9185,50400.0
2005-11-23 11:50:00,9.72,9.74,9.72,9.74,36400.0,6.9185,6.9327,6.9185,6.9327,36400.0
2005-11-23 12:00:00,9.74,9.74,9.73,9.74,40400.0,6.9327,6.9327,6.9256,6.9327,40400.0
2005-11-23 12:10:00,9.74,9.74,9.73,9.74,43400.0,6.9327,6.9327,6.9256,6.9327,43400.0
2005-11-23 12:20:00,9.73,9.73,9.71,9.72,29000.0,6.9256,6.9256,6.9113,6.9185,29000.0
2005-11-23 12:30:00,9.72,9.74,9.72,9.74,92200.0,6.9185,6.9327,6.9185,6.9327,92200.0
2005-11-23 12:40:00,9.74,9.75,9.73,9.74,96200.0,6.9327,6.9398,6.9256,6.9327,96200.0
2005-11-23 12:50:00,9.74,9.74,9.72,9.72,21000.0,6.9327,6.9327,6.9185,6.9185,21000.0
2005-11-23 13:00:00,9.72,9.74,9.71,9.74,52600.0,6.9185,6.9327,6.9113,6.9327,52600.0
2005-11-23 13:10:00,9.74,9.75,9.74,9.74,29800.0,6.9327,6.9398,6.9327,6.9327,29800.0
2005-11-23 13:20:00,9.74,9.75,9.74,9.74,54800.0,6.9327,6.9398,6.9327,6.9327,54800.0
2005-11-23 13:30:00,9.74,9.74,9.74,9.74,41000.0,6.9327,6.9327,6.9327,6.9327,41000.0
2005-11-23 13:40:00,9.74,9.74,9.73,9.74,39800.0,6.9327,6.9327,6.9256,6.9327,39800.0
2005-11-23 13:50:00,9.74,9.74,9.73,9.74,48400.0,6.9327,6.9327,6.9256,6.9327,48400.0
2005-11-23 14:00:00,9.74,9.74,9.73,9.73,40600.0,6.9327,6.9327,6.9256,6.9256,40600.0
2005-11-23 14:10:00,9.73,9.74,9.72,9.73,53000.0,6.9256,6.9327,6.9185,6.9256,53000.0
2005-11-23 14:20:00,9.73,9.75,9.73,9.75,97400.0,6.9256,6.9398,6.9256,6.9398,97400.0
2005-11-23 14:30:00,9.74,9.76,9.74,9.74,107400.0,6.9327,6.9469,6.9327,6.9327,107400.0
2005-11-23 14:40:00,9.75,9.75,9.74,9.74,77400.0,6.9398,6.9398,6.9327,6.9327,77400.0
2005-11-23 14:50:00,9.74,9.74,9.72,9.73,105400.0,6.9327,6.9327,6.9185,6.9256,105400.0
2005-11-23 15:00:00,9.73,9.73,9.71,9.72,140200.0,6.9256,6.9256,6.9113,6.9185,140200.0
2005-11-23 15:10:00,9.71,9.74,9.71,9.72,125600.0,6.9113,6.9327,6.9113,6.9185,125600.0
2005-11-23 15:20:00,9.73,9.74,9.72,9.72,148400.0,6.9256,6.9327,6.9185,6.9185,148400.0
2005-11-23 15:30:00,9.72,9.73,9.72,9.72,258200.0,6.9185,6.9256,6.9185,6.9185,258200.0
2005-11-23 15:40:00,9.72,9.74,9.72,9.74,152800.0,6.9185,6.9327,6.9185,6.9327,152800.0
2005-11-23 15:50:00,9.72,9.74,9.71,9.74,218200.0,6.9185,6.9327,6.9113,6.9327,218200.0
2005-11-25 09:30:00,9.78,9.84,9.72,9.72,156200.0,6.9612,7.0039,6.9185,6.9185,156200.0
2005-11-25 09:40:00,9.71,9.74,9.67,9.69,90000.0,6.9113,6.9327,6.8829,6.8971,90000.0
2005-11-25 09:50:00,9.69,9.74,9.69,9.74,67600.0,6.8971,6.9327,6.8971,6.9327,67600.0
2005-11-25 10:00:00,9.74,9.76,9.72,9.74,83000.0,6.9327,6.9469,6.9185,6.9327,83000.0
2005-11-25 10:10:00,9.74,9.78,9.74,9.78,75400.0,6.9327,6.9612,6.9327,6.9612,75400.0
2005-11-25 10:20:00,9.77,9.78,9.74,9.74,67800.0,6.9541,6.9612,6.9327,6.9327,67800.0
2005-11-25 10:30:00,9.74,9.76,9.74,9.75,91800.0,6.9327,6.9469,6.9327,6.9398,91800.0
2005-11-25 10:40:00,9.76,9.79,9.75,9.79,137200.0,6.9469,6.9683,6.9398,6.9683,137200.0
2005-11-25 10:50:00,9.78,9.81,9.78,9.79,223600.0,6.9612,6.9825,6.9612,6.9683,223600.0
2005-11-25 11:00:00,9.79,9.79,9.75,9.76,134200.0,6.9683,6.9683,6.9398,6.9469,134200.0
2005-11-25 11:10:00,9.77,9.77,9.74,9.75,58000.0,6.9541,6.9541,6.9327,6.9398,58000.0
2005-11-25 11:20:00,9.76,9.76,9.74,9.74,69400.0,6.9469,6.9469,6.9327,6.9327,69400.0
2005-11-25 11:30:00,9.74,9.76,9.74,9.76,62000.0,6.9327,6.9469,6.9327,6.9469,62000.0
2005-11-25 11:40:00,9.75,9.76,9.75,9.75,82000.0,6.9398,6.9469,6.9398,6.9398,82000.0
2005-11-25 11:50:00,9.74,9.76,9.74,9.75,68000.0,6.9327,6.9469,6.9327,6.9398,68000.0
2005-11-25 12:00:00,9.75,9.77,9.74,9.76,58000.0,6.9398,6.9541,6.9327,6.9469,58000.0
2005-11-25 12:10:00,9.76,9.78,9.74,9.74,52200.0,6.9469,6.9612,6.9327,6.9327,52200.0
2005-11-25 12:20:00,9.75,9.76,9.74,9.76,88000.0,6.9398,6.9469,6.9327,6.9469,88000.0
2005-11-25 12:30:00,9.76,9.78,9.75,9.75,59800.0,6.9469,6.9612,6.9398,6.9398,59800.0
2005-11-25 12:40:00,9.75,9.76,9.74,9.75,52400.0,6.9398,6.9469,6.9327,6.9398,52400.0
2005-11-25 12:50:00,9.75,9.76,9.73,9.76,142600.0,6.9398,6.9469,6.9256,6.9469,142600.0
2005-11-25 13:00:00,9.76,9.76,9.76,9.76,43000.0,6.9469,6.9469,6.9469,6.9469,43000.0
2005-11-25 13:10:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 13:20:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 13:30:00,9.76,9.76,9.76,9.76,800.0,6.9469,6.9469,6.9469,6.9469,800.0
2005-11-25 13:40:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 13:50:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 14:00:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 14:10:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 14:20:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 14:30:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 14:40:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 14:50:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 15:00:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 15:10:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 15:20:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 15:30:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 15:40:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 15:50:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-28 09:30:00,9.88,9.94,9.85,9.85,506800.0,7.0323,7.0751,7.011,7.011,506800.0
2005-11-28 09:40:00,9.85,9.87,9.81,9.86,250600.0,7.011,7.0252,6.9825,7.0181,250600.0
2005-11-28 09:50:00,9.87,9.88,9.84,9.86,285800.0,7.0252,7.0323,7.0039,7.0181,285800.0
2005-11-28 10:00:00,9.86,9.86,9.83,9.84,272200.0,7.0181,7.0181,6.9968,7.0039,272200.0
2005-11-28 10:10:00,9.84,9.86,9.83,9.85,291600.0,7.0039,7.0181,6.9968,7.011,291600.0
2005-11-28 10:20:00,9.85,9.85,9.75,9.75,138600.0,7.011,7.011,6.9398,6.9398,138600.0
2005-11-28 10:30:00,9.76,9.79,9.75,9.79,138000.0,6.9469,6.9683,6.9398,6.9683,138000.0
2005-11-28 10:40:00,9.78,9.81,9.77,9.81,208400.0,6.9612,6.9825,6.9541,6.9825,208400.0
2005-11-28 10:50:00,9.81,9.81,9.79,9.81,56800.0,6.9825,6.9825,6.9683,6.9825,56800.0
2005-11-28 11:00:00,9.81,9.85,9.81,9.83,126200.0,6.9825,7.011,6.9825,6.9968,126200.0
2005-11-28 11:10:00,9.83,9.85,9.81,9.85,109400.0,6.9968,7.011,6.9825,7.011,109400.0
2005-11-28 11:20:00,9.85,9.85,9.82,9.83,122600.0,7.011,7.011,6.9896,6.9968,122600.0
2005-11-28 11:30:00,9.83,9.85,9.83,9.84,50800.0,6.9968,7.011,6.9968,7.0039,50800.0
2005-11-28 11:40:00,9.84,9.85,9.82,9.84,121200.0,7.0039,7.011,6.9896,7.0039,121200.0
2005-11-28 11:50:00,9.84,9.84,9.81,9.81,50600.0,7.0039,7.0039,6.9825,6.9825,50600.0
2005-11-28 12:00:00,9.81,9.81,9.76,9.77,110400.0,6.9825,6.9825,6.9469,6.9541,110400.0
2005-11-28 12:10:00,9.77,9.8,9.77,9.79,64400.0,6.9541,6.9754,6.9541,6.9683,64400.0
2005-11-28 12:20:00,9.79,9.82,9.79,9.81,153800.0,6.9683,6.9896,6.9683,6.9825,153800.0
2005-11-28 12:30:00,9.81,9.83,9.79,9.81,125200.0,6.9825,6.9968,6.9683,6.9825,125200.0
2005-11-28 12:40:00,9.81,9.82,9.79,9.8,69400.0,6.9825,6.9896,6.9683,6.9754,69400.0
2005-11-28 12:50:00,9.8,9.81,9.79,9.8,190200.0,6.9754,6.9825,6.9683,6.9754,190200.0
2005-11-28 13:00:00,9.81,9.83,9.8,9.81,62800.0,6.9825,6.9968,6.9754,6.9825,62800.0
2005-11-28 13:10:00,9.81,9.82,9.8,9.81,94800.0,6.9825,6.9896,6.9754,6.9825,94800.0
2005-11-28 13:20:00,9.8,9.83,9.8,9.82,190800.0,6.9754,6.9968,6.9754,6.9896,190800.0
2005-11-28 13:30:00,9.81,9.83,9.8,9.81,65400.0,6.9825,6.9968,6.9754,6.9825,65400.0
2005-11-28 13:40:00,9.8,9.81,9.8,9.81,52000.0,6.9754,6.9825,6.9754,6.9825,52000.0
2005-11-28 13:50:00,9.81,9.81,9.81,9.81,42200.0,6.9825,6.9825,6.9825,6.9825,42200.0
2005-11-28 14:00:00,9.81,9.82,9.81,9.81,88800.0,6.9825,6.9896,6.9825,6.9825,88800.0
2005-11-28 14:10:00,9.81,9.81,9.8,9.8,62800.0,6.9825,6.9825,6.9754,6.9754,62800.0
2005-11-28 14:20:00,9.8,9.81,9.8,9.81,143000.0,6.9754,6.9825,6.9754,6.9825,143000.0
2005-11-28 14:30:00,9.81,9.82,9.81,9.81,95400.0,6.9825,6.9896,6.9825,6.9825,95400.0
2005-11-28 14:40:00,9.81,9.82,9.8,9.8,288000.0,6.9825,6.9896,6.9754,6.9754,288000.0
2005-11-28 14:50:00,9.8,9.81,9.8,9.81,210800.0,6.9754,6.9825,6.9754,6.9825,210800.0
2005-11-28 15:00:00,9.81,9.81,9.8,9.81,69800.0,6.9825,6.9825,6.9754,6.9825,69800.0
2005-11-28 15:10:00,9.81,9.81,9.78,9.78,77800.0,6.9825,6.9825,6.9612,6.9612,77800.0
2005-11-28 15:20:00,9.78,9.8,9.77,9.79,87200.0,6.9612,6.9754,6.9541,6.9683,87200.0
2005-11-28 15:30:00,9.78,9.79,9.78,9.79,99400.0,6.9612,6.9683,6.9612,6.9683,99400.0
2005-11-28 15:40:00,9.79,9.8,9.78,9.8,162400.0,6.9683,6.9754,6.9612,6.9754,162400.0
2005-11-28 15:50:00,9.8,9.8,9.78,9.79,269800.0,6.9754,6.9754,6.9612,6.9683,269800.0
2005-11-29 09:30:00,9.76,9.83,9.74,9.74,219000.0,6.9469,6.9968,6.9327,6.9327,219000.0
2005-11-29 09:40:00,9.74,9.76,9.69,9.7,252600.0,6.9327,6.9469,6.8971,6.9042,252600.0
2005-11-29 09:50:00,9.7,9.73,9.7,9.72,220200.0,6.9042,6.9256,6.9042,6.9185,220200.0
2005-11-29 10:00:00,9.71,9.76,9.7,9.7,918800.0,6.9113,6.9469,6.9042,6.9042,918800.0
2005-11-29 10:10:00,9.71,9.74,9.69,9.72,162800.0,6.9113,6.9327,6.8971,6.9185,162800.0
2005-11-29 10:20:00,9.72,9.72,9.69,9.7,179800.0,6.9185,6.9185,6.8971,6.9042,179800.0
2005-11-29 10:30:00,9.7,9.72,9.69,9.71,130400.0,6.9042,6.9185,6.8971,6.9113,130400.0
2005-11-29 10:40:00,9.72,9.72,9.7,9.7,90000.0,6.9185,6.9185,6.9042,6.9042,90000.0
2005-11-29 10:50:00,9.7,9.71,9.7,9.71,124800.0,6.9042,6.9113,6.9042,6.9113,124800.0
2005-11-29 11:00:00,9.71,9.72,9.67,9.67,125000.0,6.9113,6.9185,6.8829,6.8829,125000.0
2005-11-29 11:10:00,9.67,9.7,9.67,9.69,138800.0,6.8829,6.9042,6.8829,6.8971,138800.0
2005-11-29 11:20:00,9.69,9.7,9.65,9.67,229400.0,6.8971,6.9042,6.8686,6.8829,229400.0
2005-11-29 11:30:00,9.67,9.68,9.65,9.67,172800.0,6.8829,6.89,6.8686,6.8829,172800.0
2005-11-29 11:40:00,9.67,9.67,9.65,9.65,132000.0,6.8829,6.8829,6.8686,6.8686,132000.0
2005-11-29 11:50:00,9.65,9.67,9.65,9.67,95000.0,6.8686,6.8829,6.8686,6.8829,95000.0
2005-11-29 12:00:00,9.67,9.67,9.63,9.64,132800.0,6.8829,6.8829,6.8544,6.8615,132800.0
2005-11-29 12:10:00,9.63,9.64,9.62,9.62,106200.0,6.8544,6.8615,6.8473,6.8473,106200.0
2005-11-29 12:20:00,9.61,9.62,9.6,9.6,61400.0,6.8402,6.8473,6.833,6.833,61400.0
2005-11-29 12:30:00,9.6,9.61,9.58,9.58,67000.0,6.833,6.8402,6.8188,6.8188,67000.0
2005-11-29 12:40:00,9.58,9.6,9.58,9.6,70600.0,6.8188,6.833,6.8188,6.833,70600.0
2005-11-29 12:50:00,9.59,9.61,9.55,9.58,312800.0,6.8259,6.8402,6.7975,6.8188,312800.0
2005-11-29 13:00:00,9.58,9.58,9.56,9.56,88000.0,6.8188,6.8188,6.8046,6.8046,88000.0
2005-11-29 13:10:00,9.56,9.56,9.55,9.55,83200.0,6.8046,6.8046,6.7975,6.7975,83200.0
2005-11-29 13:20:00,9.55,9.55,9.53,9.54,110000.0,6.7975,6.7975,6.7832,6.7903,110000.0
2005-11-29 13:30:00,9.53,9.54,9.51,9.51,260800.0,6.7832,6.7903,6.769,6.769,260800.0
2005-11-29 13:40:00,9.52,9.52,9.51,9.52,163000.0,6.7761,6.7761,6.769,6.7761,163000.0
2005-11-29 13:50:00,9.52,9.54,9.52,9.54,190600.0,6.7761,6.7903,6.7761,6.7903,190600.0
2005-11-29 14:00:00,9.54,9.56,9.54,9.56,182400.0,6.7903,6.8046,6.7903,6.8046,182400.0
2005-11-29 14:10:00,9.56,9.57,9.55,9.56,107800.0,6.8046,6.8117,6.7975,6.8046,107800.0
2005-11-29 14:20:00,9.56,9.58,9.56,9.57,150800.0,6.8046,6.8188,6.8046,6.8117,150800.0
2005-11-29 14:30:00,9.56,9.58,9.56,9.56,89400.0,6.8046,6.8188,6.8046,6.8046,89400.0
2005-11-29 14:40:00,9.57,9.62,9.57,9.61,115600.0,6.8117,6.8473,6.8117,6.8402,115600.0
2005-11-29 14:50:00,9.61,9.62,9.59,9.59,140000.0,6.8402,6.8473,6.8259,6.8259,140000.0
2005-11-29 15:00:00,9.59,9.6,9.59,9.6,123200.0,6.8259,6.833,6.8259,6.833,123200.0
2005-11-29 15:10:00,9.6,9.61,9.6,9.6,223800.0,6.833,6.8402,6.833,6.833,223800.0
2005-11-29 15:20:00,9.6,9.62,9.6,9.61,198600.0,6.833,6.8473,6.833,6.8402,198600.0
2005-11-29 15:30:00,9.62,9.62,9.59,9.6,198200.0,6.8473,6.8473,6.8259,6.833,198200.0
2005-11-29 15:40:00,9.59,9.63,9.59,9.62,281200.0,6.8259,6.8544,6.8259,6.8473,281200.0
2005-11-29 15:50:00,9.62,9.62,9.6,9.61,345600.0,6.8473,6.8473,6.833,6.8402,345600.0
2005-11-30 09:30:00,9.64,9.74,9.64,9.71,313800.0,6.8615,6.9327,6.8615,6.9113,313800.0
2005-11-30 09:40:00,9.71,9.74,9.65,9.68,231600.0,6.9113,6.9327,6.8686,6.89,231600.0
2005-11-30 09:50:00,9.68,9.72,9.67,9.71,164800.0,6.89,6.9185,6.8829,6.9113,164800.0
2005-11-30 10:00:00,9.71,9.72,9.67,9.69,180400.0,6.9113,6.9185,6.8829,6.8971,180400.0
2005-11-30 10:10:00,9.69,9.7,9.68,9.69,216600.0,6.8971,6.9042,6.89,6.8971,216600.0
2005-11-30 10:20:00,9.69,9.74,9.69,9.69,187800.0,6.8971,6.9327,6.8971,6.8971,187800.0
2005-11-30 10:30:00,9.69,9.73,9.68,9.72,148000.0,6.8971,6.9256,6.89,6.9185,148000.0
2005-11-30 10:40:00,9.73,9.73,9.71,9.72,128400.0,6.9256,6.9256,6.9113,6.9185,128400.0
2005-11-30 10:50:00,9.72,9.73,9.72,9.72,116800.0,6.9185,6.9256,6.9185,6.9185,116800.0
2005-11-30 11:00:00,9.72,9.74,9.72,9.74,94600.0,6.9185,6.9327,6.9185,6.9327,94600.0
2005-11-30 11:10:00,9.74,9.74,9.73,9.74,154600.0,6.9327,6.9327,6.9256,6.9327,154600.0
2005-11-30 11:20:00,9.74,9.74,9.72,9.74,135400.0,6.9327,6.9327,6.9185,6.9327,135400.0
2005-11-30 11:30:00,9.74,9.74,9.71,9.72,106200.0,6.9327,6.9327,6.9113,6.9185,106200.0
2005-11-30 11:40:00,9.72,9.72,9.71,9.71,86000.0,6.9185,6.9185,6.9113,6.9113,86000.0
2005-11-30 11:50:00,9.72,9.74,9.71,9.72,116800.0,6.9185,6.9327,6.9113,6.9185,116800.0
2005-11-30 12:00:00,9.72,9.74,9.71,9.72,97800.0,6.9185,6.9327,6.9113,6.9185,97800.0
2005-11-30 12:10:00,9.72,9.72,9.71,9.72,109000.0,6.9185,6.9185,6.9113,6.9185,109000.0
2005-11-30 12:20:00,9.72,9.73,9.7,9.7,129600.0,6.9185,6.9256,6.9042,6.9042,129600.0
2005-11-30 12:30:00,9.71,9.74,9.7,9.74,104400.0,6.9113,6.9327,6.9042,6.9327,104400.0
2005-11-30 12:40:00,9.74,9.75,9.73,9.74,78800.0,6.9327,6.9398,6.9256,6.9327,78800.0
2005-11-30 12:50:00,9.74,9.74,9.72,9.74,150800.0,6.9327,6.9327,6.9185,6.9327,150800.0
2005-11-30 13:00:00,9.74,9.74,9.72,9.72,65800.0,6.9327,6.9327,6.9185,6.9185,65800.0
2005-11-30 13:10:00,9.73,9.74,9.71,9.72,96200.0,6.9256,6.9327,6.9113,6.9185,96200.0
2005-11-30 13:20:00,9.72,9.73,9.71,9.73,54800.0,6.9185,6.9256,6.9113,6.9256,54800.0
2005-11-30 13:30:00,9.73,9.74,9.72,9.74,111200.0,6.9256,6.9327,6.9185,6.9327,111200.0
2005-11-30 13:40:00,9.74,9.74,9.72,9.73,74800.0,6.9327,6.9327,6.9185,6.9256,74800.0
2005-11-30 13:50:00,9.72,9.73,9.7,9.72,114400.0,6.9185,6.9256,6.9042,6.9185,114400.0
2005-11-30 14:00:00,9.72,9.76,9.72,9.75,273600.0,6.9185,6.9469,6.9185,6.9398,273600.0
2005-11-30 14:10:00,9.76,9.79,9.74,9.74,1412000.0,6.9469,6.9683,6.9327,6.9327,1412000.0
2005-11-30 14:20:00,9.74,9.77,9.74,9.74,135400.0,6.9327,6.9541,6.9327,6.9327,135400.0
2005-11-30 14:30:00,9.74,9.75,9.72,9.74,193600.0,6.9327,6.9398,6.9185,6.9327,193600.0
2005-11-30 14:40:00,9.74,9.74,9.71,9.72,256400.0,6.9327,6.9327,6.9113,6.9185,256400.0
2005-11-30 14:50:00,9.72,9.74,9.72,9.72,208400.0,6.9185,6.9327,6.9185,6.9185,208400.0
2005-11-30 15:00:00,9.72,9.73,9.7,9.7,222200.0,6.9185,6.9256,6.9042,6.9042,222200.0
2005-11-30 15:10:00,9.71,9.72,9.69,9.7,158800.0,6.9113,6.9185,6.8971,6.9042,158800.0
2005-11-30 15:20:00,9.7,9.72,9.69,9.71,188000.0,6.9042,6.9185,6.8971,6.9113,188000.0
2005-11-30 15:30:00,9.71,9.72,9.7,9.7,315400.0,6.9113,6.9185,6.9042,6.9042,315400.0
2005-11-30 15:40:00,9.7,9.72,9.7,9.72,363200.0,6.9042,6.9185,6.9042,6.9185,363200.0
2005-11-30 15:50:00,9.72,9.73,9.7,9.72,615800.0,6.9185,6.9256,6.9042,6.9185,615800.0
2005-12-01 09:30:00,9.74,9.75,9.69,9.71,284600.0,6.9327,6.9398,6.8971,6.9113,284600.0
2005-12-01 09:40:00,9.7,9.75,9.69,9.72,211600.0,6.9042,6.9398,6.8971,6.9185,211600.0
2005-12-01 09:50:00,9.72,9.74,9.71,9.73,184800.0,6.9185,6.9327,6.9113,6.9256,184800.0
2005-12-01 10:00:00,9.72,9.76,9.72,9.74,219400.0,6.9185,6.9469,6.9185,6.9327,219400.0
2005-12-01 10:10:00,9.74,9.74,9.67,9.68,179200.0,6.9327,6.9327,6.8829,6.89,179200.0
2005-12-01 10:20:00,9.68,9.73,9.67,9.73,200200.0,6.89,6.9256,6.8829,6.9256,200200.0
2005-12-01 10:30:00,9.72,9.75,9.72,9.74,197800.0,6.9185,6.9398,6.9185,6.9327,197800.0
2005-12-01 10:40:00,9.74,9.76,9.74,9.74,135600.0,6.9327,6.9469,6.9327,6.9327,135600.0
2005-12-01 10:50:00,9.74,9.76,9.74,9.75,114200.0,6.9327,6.9469,6.9327,6.9398,114200.0
2005-12-01 11:00:00,9.76,9.76,9.74,9.74,127800.0,6.9469,6.9469,6.9327,6.9327,127800.0
2005-12-01 11:10:00,9.75,9.76,9.74,9.74,186400.0,6.9398,6.9469,6.9327,6.9327,186400.0
2005-12-01 11:20:00,9.74,9.76,9.74,9.75,82800.0,6.9327,6.9469,6.9327,6.9398,82800.0
2005-12-01 11:30:00,9.75,9.76,9.74,9.75,187400.0,6.9398,6.9469,6.9327,6.9398,187400.0
2005-12-01 11:40:00,9.75,9.78,9.75,9.76,292400.0,6.9398,6.9612,6.9398,6.9469,292400.0
2005-12-01 11:50:00,9.76,9.77,9.75,9.76,60200.0,6.9469,6.9541,6.9398,6.9469,60200.0
2005-12-01 12:00:00,9.76,9.76,9.74,9.76,69800.0,6.9469,6.9469,6.9327,6.9469,69800.0
2005-12-01 12:10:00,9.76,9.76,9.74,9.76,135400.0,6.9469,6.9469,6.9327,6.9469,135400.0
2005-12-01 12:20:00,9.77,9.77,9.76,9.77,69800.0,6.9541,6.9541,6.9469,6.9541,69800.0
2005-12-01 12:30:00,9.77,9.77,9.76,9.76,91600.0,6.9541,6.9541,6.9469,6.9469,91600.0
2005-12-01 12:40:00,9.76,9.79,9.75,9.79,104000.0,6.9469,6.9683,6.9398,6.9683,104000.0
2005-12-01 12:50:00,9.79,9.81,9.79,9.8,115800.0,6.9683,6.9825,6.9683,6.9754,115800.0
2005-12-01 13:00:00,9.8,9.8,9.77,9.77,106600.0,6.9754,6.9754,6.9541,6.9541,106600.0
2005-12-01 13:10:00,9.77,9.78,9.76,9.76,58400.0,6.9541,6.9612,6.9469,6.9469,58400.0
2005-12-01 13:20:00,9.76,9.8,9.76,9.8,114200.0,6.9469,6.9754,6.9469,6.9754,114200.0
2005-12-01 13:30:00,9.8,9.82,9.79,9.8,152000.0,6.9754,6.9896,6.9683,6.9754,152000.0
2005-12-01 13:40:00,9.81,9.81,9.79,9.8,72000.0,6.9825,6.9825,6.9683,6.9754,72000.0
2005-12-01 13:50:00,9.81,9.81,9.79,9.79,172200.0,6.9825,6.9825,6.9683,6.9683,172200.0
2005-12-01 14:00:00,9.79,9.79,9.77,9.78,132200.0,6.9683,6.9683,6.9541,6.9612,132200.0
2005-12-01 14:10:00,9.78,9.78,9.76,9.76,88200.0,6.9612,6.9612,6.9469,6.9469,88200.0
2005-12-01 14:20:00,9.77,9.78,9.76,9.78,76200.0,6.9541,6.9612,6.9469,6.9612,76200.0
2005-12-01 14:30:00,9.78,9.79,9.78,9.78,134400.0,6.9612,6.9683,6.9612,6.9612,134400.0
2005-12-01 14:40:00,9.78,9.79,9.78,9.78,89400.0,6.9612,6.9683,6.9612,6.9612,89400.0
2005-12-01 14:50:00,9.78,9.79,9.78,9.79,80000.0,6.9612,6.9683,6.9612,6.9683,80000.0
2005-12-01 15:00:00,9.79,9.81,9.78,9.79,164000.0,6.9683,6.9825,6.9612,6.9683,164000.0
2005-12-01 15:10:00,9.79,9.81,9.78,9.8,245600.0,6.9683,6.9825,6.9612,6.9754,245600.0
2005-12-01 15:20:00,9.8,9.81,9.79,9.79,405000.0,6.9754,6.9825,6.9683,6.9683,405000.0
2005-12-01 15:30:00,9.79,9.81,9.79,9.8,216800.0,6.9683,6.9825,6.9683,6.9754,216800.0
2005-12-01 15:40:00,9.8,9.82,9.8,9.82,518600.0,6.9754,6.9896,6.9754,6.9896,518600.0
2005-12-01 15:50:00,9.83,9.85,9.81,9.83,581800.0,6.9968,7.011,6.9825,6.9968,581800.0
2005-12-02 09:30:00,9.84,9.9,9.84,9.86,198200.0,7.0039,7.0466,7.0039,7.0181,198200.0
2005-12-02 09:40:00,9.85,9.88,9.83,9.88,115800.0,7.011,7.0323,6.9968,7.0323,115800.0
2005-12-02 09:50:00,9.87,9.88,9.83,9.84,151000.0,7.0252,7.0323,6.9968,7.0039,151000.0
2005-12-02 10:00:00,9.84,9.87,9.84,9.87,180800.0,7.0039,7.0252,7.0039,7.0252,180800.0
2005-12-02 10:10:00,9.87,9.87,9.8,9.8,596800.0,7.0252,7.0252,6.9754,6.9754,596800.0
2005-12-02 10:20:00,9.8,9.82,9.8,9.81,70200.0,6.9754,6.9896,6.9754,6.9825,70200.0
2005-12-02 10:30:00,9.82,9.84,9.8,9.8,142800.0,6.9896,7.0039,6.9754,6.9754,142800.0
2005-12-02 10:40:00,9.79,9.81,9.78,9.8,101800.0,6.9683,6.9825,6.9612,6.9754,101800.0
2005-12-02 10:50:00,9.8,9.81,9.78,9.78,132000.0,6.9754,6.9825,6.9612,6.9612,132000.0
2005-12-02 11:00:00,9.78,9.8,9.77,9.77,161000.0,6.9612,6.9754,6.9541,6.9541,161000.0
2005-12-02 11:10:00,9.77,9.78,9.77,9.77,239800.0,6.9541,6.9612,6.9541,6.9541,239800.0
2005-12-02 11:20:00,9.77,9.77,9.76,9.76,87400.0,6.9541,6.9541,6.9469,6.9469,87400.0
2005-12-02 11:30:00,9.76,9.76,9.74,9.74,98800.0,6.9469,6.9469,6.9327,6.9327,98800.0
2005-12-02 11:40:00,9.74,9.78,9.74,9.76,234400.0,6.9327,6.9612,6.9327,6.9469,234400.0
2005-12-02 11:50:00,9.76,9.78,9.76,9.78,39800.0,6.9469,6.9612,6.9469,6.9612,39800.0
2005-12-02 12:00:00,9.78,9.81,9.78,9.8,99400.0,6.9612,6.9825,6.9612,6.9754,99400.0
2005-12-02 12:10:00,9.8,9.81,9.79,9.8,95800.0,6.9754,6.9825,6.9683,6.9754,95800.0
2005-12-02 12:20:00,9.8,9.82,9.8,9.81,185000.0,6.9754,6.9896,6.9754,6.9825,185000.0
2005-12-02 12:30:00,9.81,9.82,9.81,9.82,220000.0,6.9825,6.9896,6.9825,6.9896,220000.0
2005-12-02 12:40:00,9.82,9.83,9.81,9.83,363400.0,6.9896,6.9968,6.9825,6.9968,363400.0
2005-12-02 12:50:00,9.83,9.84,9.8,9.81,200800.0,6.9968,7.0039,6.9754,6.9825,200800.0
2005-12-02 13:00:00,9.8,9.81,9.79,9.81,134400.0,6.9754,6.9825,6.9683,6.9825,134400.0
2005-12-02 13:10:00,9.81,9.82,9.81,9.81,44400.0,6.9825,6.9896,6.9825,6.9825,44400.0
2005-12-02 13:20:00,9.81,9.82,9.81,9.81,82600.0,6.9825,6.9896,6.9825,6.9825,82600.0
2005-12-02 13:30:00,9.81,9.83,9.81,9.83,128000.0,6.9825,6.9968,6.9825,6.9968,128000.0
2005-12-02 13:40:00,9.82,9.83,9.82,9.83,132600.0,6.9896,6.9968,6.9896,6.9968,132600.0
2005-12-02 13:50:00,9.83,9.85,9.83,9.84,131000.0,6.9968,7.011,6.9968,7.0039,131000.0
2005-12-02 14:00:00,9.84,9.84,9.83,9.84,38200.0,7.0039,7.0039,6.9968,7.0039,38200.0
2005-12-02 14:10:00,9.84,9.84,9.83,9.83,175200.0,7.0039,7.0039,6.9968,6.9968,175200.0
2005-12-02 14:20:00,9.83,9.86,9.83,9.85,335000.0,6.9968,7.0181,6.9968,7.011,335000.0
2005-12-02 14:30:00,9.85,9.86,9.84,9.84,116800.0,7.011,7.0181,7.0039,7.0039,116800.0
2005-12-02 14:40:00,9.84,9.84,9.83,9.83,58200.0,7.0039,7.0039,6.9968,6.9968,58200.0
2005-12-02 14:50:00,9.83,9.86,9.83,9.86,180000.0,6.9968,7.0181,6.9968,7.0181,180000.0
2005-12-02 15:00:00,9.86,9.87,9.86,9.87,206200.0,7.0181,7.0252,7.0181,7.0252,206200.0
2005-12-02 15:10:00,9.87,9.87,9.85,9.86,235600.0,7.0252,7.0252,7.011,7.0181,235600.0
2005-12-02 15:20:00,9.86,9.89,9.86,9.89,83000.0,7.0181,7.0395,7.0181,7.0395,83000.0
2005-12-02 15:30:00,9.89,9.91,9.89,9.9,188200.0,7.0395,7.0537,7.0395,7.0466,188200.0
2005-12-02 15:40:00,9.91,9.92,9.9,9.91,141600.0,7.0537,7.0608,7.0466,7.0537,141600.0
2005-12-02 15:50:00,9.92,9.97,9.9,9.96,708600.0,7.0608,7.0964,7.0466,7.0893,708600.0
2005-12-05 09:30:00,10.09,10.09,10.06,10.06,326800.0,7.1818,7.1818,7.1605,7.1605,326800.0
2005-12-05 09:40:00,10.06,10.14,10.05,10.13,433800.0,7.1605,7.2174,7.1533,7.2103,433800.0
2005-12-05 09:50:00,10.13,10.29,10.13,10.13,852400.0,7.2103,7.3242,7.2103,7.2103,852400.0
2005-12-05 10:00:00,10.15,10.22,10.13,10.17,526600.0,7.2245,7.2743,7.2103,7.2388,526600.0
2005-12-05 10:10:00,10.17,10.19,10.15,10.15,552000.0,7.2388,7.253,7.2245,7.2245,552000.0
2005-12-05 10:20:00,10.16,10.19,10.11,10.15,363200.0,7.2316,7.253,7.1961,7.2245,363200.0
2005-12-05 10:30:00,10.15,10.17,10.13,10.16,169400.0,7.2245,7.2388,7.2103,7.2316,169400.0
2005-12-05 10:40:00,10.17,10.18,10.12,10.12,341600.0,7.2388,7.2459,7.2032,7.2032,341600.0
2005-12-05 10:50:00,10.12,10.12,10.08,10.1,438200.0,7.2032,7.2032,7.1747,7.1889,438200.0
2005-12-05 11:00:00,10.1,10.11,10.09,10.1,154600.0,7.1889,7.1961,7.1818,7.1889,154600.0
2005-12-05 11:10:00,10.1,10.11,10.07,10.09,300000.0,7.1889,7.1961,7.1676,7.1818,300000.0
2005-12-05 11:20:00,10.09,10.11,10.09,10.09,147600.0,7.1818,7.1961,7.1818,7.1818,147600.0
2005-12-05 11:30:00,10.09,10.11,10.08,10.09,347000.0,7.1818,7.1961,7.1747,7.1818,347000.0
2005-12-05 11:40:00,10.09,10.09,10.07,10.08,122200.0,7.1818,7.1818,7.1676,7.1747,122200.0
2005-12-05 11:50:00,10.08,10.08,10.06,10.07,112800.0,7.1747,7.1747,7.1605,7.1676,112800.0
2005-12-05 12:00:00,10.07,10.08,10.06,10.06,125600.0,7.1676,7.1747,7.1605,7.1605,125600.0
2005-12-05 12:10:00,10.07,10.07,10.05,10.05,177200.0,7.1676,7.1676,7.1533,7.1533,177200.0
2005-12-05 12:20:00,10.05,10.06,10.05,10.06,95600.0,7.1533,7.1605,7.1533,7.1605,95600.0
2005-12-05 12:30:00,10.06,10.08,10.06,10.06,125600.0,7.1605,7.1747,7.1605,7.1605,125600.0
2005-12-05 12:40:00,10.06,10.06,10.05,10.06,72400.0,7.1605,7.1605,7.1533,7.1605,72400.0
2005-12-05 12:50:00,10.06,10.08,10.06,10.08,82000.0,7.1605,7.1747,7.1605,7.1747,82000.0
2005-12-05 13:00:00,10.07,10.08,10.05,10.05,119800.0,7.1676,7.1747,7.1533,7.1533,119800.0
2005-12-05 13:10:00,10.05,10.06,10.05,10.05,89400.0,7.1533,7.1605,7.1533,7.1533,89400.0
2005-12-05 13:20:00,10.04,10.1,10.04,10.06,307200.0,7.1462,7.1889,7.1462,7.1605,307200.0
2005-12-05 13:30:00,10.06,10.08,10.06,10.08,132000.0,7.1605,7.1747,7.1605,7.1747,132000.0
2005-12-05 13:40:00,10.08,10.08,10.06,10.08,194600.0,7.1747,7.1747,7.1605,7.1747,194600.0
2005-12-05 13:50:00,10.08,10.09,10.08,10.08,158800.0,7.1747,7.1818,7.1747,7.1747,158800.0
2005-12-05 14:00:00,10.08,10.08,10.06,10.06,100200.0,7.1747,7.1747,7.1605,7.1605,100200.0
2005-12-05 14:10:00,10.06,10.06,10.05,10.06,133600.0,7.1605,7.1605,7.1533,7.1605,133600.0
2005-12-05 14:20:00,10.06,10.09,10.06,10.08,233000.0,7.1605,7.1818,7.1605,7.1747,233000.0
2005-12-05 14:30:00,10.08,10.08,10.06,10.07,117000.0,7.1747,7.1747,7.1605,7.1676,117000.0
2005-12-05 14:40:00,10.07,10.09,10.07,10.08,215800.0,7.1676,7.1818,7.1676,7.1747,215800.0
2005-12-05 14:50:00,10.09,10.13,10.08,10.13,353800.0,7.1818,7.2103,7.1747,7.2103,353800.0
2005-12-05 15:00:00,10.13,10.13,10.12,10.13,352800.0,7.2103,7.2103,7.2032,7.2103,352800.0
2005-12-05 15:10:00,10.13,10.17,10.13,10.15,495400.0,7.2103,7.2388,7.2103,7.2245,495400.0
2005-12-05 15:20:00,10.15,10.15,10.12,10.13,260200.0,7.2245,7.2245,7.2032,7.2103,260200.0
2005-12-05 15:30:00,10.12,10.13,10.11,10.13,259000.0,7.2032,7.2103,7.1961,7.2103,259000.0
2005-12-05 15:40:00,10.13,10.15,10.09,10.1,482600.0,7.2103,7.2245,7.1818,7.1889,482600.0
2005-12-05 15:50:00,10.1,10.12,10.09,10.12,367000.0,7.1889,7.2032,7.1818,7.2032,367000.0
2005-12-06 09:30:00,10.14,10.15,10.08,10.08,242200.0,7.2174,7.2245,7.1747,7.1747,242200.0
2005-12-06 09:40:00,10.08,10.15,10.03,10.05,251600.0,7.1747,7.2245,7.1391,7.1533,251600.0
2005-12-06 09:50:00,10.05,10.06,10.0,10.04,189800.0,7.1533,7.1605,7.1178,7.1462,189800.0
2005-12-06 10:00:00,10.04,10.04,9.96,10.0,407200.0,7.1462,7.1462,7.0893,7.1178,407200.0
2005-12-06 10:10:00,9.99,10.0,9.88,9.92,725600.0,7.1106,7.1178,7.0323,7.0608,725600.0
2005-12-06 10:20:00,9.93,10.02,9.91,9.99,511800.0,7.0679,7.132,7.0537,7.1106,511800.0
2005-12-06 10:30:00,9.99,10.0,9.94,9.98,208800.0,7.1106,7.1178,7.0751,7.1035,208800.0
2005-12-06 10:40:00,9.97,9.99,9.9,9.93,185600.0,7.0964,7.1106,7.0466,7.0679,185600.0
2005-12-06 10:50:00,9.92,9.99,9.92,9.98,151000.0,7.0608,7.1106,7.0608,7.1035,151000.0
2005-12-06 11:00:00,9.99,10.02,9.97,9.99,226000.0,7.1106,7.132,7.0964,7.1106,226000.0
2005-12-06 11:10:00,9.99,9.99,9.94,9.95,57800.0,7.1106,7.1106,7.0751,7.0822,57800.0
2005-12-06 11:20:00,9.95,9.95,9.91,9.94,80000.0,7.0822,7.0822,7.0537,7.0751,80000.0
2005-12-06 11:30:00,9.93,9.97,9.93,9.95,81400.0,7.0679,7.0964,7.0679,7.0822,81400.0
2005-12-06 11:40:00,9.95,9.96,9.93,9.94,60600.0,7.0822,7.0893,7.0679,7.0751,60600.0
2005-12-06 11:50:00,9.93,9.95,9.9,9.91,69000.0,7.0679,7.0822,7.0466,7.0537,69000.0
2005-12-06 12:00:00,9.92,9.93,9.9,9.92,44800.0,7.0608,7.0679,7.0466,7.0608,44800.0
2005-12-06 12:10:00,9.92,9.95,9.9,9.95,162000.0,7.0608,7.0822,7.0466,7.0822,162000.0
2005-12-06 12:20:00,9.94,9.95,9.9,9.91,79200.0,7.0751,7.0822,7.0466,7.0537,79200.0
2005-12-06 12:30:00,9.92,9.92,9.88,9.9,71600.0,7.0608,7.0608,7.0323,7.0466,71600.0
2005-12-06 12:40:00,9.88,9.9,9.88,9.9,109600.0,7.0323,7.0466,7.0323,7.0466,109600.0
2005-12-06 12:50:00,9.9,9.9,9.87,9.87,138600.0,7.0466,7.0466,7.0252,7.0252,138600.0
2005-12-06 13:00:00,9.87,9.87,9.83,9.85,155000.0,7.0252,7.0252,6.9968,7.011,155000.0
2005-12-06 13:10:00,9.85,9.85,9.83,9.85,96200.0,7.011,7.011,6.9968,7.011,96200.0
2005-12-06 13:20:00,9.85,9.87,9.83,9.86,86000.0,7.011,7.0252,6.9968,7.0181,86000.0
2005-12-06 13:30:00,9.86,9.93,9.86,9.89,198800.0,7.0181,7.0679,7.0181,7.0395,198800.0
2005-12-06 13:40:00,9.88,9.89,9.87,9.87,48400.0,7.0323,7.0395,7.0252,7.0252,48400.0
2005-12-06 13:50:00,9.87,9.88,9.85,9.88,125800.0,7.0252,7.0323,7.011,7.0323,125800.0
2005-12-06 14:00:00,9.88,9.89,9.84,9.88,186000.0,7.0323,7.0395,7.0039,7.0323,186000.0
2005-12-06 14:10:00,9.88,9.9,9.85,9.9,128800.0,7.0323,7.0466,7.011,7.0466,128800.0
2005-12-06 14:20:00,9.9,9.9,9.86,9.86,105000.0,7.0466,7.0466,7.0181,7.0181,105000.0
2005-12-06 14:30:00,9.86,9.9,9.86,9.9,99600.0,7.0181,7.0466,7.0181,7.0466,99600.0
2005-12-06 14:40:00,9.9,9.9,9.84,9.85,139600.0,7.0466,7.0466,7.0039,7.011,139600.0
2005-12-06 14:50:00,9.85,9.88,9.85,9.87,89200.0,7.011,7.0323,7.011,7.0252,89200.0
2005-12-06 15:00:00,9.87,9.88,9.81,9.81,155600.0,7.0252,7.0323,6.9825,6.9825,155600.0
2005-12-06 15:10:00,9.81,9.82,9.78,9.8,225400.0,6.9825,6.9896,6.9612,6.9754,225400.0
2005-12-06 15:20:00,9.8,9.8,9.68,9.77,449400.0,6.9754,6.9754,6.89,6.9541,449400.0
2005-12-06 15:30:00,9.77,9.78,9.74,9.75,354200.0,6.9541,6.9612,6.9327,6.9398,354200.0
2005-12-06 15:40:00,9.76,9.8,9.74,9.74,410200.0,6.9469,6.9754,6.9327,6.9327,410200.0
2005-12-06 15:50:00,9.75,9.77,9.74,9.76,368800.0,6.9398,6.9541,6.9327,6.9469,368800.0
2005-12-07 09:30:00,9.85,9.94,9.83,9.85,457400.0,7.011,7.0751,6.9968,7.011,457400.0
2005-12-07 09:40:00,9.85,9.85,9.8,9.81,368600.0,7.011,7.011,6.9754,6.9825,368600.0
2005-12-07 09:50:00,9.8,9.82,9.77,9.79,224200.0,6.9754,6.9896,6.9541,6.9683,224200.0
2005-12-07 10:00:00,9.78,9.82,9.77,9.81,298200.0,6.9612,6.9896,6.9541,6.9825,298200.0
2005-12-07 10:10:00,9.81,9.81,9.79,9.8,200800.0,6.9825,6.9825,6.9683,6.9754,200800.0
2005-12-07 10:20:00,9.79,9.81,9.79,9.81,187200.0,6.9683,6.9825,6.9683,6.9825,187200.0
2005-12-07 10:30:00,9.8,9.84,9.8,9.83,139000.0,6.9754,7.0039,6.9754,6.9968,139000.0
2005-12-07 10:40:00,9.81,9.83,9.8,9.81,88400.0,6.9825,6.9968,6.9754,6.9825,88400.0
2005-12-07 10:50:00,9.81,9.82,9.78,9.8,139800.0,6.9825,6.9896,6.9612,6.9754,139800.0
2005-12-07 11:00:00,9.79,9.8,9.77,9.77,156800.0,6.9683,6.9754,6.9541,6.9541,156800.0
2005-12-07 11:10:00,9.78,9.8,9.73,9.73,444600.0,6.9612,6.9754,6.9256,6.9256,444600.0
2005-12-07 11:20:00,9.72,9.77,9.71,9.74,127600.0,6.9185,6.9541,6.9113,6.9327,127600.0
2005-12-07 11:30:00,9.74,9.75,9.72,9.72,184200.0,6.9327,6.9398,6.9185,6.9185,184200.0
2005-12-07 11:40:00,9.72,9.75,9.72,9.74,77600.0,6.9185,6.9398,6.9185,6.9327,77600.0
2005-12-07 11:50:00,9.74,9.76,9.74,9.75,257600.0,6.9327,6.9469,6.9327,6.9398,257600.0
2005-12-07 12:00:00,9.75,9.76,9.74,9.75,128600.0,6.9398,6.9469,6.9327,6.9398,128600.0
2005-12-07 12:10:00,9.76,9.76,9.74,9.74,100600.0,6.9469,6.9469,6.9327,6.9327,100600.0
2005-12-07 12:20:00,9.74,9.76,9.74,9.74,79400.0,6.9327,6.9469,6.9327,6.9327,79400.0
2005-12-07 12:30:00,9.74,9.76,9.74,9.75,99800.0,6.9327,6.9469,6.9327,6.9398,99800.0
2005-12-07 12:40:00,9.76,9.77,9.74,9.75,181000.0,6.9469,6.9541,6.9327,6.9398,181000.0
2005-12-07 12:50:00,9.74,9.76,9.74,9.76,50000.0,6.9327,6.9469,6.9327,6.9469,50000.0
2005-12-07 13:00:00,9.76,9.76,9.74,9.74,183200.0,6.9469,6.9469,6.9327,6.9327,183200.0
2005-12-07 13:10:00,9.74,9.76,9.74,9.74,142600.0,6.9327,6.9469,6.9327,6.9327,142600.0
2005-12-07 13:20:00,9.74,9.75,9.72,9.72,160000.0,6.9327,6.9398,6.9185,6.9185,160000.0
2005-12-07 13:30:00,9.72,9.8,9.7,9.71,329600.0,6.9185,6.9754,6.9042,6.9113,329600.0
2005-12-07 13:40:00,9.71,9.72,9.7,9.71,173200.0,6.9113,6.9185,6.9042,6.9113,173200.0
2005-12-07 13:50:00,9.71,9.71,9.7,9.7,174400.0,6.9113,6.9113,6.9042,6.9042,174400.0
2005-12-07 14:00:00,9.7,9.71,9.69,9.7,604000.0,6.9042,6.9113,6.8971,6.9042,604000.0
2005-12-07 14:10:00,9.71,9.72,9.7,9.72,161000.0,6.9113,6.9185,6.9042,6.9185,161000.0
2005-12-07 14:20:00,9.72,9.74,9.72,9.74,132600.0,6.9185,6.9327,6.9185,6.9327,132600.0
2005-12-07 14:30:00,9.74,9.74,9.73,9.74,134200.0,6.9327,6.9327,6.9256,6.9327,134200.0
2005-12-07 14:40:00,9.74,9.76,9.74,9.75,300000.0,6.9327,6.9469,6.9327,6.9398,300000.0
2005-12-07 14:50:00,9.75,9.76,9.74,9.74,286800.0,6.9398,6.9469,6.9327,6.9327,286800.0
2005-12-07 15:00:00,9.75,9.76,9.73,9.74,260000.0,6.9398,6.9469,6.9256,6.9327,260000.0
2005-12-07 15:10:00,9.74,9.76,9.74,9.74,118800.0,6.9327,6.9469,6.9327,6.9327,118800.0
2005-12-07 15:20:00,9.74,9.76,9.74,9.75,115600.0,6.9327,6.9469,6.9327,6.9398,115600.0
2005-12-07 15:30:00,9.76,9.76,9.74,9.76,153200.0,6.9469,6.9469,6.9327,6.9469,153200.0
2005-12-07 15:40:00,9.76,9.76,9.75,9.75,446600.0,6.9469,6.9469,6.9398,6.9398,446600.0
2005-12-07 15:50:00,9.75,9.79,9.75,9.77,364200.0,6.9398,6.9683,6.9398,6.9541,364200.0
2005-12-08 09:30:00,9.79,9.81,9.76,9.79,104800.0,6.9683,6.9825,6.9469,6.9683,104800.0
2005-12-08 09:40:00,9.78,9.82,9.77,9.81,191000.0,6.9612,6.9896,6.9541,6.9825,191000.0
2005-12-08 09:50:00,9.81,9.81,9.77,9.79,111600.0,6.9825,6.9825,6.9541,6.9683,111600.0
2005-12-08 10:00:00,9.79,9.81,9.78,9.79,59000.0,6.9683,6.9825,6.9612,6.9683,59000.0
2005-12-08 10:10:00,9.79,9.79,9.75,9.79,65000.0,6.9683,6.9683,6.9398,6.9683,65000.0
2005-12-08 10:20:00,9.8,9.81,9.79,9.79,64600.0,6.9754,6.9825,6.9683,6.9683,64600.0
2005-12-08 10:30:00,9.79,9.8,9.75,9.76,111800.0,6.9683,6.9754,6.9398,6.9469,111800.0
2005-12-08 10:40:00,9.76,9.78,9.74,9.75,120200.0,6.9469,6.9612,6.9327,6.9398,120200.0
2005-12-08 10:50:00,9.76,9.78,9.75,9.78,129800.0,6.9469,6.9612,6.9398,6.9612,129800.0
2005-12-08 11:00:00,9.79,9.79,9.76,9.79,147000.0,6.9683,6.9683,6.9469,6.9683,147000.0
2005-12-08 11:10:00,9.78,9.8,9.78,9.79,78200.0,6.9612,6.9754,6.9612,6.9683,78200.0
2005-12-08 11:20:00,9.79,9.81,9.78,9.81,101600.0,6.9683,6.9825,6.9612,6.9825,101600.0
2005-12-08 11:30:00,9.81,9.86,9.8,9.85,97200.0,6.9825,7.0181,6.9754,7.011,97200.0
2005-12-08 11:40:00,9.86,9.86,9.82,9.83,102400.0,7.0181,7.0181,6.9896,6.9968,102400.0
2005-12-08 11:50:00,9.83,9.85,9.83,9.85,43600.0,6.9968,7.011,6.9968,7.011,43600.0
2005-12-08 12:00:00,9.85,9.86,9.82,9.82,78000.0,7.011,7.0181,6.9896,6.9896,78000.0
2005-12-08 12:10:00,9.82,9.83,9.81,9.81,60400.0,6.9896,6.9968,6.9825,6.9825,60400.0
2005-12-08 12:20:00,9.81,9.84,9.81,9.83,36800.0,6.9825,7.0039,6.9825,6.9968,36800.0
2005-12-08 12:30:00,9.83,9.83,9.81,9.81,42200.0,6.9968,6.9968,6.9825,6.9825,42200.0
2005-12-08 12:40:00,9.81,9.81,9.8,9.81,73000.0,6.9825,6.9825,6.9754,6.9825,73000.0
2005-12-08 12:50:00,9.81,9.81,9.8,9.81,27200.0,6.9825,6.9825,6.9754,6.9825,27200.0
2005-12-08 13:00:00,9.8,9.8,9.76,9.76,117400.0,6.9754,6.9754,6.9469,6.9469,117400.0
2005-12-08 13:10:00,9.76,9.78,9.75,9.77,86800.0,6.9469,6.9612,6.9398,6.9541,86800.0
2005-12-08 13:20:00,9.77,9.82,9.76,9.76,68800.0,6.9541,6.9896,6.9469,6.9469,68800.0
2005-12-08 13:30:00,9.76,9.78,9.76,9.78,46400.0,6.9469,6.9612,6.9469,6.9612,46400.0
2005-12-08 13:40:00,9.78,9.78,9.76,9.77,62800.0,6.9612,6.9612,6.9469,6.9541,62800.0
2005-12-08 13:50:00,9.76,9.8,9.76,9.79,52200.0,6.9469,6.9754,6.9469,6.9683,52200.0
2005-12-08 14:00:00,9.79,9.79,9.77,9.77,49200.0,6.9683,6.9683,6.9541,6.9541,49200.0
2005-12-08 14:10:00,9.77,9.77,9.73,9.74,61600.0,6.9541,6.9541,6.9256,6.9327,61600.0
2005-12-08 14:20:00,9.74,9.76,9.72,9.72,131600.0,6.9327,6.9469,6.9185,6.9185,131600.0
2005-12-08 14:30:00,9.72,9.73,9.7,9.71,254200.0,6.9185,6.9256,6.9042,6.9113,254200.0
2005-12-08 14:40:00,9.71,9.74,9.71,9.72,221800.0,6.9113,6.9327,6.9113,6.9185,221800.0
2005-12-08 14:50:00,9.72,9.72,9.71,9.72,59400.0,6.9185,6.9185,6.9113,6.9185,59400.0
2005-12-08 15:00:00,9.72,9.73,9.71,9.72,117400.0,6.9185,6.9256,6.9113,6.9185,117400.0
2005-12-08 15:10:00,9.72,9.72,9.7,9.7,112000.0,6.9185,6.9185,6.9042,6.9042,112000.0
2005-12-08 15:20:00,9.7,9.71,9.67,9.68,170400.0,6.9042,6.9113,6.8829,6.89,170400.0
2005-12-08 15:30:00,9.68,9.71,9.68,9.7,112200.0,6.89,6.9113,6.89,6.9042,112200.0
2005-12-08 15:40:00,9.7,9.71,9.69,9.69,193400.0,6.9042,6.9113,6.8971,6.8971,193400.0
2005-12-08 15:50:00,9.69,9.69,9.68,9.69,171600.0,6.8971,6.8971,6.89,6.8971,171600.0
2005-12-09 09:30:00,9.69,9.74,9.69,9.72,130400.0,6.8971,6.9327,6.8971,6.9185,130400.0
2005-12-09 09:40:00,9.72,9.73,9.67,9.7,178800.0,6.9185,6.9256,6.8829,6.9042,178800.0
2005-12-09 09:50:00,9.7,9.72,9.68,9.72,69800.0,6.9042,6.9185,6.89,6.9185,69800.0
2005-12-09 10:00:00,9.72,9.74,9.7,9.7,109600.0,6.9185,6.9327,6.9042,6.9042,109600.0
2005-12-09 10:10:00,9.7,9.72,9.67,9.7,146400.0,6.9042,6.9185,6.8829,6.9042,146400.0
2005-12-09 10:20:00,9.71,9.72,9.68,9.71,110400.0,6.9113,6.9185,6.89,6.9113,110400.0
2005-12-09 10:30:00,9.71,9.76,9.71,9.76,120400.0,6.9113,6.9469,6.9113,6.9469,120400.0
2005-12-09 10:40:00,9.76,9.79,9.75,9.79,129200.0,6.9469,6.9683,6.9398,6.9683,129200.0
2005-12-09 10:50:00,9.79,9.79,9.76,9.77,75000.0,6.9683,6.9683,6.9469,6.9541,75000.0
2005-12-09 11:00:00,9.77,9.77,9.74,9.77,52000.0,6.9541,6.9541,6.9327,6.9541,52000.0
2005-12-09 11:10:00,9.77,9.79,9.77,9.78,55400.0,6.9541,6.9683,6.9541,6.9612,55400.0
2005-12-09 11:20:00,9.77,9.78,9.76,9.77,50600.0,6.9541,6.9612,6.9469,6.9541,50600.0
2005-12-09 11:30:00,9.77,9.77,9.76,9.77,43800.0,6.9541,6.9541,6.9469,6.9541,43800.0
2005-12-09 11:40:00,9.77,9.8,9.77,9.79,102600.0,6.9541,6.9754,6.9541,6.9683,102600.0
2005-12-09 11:50:00,9.79,9.8,9.78,9.78,32800.0,6.9683,6.9754,6.9612,6.9612,32800.0
2005-12-09 12:00:00,9.78,9.79,9.77,9.77,51000.0,6.9612,6.9683,6.9541,6.9541,51000.0
2005-12-09 12:10:00,9.77,9.78,9.76,9.76,118800.0,6.9541,6.9612,6.9469,6.9469,118800.0
2005-12-09 12:20:00,9.76,9.76,9.74,9.74,49000.0,6.9469,6.9469,6.9327,6.9327,49000.0
2005-12-09 12:30:00,9.74,9.76,9.74,9.74,59000.0,6.9327,6.9469,6.9327,6.9327,59000.0
2005-12-09 12:40:00,9.74,9.76,9.74,9.75,55400.0,6.9327,6.9469,6.9327,6.9398,55400.0
2005-12-09 12:50:00,9.76,9.77,9.75,9.76,66200.0,6.9469,6.9541,6.9398,6.9469,66200.0
2005-12-09 13:00:00,9.76,9.77,9.74,9.76,92800.0,6.9469,6.9541,6.9327,6.9469,92800.0
2005-12-09 13:10:00,9.76,9.77,9.75,9.76,48400.0,6.9469,6.9541,6.9398,6.9469,48400.0
2005-12-09 13:20:00,9.77,9.78,9.76,9.78,29400.0,6.9541,6.9612,6.9469,6.9612,29400.0
2005-12-09 13:30:00,9.78,9.8,9.77,9.8,56600.0,6.9612,6.9754,6.9541,6.9754,56600.0
2005-12-09 13:40:00,9.8,9.81,9.79,9.81,70400.0,6.9754,6.9825,6.9683,6.9825,70400.0
2005-12-09 13:50:00,9.81,9.84,9.81,9.84,63400.0,6.9825,7.0039,6.9825,7.0039,63400.0
2005-12-09 14:00:00,9.84,9.85,9.83,9.83,69800.0,7.0039,7.011,6.9968,6.9968,69800.0
2005-12-09 14:10:00,9.84,9.84,9.81,9.83,72400.0,7.0039,7.0039,6.9825,6.9968,72400.0
2005-12-09 14:20:00,9.83,9.85,9.83,9.84,45800.0,6.9968,7.011,6.9968,7.0039,45800.0
2005-12-09 14:30:00,9.84,9.84,9.81,9.82,123400.0,7.0039,7.0039,6.9825,6.9896,123400.0
2005-12-09 14:40:00,9.82,9.84,9.81,9.81,70000.0,6.9896,7.0039,6.9825,6.9825,70000.0
2005-12-09 14:50:00,9.81,9.82,9.81,9.81,46400.0,6.9825,6.9896,6.9825,6.9825,46400.0
2005-12-09 15:00:00,9.81,9.81,9.77,9.77,138000.0,6.9825,6.9825,6.9541,6.9541,138000.0
2005-12-09 15:10:00,9.77,9.8,9.77,9.78,312600.0,6.9541,6.9754,6.9541,6.9612,312600.0
2005-12-09 15:20:00,9.77,9.78,9.76,9.77,67600.0,6.9541,6.9612,6.9469,6.9541,67600.0
2005-12-09 15:30:00,9.77,9.77,9.75,9.76,87800.0,6.9541,6.9541,6.9398,6.9469,87800.0
2005-12-09 15:40:00,9.76,9.77,9.76,9.76,119200.0,6.9469,6.9541,6.9469,6.9469,119200.0
2005-12-09 15:50:00,9.76,9.76,9.74,9.75,219800.0,6.9469,6.9469,6.9327,6.9398,219800.0
2005-12-12 09:30:00,9.74,9.78,9.71,9.74,318200.0,6.9327,6.9612,6.9113,6.9327,318200.0
2005-12-12 09:40:00,9.73,9.74,9.71,9.72,117600.0,6.9256,6.9327,6.9113,6.9185,117600.0
2005-12-12 09:50:00,9.73,9.79,9.72,9.78,164800.0,6.9256,6.9683,6.9185,6.9612,164800.0
2005-12-12 10:00:00,9.78,9.78,9.73,9.76,165800.0,6.9612,6.9612,6.9256,6.9469,165800.0
2005-12-12 10:10:00,9.75,9.78,9.74,9.74,65200.0,6.9398,6.9612,6.9327,6.9327,65200.0
2005-12-12 10:20:00,9.74,9.76,9.74,9.74,82600.0,6.9327,6.9469,6.9327,6.9327,82600.0
2005-12-12 10:30:00,9.74,9.74,9.72,9.72,105400.0,6.9327,6.9327,6.9185,6.9185,105400.0
2005-12-12 10:40:00,9.72,9.73,9.71,9.73,107200.0,6.9185,6.9256,6.9113,6.9256,107200.0
2005-12-12 10:50:00,9.73,9.73,9.72,9.72,65600.0,6.9256,6.9256,6.9185,6.9185,65600.0
2005-12-12 11:00:00,9.72,9.72,9.68,9.68,116000.0,6.9185,6.9185,6.89,6.89,116000.0
2005-12-12 11:10:00,9.68,9.7,9.68,9.69,107800.0,6.89,6.9042,6.89,6.8971,107800.0
2005-12-12 11:20:00,9.69,9.69,9.68,9.68,75600.0,6.8971,6.8971,6.89,6.89,75600.0
2005-12-12 11:30:00,9.68,9.69,9.67,9.68,96400.0,6.89,6.8971,6.8829,6.89,96400.0
2005-12-12 11:40:00,9.68,9.68,9.67,9.67,83000.0,6.89,6.89,6.8829,6.8829,83000.0
2005-12-12 11:50:00,9.68,9.68,9.65,9.66,61400.0,6.89,6.89,6.8686,6.8758,61400.0
2005-12-12 12:00:00,9.67,9.67,9.65,9.65,73600.0,6.8829,6.8829,6.8686,6.8686,73600.0
2005-12-12 12:10:00,9.65,9.65,9.63,9.64,68200.0,6.8686,6.8686,6.8544,6.8615,68200.0
2005-12-12 12:20:00,9.64,9.64,9.61,9.62,115400.0,6.8615,6.8615,6.8402,6.8473,115400.0
2005-12-12 12:30:00,9.62,9.63,9.61,9.62,103800.0,6.8473,6.8544,6.8402,6.8473,103800.0
2005-12-12 12:40:00,9.62,9.62,9.61,9.61,80200.0,6.8473,6.8473,6.8402,6.8402,80200.0
2005-12-12 12:50:00,9.61,9.65,9.61,9.65,82200.0,6.8402,6.8686,6.8402,6.8686,82200.0
2005-12-12 13:00:00,9.65,9.65,9.62,9.62,122800.0,6.8686,6.8686,6.8473,6.8473,122800.0
2005-12-12 13:10:00,9.63,9.63,9.62,9.63,71600.0,6.8544,6.8544,6.8473,6.8544,71600.0
2005-12-12 13:20:00,9.63,9.63,9.62,9.63,59200.0,6.8544,6.8544,6.8473,6.8544,59200.0
2005-12-12 13:30:00,9.63,9.64,9.61,9.63,51800.0,6.8544,6.8615,6.8402,6.8544,51800.0
2005-12-12 13:40:00,9.62,9.63,9.62,9.62,67800.0,6.8473,6.8544,6.8473,6.8473,67800.0
2005-12-12 13:50:00,9.62,9.63,9.62,9.62,58200.0,6.8473,6.8544,6.8473,6.8473,58200.0
2005-12-12 14:00:00,9.62,9.63,9.58,9.58,151600.0,6.8473,6.8544,6.8188,6.8188,151600.0
2005-12-12 14:10:00,9.59,9.6,9.58,9.6,76600.0,6.8259,6.833,6.8188,6.833,76600.0
2005-12-12 14:20:00,9.6,9.62,9.58,9.59,174400.0,6.833,6.8473,6.8188,6.8259,174400.0
2005-12-12 14:30:00,9.59,9.63,9.59,9.63,66000.0,6.8259,6.8544,6.8259,6.8544,66000.0
2005-12-12 14:40:00,9.63,9.64,9.62,9.63,51400.0,6.8544,6.8615,6.8473,6.8544,51400.0
2005-12-12 14:50:00,9.64,9.64,9.62,9.62,43800.0,6.8615,6.8615,6.8473,6.8473,43800.0
2005-12-12 15:00:00,9.63,9.63,9.61,9.61,93000.0,6.8544,6.8544,6.8402,6.8402,93000.0
2005-12-12 15:10:00,9.61,9.63,9.61,9.62,100600.0,6.8402,6.8544,6.8402,6.8473,100600.0
2005-12-12 15:20:00,9.62,9.63,9.61,9.62,92600.0,6.8473,6.8544,6.8402,6.8473,92600.0
2005-12-12 15:30:00,9.62,9.63,9.59,9.6,249800.0,6.8473,6.8544,6.8259,6.833,249800.0
2005-12-12 15:40:00,9.59,9.61,9.58,9.59,228800.0,6.8259,6.8402,6.8188,6.8259,228800.0
2005-12-12 15:50:00,9.58,9.61,9.58,9.6,399200.0,6.8188,6.8402,6.8188,6.833,399200.0
2005-12-13 09:30:00,9.56,9.58,9.56,9.56,136600.0,6.8046,6.8188,6.8046,6.8046,136600.0
2005-12-13 09:40:00,9.56,9.6,9.56,9.56,106400.0,6.8046,6.833,6.8046,6.8046,106400.0
2005-12-13 09:50:00,9.56,9.65,9.56,9.63,246200.0,6.8046,6.8686,6.8046,6.8544,246200.0
2005-12-13 10:00:00,9.63,9.68,9.63,9.67,184200.0,6.8544,6.89,6.8544,6.8829,184200.0
2005-12-13 10:10:00,9.67,9.71,9.66,9.71,124800.0,6.8829,6.9113,6.8758,6.9113,124800.0
2005-12-13 10:20:00,9.71,9.72,9.69,9.69,198800.0,6.9113,6.9185,6.8971,6.8971,198800.0
2005-12-13 10:30:00,9.69,9.72,9.67,9.71,242000.0,6.8971,6.9185,6.8829,6.9113,242000.0
2005-12-13 10:40:00,9.71,9.72,9.71,9.72,70600.0,6.9113,6.9185,6.9113,6.9185,70600.0
2005-12-13 10:50:00,9.72,9.72,9.69,9.69,94400.0,6.9185,6.9185,6.8971,6.8971,94400.0
2005-12-13 11:00:00,9.7,9.72,9.69,9.72,162400.0,6.9042,6.9185,6.8971,6.9185,162400.0
2005-12-13 11:10:00,9.73,9.73,9.71,9.71,145600.0,6.9256,6.9256,6.9113,6.9113,145600.0
2005-12-13 11:20:00,9.72,9.72,9.71,9.71,80600.0,6.9185,6.9185,6.9113,6.9113,80600.0
2005-12-13 11:30:00,9.71,9.71,9.7,9.71,90400.0,6.9113,6.9113,6.9042,6.9113,90400.0
2005-12-13 11:40:00,9.71,9.72,9.71,9.72,93200.0,6.9113,6.9185,6.9113,6.9185,93200.0
2005-12-13 11:50:00,9.72,9.72,9.71,9.71,110200.0,6.9185,6.9185,6.9113,6.9113,110200.0
2005-12-13 12:00:00,9.72,9.72,9.7,9.71,116400.0,6.9185,6.9185,6.9042,6.9113,116400.0
2005-12-13 12:10:00,9.71,9.71,9.7,9.71,58600.0,6.9113,6.9113,6.9042,6.9113,58600.0
2005-12-13 12:20:00,9.71,9.72,9.71,9.71,53800.0,6.9113,6.9185,6.9113,6.9113,53800.0
2005-12-13 12:30:00,9.71,9.71,9.7,9.71,81600.0,6.9113,6.9113,6.9042,6.9113,81600.0
2005-12-13 12:40:00,9.71,9.72,9.7,9.71,58800.0,6.9113,6.9185,6.9042,6.9113,58800.0
2005-12-13 12:50:00,9.71,9.72,9.71,9.72,55600.0,6.9113,6.9185,6.9113,6.9185,55600.0
2005-12-13 13:00:00,9.72,9.72,9.7,9.71,833200.0,6.9185,6.9185,6.9042,6.9113,833200.0
2005-12-13 13:10:00,9.71,9.71,9.7,9.71,67400.0,6.9113,6.9113,6.9042,6.9113,67400.0
2005-12-13 13:20:00,9.71,9.71,9.69,9.69,63400.0,6.9113,6.9113,6.8971,6.8971,63400.0
2005-12-13 13:30:00,9.7,9.7,9.67,9.69,90000.0,6.9042,6.9042,6.8829,6.8971,90000.0
2005-12-13 13:40:00,9.69,9.69,9.68,9.69,59600.0,6.8971,6.8971,6.89,6.8971,59600.0
2005-12-13 13:50:00,9.69,9.71,9.68,9.71,165000.0,6.8971,6.9113,6.89,6.9113,165000.0
2005-12-13 14:00:00,9.71,9.71,9.7,9.7,122600.0,6.9113,6.9113,6.9042,6.9042,122600.0
2005-12-13 14:10:00,9.71,9.72,9.7,9.71,231800.0,6.9113,6.9185,6.9042,6.9113,231800.0
2005-12-13 14:20:00,9.7,9.72,9.69,9.71,253000.0,6.9042,6.9185,6.8971,6.9113,253000.0
2005-12-13 14:30:00,9.71,9.72,9.7,9.71,156400.0,6.9113,6.9185,6.9042,6.9113,156400.0
2005-12-13 14:40:00,9.71,9.71,9.7,9.7,136000.0,6.9113,6.9113,6.9042,6.9042,136000.0
2005-12-13 14:50:00,9.7,9.71,9.7,9.71,172600.0,6.9042,6.9113,6.9042,6.9113,172600.0
2005-12-13 15:00:00,9.71,9.71,9.68,9.7,159200.0,6.9113,6.9113,6.89,6.9042,159200.0
2005-12-13 15:10:00,9.69,9.7,9.68,9.69,150600.0,6.8971,6.9042,6.89,6.8971,150600.0
2005-12-13 15:20:00,9.7,9.7,9.65,9.68,111800.0,6.9042,6.9042,6.8686,6.89,111800.0
2005-12-13 15:30:00,9.67,9.68,9.65,9.67,164800.0,6.8829,6.89,6.8686,6.8829,164800.0
2005-12-13 15:40:00,9.68,9.71,9.67,9.7,295000.0,6.89,6.9113,6.8829,6.9042,295000.0
2005-12-13 15:50:00,9.7,9.7,9.67,9.69,410200.0,6.9042,6.9042,6.8829,6.8971,410200.0
2005-12-14 09:30:00,9.73,9.83,9.72,9.81,355400.0,6.9256,6.9968,6.9185,6.9825,355400.0
2005-12-14 09:40:00,9.81,9.83,9.76,9.76,333000.0,6.9825,6.9968,6.9469,6.9469,333000.0
2005-12-14 09:50:00,9.76,9.76,9.72,9.75,170800.0,6.9469,6.9469,6.9185,6.9398,170800.0
2005-12-14 10:00:00,9.74,9.75,9.73,9.74,125800.0,6.9327,6.9398,6.9256,6.9327,125800.0
2005-12-14 10:10:00,9.74,9.74,9.72,9.74,222400.0,6.9327,6.9327,6.9185,6.9327,222400.0
2005-12-14 10:20:00,9.74,9.74,9.72,9.72,120600.0,6.9327,6.9327,6.9185,6.9185,120600.0
2005-12-14 10:30:00,9.72,9.76,9.72,9.72,121400.0,6.9185,6.9469,6.9185,6.9185,121400.0
2005-12-14 10:40:00,9.72,9.73,9.67,9.67,128600.0,6.9185,6.9256,6.8829,6.8829,128600.0
2005-12-14 10:50:00,9.67,9.67,9.59,9.6,260800.0,6.8829,6.8829,6.8259,6.833,260800.0
2005-12-14 11:00:00,9.59,9.61,9.56,9.61,118400.0,6.8259,6.8402,6.8046,6.8402,118400.0
2005-12-14 11:10:00,9.61,9.63,9.6,9.62,79200.0,6.8402,6.8544,6.833,6.8473,79200.0
2005-12-14 11:20:00,9.62,9.63,9.6,9.62,121400.0,6.8473,6.8544,6.833,6.8473,121400.0
2005-12-14 11:30:00,9.62,9.63,9.61,9.62,108800.0,6.8473,6.8544,6.8402,6.8473,108800.0
2005-12-14 11:40:00,9.63,9.63,9.62,9.62,92400.0,6.8544,6.8544,6.8473,6.8473,92400.0
2005-12-14 11:50:00,9.62,9.62,9.57,9.58,118600.0,6.8473,6.8473,6.8117,6.8188,118600.0
2005-12-14 12:00:00,9.58,9.6,9.57,9.59,81400.0,6.8188,6.833,6.8117,6.8259,81400.0
2005-12-14 12:10:00,9.59,9.59,9.57,9.58,133400.0,6.8259,6.8259,6.8117,6.8188,133400.0
2005-12-14 12:20:00,9.58,9.58,9.55,9.56,138600.0,6.8188,6.8188,6.7975,6.8046,138600.0
2005-12-14 12:30:00,9.55,9.57,9.55,9.56,93600.0,6.7975,6.8117,6.7975,6.8046,93600.0
2005-12-14 12:40:00,9.56,9.57,9.56,9.57,114200.0,6.8046,6.8117,6.8046,6.8117,114200.0
2005-12-14 12:50:00,9.57,9.6,9.56,9.6,101000.0,6.8117,6.833,6.8046,6.833,101000.0
2005-12-14 13:00:00,9.6,9.6,9.58,9.59,96200.0,6.833,6.833,6.8188,6.8259,96200.0
2005-12-14 13:10:00,9.59,9.6,9.59,9.6,113000.0,6.8259,6.833,6.8259,6.833,113000.0
2005-12-14 13:20:00,9.6,9.61,9.6,9.61,151000.0,6.833,6.8402,6.833,6.8402,151000.0
2005-12-14 13:30:00,9.6,9.61,9.6,9.61,117200.0,6.833,6.8402,6.833,6.8402,117200.0
2005-12-14 13:40:00,9.61,9.63,9.6,9.62,177200.0,6.8402,6.8544,6.833,6.8473,177200.0
2005-12-14 13:50:00,9.62,9.63,9.62,9.62,211400.0,6.8473,6.8544,6.8473,6.8473,211400.0
2005-12-14 14:00:00,9.63,9.63,9.6,9.6,186800.0,6.8544,6.8544,6.833,6.833,186800.0
2005-12-14 14:10:00,9.6,9.61,9.59,9.59,174000.0,6.833,6.8402,6.8259,6.8259,174000.0
2005-12-14 14:20:00,9.59,9.6,9.58,9.59,145400.0,6.8259,6.833,6.8188,6.8259,145400.0
2005-12-14 14:30:00,9.59,9.6,9.58,9.59,324000.0,6.8259,6.833,6.8188,6.8259,324000.0
2005-12-14 14:40:00,9.59,9.6,9.58,9.6,169600.0,6.8259,6.833,6.8188,6.833,169600.0
2005-12-14 14:50:00,9.6,9.62,9.59,9.61,94800.0,6.833,6.8473,6.8259,6.8402,94800.0
2005-12-14 15:00:00,9.61,9.62,9.59,9.62,140800.0,6.8402,6.8473,6.8259,6.8473,140800.0
2005-12-14 15:10:00,9.62,9.62,9.61,9.62,112600.0,6.8473,6.8473,6.8402,6.8473,112600.0
2005-12-14 15:20:00,9.62,9.62,9.6,9.6,117800.0,6.8473,6.8473,6.833,6.833,117800.0
2005-12-14 15:30:00,9.6,9.63,9.6,9.63,208200.0,6.833,6.8544,6.833,6.8544,208200.0
2005-12-14 15:40:00,9.62,9.63,9.6,9.6,203600.0,6.8473,6.8544,6.833,6.833,203600.0
2005-12-14 15:50:00,9.6,9.63,9.6,9.62,342400.0,6.833,6.8544,6.833,6.8473,342400.0
2005-12-15 09:30:00,9.59,9.6,9.53,9.54,246400.0,6.8259,6.833,6.7832,6.7903,246400.0
2005-12-15 09:40:00,9.54,9.56,9.54,9.56,165600.0,6.7903,6.8046,6.7903,6.8046,165600.0
2005-12-15 09:50:00,9.56,9.57,9.53,9.56,200000.0,6.8046,6.8117,6.7832,6.8046,200000.0
2005-12-15 10:00:00,9.55,9.58,9.55,9.58,305200.0,6.7975,6.8188,6.7975,6.8188,305200.0
2005-12-15 10:10:00,9.58,9.59,9.52,9.54,443400.0,6.8188,6.8259,6.7761,6.7903,443400.0
2005-12-15 10:20:00,9.54,9.56,9.54,9.55,195200.0,6.7903,6.8046,6.7903,6.7975,195200.0
2005-12-15 10:30:00,9.56,9.56,9.53,9.55,493200.0,6.8046,6.8046,6.7832,6.7975,493200.0
2005-12-15 10:40:00,9.55,9.55,9.53,9.53,174400.0,6.7975,6.7975,6.7832,6.7832,174400.0
2005-12-15 10:50:00,9.54,9.54,9.52,9.52,161000.0,6.7903,6.7903,6.7761,6.7761,161000.0
2005-12-15 11:00:00,9.52,9.53,9.5,9.53,292200.0,6.7761,6.7832,6.7619,6.7832,292200.0
2005-12-15 11:10:00,9.53,9.56,9.53,9.56,180000.0,6.7832,6.8046,6.7832,6.8046,180000.0
2005-12-15 11:20:00,9.56,9.56,9.54,9.54,177800.0,6.8046,6.8046,6.7903,6.7903,177800.0
2005-12-15 11:30:00,9.55,9.55,9.54,9.55,146400.0,6.7975,6.7975,6.7903,6.7975,146400.0
2005-12-15 11:40:00,9.55,9.55,9.54,9.55,92800.0,6.7975,6.7975,6.7903,6.7975,92800.0
2005-12-15 11:50:00,9.54,9.55,9.54,9.55,91800.0,6.7903,6.7975,6.7903,6.7975,91800.0
2005-12-15 12:00:00,9.55,9.55,9.55,9.55,99400.0,6.7975,6.7975,6.7975,6.7975,99400.0
2005-12-15 12:10:00,9.55,9.56,9.53,9.53,210600.0,6.7975,6.8046,6.7832,6.7832,210600.0
2005-12-15 12:20:00,9.53,9.53,9.53,9.53,146800.0,6.7832,6.7832,6.7832,6.7832,146800.0
2005-12-15 12:30:00,9.53,9.54,9.53,9.53,240400.0,6.7832,6.7903,6.7832,6.7832,240400.0
2005-12-15 12:40:00,9.53,9.54,9.53,9.53,120400.0,6.7832,6.7903,6.7832,6.7832,120400.0
2005-12-15 12:50:00,9.53,9.54,9.53,9.53,251800.0,6.7832,6.7903,6.7832,6.7832,251800.0
2005-12-15 13:00:00,9.53,9.54,9.51,9.51,157200.0,6.7832,6.7903,6.769,6.769,157200.0
2005-12-15 13:10:00,9.52,9.52,9.51,9.51,158600.0,6.7761,6.7761,6.769,6.769,158600.0
2005-12-15 13:20:00,9.51,9.51,9.49,9.49,215200.0,6.769,6.769,6.7548,6.7548,215200.0
2005-12-15 13:30:00,9.49,9.51,9.49,9.51,169400.0,6.7548,6.769,6.7548,6.769,169400.0
2005-12-15 13:40:00,9.51,9.51,9.5,9.51,183200.0,6.769,6.769,6.7619,6.769,183200.0
2005-12-15 13:50:00,9.5,9.52,9.5,9.51,73200.0,6.7619,6.7761,6.7619,6.769,73200.0
2005-12-15 14:00:00,9.51,9.52,9.5,9.51,94600.0,6.769,6.7761,6.7619,6.769,94600.0
2005-12-15 14:10:00,9.51,9.51,9.5,9.51,88000.0,6.769,6.769,6.7619,6.769,88000.0
2005-12-15 14:20:00,9.51,9.51,9.49,9.49,110600.0,6.769,6.769,6.7548,6.7548,110600.0
2005-12-15 14:30:00,9.49,9.5,9.49,9.49,125200.0,6.7548,6.7619,6.7548,6.7548,125200.0
2005-12-15 14:40:00,9.49,9.49,9.43,9.44,434600.0,6.7548,6.7548,6.712,6.7192,434600.0
2005-12-15 14:50:00,9.44,9.49,9.44,9.49,219200.0,6.7192,6.7548,6.7192,6.7548,219200.0
2005-12-15 15:00:00,9.49,9.5,9.48,9.5,65600.0,6.7548,6.7619,6.7476,6.7619,65600.0
2005-12-15 15:10:00,9.5,9.51,9.49,9.51,186200.0,6.7619,6.769,6.7548,6.769,186200.0
2005-12-15 15:20:00,9.51,9.52,9.51,9.52,271200.0,6.769,6.7761,6.769,6.7761,271200.0
2005-12-15 15:30:00,9.52,9.53,9.51,9.51,317800.0,6.7761,6.7832,6.769,6.769,317800.0
2005-12-15 15:40:00,9.51,9.52,9.49,9.49,365800.0,6.769,6.7761,6.7548,6.7548,365800.0
2005-12-15 15:50:00,9.49,9.5,9.49,9.5,415200.0,6.7548,6.7619,6.7548,6.7619,415200.0
2005-12-16 09:30:00,9.52,9.58,9.47,9.5,1488000.0,6.7761,6.8188,6.7405,6.7619,1488000.0
2005-12-16 09:40:00,9.49,9.54,9.49,9.51,240800.0,6.7548,6.7903,6.7548,6.769,240800.0
2005-12-16 09:50:00,9.5,9.52,9.5,9.51,286800.0,6.7619,6.7761,6.7619,6.769,286800.0
2005-12-16 10:00:00,9.51,9.51,9.49,9.49,181800.0,6.769,6.769,6.7548,6.7548,181800.0
2005-12-16 10:10:00,9.49,9.51,9.49,9.51,173400.0,6.7548,6.769,6.7548,6.769,173400.0
2005-12-16 10:20:00,9.51,9.51,9.51,9.51,100800.0,6.769,6.769,6.769,6.769,100800.0
2005-12-16 10:30:00,9.51,9.51,9.48,9.51,255600.0,6.769,6.769,6.7476,6.769,255600.0
2005-12-16 10:40:00,9.51,9.51,9.49,9.51,123600.0,6.769,6.769,6.7548,6.769,123600.0
2005-12-16 10:50:00,9.5,9.52,9.49,9.52,183200.0,6.7619,6.7761,6.7548,6.7761,183200.0
2005-12-16 11:00:00,9.52,9.55,9.52,9.55,237000.0,6.7761,6.7975,6.7761,6.7975,237000.0
2005-12-16 11:10:00,9.55,9.57,9.54,9.57,257400.0,6.7975,6.8117,6.7903,6.8117,257400.0
2005-12-16 11:20:00,9.58,9.59,9.57,9.59,248000.0,6.8188,6.8259,6.8117,6.8259,248000.0
2005-12-16 11:30:00,9.59,9.6,9.58,9.59,144400.0,6.8259,6.833,6.8188,6.8259,144400.0
2005-12-16 11:40:00,9.59,9.59,9.57,9.58,144000.0,6.8259,6.8259,6.8117,6.8188,144000.0
2005-12-16 11:50:00,9.58,9.61,9.58,9.6,474200.0,6.8188,6.8402,6.8188,6.833,474200.0
2005-12-16 12:00:00,9.6,9.6,9.59,9.6,85600.0,6.833,6.833,6.8259,6.833,85600.0
2005-12-16 12:10:00,9.6,9.61,9.58,9.58,101600.0,6.833,6.8402,6.8188,6.8188,101600.0
2005-12-16 12:20:00,9.58,9.6,9.58,9.58,143400.0,6.8188,6.833,6.8188,6.8188,143400.0
2005-12-16 12:30:00,9.58,9.59,9.56,9.58,45600.0,6.8188,6.8259,6.8046,6.8188,45600.0
2005-12-16 12:40:00,9.59,9.59,9.57,9.57,40200.0,6.8259,6.8259,6.8117,6.8117,40200.0
2005-12-16 12:50:00,9.57,9.58,9.55,9.55,65800.0,6.8117,6.8188,6.7975,6.7975,65800.0
2005-12-16 13:00:00,9.55,9.6,9.54,9.59,143400.0,6.7975,6.833,6.7903,6.8259,143400.0
2005-12-16 13:10:00,9.58,9.59,9.57,9.57,110200.0,6.8188,6.8259,6.8117,6.8117,110200.0
2005-12-16 13:20:00,9.56,9.58,9.56,9.58,48600.0,6.8046,6.8188,6.8046,6.8188,48600.0
2005-12-16 13:30:00,9.57,9.58,9.56,9.57,49000.0,6.8117,6.8188,6.8046,6.8117,49000.0
2005-12-16 13:40:00,9.56,9.56,9.55,9.56,49800.0,6.8046,6.8046,6.7975,6.8046,49800.0
2005-12-16 13:50:00,9.56,9.56,9.56,9.56,28400.0,6.8046,6.8046,6.8046,6.8046,28400.0
2005-12-16 14:00:00,9.56,9.57,9.56,9.57,46800.0,6.8046,6.8117,6.8046,6.8117,46800.0
2005-12-16 14:10:00,9.57,9.57,9.56,9.56,60600.0,6.8117,6.8117,6.8046,6.8046,60600.0
2005-12-16 14:20:00,9.57,9.58,9.56,9.56,61400.0,6.8117,6.8188,6.8046,6.8046,61400.0
2005-12-16 14:30:00,9.56,9.56,9.55,9.55,46400.0,6.8046,6.8046,6.7975,6.7975,46400.0
2005-12-16 14:40:00,9.55,9.55,9.54,9.55,69600.0,6.7975,6.7975,6.7903,6.7975,69600.0
2005-12-16 14:50:00,9.54,9.55,9.54,9.55,75800.0,6.7903,6.7975,6.7903,6.7975,75800.0
2005-12-16 15:00:00,9.55,9.56,9.54,9.56,101800.0,6.7975,6.8046,6.7903,6.8046,101800.0
2005-12-16 15:10:00,9.56,9.58,9.55,9.57,145000.0,6.8046,6.8188,6.7975,6.8117,145000.0
2005-12-16 15:20:00,9.56,9.56,9.55,9.56,93400.0,6.8046,6.8046,6.7975,6.8046,93400.0
2005-12-16 15:30:00,9.56,9.58,9.55,9.58,76400.0,6.8046,6.8188,6.7975,6.8188,76400.0
2005-12-16 15:40:00,9.58,9.58,9.55,9.56,239400.0,6.8188,6.8188,6.7975,6.8046,239400.0
2005-12-16 15:50:00,9.56,9.56,9.55,9.56,276400.0,6.8046,6.8046,6.7975,6.8046,276400.0
2005-12-19 09:30:00,9.57,9.61,9.56,9.59,306200.0,6.8117,6.8402,6.8046,6.8259,306200.0
2005-12-19 09:40:00,9.6,9.6,9.53,9.58,177600.0,6.833,6.833,6.7832,6.8188,177600.0
2005-12-19 09:50:00,9.58,9.6,9.55,9.59,185200.0,6.8188,6.833,6.7975,6.8259,185200.0
2005-12-19 10:00:00,9.59,9.6,9.55,9.55,144800.0,6.8259,6.833,6.7975,6.7975,144800.0
2005-12-19 10:10:00,9.55,9.56,9.52,9.53,230600.0,6.7975,6.8046,6.7761,6.7832,230600.0
2005-12-19 10:20:00,9.53,9.55,9.52,9.55,182600.0,6.7832,6.7975,6.7761,6.7975,182600.0
2005-12-19 10:30:00,9.55,9.55,9.53,9.53,175200.0,6.7975,6.7975,6.7832,6.7832,175200.0
2005-12-19 10:40:00,9.53,9.54,9.52,9.53,89800.0,6.7832,6.7903,6.7761,6.7832,89800.0
2005-12-19 10:50:00,9.52,9.54,9.52,9.53,54000.0,6.7761,6.7903,6.7761,6.7832,54000.0
2005-12-19 11:00:00,9.53,9.55,9.53,9.53,46800.0,6.7832,6.7975,6.7832,6.7832,46800.0
2005-12-19 11:10:00,9.53,9.54,9.52,9.53,68600.0,6.7832,6.7903,6.7761,6.7832,68600.0
2005-12-19 11:20:00,9.54,9.55,9.53,9.54,51000.0,6.7903,6.7975,6.7832,6.7903,51000.0
2005-12-19 11:30:00,9.54,9.56,9.54,9.56,124200.0,6.7903,6.8046,6.7903,6.8046,124200.0
2005-12-19 11:40:00,9.56,9.56,9.54,9.54,100800.0,6.8046,6.8046,6.7903,6.7903,100800.0
2005-12-19 11:50:00,9.54,9.55,9.53,9.55,55000.0,6.7903,6.7975,6.7832,6.7975,55000.0
2005-12-19 12:00:00,9.55,9.56,9.55,9.56,77000.0,6.7975,6.8046,6.7975,6.8046,77000.0
2005-12-19 12:10:00,9.56,9.58,9.55,9.57,53000.0,6.8046,6.8188,6.7975,6.8117,53000.0
2005-12-19 12:20:00,9.58,9.59,9.56,9.56,61400.0,6.8188,6.8259,6.8046,6.8046,61400.0
2005-12-19 12:30:00,9.56,9.58,9.56,9.57,81800.0,6.8046,6.8188,6.8046,6.8117,81800.0
2005-12-19 12:40:00,9.58,9.58,9.56,9.56,66800.0,6.8188,6.8188,6.8046,6.8046,66800.0
2005-12-19 12:50:00,9.56,9.58,9.56,9.56,58000.0,6.8046,6.8188,6.8046,6.8046,58000.0
2005-12-19 13:00:00,9.56,9.57,9.54,9.54,81800.0,6.8046,6.8117,6.7903,6.7903,81800.0
2005-12-19 13:10:00,9.54,9.55,9.53,9.53,80400.0,6.7903,6.7975,6.7832,6.7832,80400.0
2005-12-19 13:20:00,9.53,9.54,9.53,9.53,39600.0,6.7832,6.7903,6.7832,6.7832,39600.0
2005-12-19 13:30:00,9.54,9.54,9.52,9.53,86400.0,6.7903,6.7903,6.7761,6.7832,86400.0
2005-12-19 13:40:00,9.53,9.56,9.53,9.54,110000.0,6.7832,6.8046,6.7832,6.7903,110000.0
2005-12-19 13:50:00,9.54,9.57,9.54,9.56,93400.0,6.7903,6.8117,6.7903,6.8046,93400.0
2005-12-19 14:00:00,9.56,9.57,9.55,9.56,85400.0,6.8046,6.8117,6.7975,6.8046,85400.0
2005-12-19 14:10:00,9.56,9.56,9.54,9.55,60400.0,6.8046,6.8046,6.7903,6.7975,60400.0
2005-12-19 14:20:00,9.55,9.55,9.54,9.54,91800.0,6.7975,6.7975,6.7903,6.7903,91800.0
2005-12-19 14:30:00,9.54,9.58,9.54,9.58,140000.0,6.7903,6.8188,6.7903,6.8188,140000.0
2005-12-19 14:40:00,9.58,9.58,9.55,9.56,125000.0,6.8188,6.8188,6.7975,6.8046,125000.0
2005-12-19 14:50:00,9.56,9.56,9.55,9.55,194400.0,6.8046,6.8046,6.7975,6.7975,194400.0
2005-12-19 15:00:00,9.55,9.57,9.54,9.55,316200.0,6.7975,6.8117,6.7903,6.7975,316200.0
2005-12-19 15:10:00,9.55,9.58,9.55,9.56,132000.0,6.7975,6.8188,6.7975,6.8046,132000.0
2005-12-19 15:20:00,9.56,9.57,9.55,9.56,71800.0,6.8046,6.8117,6.7975,6.8046,71800.0
2005-12-19 15:30:00,9.55,9.58,9.55,9.57,226600.0,6.7975,6.8188,6.7975,6.8117,226600.0
2005-12-19 15:40:00,9.57,9.58,9.55,9.56,142800.0,6.8117,6.8188,6.7975,6.8046,142800.0
2005-12-19 15:50:00,9.56,9.56,9.54,9.55,339200.0,6.8046,6.8046,6.7903,6.7975,339200.0
2005-12-20 09:30:00,9.52,9.58,9.51,9.56,164200.0,6.7761,6.8188,6.769,6.8046,164200.0
2005-12-20 09:40:00,9.56,9.57,9.53,9.54,244400.0,6.8046,6.8117,6.7832,6.7903,244400.0
2005-12-20 09:50:00,9.55,9.56,9.49,9.52,159200.0,6.7975,6.8046,6.7548,6.7761,159200.0
2005-12-20 10:00:00,9.51,9.52,9.49,9.5,100400.0,6.769,6.7761,6.7548,6.7619,100400.0
2005-12-20 10:10:00,9.5,9.54,9.42,9.43,253400.0,6.7619,6.7903,6.7049,6.712,253400.0
2005-12-20 10:20:00,9.42,9.47,9.42,9.46,120400.0,6.7049,6.7405,6.7049,6.7334,120400.0
2005-12-20 10:30:00,9.45,9.49,9.45,9.49,132200.0,6.7263,6.7548,6.7263,6.7548,132200.0
2005-12-20 10:40:00,9.49,9.49,9.45,9.47,457400.0,6.7548,6.7548,6.7263,6.7405,457400.0
2005-12-20 10:50:00,9.47,9.49,9.47,9.49,119800.0,6.7405,6.7548,6.7405,6.7548,119800.0
2005-12-20 11:00:00,9.48,9.51,9.48,9.51,144200.0,6.7476,6.769,6.7476,6.769,144200.0
2005-12-20 11:10:00,9.49,9.51,9.49,9.49,62800.0,6.7548,6.769,6.7548,6.7548,62800.0
2005-12-20 11:20:00,9.49,9.51,9.49,9.49,61400.0,6.7548,6.769,6.7548,6.7548,61400.0
2005-12-20 11:30:00,9.49,9.51,9.49,9.5,78000.0,6.7548,6.769,6.7548,6.7619,78000.0
2005-12-20 11:40:00,9.5,9.52,9.5,9.51,93800.0,6.7619,6.7761,6.7619,6.769,93800.0
2005-12-20 11:50:00,9.51,9.51,9.49,9.5,133000.0,6.769,6.769,6.7548,6.7619,133000.0
2005-12-20 12:00:00,9.5,9.51,9.49,9.49,98800.0,6.7619,6.769,6.7548,6.7548,98800.0
2005-12-20 12:10:00,9.5,9.52,9.49,9.51,79200.0,6.7619,6.7761,6.7548,6.769,79200.0
2005-12-20 12:20:00,9.51,9.51,9.49,9.49,214000.0,6.769,6.769,6.7548,6.7548,214000.0
2005-12-20 12:30:00,9.49,9.49,9.47,9.49,73000.0,6.7548,6.7548,6.7405,6.7548,73000.0
2005-12-20 12:40:00,9.48,9.48,9.47,9.47,130800.0,6.7476,6.7476,6.7405,6.7405,130800.0
2005-12-20 12:50:00,9.47,9.49,9.47,9.49,125400.0,6.7405,6.7548,6.7405,6.7548,125400.0
2005-12-20 13:00:00,9.49,9.53,9.49,9.53,184400.0,6.7548,6.7832,6.7548,6.7832,184400.0
2005-12-20 13:10:00,9.53,9.53,9.51,9.51,94800.0,6.7832,6.7832,6.769,6.769,94800.0
2005-12-20 13:20:00,9.51,9.52,9.49,9.5,87000.0,6.769,6.7761,6.7548,6.7619,87000.0
2005-12-20 13:30:00,9.5,9.5,9.49,9.5,113200.0,6.7619,6.7619,6.7548,6.7619,113200.0
2005-12-20 13:40:00,9.5,9.5,9.49,9.5,105200.0,6.7619,6.7619,6.7548,6.7619,105200.0
2005-12-20 13:50:00,9.5,9.51,9.5,9.51,204200.0,6.7619,6.769,6.7619,6.769,204200.0
2005-12-20 14:00:00,9.5,9.51,9.49,9.49,212800.0,6.7619,6.769,6.7548,6.7548,212800.0
2005-12-20 14:10:00,9.49,9.51,9.49,9.5,201600.0,6.7548,6.769,6.7548,6.7619,201600.0
2005-12-20 14:20:00,9.5,9.51,9.49,9.51,294200.0,6.7619,6.769,6.7548,6.769,294200.0
2005-12-20 14:30:00,9.51,9.51,9.49,9.5,221800.0,6.769,6.769,6.7548,6.7619,221800.0
2005-12-20 14:40:00,9.5,9.51,9.49,9.49,190800.0,6.7619,6.769,6.7548,6.7548,190800.0
2005-12-20 14:50:00,9.5,9.51,9.49,9.5,144200.0,6.7619,6.769,6.7548,6.7619,144200.0
2005-12-20 15:00:00,9.5,9.5,9.49,9.49,156600.0,6.7619,6.7619,6.7548,6.7548,156600.0
2005-12-20 15:10:00,9.49,9.52,9.49,9.52,129800.0,6.7548,6.7761,6.7548,6.7761,129800.0
2005-12-20 15:20:00,9.51,9.52,9.49,9.5,203400.0,6.769,6.7761,6.7548,6.7619,203400.0
2005-12-20 15:30:00,9.51,9.51,9.49,9.51,149400.0,6.769,6.769,6.7548,6.769,149400.0
2005-12-20 15:40:00,9.51,9.52,9.49,9.5,139600.0,6.769,6.7761,6.7548,6.7619,139600.0
2005-12-20 15:50:00,9.51,9.51,9.49,9.49,283800.0,6.769,6.769,6.7548,6.7548,283800.0
2005-12-21 09:30:00,9.5,9.54,9.48,9.52,237600.0,6.7619,6.7903,6.7476,6.7761,237600.0
2005-12-21 09:40:00,9.51,9.54,9.49,9.52,272200.0,6.769,6.7903,6.7548,6.7761,272200.0
2005-12-21 09:50:00,9.52,9.54,9.51,9.54,98600.0,6.7761,6.7903,6.769,6.7903,98600.0
2005-12-21 10:00:00,9.54,9.55,9.51,9.53,248200.0,6.7903,6.7975,6.769,6.7832,248200.0
2005-12-21 10:10:00,9.53,9.53,9.48,9.5,356400.0,6.7832,6.7832,6.7476,6.7619,356400.0
2005-12-21 10:20:00,9.5,9.51,9.49,9.49,153600.0,6.7619,6.769,6.7548,6.7548,153600.0
2005-12-21 10:30:00,9.49,9.5,9.48,9.49,211800.0,6.7548,6.7619,6.7476,6.7548,211800.0
2005-12-21 10:40:00,9.49,9.49,9.45,9.46,178200.0,6.7548,6.7548,6.7263,6.7334,178200.0
2005-12-21 10:50:00,9.46,9.46,9.44,9.44,117600.0,6.7334,6.7334,6.7192,6.7192,117600.0
2005-12-21 11:00:00,9.44,9.47,9.44,9.47,164800.0,6.7192,6.7405,6.7192,6.7405,164800.0
2005-12-21 11:10:00,9.47,9.47,9.45,9.45,100000.0,6.7405,6.7405,6.7263,6.7263,100000.0
2005-12-21 11:20:00,9.45,9.46,9.42,9.43,152400.0,6.7263,6.7334,6.7049,6.712,152400.0
2005-12-21 11:30:00,9.43,9.45,9.43,9.44,153600.0,6.712,6.7263,6.712,6.7192,153600.0
2005-12-21 11:40:00,9.44,9.45,9.44,9.44,156200.0,6.7192,6.7263,6.7192,6.7192,156200.0
2005-12-21 11:50:00,9.44,9.45,9.44,9.44,98600.0,6.7192,6.7263,6.7192,6.7192,98600.0
2005-12-21 12:00:00,9.44,9.47,9.44,9.47,215400.0,6.7192,6.7405,6.7192,6.7405,215400.0
2005-12-21 12:10:00,9.47,9.49,9.46,9.48,76600.0,6.7405,6.7548,6.7334,6.7476,76600.0
2005-12-21 12:20:00,9.49,9.49,9.47,9.48,112000.0,6.7548,6.7548,6.7405,6.7476,112000.0
2005-12-21 12:30:00,9.48,9.49,9.47,9.48,117800.0,6.7476,6.7548,6.7405,6.7476,117800.0
2005-12-21 12:40:00,9.48,9.49,9.48,9.48,95400.0,6.7476,6.7548,6.7476,6.7476,95400.0
2005-12-21 12:50:00,9.47,9.48,9.47,9.47,74400.0,6.7405,6.7476,6.7405,6.7405,74400.0
2005-12-21 13:00:00,9.47,9.47,9.45,9.45,120800.0,6.7405,6.7405,6.7263,6.7263,120800.0
2005-12-21 13:10:00,9.45,9.46,9.45,9.45,99600.0,6.7263,6.7334,6.7263,6.7263,99600.0
2005-12-21 13:20:00,9.45,9.45,9.43,9.44,84800.0,6.7263,6.7263,6.712,6.7192,84800.0
2005-12-21 13:30:00,9.43,9.44,9.4,9.43,162200.0,6.712,6.7192,6.6907,6.712,162200.0
2005-12-21 13:40:00,9.43,9.43,9.42,9.43,62200.0,6.712,6.712,6.7049,6.712,62200.0
2005-12-21 13:50:00,9.43,9.43,9.42,9.43,41200.0,6.712,6.712,6.7049,6.712,41200.0
2005-12-21 14:00:00,9.43,9.43,9.42,9.43,45000.0,6.712,6.712,6.7049,6.712,45000.0
2005-12-21 14:10:00,9.43,9.43,9.4,9.43,81600.0,6.712,6.712,6.6907,6.712,81600.0
2005-12-21 14:20:00,9.43,9.43,9.42,9.42,170600.0,6.712,6.712,6.7049,6.7049,170600.0
2005-12-21 14:30:00,9.42,9.42,9.4,9.4,236200.0,6.7049,6.7049,6.6907,6.6907,236200.0
2005-12-21 14:40:00,9.4,9.4,9.36,9.37,339600.0,6.6907,6.6907,6.6622,6.6693,339600.0
2005-12-21 14:50:00,9.37,9.38,9.36,9.36,219000.0,6.6693,6.6765,6.6622,6.6622,219000.0
2005-12-21 15:00:00,9.37,9.38,9.34,9.34,286600.0,6.6693,6.6765,6.648,6.648,286600.0
2005-12-21 15:10:00,9.34,9.35,9.32,9.35,311400.0,6.648,6.6551,6.6338,6.6551,311400.0
2005-12-21 15:20:00,9.35,9.37,9.34,9.36,278000.0,6.6551,6.6693,6.648,6.6622,278000.0
2005-12-21 15:30:00,9.36,9.37,9.35,9.37,278600.0,6.6622,6.6693,6.6551,6.6693,278600.0
2005-12-21 15:40:00,9.37,9.38,9.35,9.38,378000.0,6.6693,6.6765,6.6551,6.6765,378000.0
2005-12-21 15:50:00,9.38,9.39,9.36,9.38,574800.0,6.6765,6.6836,6.6622,6.6765,574800.0
2005-12-22 09:30:00,9.31,9.35,9.29,9.33,240000.0,6.6266,6.6551,6.6124,6.6409,240000.0
2005-12-22 09:40:00,9.31,9.34,9.27,9.28,162400.0,6.6266,6.648,6.5982,6.6053,162400.0
2005-12-22 09:50:00,9.29,9.29,9.28,9.28,63600.0,6.6124,6.6124,6.6053,6.6053,63600.0
2005-12-22 10:00:00,9.29,9.31,9.29,9.3,154200.0,6.6124,6.6266,6.6124,6.6195,154200.0
2005-12-22 10:10:00,9.3,9.31,9.29,9.3,197600.0,6.6195,6.6266,6.6124,6.6195,197600.0
2005-12-22 10:20:00,9.3,9.3,9.27,9.28,192200.0,6.6195,6.6195,6.5982,6.6053,192200.0
2005-12-22 10:30:00,9.27,9.28,9.26,9.27,204200.0,6.5982,6.6053,6.591,6.5982,204200.0
2005-12-22 10:40:00,9.27,9.28,9.25,9.26,267200.0,6.5982,6.6053,6.5839,6.591,267200.0
2005-12-22 10:50:00,9.26,9.33,9.26,9.32,260200.0,6.591,6.6409,6.591,6.6338,260200.0
2005-12-22 11:00:00,9.32,9.37,9.31,9.36,260600.0,6.6338,6.6693,6.6266,6.6622,260600.0
2005-12-22 11:10:00,9.36,9.36,9.33,9.34,133600.0,6.6622,6.6622,6.6409,6.648,133600.0
2005-12-22 11:20:00,9.34,9.37,9.34,9.36,102200.0,6.648,6.6693,6.648,6.6622,102200.0
2005-12-22 11:30:00,9.36,9.38,9.35,9.37,186800.0,6.6622,6.6765,6.6551,6.6693,186800.0
2005-12-22 11:40:00,9.37,9.38,9.34,9.38,126800.0,6.6693,6.6765,6.648,6.6765,126800.0
2005-12-22 11:50:00,9.38,9.39,9.37,9.39,82400.0,6.6765,6.6836,6.6693,6.6836,82400.0
2005-12-22 12:00:00,9.39,9.4,9.35,9.37,222200.0,6.6836,6.6907,6.6551,6.6693,222200.0
2005-12-22 12:10:00,9.37,9.38,9.36,9.38,78600.0,6.6693,6.6765,6.6622,6.6765,78600.0
2005-12-22 12:20:00,9.38,9.38,9.37,9.37,70200.0,6.6765,6.6765,6.6693,6.6693,70200.0
2005-12-22 12:30:00,9.39,9.39,9.37,9.38,90200.0,6.6836,6.6836,6.6693,6.6765,90200.0
2005-12-22 12:40:00,9.38,9.38,9.38,9.38,63200.0,6.6765,6.6765,6.6765,6.6765,63200.0
2005-12-22 12:50:00,9.38,9.39,9.38,9.38,56200.0,6.6765,6.6836,6.6765,6.6765,56200.0
2005-12-22 13:00:00,9.38,9.4,9.38,9.38,140200.0,6.6765,6.6907,6.6765,6.6765,140200.0
2005-12-22 13:10:00,9.38,9.39,9.38,9.38,22000.0,6.6765,6.6836,6.6765,6.6765,22000.0
2005-12-22 13:20:00,9.39,9.4,9.38,9.38,48400.0,6.6836,6.6907,6.6765,6.6765,48400.0
2005-12-22 13:30:00,9.38,9.41,9.38,9.41,45000.0,6.6765,6.6978,6.6765,6.6978,45000.0
2005-12-22 13:40:00,9.41,9.42,9.4,9.42,129400.0,6.6978,6.7049,6.6907,6.7049,129400.0
2005-12-22 13:50:00,9.42,9.45,9.42,9.44,62600.0,6.7049,6.7263,6.7049,6.7192,62600.0
2005-12-22 14:00:00,9.44,9.47,9.43,9.47,62800.0,6.7192,6.7405,6.712,6.7405,62800.0
2005-12-22 14:10:00,9.46,9.46,9.45,9.46,98000.0,6.7334,6.7334,6.7263,6.7334,98000.0
2005-12-22 14:20:00,9.46,9.46,9.42,9.45,156200.0,6.7334,6.7334,6.7049,6.7263,156200.0
2005-12-22 14:30:00,9.45,9.46,9.44,9.45,64400.0,6.7263,6.7334,6.7192,6.7263,64400.0
2005-12-22 14:40:00,9.45,9.47,9.45,9.47,287400.0,6.7263,6.7405,6.7263,6.7405,287400.0
2005-12-22 14:50:00,9.47,9.49,9.47,9.49,131800.0,6.7405,6.7548,6.7405,6.7548,131800.0
2005-12-22 15:00:00,9.49,9.49,9.47,9.48,295400.0,6.7548,6.7548,6.7405,6.7476,295400.0
2005-12-22 15:10:00,9.48,9.49,9.47,9.49,113600.0,6.7476,6.7548,6.7405,6.7548,113600.0
2005-12-22 15:20:00,9.49,9.49,9.47,9.47,305800.0,6.7548,6.7548,6.7405,6.7405,305800.0
2005-12-22 15:30:00,9.47,9.49,9.47,9.47,130000.0,6.7405,6.7548,6.7405,6.7405,130000.0
2005-12-22 15:40:00,9.47,9.49,9.46,9.47,189400.0,6.7405,6.7548,6.7334,6.7405,189400.0
2005-12-22 15:50:00,9.46,9.49,9.46,9.49,269800.0,6.7334,6.7548,6.7334,6.7548,269800.0
2005-12-23 09:30:00,9.57,9.58,9.53,9.53,289600.0,6.8117,6.8188,6.7832,6.7832,289600.0
2005-12-23 09:40:00,9.52,9.52,9.47,9.49,391200.0,6.7761,6.7761,6.7405,6.7548,391200.0
2005-12-23 09:50:00,9.51,9.52,9.49,9.49,143600.0,6.769,6.7761,6.7548,6.7548,143600.0
2005-12-23 10:00:00,9.49,9.49,9.45,9.46,246200.0,6.7548,6.7548,6.7263,6.7334,246200.0
2005-12-23 10:10:00,9.46,9.46,9.41,9.42,220800.0,6.7334,6.7334,6.6978,6.7049,220800.0
2005-12-23 10:20:00,9.42,9.46,9.41,9.45,142000.0,6.7049,6.7334,6.6978,6.7263,142000.0
2005-12-23 10:30:00,9.45,9.45,9.44,9.44,205800.0,6.7263,6.7263,6.7192,6.7192,205800.0
2005-12-23 10:40:00,9.44,9.45,9.42,9.45,236400.0,6.7192,6.7263,6.7049,6.7263,236400.0
2005-12-23 10:50:00,9.45,9.49,9.45,9.49,260000.0,6.7263,6.7548,6.7263,6.7548,260000.0
2005-12-23 11:00:00,9.48,9.49,9.47,9.48,353400.0,6.7476,6.7548,6.7405,6.7476,353400.0
2005-12-23 11:10:00,9.49,9.49,9.47,9.48,91600.0,6.7548,6.7548,6.7405,6.7476,91600.0
2005-12-23 11:20:00,9.47,9.49,9.47,9.48,68000.0,6.7405,6.7548,6.7405,6.7476,68000.0
2005-12-23 11:30:00,9.48,9.49,9.47,9.48,91200.0,6.7476,6.7548,6.7405,6.7476,91200.0
2005-12-23 11:40:00,9.48,9.5,9.48,9.49,59200.0,6.7476,6.7619,6.7476,6.7548,59200.0
2005-12-23 11:50:00,9.48,9.5,9.48,9.49,95400.0,6.7476,6.7619,6.7476,6.7548,95400.0
2005-12-23 12:00:00,9.49,9.49,9.48,9.49,61800.0,6.7548,6.7548,6.7476,6.7548,61800.0
2005-12-23 12:10:00,9.49,9.49,9.49,9.49,23400.0,6.7548,6.7548,6.7548,6.7548,23400.0
2005-12-23 12:20:00,9.49,9.5,9.49,9.49,22000.0,6.7548,6.7619,6.7548,6.7548,22000.0
2005-12-23 12:30:00,9.49,9.51,9.49,9.51,216800.0,6.7548,6.769,6.7548,6.769,216800.0
2005-12-23 12:40:00,9.51,9.51,9.5,9.5,84800.0,6.769,6.769,6.7619,6.7619,84800.0
2005-12-23 12:50:00,9.5,9.52,9.5,9.52,80400.0,6.7619,6.7761,6.7619,6.7761,80400.0
2005-12-23 13:00:00,9.52,9.52,9.5,9.51,357600.0,6.7761,6.7761,6.7619,6.769,357600.0
2005-12-23 13:10:00,9.51,9.53,9.51,9.52,56000.0,6.769,6.7832,6.769,6.7761,56000.0
2005-12-23 13:20:00,9.53,9.53,9.52,9.53,24000.0,6.7832,6.7832,6.7761,6.7832,24000.0
2005-12-23 13:30:00,9.53,9.53,9.51,9.51,27800.0,6.7832,6.7832,6.769,6.769,27800.0
2005-12-23 13:40:00,9.51,9.52,9.51,9.51,52600.0,6.769,6.7761,6.769,6.769,52600.0
2005-12-23 13:50:00,9.52,9.53,9.52,9.53,49200.0,6.7761,6.7832,6.7761,6.7832,49200.0
2005-12-23 14:00:00,9.53,9.53,9.51,9.52,101400.0,6.7832,6.7832,6.769,6.7761,101400.0
2005-12-23 14:10:00,9.51,9.52,9.5,9.51,118000.0,6.769,6.7761,6.7619,6.769,118000.0
2005-12-23 14:20:00,9.51,9.51,9.5,9.51,125200.0,6.769,6.769,6.7619,6.769,125200.0
2005-12-23 14:30:00,9.51,9.52,9.49,9.51,180600.0,6.769,6.7761,6.7548,6.769,180600.0
2005-12-23 14:40:00,9.51,9.54,9.51,9.52,72200.0,6.769,6.7903,6.769,6.7761,72200.0
2005-12-23 14:50:00,9.53,9.53,9.52,9.52,51000.0,6.7832,6.7832,6.7761,6.7761,51000.0
2005-12-23 15:00:00,9.52,9.52,9.5,9.51,56800.0,6.7761,6.7761,6.7619,6.769,56800.0
2005-12-23 15:10:00,9.52,9.52,9.49,9.49,119600.0,6.7761,6.7761,6.7548,6.7548,119600.0
2005-12-23 15:20:00,9.49,9.49,9.47,9.48,216200.0,6.7548,6.7548,6.7405,6.7476,216200.0
2005-12-23 15:30:00,9.48,9.49,9.47,9.48,82000.0,6.7476,6.7548,6.7405,6.7476,82000.0
2005-12-23 15:40:00,9.48,9.49,9.47,9.49,123200.0,6.7476,6.7548,6.7405,6.7548,123200.0
2005-12-23 15:50:00,9.49,9.49,9.47,9.49,286600.0,6.7548,6.7548,6.7405,6.7548,286600.0
2005-12-27 09:30:00,9.54,9.59,9.53,9.55,277200.0,6.7903,6.8259,6.7832,6.7975,277200.0
2005-12-27 09:40:00,9.56,9.56,9.54,9.54,105000.0,6.8046,6.8046,6.7903,6.7903,105000.0
2005-12-27 09:50:00,9.54,9.55,9.52,9.53,122400.0,6.7903,6.7975,6.7761,6.7832,122400.0
2005-12-27 10:00:00,9.53,9.53,9.49,9.5,197600.0,6.7832,6.7832,6.7548,6.7619,197600.0
2005-12-27 10:10:00,9.49,9.51,9.47,9.49,96600.0,6.7548,6.769,6.7405,6.7548,96600.0
2005-12-27 10:20:00,9.48,9.49,9.46,9.46,120200.0,6.7476,6.7548,6.7334,6.7334,120200.0
2005-12-27 10:30:00,9.46,9.47,9.46,9.47,76800.0,6.7334,6.7405,6.7334,6.7405,76800.0
2005-12-27 10:40:00,9.48,9.48,9.47,9.47,76000.0,6.7476,6.7476,6.7405,6.7405,76000.0
2005-12-27 10:50:00,9.47,9.49,9.47,9.49,91600.0,6.7405,6.7548,6.7405,6.7548,91600.0
2005-12-27 11:00:00,9.49,9.49,9.47,9.47,92600.0,6.7548,6.7548,6.7405,6.7405,92600.0
2005-12-27 11:10:00,9.47,9.49,9.47,9.47,128000.0,6.7405,6.7548,6.7405,6.7405,128000.0
2005-12-27 11:20:00,9.48,9.49,9.44,9.44,102800.0,6.7476,6.7548,6.7192,6.7192,102800.0
2005-12-27 11:30:00,9.45,9.45,9.42,9.43,97800.0,6.7263,6.7263,6.7049,6.712,97800.0
2005-12-27 11:40:00,9.43,9.44,9.4,9.4,234200.0,6.712,6.7192,6.6907,6.6907,234200.0
2005-12-27 11:50:00,9.4,9.43,9.38,9.4,140000.0,6.6907,6.712,6.6765,6.6907,140000.0
2005-12-27 12:00:00,9.4,9.41,9.39,9.4,111600.0,6.6907,6.6978,6.6836,6.6907,111600.0
2005-12-27 12:10:00,9.4,9.42,9.39,9.4,63000.0,6.6907,6.7049,6.6836,6.6907,63000.0
2005-12-27 12:20:00,9.4,9.43,9.4,9.42,43400.0,6.6907,6.712,6.6907,6.7049,43400.0
2005-12-27 12:30:00,9.42,9.43,9.4,9.4,71400.0,6.7049,6.712,6.6907,6.6907,71400.0
2005-12-27 12:40:00,9.41,9.41,9.39,9.39,74200.0,6.6978,6.6978,6.6836,6.6836,74200.0
2005-12-27 12:50:00,9.39,9.39,9.38,9.38,71400.0,6.6836,6.6836,6.6765,6.6765,71400.0
2005-12-27 13:00:00,9.38,9.38,9.38,9.38,46600.0,6.6765,6.6765,6.6765,6.6765,46600.0
2005-12-27 13:10:00,9.38,9.4,9.38,9.38,209400.0,6.6765,6.6907,6.6765,6.6765,209400.0
2005-12-27 13:20:00,9.38,9.38,9.33,9.34,171000.0,6.6765,6.6765,6.6409,6.648,171000.0
2005-12-27 13:30:00,9.34,9.34,9.32,9.33,218000.0,6.648,6.648,6.6338,6.6409,218000.0
2005-12-27 13:40:00,9.33,9.35,9.33,9.34,79600.0,6.6409,6.6551,6.6409,6.648,79600.0
2005-12-27 13:50:00,9.34,9.34,9.31,9.32,111400.0,6.648,6.648,6.6266,6.6338,111400.0
2005-12-27 14:00:00,9.33,9.34,9.32,9.33,133400.0,6.6409,6.648,6.6338,6.6409,133400.0
2005-12-27 14:10:00,9.33,9.35,9.33,9.33,84200.0,6.6409,6.6551,6.6409,6.6409,84200.0
2005-12-27 14:20:00,9.33,9.35,9.32,9.34,170200.0,6.6409,6.6551,6.6338,6.648,170200.0
2005-12-27 14:30:00,9.34,9.35,9.33,9.34,117600.0,6.648,6.6551,6.6409,6.648,117600.0
2005-12-27 14:40:00,9.34,9.34,9.31,9.33,121600.0,6.648,6.648,6.6266,6.6409,121600.0
2005-12-27 14:50:00,9.33,9.34,9.33,9.33,43000.0,6.6409,6.648,6.6409,6.6409,43000.0
2005-12-27 15:00:00,9.33,9.34,9.31,9.33,100800.0,6.6409,6.648,6.6266,6.6409,100800.0
2005-12-27 15:10:00,9.33,9.34,9.31,9.32,135000.0,6.6409,6.648,6.6266,6.6338,135000.0
2005-12-27 15:20:00,9.33,9.34,9.31,9.33,218000.0,6.6409,6.648,6.6266,6.6409,218000.0
2005-12-27 15:30:00,9.34,9.35,9.32,9.35,272200.0,6.648,6.6551,6.6338,6.6551,272200.0
2005-12-27 15:40:00,9.35,9.36,9.33,9.34,250400.0,6.6551,6.6622,6.6409,6.648,250400.0
2005-12-27 15:50:00,9.34,9.36,9.34,9.36,374400.0,6.648,6.6622,6.648,6.6622,374400.0
2005-12-28 09:30:00,9.38,9.42,9.34,9.37,118400.0,6.6765,6.7049,6.648,6.6693,118400.0
2005-12-28 09:40:00,9.35,9.4,9.35,9.4,113400.0,6.6551,6.6907,6.6551,6.6907,113400.0
2005-12-28 09:50:00,9.39,9.44,9.39,9.42,178800.0,6.6836,6.7192,6.6836,6.7049,178800.0
2005-12-28 10:00:00,9.42,9.43,9.4,9.41,62400.0,6.7049,6.712,6.6907,6.6978,62400.0
2005-12-28 10:10:00,9.42,9.42,9.4,9.4,35800.0,6.7049,6.7049,6.6907,6.6907,35800.0
2005-12-28 10:20:00,9.4,9.41,9.39,9.4,42000.0,6.6907,6.6978,6.6836,6.6907,42000.0
2005-12-28 10:30:00,9.4,9.41,9.39,9.4,97400.0,6.6907,6.6978,6.6836,6.6907,97400.0
2005-12-28 10:40:00,9.4,9.4,9.39,9.4,90800.0,6.6907,6.6907,6.6836,6.6907,90800.0
2005-12-28 10:50:00,9.4,9.4,9.38,9.4,96000.0,6.6907,6.6907,6.6765,6.6907,96000.0
2005-12-28 11:00:00,9.4,9.4,9.39,9.4,130200.0,6.6907,6.6907,6.6836,6.6907,130200.0
2005-12-28 11:10:00,9.4,9.4,9.39,9.4,163000.0,6.6907,6.6907,6.6836,6.6907,163000.0
2005-12-28 11:20:00,9.4,9.4,9.39,9.4,142800.0,6.6907,6.6907,6.6836,6.6907,142800.0
2005-12-28 11:30:00,9.4,9.4,9.4,9.4,170600.0,6.6907,6.6907,6.6907,6.6907,170600.0
2005-12-28 11:40:00,9.4,9.4,9.38,9.38,61200.0,6.6907,6.6907,6.6765,6.6765,61200.0
2005-12-28 11:50:00,9.38,9.4,9.38,9.38,232800.0,6.6765,6.6907,6.6765,6.6765,232800.0
2005-12-28 12:00:00,9.38,9.41,9.38,9.4,159400.0,6.6765,6.6978,6.6765,6.6907,159400.0
2005-12-28 12:10:00,9.39,9.41,9.38,9.4,91400.0,6.6836,6.6978,6.6765,6.6907,91400.0
2005-12-28 12:20:00,9.4,9.41,9.4,9.4,47400.0,6.6907,6.6978,6.6907,6.6907,47400.0
2005-12-28 12:30:00,9.4,9.41,9.4,9.4,61600.0,6.6907,6.6978,6.6907,6.6907,61600.0
2005-12-28 12:40:00,9.4,9.4,9.37,9.38,103200.0,6.6907,6.6907,6.6693,6.6765,103200.0
2005-12-28 12:50:00,9.38,9.39,9.37,9.38,68800.0,6.6765,6.6836,6.6693,6.6765,68800.0
2005-12-28 13:00:00,9.38,9.38,9.37,9.38,57000.0,6.6765,6.6765,6.6693,6.6765,57000.0
2005-12-28 13:10:00,9.38,9.38,9.38,9.38,42400.0,6.6765,6.6765,6.6765,6.6765,42400.0
2005-12-28 13:20:00,9.38,9.38,9.36,9.36,102600.0,6.6765,6.6765,6.6622,6.6622,102600.0
2005-12-28 13:30:00,9.36,9.37,9.36,9.37,31400.0,6.6622,6.6693,6.6622,6.6693,31400.0
2005-12-28 13:40:00,9.37,9.38,9.36,9.37,85000.0,6.6693,6.6765,6.6622,6.6693,85000.0
2005-12-28 13:50:00,9.37,9.38,9.36,9.37,114000.0,6.6693,6.6765,6.6622,6.6693,114000.0
2005-12-28 14:00:00,9.37,9.38,9.37,9.38,63600.0,6.6693,6.6765,6.6693,6.6765,63600.0
2005-12-28 14:10:00,9.38,9.4,9.38,9.39,64600.0,6.6765,6.6907,6.6765,6.6836,64600.0
2005-12-28 14:20:00,9.4,9.42,9.4,9.42,82800.0,6.6907,6.7049,6.6907,6.7049,82800.0
2005-12-28 14:30:00,9.42,9.43,9.41,9.42,48400.0,6.7049,6.712,6.6978,6.7049,48400.0
2005-12-28 14:40:00,9.42,9.42,9.4,9.42,60400.0,6.7049,6.7049,6.6907,6.7049,60400.0
2005-12-28 14:50:00,9.42,9.42,9.4,9.4,75600.0,6.7049,6.7049,6.6907,6.6907,75600.0
2005-12-28 15:00:00,9.4,9.41,9.4,9.41,148400.0,6.6907,6.6978,6.6907,6.6978,148400.0
2005-12-28 15:10:00,9.4,9.41,9.4,9.4,101000.0,6.6907,6.6978,6.6907,6.6907,101000.0
2005-12-28 15:20:00,9.4,9.42,9.4,9.4,56800.0,6.6907,6.7049,6.6907,6.6907,56800.0
2005-12-28 15:30:00,9.41,9.41,9.4,9.4,91200.0,6.6978,6.6978,6.6907,6.6907,91200.0
2005-12-28 15:40:00,9.4,9.43,9.4,9.43,241400.0,6.6907,6.712,6.6907,6.712,241400.0
2005-12-28 15:50:00,9.42,9.43,9.4,9.4,271000.0,6.7049,6.712,6.6907,6.6907,271000.0
2005-12-29 09:30:00,9.42,9.46,9.41,9.43,223000.0,6.7049,6.7334,6.6978,6.712,223000.0
2005-12-29 09:40:00,9.44,9.46,9.43,9.45,137400.0,6.7192,6.7334,6.712,6.7263,137400.0
2005-12-29 09:50:00,9.45,9.45,9.44,9.44,156000.0,6.7263,6.7263,6.7192,6.7192,156000.0
2005-12-29 10:00:00,9.44,9.45,9.43,9.44,157400.0,6.7192,6.7263,6.712,6.7192,157400.0
2005-12-29 10:10:00,9.43,9.47,9.43,9.47,162600.0,6.712,6.7405,6.712,6.7405,162600.0
2005-12-29 10:20:00,9.45,9.51,9.45,9.5,263800.0,6.7263,6.769,6.7263,6.7619,263800.0
2005-12-29 10:30:00,9.5,9.52,9.5,9.51,369000.0,6.7619,6.7761,6.7619,6.769,369000.0
2005-12-29 10:40:00,9.51,9.52,9.49,9.49,241600.0,6.769,6.7761,6.7548,6.7548,241600.0
2005-12-29 10:50:00,9.49,9.5,9.49,9.49,77000.0,6.7548,6.7619,6.7548,6.7548,77000.0
2005-12-29 11:00:00,9.49,9.51,9.49,9.49,82800.0,6.7548,6.769,6.7548,6.7548,82800.0
2005-12-29 11:10:00,9.49,9.51,9.48,9.49,117600.0,6.7548,6.769,6.7476,6.7548,117600.0
2005-12-29 11:20:00,9.49,9.51,9.49,9.49,114000.0,6.7548,6.769,6.7548,6.7548,114000.0
2005-12-29 11:30:00,9.49,9.5,9.49,9.49,119000.0,6.7548,6.7619,6.7548,6.7548,119000.0
2005-12-29 11:40:00,9.49,9.51,9.49,9.5,143800.0,6.7548,6.769,6.7548,6.7619,143800.0
2005-12-29 11:50:00,9.51,9.51,9.49,9.49,42800.0,6.769,6.769,6.7548,6.7548,42800.0
2005-12-29 12:00:00,9.5,9.52,9.49,9.51,75000.0,6.7619,6.7761,6.7548,6.769,75000.0
2005-12-29 12:10:00,9.51,9.52,9.5,9.5,104600.0,6.769,6.7761,6.7619,6.7619,104600.0
2005-12-29 12:20:00,9.51,9.52,9.5,9.51,54400.0,6.769,6.7761,6.7619,6.769,54400.0
2005-12-29 12:30:00,9.51,9.52,9.51,9.52,88600.0,6.769,6.7761,6.769,6.7761,88600.0
2005-12-29 12:40:00,9.52,9.53,9.52,9.52,53200.0,6.7761,6.7832,6.7761,6.7761,53200.0
2005-12-29 12:50:00,9.52,9.53,9.52,9.52,43400.0,6.7761,6.7832,6.7761,6.7761,43400.0
2005-12-29 13:00:00,9.52,9.53,9.52,9.52,153400.0,6.7761,6.7832,6.7761,6.7761,153400.0
2005-12-29 13:10:00,9.53,9.53,9.51,9.52,45000.0,6.7832,6.7832,6.769,6.7761,45000.0
2005-12-29 13:20:00,9.51,9.52,9.51,9.52,46600.0,6.769,6.7761,6.769,6.7761,46600.0
2005-12-29 13:30:00,9.51,9.52,9.49,9.49,85600.0,6.769,6.7761,6.7548,6.7548,85600.0
2005-12-29 13:40:00,9.49,9.5,9.48,9.49,204000.0,6.7548,6.7619,6.7476,6.7548,204000.0
2005-12-29 13:50:00,9.49,9.49,9.47,9.48,103400.0,6.7548,6.7548,6.7405,6.7476,103400.0
2005-12-29 14:00:00,9.48,9.49,9.47,9.48,83400.0,6.7476,6.7548,6.7405,6.7476,83400.0
2005-12-29 14:10:00,9.48,9.49,9.47,9.47,112400.0,6.7476,6.7548,6.7405,6.7405,112400.0
2005-12-29 14:20:00,9.48,9.48,9.46,9.47,156000.0,6.7476,6.7476,6.7334,6.7405,156000.0
2005-12-29 14:30:00,9.47,9.47,9.47,9.47,100000.0,6.7405,6.7405,6.7405,6.7405,100000.0
2005-12-29 14:40:00,9.47,9.49,9.46,9.49,86000.0,6.7405,6.7548,6.7334,6.7548,86000.0
2005-12-29 14:50:00,9.48,9.49,9.47,9.47,98000.0,6.7476,6.7548,6.7405,6.7405,98000.0
2005-12-29 15:00:00,9.47,9.48,9.46,9.47,105800.0,6.7405,6.7476,6.7334,6.7405,105800.0
2005-12-29 15:10:00,9.47,9.47,9.45,9.46,262400.0,6.7405,6.7405,6.7263,6.7334,262400.0
2005-12-29 15:20:00,9.45,9.46,9.45,9.45,201600.0,6.7263,6.7334,6.7263,6.7263,201600.0
2005-12-29 15:30:00,9.46,9.47,9.44,9.44,188000.0,6.7334,6.7405,6.7192,6.7192,188000.0
2005-12-29 15:40:00,9.44,9.45,9.43,9.45,131800.0,6.7192,6.7263,6.712,6.7263,131800.0
2005-12-29 15:50:00,9.45,9.47,9.44,9.45,269600.0,6.7263,6.7405,6.7192,6.7263,269600.0
2005-12-30 09:30:00,9.4,9.4,9.37,9.38,273800.0,6.6907,6.6907,6.6693,6.6765,273800.0
2005-12-30 09:40:00,9.38,9.38,9.36,9.38,83400.0,6.6765,6.6765,6.6622,6.6765,83400.0
2005-12-30 09:50:00,9.38,9.42,9.38,9.4,147200.0,6.6765,6.7049,6.6765,6.6907,147200.0
2005-12-30 10:00:00,9.4,9.41,9.37,9.39,265400.0,6.6907,6.6978,6.6693,6.6836,265400.0
2005-12-30 10:10:00,9.39,9.39,9.37,9.38,189400.0,6.6836,6.6836,6.6693,6.6765,189400.0
2005-12-30 10:20:00,9.38,9.38,9.37,9.37,98000.0,6.6765,6.6765,6.6693,6.6693,98000.0
2005-12-30 10:30:00,9.38,9.38,9.36,9.37,82400.0,6.6765,6.6765,6.6622,6.6693,82400.0
2005-12-30 10:40:00,9.37,9.41,9.37,9.4,143600.0,6.6693,6.6978,6.6693,6.6907,143600.0
2005-12-30 10:50:00,9.39,9.43,9.38,9.43,93000.0,6.6836,6.712,6.6765,6.712,93000.0
2005-12-30 11:00:00,9.42,9.43,9.4,9.41,93200.0,6.7049,6.712,6.6907,6.6978,93200.0
2005-12-30 11:10:00,9.41,9.43,9.38,9.38,121600.0,6.6978,6.712,6.6765,6.6765,121600.0
2005-12-30 11:20:00,9.38,9.38,9.35,9.38,133200.0,6.6765,6.6765,6.6551,6.6765,133200.0
2005-12-30 11:30:00,9.38,9.4,9.37,9.4,395200.0,6.6765,6.6907,6.6693,6.6907,395200.0
2005-12-30 11:40:00,9.41,9.43,9.4,9.43,110200.0,6.6978,6.712,6.6907,6.712,110200.0
2005-12-30 11:50:00,9.43,9.44,9.42,9.44,113800.0,6.712,6.7192,6.7049,6.7192,113800.0
2005-12-30 12:00:00,9.43,9.44,9.42,9.43,118000.0,6.712,6.7192,6.7049,6.712,118000.0
2005-12-30 12:10:00,9.43,9.44,9.42,9.43,110400.0,6.712,6.7192,6.7049,6.712,110400.0
2005-12-30 12:20:00,9.44,9.45,9.43,9.45,127800.0,6.7192,6.7263,6.712,6.7263,127800.0
2005-12-30 12:30:00,9.45,9.47,9.45,9.46,210400.0,6.7263,6.7405,6.7263,6.7334,210400.0
2005-12-30 12:40:00,9.46,9.46,9.45,9.45,86200.0,6.7334,6.7334,6.7263,6.7263,86200.0
2005-12-30 12:50:00,9.46,9.46,9.45,9.46,35000.0,6.7334,6.7334,6.7263,6.7334,35000.0
2005-12-30 13:00:00,9.45,9.45,9.44,9.44,100000.0,6.7263,6.7263,6.7192,6.7192,100000.0
2005-12-30 13:10:00,9.44,9.45,9.43,9.44,41200.0,6.7192,6.7263,6.712,6.7192,41200.0
2005-12-30 13:20:00,9.43,9.44,9.43,9.44,40400.0,6.712,6.7192,6.712,6.7192,40400.0
2005-12-30 13:30:00,9.44,9.45,9.43,9.45,64400.0,6.7192,6.7263,6.712,6.7263,64400.0
2005-12-30 13:40:00,9.44,9.44,9.42,9.43,30200.0,6.7192,6.7192,6.7049,6.712,30200.0
2005-12-30 13:50:00,9.43,9.43,9.4,9.42,107400.0,6.712,6.712,6.6907,6.7049,107400.0
2005-12-30 14:00:00,9.42,9.43,9.42,9.43,72600.0,6.7049,6.712,6.7049,6.712,72600.0
2005-12-30 14:10:00,9.43,9.43,9.43,9.43,141400.0,6.712,6.712,6.712,6.712,141400.0
2005-12-30 14:20:00,9.43,9.44,9.43,9.43,108800.0,6.712,6.7192,6.712,6.712,108800.0
2005-12-30 14:30:00,9.43,9.44,9.43,9.43,64600.0,6.712,6.7192,6.712,6.712,64600.0
2005-12-30 14:40:00,9.43,9.44,9.43,9.43,51600.0,6.712,6.7192,6.712,6.712,51600.0
2005-12-30 14:50:00,9.43,9.44,9.43,9.44,73200.0,6.712,6.7192,6.712,6.7192,73200.0
2005-12-30 15:00:00,9.44,9.45,9.44,9.44,85800.0,6.7192,6.7263,6.7192,6.7192,85800.0
2005-12-30 15:10:00,9.44,9.45,9.43,9.44,187200.0,6.7192,6.7263,6.712,6.7192,187200.0
2005-12-30 15:20:00,9.44,9.45,9.43,9.45,78200.0,6.7192,6.7263,6.712,6.7263,78200.0
2005-12-30 15:30:00,9.45,9.45,9.43,9.45,161600.0,6.7263,6.7263,6.712,6.7263,161600.0
2005-12-30 15:40:00,9.45,9.46,9.43,9.45,260200.0,6.7263,6.7334,6.712,6.7263,260200.0
2005-12-30 15:50:00,9.45,9.45,9.43,9.43,508800.0,6.7263,6.7263,6.712,6.712,508800.0
2006-01-03 09:30:00,9.45,9.5,9.43,9.44,187800.0,6.7263,6.7619,6.712,6.7192,187800.0
2006-01-03 09:40:00,9.43,9.44,9.4,9.4,245200.0,6.712,6.7192,6.6907,6.6907,245200.0
2006-01-03 09:50:00,9.4,9.42,9.38,9.4,130000.0,6.6907,6.7049,6.6765,6.6907,130000.0
2006-01-03 10:00:00,9.4,9.41,9.35,9.36,935200.0,6.6907,6.6978,6.6551,6.6622,935200.0
2006-01-03 10:10:00,9.36,9.41,9.36,9.4,110600.0,6.6622,6.6978,6.6622,6.6907,110600.0
2006-01-03 10:20:00,9.4,9.41,9.36,9.36,112400.0,6.6907,6.6978,6.6622,6.6622,112400.0
2006-01-03 10:30:00,9.37,9.37,9.34,9.36,174400.0,6.6693,6.6693,6.648,6.6622,174400.0
2006-01-03 10:40:00,9.36,9.38,9.36,9.37,33200.0,6.6622,6.6765,6.6622,6.6693,33200.0
2006-01-03 10:50:00,9.37,9.37,9.35,9.37,119200.0,6.6693,6.6693,6.6551,6.6693,119200.0
2006-01-03 11:00:00,9.36,9.37,9.35,9.36,90600.0,6.6622,6.6693,6.6551,6.6622,90600.0
2006-01-03 11:10:00,9.36,9.37,9.35,9.36,123000.0,6.6622,6.6693,6.6551,6.6622,123000.0
2006-01-03 11:20:00,9.36,9.36,9.35,9.36,88600.0,6.6622,6.6622,6.6551,6.6622,88600.0
2006-01-03 11:30:00,9.36,9.38,9.35,9.38,116600.0,6.6622,6.6765,6.6551,6.6765,116600.0
2006-01-03 11:40:00,9.38,9.39,9.37,9.38,228600.0,6.6765,6.6836,6.6693,6.6765,228600.0
2006-01-03 11:50:00,9.38,9.42,9.38,9.41,153000.0,6.6765,6.7049,6.6765,6.6978,153000.0
2006-01-03 12:00:00,9.41,9.43,9.4,9.42,118800.0,6.6978,6.712,6.6907,6.7049,118800.0
2006-01-03 12:10:00,9.42,9.43,9.4,9.4,107200.0,6.7049,6.712,6.6907,6.6907,107200.0
2006-01-03 12:20:00,9.4,9.42,9.4,9.4,52400.0,6.6907,6.7049,6.6907,6.6907,52400.0
2006-01-03 12:30:00,9.4,9.42,9.38,9.41,113400.0,6.6907,6.7049,6.6765,6.6978,113400.0
2006-01-03 12:40:00,9.41,9.42,9.39,9.42,121000.0,6.6978,6.7049,6.6836,6.7049,121000.0
2006-01-03 12:50:00,9.41,9.42,9.39,9.4,106600.0,6.6978,6.7049,6.6836,6.6907,106600.0
2006-01-03 13:00:00,9.4,9.4,9.39,9.4,55200.0,6.6907,6.6907,6.6836,6.6907,55200.0
2006-01-03 13:10:00,9.4,9.4,9.38,9.38,95400.0,6.6907,6.6907,6.6765,6.6765,95400.0
2006-01-03 13:20:00,9.38,9.39,9.37,9.38,87600.0,6.6765,6.6836,6.6693,6.6765,87600.0
2006-01-03 13:30:00,9.38,9.38,9.37,9.38,43600.0,6.6765,6.6765,6.6693,6.6765,43600.0
2006-01-03 13:40:00,9.37,9.39,9.37,9.38,63000.0,6.6693,6.6836,6.6693,6.6765,63000.0
2006-01-03 13:50:00,9.38,9.39,9.38,9.38,73000.0,6.6765,6.6836,6.6765,6.6765,73000.0
2006-01-03 14:00:00,9.38,9.4,9.38,9.4,216400.0,6.6765,6.6907,6.6765,6.6907,216400.0
2006-01-03 14:10:00,9.4,9.42,9.39,9.4,178400.0,6.6907,6.7049,6.6836,6.6907,178400.0
2006-01-03 14:20:00,9.4,9.42,9.38,9.38,156000.0,6.6907,6.7049,6.6765,6.6765,156000.0
2006-01-03 14:30:00,9.38,9.41,9.38,9.4,178800.0,6.6765,6.6978,6.6765,6.6907,178800.0
2006-01-03 14:40:00,9.4,9.42,9.4,9.42,117600.0,6.6907,6.7049,6.6907,6.7049,117600.0
2006-01-03 14:50:00,9.42,9.43,9.39,9.42,92000.0,6.7049,6.712,6.6836,6.7049,92000.0
2006-01-03 15:00:00,9.42,9.48,9.41,9.47,356800.0,6.7049,6.7476,6.6978,6.7405,356800.0
2006-01-03 15:10:00,9.47,9.47,9.45,9.45,288400.0,6.7405,6.7405,6.7263,6.7263,288400.0
2006-01-03 15:20:00,9.45,9.46,9.45,9.46,216400.0,6.7263,6.7334,6.7263,6.7334,216400.0
2006-01-03 15:30:00,9.46,9.47,9.44,9.46,206600.0,6.7334,6.7405,6.7192,6.7334,206600.0
2006-01-03 15:40:00,9.46,9.47,9.45,9.46,217200.0,6.7334,6.7405,6.7263,6.7334,217200.0
2006-01-03 15:50:00,9.46,9.47,9.43,9.47,544200.0,6.7334,6.7405,6.712,6.7405,544200.0
2006-01-04 09:30:00,9.44,9.47,9.41,9.42,297000.0,6.7192,6.7405,6.6978,6.7049,297000.0
2006-01-04 09:40:00,9.42,9.44,9.4,9.42,123600.0,6.7049,6.7192,6.6907,6.7049,123600.0
2006-01-04 09:50:00,9.42,9.44,9.42,9.43,168800.0,6.7049,6.7192,6.7049,6.712,168800.0
2006-01-04 10:00:00,9.43,9.45,9.42,9.44,145600.0,6.712,6.7263,6.7049,6.7192,145600.0
2006-01-04 10:10:00,9.44,9.44,9.4,9.42,161600.0,6.7192,6.7192,6.6907,6.7049,161600.0
2006-01-04 10:20:00,9.43,9.45,9.42,9.43,123800.0,6.712,6.7263,6.7049,6.712,123800.0
2006-01-04 10:30:00,9.43,9.45,9.42,9.42,341800.0,6.712,6.7263,6.7049,6.7049,341800.0
2006-01-04 10:40:00,9.42,9.42,9.4,9.42,130200.0,6.7049,6.7049,6.6907,6.7049,130200.0
2006-01-04 10:50:00,9.41,9.42,9.4,9.42,101600.0,6.6978,6.7049,6.6907,6.7049,101600.0
2006-01-04 11:00:00,9.42,9.43,9.4,9.41,152000.0,6.7049,6.712,6.6907,6.6978,152000.0
2006-01-04 11:10:00,9.41,9.44,9.4,9.42,515600.0,6.6978,6.7192,6.6907,6.7049,515600.0
2006-01-04 11:20:00,9.42,9.44,9.4,9.4,77400.0,6.7049,6.7192,6.6907,6.6907,77400.0
2006-01-04 11:30:00,9.4,9.42,9.4,9.4,58800.0,6.6907,6.7049,6.6907,6.6907,58800.0
2006-01-04 11:40:00,9.4,9.42,9.4,9.41,54000.0,6.6907,6.7049,6.6907,6.6978,54000.0
2006-01-04 11:50:00,9.41,9.42,9.4,9.42,52800.0,6.6978,6.7049,6.6907,6.7049,52800.0
2006-01-04 12:00:00,9.42,9.43,9.39,9.4,370200.0,6.7049,6.712,6.6836,6.6907,370200.0
2006-01-04 12:10:00,9.39,9.4,9.38,9.4,172000.0,6.6836,6.6907,6.6765,6.6907,172000.0
2006-01-04 12:20:00,9.39,9.42,9.38,9.4,91800.0,6.6836,6.7049,6.6765,6.6907,91800.0
2006-01-04 12:30:00,9.4,9.43,9.4,9.43,224200.0,6.6907,6.712,6.6907,6.712,224200.0
2006-01-04 12:40:00,9.42,9.42,9.4,9.4,30000.0,6.7049,6.7049,6.6907,6.6907,30000.0
2006-01-04 12:50:00,9.4,9.4,9.39,9.4,39600.0,6.6907,6.6907,6.6836,6.6907,39600.0
2006-01-04 13:00:00,9.4,9.4,9.38,9.4,95800.0,6.6907,6.6907,6.6765,6.6907,95800.0
2006-01-04 13:10:00,9.4,9.42,9.38,9.4,81600.0,6.6907,6.7049,6.6765,6.6907,81600.0
2006-01-04 13:20:00,9.4,9.4,9.4,9.4,25800.0,6.6907,6.6907,6.6907,6.6907,25800.0
2006-01-04 13:30:00,9.4,9.4,9.38,9.4,262800.0,6.6907,6.6907,6.6765,6.6907,262800.0
2006-01-04 13:40:00,9.4,9.42,9.4,9.42,91400.0,6.6907,6.7049,6.6907,6.7049,91400.0
2006-01-04 13:50:00,9.42,9.43,9.42,9.42,169600.0,6.7049,6.712,6.7049,6.7049,169600.0
2006-01-04 14:00:00,9.42,9.43,9.4,9.4,108800.0,6.7049,6.712,6.6907,6.6907,108800.0
2006-01-04 14:10:00,9.41,9.41,9.38,9.4,222800.0,6.6978,6.6978,6.6765,6.6907,222800.0
2006-01-04 14:20:00,9.4,9.4,9.38,9.39,159600.0,6.6907,6.6907,6.6765,6.6836,159600.0
2006-01-04 14:30:00,9.4,9.4,9.38,9.38,45200.0,6.6907,6.6907,6.6765,6.6765,45200.0
2006-01-04 14:40:00,9.38,9.4,9.38,9.38,54600.0,6.6765,6.6907,6.6765,6.6765,54600.0
2006-01-04 14:50:00,9.39,9.39,9.38,9.38,78400.0,6.6836,6.6836,6.6765,6.6765,78400.0
2006-01-04 15:00:00,9.38,9.39,9.38,9.38,190800.0,6.6765,6.6836,6.6765,6.6765,190800.0
2006-01-04 15:10:00,9.38,9.39,9.38,9.38,320000.0,6.6765,6.6836,6.6765,6.6765,320000.0
2006-01-04 15:20:00,9.38,9.39,9.37,9.38,161400.0,6.6765,6.6836,6.6693,6.6765,161400.0
2006-01-04 15:30:00,9.38,9.4,9.38,9.38,116000.0,6.6765,6.6907,6.6765,6.6765,116000.0
2006-01-04 15:40:00,9.38,9.38,9.37,9.38,139600.0,6.6765,6.6765,6.6693,6.6765,139600.0
2006-01-04 15:50:00,9.38,9.4,9.37,9.38,339600.0,6.6765,6.6907,6.6693,6.6765,339600.0
2006-01-05 09:30:00,9.35,9.43,9.35,9.42,226600.0,6.6551,6.712,6.6551,6.7049,226600.0
2006-01-05 09:40:00,9.41,9.41,9.36,9.36,118000.0,6.6978,6.6978,6.6622,6.6622,118000.0
2006-01-05 09:50:00,9.37,9.37,9.35,9.36,78600.0,6.6693,6.6693,6.6551,6.6622,78600.0
2006-01-05 10:00:00,9.36,9.4,9.35,9.38,210800.0,6.6622,6.6907,6.6551,6.6765,210800.0
2006-01-05 10:10:00,9.38,9.38,9.37,9.38,115000.0,6.6765,6.6765,6.6693,6.6765,115000.0
2006-01-05 10:20:00,9.38,9.39,9.37,9.38,305400.0,6.6765,6.6836,6.6693,6.6765,305400.0
2006-01-05 10:30:00,9.38,9.4,9.37,9.37,283600.0,6.6765,6.6907,6.6693,6.6693,283600.0
2006-01-05 10:40:00,9.37,9.37,9.35,9.37,105400.0,6.6693,6.6693,6.6551,6.6693,105400.0
2006-01-05 10:50:00,9.36,9.37,9.34,9.35,155200.0,6.6622,6.6693,6.648,6.6551,155200.0
2006-01-05 11:00:00,9.35,9.36,9.35,9.36,76000.0,6.6551,6.6622,6.6551,6.6622,76000.0
2006-01-05 11:10:00,9.36,9.38,9.36,9.38,113000.0,6.6622,6.6765,6.6622,6.6765,113000.0
2006-01-05 11:20:00,9.38,9.38,9.36,9.37,65200.0,6.6765,6.6765,6.6622,6.6693,65200.0
2006-01-05 11:30:00,9.36,9.38,9.36,9.38,236400.0,6.6622,6.6765,6.6622,6.6765,236400.0
2006-01-05 11:40:00,9.38,9.38,9.36,9.36,60800.0,6.6765,6.6765,6.6622,6.6622,60800.0
2006-01-05 11:50:00,9.36,9.37,9.36,9.36,106800.0,6.6622,6.6693,6.6622,6.6622,106800.0
2006-01-05 12:00:00,9.36,9.38,9.36,9.37,115600.0,6.6622,6.6765,6.6622,6.6693,115600.0
2006-01-05 12:10:00,9.38,9.38,9.37,9.37,228800.0,6.6765,6.6765,6.6693,6.6693,228800.0
2006-01-05 12:20:00,9.37,9.38,9.36,9.37,242800.0,6.6693,6.6765,6.6622,6.6693,242800.0
2006-01-05 12:30:00,9.37,9.38,9.36,9.37,55800.0,6.6693,6.6765,6.6622,6.6693,55800.0
2006-01-05 12:40:00,9.37,9.38,9.36,9.38,191800.0,6.6693,6.6765,6.6622,6.6765,191800.0
2006-01-05 12:50:00,9.38,9.38,9.36,9.37,146400.0,6.6765,6.6765,6.6622,6.6693,146400.0
2006-01-05 13:00:00,9.37,9.39,9.37,9.39,83400.0,6.6693,6.6836,6.6693,6.6836,83400.0
2006-01-05 13:10:00,9.39,9.4,9.38,9.4,136400.0,6.6836,6.6907,6.6765,6.6907,136400.0
2006-01-05 13:20:00,9.4,9.42,9.39,9.4,331800.0,6.6907,6.7049,6.6836,6.6907,331800.0
2006-01-05 13:30:00,9.4,9.42,9.39,9.4,169600.0,6.6907,6.7049,6.6836,6.6907,169600.0
2006-01-05 13:40:00,9.39,9.41,9.39,9.4,100200.0,6.6836,6.6978,6.6836,6.6907,100200.0
2006-01-05 13:50:00,9.4,9.42,9.38,9.38,81600.0,6.6907,6.7049,6.6765,6.6765,81600.0
2006-01-05 14:00:00,9.38,9.4,9.38,9.38,91000.0,6.6765,6.6907,6.6765,6.6765,91000.0
2006-01-05 14:10:00,9.38,9.4,9.38,9.4,74800.0,6.6765,6.6907,6.6765,6.6907,74800.0
2006-01-05 14:20:00,9.4,9.4,9.38,9.4,117200.0,6.6907,6.6907,6.6765,6.6907,117200.0
2006-01-05 14:30:00,9.4,9.4,9.4,9.4,196800.0,6.6907,6.6907,6.6907,6.6907,196800.0
2006-01-05 14:40:00,9.4,9.41,9.39,9.4,123800.0,6.6907,6.6978,6.6836,6.6907,123800.0
2006-01-05 14:50:00,9.4,9.42,9.38,9.42,134600.0,6.6907,6.7049,6.6765,6.7049,134600.0
2006-01-05 15:00:00,9.42,9.43,9.4,9.43,346600.0,6.7049,6.712,6.6907,6.712,346600.0
2006-01-05 15:10:00,9.43,9.43,9.42,9.43,233400.0,6.712,6.712,6.7049,6.712,233400.0
2006-01-05 15:20:00,9.42,9.43,9.4,9.41,304600.0,6.7049,6.712,6.6907,6.6978,304600.0
2006-01-05 15:30:00,9.41,9.43,9.41,9.43,286000.0,6.6978,6.712,6.6978,6.712,286000.0
2006-01-05 15:40:00,9.43,9.43,9.39,9.4,214600.0,6.712,6.712,6.6836,6.6907,214600.0
2006-01-05 15:50:00,9.39,9.4,9.38,9.4,268800.0,6.6836,6.6907,6.6765,6.6907,268800.0
2006-01-06 09:30:00,9.49,9.49,9.46,9.47,257600.0,6.7548,6.7548,6.7334,6.7405,257600.0
2006-01-06 09:40:00,9.45,9.47,9.42,9.43,151000.0,6.7263,6.7405,6.7049,6.712,151000.0
2006-01-06 09:50:00,9.43,9.44,9.4,9.42,88800.0,6.712,6.7192,6.6907,6.7049,88800.0
2006-01-06 10:00:00,9.42,9.42,9.38,9.39,95400.0,6.7049,6.7049,6.6765,6.6836,95400.0
2006-01-06 10:10:00,9.38,9.4,9.38,9.38,74600.0,6.6765,6.6907,6.6765,6.6765,74600.0
2006-01-06 10:20:00,9.38,9.39,9.36,9.36,101600.0,6.6765,6.6836,6.6622,6.6622,101600.0
2006-01-06 10:30:00,9.37,9.38,9.36,9.37,49200.0,6.6693,6.6765,6.6622,6.6693,49200.0
2006-01-06 10:40:00,9.37,9.38,9.35,9.35,72600.0,6.6693,6.6765,6.6551,6.6551,72600.0
2006-01-06 10:50:00,9.36,9.36,9.35,9.35,53600.0,6.6622,6.6622,6.6551,6.6551,53600.0
2006-01-06 11:00:00,9.36,9.38,9.35,9.37,101200.0,6.6622,6.6765,6.6551,6.6693,101200.0
2006-01-06 11:10:00,9.37,9.38,9.36,9.38,62400.0,6.6693,6.6765,6.6622,6.6765,62400.0
2006-01-06 11:20:00,9.38,9.4,9.37,9.39,90600.0,6.6765,6.6907,6.6693,6.6836,90600.0
2006-01-06 11:30:00,9.38,9.4,9.38,9.4,135800.0,6.6765,6.6907,6.6765,6.6907,135800.0
2006-01-06 11:40:00,9.4,9.4,9.38,9.38,283400.0,6.6907,6.6907,6.6765,6.6765,283400.0
2006-01-06 11:50:00,9.38,9.41,9.38,9.38,108000.0,6.6765,6.6978,6.6765,6.6765,108000.0
2006-01-06 12:00:00,9.38,9.38,9.37,9.38,42200.0,6.6765,6.6765,6.6693,6.6765,42200.0
2006-01-06 12:10:00,9.37,9.38,9.37,9.38,30200.0,6.6693,6.6765,6.6693,6.6765,30200.0
2006-01-06 12:20:00,9.37,9.4,9.37,9.38,101000.0,6.6693,6.6907,6.6693,6.6765,101000.0
2006-01-06 12:30:00,9.38,9.38,9.37,9.38,57200.0,6.6765,6.6765,6.6693,6.6765,57200.0
2006-01-06 12:40:00,9.38,9.38,9.36,9.36,80000.0,6.6765,6.6765,6.6622,6.6622,80000.0
2006-01-06 12:50:00,9.36,9.37,9.35,9.35,37400.0,6.6622,6.6693,6.6551,6.6551,37400.0
2006-01-06 13:00:00,9.36,9.36,9.35,9.36,73000.0,6.6622,6.6622,6.6551,6.6622,73000.0
2006-01-06 13:10:00,9.35,9.38,9.35,9.38,40800.0,6.6551,6.6765,6.6551,6.6765,40800.0
2006-01-06 13:20:00,9.38,9.4,9.38,9.38,98400.0,6.6765,6.6907,6.6765,6.6765,98400.0
2006-01-06 13:30:00,9.38,9.38,9.37,9.37,77800.0,6.6765,6.6765,6.6693,6.6693,77800.0
2006-01-06 13:40:00,9.37,9.4,9.37,9.4,108400.0,6.6693,6.6907,6.6693,6.6907,108400.0
2006-01-06 13:50:00,9.39,9.42,9.39,9.4,195600.0,6.6836,6.7049,6.6836,6.6907,195600.0
2006-01-06 14:00:00,9.4,9.4,9.38,9.39,101400.0,6.6907,6.6907,6.6765,6.6836,101400.0
2006-01-06 14:10:00,9.4,9.4,9.38,9.4,415200.0,6.6907,6.6907,6.6765,6.6907,415200.0
2006-01-06 14:20:00,9.4,9.4,9.38,9.38,102800.0,6.6907,6.6907,6.6765,6.6765,102800.0
2006-01-06 14:30:00,9.38,9.38,9.37,9.37,142400.0,6.6765,6.6765,6.6693,6.6693,142400.0
2006-01-06 14:40:00,9.38,9.38,9.37,9.38,90800.0,6.6765,6.6765,6.6693,6.6765,90800.0
2006-01-06 14:50:00,9.38,9.4,9.38,9.38,112200.0,6.6765,6.6907,6.6765,6.6765,112200.0
2006-01-06 15:00:00,9.38,9.39,9.38,9.38,85200.0,6.6765,6.6836,6.6765,6.6765,85200.0
2006-01-06 15:10:00,9.38,9.38,9.38,9.38,93000.0,6.6765,6.6765,6.6765,6.6765,93000.0
2006-01-06 15:20:00,9.38,9.38,9.37,9.38,149000.0,6.6765,6.6765,6.6693,6.6765,149000.0
2006-01-06 15:30:00,9.38,9.38,9.36,9.36,278400.0,6.6765,6.6765,6.6622,6.6622,278400.0
2006-01-06 15:40:00,9.36,9.38,9.35,9.38,214600.0,6.6622,6.6765,6.6551,6.6765,214600.0
2006-01-06 15:50:00,9.38,9.4,9.38,9.38,387800.0,6.6765,6.6907,6.6765,6.6765,387800.0
2006-01-09 09:30:00,9.38,9.41,9.38,9.4,185400.0,6.6765,6.6978,6.6765,6.6907,185400.0
2006-01-09 09:40:00,9.4,9.41,9.38,9.4,362800.0,6.6907,6.6978,6.6765,6.6907,362800.0
2006-01-09 09:50:00,9.4,9.41,9.4,9.4,128400.0,6.6907,6.6978,6.6907,6.6907,128400.0
2006-01-09 10:00:00,9.4,9.4,9.37,9.38,159800.0,6.6907,6.6907,6.6693,6.6765,159800.0
2006-01-09 10:10:00,9.38,9.38,9.36,9.36,143000.0,6.6765,6.6765,6.6622,6.6622,143000.0
2006-01-09 10:20:00,9.36,9.37,9.35,9.35,349000.0,6.6622,6.6693,6.6551,6.6551,349000.0
2006-01-09 10:30:00,9.35,9.36,9.35,9.35,170600.0,6.6551,6.6622,6.6551,6.6551,170600.0
2006-01-09 10:40:00,9.35,9.37,9.35,9.37,111600.0,6.6551,6.6693,6.6551,6.6693,111600.0
2006-01-09 10:50:00,9.36,9.37,9.36,9.36,105400.0,6.6622,6.6693,6.6622,6.6622,105400.0
2006-01-09 11:00:00,9.37,9.38,9.36,9.38,139600.0,6.6693,6.6765,6.6622,6.6765,139600.0
2006-01-09 11:10:00,9.38,9.38,9.37,9.37,211400.0,6.6765,6.6765,6.6693,6.6693,211400.0
2006-01-09 11:20:00,9.38,9.38,9.37,9.38,114800.0,6.6765,6.6765,6.6693,6.6765,114800.0
2006-01-09 11:30:00,9.37,9.38,9.36,9.36,142600.0,6.6693,6.6765,6.6622,6.6622,142600.0
2006-01-09 11:40:00,9.37,9.38,9.36,9.37,72800.0,6.6693,6.6765,6.6622,6.6693,72800.0
2006-01-09 11:50:00,9.38,9.4,9.37,9.4,95600.0,6.6765,6.6907,6.6693,6.6907,95600.0
2006-01-09 12:00:00,9.4,9.4,9.38,9.38,86200.0,6.6907,6.6907,6.6765,6.6765,86200.0
2006-01-09 12:10:00,9.38,9.38,9.38,9.38,104000.0,6.6765,6.6765,6.6765,6.6765,104000.0
2006-01-09 12:20:00,9.38,9.39,9.37,9.37,98000.0,6.6765,6.6836,6.6693,6.6693,98000.0
2006-01-09 12:30:00,9.37,9.39,9.37,9.39,199400.0,6.6693,6.6836,6.6693,6.6836,199400.0
2006-01-09 12:40:00,9.38,9.4,9.38,9.4,334000.0,6.6765,6.6907,6.6765,6.6907,334000.0
2006-01-09 12:50:00,9.4,9.4,9.38,9.38,95200.0,6.6907,6.6907,6.6765,6.6765,95200.0
2006-01-09 13:00:00,9.38,9.4,9.38,9.4,152000.0,6.6765,6.6907,6.6765,6.6907,152000.0
2006-01-09 13:10:00,9.4,9.4,9.38,9.39,110000.0,6.6907,6.6907,6.6765,6.6836,110000.0
2006-01-09 13:20:00,9.39,9.4,9.38,9.39,106000.0,6.6836,6.6907,6.6765,6.6836,106000.0
2006-01-09 13:30:00,9.39,9.4,9.39,9.4,188200.0,6.6836,6.6907,6.6836,6.6907,188200.0
2006-01-09 13:40:00,9.4,9.4,9.39,9.4,112800.0,6.6907,6.6907,6.6836,6.6907,112800.0
2006-01-09 13:50:00,9.4,9.43,9.4,9.42,234000.0,6.6907,6.712,6.6907,6.7049,234000.0
2006-01-09 14:00:00,9.42,9.42,9.4,9.4,69000.0,6.7049,6.7049,6.6907,6.6907,69000.0
2006-01-09 14:10:00,9.4,9.42,9.4,9.42,208600.0,6.6907,6.7049,6.6907,6.7049,208600.0
2006-01-09 14:20:00,9.42,9.42,9.4,9.41,164000.0,6.7049,6.7049,6.6907,6.6978,164000.0
2006-01-09 14:30:00,9.41,9.41,9.38,9.39,146400.0,6.6978,6.6978,6.6765,6.6836,146400.0
2006-01-09 14:40:00,9.4,9.4,9.38,9.38,98400.0,6.6907,6.6907,6.6765,6.6765,98400.0
2006-01-09 14:50:00,9.38,9.4,9.38,9.39,109600.0,6.6765,6.6907,6.6765,6.6836,109600.0
2006-01-09 15:00:00,9.38,9.39,9.37,9.38,120000.0,6.6765,6.6836,6.6693,6.6765,120000.0
2006-01-09 15:10:00,9.38,9.39,9.38,9.38,111400.0,6.6765,6.6836,6.6765,6.6765,111400.0
2006-01-09 15:20:00,9.38,9.38,9.37,9.37,75400.0,6.6765,6.6765,6.6693,6.6693,75400.0
2006-01-09 15:30:00,9.37,9.4,9.37,9.4,147600.0,6.6693,6.6907,6.6693,6.6907,147600.0
2006-01-09 15:40:00,9.4,9.4,9.39,9.4,263400.0,6.6907,6.6907,6.6836,6.6907,263400.0
2006-01-09 15:50:00,9.4,9.4,9.38,9.39,195400.0,6.6907,6.6907,6.6765,6.6836,195400.0
2006-01-10 09:30:00,9.3,9.36,9.3,9.35,327200.0,6.6195,6.6622,6.6195,6.6551,327200.0
2006-01-10 09:40:00,9.34,9.35,9.28,9.31,436800.0,6.648,6.6551,6.6053,6.6266,436800.0
2006-01-10 09:50:00,9.31,9.31,9.3,9.3,249800.0,6.6266,6.6266,6.6195,6.6195,249800.0
2006-01-10 10:00:00,9.31,9.33,9.3,9.3,546000.0,6.6266,6.6409,6.6195,6.6195,546000.0
2006-01-10 10:10:00,9.3,9.33,9.3,9.31,264000.0,6.6195,6.6409,6.6195,6.6266,264000.0
2006-01-10 10:20:00,9.31,9.31,9.3,9.3,205200.0,6.6266,6.6266,6.6195,6.6195,205200.0
2006-01-10 10:30:00,9.3,9.34,9.29,9.33,158000.0,6.6195,6.648,6.6124,6.6409,158000.0
2006-01-10 10:40:00,9.33,9.33,9.3,9.3,177400.0,6.6409,6.6409,6.6195,6.6195,177400.0
2006-01-10 10:50:00,9.3,9.31,9.28,9.29,136800.0,6.6195,6.6266,6.6053,6.6124,136800.0
2006-01-10 11:00:00,9.29,9.3,9.28,9.3,196800.0,6.6124,6.6195,6.6053,6.6195,196800.0
2006-01-10 11:10:00,9.3,9.31,9.29,9.31,120800.0,6.6195,6.6266,6.6124,6.6266,120800.0
2006-01-10 11:20:00,9.3,9.31,9.3,9.3,66200.0,6.6195,6.6266,6.6195,6.6195,66200.0
2006-01-10 11:30:00,9.3,9.31,9.29,9.31,110000.0,6.6195,6.6266,6.6124,6.6266,110000.0
2006-01-10 11:40:00,9.31,9.33,9.31,9.31,132600.0,6.6266,6.6409,6.6266,6.6266,132600.0
2006-01-10 11:50:00,9.31,9.31,9.3,9.3,90800.0,6.6266,6.6266,6.6195,6.6195,90800.0
2006-01-10 12:00:00,9.3,9.31,9.3,9.31,107600.0,6.6195,6.6266,6.6195,6.6266,107600.0
2006-01-10 12:10:00,9.31,9.32,9.3,9.31,90000.0,6.6266,6.6338,6.6195,6.6266,90000.0
2006-01-10 12:20:00,9.31,9.31,9.3,9.31,107200.0,6.6266,6.6266,6.6195,6.6266,107200.0
2006-01-10 12:30:00,9.31,9.32,9.3,9.31,123600.0,6.6266,6.6338,6.6195,6.6266,123600.0
2006-01-10 12:40:00,9.31,9.31,9.31,9.31,75400.0,6.6266,6.6266,6.6266,6.6266,75400.0
2006-01-10 12:50:00,9.31,9.31,9.31,9.31,86200.0,6.6266,6.6266,6.6266,6.6266,86200.0
2006-01-10 13:00:00,9.31,9.33,9.31,9.32,62000.0,6.6266,6.6409,6.6266,6.6338,62000.0
2006-01-10 13:10:00,9.32,9.33,9.31,9.33,88200.0,6.6338,6.6409,6.6266,6.6409,88200.0
2006-01-10 13:20:00,9.32,9.34,9.31,9.33,137400.0,6.6338,6.648,6.6266,6.6409,137400.0
2006-01-10 13:30:00,9.34,9.35,9.32,9.33,139800.0,6.648,6.6551,6.6338,6.6409,139800.0
2006-01-10 13:40:00,9.33,9.34,9.32,9.32,49400.0,6.6409,6.648,6.6338,6.6338,49400.0
2006-01-10 13:50:00,9.32,9.33,9.31,9.32,40200.0,6.6338,6.6409,6.6266,6.6338,40200.0
2006-01-10 14:00:00,9.31,9.32,9.31,9.31,76200.0,6.6266,6.6338,6.6266,6.6266,76200.0
2006-01-10 14:10:00,9.31,9.31,9.31,9.31,45800.0,6.6266,6.6266,6.6266,6.6266,45800.0
2006-01-10 14:20:00,9.31,9.33,9.31,9.31,110600.0,6.6266,6.6409,6.6266,6.6266,110600.0
2006-01-10 14:30:00,9.31,9.31,9.3,9.3,122000.0,6.6266,6.6266,6.6195,6.6195,122000.0
2006-01-10 14:40:00,9.3,9.31,9.29,9.31,99600.0,6.6195,6.6266,6.6124,6.6266,99600.0
2006-01-10 14:50:00,9.31,9.31,9.3,9.31,90600.0,6.6266,6.6266,6.6195,6.6266,90600.0
2006-01-10 15:00:00,9.31,9.31,9.3,9.3,124800.0,6.6266,6.6266,6.6195,6.6195,124800.0
2006-01-10 15:10:00,9.3,9.31,9.29,9.31,157600.0,6.6195,6.6266,6.6124,6.6266,157600.0
2006-01-10 15:20:00,9.31,9.31,9.31,9.31,203400.0,6.6266,6.6266,6.6266,6.6266,203400.0
2006-01-10 15:30:00,9.31,9.31,9.31,9.31,143000.0,6.6266,6.6266,6.6266,6.6266,143000.0
2006-01-10 15:40:00,9.31,9.31,9.31,9.31,147000.0,6.6266,6.6266,6.6266,6.6266,147000.0
2006-01-10 15:50:00,9.31,9.34,9.31,9.34,258400.0,6.6266,6.648,6.6266,6.648,258400.0
2006-01-11 09:30:00,9.35,9.35,9.31,9.32,132600.0,6.6551,6.6551,6.6266,6.6338,132600.0
2006-01-11 09:40:00,9.32,9.32,9.3,9.3,169000.0,6.6338,6.6338,6.6195,6.6195,169000.0
2006-01-11 09:50:00,9.3,9.3,9.27,9.27,378400.0,6.6195,6.6195,6.5982,6.5982,378400.0
2006-01-11 10:00:00,9.28,9.28,9.24,9.24,303800.0,6.6053,6.6053,6.5768,6.5768,303800.0
2006-01-11 10:10:00,9.26,9.27,9.22,9.24,282200.0,6.591,6.5982,6.5626,6.5768,282200.0
2006-01-11 10:20:00,9.24,9.28,9.24,9.25,346400.0,6.5768,6.6053,6.5768,6.5839,346400.0
2006-01-11 10:30:00,9.25,9.27,9.24,9.26,318200.0,6.5839,6.5982,6.5768,6.591,318200.0
2006-01-11 10:40:00,9.26,9.28,9.26,9.28,290400.0,6.591,6.6053,6.591,6.6053,290400.0
2006-01-11 10:50:00,9.28,9.28,9.26,9.26,205800.0,6.6053,6.6053,6.591,6.591,205800.0
2006-01-11 11:00:00,9.26,9.27,9.25,9.26,247400.0,6.591,6.5982,6.5839,6.591,247400.0
2006-01-11 11:10:00,9.26,9.27,9.24,9.26,400200.0,6.591,6.5982,6.5768,6.591,400200.0
2006-01-11 11:20:00,9.26,9.27,9.25,9.27,156000.0,6.591,6.5982,6.5839,6.5982,156000.0
2006-01-11 11:30:00,9.27,9.27,9.26,9.27,122400.0,6.5982,6.5982,6.591,6.5982,122400.0
2006-01-11 11:40:00,9.27,9.27,9.24,9.25,273400.0,6.5982,6.5982,6.5768,6.5839,273400.0
2006-01-11 11:50:00,9.25,9.25,9.23,9.24,183600.0,6.5839,6.5839,6.5697,6.5768,183600.0
2006-01-11 12:00:00,9.24,9.25,9.24,9.25,184800.0,6.5768,6.5839,6.5768,6.5839,184800.0
2006-01-11 12:10:00,9.25,9.25,9.24,9.24,132400.0,6.5839,6.5839,6.5768,6.5768,132400.0
2006-01-11 12:20:00,9.24,9.27,9.24,9.26,139200.0,6.5768,6.5982,6.5768,6.591,139200.0
2006-01-11 12:30:00,9.26,9.27,9.26,9.26,81000.0,6.591,6.5982,6.591,6.591,81000.0
2006-01-11 12:40:00,9.26,9.27,9.26,9.26,58800.0,6.591,6.5982,6.591,6.591,58800.0
2006-01-11 12:50:00,9.26,9.27,9.25,9.26,90000.0,6.591,6.5982,6.5839,6.591,90000.0
2006-01-11 13:00:00,9.26,9.26,9.22,9.23,326400.0,6.591,6.591,6.5626,6.5697,326400.0
2006-01-11 13:10:00,9.23,9.24,9.21,9.24,173800.0,6.5697,6.5768,6.5555,6.5768,173800.0
2006-01-11 13:20:00,9.23,9.24,9.22,9.24,201800.0,6.5697,6.5768,6.5626,6.5768,201800.0
2006-01-11 13:30:00,9.24,9.24,9.24,9.24,83200.0,6.5768,6.5768,6.5768,6.5768,83200.0
2006-01-11 13:40:00,9.24,9.24,9.22,9.24,201200.0,6.5768,6.5768,6.5626,6.5768,201200.0
2006-01-11 13:50:00,9.24,9.25,9.24,9.24,161000.0,6.5768,6.5839,6.5768,6.5768,161000.0
2006-01-11 14:00:00,9.25,9.25,9.24,9.24,165600.0,6.5839,6.5839,6.5768,6.5768,165600.0
2006-01-11 14:10:00,9.24,9.24,9.24,9.24,251000.0,6.5768,6.5768,6.5768,6.5768,251000.0
2006-01-11 14:20:00,9.24,9.25,9.23,9.23,181400.0,6.5768,6.5839,6.5697,6.5697,181400.0
2006-01-11 14:30:00,9.23,9.25,9.22,9.24,136400.0,6.5697,6.5839,6.5626,6.5768,136400.0
2006-01-11 14:40:00,9.25,9.25,9.24,9.25,148800.0,6.5839,6.5839,6.5768,6.5839,148800.0
2006-01-11 14:50:00,9.25,9.27,9.25,9.27,309200.0,6.5839,6.5982,6.5839,6.5982,309200.0
2006-01-11 15:00:00,9.27,9.28,9.26,9.27,189000.0,6.5982,6.6053,6.591,6.5982,189000.0
2006-01-11 15:10:00,9.26,9.29,9.26,9.29,569200.0,6.591,6.6124,6.591,6.6124,569200.0
2006-01-11 15:20:00,9.29,9.3,9.28,9.29,194000.0,6.6124,6.6195,6.6053,6.6124,194000.0
2006-01-11 15:30:00,9.29,9.3,9.29,9.3,142000.0,6.6124,6.6195,6.6124,6.6195,142000.0
2006-01-11 15:40:00,9.3,9.3,9.27,9.28,354400.0,6.6195,6.6195,6.5982,6.6053,354400.0
2006-01-11 15:50:00,9.27,9.3,9.27,9.29,551400.0,6.5982,6.6195,6.5982,6.6124,551400.0
2006-01-12 09:30:00,9.3,9.31,9.28,9.31,222600.0,6.6195,6.6266,6.6053,6.6266,222600.0
2006-01-12 09:40:00,9.3,9.31,9.28,9.29,197400.0,6.6195,6.6266,6.6053,6.6124,197400.0
2006-01-12 09:50:00,9.28,9.3,9.28,9.29,230800.0,6.6053,6.6195,6.6053,6.6124,230800.0
2006-01-12 10:00:00,9.29,9.29,9.28,9.29,205800.0,6.6124,6.6124,6.6053,6.6124,205800.0
2006-01-12 10:10:00,9.29,9.3,9.28,9.29,359200.0,6.6124,6.6195,6.6053,6.6124,359200.0
2006-01-12 10:20:00,9.29,9.31,9.29,9.31,100000.0,6.6124,6.6266,6.6124,6.6266,100000.0
2006-01-12 10:30:00,9.31,9.31,9.29,9.3,141800.0,6.6266,6.6266,6.6124,6.6195,141800.0
2006-01-12 10:40:00,9.3,9.3,9.28,9.3,289200.0,6.6195,6.6195,6.6053,6.6195,289200.0
2006-01-12 10:50:00,9.3,9.31,9.3,9.3,436200.0,6.6195,6.6266,6.6195,6.6195,436200.0
2006-01-12 11:00:00,9.3,9.31,9.29,9.3,177800.0,6.6195,6.6266,6.6124,6.6195,177800.0
2006-01-12 11:10:00,9.3,9.31,9.3,9.3,179600.0,6.6195,6.6266,6.6195,6.6195,179600.0
2006-01-12 11:20:00,9.3,9.31,9.3,9.31,103400.0,6.6195,6.6266,6.6195,6.6266,103400.0
2006-01-12 11:30:00,9.31,9.31,9.29,9.29,207800.0,6.6266,6.6266,6.6124,6.6124,207800.0
2006-01-12 11:40:00,9.29,9.31,9.29,9.31,489600.0,6.6124,6.6266,6.6124,6.6266,489600.0
2006-01-12 11:50:00,9.31,9.31,9.3,9.31,208200.0,6.6266,6.6266,6.6195,6.6266,208200.0
2006-01-12 12:00:00,9.31,9.31,9.3,9.31,143800.0,6.6266,6.6266,6.6195,6.6266,143800.0
2006-01-12 12:10:00,9.31,9.31,9.3,9.3,157200.0,6.6266,6.6266,6.6195,6.6195,157200.0
2006-01-12 12:20:00,9.3,9.31,9.3,9.31,275800.0,6.6195,6.6266,6.6195,6.6266,275800.0
2006-01-12 12:30:00,9.31,9.33,9.31,9.32,331000.0,6.6266,6.6409,6.6266,6.6338,331000.0
2006-01-12 12:40:00,9.32,9.33,9.31,9.33,135200.0,6.6338,6.6409,6.6266,6.6409,135200.0
2006-01-12 12:50:00,9.33,9.33,9.31,9.32,188600.0,6.6409,6.6409,6.6266,6.6338,188600.0
2006-01-12 13:00:00,9.33,9.33,9.31,9.32,310400.0,6.6409,6.6409,6.6266,6.6338,310400.0
2006-01-12 13:10:00,9.32,9.33,9.31,9.33,126000.0,6.6338,6.6409,6.6266,6.6409,126000.0
2006-01-12 13:20:00,9.33,9.36,9.32,9.35,330800.0,6.6409,6.6622,6.6338,6.6551,330800.0
2006-01-12 13:30:00,9.35,9.35,9.34,9.35,348200.0,6.6551,6.6551,6.648,6.6551,348200.0
2006-01-12 13:40:00,9.35,9.37,9.35,9.37,390600.0,6.6551,6.6693,6.6551,6.6693,390600.0
2006-01-12 13:50:00,9.37,9.37,9.33,9.34,222800.0,6.6693,6.6693,6.6409,6.648,222800.0
2006-01-12 14:00:00,9.35,9.35,9.33,9.34,123600.0,6.6551,6.6551,6.6409,6.648,123600.0
2006-01-12 14:10:00,9.34,9.35,9.34,9.35,166000.0,6.648,6.6551,6.648,6.6551,166000.0
2006-01-12 14:20:00,9.35,9.37,9.35,9.35,141200.0,6.6551,6.6693,6.6551,6.6551,141200.0
2006-01-12 14:30:00,9.35,9.36,9.34,9.34,206400.0,6.6551,6.6622,6.648,6.648,206400.0
2006-01-12 14:40:00,9.34,9.36,9.34,9.35,264200.0,6.648,6.6622,6.648,6.6551,264200.0
2006-01-12 14:50:00,9.35,9.36,9.34,9.35,224200.0,6.6551,6.6622,6.648,6.6551,224200.0
2006-01-12 15:00:00,9.35,9.36,9.34,9.34,180400.0,6.6551,6.6622,6.648,6.648,180400.0
2006-01-12 15:10:00,9.34,9.36,9.34,9.35,220600.0,6.648,6.6622,6.648,6.6551,220600.0
2006-01-12 15:20:00,9.35,9.36,9.34,9.35,154400.0,6.6551,6.6622,6.648,6.6551,154400.0
2006-01-12 15:30:00,9.35,9.36,9.35,9.35,189600.0,6.6551,6.6622,6.6551,6.6551,189600.0
2006-01-12 15:40:00,9.35,9.36,9.35,9.35,267000.0,6.6551,6.6622,6.6551,6.6551,267000.0
2006-01-12 15:50:00,9.35,9.37,9.35,9.36,387400.0,6.6551,6.6693,6.6551,6.6622,387400.0
2006-01-13 09:30:00,9.4,9.43,9.36,9.37,257000.0,6.6907,6.712,6.6622,6.6693,257000.0
2006-01-13 09:40:00,9.36,9.4,9.36,9.4,314400.0,6.6622,6.6907,6.6622,6.6907,314400.0
2006-01-13 09:50:00,9.39,9.42,9.33,9.34,566400.0,6.6836,6.7049,6.6409,6.648,566400.0
2006-01-13 10:00:00,9.33,9.35,9.31,9.35,122200.0,6.6409,6.6551,6.6266,6.6551,122200.0
2006-01-13 10:10:00,9.35,9.35,9.32,9.34,237000.0,6.6551,6.6551,6.6338,6.648,237000.0
2006-01-13 10:20:00,9.33,9.35,9.33,9.34,134000.0,6.6409,6.6551,6.6409,6.648,134000.0
2006-01-13 10:30:00,9.34,9.35,9.33,9.33,95000.0,6.648,6.6551,6.6409,6.6409,95000.0
2006-01-13 10:40:00,9.33,9.34,9.33,9.34,94000.0,6.6409,6.648,6.6409,6.648,94000.0
2006-01-13 10:50:00,9.34,9.34,9.33,9.34,151400.0,6.648,6.648,6.6409,6.648,151400.0
2006-01-13 11:00:00,9.34,9.34,9.33,9.34,79600.0,6.648,6.648,6.6409,6.648,79600.0
2006-01-13 11:10:00,9.33,9.36,9.33,9.36,369200.0,6.6409,6.6622,6.6409,6.6622,369200.0
2006-01-13 11:20:00,9.36,9.37,9.35,9.35,110000.0,6.6622,6.6693,6.6551,6.6551,110000.0
2006-01-13 11:30:00,9.35,9.36,9.35,9.36,94800.0,6.6551,6.6622,6.6551,6.6622,94800.0
2006-01-13 11:40:00,9.36,9.36,9.33,9.34,164600.0,6.6622,6.6622,6.6409,6.648,164600.0
2006-01-13 11:50:00,9.34,9.35,9.33,9.34,101400.0,6.648,6.6551,6.6409,6.648,101400.0
2006-01-13 12:00:00,9.34,9.35,9.34,9.35,114600.0,6.648,6.6551,6.648,6.6551,114600.0
2006-01-13 12:10:00,9.35,9.36,9.35,9.35,147200.0,6.6551,6.6622,6.6551,6.6551,147200.0
2006-01-13 12:20:00,9.35,9.36,9.34,9.35,175200.0,6.6551,6.6622,6.648,6.6551,175200.0
2006-01-13 12:30:00,9.35,9.35,9.34,9.34,121200.0,6.6551,6.6551,6.648,6.648,121200.0
2006-01-13 12:40:00,9.34,9.35,9.33,9.33,225600.0,6.648,6.6551,6.6409,6.6409,225600.0
2006-01-13 12:50:00,9.33,9.34,9.33,9.34,112800.0,6.6409,6.648,6.6409,6.648,112800.0
2006-01-13 13:00:00,9.33,9.35,9.33,9.34,36600.0,6.6409,6.6551,6.6409,6.648,36600.0
2006-01-13 13:10:00,9.34,9.35,9.34,9.35,54600.0,6.648,6.6551,6.648,6.6551,54600.0
2006-01-13 13:20:00,9.34,9.37,9.34,9.36,111800.0,6.648,6.6693,6.648,6.6622,111800.0
2006-01-13 13:30:00,9.36,9.37,9.34,9.34,196200.0,6.6622,6.6693,6.648,6.648,196200.0
2006-01-13 13:40:00,9.34,9.35,9.34,9.35,338600.0,6.648,6.6551,6.648,6.6551,338600.0
2006-01-13 13:50:00,9.34,9.36,9.34,9.36,75200.0,6.648,6.6622,6.648,6.6622,75200.0
2006-01-13 14:00:00,9.35,9.36,9.35,9.36,64400.0,6.6551,6.6622,6.6551,6.6622,64400.0
2006-01-13 14:10:00,9.35,9.36,9.33,9.34,66400.0,6.6551,6.6622,6.6409,6.648,66400.0
2006-01-13 14:20:00,9.33,9.34,9.33,9.34,56200.0,6.6409,6.648,6.6409,6.648,56200.0
2006-01-13 14:30:00,9.34,9.35,9.34,9.35,48200.0,6.648,6.6551,6.648,6.6551,48200.0
2006-01-13 14:40:00,9.34,9.36,9.34,9.36,113200.0,6.648,6.6622,6.648,6.6622,113200.0
2006-01-13 14:50:00,9.36,9.37,9.35,9.36,75000.0,6.6622,6.6693,6.6551,6.6622,75000.0
2006-01-13 15:00:00,9.35,9.36,9.35,9.36,96000.0,6.6551,6.6622,6.6551,6.6622,96000.0
2006-01-13 15:10:00,9.35,9.36,9.34,9.35,87800.0,6.6551,6.6622,6.648,6.6551,87800.0
2006-01-13 15:20:00,9.35,9.36,9.35,9.36,263600.0,6.6551,6.6622,6.6551,6.6622,263600.0
2006-01-13 15:30:00,9.36,9.38,9.35,9.38,423200.0,6.6622,6.6765,6.6551,6.6765,423200.0
2006-01-13 15:40:00,9.37,9.38,9.37,9.38,276800.0,6.6693,6.6765,6.6693,6.6765,276800.0
2006-01-13 15:50:00,9.38,9.38,9.37,9.38,318000.0,6.6765,6.6765,6.6693,6.6765,318000.0
2006-01-17 09:30:00,9.35,9.36,9.33,9.33,218600.0,6.6551,6.6622,6.6409,6.6409,218600.0
2006-01-17 09:40:00,9.34,9.35,9.31,9.33,216400.0,6.648,6.6551,6.6266,6.6409,216400.0
2006-01-17 09:50:00,9.33,9.34,9.31,9.33,145200.0,6.6409,6.648,6.6266,6.6409,145200.0
2006-01-17 10:00:00,9.33,9.34,9.32,9.34,100400.0,6.6409,6.648,6.6338,6.648,100400.0
2006-01-17 10:10:00,9.34,9.34,9.31,9.31,167800.0,6.648,6.648,6.6266,6.6266,167800.0
2006-01-17 10:20:00,9.31,9.33,9.31,9.33,110800.0,6.6266,6.6409,6.6266,6.6409,110800.0
2006-01-17 10:30:00,9.33,9.33,9.31,9.31,170600.0,6.6409,6.6409,6.6266,6.6266,170600.0
2006-01-17 10:40:00,9.33,9.34,9.32,9.33,224800.0,6.6409,6.648,6.6338,6.6409,224800.0
2006-01-17 10:50:00,9.34,9.35,9.33,9.34,203200.0,6.648,6.6551,6.6409,6.648,203200.0
2006-01-17 11:00:00,9.34,9.37,9.34,9.36,412800.0,6.648,6.6693,6.648,6.6622,412800.0
2006-01-17 11:10:00,9.36,9.37,9.35,9.36,73800.0,6.6622,6.6693,6.6551,6.6622,73800.0
2006-01-17 11:20:00,9.36,9.37,9.35,9.37,73400.0,6.6622,6.6693,6.6551,6.6693,73400.0
2006-01-17 11:30:00,9.37,9.38,9.37,9.37,77400.0,6.6693,6.6765,6.6693,6.6693,77400.0
2006-01-17 11:40:00,9.37,9.38,9.37,9.37,94200.0,6.6693,6.6765,6.6693,6.6693,94200.0
2006-01-17 11:50:00,9.37,9.37,9.35,9.35,86200.0,6.6693,6.6693,6.6551,6.6551,86200.0
2006-01-17 12:00:00,9.36,9.37,9.34,9.36,132000.0,6.6622,6.6693,6.648,6.6622,132000.0
2006-01-17 12:10:00,9.36,9.37,9.34,9.35,170400.0,6.6622,6.6693,6.648,6.6551,170400.0
2006-01-17 12:20:00,9.36,9.36,9.33,9.33,112000.0,6.6622,6.6622,6.6409,6.6409,112000.0
2006-01-17 12:30:00,9.33,9.34,9.33,9.34,46600.0,6.6409,6.648,6.6409,6.648,46600.0
2006-01-17 12:40:00,9.34,9.35,9.33,9.34,103000.0,6.648,6.6551,6.6409,6.648,103000.0
2006-01-17 12:50:00,9.34,9.35,9.34,9.35,92800.0,6.648,6.6551,6.648,6.6551,92800.0
2006-01-17 13:00:00,9.34,9.35,9.34,9.35,155800.0,6.648,6.6551,6.648,6.6551,155800.0
2006-01-17 13:10:00,9.35,9.35,9.34,9.34,62200.0,6.6551,6.6551,6.648,6.648,62200.0
2006-01-17 13:20:00,9.34,9.36,9.34,9.36,50200.0,6.648,6.6622,6.648,6.6622,50200.0
2006-01-17 13:30:00,9.36,9.37,9.35,9.36,97600.0,6.6622,6.6693,6.6551,6.6622,97600.0
2006-01-17 13:40:00,9.36,9.36,9.35,9.35,48400.0,6.6622,6.6622,6.6551,6.6551,48400.0
2006-01-17 13:50:00,9.36,9.38,9.35,9.38,144800.0,6.6622,6.6765,6.6551,6.6765,144800.0
2006-01-17 14:00:00,9.38,9.38,9.37,9.38,344200.0,6.6765,6.6765,6.6693,6.6765,344200.0
2006-01-17 14:10:00,9.38,9.38,9.37,9.38,341400.0,6.6765,6.6765,6.6693,6.6765,341400.0
2006-01-17 14:20:00,9.38,9.38,9.38,9.38,125000.0,6.6765,6.6765,6.6765,6.6765,125000.0
2006-01-17 14:30:00,9.38,9.38,9.37,9.38,524400.0,6.6765,6.6765,6.6693,6.6765,524400.0
2006-01-17 14:40:00,9.38,9.39,9.38,9.38,112400.0,6.6765,6.6836,6.6765,6.6765,112400.0
2006-01-17 14:50:00,9.38,9.4,9.38,9.39,119800.0,6.6765,6.6907,6.6765,6.6836,119800.0
2006-01-17 15:00:00,9.4,9.4,9.38,9.38,128400.0,6.6907,6.6907,6.6765,6.6765,128400.0
2006-01-17 15:10:00,9.39,9.4,9.38,9.4,237200.0,6.6836,6.6907,6.6765,6.6907,237200.0
2006-01-17 15:20:00,9.4,9.4,9.38,9.4,132400.0,6.6907,6.6907,6.6765,6.6907,132400.0
2006-01-17 15:30:00,9.4,9.4,9.38,9.39,190200.0,6.6907,6.6907,6.6765,6.6836,190200.0
2006-01-17 15:40:00,9.39,9.4,9.37,9.39,319800.0,6.6836,6.6907,6.6693,6.6836,319800.0
2006-01-17 15:50:00,9.38,9.4,9.38,9.4,421800.0,6.6765,6.6907,6.6765,6.6907,421800.0
2006-01-18 09:30:00,9.38,9.43,9.38,9.4,252200.0,6.6765,6.712,6.6765,6.6907,252200.0
2006-01-18 09:40:00,9.4,9.45,9.4,9.45,370200.0,6.6907,6.7263,6.6907,6.7263,370200.0
2006-01-18 09:50:00,9.45,9.45,9.37,9.39,198600.0,6.7263,6.7263,6.6693,6.6836,198600.0
2006-01-18 10:00:00,9.38,9.42,9.38,9.41,170800.0,6.6765,6.7049,6.6765,6.6978,170800.0
2006-01-18 10:10:00,9.41,9.44,9.41,9.44,419200.0,6.6978,6.7192,6.6978,6.7192,419200.0
2006-01-18 10:20:00,9.44,9.47,9.44,9.45,195000.0,6.7192,6.7405,6.7192,6.7263,195000.0
2006-01-18 10:30:00,9.45,9.47,9.44,9.44,122400.0,6.7263,6.7405,6.7192,6.7192,122400.0
2006-01-18 10:40:00,9.45,9.45,9.43,9.44,177400.0,6.7263,6.7263,6.712,6.7192,177400.0
2006-01-18 10:50:00,9.44,9.45,9.43,9.44,96600.0,6.7192,6.7263,6.712,6.7192,96600.0
2006-01-18 11:00:00,9.44,9.45,9.43,9.45,177200.0,6.7192,6.7263,6.712,6.7263,177200.0
2006-01-18 11:10:00,9.45,9.46,9.45,9.45,193600.0,6.7263,6.7334,6.7263,6.7263,193600.0
2006-01-18 11:20:00,9.45,9.46,9.44,9.45,94200.0,6.7263,6.7334,6.7192,6.7263,94200.0
2006-01-18 11:30:00,9.45,9.46,9.44,9.45,142600.0,6.7263,6.7334,6.7192,6.7263,142600.0
2006-01-18 11:40:00,9.45,9.46,9.45,9.46,102200.0,6.7263,6.7334,6.7263,6.7334,102200.0
2006-01-18 11:50:00,9.46,9.46,9.44,9.46,161400.0,6.7334,6.7334,6.7192,6.7334,161400.0
2006-01-18 12:00:00,9.46,9.46,9.45,9.46,111800.0,6.7334,6.7334,6.7263,6.7334,111800.0
2006-01-18 12:10:00,9.46,9.46,9.45,9.45,84800.0,6.7334,6.7334,6.7263,6.7263,84800.0
2006-01-18 12:20:00,9.45,9.46,9.45,9.46,129600.0,6.7263,6.7334,6.7263,6.7334,129600.0
2006-01-18 12:30:00,9.46,9.46,9.44,9.45,166200.0,6.7334,6.7334,6.7192,6.7263,166200.0
2006-01-18 12:40:00,9.45,9.46,9.44,9.45,151800.0,6.7263,6.7334,6.7192,6.7263,151800.0
2006-01-18 12:50:00,9.45,9.45,9.43,9.44,126600.0,6.7263,6.7263,6.712,6.7192,126600.0
2006-01-18 13:00:00,9.45,9.45,9.44,9.44,74200.0,6.7263,6.7263,6.7192,6.7192,74200.0
2006-01-18 13:10:00,9.45,9.45,9.44,9.44,127600.0,6.7263,6.7263,6.7192,6.7192,127600.0
2006-01-18 13:20:00,9.44,9.45,9.43,9.44,106200.0,6.7192,6.7263,6.712,6.7192,106200.0
2006-01-18 13:30:00,9.44,9.45,9.43,9.44,161000.0,6.7192,6.7263,6.712,6.7192,161000.0
2006-01-18 13:40:00,9.44,9.45,9.43,9.45,174800.0,6.7192,6.7263,6.712,6.7263,174800.0
2006-01-18 13:50:00,9.45,9.46,9.45,9.46,582800.0,6.7263,6.7334,6.7263,6.7334,582800.0
2006-01-18 14:00:00,9.45,9.49,9.45,9.49,260000.0,6.7263,6.7548,6.7263,6.7548,260000.0
2006-01-18 14:10:00,9.49,9.49,9.48,9.49,257200.0,6.7548,6.7548,6.7476,6.7548,257200.0
2006-01-18 14:20:00,9.49,9.51,9.49,9.51,125800.0,6.7548,6.769,6.7548,6.769,125800.0
2006-01-18 14:30:00,9.51,9.52,9.5,9.5,124200.0,6.769,6.7761,6.7619,6.7619,124200.0
2006-01-18 14:40:00,9.51,9.51,9.49,9.5,129200.0,6.769,6.769,6.7548,6.7619,129200.0
2006-01-18 14:50:00,9.5,9.51,9.49,9.5,116800.0,6.7619,6.769,6.7548,6.7619,116800.0
2006-01-18 15:00:00,9.5,9.5,9.49,9.49,116000.0,6.7619,6.7619,6.7548,6.7548,116000.0
2006-01-18 15:10:00,9.5,9.51,9.49,9.49,124000.0,6.7619,6.769,6.7548,6.7548,124000.0
2006-01-18 15:20:00,9.49,9.52,9.49,9.5,294800.0,6.7548,6.7761,6.7548,6.7619,294800.0
2006-01-18 15:30:00,9.5,9.52,9.49,9.52,243400.0,6.7619,6.7761,6.7548,6.7761,243400.0
2006-01-18 15:40:00,9.51,9.53,9.5,9.52,222400.0,6.769,6.7832,6.7619,6.7761,222400.0
2006-01-18 15:50:00,9.53,9.54,9.52,9.54,348800.0,6.7832,6.7903,6.7761,6.7903,348800.0
2006-01-19 09:30:00,9.53,9.58,9.52,9.56,187400.0,6.7832,6.8188,6.7761,6.8046,187400.0
2006-01-19 09:40:00,9.56,9.56,9.51,9.53,115800.0,6.8046,6.8046,6.769,6.7832,115800.0
2006-01-19 09:50:00,9.53,9.53,9.49,9.49,234600.0,6.7832,6.7832,6.7548,6.7548,234600.0
2006-01-19 10:00:00,9.49,9.5,9.46,9.46,125800.0,6.7548,6.7619,6.7334,6.7334,125800.0
2006-01-19 10:10:00,9.46,9.46,9.44,9.45,165400.0,6.7334,6.7334,6.7192,6.7263,165400.0
2006-01-19 10:20:00,9.45,9.47,9.43,9.43,169400.0,6.7263,6.7405,6.712,6.712,169400.0
2006-01-19 10:30:00,9.44,9.46,9.43,9.43,204800.0,6.7192,6.7334,6.712,6.712,204800.0
2006-01-19 10:40:00,9.43,9.44,9.42,9.44,147800.0,6.712,6.7192,6.7049,6.7192,147800.0
2006-01-19 10:50:00,9.44,9.44,9.37,9.38,199200.0,6.7192,6.7192,6.6693,6.6765,199200.0
2006-01-19 11:00:00,9.38,9.4,9.37,9.4,117400.0,6.6765,6.6907,6.6693,6.6907,117400.0
2006-01-19 11:10:00,9.4,9.41,9.4,9.4,81400.0,6.6907,6.6978,6.6907,6.6907,81400.0
2006-01-19 11:20:00,9.4,9.4,9.38,9.39,80600.0,6.6907,6.6907,6.6765,6.6836,80600.0
2006-01-19 11:30:00,9.39,9.41,9.38,9.41,124400.0,6.6836,6.6978,6.6765,6.6978,124400.0
2006-01-19 11:40:00,9.41,9.44,9.4,9.44,122600.0,6.6978,6.7192,6.6907,6.7192,122600.0
2006-01-19 11:50:00,9.44,9.44,9.43,9.43,101600.0,6.7192,6.7192,6.712,6.712,101600.0
2006-01-19 12:00:00,9.43,9.45,9.42,9.43,131400.0,6.712,6.7263,6.7049,6.712,131400.0
2006-01-19 12:10:00,9.44,9.44,9.41,9.43,123200.0,6.7192,6.7192,6.6978,6.712,123200.0
2006-01-19 12:20:00,9.43,9.46,9.43,9.46,146400.0,6.712,6.7334,6.712,6.7334,146400.0
2006-01-19 12:30:00,9.46,9.46,9.44,9.46,576800.0,6.7334,6.7334,6.7192,6.7334,576800.0
2006-01-19 12:40:00,9.45,9.46,9.44,9.45,125200.0,6.7263,6.7334,6.7192,6.7263,125200.0
2006-01-19 12:50:00,9.45,9.46,9.45,9.46,223600.0,6.7263,6.7334,6.7263,6.7334,223600.0
2006-01-19 13:00:00,9.46,9.47,9.46,9.46,103400.0,6.7334,6.7405,6.7334,6.7334,103400.0
2006-01-19 13:10:00,9.46,9.46,9.45,9.45,61200.0,6.7334,6.7334,6.7263,6.7263,61200.0
2006-01-19 13:20:00,9.45,9.46,9.45,9.45,83400.0,6.7263,6.7334,6.7263,6.7263,83400.0
2006-01-19 13:30:00,9.45,9.46,9.45,9.45,137800.0,6.7263,6.7334,6.7263,6.7263,137800.0
2006-01-19 13:40:00,9.45,9.47,9.45,9.47,109200.0,6.7263,6.7405,6.7263,6.7405,109200.0
2006-01-19 13:50:00,9.47,9.47,9.46,9.46,77200.0,6.7405,6.7405,6.7334,6.7334,77200.0
2006-01-19 14:00:00,9.46,9.47,9.46,9.46,70400.0,6.7334,6.7405,6.7334,6.7334,70400.0
2006-01-19 14:10:00,9.46,9.47,9.45,9.45,132000.0,6.7334,6.7405,6.7263,6.7263,132000.0
2006-01-19 14:20:00,9.46,9.46,9.44,9.46,142000.0,6.7334,6.7334,6.7192,6.7334,142000.0
2006-01-19 14:30:00,9.46,9.46,9.44,9.46,210000.0,6.7334,6.7334,6.7192,6.7334,210000.0
2006-01-19 14:40:00,9.45,9.46,9.44,9.45,194000.0,6.7263,6.7334,6.7192,6.7263,194000.0
2006-01-19 14:50:00,9.45,9.47,9.45,9.47,263200.0,6.7263,6.7405,6.7263,6.7405,263200.0
2006-01-19 15:00:00,9.47,9.47,9.44,9.46,269000.0,6.7405,6.7405,6.7192,6.7334,269000.0
2006-01-19 15:10:00,9.45,9.47,9.45,9.46,237600.0,6.7263,6.7405,6.7263,6.7334,237600.0
2006-01-19 15:20:00,9.46,9.47,9.46,9.46,315000.0,6.7334,6.7405,6.7334,6.7334,315000.0
2006-01-19 15:30:00,9.47,9.51,9.46,9.5,2742400.0,6.7405,6.769,6.7334,6.7619,2742400.0
2006-01-19 15:40:00,9.5,9.53,9.5,9.52,318600.0,6.7619,6.7832,6.7619,6.7761,318600.0
2006-01-19 15:50:00,9.52,9.52,9.5,9.5,414000.0,6.7761,6.7761,6.7619,6.7619,414000.0
2006-01-20 09:30:00,9.49,9.55,9.48,9.53,593200.0,6.7548,6.7975,6.7476,6.7832,593200.0
2006-01-20 09:40:00,9.53,9.55,9.51,9.53,88600.0,6.7832,6.7975,6.769,6.7832,88600.0
2006-01-20 09:50:00,9.53,9.54,9.52,9.54,74200.0,6.7832,6.7903,6.7761,6.7903,74200.0
2006-01-20 10:00:00,9.53,9.54,9.51,9.51,142000.0,6.7832,6.7903,6.769,6.769,142000.0
2006-01-20 10:10:00,9.51,9.52,9.49,9.52,212600.0,6.769,6.7761,6.7548,6.7761,212600.0
2006-01-20 10:20:00,9.52,9.53,9.51,9.52,176800.0,6.7761,6.7832,6.769,6.7761,176800.0
2006-01-20 10:30:00,9.52,9.53,9.51,9.52,181600.0,6.7761,6.7832,6.769,6.7761,181600.0
2006-01-20 10:40:00,9.52,9.54,9.52,9.53,232800.0,6.7761,6.7903,6.7761,6.7832,232800.0
2006-01-20 10:50:00,9.53,9.54,9.51,9.52,199800.0,6.7832,6.7903,6.769,6.7761,199800.0
2006-01-20 11:00:00,9.52,9.54,9.5,9.51,252000.0,6.7761,6.7903,6.7619,6.769,252000.0
2006-01-20 11:10:00,9.51,9.53,9.5,9.51,265200.0,6.769,6.7832,6.7619,6.769,265200.0
2006-01-20 11:20:00,9.51,9.53,9.51,9.53,306800.0,6.769,6.7832,6.769,6.7832,306800.0
2006-01-20 11:30:00,9.53,9.54,9.53,9.54,252000.0,6.7832,6.7903,6.7832,6.7903,252000.0
2006-01-20 11:40:00,9.54,9.54,9.52,9.52,202200.0,6.7903,6.7903,6.7761,6.7761,202200.0
2006-01-20 11:50:00,9.53,9.53,9.5,9.51,256200.0,6.7832,6.7832,6.7619,6.769,256200.0
2006-01-20 12:00:00,9.51,9.53,9.51,9.52,192200.0,6.769,6.7832,6.769,6.7761,192200.0
2006-01-20 12:10:00,9.52,9.53,9.51,9.51,186400.0,6.7761,6.7832,6.769,6.769,186400.0
2006-01-20 12:20:00,9.52,9.53,9.51,9.53,170200.0,6.7761,6.7832,6.769,6.7832,170200.0
2006-01-20 12:30:00,9.53,9.53,9.52,9.52,125600.0,6.7832,6.7832,6.7761,6.7761,125600.0
2006-01-20 12:40:00,9.52,9.52,9.51,9.52,95800.0,6.7761,6.7761,6.769,6.7761,95800.0
2006-01-20 12:50:00,9.52,9.52,9.51,9.52,198000.0,6.7761,6.7761,6.769,6.7761,198000.0
2006-01-20 13:00:00,9.52,9.52,9.47,9.5,288800.0,6.7761,6.7761,6.7405,6.7619,288800.0
2006-01-20 13:10:00,9.5,9.51,9.48,9.5,196000.0,6.7619,6.769,6.7476,6.7619,196000.0
2006-01-20 13:20:00,9.5,9.52,9.5,9.52,158400.0,6.7619,6.7761,6.7619,6.7761,158400.0
2006-01-20 13:30:00,9.51,9.52,9.49,9.52,315400.0,6.769,6.7761,6.7548,6.7761,315400.0
2006-01-20 13:40:00,9.52,9.52,9.51,9.51,246000.0,6.7761,6.7761,6.769,6.769,246000.0
2006-01-20 13:50:00,9.51,9.52,9.51,9.51,277600.0,6.769,6.7761,6.769,6.769,277600.0
2006-01-20 14:00:00,9.51,9.52,9.51,9.51,218000.0,6.769,6.7761,6.769,6.769,218000.0
2006-01-20 14:10:00,9.51,9.52,9.51,9.51,216800.0,6.769,6.7761,6.769,6.769,216800.0
2006-01-20 14:20:00,9.51,9.53,9.51,9.52,375400.0,6.769,6.7832,6.769,6.7761,375400.0
2006-01-20 14:30:00,9.52,9.52,9.52,9.52,175600.0,6.7761,6.7761,6.7761,6.7761,175600.0
2006-01-20 14:40:00,9.52,9.53,9.52,9.52,210600.0,6.7761,6.7832,6.7761,6.7761,210600.0
2006-01-20 14:50:00,9.52,9.52,9.51,9.52,281400.0,6.7761,6.7761,6.769,6.7761,281400.0
2006-01-20 15:00:00,9.51,9.53,9.51,9.52,369000.0,6.769,6.7832,6.769,6.7761,369000.0
2006-01-20 15:10:00,9.52,9.52,9.51,9.52,332000.0,6.7761,6.7761,6.769,6.7761,332000.0
2006-01-20 15:20:00,9.52,9.52,9.51,9.51,244800.0,6.7761,6.7761,6.769,6.769,244800.0
2006-01-20 15:30:00,9.51,9.52,9.51,9.52,186000.0,6.769,6.7761,6.769,6.7761,186000.0
2006-01-20 15:40:00,9.52,9.52,9.51,9.52,419200.0,6.7761,6.7761,6.769,6.7761,419200.0
2006-01-20 15:50:00,9.52,9.53,9.51,9.52,401800.0,6.7761,6.7832,6.769,6.7761,401800.0
2006-01-23 09:30:00,9.5,9.59,9.5,9.59,183200.0,6.7619,6.8259,6.7619,6.8259,183200.0
2006-01-23 09:40:00,9.59,9.6,9.54,9.55,144800.0,6.8259,6.833,6.7903,6.7975,144800.0
2006-01-23 09:50:00,9.55,9.56,9.52,9.55,121800.0,6.7975,6.8046,6.7761,6.7975,121800.0
2006-01-23 10:00:00,9.54,9.56,9.53,9.55,209600.0,6.7903,6.8046,6.7832,6.7975,209600.0
2006-01-23 10:10:00,9.55,9.55,9.52,9.52,148400.0,6.7975,6.7975,6.7761,6.7761,148400.0
2006-01-23 10:20:00,9.52,9.54,9.51,9.52,208400.0,6.7761,6.7903,6.769,6.7761,208400.0
2006-01-23 10:30:00,9.52,9.53,9.52,9.52,187600.0,6.7761,6.7832,6.7761,6.7761,187600.0
2006-01-23 10:40:00,9.52,9.53,9.5,9.5,154200.0,6.7761,6.7832,6.7619,6.7619,154200.0
2006-01-23 10:50:00,9.5,9.51,9.5,9.5,493200.0,6.7619,6.769,6.7619,6.7619,493200.0
2006-01-23 11:00:00,9.51,9.51,9.49,9.51,535200.0,6.769,6.769,6.7548,6.769,535200.0
2006-01-23 11:10:00,9.51,9.52,9.5,9.52,240400.0,6.769,6.7761,6.7619,6.7761,240400.0
2006-01-23 11:20:00,9.52,9.53,9.51,9.52,313800.0,6.7761,6.7832,6.769,6.7761,313800.0
2006-01-23 11:30:00,9.53,9.54,9.51,9.52,192000.0,6.7832,6.7903,6.769,6.7761,192000.0
2006-01-23 11:40:00,9.52,9.52,9.51,9.52,73000.0,6.7761,6.7761,6.769,6.7761,73000.0
2006-01-23 11:50:00,9.52,9.54,9.52,9.53,107400.0,6.7761,6.7903,6.7761,6.7832,107400.0
2006-01-23 12:00:00,9.53,9.55,9.52,9.52,176400.0,6.7832,6.7975,6.7761,6.7761,176400.0
2006-01-23 12:10:00,9.53,9.53,9.51,9.51,297600.0,6.7832,6.7832,6.769,6.769,297600.0
2006-01-23 12:20:00,9.51,9.52,9.5,9.52,129000.0,6.769,6.7761,6.7619,6.7761,129000.0
2006-01-23 12:30:00,9.52,9.53,9.51,9.51,194600.0,6.7761,6.7832,6.769,6.769,194600.0
2006-01-23 12:40:00,9.51,9.51,9.5,9.5,84800.0,6.769,6.769,6.7619,6.7619,84800.0
2006-01-23 12:50:00,9.5,9.53,9.5,9.51,157800.0,6.7619,6.7832,6.7619,6.769,157800.0
2006-01-23 13:00:00,9.51,9.52,9.5,9.51,94400.0,6.769,6.7761,6.7619,6.769,94400.0
2006-01-23 13:10:00,9.51,9.51,9.49,9.51,222800.0,6.769,6.769,6.7548,6.769,222800.0
2006-01-23 13:20:00,9.5,9.51,9.5,9.51,130400.0,6.7619,6.769,6.7619,6.769,130400.0
2006-01-23 13:30:00,9.51,9.51,9.5,9.5,114000.0,6.769,6.769,6.7619,6.7619,114000.0
2006-01-23 13:40:00,9.51,9.51,9.49,9.5,193200.0,6.769,6.769,6.7548,6.7619,193200.0
2006-01-23 13:50:00,9.5,9.51,9.49,9.51,243200.0,6.7619,6.769,6.7548,6.769,243200.0
2006-01-23 14:00:00,9.5,9.51,9.49,9.51,326800.0,6.7619,6.769,6.7548,6.769,326800.0
2006-01-23 14:10:00,9.5,9.51,9.49,9.51,240800.0,6.7619,6.769,6.7548,6.769,240800.0
2006-01-23 14:20:00,9.52,9.52,9.51,9.51,103400.0,6.7761,6.7761,6.769,6.769,103400.0
2006-01-23 14:30:00,9.51,9.51,9.5,9.5,226800.0,6.769,6.769,6.7619,6.7619,226800.0
2006-01-23 14:40:00,9.5,9.51,9.49,9.51,145800.0,6.7619,6.769,6.7548,6.769,145800.0
2006-01-23 14:50:00,9.51,9.51,9.49,9.5,234800.0,6.769,6.769,6.7548,6.7619,234800.0
2006-01-23 15:00:00,9.5,9.51,9.49,9.49,333400.0,6.7619,6.769,6.7548,6.7548,333400.0
2006-01-23 15:10:00,9.49,9.51,9.49,9.5,201000.0,6.7548,6.769,6.7548,6.7619,201000.0
2006-01-23 15:20:00,9.5,9.51,9.49,9.51,151800.0,6.7619,6.769,6.7548,6.769,151800.0
2006-01-23 15:30:00,9.5,9.51,9.49,9.5,203800.0,6.7619,6.769,6.7548,6.7619,203800.0
2006-01-23 15:40:00,9.5,9.51,9.49,9.5,473000.0,6.7619,6.769,6.7548,6.7619,473000.0
2006-01-23 15:50:00,9.5,9.52,9.49,9.51,264200.0,6.7619,6.7761,6.7548,6.769,264200.0
2006-01-24 09:30:00,9.51,9.53,9.46,9.46,240000.0,6.769,6.7832,6.7334,6.7334,240000.0
2006-01-24 09:40:00,9.46,9.53,9.46,9.48,354000.0,6.7334,6.7832,6.7334,6.7476,354000.0
2006-01-24 09:50:00,9.49,9.5,9.47,9.49,147600.0,6.7548,6.7619,6.7405,6.7548,147600.0
2006-01-24 10:00:00,9.49,9.5,9.47,9.47,238400.0,6.7548,6.7619,6.7405,6.7405,238400.0
2006-01-24 10:10:00,9.47,9.47,9.44,9.44,231600.0,6.7405,6.7405,6.7192,6.7192,231600.0
2006-01-24 10:20:00,9.45,9.45,9.4,9.42,285800.0,6.7263,6.7263,6.6907,6.7049,285800.0
2006-01-24 10:30:00,9.42,9.43,9.4,9.41,261400.0,6.7049,6.712,6.6907,6.6978,261400.0
2006-01-24 10:40:00,9.41,9.44,9.4,9.4,151000.0,6.6978,6.7192,6.6907,6.6907,151000.0
2006-01-24 10:50:00,9.4,9.44,9.4,9.43,170800.0,6.6907,6.7192,6.6907,6.712,170800.0
2006-01-24 11:00:00,9.42,9.44,9.42,9.42,152400.0,6.7049,6.7192,6.7049,6.7049,152400.0
2006-01-24 11:10:00,9.42,9.43,9.4,9.4,97600.0,6.7049,6.712,6.6907,6.6907,97600.0
2006-01-24 11:20:00,9.4,9.43,9.4,9.42,91600.0,6.6907,6.712,6.6907,6.7049,91600.0
2006-01-24 11:30:00,9.41,9.42,9.4,9.4,130000.0,6.6978,6.7049,6.6907,6.6907,130000.0
2006-01-24 11:40:00,9.4,9.4,9.38,9.39,180600.0,6.6907,6.6907,6.6765,6.6836,180600.0
2006-01-24 11:50:00,9.39,9.4,9.38,9.39,120000.0,6.6836,6.6907,6.6765,6.6836,120000.0
2006-01-24 12:00:00,9.39,9.4,9.38,9.4,237600.0,6.6836,6.6907,6.6765,6.6907,237600.0
2006-01-24 12:10:00,9.4,9.4,9.37,9.37,235800.0,6.6907,6.6907,6.6693,6.6693,235800.0
2006-01-24 12:20:00,9.38,9.39,9.37,9.38,138000.0,6.6765,6.6836,6.6693,6.6765,138000.0
2006-01-24 12:30:00,9.38,9.39,9.38,9.38,210400.0,6.6765,6.6836,6.6765,6.6765,210400.0
2006-01-24 12:40:00,9.38,9.39,9.38,9.39,121000.0,6.6765,6.6836,6.6765,6.6836,121000.0
2006-01-24 12:50:00,9.4,9.45,9.4,9.44,278400.0,6.6907,6.7263,6.6907,6.7192,278400.0
2006-01-24 13:00:00,9.44,9.45,9.43,9.43,157400.0,6.7192,6.7263,6.712,6.712,157400.0
2006-01-24 13:10:00,9.43,9.44,9.43,9.44,86200.0,6.712,6.7192,6.712,6.7192,86200.0
2006-01-24 13:20:00,9.44,9.44,9.43,9.44,78600.0,6.7192,6.7192,6.712,6.7192,78600.0
2006-01-24 13:30:00,9.44,9.44,9.43,9.44,99600.0,6.7192,6.7192,6.712,6.7192,99600.0
2006-01-24 13:40:00,9.44,9.45,9.44,9.44,110200.0,6.7192,6.7263,6.7192,6.7192,110200.0
2006-01-24 13:50:00,9.44,9.47,9.44,9.47,99400.0,6.7192,6.7405,6.7192,6.7405,99400.0
2006-01-24 14:00:00,9.47,9.49,9.46,9.49,194200.0,6.7405,6.7548,6.7334,6.7548,194200.0
2006-01-24 14:10:00,9.48,9.49,9.46,9.47,109600.0,6.7476,6.7548,6.7334,6.7405,109600.0
2006-01-24 14:20:00,9.47,9.49,9.47,9.48,109800.0,6.7405,6.7548,6.7405,6.7476,109800.0
2006-01-24 14:30:00,9.48,9.49,9.47,9.47,107000.0,6.7476,6.7548,6.7405,6.7405,107000.0
2006-01-24 14:40:00,9.47,9.48,9.47,9.47,149400.0,6.7405,6.7476,6.7405,6.7405,149400.0
2006-01-24 14:50:00,9.48,9.49,9.47,9.47,108600.0,6.7476,6.7548,6.7405,6.7405,108600.0
2006-01-24 15:00:00,9.47,9.47,9.46,9.46,168000.0,6.7405,6.7405,6.7334,6.7334,168000.0
2006-01-24 15:10:00,9.46,9.49,9.45,9.47,216800.0,6.7334,6.7548,6.7263,6.7405,216800.0
2006-01-24 15:20:00,9.47,9.49,9.47,9.49,173800.0,6.7405,6.7548,6.7405,6.7548,173800.0
2006-01-24 15:30:00,9.49,9.49,9.47,9.47,154800.0,6.7548,6.7548,6.7405,6.7405,154800.0
2006-01-24 15:40:00,9.47,9.49,9.47,9.49,144000.0,6.7405,6.7548,6.7405,6.7548,144000.0
2006-01-24 15:50:00,9.49,9.5,9.48,9.49,254600.0,6.7548,6.7619,6.7476,6.7548,254600.0
2006-01-25 09:30:00,9.49,9.49,9.45,9.49,72000.0,6.7548,6.7548,6.7263,6.7548,72000.0
2006-01-25 09:40:00,9.49,9.49,9.45,9.46,124000.0,6.7548,6.7548,6.7263,6.7334,124000.0
2006-01-25 09:50:00,9.47,9.47,9.4,9.42,169000.0,6.7405,6.7405,6.6907,6.7049,169000.0
2006-01-25 10:00:00,9.41,9.45,9.39,9.43,195800.0,6.6978,6.7263,6.6836,6.712,195800.0
2006-01-25 10:10:00,9.42,9.43,9.38,9.4,211800.0,6.7049,6.712,6.6765,6.6907,211800.0
2006-01-25 10:20:00,9.4,9.41,9.34,9.4,256800.0,6.6907,6.6978,6.648,6.6907,256800.0
2006-01-25 10:30:00,9.4,9.42,9.38,9.4,214600.0,6.6907,6.7049,6.6765,6.6907,214600.0
2006-01-25 10:40:00,9.4,9.4,9.38,9.4,227800.0,6.6907,6.6907,6.6765,6.6907,227800.0
2006-01-25 10:50:00,9.4,9.44,9.4,9.44,192000.0,6.6907,6.7192,6.6907,6.7192,192000.0
2006-01-25 11:00:00,9.44,9.45,9.43,9.45,111000.0,6.7192,6.7263,6.712,6.7263,111000.0
2006-01-25 11:10:00,9.45,9.46,9.44,9.46,106200.0,6.7263,6.7334,6.7192,6.7334,106200.0
2006-01-25 11:20:00,9.46,9.46,9.45,9.45,74200.0,6.7334,6.7334,6.7263,6.7263,74200.0
2006-01-25 11:30:00,9.45,9.46,9.43,9.43,383400.0,6.7263,6.7334,6.712,6.712,383400.0
2006-01-25 11:40:00,9.43,9.44,9.42,9.42,62800.0,6.712,6.7192,6.7049,6.7049,62800.0
2006-01-25 11:50:00,9.42,9.43,9.4,9.41,142400.0,6.7049,6.712,6.6907,6.6978,142400.0
2006-01-25 12:00:00,9.4,9.4,9.38,9.39,158600.0,6.6907,6.6907,6.6765,6.6836,158600.0
2006-01-25 12:10:00,9.4,9.4,9.37,9.39,245400.0,6.6907,6.6907,6.6693,6.6836,245400.0
2006-01-25 12:20:00,9.39,9.4,9.36,9.36,162200.0,6.6836,6.6907,6.6622,6.6622,162200.0
2006-01-25 12:30:00,9.36,9.4,9.36,9.38,112200.0,6.6622,6.6907,6.6622,6.6765,112200.0
2006-01-25 12:40:00,9.38,9.4,9.38,9.38,122600.0,6.6765,6.6907,6.6765,6.6765,122600.0
2006-01-25 12:50:00,9.38,9.38,9.37,9.38,66600.0,6.6765,6.6765,6.6693,6.6765,66600.0
2006-01-25 13:00:00,9.38,9.39,9.37,9.38,115400.0,6.6765,6.6836,6.6693,6.6765,115400.0
2006-01-25 13:10:00,9.38,9.38,9.37,9.37,107600.0,6.6765,6.6765,6.6693,6.6693,107600.0
2006-01-25 13:20:00,9.37,9.38,9.37,9.37,140000.0,6.6693,6.6765,6.6693,6.6693,140000.0
2006-01-25 13:30:00,9.38,9.4,9.37,9.38,157200.0,6.6765,6.6907,6.6693,6.6765,157200.0
2006-01-25 13:40:00,9.38,9.38,9.37,9.38,107600.0,6.6765,6.6765,6.6693,6.6765,107600.0
2006-01-25 13:50:00,9.38,9.38,9.37,9.37,120800.0,6.6765,6.6765,6.6693,6.6693,120800.0
2006-01-25 14:00:00,9.37,9.38,9.35,9.37,270000.0,6.6693,6.6765,6.6551,6.6693,270000.0
2006-01-25 14:10:00,9.37,9.38,9.36,9.37,136800.0,6.6693,6.6765,6.6622,6.6693,136800.0
2006-01-25 14:20:00,9.37,9.37,9.35,9.37,147600.0,6.6693,6.6693,6.6551,6.6693,147600.0
2006-01-25 14:30:00,9.36,9.37,9.35,9.36,105600.0,6.6622,6.6693,6.6551,6.6622,105600.0
2006-01-25 14:40:00,9.37,9.38,9.35,9.35,175800.0,6.6693,6.6765,6.6551,6.6551,175800.0
2006-01-25 14:50:00,9.35,9.36,9.33,9.33,129000.0,6.6551,6.6622,6.6409,6.6409,129000.0
2006-01-25 15:00:00,9.34,9.36,9.33,9.34,190600.0,6.648,6.6622,6.6409,6.648,190600.0
2006-01-25 15:10:00,9.34,9.35,9.33,9.34,128800.0,6.648,6.6551,6.6409,6.648,128800.0
2006-01-25 15:20:00,9.34,9.34,9.32,9.33,137000.0,6.648,6.648,6.6338,6.6409,137000.0
2006-01-25 15:30:00,9.34,9.34,9.31,9.33,477200.0,6.648,6.648,6.6266,6.6409,477200.0
2006-01-25 15:40:00,9.33,9.33,9.31,9.31,475200.0,6.6409,6.6409,6.6266,6.6266,475200.0
2006-01-25 15:50:00,9.31,9.31,9.29,9.3,713200.0,6.6266,6.6266,6.6124,6.6195,713200.0
2006-01-26 09:30:00,10.06,10.06,9.3,9.33,237000.0,7.1605,7.1605,6.6195,6.6409,237000.0
2006-01-26 09:40:00,9.33,9.34,9.31,9.31,604800.0,6.6409,6.648,6.6266,6.6266,604800.0
2006-01-26 09:50:00,9.32,9.36,9.31,9.34,381400.0,6.6338,6.6622,6.6266,6.648,381400.0
2006-01-26 10:00:00,9.34,9.4,9.34,9.38,163400.0,6.648,6.6907,6.648,6.6765,163400.0
2006-01-26 10:10:00,9.38,9.39,9.36,9.37,191600.0,6.6765,6.6836,6.6622,6.6693,191600.0
2006-01-26 10:20:00,9.37,9.37,9.35,9.37,83000.0,6.6693,6.6693,6.6551,6.6693,83000.0
2006-01-26 10:30:00,9.37,9.37,9.35,9.36,139800.0,6.6693,6.6693,6.6551,6.6622,139800.0
2006-01-26 10:40:00,9.36,9.36,9.34,9.35,111200.0,6.6622,6.6622,6.648,6.6551,111200.0
2006-01-26 10:50:00,9.35,9.36,9.34,9.34,168600.0,6.6551,6.6622,6.648,6.648,168600.0
2006-01-26 11:00:00,9.34,9.35,9.32,9.33,132200.0,6.648,6.6551,6.6338,6.6409,132200.0
2006-01-26 11:10:00,9.33,9.33,9.31,9.31,235000.0,6.6409,6.6409,6.6266,6.6266,235000.0
2006-01-26 11:20:00,9.32,9.32,9.28,9.29,198800.0,6.6338,6.6338,6.6053,6.6124,198800.0
2006-01-26 11:30:00,9.29,9.33,9.29,9.31,174800.0,6.6124,6.6409,6.6124,6.6266,174800.0
2006-01-26 11:40:00,9.31,9.33,9.31,9.33,177000.0,6.6266,6.6409,6.6266,6.6409,177000.0
2006-01-26 11:50:00,9.32,9.33,9.29,9.3,139200.0,6.6338,6.6409,6.6124,6.6195,139200.0
2006-01-26 12:00:00,9.3,9.32,9.29,9.29,241800.0,6.6195,6.6338,6.6124,6.6124,241800.0
2006-01-26 12:10:00,9.29,9.3,9.28,9.3,128800.0,6.6124,6.6195,6.6053,6.6195,128800.0
2006-01-26 12:20:00,9.3,9.3,9.29,9.29,78000.0,6.6195,6.6195,6.6124,6.6124,78000.0
2006-01-26 12:30:00,9.29,9.31,9.28,9.3,151800.0,6.6124,6.6266,6.6053,6.6195,151800.0
2006-01-26 12:40:00,9.3,9.31,9.27,9.28,175000.0,6.6195,6.6266,6.5982,6.6053,175000.0
2006-01-26 12:50:00,9.28,9.28,9.25,9.26,123200.0,6.6053,6.6053,6.5839,6.591,123200.0
2006-01-26 13:00:00,9.26,9.26,9.24,9.26,214400.0,6.591,6.591,6.5768,6.591,214400.0
2006-01-26 13:10:00,9.25,9.28,9.25,9.28,126000.0,6.5839,6.6053,6.5839,6.6053,126000.0
2006-01-26 13:20:00,9.28,9.28,9.26,9.26,127400.0,6.6053,6.6053,6.591,6.591,127400.0
2006-01-26 13:30:00,9.26,9.31,9.24,9.3,245000.0,6.591,6.6266,6.5768,6.6195,245000.0
2006-01-26 13:40:00,9.3,9.3,9.28,9.29,72400.0,6.6195,6.6195,6.6053,6.6124,72400.0
2006-01-26 13:50:00,9.28,9.3,9.28,9.3,118000.0,6.6053,6.6195,6.6053,6.6195,118000.0
2006-01-26 14:00:00,9.3,9.31,9.3,9.3,88600.0,6.6195,6.6266,6.6195,6.6195,88600.0
2006-01-26 14:10:00,9.3,9.31,9.3,9.3,117000.0,6.6195,6.6266,6.6195,6.6195,117000.0
2006-01-26 14:20:00,9.3,9.3,9.29,9.29,52400.0,6.6195,6.6195,6.6124,6.6124,52400.0
2006-01-26 14:30:00,9.29,9.3,9.28,9.3,131400.0,6.6124,6.6195,6.6053,6.6195,131400.0
2006-01-26 14:40:00,9.3,9.31,9.29,9.31,217000.0,6.6195,6.6266,6.6124,6.6266,217000.0
2006-01-26 14:50:00,9.31,9.31,9.28,9.29,134800.0,6.6266,6.6266,6.6053,6.6124,134800.0
2006-01-26 15:00:00,9.28,9.3,9.28,9.29,190000.0,6.6053,6.6195,6.6053,6.6124,190000.0
2006-01-26 15:10:00,9.29,9.31,9.28,9.29,116000.0,6.6124,6.6266,6.6053,6.6124,116000.0
2006-01-26 15:20:00,9.29,9.31,9.28,9.31,175000.0,6.6124,6.6266,6.6053,6.6266,175000.0
2006-01-26 15:30:00,9.3,9.31,9.28,9.28,189600.0,6.6195,6.6266,6.6053,6.6053,189600.0
2006-01-26 15:40:00,9.28,9.29,9.26,9.27,195600.0,6.6053,6.6124,6.591,6.5982,195600.0
2006-01-26 15:50:00,9.27,9.29,9.25,9.28,348400.0,6.5982,6.6124,6.5839,6.6053,348400.0
2006-01-27 09:30:00,9.25,9.27,9.24,9.24,123200.0,6.5839,6.5982,6.5768,6.5768,123200.0
2006-01-27 09:40:00,9.24,9.3,9.24,9.27,116400.0,6.5768,6.6195,6.5768,6.5982,116400.0
2006-01-27 09:50:00,9.28,9.3,9.26,9.3,85400.0,6.6053,6.6195,6.591,6.6195,85400.0
2006-01-27 10:00:00,9.29,9.36,9.29,9.34,160600.0,6.6124,6.6622,6.6124,6.648,160600.0
2006-01-27 10:10:00,9.34,9.36,9.33,9.36,194600.0,6.648,6.6622,6.6409,6.6622,194600.0
2006-01-27 10:20:00,9.36,9.36,9.31,9.31,202200.0,6.6622,6.6622,6.6266,6.6266,202200.0
2006-01-27 10:30:00,9.31,9.31,9.29,9.31,66800.0,6.6266,6.6266,6.6124,6.6266,66800.0
2006-01-27 10:40:00,9.32,9.34,9.31,9.33,56200.0,6.6338,6.648,6.6266,6.6409,56200.0
2006-01-27 10:50:00,9.34,9.34,9.33,9.33,64800.0,6.648,6.648,6.6409,6.6409,64800.0
2006-01-27 11:00:00,9.33,9.35,9.33,9.34,71400.0,6.6409,6.6551,6.6409,6.648,71400.0
2006-01-27 11:10:00,9.34,9.37,9.33,9.35,208800.0,6.648,6.6693,6.6409,6.6551,208800.0
2006-01-27 11:20:00,9.34,9.36,9.34,9.36,128800.0,6.648,6.6622,6.648,6.6622,128800.0
2006-01-27 11:30:00,9.36,9.36,9.34,9.35,74000.0,6.6622,6.6622,6.648,6.6551,74000.0
2006-01-27 11:40:00,9.35,9.35,9.33,9.34,70600.0,6.6551,6.6551,6.6409,6.648,70600.0
2006-01-27 11:50:00,9.34,9.36,9.34,9.34,62600.0,6.648,6.6622,6.648,6.648,62600.0
2006-01-27 12:00:00,9.35,9.35,9.34,9.35,35400.0,6.6551,6.6551,6.648,6.6551,35400.0
2006-01-27 12:10:00,9.35,9.35,9.34,9.34,52200.0,6.6551,6.6551,6.648,6.648,52200.0
2006-01-27 12:20:00,9.34,9.35,9.33,9.33,40400.0,6.648,6.6551,6.6409,6.6409,40400.0
2006-01-27 12:30:00,9.34,9.35,9.31,9.31,83600.0,6.648,6.6551,6.6266,6.6266,83600.0
2006-01-27 12:40:00,9.32,9.32,9.29,9.3,159600.0,6.6338,6.6338,6.6124,6.6195,159600.0
2006-01-27 12:50:00,9.3,9.3,9.29,9.29,49600.0,6.6195,6.6195,6.6124,6.6124,49600.0
2006-01-27 13:00:00,9.29,9.3,9.28,9.29,69600.0,6.6124,6.6195,6.6053,6.6124,69600.0
2006-01-27 13:10:00,9.29,9.29,9.26,9.28,105000.0,6.6124,6.6124,6.591,6.6053,105000.0
2006-01-27 13:20:00,9.28,9.28,9.25,9.26,118400.0,6.6053,6.6053,6.5839,6.591,118400.0
2006-01-27 13:30:00,9.26,9.27,9.26,9.27,66000.0,6.591,6.5982,6.591,6.5982,66000.0
2006-01-27 13:40:00,9.27,9.28,9.27,9.28,50000.0,6.5982,6.6053,6.5982,6.6053,50000.0
2006-01-27 13:50:00,9.28,9.31,9.28,9.3,78400.0,6.6053,6.6266,6.6053,6.6195,78400.0
2006-01-27 14:00:00,9.3,9.31,9.3,9.3,73400.0,6.6195,6.6266,6.6195,6.6195,73400.0
2006-01-27 14:10:00,9.3,9.31,9.3,9.3,76400.0,6.6195,6.6266,6.6195,6.6195,76400.0
2006-01-27 14:20:00,9.3,9.3,9.29,9.29,53800.0,6.6195,6.6195,6.6124,6.6124,53800.0
2006-01-27 14:30:00,9.29,9.3,9.28,9.28,83800.0,6.6124,6.6195,6.6053,6.6053,83800.0
2006-01-27 14:40:00,9.29,9.3,9.28,9.3,112800.0,6.6124,6.6195,6.6053,6.6195,112800.0
2006-01-27 14:50:00,9.29,9.31,9.29,9.3,84800.0,6.6124,6.6266,6.6124,6.6195,84800.0
2006-01-27 15:00:00,9.3,9.31,9.28,9.28,121200.0,6.6195,6.6266,6.6053,6.6053,121200.0
2006-01-27 15:10:00,9.29,9.31,9.28,9.31,191000.0,6.6124,6.6266,6.6053,6.6266,191000.0
2006-01-27 15:20:00,9.3,9.31,9.29,9.29,204200.0,6.6195,6.6266,6.6124,6.6124,204200.0
2006-01-27 15:30:00,9.29,9.3,9.28,9.3,152200.0,6.6124,6.6195,6.6053,6.6195,152200.0
2006-01-27 15:40:00,9.29,9.3,9.28,9.28,136600.0,6.6124,6.6195,6.6053,6.6053,136600.0
2006-01-27 15:50:00,9.28,9.3,9.28,9.29,225200.0,6.6053,6.6195,6.6053,6.6124,225200.0
2006-01-30 09:30:00,9.27,9.34,9.27,9.29,119000.0,6.5982,6.648,6.5982,6.6124,119000.0
2006-01-30 09:40:00,9.29,9.31,9.28,9.28,57800.0,6.6124,6.6266,6.6053,6.6053,57800.0
2006-01-30 09:50:00,9.28,9.28,9.26,9.27,40200.0,6.6053,6.6053,6.591,6.5982,40200.0
2006-01-30 10:00:00,9.27,9.3,9.26,9.3,57400.0,6.5982,6.6195,6.591,6.6195,57400.0
2006-01-30 10:10:00,9.29,9.3,9.27,9.27,103800.0,6.6124,6.6195,6.5982,6.5982,103800.0
2006-01-30 10:20:00,9.27,9.29,9.27,9.28,57200.0,6.5982,6.6124,6.5982,6.6053,57200.0
2006-01-30 10:30:00,9.28,9.28,9.25,9.26,127600.0,6.6053,6.6053,6.5839,6.591,127600.0
2006-01-30 10:40:00,9.25,9.28,9.25,9.27,40600.0,6.5839,6.6053,6.5839,6.5982,40600.0
2006-01-30 10:50:00,9.27,9.28,9.27,9.27,159800.0,6.5982,6.6053,6.5982,6.5982,159800.0
2006-01-30 11:00:00,9.27,9.28,9.27,9.28,244200.0,6.5982,6.6053,6.5982,6.6053,244200.0
2006-01-30 11:10:00,9.28,9.28,9.27,9.28,62800.0,6.6053,6.6053,6.5982,6.6053,62800.0
2006-01-30 11:20:00,9.27,9.28,9.27,9.27,81200.0,6.5982,6.6053,6.5982,6.5982,81200.0
2006-01-30 11:30:00,9.27,9.27,9.22,9.25,227200.0,6.5982,6.5982,6.5626,6.5839,227200.0
2006-01-30 11:40:00,9.26,9.28,9.25,9.26,68200.0,6.591,6.6053,6.5839,6.591,68200.0
2006-01-30 11:50:00,9.26,9.26,9.25,9.25,23600.0,6.591,6.591,6.5839,6.5839,23600.0
2006-01-30 12:00:00,9.25,9.26,9.24,9.26,61200.0,6.5839,6.591,6.5768,6.591,61200.0
2006-01-30 12:10:00,9.26,9.26,9.24,9.24,63400.0,6.591,6.591,6.5768,6.5768,63400.0
2006-01-30 12:20:00,9.24,9.28,9.24,9.27,108400.0,6.5768,6.6053,6.5768,6.5982,108400.0
2006-01-30 12:30:00,9.27,9.28,9.24,9.26,130800.0,6.5982,6.6053,6.5768,6.591,130800.0
2006-01-30 12:40:00,9.26,9.26,9.2,9.21,460800.0,6.591,6.591,6.5483,6.5555,460800.0
2006-01-30 12:50:00,9.2,9.24,9.2,9.24,99600.0,6.5483,6.5768,6.5483,6.5768,99600.0
2006-01-30 13:00:00,9.24,9.24,9.23,9.24,113600.0,6.5768,6.5768,6.5697,6.5768,113600.0
2006-01-30 13:10:00,9.24,9.24,9.22,9.22,57800.0,6.5768,6.5768,6.5626,6.5626,57800.0
2006-01-30 13:20:00,9.22,9.23,9.22,9.22,78400.0,6.5626,6.5697,6.5626,6.5626,78400.0
2006-01-30 13:30:00,9.22,9.23,9.22,9.23,109200.0,6.5626,6.5697,6.5626,6.5697,109200.0
2006-01-30 13:40:00,9.22,9.25,9.22,9.24,59000.0,6.5626,6.5839,6.5626,6.5768,59000.0
2006-01-30 13:50:00,9.24,9.24,9.23,9.23,50600.0,6.5768,6.5768,6.5697,6.5697,50600.0
2006-01-30 14:00:00,9.23,9.23,9.22,9.22,77000.0,6.5697,6.5697,6.5626,6.5626,77000.0
2006-01-30 14:10:00,9.22,9.23,9.21,9.21,65600.0,6.5626,6.5697,6.5555,6.5555,65600.0
2006-01-30 14:20:00,9.21,9.22,9.19,9.2,124800.0,6.5555,6.5626,6.5412,6.5483,124800.0
2006-01-30 14:30:00,9.2,9.21,9.19,9.2,151600.0,6.5483,6.5555,6.5412,6.5483,151600.0
2006-01-30 14:40:00,9.2,9.2,9.19,9.2,171600.0,6.5483,6.5483,6.5412,6.5483,171600.0
2006-01-30 14:50:00,9.2,9.21,9.2,9.2,449400.0,6.5483,6.5555,6.5483,6.5483,449400.0
2006-01-30 15:00:00,9.2,9.21,9.2,9.2,162600.0,6.5483,6.5555,6.5483,6.5483,162600.0
2006-01-30 15:10:00,9.2,9.21,9.2,9.2,69800.0,6.5483,6.5555,6.5483,6.5483,69800.0
2006-01-30 15:20:00,9.2,9.21,9.19,9.2,321600.0,6.5483,6.5555,6.5412,6.5483,321600.0
2006-01-30 15:30:00,9.2,9.21,9.19,9.19,153200.0,6.5483,6.5555,6.5412,6.5412,153200.0
2006-01-30 15:40:00,9.19,9.2,9.18,9.18,135400.0,6.5412,6.5483,6.5341,6.5341,135400.0
2006-01-30 15:50:00,9.18,9.19,9.17,9.18,215400.0,6.5341,6.5412,6.527,6.5341,215400.0
2006-01-31 09:30:00,9.18,9.22,9.17,9.2,146400.0,6.5341,6.5626,6.527,6.5483,146400.0
2006-01-31 09:40:00,9.2,9.2,9.15,9.16,109000.0,6.5483,6.5483,6.5127,6.5199,109000.0
2006-01-31 09:50:00,9.16,9.17,9.13,9.15,107200.0,6.5199,6.527,6.4985,6.5127,107200.0
2006-01-31 10:00:00,9.15,9.18,9.15,9.16,175000.0,6.5127,6.5341,6.5127,6.5199,175000.0
2006-01-31 10:10:00,9.17,9.21,9.17,9.18,135200.0,6.527,6.5555,6.527,6.5341,135200.0
2006-01-31 10:20:00,9.18,9.19,9.16,9.18,137400.0,6.5341,6.5412,6.5199,6.5341,137400.0
2006-01-31 10:30:00,9.18,9.19,9.17,9.19,48200.0,6.5341,6.5412,6.527,6.5412,48200.0
2006-01-31 10:40:00,9.19,9.21,9.19,9.21,310000.0,6.5412,6.5555,6.5412,6.5555,310000.0
2006-01-31 10:50:00,9.21,9.22,9.19,9.2,63600.0,6.5555,6.5626,6.5412,6.5483,63600.0
2006-01-31 11:00:00,9.21,9.22,9.19,9.22,133200.0,6.5555,6.5626,6.5412,6.5626,133200.0
2006-01-31 11:10:00,9.22,9.22,9.21,9.22,78200.0,6.5626,6.5626,6.5555,6.5626,78200.0
2006-01-31 11:20:00,9.22,9.22,9.21,9.21,82600.0,6.5626,6.5626,6.5555,6.5555,82600.0
2006-01-31 11:30:00,9.21,9.22,9.19,9.21,348200.0,6.5555,6.5626,6.5412,6.5555,348200.0
2006-01-31 11:40:00,9.21,9.22,9.21,9.22,66400.0,6.5555,6.5626,6.5555,6.5626,66400.0
2006-01-31 11:50:00,9.22,9.22,9.2,9.21,274600.0,6.5626,6.5626,6.5483,6.5555,274600.0
2006-01-31 12:00:00,9.21,9.22,9.21,9.22,92800.0,6.5555,6.5626,6.5555,6.5626,92800.0
2006-01-31 12:10:00,9.22,9.22,9.21,9.22,166200.0,6.5626,6.5626,6.5555,6.5626,166200.0
2006-01-31 12:20:00,9.22,9.22,9.21,9.22,55200.0,6.5626,6.5626,6.5555,6.5626,55200.0
2006-01-31 12:30:00,9.21,9.22,9.21,9.22,152600.0,6.5555,6.5626,6.5555,6.5626,152600.0
2006-01-31 12:40:00,9.21,9.22,9.21,9.22,35000.0,6.5555,6.5626,6.5555,6.5626,35000.0
2006-01-31 12:50:00,9.22,9.22,9.21,9.22,71800.0,6.5626,6.5626,6.5555,6.5626,71800.0
2006-01-31 13:00:00,9.22,9.22,9.22,9.22,71200.0,6.5626,6.5626,6.5626,6.5626,71200.0
2006-01-31 13:10:00,9.22,9.22,9.21,9.22,107000.0,6.5626,6.5626,6.5555,6.5626,107000.0
2006-01-31 13:20:00,9.22,9.22,9.21,9.22,99800.0,6.5626,6.5626,6.5555,6.5626,99800.0
2006-01-31 13:30:00,9.22,9.22,9.21,9.21,119600.0,6.5626,6.5626,6.5555,6.5555,119600.0
2006-01-31 13:40:00,9.21,9.22,9.21,9.21,57200.0,6.5555,6.5626,6.5555,6.5555,57200.0
2006-01-31 13:50:00,9.21,9.22,9.21,9.22,96400.0,6.5555,6.5626,6.5555,6.5626,96400.0
2006-01-31 14:00:00,9.22,9.22,9.2,9.21,53600.0,6.5626,6.5626,6.5483,6.5555,53600.0
2006-01-31 14:10:00,9.22,9.22,9.2,9.2,143000.0,6.5626,6.5626,6.5483,6.5483,143000.0
2006-01-31 14:20:00,9.2,9.2,9.14,9.18,142800.0,6.5483,6.5483,6.5056,6.5341,142800.0
2006-01-31 14:30:00,9.18,9.18,9.15,9.17,79000.0,6.5341,6.5341,6.5127,6.527,79000.0
2006-01-31 14:40:00,9.17,9.19,9.15,9.19,155000.0,6.527,6.5412,6.5127,6.5412,155000.0
2006-01-31 14:50:00,9.19,9.21,9.17,9.21,206400.0,6.5412,6.5555,6.527,6.5555,206400.0
2006-01-31 15:00:00,9.21,9.22,9.2,9.21,180000.0,6.5555,6.5626,6.5483,6.5555,180000.0
2006-01-31 15:10:00,9.2,9.21,9.18,9.2,136000.0,6.5483,6.5555,6.5341,6.5483,136000.0
2006-01-31 15:20:00,9.19,9.21,9.19,9.21,285400.0,6.5412,6.5555,6.5412,6.5555,285400.0
2006-01-31 15:30:00,9.21,9.21,9.19,9.2,172400.0,6.5555,6.5555,6.5412,6.5483,172400.0
2006-01-31 15:40:00,9.2,9.21,9.19,9.19,303000.0,6.5483,6.5555,6.5412,6.5412,303000.0
2006-01-31 15:50:00,9.2,9.21,9.19,9.2,384000.0,6.5483,6.5555,6.5412,6.5483,384000.0
2006-02-01 09:30:00,9.2,9.21,9.18,9.19,112800.0,6.5483,6.5555,6.5341,6.5412,112800.0
2006-02-01 09:40:00,9.19,9.21,9.18,9.2,124000.0,6.5412,6.5555,6.5341,6.5483,124000.0
2006-02-01 09:50:00,9.2,9.21,9.17,9.19,89400.0,6.5483,6.5555,6.527,6.5412,89400.0
2006-02-01 10:00:00,9.19,9.2,9.17,9.19,107200.0,6.5412,6.5483,6.527,6.5412,107200.0
2006-02-01 10:10:00,9.19,9.2,9.17,9.17,109000.0,6.5412,6.5483,6.527,6.527,109000.0
2006-02-01 10:20:00,9.17,9.2,9.16,9.16,328000.0,6.527,6.5483,6.5199,6.5199,328000.0
2006-02-01 10:30:00,9.17,9.19,9.16,9.16,91800.0,6.527,6.5412,6.5199,6.5199,91800.0
2006-02-01 10:40:00,9.17,9.18,9.15,9.15,156000.0,6.527,6.5341,6.5127,6.5127,156000.0
2006-02-01 10:50:00,9.15,9.16,9.14,9.15,90800.0,6.5127,6.5199,6.5056,6.5127,90800.0
2006-02-01 11:00:00,9.15,9.18,9.15,9.17,96400.0,6.5127,6.5341,6.5127,6.527,96400.0
2006-02-01 11:10:00,9.17,9.19,9.15,9.16,87200.0,6.527,6.5412,6.5127,6.5199,87200.0
2006-02-01 11:20:00,9.15,9.17,9.15,9.17,74200.0,6.5127,6.527,6.5127,6.527,74200.0
2006-02-01 11:30:00,9.17,9.17,9.15,9.17,88200.0,6.527,6.527,6.5127,6.527,88200.0
2006-02-01 11:40:00,9.17,9.18,9.15,9.15,104200.0,6.527,6.5341,6.5127,6.5127,104200.0
2006-02-01 11:50:00,9.15,9.17,9.15,9.15,103600.0,6.5127,6.527,6.5127,6.5127,103600.0
2006-02-01 12:00:00,9.15,9.17,9.15,9.17,48800.0,6.5127,6.527,6.5127,6.527,48800.0
2006-02-01 12:10:00,9.16,9.16,9.14,9.15,94200.0,6.5199,6.5199,6.5056,6.5127,94200.0
2006-02-01 12:20:00,9.15,9.15,9.14,9.15,45000.0,6.5127,6.5127,6.5056,6.5127,45000.0
2006-02-01 12:30:00,9.15,9.15,9.13,9.14,100000.0,6.5127,6.5127,6.4985,6.5056,100000.0
2006-02-01 12:40:00,9.14,9.15,9.13,9.15,83600.0,6.5056,6.5127,6.4985,6.5127,83600.0
2006-02-01 12:50:00,9.15,9.15,9.13,9.13,72200.0,6.5127,6.5127,6.4985,6.4985,72200.0
2006-02-01 13:00:00,9.13,9.14,9.13,9.14,40800.0,6.4985,6.5056,6.4985,6.5056,40800.0
2006-02-01 13:10:00,9.13,9.14,9.11,9.12,279400.0,6.4985,6.5056,6.4843,6.4914,279400.0
2006-02-01 13:20:00,9.12,9.13,9.1,9.13,251600.0,6.4914,6.4985,6.4772,6.4985,251600.0
2006-02-01 13:30:00,9.13,9.13,9.11,9.12,252200.0,6.4985,6.4985,6.4843,6.4914,252200.0
2006-02-01 13:40:00,9.12,9.12,9.09,9.09,179400.0,6.4914,6.4914,6.47,6.47,179400.0
2006-02-01 13:50:00,9.09,9.1,9.08,9.1,135000.0,6.47,6.4772,6.4629,6.4772,135000.0
2006-02-01 14:00:00,9.1,9.13,9.09,9.13,167200.0,6.4772,6.4985,6.47,6.4985,167200.0
2006-02-01 14:10:00,9.12,9.14,9.12,9.13,146800.0,6.4914,6.5056,6.4914,6.4985,146800.0
2006-02-01 14:20:00,9.13,9.13,9.12,9.13,148600.0,6.4985,6.4985,6.4914,6.4985,148600.0
2006-02-01 14:30:00,9.13,9.16,9.13,9.15,318600.0,6.4985,6.5199,6.4985,6.5127,318600.0
2006-02-01 14:40:00,9.15,9.16,9.14,9.16,254600.0,6.5127,6.5199,6.5056,6.5199,254600.0
2006-02-01 14:50:00,9.16,9.17,9.15,9.16,134600.0,6.5199,6.527,6.5127,6.5199,134600.0
2006-02-01 15:00:00,9.16,9.17,9.14,9.15,140600.0,6.5199,6.527,6.5056,6.5127,140600.0
2006-02-01 15:10:00,9.15,9.15,9.13,9.14,224200.0,6.5127,6.5127,6.4985,6.5056,224200.0
2006-02-01 15:20:00,9.13,9.15,9.13,9.13,158200.0,6.4985,6.5127,6.4985,6.4985,158200.0
2006-02-01 15:30:00,9.13,9.15,9.13,9.13,195000.0,6.4985,6.5127,6.4985,6.4985,195000.0
2006-02-01 15:40:00,9.13,9.13,9.13,9.13,251800.0,6.4985,6.4985,6.4985,6.4985,251800.0
2006-02-01 15:50:00,9.13,9.15,9.12,9.14,300400.0,6.4985,6.5127,6.4914,6.5056,300400.0
2006-02-02 09:30:00,9.13,9.17,9.11,9.11,149800.0,6.4985,6.527,6.4843,6.4843,149800.0
2006-02-02 09:40:00,9.11,9.16,9.09,9.09,195800.0,6.4843,6.5199,6.47,6.47,195800.0
2006-02-02 09:50:00,9.09,9.12,9.09,9.11,200000.0,6.47,6.4914,6.47,6.4843,200000.0
2006-02-02 10:00:00,9.11,9.12,9.1,9.11,174000.0,6.4843,6.4914,6.4772,6.4843,174000.0
2006-02-02 10:10:00,9.11,9.11,9.1,9.1,147000.0,6.4843,6.4843,6.4772,6.4772,147000.0
2006-02-02 10:20:00,9.1,9.13,9.1,9.12,359000.0,6.4772,6.4985,6.4772,6.4914,359000.0
2006-02-02 10:30:00,9.12,9.13,9.11,9.12,183800.0,6.4914,6.4985,6.4843,6.4914,183800.0
2006-02-02 10:40:00,9.12,9.12,9.08,9.08,306600.0,6.4914,6.4914,6.4629,6.4629,306600.0
2006-02-02 10:50:00,9.08,9.11,9.08,9.09,127800.0,6.4629,6.4843,6.4629,6.47,127800.0
2006-02-02 11:00:00,9.09,9.1,9.07,9.07,202800.0,6.47,6.4772,6.4558,6.4558,202800.0
2006-02-02 11:10:00,9.07,9.09,9.05,9.08,110400.0,6.4558,6.47,6.4416,6.4629,110400.0
2006-02-02 11:20:00,9.08,9.1,9.05,9.05,207800.0,6.4629,6.4772,6.4416,6.4416,207800.0
2006-02-02 11:30:00,9.05,9.11,9.03,9.1,136200.0,6.4416,6.4843,6.4273,6.4772,136200.0
2006-02-02 11:40:00,9.1,9.11,9.1,9.1,46000.0,6.4772,6.4843,6.4772,6.4772,46000.0
2006-02-02 11:50:00,9.1,9.1,9.08,9.09,66600.0,6.4772,6.4772,6.4629,6.47,66600.0
2006-02-02 12:00:00,9.09,9.11,9.08,9.11,82000.0,6.47,6.4843,6.4629,6.4843,82000.0
2006-02-02 12:10:00,9.12,9.12,9.09,9.12,68800.0,6.4914,6.4914,6.47,6.4914,68800.0
2006-02-02 12:20:00,9.11,9.13,9.1,9.12,400400.0,6.4843,6.4985,6.4772,6.4914,400400.0
2006-02-02 12:30:00,9.12,9.12,9.11,9.12,92000.0,6.4914,6.4914,6.4843,6.4914,92000.0
2006-02-02 12:40:00,9.12,9.12,9.11,9.12,68400.0,6.4914,6.4914,6.4843,6.4914,68400.0
2006-02-02 12:50:00,9.12,9.15,9.12,9.14,93800.0,6.4914,6.5127,6.4914,6.5056,93800.0
2006-02-02 13:00:00,9.14,9.14,9.12,9.12,60200.0,6.5056,6.5056,6.4914,6.4914,60200.0
2006-02-02 13:10:00,9.12,9.13,9.11,9.12,79200.0,6.4914,6.4985,6.4843,6.4914,79200.0
2006-02-02 13:20:00,9.12,9.13,9.11,9.11,74000.0,6.4914,6.4985,6.4843,6.4843,74000.0
2006-02-02 13:30:00,9.11,9.11,9.1,9.11,102200.0,6.4843,6.4843,6.4772,6.4843,102200.0
2006-02-02 13:40:00,9.12,9.12,9.1,9.11,79000.0,6.4914,6.4914,6.4772,6.4843,79000.0
2006-02-02 13:50:00,9.12,9.13,9.12,9.13,87400.0,6.4914,6.4985,6.4914,6.4985,87400.0
2006-02-02 14:00:00,9.13,9.13,9.12,9.13,117000.0,6.4985,6.4985,6.4914,6.4985,117000.0
2006-02-02 14:10:00,9.13,9.15,9.11,9.11,130600.0,6.4985,6.5127,6.4843,6.4843,130600.0
2006-02-02 14:20:00,9.11,9.13,9.11,9.12,94200.0,6.4843,6.4985,6.4843,6.4914,94200.0
2006-02-02 14:30:00,9.12,9.15,9.12,9.12,142400.0,6.4914,6.5127,6.4914,6.4914,142400.0
2006-02-02 14:40:00,9.12,9.13,9.11,9.12,164200.0,6.4914,6.4985,6.4843,6.4914,164200.0
2006-02-02 14:50:00,9.12,9.13,9.11,9.13,235400.0,6.4914,6.4985,6.4843,6.4985,235400.0
2006-02-02 15:00:00,9.13,9.17,9.13,9.15,236800.0,6.4985,6.527,6.4985,6.5127,236800.0
2006-02-02 15:10:00,9.15,9.17,9.15,9.17,195800.0,6.5127,6.527,6.5127,6.527,195800.0
2006-02-02 15:20:00,9.17,9.18,9.16,9.18,141600.0,6.527,6.5341,6.5199,6.5341,141600.0
2006-02-02 15:30:00,9.17,9.18,9.15,9.15,135000.0,6.527,6.5341,6.5127,6.5127,135000.0
2006-02-02 15:40:00,9.15,9.15,9.12,9.13,132600.0,6.5127,6.5127,6.4914,6.4985,132600.0
2006-02-02 15:50:00,9.13,9.14,9.12,9.13,176000.0,6.4985,6.5056,6.4914,6.4985,176000.0
2006-02-03 09:30:00,9.3,9.38,9.3,9.36,287200.0,6.6195,6.6765,6.6195,6.6622,287200.0
2006-02-03 09:40:00,9.36,9.4,9.35,9.4,380000.0,6.6622,6.6907,6.6551,6.6907,380000.0
2006-02-03 09:50:00,9.4,9.41,9.33,9.34,220600.0,6.6907,6.6978,6.6409,6.648,220600.0
2006-02-03 10:00:00,9.34,9.38,9.34,9.38,252800.0,6.648,6.6765,6.648,6.6765,252800.0
2006-02-03 10:10:00,9.38,9.4,9.37,9.39,166600.0,6.6765,6.6907,6.6693,6.6836,166600.0
2006-02-03 10:20:00,9.39,9.4,9.34,9.36,207400.0,6.6836,6.6907,6.648,6.6622,207400.0
2006-02-03 10:30:00,9.36,9.37,9.36,9.37,179000.0,6.6622,6.6693,6.6622,6.6693,179000.0
2006-02-03 10:40:00,9.36,9.37,9.3,9.3,256600.0,6.6622,6.6693,6.6195,6.6195,256600.0
2006-02-03 10:50:00,9.29,9.31,9.26,9.27,398600.0,6.6124,6.6266,6.591,6.5982,398600.0
2006-02-03 11:00:00,9.27,9.28,9.24,9.24,252400.0,6.5982,6.6053,6.5768,6.5768,252400.0
2006-02-03 11:10:00,9.25,9.28,9.24,9.27,176600.0,6.5839,6.6053,6.5768,6.5982,176600.0
2006-02-03 11:20:00,9.27,9.28,9.27,9.27,131600.0,6.5982,6.6053,6.5982,6.5982,131600.0
2006-02-03 11:30:00,9.28,9.31,9.26,9.31,224800.0,6.6053,6.6266,6.591,6.6266,224800.0
2006-02-03 11:40:00,9.31,9.31,9.28,9.28,111000.0,6.6266,6.6266,6.6053,6.6053,111000.0
2006-02-03 11:50:00,9.29,9.31,9.29,9.3,131200.0,6.6124,6.6266,6.6124,6.6195,131200.0
2006-02-03 12:00:00,9.3,9.31,9.3,9.3,86200.0,6.6195,6.6266,6.6195,6.6195,86200.0
2006-02-03 12:10:00,9.29,9.31,9.28,9.29,269200.0,6.6124,6.6266,6.6053,6.6124,269200.0
2006-02-03 12:20:00,9.29,9.29,9.27,9.28,127800.0,6.6124,6.6124,6.5982,6.6053,127800.0
2006-02-03 12:30:00,9.28,9.28,9.27,9.27,91800.0,6.6053,6.6053,6.5982,6.5982,91800.0
2006-02-03 12:40:00,9.27,9.28,9.27,9.28,62400.0,6.5982,6.6053,6.5982,6.6053,62400.0
2006-02-03 12:50:00,9.28,9.28,9.27,9.28,85000.0,6.6053,6.6053,6.5982,6.6053,85000.0
2006-02-03 13:00:00,9.28,9.3,9.28,9.29,60200.0,6.6053,6.6195,6.6053,6.6124,60200.0
2006-02-03 13:10:00,9.3,9.31,9.29,9.31,63000.0,6.6195,6.6266,6.6124,6.6266,63000.0
2006-02-03 13:20:00,9.31,9.35,9.31,9.35,106200.0,6.6266,6.6551,6.6266,6.6551,106200.0
2006-02-03 13:30:00,9.34,9.38,9.34,9.38,117000.0,6.648,6.6765,6.648,6.6765,117000.0
2006-02-03 13:40:00,9.37,9.38,9.36,9.37,100000.0,6.6693,6.6765,6.6622,6.6693,100000.0
2006-02-03 13:50:00,9.37,9.37,9.36,9.36,57400.0,6.6693,6.6693,6.6622,6.6622,57400.0
2006-02-03 14:00:00,9.36,9.36,9.35,9.35,67600.0,6.6622,6.6622,6.6551,6.6551,67600.0
2006-02-03 14:10:00,9.35,9.35,9.29,9.3,125800.0,6.6551,6.6551,6.6124,6.6195,125800.0
2006-02-03 14:20:00,9.3,9.31,9.3,9.3,78800.0,6.6195,6.6266,6.6195,6.6195,78800.0
2006-02-03 14:30:00,9.3,9.31,9.3,9.31,80200.0,6.6195,6.6266,6.6195,6.6266,80200.0
2006-02-03 14:40:00,9.31,9.31,9.3,9.3,103000.0,6.6266,6.6266,6.6195,6.6195,103000.0
2006-02-03 14:50:00,9.3,9.31,9.28,9.29,83600.0,6.6195,6.6266,6.6053,6.6124,83600.0
2006-02-03 15:00:00,9.29,9.32,9.29,9.31,145600.0,6.6124,6.6338,6.6124,6.6266,145600.0
2006-02-03 15:10:00,9.32,9.32,9.31,9.31,91600.0,6.6338,6.6338,6.6266,6.6266,91600.0
2006-02-03 15:20:00,9.31,9.33,9.31,9.31,237800.0,6.6266,6.6409,6.6266,6.6266,237800.0
2006-02-03 15:30:00,9.31,9.33,9.31,9.31,240000.0,6.6266,6.6409,6.6266,6.6266,240000.0
2006-02-03 15:40:00,9.31,9.33,9.31,9.31,331200.0,6.6266,6.6409,6.6266,6.6266,331200.0
2006-02-03 15:50:00,9.31,9.32,9.31,9.31,307800.0,6.6266,6.6338,6.6266,6.6266,307800.0
2006-02-06 09:30:00,9.29,9.34,9.28,9.32,134000.0,6.6124,6.648,6.6053,6.6338,134000.0
2006-02-06 09:40:00,9.33,9.38,9.32,9.35,90000.0,6.6409,6.6765,6.6338,6.6551,90000.0
2006-02-06 09:50:00,9.35,9.38,9.34,9.34,99200.0,6.6551,6.6765,6.648,6.648,99200.0
2006-02-06 10:00:00,9.34,9.36,9.33,9.35,67800.0,6.648,6.6622,6.6409,6.6551,67800.0
2006-02-06 10:10:00,9.35,9.36,9.33,9.34,118000.0,6.6551,6.6622,6.6409,6.648,118000.0
2006-02-06 10:20:00,9.34,9.35,9.33,9.35,141800.0,6.648,6.6551,6.6409,6.6551,141800.0
2006-02-06 10:30:00,9.34,9.34,9.33,9.34,77200.0,6.648,6.648,6.6409,6.648,77200.0
2006-02-06 10:40:00,9.33,9.34,9.33,9.33,65400.0,6.6409,6.648,6.6409,6.6409,65400.0
2006-02-06 10:50:00,9.33,9.33,9.33,9.33,86800.0,6.6409,6.6409,6.6409,6.6409,86800.0
2006-02-06 11:00:00,9.33,9.34,9.33,9.33,95800.0,6.6409,6.648,6.6409,6.6409,95800.0
2006-02-06 11:10:00,9.33,9.34,9.33,9.33,81600.0,6.6409,6.648,6.6409,6.6409,81600.0
2006-02-06 11:20:00,9.33,9.35,9.33,9.35,75000.0,6.6409,6.6551,6.6409,6.6551,75000.0
2006-02-06 11:30:00,9.35,9.35,9.34,9.35,41600.0,6.6551,6.6551,6.648,6.6551,41600.0
2006-02-06 11:40:00,9.34,9.34,9.33,9.33,98600.0,6.648,6.648,6.6409,6.6409,98600.0
2006-02-06 11:50:00,9.33,9.34,9.33,9.34,75800.0,6.6409,6.648,6.6409,6.648,75800.0
2006-02-06 12:00:00,9.34,9.36,9.34,9.35,72800.0,6.648,6.6622,6.648,6.6551,72800.0
2006-02-06 12:10:00,9.35,9.35,9.34,9.34,76200.0,6.6551,6.6551,6.648,6.648,76200.0
2006-02-06 12:20:00,9.34,9.35,9.33,9.33,152400.0,6.648,6.6551,6.6409,6.6409,152400.0
2006-02-06 12:30:00,9.33,9.35,9.31,9.34,211000.0,6.6409,6.6551,6.6266,6.648,211000.0
2006-02-06 12:40:00,9.34,9.36,9.34,9.35,54000.0,6.648,6.6622,6.648,6.6551,54000.0
2006-02-06 12:50:00,9.35,9.35,9.33,9.34,73600.0,6.6551,6.6551,6.6409,6.648,73600.0
2006-02-06 13:00:00,9.34,9.35,9.32,9.33,112400.0,6.648,6.6551,6.6338,6.6409,112400.0
2006-02-06 13:10:00,9.32,9.33,9.31,9.33,58200.0,6.6338,6.6409,6.6266,6.6409,58200.0
2006-02-06 13:20:00,9.32,9.33,9.31,9.33,69400.0,6.6338,6.6409,6.6266,6.6409,69400.0
2006-02-06 13:30:00,9.32,9.33,9.32,9.33,75000.0,6.6338,6.6409,6.6338,6.6409,75000.0
2006-02-06 13:40:00,9.34,9.35,9.33,9.34,98400.0,6.648,6.6551,6.6409,6.648,98400.0
2006-02-06 13:50:00,9.35,9.35,9.34,9.35,71200.0,6.6551,6.6551,6.648,6.6551,71200.0
2006-02-06 14:00:00,9.35,9.35,9.33,9.34,130600.0,6.6551,6.6551,6.6409,6.648,130600.0
2006-02-06 14:10:00,9.34,9.35,9.34,9.34,102000.0,6.648,6.6551,6.648,6.648,102000.0
2006-02-06 14:20:00,9.34,9.35,9.34,9.35,46400.0,6.648,6.6551,6.648,6.6551,46400.0
2006-02-06 14:30:00,9.35,9.36,9.35,9.35,65000.0,6.6551,6.6622,6.6551,6.6551,65000.0
2006-02-06 14:40:00,9.35,9.36,9.35,9.35,85400.0,6.6551,6.6622,6.6551,6.6551,85400.0
2006-02-06 14:50:00,9.35,9.36,9.35,9.35,72000.0,6.6551,6.6622,6.6551,6.6551,72000.0
2006-02-06 15:00:00,9.35,9.38,9.35,9.37,176600.0,6.6551,6.6765,6.6551,6.6693,176600.0
2006-02-06 15:10:00,9.37,9.38,9.37,9.37,92200.0,6.6693,6.6765,6.6693,6.6693,92200.0
2006-02-06 15:20:00,9.37,9.4,9.37,9.4,148400.0,6.6693,6.6907,6.6693,6.6907,148400.0
2006-02-06 15:30:00,9.39,9.41,9.39,9.4,190400.0,6.6836,6.6978,6.6836,6.6907,190400.0
2006-02-06 15:40:00,9.4,9.49,9.4,9.49,496400.0,6.6907,6.7548,6.6907,6.7548,496400.0
2006-02-06 15:50:00,9.49,9.49,9.43,9.43,331800.0,6.7548,6.7548,6.712,6.712,331800.0
2006-02-07 09:30:00,9.38,9.56,9.33,9.37,189400.0,6.6765,6.8046,6.6409,6.6693,189400.0
2006-02-07 09:40:00,9.36,9.47,9.36,9.47,103200.0,6.6622,6.7405,6.6622,6.7405,103200.0
2006-02-07 09:50:00,9.47,9.49,9.41,9.41,196000.0,6.7405,6.7548,6.6978,6.6978,196000.0
2006-02-07 10:00:00,9.41,9.43,9.4,9.42,111200.0,6.6978,6.712,6.6907,6.7049,111200.0
2006-02-07 10:10:00,9.42,9.42,9.4,9.4,91800.0,6.7049,6.7049,6.6907,6.6907,91800.0
2006-02-07 10:20:00,9.39,9.4,9.37,9.38,124000.0,6.6836,6.6907,6.6693,6.6765,124000.0
2006-02-07 10:30:00,9.38,9.4,9.38,9.39,74400.0,6.6765,6.6907,6.6765,6.6836,74400.0
2006-02-07 10:40:00,9.39,9.4,9.37,9.38,197600.0,6.6836,6.6907,6.6693,6.6765,197600.0
2006-02-07 10:50:00,9.38,9.39,9.37,9.37,111200.0,6.6765,6.6836,6.6693,6.6693,111200.0
2006-02-07 11:00:00,9.37,9.4,9.37,9.38,131400.0,6.6693,6.6907,6.6693,6.6765,131400.0
2006-02-07 11:10:00,9.38,9.38,9.36,9.38,110200.0,6.6765,6.6765,6.6622,6.6765,110200.0
2006-02-07 11:20:00,9.38,9.42,9.38,9.4,98400.0,6.6765,6.7049,6.6765,6.6907,98400.0
2006-02-07 11:30:00,9.4,9.4,9.38,9.38,46200.0,6.6907,6.6907,6.6765,6.6765,46200.0
2006-02-07 11:40:00,9.38,9.38,9.37,9.37,111800.0,6.6765,6.6765,6.6693,6.6693,111800.0
2006-02-07 11:50:00,9.37,9.4,9.36,9.4,97200.0,6.6693,6.6907,6.6622,6.6907,97200.0
2006-02-07 12:00:00,9.4,9.4,9.38,9.38,70800.0,6.6907,6.6907,6.6765,6.6765,70800.0
2006-02-07 12:10:00,9.38,9.38,9.36,9.37,138000.0,6.6765,6.6765,6.6622,6.6693,138000.0
2006-02-07 12:20:00,9.38,9.39,9.37,9.39,64000.0,6.6765,6.6836,6.6693,6.6836,64000.0
2006-02-07 12:30:00,9.39,9.4,9.39,9.39,42600.0,6.6836,6.6907,6.6836,6.6836,42600.0
2006-02-07 12:40:00,9.4,9.4,9.38,9.38,107600.0,6.6907,6.6907,6.6765,6.6765,107600.0
2006-02-07 12:50:00,9.38,9.4,9.38,9.4,39200.0,6.6765,6.6907,6.6765,6.6907,39200.0
2006-02-07 13:00:00,9.4,9.4,9.35,9.36,127600.0,6.6907,6.6907,6.6551,6.6622,127600.0
2006-02-07 13:10:00,9.36,9.38,9.33,9.38,1245600.0,6.6622,6.6765,6.6409,6.6765,1245600.0
2006-02-07 13:20:00,9.38,9.38,9.38,9.38,146800.0,6.6765,6.6765,6.6765,6.6765,146800.0
2006-02-07 13:30:00,9.38,9.38,9.37,9.38,130800.0,6.6765,6.6765,6.6693,6.6765,130800.0
2006-02-07 13:40:00,9.38,9.4,9.38,9.4,171200.0,6.6765,6.6907,6.6765,6.6907,171200.0
2006-02-07 13:50:00,9.4,9.43,9.39,9.43,183200.0,6.6907,6.712,6.6836,6.712,183200.0
2006-02-07 14:00:00,9.43,9.45,9.43,9.45,185600.0,6.712,6.7263,6.712,6.7263,185600.0
2006-02-07 14:10:00,9.45,9.47,9.45,9.47,244600.0,6.7263,6.7405,6.7263,6.7405,244600.0
2006-02-07 14:20:00,9.47,9.51,9.47,9.51,202200.0,6.7405,6.769,6.7405,6.769,202200.0
2006-02-07 14:30:00,9.51,9.52,9.47,9.47,179600.0,6.769,6.7761,6.7405,6.7405,179600.0
2006-02-07 14:40:00,9.47,9.49,9.46,9.47,186400.0,6.7405,6.7548,6.7334,6.7405,186400.0
2006-02-07 14:50:00,9.47,9.49,9.47,9.48,176800.0,6.7405,6.7548,6.7405,6.7476,176800.0
2006-02-07 15:00:00,9.47,9.49,9.47,9.47,177800.0,6.7405,6.7548,6.7405,6.7405,177800.0
2006-02-07 15:10:00,9.47,9.47,9.47,9.47,162400.0,6.7405,6.7405,6.7405,6.7405,162400.0
2006-02-07 15:20:00,9.47,9.49,9.46,9.49,147400.0,6.7405,6.7548,6.7334,6.7548,147400.0
2006-02-07 15:30:00,9.48,9.49,9.48,9.48,151800.0,6.7476,6.7548,6.7476,6.7476,151800.0
2006-02-07 15:40:00,9.48,9.49,9.47,9.47,212000.0,6.7476,6.7548,6.7405,6.7405,212000.0
2006-02-07 15:50:00,9.47,9.48,9.47,9.47,334400.0,6.7405,6.7476,6.7405,6.7405,334400.0
2006-02-08 09:30:00,9.45,9.45,9.38,9.45,203800.0,6.7263,6.7263,6.6765,6.7263,203800.0
2006-02-08 09:40:00,9.44,9.45,9.4,9.4,123600.0,6.7192,6.7263,6.6907,6.6907,123600.0
2006-02-08 09:50:00,9.41,9.46,9.41,9.46,76600.0,6.6978,6.7334,6.6978,6.7334,76600.0
2006-02-08 10:00:00,9.45,9.49,9.45,9.47,173000.0,6.7263,6.7548,6.7263,6.7405,173000.0
2006-02-08 10:10:00,9.47,9.5,9.47,9.49,192600.0,6.7405,6.7619,6.7405,6.7548,192600.0
2006-02-08 10:20:00,9.49,9.53,9.48,9.53,117600.0,6.7548,6.7832,6.7476,6.7832,117600.0
2006-02-08 10:30:00,9.53,9.56,9.52,9.53,386600.0,6.7832,6.8046,6.7761,6.7832,386600.0
2006-02-08 10:40:00,9.53,9.53,9.51,9.51,121000.0,6.7832,6.7832,6.769,6.769,121000.0
2006-02-08 10:50:00,9.51,9.53,9.51,9.52,131800.0,6.769,6.7832,6.769,6.7761,131800.0
2006-02-08 11:00:00,9.52,9.52,9.49,9.49,133200.0,6.7761,6.7761,6.7548,6.7548,133200.0
2006-02-08 11:10:00,9.49,9.51,9.49,9.49,188600.0,6.7548,6.769,6.7548,6.7548,188600.0
2006-02-08 11:20:00,9.49,9.5,9.49,9.49,215000.0,6.7548,6.7619,6.7548,6.7548,215000.0
2006-02-08 11:30:00,9.49,9.5,9.49,9.49,164400.0,6.7548,6.7619,6.7548,6.7548,164400.0
2006-02-08 11:40:00,9.49,9.5,9.49,9.49,154000.0,6.7548,6.7619,6.7548,6.7548,154000.0
2006-02-08 11:50:00,9.49,9.5,9.49,9.49,218200.0,6.7548,6.7619,6.7548,6.7548,218200.0
2006-02-08 12:00:00,9.49,9.51,9.49,9.5,672800.0,6.7548,6.769,6.7548,6.7619,672800.0
2006-02-08 12:10:00,9.5,9.5,9.48,9.49,273600.0,6.7619,6.7619,6.7476,6.7548,273600.0
2006-02-08 12:20:00,9.49,9.5,9.48,9.49,208400.0,6.7548,6.7619,6.7476,6.7548,208400.0
2006-02-08 12:30:00,9.49,9.49,9.48,9.49,131000.0,6.7548,6.7548,6.7476,6.7548,131000.0
2006-02-08 12:40:00,9.49,9.51,9.49,9.5,238400.0,6.7548,6.769,6.7548,6.7619,238400.0
2006-02-08 12:50:00,9.5,9.51,9.5,9.5,39600.0,6.7619,6.769,6.7619,6.7619,39600.0
2006-02-08 13:00:00,9.5,9.51,9.49,9.49,62400.0,6.7619,6.769,6.7548,6.7548,62400.0
2006-02-08 13:10:00,9.49,9.51,9.49,9.51,121600.0,6.7548,6.769,6.7548,6.769,121600.0
2006-02-08 13:20:00,9.5,9.52,9.49,9.52,158800.0,6.7619,6.7761,6.7548,6.7761,158800.0
2006-02-08 13:30:00,9.51,9.53,9.51,9.53,472600.0,6.769,6.7832,6.769,6.7832,472600.0
2006-02-08 13:40:00,9.53,9.54,9.52,9.53,301800.0,6.7832,6.7903,6.7761,6.7832,301800.0
2006-02-08 13:50:00,9.53,9.55,9.52,9.53,194600.0,6.7832,6.7975,6.7761,6.7832,194600.0
2006-02-08 14:00:00,9.53,9.54,9.51,9.52,1297400.0,6.7832,6.7903,6.769,6.7761,1297400.0
2006-02-08 14:10:00,9.52,9.54,9.52,9.53,414200.0,6.7761,6.7903,6.7761,6.7832,414200.0
2006-02-08 14:20:00,9.53,9.54,9.52,9.54,94600.0,6.7832,6.7903,6.7761,6.7903,94600.0
2006-02-08 14:30:00,9.54,9.55,9.53,9.53,130600.0,6.7903,6.7975,6.7832,6.7832,130600.0
2006-02-08 14:40:00,9.53,9.55,9.53,9.55,125800.0,6.7832,6.7975,6.7832,6.7975,125800.0
2006-02-08 14:50:00,9.55,9.56,9.55,9.55,139800.0,6.7975,6.8046,6.7975,6.7975,139800.0
2006-02-08 15:00:00,9.55,9.59,9.54,9.58,314600.0,6.7975,6.8259,6.7903,6.8188,314600.0
2006-02-08 15:10:00,9.58,9.58,9.57,9.58,197800.0,6.8188,6.8188,6.8117,6.8188,197800.0
2006-02-08 15:20:00,9.57,9.58,9.55,9.58,226800.0,6.8117,6.8188,6.7975,6.8188,226800.0
2006-02-08 15:30:00,9.58,9.59,9.57,9.58,301600.0,6.8188,6.8259,6.8117,6.8188,301600.0
2006-02-08 15:40:00,9.58,9.63,9.58,9.62,342000.0,6.8188,6.8544,6.8188,6.8473,342000.0
2006-02-08 15:50:00,9.62,9.63,9.59,9.59,366400.0,6.8473,6.8544,6.8259,6.8259,366400.0
2006-02-09 09:30:00,9.59,9.59,9.54,9.58,154600.0,6.8259,6.8259,6.7903,6.8188,154600.0
2006-02-09 09:40:00,9.58,9.59,9.55,9.56,115000.0,6.8188,6.8259,6.7975,6.8046,115000.0
2006-02-09 09:50:00,9.56,9.6,9.55,9.59,147600.0,6.8046,6.833,6.7975,6.8259,147600.0
2006-02-09 10:00:00,9.59,9.59,9.55,9.58,80200.0,6.8259,6.8259,6.7975,6.8188,80200.0
2006-02-09 10:10:00,9.57,9.57,9.54,9.54,130400.0,6.8117,6.8117,6.7903,6.7903,130400.0
2006-02-09 10:20:00,9.54,9.56,9.52,9.55,85400.0,6.7903,6.8046,6.7761,6.7975,85400.0
2006-02-09 10:30:00,9.55,9.58,9.54,9.56,128000.0,6.7975,6.8188,6.7903,6.8046,128000.0
2006-02-09 10:40:00,9.57,9.59,9.56,9.58,158600.0,6.8117,6.8259,6.8046,6.8188,158600.0
2006-02-09 10:50:00,9.58,9.6,9.58,9.6,189600.0,6.8188,6.833,6.8188,6.833,189600.0
2006-02-09 11:00:00,9.59,9.6,9.56,9.56,241200.0,6.8259,6.833,6.8046,6.8046,241200.0
2006-02-09 11:10:00,9.56,9.57,9.55,9.56,88800.0,6.8046,6.8117,6.7975,6.8046,88800.0
2006-02-09 11:20:00,9.56,9.58,9.55,9.56,1102600.0,6.8046,6.8188,6.7975,6.8046,1102600.0
2006-02-09 11:30:00,9.56,9.59,9.56,9.59,262600.0,6.8046,6.8259,6.8046,6.8259,262600.0
2006-02-09 11:40:00,9.59,9.6,9.59,9.59,181600.0,6.8259,6.833,6.8259,6.8259,181600.0
2006-02-09 11:50:00,9.59,9.6,9.58,9.59,142000.0,6.8259,6.833,6.8188,6.8259,142000.0
2006-02-09 12:00:00,9.59,9.6,9.58,9.59,147600.0,6.8259,6.833,6.8188,6.8259,147600.0
2006-02-09 12:10:00,9.59,9.6,9.58,9.59,271400.0,6.8259,6.833,6.8188,6.8259,271400.0
2006-02-09 12:20:00,9.59,9.61,9.59,9.6,192000.0,6.8259,6.8402,6.8259,6.833,192000.0
2006-02-09 12:30:00,9.6,9.61,9.6,9.6,152800.0,6.833,6.8402,6.833,6.833,152800.0
2006-02-09 12:40:00,9.6,9.62,9.6,9.62,167200.0,6.833,6.8473,6.833,6.8473,167200.0
2006-02-09 12:50:00,9.61,9.61,9.6,9.61,97600.0,6.8402,6.8402,6.833,6.8402,97600.0
2006-02-09 13:00:00,9.61,9.62,9.6,9.6,159800.0,6.8402,6.8473,6.833,6.833,159800.0
2006-02-09 13:10:00,9.6,9.64,9.6,9.63,361000.0,6.833,6.8615,6.833,6.8544,361000.0
2006-02-09 13:20:00,9.63,9.65,9.63,9.63,322400.0,6.8544,6.8686,6.8544,6.8544,322400.0
2006-02-09 13:30:00,9.64,9.65,9.63,9.65,258600.0,6.8615,6.8686,6.8544,6.8686,258600.0
2006-02-09 13:40:00,9.65,9.65,9.64,9.65,182400.0,6.8686,6.8686,6.8615,6.8686,182400.0
2006-02-09 13:50:00,9.65,9.67,9.65,9.66,209400.0,6.8686,6.8829,6.8686,6.8758,209400.0
2006-02-09 14:00:00,9.67,9.67,9.63,9.63,313200.0,6.8829,6.8829,6.8544,6.8544,313200.0
2006-02-09 14:10:00,9.63,9.66,9.63,9.65,308200.0,6.8544,6.8758,6.8544,6.8686,308200.0
2006-02-09 14:20:00,9.65,9.68,9.65,9.67,459800.0,6.8686,6.89,6.8686,6.8829,459800.0
2006-02-09 14:30:00,9.67,9.7,9.67,9.69,466400.0,6.8829,6.9042,6.8829,6.8971,466400.0
2006-02-09 14:40:00,9.69,9.69,9.68,9.68,162600.0,6.8971,6.8971,6.89,6.89,162600.0
2006-02-09 14:50:00,9.68,9.7,9.68,9.7,169800.0,6.89,6.9042,6.89,6.9042,169800.0
2006-02-09 15:00:00,9.69,9.7,9.67,9.68,235200.0,6.8971,6.9042,6.8829,6.89,235200.0
2006-02-09 15:10:00,9.68,9.69,9.68,9.69,174400.0,6.89,6.8971,6.89,6.8971,174400.0
2006-02-09 15:20:00,9.69,9.73,9.69,9.73,363400.0,6.8971,6.9256,6.8971,6.9256,363400.0
2006-02-09 15:30:00,9.72,9.74,9.7,9.7,482600.0,6.9185,6.9327,6.9042,6.9042,482600.0
2006-02-09 15:40:00,9.7,9.7,9.68,9.69,399200.0,6.9042,6.9042,6.89,6.8971,399200.0
2006-02-09 15:50:00,9.7,9.7,9.68,9.69,593000.0,6.9042,6.9042,6.89,6.8971,593000.0
2006-02-10 09:30:00,9.7,9.71,9.67,9.7,170000.0,6.9042,6.9113,6.8829,6.9042,170000.0
2006-02-10 09:40:00,9.7,9.75,9.7,9.74,241400.0,6.9042,6.9398,6.9042,6.9327,241400.0
2006-02-10 09:50:00,9.74,9.76,9.7,9.72,301000.0,6.9327,6.9469,6.9042,6.9185,301000.0
2006-02-10 10:00:00,9.72,9.72,9.7,9.71,149600.0,6.9185,6.9185,6.9042,6.9113,149600.0
2006-02-10 10:10:00,9.72,9.72,9.7,9.7,177400.0,6.9185,6.9185,6.9042,6.9042,177400.0
2006-02-10 10:20:00,9.7,9.7,9.65,9.66,202000.0,6.9042,6.9042,6.8686,6.8758,202000.0
2006-02-10 10:30:00,9.65,9.67,9.65,9.65,164800.0,6.8686,6.8829,6.8686,6.8686,164800.0
2006-02-10 10:40:00,9.66,9.69,9.65,9.69,140000.0,6.8758,6.8971,6.8686,6.8971,140000.0
2006-02-10 10:50:00,9.69,9.72,9.69,9.71,190800.0,6.8971,6.9185,6.8971,6.9113,190800.0
2006-02-10 11:00:00,9.71,9.72,9.7,9.71,148400.0,6.9113,6.9185,6.9042,6.9113,148400.0
2006-02-10 11:10:00,9.72,9.72,9.71,9.72,192400.0,6.9185,6.9185,6.9113,6.9185,192400.0
2006-02-10 11:20:00,9.71,9.72,9.71,9.71,143800.0,6.9113,6.9185,6.9113,6.9113,143800.0
2006-02-10 11:30:00,9.71,9.71,9.68,9.71,136600.0,6.9113,6.9113,6.89,6.9113,136600.0
2006-02-10 11:40:00,9.71,9.73,9.71,9.73,84600.0,6.9113,6.9256,6.9113,6.9256,84600.0
2006-02-10 11:50:00,9.73,9.74,9.72,9.72,65800.0,6.9256,6.9327,6.9185,6.9185,65800.0
2006-02-10 12:00:00,9.73,9.74,9.72,9.73,145600.0,6.9256,6.9327,6.9185,6.9256,145600.0
2006-02-10 12:10:00,9.74,9.74,9.73,9.74,78000.0,6.9327,6.9327,6.9256,6.9327,78000.0
2006-02-10 12:20:00,9.74,9.74,9.73,9.74,120200.0,6.9327,6.9327,6.9256,6.9327,120200.0
2006-02-10 12:30:00,9.74,9.76,9.74,9.74,300800.0,6.9327,6.9469,6.9327,6.9327,300800.0
2006-02-10 12:40:00,9.75,9.76,9.74,9.75,168000.0,6.9398,6.9469,6.9327,6.9398,168000.0
2006-02-10 12:50:00,9.74,9.75,9.74,9.74,109000.0,6.9327,6.9398,6.9327,6.9327,109000.0
2006-02-10 13:00:00,9.74,9.78,9.74,9.77,475400.0,6.9327,6.9612,6.9327,6.9541,475400.0
2006-02-10 13:10:00,9.77,9.77,9.76,9.76,149800.0,6.9541,6.9541,6.9469,6.9469,149800.0
2006-02-10 13:20:00,9.76,9.77,9.74,9.76,432600.0,6.9469,6.9541,6.9327,6.9469,432600.0
2006-02-10 13:30:00,9.75,9.76,9.75,9.76,80600.0,6.9398,6.9469,6.9398,6.9469,80600.0
2006-02-10 13:40:00,9.76,9.76,9.74,9.76,128000.0,6.9469,6.9469,6.9327,6.9469,128000.0
2006-02-10 13:50:00,9.75,9.78,9.74,9.78,270400.0,6.9398,6.9612,6.9327,6.9612,270400.0
2006-02-10 14:00:00,9.78,9.78,9.76,9.77,225600.0,6.9612,6.9612,6.9469,6.9541,225600.0
2006-02-10 14:10:00,9.77,9.78,9.77,9.78,252400.0,6.9541,6.9612,6.9541,6.9612,252400.0
2006-02-10 14:20:00,9.78,9.78,9.77,9.78,224200.0,6.9612,6.9612,6.9541,6.9612,224200.0
2006-02-10 14:30:00,9.78,9.78,9.77,9.78,206200.0,6.9612,6.9612,6.9541,6.9612,206200.0
2006-02-10 14:40:00,9.79,9.79,9.77,9.78,215200.0,6.9683,6.9683,6.9541,6.9612,215200.0
2006-02-10 14:50:00,9.78,9.78,9.77,9.78,240200.0,6.9612,6.9612,6.9541,6.9612,240200.0
2006-02-10 15:00:00,9.77,9.78,9.74,9.75,376600.0,6.9541,6.9612,6.9327,6.9398,376600.0
2006-02-10 15:10:00,9.75,9.76,9.74,9.76,332200.0,6.9398,6.9469,6.9327,6.9469,332200.0
2006-02-10 15:20:00,9.76,9.76,9.74,9.75,296400.0,6.9469,6.9469,6.9327,6.9398,296400.0
2006-02-10 15:30:00,9.75,9.76,9.74,9.75,264400.0,6.9398,6.9469,6.9327,6.9398,264400.0
2006-02-10 15:40:00,9.74,9.76,9.74,9.76,256000.0,6.9327,6.9469,6.9327,6.9469,256000.0
2006-02-10 15:50:00,9.74,9.76,9.74,9.75,378600.0,6.9327,6.9469,6.9327,6.9398,378600.0
2006-02-13 09:30:00,9.7,9.73,9.67,9.72,144000.0,6.9042,6.9256,6.8829,6.9185,144000.0
2006-02-13 09:40:00,9.72,9.74,9.71,9.72,171800.0,6.9185,6.9327,6.9113,6.9185,171800.0
2006-02-13 09:50:00,9.72,9.73,9.7,9.71,83800.0,6.9185,6.9256,6.9042,6.9113,83800.0
2006-02-13 10:00:00,9.71,9.71,9.68,9.7,190800.0,6.9113,6.9113,6.89,6.9042,190800.0
2006-02-13 10:10:00,9.7,9.72,9.7,9.71,143000.0,6.9042,6.9185,6.9042,6.9113,143000.0
2006-02-13 10:20:00,9.72,9.74,9.7,9.74,79400.0,6.9185,6.9327,6.9042,6.9327,79400.0
2006-02-13 10:30:00,9.74,9.77,9.74,9.76,91400.0,6.9327,6.9541,6.9327,6.9469,91400.0
2006-02-13 10:40:00,9.76,9.79,9.76,9.78,102600.0,6.9469,6.9683,6.9469,6.9612,102600.0
2006-02-13 10:50:00,9.78,9.81,9.78,9.79,173000.0,6.9612,6.9825,6.9612,6.9683,173000.0
2006-02-13 11:00:00,9.79,9.79,9.78,9.78,168200.0,6.9683,6.9683,6.9612,6.9612,168200.0
2006-02-13 11:10:00,9.78,9.8,9.77,9.79,194400.0,6.9612,6.9754,6.9541,6.9683,194400.0
2006-02-13 11:20:00,9.79,9.81,9.79,9.81,117000.0,6.9683,6.9825,6.9683,6.9825,117000.0
2006-02-13 11:30:00,9.81,9.82,9.81,9.81,112400.0,6.9825,6.9896,6.9825,6.9825,112400.0
2006-02-13 11:40:00,9.81,9.82,9.81,9.81,51400.0,6.9825,6.9896,6.9825,6.9825,51400.0
2006-02-13 11:50:00,9.81,9.81,9.8,9.81,46000.0,6.9825,6.9825,6.9754,6.9825,46000.0
2006-02-13 12:00:00,9.81,9.81,9.79,9.79,52400.0,6.9825,6.9825,6.9683,6.9683,52400.0
2006-02-13 12:10:00,9.79,9.79,9.76,9.77,166000.0,6.9683,6.9683,6.9469,6.9541,166000.0
2006-02-13 12:20:00,9.78,9.78,9.76,9.78,70600.0,6.9612,6.9612,6.9469,6.9612,70600.0
2006-02-13 12:30:00,9.78,9.78,9.74,9.74,131600.0,6.9612,6.9612,6.9327,6.9327,131600.0
2006-02-13 12:40:00,9.74,9.76,9.74,9.75,132400.0,6.9327,6.9469,6.9327,6.9398,132400.0
2006-02-13 12:50:00,9.76,9.78,9.75,9.78,57000.0,6.9469,6.9612,6.9398,6.9612,57000.0
2006-02-13 13:00:00,9.79,9.8,9.78,9.8,104200.0,6.9683,6.9754,6.9612,6.9754,104200.0
2006-02-13 13:10:00,9.8,9.83,9.79,9.81,169400.0,6.9754,6.9968,6.9683,6.9825,169400.0
2006-02-13 13:20:00,9.81,9.82,9.79,9.8,140200.0,6.9825,6.9896,6.9683,6.9754,140200.0
2006-02-13 13:30:00,9.8,9.8,9.77,9.79,135000.0,6.9754,6.9754,6.9541,6.9683,135000.0
2006-02-13 13:40:00,9.79,9.79,9.76,9.76,117400.0,6.9683,6.9683,6.9469,6.9469,117400.0
2006-02-13 13:50:00,9.77,9.78,9.75,9.78,71400.0,6.9541,6.9612,6.9398,6.9612,71400.0
2006-02-13 14:00:00,9.77,9.81,9.77,9.81,180800.0,6.9541,6.9825,6.9541,6.9825,180800.0
2006-02-13 14:10:00,9.81,9.82,9.8,9.81,93600.0,6.9825,6.9896,6.9754,6.9825,93600.0
2006-02-13 14:20:00,9.81,9.84,9.81,9.84,103600.0,6.9825,7.0039,6.9825,7.0039,103600.0
2006-02-13 14:30:00,9.84,9.85,9.83,9.84,156400.0,7.0039,7.011,6.9968,7.0039,156400.0
2006-02-13 14:40:00,9.84,9.85,9.83,9.84,110600.0,7.0039,7.011,6.9968,7.0039,110600.0
2006-02-13 14:50:00,9.84,9.85,9.82,9.84,169200.0,7.0039,7.011,6.9896,7.0039,169200.0
2006-02-13 15:00:00,9.84,9.84,9.81,9.82,188200.0,7.0039,7.0039,6.9825,6.9896,188200.0
2006-02-13 15:10:00,9.82,9.82,9.8,9.81,287200.0,6.9896,6.9896,6.9754,6.9825,287200.0
2006-02-13 15:20:00,9.8,9.81,9.8,9.8,218000.0,6.9754,6.9825,6.9754,6.9754,218000.0
2006-02-13 15:30:00,9.8,9.83,9.8,9.81,202600.0,6.9754,6.9968,6.9754,6.9825,202600.0
2006-02-13 15:40:00,9.81,9.81,9.8,9.8,266000.0,6.9825,6.9825,6.9754,6.9754,266000.0
2006-02-13 15:50:00,9.8,9.81,9.79,9.8,743600.0,6.9754,6.9825,6.9683,6.9754,743600.0
2006-02-14 09:30:00,9.82,9.85,9.8,9.81,143000.0,6.9896,7.011,6.9754,6.9825,143000.0
2006-02-14 09:40:00,9.81,9.84,9.8,9.81,144000.0,6.9825,7.0039,6.9754,6.9825,144000.0
2006-02-14 09:50:00,9.81,9.87,9.8,9.87,128800.0,6.9825,7.0252,6.9754,7.0252,128800.0
2006-02-14 10:00:00,9.87,9.87,9.84,9.84,175800.0,7.0252,7.0252,7.0039,7.0039,175800.0
2006-02-14 10:10:00,9.84,9.86,9.82,9.85,257000.0,7.0039,7.0181,6.9896,7.011,257000.0
2006-02-14 10:20:00,9.85,9.85,9.8,9.81,87400.0,7.011,7.011,6.9754,6.9825,87400.0
2006-02-14 10:30:00,9.81,9.81,9.77,9.79,135200.0,6.9825,6.9825,6.9541,6.9683,135200.0
2006-02-14 10:40:00,9.78,9.81,9.78,9.79,134400.0,6.9612,6.9825,6.9612,6.9683,134400.0
2006-02-14 10:50:00,9.78,9.82,9.77,9.81,193800.0,6.9612,6.9896,6.9541,6.9825,193800.0
2006-02-14 11:00:00,9.82,9.86,9.81,9.84,161600.0,6.9896,7.0181,6.9825,7.0039,161600.0
2006-02-14 11:10:00,9.84,9.88,9.83,9.87,130200.0,7.0039,7.0323,6.9968,7.0252,130200.0
2006-02-14 11:20:00,9.87,9.89,9.87,9.88,247600.0,7.0252,7.0395,7.0252,7.0323,247600.0
2006-02-14 11:30:00,9.88,9.9,9.86,9.87,152400.0,7.0323,7.0466,7.0181,7.0252,152400.0
2006-02-14 11:40:00,9.87,9.88,9.86,9.88,164400.0,7.0252,7.0323,7.0181,7.0323,164400.0
2006-02-14 11:50:00,9.87,9.9,9.87,9.9,234000.0,7.0252,7.0466,7.0252,7.0466,234000.0
2006-02-14 12:00:00,9.9,9.9,9.88,9.89,160000.0,7.0466,7.0466,7.0323,7.0395,160000.0
2006-02-14 12:10:00,9.89,9.95,9.88,9.93,368200.0,7.0395,7.0822,7.0323,7.0679,368200.0
2006-02-14 12:20:00,9.93,9.94,9.92,9.93,211600.0,7.0679,7.0751,7.0608,7.0679,211600.0
2006-02-14 12:30:00,9.93,9.94,9.91,9.93,313600.0,7.0679,7.0751,7.0537,7.0679,313600.0
2006-02-14 12:40:00,9.93,9.94,9.93,9.93,159200.0,7.0679,7.0751,7.0679,7.0679,159200.0
2006-02-14 12:50:00,9.93,9.94,9.92,9.93,199000.0,7.0679,7.0751,7.0608,7.0679,199000.0
2006-02-14 13:00:00,9.93,9.93,9.92,9.92,137000.0,7.0679,7.0679,7.0608,7.0608,137000.0
2006-02-14 13:10:00,9.92,9.93,9.92,9.93,580400.0,7.0608,7.0679,7.0608,7.0679,580400.0
2006-02-14 13:20:00,9.93,9.93,9.91,9.92,305400.0,7.0679,7.0679,7.0537,7.0608,305400.0
2006-02-14 13:30:00,9.92,9.93,9.9,9.9,324800.0,7.0608,7.0679,7.0466,7.0466,324800.0
2006-02-14 13:40:00,9.9,9.92,9.9,9.9,147200.0,7.0466,7.0608,7.0466,7.0466,147200.0
2006-02-14 13:50:00,9.9,9.9,9.9,9.9,143600.0,7.0466,7.0466,7.0466,7.0466,143600.0
2006-02-14 14:00:00,9.9,9.92,9.89,9.9,320200.0,7.0466,7.0608,7.0395,7.0466,320200.0
2006-02-14 14:10:00,9.9,9.92,9.88,9.9,193600.0,7.0466,7.0608,7.0323,7.0466,193600.0
2006-02-14 14:20:00,9.9,9.93,9.9,9.92,186600.0,7.0466,7.0679,7.0466,7.0608,186600.0
2006-02-14 14:30:00,9.93,9.94,9.88,9.88,136400.0,7.0679,7.0751,7.0323,7.0323,136400.0
2006-02-14 14:40:00,9.88,9.88,9.87,9.88,187400.0,7.0323,7.0323,7.0252,7.0323,187400.0
2006-02-14 14:50:00,9.88,9.9,9.88,9.9,364200.0,7.0323,7.0466,7.0323,7.0466,364200.0
2006-02-14 15:00:00,9.9,9.91,9.88,9.9,212600.0,7.0466,7.0537,7.0323,7.0466,212600.0
2006-02-14 15:10:00,9.9,9.91,9.87,9.91,606800.0,7.0466,7.0537,7.0252,7.0537,606800.0
2006-02-14 15:20:00,9.9,9.93,9.9,9.91,384200.0,7.0466,7.0679,7.0466,7.0537,384200.0
2006-02-14 15:30:00,9.91,9.93,9.9,9.92,187600.0,7.0537,7.0679,7.0466,7.0608,187600.0
2006-02-14 15:40:00,9.92,9.92,9.9,9.9,323000.0,7.0608,7.0608,7.0466,7.0466,323000.0
2006-02-14 15:50:00,9.9,9.9,9.9,9.9,382600.0,7.0466,7.0466,7.0466,7.0466,382600.0
2006-02-15 09:30:00,9.86,9.9,9.86,9.88,240200.0,7.0181,7.0466,7.0181,7.0323,240200.0
2006-02-15 09:40:00,9.88,9.88,9.85,9.86,151200.0,7.0323,7.0323,7.011,7.0181,151200.0
2006-02-15 09:50:00,9.86,9.89,9.85,9.88,91800.0,7.0181,7.0395,7.011,7.0323,91800.0
2006-02-15 10:00:00,9.88,9.94,9.87,9.93,132200.0,7.0323,7.0751,7.0252,7.0679,132200.0
2006-02-15 10:10:00,9.93,9.98,9.93,9.97,214400.0,7.0679,7.1035,7.0679,7.0964,214400.0
2006-02-15 10:20:00,9.97,9.97,9.96,9.96,218000.0,7.0964,7.0964,7.0893,7.0893,218000.0
2006-02-15 10:30:00,9.97,9.97,9.94,9.94,176800.0,7.0964,7.0964,7.0751,7.0751,176800.0
2006-02-15 10:40:00,9.94,9.94,9.92,9.92,99200.0,7.0751,7.0751,7.0608,7.0608,99200.0
2006-02-15 10:50:00,9.92,9.93,9.92,9.92,159200.0,7.0608,7.0679,7.0608,7.0608,159200.0
2006-02-15 11:00:00,9.91,9.92,9.88,9.9,211000.0,7.0537,7.0608,7.0323,7.0466,211000.0
2006-02-15 11:10:00,9.9,9.9,9.88,9.89,143600.0,7.0466,7.0466,7.0323,7.0395,143600.0
2006-02-15 11:20:00,9.9,9.91,9.89,9.9,88400.0,7.0466,7.0537,7.0395,7.0466,88400.0
2006-02-15 11:30:00,9.9,9.93,9.9,9.9,100600.0,7.0466,7.0679,7.0466,7.0466,100600.0
2006-02-15 11:40:00,9.9,9.9,9.89,9.89,65000.0,7.0466,7.0466,7.0395,7.0395,65000.0
2006-02-15 11:50:00,9.89,9.9,9.88,9.9,142200.0,7.0395,7.0466,7.0323,7.0466,142200.0
2006-02-15 12:00:00,9.9,9.9,9.89,9.9,40800.0,7.0466,7.0466,7.0395,7.0466,40800.0
2006-02-15 12:10:00,9.9,9.9,9.87,9.88,235400.0,7.0466,7.0466,7.0252,7.0323,235400.0
2006-02-15 12:20:00,9.87,9.89,9.87,9.88,113600.0,7.0252,7.0395,7.0252,7.0323,113600.0
2006-02-15 12:30:00,9.88,9.88,9.85,9.85,110600.0,7.0323,7.0323,7.011,7.011,110600.0
2006-02-15 12:40:00,9.85,9.85,9.83,9.84,103400.0,7.011,7.011,6.9968,7.0039,103400.0
2006-02-15 12:50:00,9.84,9.86,9.82,9.85,216200.0,7.0039,7.0181,6.9896,7.011,216200.0
2006-02-15 13:00:00,9.85,9.86,9.84,9.85,218800.0,7.011,7.0181,7.0039,7.011,218800.0
2006-02-15 13:10:00,9.85,9.86,9.85,9.86,112000.0,7.011,7.0181,7.011,7.0181,112000.0
2006-02-15 13:20:00,9.86,9.86,9.85,9.86,131800.0,7.0181,7.0181,7.011,7.0181,131800.0
2006-02-15 13:30:00,9.86,9.87,9.86,9.87,58200.0,7.0181,7.0252,7.0181,7.0252,58200.0
2006-02-15 13:40:00,9.87,9.88,9.86,9.88,57000.0,7.0252,7.0323,7.0181,7.0323,57000.0
2006-02-15 13:50:00,9.88,9.9,9.88,9.9,71600.0,7.0323,7.0466,7.0323,7.0466,71600.0
2006-02-15 14:00:00,9.9,9.9,9.89,9.9,113200.0,7.0466,7.0466,7.0395,7.0466,113200.0
2006-02-15 14:10:00,9.9,9.91,9.89,9.91,138200.0,7.0466,7.0537,7.0395,7.0537,138200.0
2006-02-15 14:20:00,9.91,9.95,9.9,9.94,194600.0,7.0537,7.0822,7.0466,7.0751,194600.0
2006-02-15 14:30:00,9.94,9.95,9.93,9.95,148200.0,7.0751,7.0822,7.0679,7.0822,148200.0
2006-02-15 14:40:00,9.95,9.98,9.94,9.97,131800.0,7.0822,7.1035,7.0751,7.0964,131800.0
2006-02-15 14:50:00,9.97,9.97,9.96,9.97,116600.0,7.0964,7.0964,7.0893,7.0964,116600.0
2006-02-15 15:00:00,9.97,9.97,9.96,9.96,128400.0,7.0964,7.0964,7.0893,7.0893,128400.0
2006-02-15 15:10:00,9.96,9.96,9.91,9.92,218600.0,7.0893,7.0893,7.0537,7.0608,218600.0
2006-02-15 15:20:00,9.91,9.92,9.88,9.88,144600.0,7.0537,7.0608,7.0323,7.0323,144600.0
2006-02-15 15:30:00,9.88,9.9,9.88,9.9,391800.0,7.0323,7.0466,7.0323,7.0466,391800.0
2006-02-15 15:40:00,9.9,9.93,9.89,9.92,236600.0,7.0466,7.0679,7.0395,7.0608,236600.0
2006-02-15 15:50:00,9.92,9.92,9.9,9.9,330000.0,7.0608,7.0608,7.0466,7.0466,330000.0
2006-02-16 09:30:00,9.88,9.9,9.87,9.9,226400.0,7.0323,7.0466,7.0252,7.0466,226400.0
2006-02-16 09:40:00,9.9,10.0,9.9,9.99,392000.0,7.0466,7.1178,7.0466,7.1106,392000.0
2006-02-16 09:50:00,9.99,9.99,9.97,9.98,221600.0,7.1106,7.1106,7.0964,7.1035,221600.0
2006-02-16 10:00:00,9.98,10.0,9.97,10.0,192600.0,7.1035,7.1178,7.0964,7.1178,192600.0
2006-02-16 10:10:00,9.99,10.01,9.97,10.01,600200.0,7.1106,7.1249,7.0964,7.1249,600200.0
2006-02-16 10:20:00,10.01,10.02,10.0,10.01,152200.0,7.1249,7.132,7.1178,7.1249,152200.0
2006-02-16 10:30:00,10.01,10.01,9.96,9.97,93000.0,7.1249,7.1249,7.0893,7.0964,93000.0
2006-02-16 10:40:00,9.97,9.99,9.96,9.96,134600.0,7.0964,7.1106,7.0893,7.0893,134600.0
2006-02-16 10:50:00,9.97,9.99,9.96,9.97,90600.0,7.0964,7.1106,7.0893,7.0964,90600.0
2006-02-16 11:00:00,9.97,9.97,9.96,9.97,53600.0,7.0964,7.0964,7.0893,7.0964,53600.0
2006-02-16 11:10:00,9.97,9.98,9.97,9.98,59200.0,7.0964,7.1035,7.0964,7.1035,59200.0
2006-02-16 11:20:00,9.98,9.99,9.97,9.99,82200.0,7.1035,7.1106,7.0964,7.1106,82200.0
2006-02-16 11:30:00,9.99,10.0,9.97,9.97,273400.0,7.1106,7.1178,7.0964,7.0964,273400.0
2006-02-16 11:40:00,9.98,10.01,9.97,9.99,120400.0,7.1035,7.1249,7.0964,7.1106,120400.0
2006-02-16 11:50:00,9.99,10.0,9.97,9.99,267800.0,7.1106,7.1178,7.0964,7.1106,267800.0
2006-02-16 12:00:00,9.99,10.01,9.99,9.99,337600.0,7.1106,7.1249,7.1106,7.1106,337600.0
2006-02-16 12:10:00,9.99,10.01,9.97,9.99,279400.0,7.1106,7.1249,7.0964,7.1106,279400.0
2006-02-16 12:20:00,9.99,10.0,9.99,9.99,116200.0,7.1106,7.1178,7.1106,7.1106,116200.0
2006-02-16 12:30:00,9.99,10.0,9.97,9.99,119600.0,7.1106,7.1178,7.0964,7.1106,119600.0
2006-02-16 12:40:00,9.99,9.99,9.97,9.98,178400.0,7.1106,7.1106,7.0964,7.1035,178400.0
2006-02-16 12:50:00,9.98,9.99,9.97,9.98,54200.0,7.1035,7.1106,7.0964,7.1035,54200.0
2006-02-16 13:00:00,9.98,9.99,9.97,9.98,77200.0,7.1035,7.1106,7.0964,7.1035,77200.0
2006-02-16 13:10:00,9.99,9.99,9.97,9.97,41600.0,7.1106,7.1106,7.0964,7.0964,41600.0
2006-02-16 13:20:00,9.98,9.99,9.97,9.98,78800.0,7.1035,7.1106,7.0964,7.1035,78800.0
2006-02-16 13:30:00,9.98,9.99,9.97,9.99,105200.0,7.1035,7.1106,7.0964,7.1106,105200.0
2006-02-16 13:40:00,9.99,9.99,9.97,9.98,64200.0,7.1106,7.1106,7.0964,7.1035,64200.0
2006-02-16 13:50:00,9.98,9.99,9.97,9.99,102200.0,7.1035,7.1106,7.0964,7.1106,102200.0
2006-02-16 14:00:00,9.99,9.99,9.98,9.99,86600.0,7.1106,7.1106,7.1035,7.1106,86600.0
2006-02-16 14:10:00,9.99,9.99,9.99,9.99,89400.0,7.1106,7.1106,7.1106,7.1106,89400.0
2006-02-16 14:20:00,9.99,9.99,9.98,9.99,93400.0,7.1106,7.1106,7.1035,7.1106,93400.0
2006-02-16 14:30:00,9.99,9.99,9.97,9.97,459000.0,7.1106,7.1106,7.0964,7.0964,459000.0
2006-02-16 14:40:00,9.97,9.99,9.97,9.97,175200.0,7.0964,7.1106,7.0964,7.0964,175200.0
2006-02-16 14:50:00,9.97,9.98,9.97,9.97,92200.0,7.0964,7.1035,7.0964,7.0964,92200.0
2006-02-16 15:00:00,9.98,9.99,9.97,9.97,133800.0,7.1035,7.1106,7.0964,7.0964,133800.0
2006-02-16 15:10:00,9.98,9.98,9.97,9.97,158000.0,7.1035,7.1035,7.0964,7.0964,158000.0
2006-02-16 15:20:00,9.97,9.98,9.97,9.98,357000.0,7.0964,7.1035,7.0964,7.1035,357000.0
2006-02-16 15:30:00,9.97,9.99,9.97,9.97,183000.0,7.0964,7.1106,7.0964,7.0964,183000.0
2006-02-16 15:40:00,9.98,9.99,9.97,9.98,237600.0,7.1035,7.1106,7.0964,7.1035,237600.0
2006-02-16 15:50:00,9.98,10.0,9.97,10.0,217000.0,7.1035,7.1178,7.0964,7.1178,217000.0
2006-02-17 09:30:00,10.0,10.0,9.97,9.98,600000.0,7.1178,7.1178,7.0964,7.1035,600000.0
2006-02-17 09:40:00,9.97,10.02,9.97,10.02,216400.0,7.0964,7.132,7.0964,7.132,216400.0
2006-02-17 09:50:00,10.03,10.03,9.99,9.99,62200.0,7.1391,7.1391,7.1106,7.1106,62200.0
2006-02-17 10:00:00,9.99,9.99,9.96,9.97,89600.0,7.1106,7.1106,7.0893,7.0964,89600.0
2006-02-17 10:10:00,9.97,9.98,9.96,9.98,120000.0,7.0964,7.1035,7.0893,7.1035,120000.0
2006-02-17 10:20:00,9.97,9.99,9.97,9.97,71200.0,7.0964,7.1106,7.0964,7.0964,71200.0
2006-02-17 10:30:00,9.97,9.97,9.95,9.95,108000.0,7.0964,7.0964,7.0822,7.0822,108000.0
2006-02-17 10:40:00,9.95,9.96,9.93,9.95,96800.0,7.0822,7.0893,7.0679,7.0822,96800.0
2006-02-17 10:50:00,9.94,9.97,9.94,9.96,130600.0,7.0751,7.0964,7.0751,7.0893,130600.0
2006-02-17 11:00:00,9.96,9.99,9.96,9.97,133000.0,7.0893,7.1106,7.0893,7.0964,133000.0
2006-02-17 11:10:00,9.98,10.0,9.97,9.99,88600.0,7.1035,7.1178,7.0964,7.1106,88600.0
2006-02-17 11:20:00,9.99,9.99,9.97,9.97,75400.0,7.1106,7.1106,7.0964,7.0964,75400.0
2006-02-17 11:30:00,9.97,9.99,9.97,9.98,40600.0,7.0964,7.1106,7.0964,7.1035,40600.0
2006-02-17 11:40:00,9.98,9.99,9.97,9.99,56400.0,7.1035,7.1106,7.0964,7.1106,56400.0
2006-02-17 11:50:00,9.99,10.0,9.99,10.0,137200.0,7.1106,7.1178,7.1106,7.1178,137200.0
2006-02-17 12:00:00,9.99,10.0,9.99,10.0,57600.0,7.1106,7.1178,7.1106,7.1178,57600.0
2006-02-17 12:10:00,9.99,10.0,9.96,9.98,114000.0,7.1106,7.1178,7.0893,7.1035,114000.0
2006-02-17 12:20:00,9.97,9.99,9.97,9.99,59600.0,7.0964,7.1106,7.0964,7.1106,59600.0
2006-02-17 12:30:00,9.99,9.99,9.98,9.99,49000.0,7.1106,7.1106,7.1035,7.1106,49000.0
2006-02-17 12:40:00,9.99,10.0,9.99,10.0,69800.0,7.1106,7.1178,7.1106,7.1178,69800.0
2006-02-17 12:50:00,10.0,10.0,9.99,9.99,225600.0,7.1178,7.1178,7.1106,7.1106,225600.0
2006-02-17 13:00:00,9.99,10.0,9.98,9.98,144000.0,7.1106,7.1178,7.1035,7.1035,144000.0
2006-02-17 13:10:00,9.99,9.99,9.99,9.99,22000.0,7.1106,7.1106,7.1106,7.1106,22000.0
2006-02-17 13:20:00,9.99,10.0,9.98,9.99,47400.0,7.1106,7.1178,7.1035,7.1106,47400.0
2006-02-17 13:30:00,9.99,10.0,9.99,10.0,38600.0,7.1106,7.1178,7.1106,7.1178,38600.0
2006-02-17 13:40:00,9.99,10.01,9.99,10.0,232600.0,7.1106,7.1249,7.1106,7.1178,232600.0
2006-02-17 13:50:00,10.0,10.01,9.98,10.01,208000.0,7.1178,7.1249,7.1035,7.1249,208000.0
2006-02-17 14:00:00,10.0,10.01,9.99,10.0,65400.0,7.1178,7.1249,7.1106,7.1178,65400.0
2006-02-17 14:10:00,10.0,10.01,9.99,10.0,129000.0,7.1178,7.1249,7.1106,7.1178,129000.0
2006-02-17 14:20:00,10.0,10.02,9.99,10.01,84000.0,7.1178,7.132,7.1106,7.1249,84000.0
2006-02-17 14:30:00,10.01,10.02,9.99,9.99,317400.0,7.1249,7.132,7.1106,7.1106,317400.0
2006-02-17 14:40:00,9.99,10.0,9.99,10.0,154800.0,7.1106,7.1178,7.1106,7.1178,154800.0
2006-02-17 14:50:00,10.0,10.01,9.99,10.01,234200.0,7.1178,7.1249,7.1106,7.1249,234200.0
2006-02-17 15:00:00,10.01,10.01,10.0,10.0,74400.0,7.1249,7.1249,7.1178,7.1178,74400.0
2006-02-17 15:10:00,10.0,10.01,9.99,10.0,114600.0,7.1178,7.1249,7.1106,7.1178,114600.0
2006-02-17 15:20:00,10.0,10.0,9.97,10.0,226600.0,7.1178,7.1178,7.0964,7.1178,226600.0
2006-02-17 15:30:00,9.99,10.0,9.99,9.99,122600.0,7.1106,7.1178,7.1106,7.1106,122600.0
2006-02-17 15:40:00,9.99,10.0,9.99,9.99,99600.0,7.1106,7.1178,7.1106,7.1106,99600.0
2006-02-17 15:50:00,9.99,9.99,9.98,9.99,192800.0,7.1106,7.1106,7.1035,7.1106,192800.0
2006-02-21 09:30:00,10.0,10.0,9.97,9.99,210800.0,7.1178,7.1178,7.0964,7.1106,210800.0
2006-02-21 09:40:00,9.99,10.04,9.99,10.04,1583200.0,7.1106,7.1462,7.1106,7.1462,1583200.0
2006-02-21 09:50:00,10.04,10.04,10.02,10.03,1220200.0,7.1462,7.1462,7.132,7.1391,1220200.0
2006-02-21 10:00:00,10.03,10.05,10.03,10.05,221200.0,7.1391,7.1533,7.1391,7.1533,221200.0
2006-02-21 10:10:00,10.05,10.06,10.03,10.03,438400.0,7.1533,7.1605,7.1391,7.1391,438400.0
2006-02-21 10:20:00,10.03,10.05,10.02,10.05,330800.0,7.1391,7.1533,7.132,7.1533,330800.0
2006-02-21 10:30:00,10.05,10.05,10.03,10.04,92400.0,7.1533,7.1533,7.1391,7.1462,92400.0
2006-02-21 10:40:00,10.04,10.04,10.03,10.04,230800.0,7.1462,7.1462,7.1391,7.1462,230800.0
2006-02-21 10:50:00,10.04,10.05,10.03,10.04,299600.0,7.1462,7.1533,7.1391,7.1462,299600.0
2006-02-21 11:00:00,10.04,10.06,10.04,10.06,301000.0,7.1462,7.1605,7.1462,7.1605,301000.0
2006-02-21 11:10:00,10.06,10.07,10.06,10.06,230400.0,7.1605,7.1676,7.1605,7.1605,230400.0
2006-02-21 11:20:00,10.06,10.08,10.06,10.07,164600.0,7.1605,7.1747,7.1605,7.1676,164600.0
2006-02-21 11:30:00,10.07,10.08,10.06,10.07,169200.0,7.1676,7.1747,7.1605,7.1676,169200.0
2006-02-21 11:40:00,10.06,10.08,10.06,10.06,263600.0,7.1605,7.1747,7.1605,7.1605,263600.0
2006-02-21 11:50:00,10.06,10.08,10.06,10.06,184600.0,7.1605,7.1747,7.1605,7.1605,184600.0
2006-02-21 12:00:00,10.06,10.08,10.06,10.08,314200.0,7.1605,7.1747,7.1605,7.1747,314200.0
2006-02-21 12:10:00,10.08,10.08,10.03,10.03,189200.0,7.1747,7.1747,7.1391,7.1391,189200.0
2006-02-21 12:20:00,10.03,10.05,10.03,10.04,355600.0,7.1391,7.1533,7.1391,7.1462,355600.0
2006-02-21 12:30:00,10.04,10.06,10.03,10.05,120800.0,7.1462,7.1605,7.1391,7.1533,120800.0
2006-02-21 12:40:00,10.06,10.06,10.04,10.04,92400.0,7.1605,7.1605,7.1462,7.1462,92400.0
2006-02-21 12:50:00,10.05,10.06,10.04,10.05,93600.0,7.1533,7.1605,7.1462,7.1533,93600.0
2006-02-21 13:00:00,10.05,10.05,10.04,10.05,91400.0,7.1533,7.1533,7.1462,7.1533,91400.0
2006-02-21 13:10:00,10.05,10.05,10.04,10.05,120200.0,7.1533,7.1533,7.1462,7.1533,120200.0
2006-02-21 13:20:00,10.05,10.05,10.04,10.04,53200.0,7.1533,7.1533,7.1462,7.1462,53200.0
2006-02-21 13:30:00,10.04,10.06,10.04,10.05,150400.0,7.1462,7.1605,7.1462,7.1533,150400.0
2006-02-21 13:40:00,10.05,10.05,10.04,10.04,129600.0,7.1533,7.1533,7.1462,7.1462,129600.0
2006-02-21 13:50:00,10.04,10.05,10.03,10.03,137800.0,7.1462,7.1533,7.1391,7.1391,137800.0
2006-02-21 14:00:00,10.04,10.05,10.02,10.03,166200.0,7.1462,7.1533,7.132,7.1391,166200.0
2006-02-21 14:10:00,10.03,10.04,10.01,10.03,108600.0,7.1391,7.1462,7.1249,7.1391,108600.0
2006-02-21 14:20:00,10.02,10.03,10.0,10.02,85200.0,7.132,7.1391,7.1178,7.132,85200.0
2006-02-21 14:30:00,10.02,10.02,9.99,10.01,100400.0,7.132,7.132,7.1106,7.1249,100400.0
2006-02-21 14:40:00,10.01,10.03,10.0,10.03,206000.0,7.1249,7.1391,7.1178,7.1391,206000.0
2006-02-21 14:50:00,10.03,10.05,10.02,10.05,278400.0,7.1391,7.1533,7.132,7.1533,278400.0
2006-02-21 15:00:00,10.05,10.06,10.04,10.05,157000.0,7.1533,7.1605,7.1462,7.1533,157000.0
2006-02-21 15:10:00,10.05,10.06,10.03,10.03,239400.0,7.1533,7.1605,7.1391,7.1391,239400.0
2006-02-21 15:20:00,10.03,10.03,10.01,10.02,175000.0,7.1391,7.1391,7.1249,7.132,175000.0
2006-02-21 15:30:00,10.02,10.02,10.0,10.0,168200.0,7.132,7.132,7.1178,7.1178,168200.0
2006-02-21 15:40:00,10.01,10.05,10.0,10.05,283400.0,7.1249,7.1533,7.1178,7.1533,283400.0
2006-02-21 15:50:00,10.04,10.05,10.02,10.03,507400.0,7.1462,7.1533,7.132,7.1391,507400.0
2006-02-22 09:30:00,10.09,10.09,10.06,10.09,313000.0,7.1818,7.1818,7.1605,7.1818,313000.0
2006-02-22 09:40:00,10.1,10.1,10.06,10.09,116000.0,7.1889,7.1889,7.1605,7.1818,116000.0
2006-02-22 09:50:00,10.09,10.09,10.04,10.05,197600.0,7.1818,7.1818,7.1462,7.1533,197600.0
2006-02-22 10:00:00,10.05,10.06,10.04,10.05,241000.0,7.1533,7.1605,7.1462,7.1533,241000.0
2006-02-22 10:10:00,10.04,10.05,10.01,10.03,144600.0,7.1462,7.1533,7.1249,7.1391,144600.0
2006-02-22 10:20:00,10.03,10.06,10.03,10.06,159400.0,7.1391,7.1605,7.1391,7.1605,159400.0
2006-02-22 10:30:00,10.06,10.06,10.02,10.03,99800.0,7.1605,7.1605,7.132,7.1391,99800.0
2006-02-22 10:40:00,10.03,10.03,10.01,10.03,119600.0,7.1391,7.1391,7.1249,7.1391,119600.0
2006-02-22 10:50:00,10.03,10.06,10.03,10.05,52400.0,7.1391,7.1605,7.1391,7.1533,52400.0
2006-02-22 11:00:00,10.06,10.06,10.03,10.03,38800.0,7.1605,7.1605,7.1391,7.1391,38800.0
2006-02-22 11:10:00,10.03,10.05,10.03,10.05,85800.0,7.1391,7.1533,7.1391,7.1533,85800.0
2006-02-22 11:20:00,10.05,10.08,10.05,10.06,147200.0,7.1533,7.1747,7.1533,7.1605,147200.0
2006-02-22 11:30:00,10.07,10.08,10.05,10.05,72000.0,7.1676,7.1747,7.1533,7.1533,72000.0
2006-02-22 11:40:00,10.06,10.06,10.04,10.05,131600.0,7.1605,7.1605,7.1462,7.1533,131600.0
2006-02-22 11:50:00,10.04,10.05,10.03,10.04,57800.0,7.1462,7.1533,7.1391,7.1462,57800.0
2006-02-22 12:00:00,10.04,10.05,10.03,10.04,121400.0,7.1462,7.1533,7.1391,7.1462,121400.0
2006-02-22 12:10:00,10.04,10.05,10.02,10.03,167000.0,7.1462,7.1533,7.132,7.1391,167000.0
2006-02-22 12:20:00,10.03,10.05,10.03,10.04,66000.0,7.1391,7.1533,7.1391,7.1462,66000.0
2006-02-22 12:30:00,10.04,10.05,10.03,10.04,29600.0,7.1462,7.1533,7.1391,7.1462,29600.0
2006-02-22 12:40:00,10.03,10.05,10.03,10.04,33800.0,7.1391,7.1533,7.1391,7.1462,33800.0
2006-02-22 12:50:00,10.04,10.05,10.04,10.04,16600.0,7.1462,7.1533,7.1462,7.1462,16600.0
2006-02-22 13:00:00,10.05,10.05,10.04,10.05,81600.0,7.1533,7.1533,7.1462,7.1533,81600.0
2006-02-22 13:10:00,10.04,10.05,10.04,10.04,68000.0,7.1462,7.1533,7.1462,7.1462,68000.0
2006-02-22 13:20:00,10.04,10.05,10.04,10.04,48400.0,7.1462,7.1533,7.1462,7.1462,48400.0
2006-02-22 13:30:00,10.04,10.06,10.04,10.05,283800.0,7.1462,7.1605,7.1462,7.1533,283800.0
2006-02-22 13:40:00,10.05,10.06,10.04,10.05,87200.0,7.1533,7.1605,7.1462,7.1533,87200.0
2006-02-22 13:50:00,10.06,10.06,10.04,10.05,77400.0,7.1605,7.1605,7.1462,7.1533,77400.0
2006-02-22 14:00:00,10.05,10.06,10.04,10.04,136800.0,7.1533,7.1605,7.1462,7.1462,136800.0
2006-02-22 14:10:00,10.04,10.05,10.03,10.04,122200.0,7.1462,7.1533,7.1391,7.1462,122200.0
2006-02-22 14:20:00,10.04,10.05,10.03,10.04,102200.0,7.1462,7.1533,7.1391,7.1462,102200.0
2006-02-22 14:30:00,10.04,10.04,10.03,10.04,79200.0,7.1462,7.1462,7.1391,7.1462,79200.0
2006-02-22 14:40:00,10.04,10.04,10.02,10.03,126400.0,7.1462,7.1462,7.132,7.1391,126400.0
2006-02-22 14:50:00,10.02,10.03,10.01,10.01,195200.0,7.132,7.1391,7.1249,7.1249,195200.0
2006-02-22 15:00:00,10.02,10.02,9.99,9.99,270400.0,7.132,7.132,7.1106,7.1106,270400.0
2006-02-22 15:10:00,9.99,9.99,9.99,9.99,195200.0,7.1106,7.1106,7.1106,7.1106,195200.0
2006-02-22 15:20:00,9.99,9.99,9.97,9.98,317400.0,7.1106,7.1106,7.0964,7.1035,317400.0
2006-02-22 15:30:00,9.97,10.0,9.97,9.99,159600.0,7.0964,7.1178,7.0964,7.1106,159600.0
2006-02-22 15:40:00,9.99,10.0,9.99,9.99,240600.0,7.1106,7.1178,7.1106,7.1106,240600.0
2006-02-22 15:50:00,10.0,10.0,9.95,9.97,825200.0,7.1178,7.1178,7.0822,7.0964,825200.0
2006-02-23 09:30:00,9.92,10.01,9.92,9.99,315800.0,7.0608,7.1249,7.0608,7.1106,315800.0
2006-02-23 09:40:00,9.99,10.0,9.94,9.97,371600.0,7.1106,7.1178,7.0751,7.0964,371600.0
2006-02-23 09:50:00,9.97,9.97,9.92,9.93,144400.0,7.0964,7.0964,7.0608,7.0679,144400.0
2006-02-23 10:00:00,9.93,9.96,9.92,9.95,149600.0,7.0679,7.0893,7.0608,7.0822,149600.0
2006-02-23 10:10:00,9.96,9.98,9.95,9.98,165200.0,7.0893,7.1035,7.0822,7.1035,165200.0
2006-02-23 10:20:00,9.98,9.98,9.95,9.98,258200.0,7.1035,7.1035,7.0822,7.1035,258200.0
2006-02-23 10:30:00,9.98,10.0,9.97,10.0,175200.0,7.1035,7.1178,7.0964,7.1178,175200.0
2006-02-23 10:40:00,10.0,10.02,9.99,10.02,949800.0,7.1178,7.132,7.1106,7.132,949800.0
2006-02-23 10:50:00,10.02,10.03,10.01,10.03,354000.0,7.132,7.1391,7.1249,7.1391,354000.0
2006-02-23 11:00:00,10.03,10.06,10.02,10.06,467400.0,7.1391,7.1605,7.132,7.1605,467400.0
2006-02-23 11:10:00,10.05,10.08,10.05,10.05,319600.0,7.1533,7.1747,7.1533,7.1533,319600.0
2006-02-23 11:20:00,10.05,10.09,10.04,10.08,204400.0,7.1533,7.1818,7.1462,7.1747,204400.0
2006-02-23 11:30:00,10.08,10.08,10.06,10.06,145800.0,7.1747,7.1747,7.1605,7.1605,145800.0
2006-02-23 11:40:00,10.06,10.07,10.04,10.05,168400.0,7.1605,7.1676,7.1462,7.1533,168400.0
2006-02-23 11:50:00,10.05,10.06,10.02,10.03,130200.0,7.1533,7.1605,7.132,7.1391,130200.0
2006-02-23 12:00:00,10.03,10.06,10.02,10.06,144800.0,7.1391,7.1605,7.132,7.1605,144800.0
2006-02-23 12:10:00,10.06,10.08,10.06,10.07,158800.0,7.1605,7.1747,7.1605,7.1676,158800.0
2006-02-23 12:20:00,10.07,10.1,10.07,10.1,221000.0,7.1676,7.1889,7.1676,7.1889,221000.0
2006-02-23 12:30:00,10.1,10.13,10.09,10.12,208200.0,7.1889,7.2103,7.1818,7.2032,208200.0
2006-02-23 12:40:00,10.12,10.13,10.11,10.12,150400.0,7.2032,7.2103,7.1961,7.2032,150400.0
2006-02-23 12:50:00,10.13,10.13,10.1,10.11,270800.0,7.2103,7.2103,7.1889,7.1961,270800.0
2006-02-23 13:00:00,10.11,10.11,10.1,10.1,124600.0,7.1961,7.1961,7.1889,7.1889,124600.0
2006-02-23 13:10:00,10.1,10.11,10.1,10.1,102200.0,7.1889,7.1961,7.1889,7.1889,102200.0
2006-02-23 13:20:00,10.1,10.13,10.1,10.11,139000.0,7.1889,7.2103,7.1889,7.1961,139000.0
2006-02-23 13:30:00,10.11,10.13,10.1,10.1,262800.0,7.1961,7.2103,7.1889,7.1889,262800.0
2006-02-23 13:40:00,10.1,10.11,10.09,10.09,163800.0,7.1889,7.1961,7.1818,7.1818,163800.0
2006-02-23 13:50:00,10.1,10.1,10.07,10.08,167000.0,7.1889,7.1889,7.1676,7.1747,167000.0
2006-02-23 14:00:00,10.08,10.09,10.08,10.08,74600.0,7.1747,7.1818,7.1747,7.1747,74600.0
2006-02-23 14:10:00,10.08,10.08,10.06,10.06,133800.0,7.1747,7.1747,7.1605,7.1605,133800.0
2006-02-23 14:20:00,10.06,10.1,10.06,10.1,147800.0,7.1605,7.1889,7.1605,7.1889,147800.0
2006-02-23 14:30:00,10.1,10.1,10.08,10.08,155800.0,7.1889,7.1889,7.1747,7.1747,155800.0
2006-02-23 14:40:00,10.09,10.13,10.08,10.13,141200.0,7.1818,7.2103,7.1747,7.2103,141200.0
2006-02-23 14:50:00,10.12,10.13,10.1,10.1,159200.0,7.2032,7.2103,7.1889,7.1889,159200.0
2006-02-23 15:00:00,10.11,10.11,10.08,10.08,184000.0,7.1961,7.1961,7.1747,7.1747,184000.0
2006-02-23 15:10:00,10.09,10.09,10.06,10.06,196600.0,7.1818,7.1818,7.1605,7.1605,196600.0
2006-02-23 15:20:00,10.06,10.08,10.06,10.07,261600.0,7.1605,7.1747,7.1605,7.1676,261600.0
2006-02-23 15:30:00,10.07,10.08,10.05,10.06,363000.0,7.1676,7.1747,7.1533,7.1605,363000.0
2006-02-23 15:40:00,10.05,10.06,10.03,10.03,262200.0,7.1533,7.1605,7.1391,7.1391,262200.0
2006-02-23 15:50:00,10.03,10.06,10.03,10.06,490000.0,7.1391,7.1605,7.1391,7.1605,490000.0
2006-02-24 09:30:00,10.03,10.05,10.01,10.02,162600.0,7.1391,7.1533,7.1249,7.132,162600.0
2006-02-24 09:40:00,10.02,10.03,10.0,10.01,152000.0,7.132,7.1391,7.1178,7.1249,152000.0
2006-02-24 09:50:00,10.0,10.03,9.99,10.0,154400.0,7.1178,7.1391,7.1106,7.1178,154400.0
2006-02-24 10:00:00,10.01,10.05,10.0,10.05,122400.0,7.1249,7.1533,7.1178,7.1533,122400.0
2006-02-24 10:10:00,10.05,10.06,10.02,10.02,205600.0,7.1533,7.1605,7.132,7.132,205600.0
2006-02-24 10:20:00,10.02,10.04,9.99,10.01,285200.0,7.132,7.1462,7.1106,7.1249,285200.0
2006-02-24 10:30:00,10.01,10.02,9.99,10.0,129600.0,7.1249,7.132,7.1106,7.1178,129600.0
2006-02-24 10:40:00,10.0,10.01,9.99,10.0,115200.0,7.1178,7.1249,7.1106,7.1178,115200.0
2006-02-24 10:50:00,10.0,10.04,9.99,10.03,121000.0,7.1178,7.1462,7.1106,7.1391,121000.0
2006-02-24 11:00:00,10.03,10.08,10.03,10.08,226800.0,7.1391,7.1747,7.1391,7.1747,226800.0
2006-02-24 11:10:00,10.08,10.09,10.06,10.08,309000.0,7.1747,7.1818,7.1605,7.1747,309000.0
2006-02-24 11:20:00,10.07,10.08,10.04,10.04,146600.0,7.1676,7.1747,7.1462,7.1462,146600.0
2006-02-24 11:30:00,10.03,10.06,10.02,10.05,185800.0,7.1391,7.1605,7.132,7.1533,185800.0
2006-02-24 11:40:00,10.05,10.05,10.03,10.04,202200.0,7.1533,7.1533,7.1391,7.1462,202200.0
2006-02-24 11:50:00,10.04,10.05,10.03,10.03,87400.0,7.1462,7.1533,7.1391,7.1391,87400.0
2006-02-24 12:00:00,10.03,10.06,10.02,10.06,64200.0,7.1391,7.1605,7.132,7.1605,64200.0
2006-02-24 12:10:00,10.06,10.06,10.04,10.05,132000.0,7.1605,7.1605,7.1462,7.1533,132000.0
2006-02-24 12:20:00,10.04,10.05,10.02,10.02,107200.0,7.1462,7.1533,7.132,7.132,107200.0
2006-02-24 12:30:00,10.02,10.02,10.0,10.02,88800.0,7.132,7.132,7.1178,7.132,88800.0
2006-02-24 12:40:00,10.02,10.03,10.02,10.02,57800.0,7.132,7.1391,7.132,7.132,57800.0
2006-02-24 12:50:00,10.02,10.02,10.01,10.02,43000.0,7.132,7.132,7.1249,7.132,43000.0
2006-02-24 13:00:00,10.02,10.02,10.0,10.01,186400.0,7.132,7.132,7.1178,7.1249,186400.0
2006-02-24 13:10:00,10.01,10.03,10.0,10.03,117600.0,7.1249,7.1391,7.1178,7.1391,117600.0
2006-02-24 13:20:00,10.02,10.03,10.01,10.02,145400.0,7.132,7.1391,7.1249,7.132,145400.0
2006-02-24 13:30:00,10.02,10.02,10.01,10.02,74400.0,7.132,7.132,7.1249,7.132,74400.0
2006-02-24 13:40:00,10.02,10.02,10.0,10.0,67200.0,7.132,7.132,7.1178,7.1178,67200.0
2006-02-24 13:50:00,10.0,10.01,9.99,10.0,171600.0,7.1178,7.1249,7.1106,7.1178,171600.0
2006-02-24 14:00:00,10.0,10.02,9.99,9.99,133400.0,7.1178,7.132,7.1106,7.1106,133400.0
2006-02-24 14:10:00,9.99,10.0,9.99,9.99,73800.0,7.1106,7.1178,7.1106,7.1106,73800.0
2006-02-24 14:20:00,9.99,9.99,9.96,9.97,103600.0,7.1106,7.1106,7.0893,7.0964,103600.0
2006-02-24 14:30:00,9.97,9.99,9.96,9.99,91800.0,7.0964,7.1106,7.0893,7.1106,91800.0
2006-02-24 14:40:00,9.99,10.01,9.99,9.99,59000.0,7.1106,7.1249,7.1106,7.1106,59000.0
2006-02-24 14:50:00,9.99,10.0,9.99,10.0,69000.0,7.1106,7.1178,7.1106,7.1178,69000.0
2006-02-24 15:00:00,10.01,10.02,10.0,10.0,120000.0,7.1249,7.132,7.1178,7.1178,120000.0
2006-02-24 15:10:00,10.0,10.0,9.97,9.97,126200.0,7.1178,7.1178,7.0964,7.0964,126200.0
2006-02-24 15:20:00,9.97,9.98,9.97,9.98,186600.0,7.0964,7.1035,7.0964,7.1035,186600.0
2006-02-24 15:30:00,9.98,9.98,9.96,9.97,170200.0,7.1035,7.1035,7.0893,7.0964,170200.0
2006-02-24 15:40:00,9.96,9.99,9.96,9.97,171800.0,7.0893,7.1106,7.0893,7.0964,171800.0
2006-02-24 15:50:00,9.97,9.99,9.97,9.99,145600.0,7.0964,7.1106,7.0964,7.1106,145600.0
2006-02-27 09:30:00,10.01,10.14,9.98,10.14,413400.0,7.1249,7.2174,7.1035,7.2174,413400.0
2006-02-27 09:40:00,10.14,10.15,10.12,10.14,239800.0,7.2174,7.2245,7.2032,7.2174,239800.0
2006-02-27 09:50:00,10.15,10.15,10.12,10.13,255400.0,7.2245,7.2245,7.2032,7.2103,255400.0
2006-02-27 10:00:00,10.13,10.15,10.12,10.14,238400.0,7.2103,7.2245,7.2032,7.2174,238400.0
2006-02-27 10:10:00,10.14,10.15,10.12,10.12,159600.0,7.2174,7.2245,7.2032,7.2032,159600.0
2006-02-27 10:20:00,10.12,10.14,10.12,10.13,135400.0,7.2032,7.2174,7.2032,7.2103,135400.0
2006-02-27 10:30:00,10.14,10.15,10.13,10.14,164400.0,7.2174,7.2245,7.2103,7.2174,164400.0
2006-02-27 10:40:00,10.14,10.15,10.13,10.14,81000.0,7.2174,7.2245,7.2103,7.2174,81000.0
2006-02-27 10:50:00,10.14,10.15,10.14,10.15,50600.0,7.2174,7.2245,7.2174,7.2245,50600.0
2006-02-27 11:00:00,10.14,10.15,10.14,10.14,98000.0,7.2174,7.2245,7.2174,7.2174,98000.0
2006-02-27 11:10:00,10.14,10.15,10.14,10.15,177400.0,7.2174,7.2245,7.2174,7.2245,177400.0
2006-02-27 11:20:00,10.15,10.15,10.14,10.14,103400.0,7.2245,7.2245,7.2174,7.2174,103400.0
2006-02-27 11:30:00,10.14,10.15,10.13,10.13,75600.0,7.2174,7.2245,7.2103,7.2103,75600.0
2006-02-27 11:40:00,10.13,10.14,10.13,10.13,56800.0,7.2103,7.2174,7.2103,7.2103,56800.0
2006-02-27 11:50:00,10.13,10.15,10.13,10.13,146000.0,7.2103,7.2245,7.2103,7.2103,146000.0
2006-02-27 12:00:00,10.13,10.15,10.13,10.13,188600.0,7.2103,7.2245,7.2103,7.2103,188600.0
2006-02-27 12:10:00,10.13,10.14,10.12,10.13,95000.0,7.2103,7.2174,7.2032,7.2103,95000.0
2006-02-27 12:20:00,10.13,10.15,10.13,10.15,105200.0,7.2103,7.2245,7.2103,7.2245,105200.0
2006-02-27 12:30:00,10.15,10.17,10.14,10.17,280200.0,7.2245,7.2388,7.2174,7.2388,280200.0
2006-02-27 12:40:00,10.17,10.17,10.15,10.17,173200.0,7.2388,7.2388,7.2245,7.2388,173200.0
2006-02-27 12:50:00,10.16,10.18,10.15,10.15,109200.0,7.2316,7.2459,7.2245,7.2245,109200.0
2006-02-27 13:00:00,10.15,10.16,10.13,10.13,106400.0,7.2245,7.2316,7.2103,7.2103,106400.0
2006-02-27 13:10:00,10.13,10.15,10.13,10.13,95200.0,7.2103,7.2245,7.2103,7.2103,95200.0
2006-02-27 13:20:00,10.13,10.15,10.13,10.13,80000.0,7.2103,7.2245,7.2103,7.2103,80000.0
2006-02-27 13:30:00,10.13,10.18,10.13,10.15,262400.0,7.2103,7.2459,7.2103,7.2245,262400.0
2006-02-27 13:40:00,10.15,10.17,10.14,10.16,183400.0,7.2245,7.2388,7.2174,7.2316,183400.0
2006-02-27 13:50:00,10.17,10.17,10.15,10.15,83000.0,7.2388,7.2388,7.2245,7.2245,83000.0
2006-02-27 14:00:00,10.15,10.15,10.13,10.14,308600.0,7.2245,7.2245,7.2103,7.2174,308600.0
2006-02-27 14:10:00,10.14,10.14,10.12,10.13,164800.0,7.2174,7.2174,7.2032,7.2103,164800.0
2006-02-27 14:20:00,10.13,10.13,10.12,10.13,141400.0,7.2103,7.2103,7.2032,7.2103,141400.0
2006-02-27 14:30:00,10.13,10.15,10.13,10.13,143400.0,7.2103,7.2245,7.2103,7.2103,143400.0
2006-02-27 14:40:00,10.13,10.15,10.12,10.14,274400.0,7.2103,7.2245,7.2032,7.2174,274400.0
2006-02-27 14:50:00,10.14,10.15,10.12,10.13,204400.0,7.2174,7.2245,7.2032,7.2103,204400.0
2006-02-27 15:00:00,10.13,10.15,10.13,10.14,258800.0,7.2103,7.2245,7.2103,7.2174,258800.0
2006-02-27 15:10:00,10.14,10.15,10.12,10.13,184000.0,7.2174,7.2245,7.2032,7.2103,184000.0
2006-02-27 15:20:00,10.13,10.15,10.12,10.15,237800.0,7.2103,7.2245,7.2032,7.2245,237800.0
2006-02-27 15:30:00,10.15,10.15,10.11,10.12,191000.0,7.2245,7.2245,7.1961,7.2032,191000.0
2006-02-27 15:40:00,10.12,10.12,10.11,10.12,207200.0,7.2032,7.2032,7.1961,7.2032,207200.0
2006-02-27 15:50:00,10.12,10.12,10.1,10.12,431000.0,7.2032,7.2032,7.1889,7.2032,431000.0
2006-02-28 09:30:00,10.06,10.09,10.06,10.07,128800.0,7.1605,7.1818,7.1605,7.1676,128800.0
2006-02-28 09:40:00,10.06,10.1,10.06,10.07,62200.0,7.1605,7.1889,7.1605,7.1676,62200.0
2006-02-28 09:50:00,10.07,10.1,10.06,10.1,45200.0,7.1676,7.1889,7.1605,7.1889,45200.0
2006-02-28 10:00:00,10.1,10.1,10.04,10.05,109400.0,7.1889,7.1889,7.1462,7.1533,109400.0
2006-02-28 10:10:00,10.04,10.1,10.04,10.1,59000.0,7.1462,7.1889,7.1462,7.1889,59000.0
2006-02-28 10:20:00,10.1,10.1,10.06,10.06,261400.0,7.1889,7.1889,7.1605,7.1605,261400.0
2006-02-28 10:30:00,10.06,10.09,10.03,10.06,169200.0,7.1605,7.1818,7.1391,7.1605,169200.0
2006-02-28 10:40:00,10.06,10.06,9.98,10.01,161400.0,7.1605,7.1605,7.1035,7.1249,161400.0
2006-02-28 10:50:00,10.01,10.04,10.01,10.02,72600.0,7.1249,7.1462,7.1249,7.132,72600.0
2006-02-28 11:00:00,10.01,10.03,10.01,10.03,80400.0,7.1249,7.1391,7.1249,7.1391,80400.0
2006-02-28 11:10:00,10.03,10.03,9.99,10.01,98200.0,7.1391,7.1391,7.1106,7.1249,98200.0
2006-02-28 11:20:00,10.01,10.03,10.0,10.01,67000.0,7.1249,7.1391,7.1178,7.1249,67000.0
2006-02-28 11:30:00,10.01,10.02,9.99,10.02,50400.0,7.1249,7.132,7.1106,7.132,50400.0
2006-02-28 11:40:00,10.01,10.03,9.98,10.02,81600.0,7.1249,7.1391,7.1035,7.132,81600.0
2006-02-28 11:50:00,10.03,10.05,10.03,10.04,51400.0,7.1391,7.1533,7.1391,7.1462,51400.0
2006-02-28 12:00:00,10.04,10.04,10.0,10.02,69600.0,7.1462,7.1462,7.1178,7.132,69600.0
2006-02-28 12:10:00,10.02,10.02,9.99,10.02,78800.0,7.132,7.132,7.1106,7.132,78800.0
2006-02-28 12:20:00,10.02,10.03,10.01,10.01,44200.0,7.132,7.1391,7.1249,7.1249,44200.0
2006-02-28 12:30:00,10.01,10.03,10.0,10.02,64400.0,7.1249,7.1391,7.1178,7.132,64400.0
2006-02-28 12:40:00,10.02,10.04,10.02,10.02,59400.0,7.132,7.1462,7.132,7.132,59400.0
2006-02-28 12:50:00,10.03,10.03,10.01,10.02,42000.0,7.1391,7.1391,7.1249,7.132,42000.0
2006-02-28 13:00:00,10.02,10.03,10.02,10.02,78000.0,7.132,7.1391,7.132,7.132,78000.0
2006-02-28 13:10:00,10.02,10.03,10.01,10.02,35000.0,7.132,7.1391,7.1249,7.132,35000.0
2006-02-28 13:20:00,10.02,10.04,10.01,10.04,57800.0,7.132,7.1462,7.1249,7.1462,57800.0
2006-02-28 13:30:00,10.04,10.05,10.04,10.05,76600.0,7.1462,7.1533,7.1462,7.1533,76600.0
2006-02-28 13:40:00,10.05,10.05,10.03,10.03,79600.0,7.1533,7.1533,7.1391,7.1391,79600.0
2006-02-28 13:50:00,10.04,10.05,10.03,10.05,92200.0,7.1462,7.1533,7.1391,7.1533,92200.0
2006-02-28 14:00:00,10.05,10.05,10.03,10.04,73200.0,7.1533,7.1533,7.1391,7.1462,73200.0
2006-02-28 14:10:00,10.04,10.05,10.02,10.03,128200.0,7.1462,7.1533,7.132,7.1391,128200.0
2006-02-28 14:20:00,10.03,10.05,10.02,10.04,152600.0,7.1391,7.1533,7.132,7.1462,152600.0
2006-02-28 14:30:00,10.04,10.04,10.03,10.04,62000.0,7.1462,7.1462,7.1391,7.1462,62000.0
2006-02-28 14:40:00,10.03,10.04,10.02,10.02,129400.0,7.1391,7.1462,7.132,7.132,129400.0
2006-02-28 14:50:00,10.02,10.03,10.01,10.01,209800.0,7.132,7.1391,7.1249,7.1249,209800.0
2006-02-28 15:00:00,10.01,10.02,9.99,10.01,306000.0,7.1249,7.132,7.1106,7.1249,306000.0
2006-02-28 15:10:00,10.01,10.03,10.0,10.02,116000.0,7.1249,7.1391,7.1178,7.132,116000.0
2006-02-28 15:20:00,10.02,10.05,10.01,10.05,79600.0,7.132,7.1533,7.1249,7.1533,79600.0
2006-02-28 15:30:00,10.05,10.06,10.02,10.02,123200.0,7.1533,7.1605,7.132,7.132,123200.0
2006-02-28 15:40:00,10.02,10.04,10.02,10.03,227600.0,7.132,7.1462,7.132,7.1391,227600.0
2006-02-28 15:50:00,10.03,10.05,10.02,10.03,498400.0,7.1391,7.1533,7.132,7.1391,498400.0
2006-03-01 09:30:00,10.02,10.08,10.01,10.05,93800.0,7.132,7.1747,7.1249,7.1533,93800.0
2006-03-01 09:40:00,10.05,10.1,10.03,10.06,145800.0,7.1533,7.1889,7.1391,7.1605,145800.0
2006-03-01 09:50:00,10.06,10.07,10.04,10.05,118000.0,7.1605,7.1676,7.1462,7.1533,118000.0
2006-03-01 10:00:00,10.04,10.05,10.0,10.02,215600.0,7.1462,7.1533,7.1178,7.132,215600.0
2006-03-01 10:10:00,10.01,10.04,9.97,10.02,305000.0,7.1249,7.1462,7.0964,7.132,305000.0
2006-03-01 10:20:00,10.02,10.03,10.01,10.01,155200.0,7.132,7.1391,7.1249,7.1249,155200.0
2006-03-01 10:30:00,10.01,10.05,10.01,10.03,80200.0,7.1249,7.1533,7.1249,7.1391,80200.0
2006-03-01 10:40:00,10.03,10.05,10.03,10.04,78400.0,7.1391,7.1533,7.1391,7.1462,78400.0
2006-03-01 10:50:00,10.05,10.05,10.03,10.03,95200.0,7.1533,7.1533,7.1391,7.1391,95200.0
2006-03-01 11:00:00,10.03,10.03,10.02,10.03,196600.0,7.1391,7.1391,7.132,7.1391,196600.0
2006-03-01 11:10:00,10.02,10.04,10.02,10.03,161800.0,7.132,7.1462,7.132,7.1391,161800.0
2006-03-01 11:20:00,10.03,10.04,10.02,10.03,152600.0,7.1391,7.1462,7.132,7.1391,152600.0
2006-03-01 11:30:00,10.02,10.04,10.02,10.03,121600.0,7.132,7.1462,7.132,7.1391,121600.0
2006-03-01 11:40:00,10.03,10.03,10.03,10.03,111800.0,7.1391,7.1391,7.1391,7.1391,111800.0
2006-03-01 11:50:00,10.03,10.04,10.02,10.03,91600.0,7.1391,7.1462,7.132,7.1391,91600.0
2006-03-01 12:00:00,10.03,10.04,10.02,10.03,316000.0,7.1391,7.1462,7.132,7.1391,316000.0
2006-03-01 12:10:00,10.03,10.04,10.02,10.03,165200.0,7.1391,7.1462,7.132,7.1391,165200.0
2006-03-01 12:20:00,10.03,10.04,10.03,10.04,65200.0,7.1391,7.1462,7.1391,7.1462,65200.0
2006-03-01 12:30:00,10.04,10.05,10.03,10.04,75400.0,7.1462,7.1533,7.1391,7.1462,75400.0
2006-03-01 12:40:00,10.04,10.05,10.04,10.05,114800.0,7.1462,7.1533,7.1462,7.1533,114800.0
2006-03-01 12:50:00,10.05,10.06,10.05,10.05,395000.0,7.1533,7.1605,7.1533,7.1533,395000.0
2006-03-01 13:00:00,10.06,10.06,10.05,10.06,98800.0,7.1605,7.1605,7.1533,7.1605,98800.0
2006-03-01 13:10:00,10.06,10.06,10.06,10.06,69400.0,7.1605,7.1605,7.1605,7.1605,69400.0
2006-03-01 13:20:00,10.06,10.06,10.04,10.05,166400.0,7.1605,7.1605,7.1462,7.1533,166400.0
2006-03-01 13:30:00,10.05,10.06,10.05,10.06,132200.0,7.1533,7.1605,7.1533,7.1605,132200.0
2006-03-01 13:40:00,10.06,10.06,10.04,10.06,92800.0,7.1605,7.1605,7.1462,7.1605,92800.0
2006-03-01 13:50:00,10.06,10.08,10.05,10.07,166600.0,7.1605,7.1747,7.1533,7.1676,166600.0
2006-03-01 14:00:00,10.08,10.08,10.06,10.08,137600.0,7.1747,7.1747,7.1605,7.1747,137600.0
2006-03-01 14:10:00,10.08,10.09,10.08,10.09,112400.0,7.1747,7.1818,7.1747,7.1818,112400.0
2006-03-01 14:20:00,10.09,10.09,10.08,10.08,159600.0,7.1818,7.1818,7.1747,7.1747,159600.0
2006-03-01 14:30:00,10.08,10.09,10.07,10.08,109800.0,7.1747,7.1818,7.1676,7.1747,109800.0
2006-03-01 14:40:00,10.08,10.09,10.07,10.08,98800.0,7.1747,7.1818,7.1676,7.1747,98800.0
2006-03-01 14:50:00,10.09,10.11,10.09,10.11,100800.0,7.1818,7.1961,7.1818,7.1961,100800.0
2006-03-01 15:00:00,10.11,10.12,10.1,10.1,240400.0,7.1961,7.2032,7.1889,7.1889,240400.0
2006-03-01 15:10:00,10.1,10.11,10.09,10.1,103000.0,7.1889,7.1961,7.1818,7.1889,103000.0
2006-03-01 15:20:00,10.1,10.11,10.08,10.09,149000.0,7.1889,7.1961,7.1747,7.1818,149000.0
2006-03-01 15:30:00,10.09,10.1,10.03,10.04,178000.0,7.1818,7.1889,7.1391,7.1462,178000.0
2006-03-01 15:40:00,10.04,10.05,10.03,10.03,224400.0,7.1462,7.1533,7.1391,7.1391,224400.0
2006-03-01 15:50:00,10.03,10.06,10.03,10.06,360800.0,7.1391,7.1605,7.1391,7.1605,360800.0
2006-03-02 09:30:00,10.0,10.04,9.99,10.01,215200.0,7.1178,7.1462,7.1106,7.1249,215200.0
2006-03-02 09:40:00,10.01,10.03,10.01,10.01,251600.0,7.1249,7.1391,7.1249,7.1249,251600.0
2006-03-02 09:50:00,10.0,10.03,10.0,10.01,247800.0,7.1178,7.1391,7.1178,7.1249,247800.0
2006-03-02 10:00:00,10.0,10.01,10.0,10.01,313200.0,7.1178,7.1249,7.1178,7.1249,313200.0
2006-03-02 10:10:00,10.01,10.02,9.99,10.01,169400.0,7.1249,7.132,7.1106,7.1249,169400.0
2006-03-02 10:20:00,10.02,10.02,10.0,10.02,130600.0,7.132,7.132,7.1178,7.132,130600.0
2006-03-02 10:30:00,10.02,10.02,10.0,10.02,153600.0,7.132,7.132,7.1178,7.132,153600.0
2006-03-02 10:40:00,10.02,10.05,10.02,10.04,85400.0,7.132,7.1533,7.132,7.1462,85400.0
2006-03-02 10:50:00,10.04,10.07,10.01,10.02,207000.0,7.1462,7.1676,7.1249,7.132,207000.0
2006-03-02 11:00:00,10.02,10.06,10.02,10.05,145800.0,7.132,7.1605,7.132,7.1533,145800.0
2006-03-02 11:10:00,10.05,10.06,10.03,10.03,70200.0,7.1533,7.1605,7.1391,7.1391,70200.0
2006-03-02 11:20:00,10.03,10.04,10.0,10.0,102800.0,7.1391,7.1462,7.1178,7.1178,102800.0
2006-03-02 11:30:00,10.0,10.03,10.0,10.02,121600.0,7.1178,7.1391,7.1178,7.132,121600.0
2006-03-02 11:40:00,10.02,10.03,10.02,10.03,82600.0,7.132,7.1391,7.132,7.1391,82600.0
2006-03-02 11:50:00,10.02,10.03,9.99,10.02,2504800.0,7.132,7.1391,7.1106,7.132,2504800.0
2006-03-02 12:00:00,10.02,10.03,9.99,10.0,114800.0,7.132,7.1391,7.1106,7.1178,114800.0
2006-03-02 12:10:00,10.01,10.01,9.95,9.96,208000.0,7.1249,7.1249,7.0822,7.0893,208000.0
2006-03-02 12:20:00,9.96,9.96,9.92,9.92,212000.0,7.0893,7.0893,7.0608,7.0608,212000.0
2006-03-02 12:30:00,9.92,9.93,9.9,9.92,118800.0,7.0608,7.0679,7.0466,7.0608,118800.0
2006-03-02 12:40:00,9.92,9.94,9.9,9.94,107200.0,7.0608,7.0751,7.0466,7.0751,107200.0
2006-03-02 12:50:00,9.94,9.96,9.93,9.95,43800.0,7.0751,7.0893,7.0679,7.0822,43800.0
2006-03-02 13:00:00,9.95,9.99,9.94,9.96,74200.0,7.0822,7.1106,7.0751,7.0893,74200.0
2006-03-02 13:10:00,9.97,9.99,9.96,9.98,78200.0,7.0964,7.1106,7.0893,7.1035,78200.0
2006-03-02 13:20:00,9.98,9.99,9.96,9.96,62800.0,7.1035,7.1106,7.0893,7.0893,62800.0
2006-03-02 13:30:00,9.96,9.97,9.96,9.97,106600.0,7.0893,7.0964,7.0893,7.0964,106600.0
2006-03-02 13:40:00,9.97,9.99,9.95,9.95,68200.0,7.0964,7.1106,7.0822,7.0822,68200.0
2006-03-02 13:50:00,9.95,9.97,9.95,9.97,58200.0,7.0822,7.0964,7.0822,7.0964,58200.0
2006-03-02 14:00:00,9.97,9.97,9.94,9.96,89800.0,7.0964,7.0964,7.0751,7.0893,89800.0
2006-03-02 14:10:00,9.96,9.96,9.95,9.96,48200.0,7.0893,7.0893,7.0822,7.0893,48200.0
2006-03-02 14:20:00,9.96,9.96,9.9,9.9,211600.0,7.0893,7.0893,7.0466,7.0466,211600.0
2006-03-02 14:30:00,9.91,9.95,9.9,9.94,154200.0,7.0537,7.0822,7.0466,7.0751,154200.0
2006-03-02 14:40:00,9.95,9.95,9.93,9.93,111800.0,7.0822,7.0822,7.0679,7.0679,111800.0
2006-03-02 14:50:00,9.94,9.94,9.92,9.93,134400.0,7.0751,7.0751,7.0608,7.0679,134400.0
2006-03-02 15:00:00,9.93,9.96,9.93,9.95,186800.0,7.0679,7.0893,7.0679,7.0822,186800.0
2006-03-02 15:10:00,9.95,9.97,9.94,9.96,186600.0,7.0822,7.0964,7.0751,7.0893,186600.0
2006-03-02 15:20:00,9.96,9.97,9.95,9.95,237200.0,7.0893,7.0964,7.0822,7.0822,237200.0
2006-03-02 15:30:00,9.95,9.95,9.92,9.93,207200.0,7.0822,7.0822,7.0608,7.0679,207200.0
2006-03-02 15:40:00,9.92,9.94,9.9,9.91,442200.0,7.0608,7.0751,7.0466,7.0537,442200.0
2006-03-02 15:50:00,9.9,9.93,9.9,9.92,404600.0,7.0466,7.0679,7.0466,7.0608,404600.0
2006-03-03 09:30:00,9.87,9.9,9.85,9.88,128200.0,7.0252,7.0466,7.011,7.0323,128200.0
2006-03-03 09:40:00,9.89,9.95,9.89,9.91,197000.0,7.0395,7.0822,7.0395,7.0537,197000.0
2006-03-03 09:50:00,9.92,9.94,9.87,9.93,134600.0,7.0608,7.0751,7.0252,7.0679,134600.0
2006-03-03 10:00:00,9.94,9.94,9.9,9.92,154800.0,7.0751,7.0751,7.0466,7.0608,154800.0
2006-03-03 10:10:00,9.92,9.97,9.91,9.97,186400.0,7.0608,7.0964,7.0537,7.0964,186400.0
2006-03-03 10:20:00,9.97,10.01,9.96,9.99,157000.0,7.0964,7.1249,7.0893,7.1106,157000.0
2006-03-03 10:30:00,9.99,10.01,9.97,9.97,165200.0,7.1106,7.1249,7.0964,7.0964,165200.0
2006-03-03 10:40:00,9.97,9.99,9.97,9.97,73600.0,7.0964,7.1106,7.0964,7.0964,73600.0
2006-03-03 10:50:00,9.97,9.98,9.96,9.97,116800.0,7.0964,7.1035,7.0893,7.0964,116800.0
2006-03-03 11:00:00,9.96,9.97,9.94,9.96,106400.0,7.0893,7.0964,7.0751,7.0893,106400.0
2006-03-03 11:10:00,9.96,9.97,9.96,9.97,303800.0,7.0893,7.0964,7.0893,7.0964,303800.0
2006-03-03 11:20:00,9.97,9.97,9.96,9.97,77800.0,7.0964,7.0964,7.0893,7.0964,77800.0
2006-03-03 11:30:00,9.97,9.97,9.94,9.97,87000.0,7.0964,7.0964,7.0751,7.0964,87000.0
2006-03-03 11:40:00,9.97,9.99,9.97,9.98,53000.0,7.0964,7.1106,7.0964,7.1035,53000.0
2006-03-03 11:50:00,9.99,10.01,9.99,10.0,134400.0,7.1106,7.1249,7.1106,7.1178,134400.0
2006-03-03 12:00:00,10.0,10.03,10.0,10.02,252800.0,7.1178,7.1391,7.1178,7.132,252800.0
2006-03-03 12:10:00,10.03,10.03,10.01,10.03,183200.0,7.1391,7.1391,7.1249,7.1391,183200.0
2006-03-03 12:20:00,10.03,10.05,10.03,10.04,197800.0,7.1391,7.1533,7.1391,7.1462,197800.0
2006-03-03 12:30:00,10.05,10.05,10.03,10.03,125200.0,7.1533,7.1533,7.1391,7.1391,125200.0
2006-03-03 12:40:00,10.04,10.05,10.0,10.01,315600.0,7.1462,7.1533,7.1178,7.1249,315600.0
2006-03-03 12:50:00,10.01,10.02,10.0,10.01,144000.0,7.1249,7.132,7.1178,7.1249,144000.0
2006-03-03 13:00:00,10.01,10.01,9.99,9.99,79800.0,7.1249,7.1249,7.1106,7.1106,79800.0
2006-03-03 13:10:00,9.99,9.99,9.98,9.99,89600.0,7.1106,7.1106,7.1035,7.1106,89600.0
2006-03-03 13:20:00,9.99,10.03,9.99,10.03,58200.0,7.1106,7.1391,7.1106,7.1391,58200.0
2006-03-03 13:30:00,10.03,10.08,10.03,10.06,161200.0,7.1391,7.1747,7.1391,7.1605,161200.0
2006-03-03 13:40:00,10.06,10.1,10.05,10.09,120200.0,7.1605,7.1889,7.1533,7.1818,120200.0
2006-03-03 13:50:00,10.09,10.1,10.05,10.06,134000.0,7.1818,7.1889,7.1533,7.1605,134000.0
2006-03-03 14:00:00,10.05,10.07,10.05,10.05,76000.0,7.1533,7.1676,7.1533,7.1533,76000.0
2006-03-03 14:10:00,10.05,10.06,10.04,10.04,101200.0,7.1533,7.1605,7.1462,7.1462,101200.0
2006-03-03 14:20:00,10.04,10.05,10.03,10.03,106200.0,7.1462,7.1533,7.1391,7.1391,106200.0
2006-03-03 14:30:00,10.03,10.05,10.03,10.05,76600.0,7.1391,7.1533,7.1391,7.1533,76600.0
2006-03-03 14:40:00,10.06,10.06,10.05,10.06,113600.0,7.1605,7.1605,7.1533,7.1605,113600.0
2006-03-03 14:50:00,10.06,10.07,10.06,10.06,87400.0,7.1605,7.1676,7.1605,7.1605,87400.0
2006-03-03 15:00:00,10.06,10.07,10.03,10.04,195200.0,7.1605,7.1676,7.1391,7.1462,195200.0
2006-03-03 15:10:00,10.05,10.05,10.03,10.04,221600.0,7.1533,7.1533,7.1391,7.1462,221600.0
2006-03-03 15:20:00,10.04,10.05,10.03,10.04,368400.0,7.1462,7.1533,7.1391,7.1462,368400.0
2006-03-03 15:30:00,10.05,10.05,10.01,10.02,210600.0,7.1533,7.1533,7.1249,7.132,210600.0
2006-03-03 15:40:00,10.02,10.03,9.99,9.99,227600.0,7.132,7.1391,7.1106,7.1106,227600.0
2006-03-03 15:50:00,9.99,9.99,9.97,9.97,274400.0,7.1106,7.1106,7.0964,7.0964,274400.0
2006-03-06 09:30:00,9.97,10.0,9.97,9.99,149200.0,7.0964,7.1178,7.0964,7.1106,149200.0
2006-03-06 09:40:00,9.99,10.04,9.96,9.99,137000.0,7.1106,7.1462,7.0893,7.1106,137000.0
2006-03-06 09:50:00,9.99,9.99,9.96,9.97,59800.0,7.1106,7.1106,7.0893,7.0964,59800.0
2006-03-06 10:00:00,9.97,9.97,9.96,9.96,54000.0,7.0964,7.0964,7.0893,7.0893,54000.0
2006-03-06 10:10:00,9.96,9.99,9.93,9.96,114400.0,7.0893,7.1106,7.0679,7.0893,114400.0
2006-03-06 10:20:00,9.96,9.97,9.93,9.97,60400.0,7.0893,7.0964,7.0679,7.0964,60400.0
2006-03-06 10:30:00,9.97,9.97,9.95,9.95,76200.0,7.0964,7.0964,7.0822,7.0822,76200.0
2006-03-06 10:40:00,9.96,9.98,9.95,9.98,95000.0,7.0893,7.1035,7.0822,7.1035,95000.0
2006-03-06 10:50:00,9.97,9.99,9.97,9.99,68400.0,7.0964,7.1106,7.0964,7.1106,68400.0
2006-03-06 11:00:00,9.99,9.99,9.97,9.97,85600.0,7.1106,7.1106,7.0964,7.0964,85600.0
2006-03-06 11:10:00,9.97,9.99,9.97,9.98,69400.0,7.0964,7.1106,7.0964,7.1035,69400.0
2006-03-06 11:20:00,9.97,9.99,9.96,9.96,171000.0,7.0964,7.1106,7.0893,7.0893,171000.0
2006-03-06 11:30:00,9.97,9.99,9.97,9.97,277000.0,7.0964,7.1106,7.0964,7.0964,277000.0
2006-03-06 11:40:00,9.97,9.99,9.97,9.99,102200.0,7.0964,7.1106,7.0964,7.1106,102200.0
2006-03-06 11:50:00,9.99,9.99,9.97,9.98,69200.0,7.1106,7.1106,7.0964,7.1035,69200.0
2006-03-06 12:00:00,9.97,9.99,9.95,9.97,93600.0,7.0964,7.1106,7.0822,7.0964,93600.0
2006-03-06 12:10:00,9.98,9.99,9.98,9.98,80000.0,7.1035,7.1106,7.1035,7.1035,80000.0
2006-03-06 12:20:00,9.98,10.0,9.98,9.99,238800.0,7.1035,7.1178,7.1035,7.1106,238800.0
2006-03-06 12:30:00,9.99,9.99,9.97,9.99,41000.0,7.1106,7.1106,7.0964,7.1106,41000.0
2006-03-06 12:40:00,9.99,10.0,9.98,9.98,144800.0,7.1106,7.1178,7.1035,7.1035,144800.0
2006-03-06 12:50:00,9.99,9.99,9.98,9.99,41800.0,7.1106,7.1106,7.1035,7.1106,41800.0
2006-03-06 13:00:00,9.99,10.0,9.98,9.99,109800.0,7.1106,7.1178,7.1035,7.1106,109800.0
2006-03-06 13:10:00,9.99,10.0,9.99,10.0,83200.0,7.1106,7.1178,7.1106,7.1178,83200.0
2006-03-06 13:20:00,10.0,10.01,9.97,9.97,103400.0,7.1178,7.1249,7.0964,7.0964,103400.0
2006-03-06 13:30:00,9.97,9.99,9.94,9.94,235600.0,7.0964,7.1106,7.0751,7.0751,235600.0
2006-03-06 13:40:00,9.95,9.96,9.94,9.95,103000.0,7.0822,7.0893,7.0751,7.0822,103000.0
2006-03-06 13:50:00,9.95,9.95,9.93,9.94,111200.0,7.0822,7.0822,7.0679,7.0751,111200.0
2006-03-06 14:00:00,9.93,9.95,9.92,9.95,176000.0,7.0679,7.0822,7.0608,7.0822,176000.0
2006-03-06 14:10:00,9.95,9.96,9.93,9.93,106800.0,7.0822,7.0893,7.0679,7.0679,106800.0
2006-03-06 14:20:00,9.93,9.93,9.9,9.92,122000.0,7.0679,7.0679,7.0466,7.0608,122000.0
2006-03-06 14:30:00,9.92,9.96,9.92,9.96,169600.0,7.0608,7.0893,7.0608,7.0893,169600.0
2006-03-06 14:40:00,9.95,9.95,9.91,9.93,102200.0,7.0822,7.0822,7.0537,7.0679,102200.0
2006-03-06 14:50:00,9.93,9.96,9.92,9.95,113200.0,7.0679,7.0893,7.0608,7.0822,113200.0
2006-03-06 15:00:00,9.95,9.95,9.92,9.92,157000.0,7.0822,7.0822,7.0608,7.0608,157000.0
2006-03-06 15:10:00,9.92,9.94,9.9,9.94,199200.0,7.0608,7.0751,7.0466,7.0751,199200.0
2006-03-06 15:20:00,9.94,9.96,9.93,9.96,126200.0,7.0751,7.0893,7.0679,7.0893,126200.0
2006-03-06 15:30:00,9.96,9.97,9.9,9.9,171800.0,7.0893,7.0964,7.0466,7.0466,171800.0
2006-03-06 15:40:00,9.9,9.96,9.9,9.95,244000.0,7.0466,7.0893,7.0466,7.0822,244000.0
2006-03-06 15:50:00,9.95,9.96,9.93,9.94,271600.0,7.0822,7.0893,7.0679,7.0751,271600.0
2006-03-07 09:30:00,10.13,10.17,10.05,10.11,521000.0,7.2103,7.2388,7.1533,7.1961,521000.0
2006-03-07 09:40:00,10.1,10.1,10.0,10.1,504600.0,7.1889,7.1889,7.1178,7.1889,504600.0
2006-03-07 09:50:00,10.1,10.11,10.06,10.1,382200.0,7.1889,7.1961,7.1605,7.1889,382200.0
2006-03-07 10:00:00,10.1,10.18,10.1,10.15,415600.0,7.1889,7.2459,7.1889,7.2245,415600.0
2006-03-07 10:10:00,10.15,10.15,10.07,10.08,364200.0,7.2245,7.2245,7.1676,7.1747,364200.0
2006-03-07 10:20:00,10.08,10.09,10.03,10.06,379600.0,7.1747,7.1818,7.1391,7.1605,379600.0
2006-03-07 10:30:00,10.06,10.08,10.04,10.06,262600.0,7.1605,7.1747,7.1462,7.1605,262600.0
2006-03-07 10:40:00,10.05,10.08,10.05,10.06,145400.0,7.1533,7.1747,7.1533,7.1605,145400.0
2006-03-07 10:50:00,10.06,10.08,10.05,10.05,127600.0,7.1605,7.1747,7.1533,7.1533,127600.0
2006-03-07 11:00:00,10.05,10.06,10.05,10.06,147800.0,7.1533,7.1605,7.1533,7.1605,147800.0
2006-03-07 11:10:00,10.06,10.06,10.03,10.04,165200.0,7.1605,7.1605,7.1391,7.1462,165200.0
2006-03-07 11:20:00,10.03,10.04,9.98,10.0,349200.0,7.1391,7.1462,7.1035,7.1178,349200.0
2006-03-07 11:30:00,10.0,10.01,9.99,9.99,357000.0,7.1178,7.1249,7.1106,7.1106,357000.0
2006-03-07 11:40:00,9.99,9.99,9.96,9.97,373400.0,7.1106,7.1106,7.0893,7.0964,373400.0
2006-03-07 11:50:00,9.97,9.97,9.95,9.95,211800.0,7.0964,7.0964,7.0822,7.0822,211800.0
2006-03-07 12:00:00,9.95,9.95,9.9,9.92,365200.0,7.0822,7.0822,7.0466,7.0608,365200.0
2006-03-07 12:10:00,9.92,9.93,9.9,9.9,664200.0,7.0608,7.0679,7.0466,7.0466,664200.0
2006-03-07 12:20:00,9.9,9.91,9.9,9.9,137800.0,7.0466,7.0537,7.0466,7.0466,137800.0
2006-03-07 12:30:00,9.9,10.15,9.88,9.88,211600.0,7.0466,7.2245,7.0323,7.0323,211600.0
2006-03-07 12:40:00,9.88,9.9,9.86,9.86,681000.0,7.0323,7.0466,7.0181,7.0181,681000.0
2006-03-07 12:50:00,9.86,9.88,9.82,9.84,172600.0,7.0181,7.0323,6.9896,7.0039,172600.0
2006-03-07 13:00:00,9.84,9.91,9.84,9.91,140600.0,7.0039,7.0537,7.0039,7.0537,140600.0
2006-03-07 13:10:00,9.91,9.93,9.88,9.92,171800.0,7.0537,7.0679,7.0323,7.0608,171800.0
2006-03-07 13:20:00,9.93,9.97,9.92,9.95,136000.0,7.0679,7.0964,7.0608,7.0822,136000.0
2006-03-07 13:30:00,9.95,9.97,9.94,9.97,217000.0,7.0822,7.0964,7.0751,7.0964,217000.0
2006-03-07 13:40:00,9.97,9.97,9.94,9.96,139200.0,7.0964,7.0964,7.0751,7.0893,139200.0
2006-03-07 13:50:00,9.96,9.99,9.96,9.97,269600.0,7.0893,7.1106,7.0893,7.0964,269600.0
2006-03-07 14:00:00,9.97,9.98,9.95,9.98,73600.0,7.0964,7.1035,7.0822,7.1035,73600.0
2006-03-07 14:10:00,9.97,9.97,9.92,9.92,108600.0,7.0964,7.0964,7.0608,7.0608,108600.0
2006-03-07 14:20:00,9.92,9.97,9.9,9.96,113000.0,7.0608,7.0964,7.0466,7.0893,113000.0
2006-03-07 14:30:00,9.96,9.97,9.95,9.96,113200.0,7.0893,7.0964,7.0822,7.0893,113200.0
2006-03-07 14:40:00,9.96,9.99,9.96,9.98,98600.0,7.0893,7.1106,7.0893,7.1035,98600.0
2006-03-07 14:50:00,9.98,10.0,9.97,10.0,186600.0,7.1035,7.1178,7.0964,7.1178,186600.0
2006-03-07 15:00:00,10.0,10.03,9.99,10.01,277200.0,7.1178,7.1391,7.1106,7.1249,277200.0
2006-03-07 15:10:00,10.01,10.02,9.98,10.0,188000.0,7.1249,7.132,7.1035,7.1178,188000.0
2006-03-07 15:20:00,10.0,10.05,10.0,10.05,538400.0,7.1178,7.1533,7.1178,7.1533,538400.0
2006-03-07 15:30:00,10.05,10.09,10.04,10.08,302800.0,7.1533,7.1818,7.1462,7.1747,302800.0
2006-03-07 15:40:00,10.08,10.12,10.06,10.1,480400.0,7.1747,7.2032,7.1605,7.1889,480400.0
2006-03-07 15:50:00,10.11,10.12,10.07,10.09,489800.0,7.1961,7.2032,7.1676,7.1818,489800.0
2006-03-08 09:30:00,10.05,10.08,10.04,10.06,317800.0,7.1533,7.1747,7.1462,7.1605,317800.0
2006-03-08 09:40:00,10.06,10.08,10.04,10.06,348800.0,7.1605,7.1747,7.1462,7.1605,348800.0
2006-03-08 09:50:00,10.06,10.08,10.05,10.08,351800.0,7.1605,7.1747,7.1533,7.1747,351800.0
2006-03-08 10:00:00,10.07,10.08,10.03,10.05,174200.0,7.1676,7.1747,7.1391,7.1533,174200.0
2006-03-08 10:10:00,10.05,10.05,10.01,10.02,274000.0,7.1533,7.1533,7.1249,7.132,274000.0
2006-03-08 10:20:00,10.02,10.05,10.01,10.04,275800.0,7.132,7.1533,7.1249,7.1462,275800.0
2006-03-08 10:30:00,10.04,10.06,10.04,10.05,132800.0,7.1462,7.1605,7.1462,7.1533,132800.0
2006-03-08 10:40:00,10.05,10.06,10.03,10.04,56600.0,7.1533,7.1605,7.1391,7.1462,56600.0
2006-03-08 10:50:00,10.04,10.06,10.02,10.06,117600.0,7.1462,7.1605,7.132,7.1605,117600.0
2006-03-08 11:00:00,10.05,10.07,10.04,10.06,79800.0,7.1533,7.1676,7.1462,7.1605,79800.0
2006-03-08 11:10:00,10.06,10.11,10.05,10.1,285600.0,7.1605,7.1961,7.1533,7.1889,285600.0
2006-03-08 11:20:00,10.1,10.11,10.09,10.1,203600.0,7.1889,7.1961,7.1818,7.1889,203600.0
2006-03-08 11:30:00,10.1,10.1,10.09,10.09,85800.0,7.1889,7.1889,7.1818,7.1818,85800.0
2006-03-08 11:40:00,10.09,10.1,10.07,10.1,232200.0,7.1818,7.1889,7.1676,7.1889,232200.0
2006-03-08 11:50:00,10.1,10.12,10.09,10.11,165600.0,7.1889,7.2032,7.1818,7.1961,165600.0
2006-03-08 12:00:00,10.12,10.12,10.1,10.12,293200.0,7.2032,7.2032,7.1889,7.2032,293200.0
2006-03-08 12:10:00,10.11,10.12,10.1,10.12,138000.0,7.1961,7.2032,7.1889,7.2032,138000.0
2006-03-08 12:20:00,10.12,10.12,10.11,10.12,109800.0,7.2032,7.2032,7.1961,7.2032,109800.0
2006-03-08 12:30:00,10.12,10.12,10.11,10.11,92400.0,7.2032,7.2032,7.1961,7.1961,92400.0
2006-03-08 12:40:00,10.11,10.12,10.1,10.11,151400.0,7.1961,7.2032,7.1889,7.1961,151400.0
2006-03-08 12:50:00,10.11,10.14,10.11,10.14,374200.0,7.1961,7.2174,7.1961,7.2174,374200.0
2006-03-08 13:00:00,10.13,10.15,10.13,10.15,148600.0,7.2103,7.2245,7.2103,7.2245,148600.0
2006-03-08 13:10:00,10.15,10.15,10.13,10.14,71600.0,7.2245,7.2245,7.2103,7.2174,71600.0
2006-03-08 13:20:00,10.14,10.15,10.13,10.13,127200.0,7.2174,7.2245,7.2103,7.2103,127200.0
2006-03-08 13:30:00,10.13,10.15,10.12,10.14,165800.0,7.2103,7.2245,7.2032,7.2174,165800.0
2006-03-08 13:40:00,10.14,10.15,10.13,10.14,236400.0,7.2174,7.2245,7.2103,7.2174,236400.0
2006-03-08 13:50:00,10.14,10.17,10.14,10.16,148200.0,7.2174,7.2388,7.2174,7.2316,148200.0
2006-03-08 14:00:00,10.15,10.17,10.12,10.17,113200.0,7.2245,7.2388,7.2032,7.2388,113200.0
2006-03-08 14:10:00,10.17,10.18,10.17,10.17,100200.0,7.2388,7.2459,7.2388,7.2388,100200.0
2006-03-08 14:20:00,10.17,10.18,10.17,10.18,103000.0,7.2388,7.2459,7.2388,7.2459,103000.0
2006-03-08 14:30:00,10.18,10.19,10.17,10.18,310400.0,7.2459,7.253,7.2388,7.2459,310400.0
2006-03-08 14:40:00,10.19,10.19,10.19,10.19,124400.0,7.253,7.253,7.253,7.253,124400.0
2006-03-08 14:50:00,10.19,10.21,10.19,10.2,175600.0,7.253,7.2672,7.253,7.2601,175600.0
2006-03-08 15:00:00,10.21,10.22,10.2,10.21,181800.0,7.2672,7.2743,7.2601,7.2672,181800.0
2006-03-08 15:10:00,10.21,10.22,10.18,10.22,215800.0,7.2672,7.2743,7.2459,7.2743,215800.0
2006-03-08 15:20:00,10.22,10.24,10.22,10.24,209200.0,7.2743,7.2886,7.2743,7.2886,209200.0
2006-03-08 15:30:00,10.24,10.24,10.22,10.24,313400.0,7.2886,7.2886,7.2743,7.2886,313400.0
2006-03-08 15:40:00,10.24,10.25,10.22,10.22,358200.0,7.2886,7.2957,7.2743,7.2743,358200.0
2006-03-08 15:50:00,10.22,10.24,10.22,10.23,424800.0,7.2743,7.2886,7.2743,7.2815,424800.0
2006-03-09 09:30:00,10.2,10.23,10.13,10.21,211400.0,7.2601,7.2815,7.2103,7.2672,211400.0
2006-03-09 09:40:00,10.22,10.23,10.17,10.21,104600.0,7.2743,7.2815,7.2388,7.2672,104600.0
2006-03-09 09:50:00,10.21,10.22,10.19,10.22,85400.0,7.2672,7.2743,7.253,7.2743,85400.0
2006-03-09 10:00:00,10.22,10.22,10.21,10.22,117000.0,7.2743,7.2743,7.2672,7.2743,117000.0
2006-03-09 10:10:00,10.22,10.22,10.21,10.22,62600.0,7.2743,7.2743,7.2672,7.2743,62600.0
2006-03-09 10:20:00,10.22,10.22,10.21,10.21,133200.0,7.2743,7.2743,7.2672,7.2672,133200.0
2006-03-09 10:30:00,10.21,10.22,10.21,10.22,186000.0,7.2672,7.2743,7.2672,7.2743,186000.0
2006-03-09 10:40:00,10.22,10.24,10.21,10.22,131600.0,7.2743,7.2886,7.2672,7.2743,131600.0
2006-03-09 10:50:00,10.21,10.22,10.21,10.21,76600.0,7.2672,7.2743,7.2672,7.2672,76600.0
2006-03-09 11:00:00,10.21,10.23,10.21,10.22,88000.0,7.2672,7.2815,7.2672,7.2743,88000.0
2006-03-09 11:10:00,10.22,10.23,10.22,10.22,67400.0,7.2743,7.2815,7.2743,7.2743,67400.0
2006-03-09 11:20:00,10.22,10.22,10.21,10.22,121400.0,7.2743,7.2743,7.2672,7.2743,121400.0
2006-03-09 11:30:00,10.22,10.22,10.21,10.22,67800.0,7.2743,7.2743,7.2672,7.2743,67800.0
2006-03-09 11:40:00,10.22,10.22,10.21,10.22,133600.0,7.2743,7.2743,7.2672,7.2743,133600.0
2006-03-09 11:50:00,10.22,10.22,10.21,10.22,102000.0,7.2743,7.2743,7.2672,7.2743,102000.0
2006-03-09 12:00:00,10.22,10.22,10.21,10.22,177400.0,7.2743,7.2743,7.2672,7.2743,177400.0
2006-03-09 12:10:00,10.22,10.22,10.19,10.19,150000.0,7.2743,7.2743,7.253,7.253,150000.0
2006-03-09 12:20:00,10.2,10.21,10.19,10.2,147600.0,7.2601,7.2672,7.253,7.2601,147600.0
2006-03-09 12:30:00,10.2,10.2,10.17,10.17,101000.0,7.2601,7.2601,7.2388,7.2388,101000.0
2006-03-09 12:40:00,10.18,10.18,10.17,10.17,120800.0,7.2459,7.2459,7.2388,7.2388,120800.0
2006-03-09 12:50:00,10.17,10.18,10.17,10.18,130200.0,7.2388,7.2459,7.2388,7.2459,130200.0
2006-03-09 13:00:00,10.18,10.18,10.14,10.14,209600.0,7.2459,7.2459,7.2174,7.2174,209600.0
2006-03-09 13:10:00,10.14,10.14,10.1,10.13,265400.0,7.2174,7.2174,7.1889,7.2103,265400.0
2006-03-09 13:20:00,10.13,10.13,10.12,10.13,177600.0,7.2103,7.2103,7.2032,7.2103,177600.0
2006-03-09 13:30:00,10.13,10.14,10.13,10.13,132400.0,7.2103,7.2174,7.2103,7.2103,132400.0
2006-03-09 13:40:00,10.13,10.14,10.13,10.13,134400.0,7.2103,7.2174,7.2103,7.2103,134400.0
2006-03-09 13:50:00,10.13,10.14,10.13,10.13,110200.0,7.2103,7.2174,7.2103,7.2103,110200.0
2006-03-09 14:00:00,10.13,10.13,10.13,10.13,133400.0,7.2103,7.2103,7.2103,7.2103,133400.0
2006-03-09 14:10:00,10.13,10.13,10.13,10.13,152000.0,7.2103,7.2103,7.2103,7.2103,152000.0
2006-03-09 14:20:00,10.13,10.13,10.13,10.13,111200.0,7.2103,7.2103,7.2103,7.2103,111200.0
2006-03-09 14:30:00,10.13,10.13,10.13,10.13,176600.0,7.2103,7.2103,7.2103,7.2103,176600.0
2006-03-09 14:40:00,10.13,10.13,10.12,10.12,333600.0,7.2103,7.2103,7.2032,7.2032,333600.0
2006-03-09 14:50:00,10.11,10.13,10.1,10.11,386800.0,7.1961,7.2103,7.1889,7.1961,386800.0
2006-03-09 15:00:00,10.12,10.12,10.06,10.06,260000.0,7.2032,7.2032,7.1605,7.1605,260000.0
2006-03-09 15:10:00,10.06,10.06,10.04,10.06,325000.0,7.1605,7.1605,7.1462,7.1605,325000.0
2006-03-09 15:20:00,10.06,10.06,10.04,10.05,187000.0,7.1605,7.1605,7.1462,7.1533,187000.0
2006-03-09 15:30:00,10.05,10.07,10.05,10.06,224600.0,7.1533,7.1676,7.1533,7.1605,224600.0
2006-03-09 15:40:00,10.06,10.07,10.05,10.05,293200.0,7.1605,7.1676,7.1533,7.1533,293200.0
2006-03-09 15:50:00,10.05,10.1,10.05,10.09,575200.0,7.1533,7.1889,7.1533,7.1818,575200.0
2006-03-10 09:30:00,10.08,10.11,10.05,10.1,159600.0,7.1747,7.1961,7.1533,7.1889,159600.0
2006-03-10 09:40:00,10.11,10.13,10.1,10.12,122800.0,7.1961,7.2103,7.1889,7.2032,122800.0
2006-03-10 09:50:00,10.12,10.15,10.12,10.15,115400.0,7.2032,7.2245,7.2032,7.2245,115400.0
2006-03-10 10:00:00,10.15,10.18,10.14,10.17,160600.0,7.2245,7.2459,7.2174,7.2388,160600.0
2006-03-10 10:10:00,10.17,10.22,10.16,10.22,238200.0,7.2388,7.2743,7.2316,7.2743,238200.0
2006-03-10 10:20:00,10.22,10.24,10.2,10.24,170600.0,7.2743,7.2886,7.2601,7.2886,170600.0
2006-03-10 10:30:00,10.23,10.24,10.22,10.24,300400.0,7.2815,7.2886,7.2743,7.2886,300400.0
2006-03-10 10:40:00,10.24,10.25,10.23,10.24,199400.0,7.2886,7.2957,7.2815,7.2886,199400.0
2006-03-10 10:50:00,10.24,10.25,10.22,10.24,137000.0,7.2886,7.2957,7.2743,7.2886,137000.0
2006-03-10 11:00:00,10.24,10.24,10.22,10.22,72000.0,7.2886,7.2886,7.2743,7.2743,72000.0
2006-03-10 11:10:00,10.23,10.24,10.22,10.22,181200.0,7.2815,7.2886,7.2743,7.2743,181200.0
2006-03-10 11:20:00,10.23,10.23,10.22,10.23,67400.0,7.2815,7.2815,7.2743,7.2815,67400.0
2006-03-10 11:30:00,10.24,10.24,10.22,10.23,63800.0,7.2886,7.2886,7.2743,7.2815,63800.0
2006-03-10 11:40:00,10.24,10.24,10.23,10.24,64600.0,7.2886,7.2886,7.2815,7.2886,64600.0
2006-03-10 11:50:00,10.24,10.24,10.23,10.24,82000.0,7.2886,7.2886,7.2815,7.2886,82000.0
2006-03-10 12:00:00,10.24,10.25,10.24,10.24,121600.0,7.2886,7.2957,7.2886,7.2886,121600.0
2006-03-10 12:10:00,10.24,10.24,10.22,10.22,77000.0,7.2886,7.2886,7.2743,7.2743,77000.0
2006-03-10 12:20:00,10.22,10.24,10.22,10.22,92400.0,7.2743,7.2886,7.2743,7.2743,92400.0
2006-03-10 12:30:00,10.22,10.24,10.22,10.23,90000.0,7.2743,7.2886,7.2743,7.2815,90000.0
2006-03-10 12:40:00,10.22,10.24,10.21,10.22,107600.0,7.2743,7.2886,7.2672,7.2743,107600.0
2006-03-10 12:50:00,10.22,10.22,10.19,10.2,80600.0,7.2743,7.2743,7.253,7.2601,80600.0
2006-03-10 13:00:00,10.2,10.2,10.19,10.2,43200.0,7.2601,7.2601,7.253,7.2601,43200.0
2006-03-10 13:10:00,10.2,10.21,10.19,10.2,44400.0,7.2601,7.2672,7.253,7.2601,44400.0
2006-03-10 13:20:00,10.19,10.2,10.18,10.19,77400.0,7.253,7.2601,7.2459,7.253,77400.0
2006-03-10 13:30:00,10.19,10.2,10.17,10.19,103200.0,7.253,7.2601,7.2388,7.253,103200.0
2006-03-10 13:40:00,10.19,10.21,10.18,10.2,88200.0,7.253,7.2672,7.2459,7.2601,88200.0
2006-03-10 13:50:00,10.2,10.21,10.2,10.2,55000.0,7.2601,7.2672,7.2601,7.2601,55000.0
2006-03-10 14:00:00,10.2,10.21,10.19,10.19,79600.0,7.2601,7.2672,7.253,7.253,79600.0
2006-03-10 14:10:00,10.19,10.2,10.19,10.2,56200.0,7.253,7.2601,7.253,7.2601,56200.0
2006-03-10 14:20:00,10.2,10.2,10.19,10.2,352000.0,7.2601,7.2601,7.253,7.2601,352000.0
2006-03-10 14:30:00,10.2,10.22,10.2,10.22,206000.0,7.2601,7.2743,7.2601,7.2743,206000.0
2006-03-10 14:40:00,10.22,10.23,10.21,10.21,152800.0,7.2743,7.2815,7.2672,7.2672,152800.0
2006-03-10 14:50:00,10.21,10.24,10.21,10.23,252200.0,7.2672,7.2886,7.2672,7.2815,252200.0
2006-03-10 15:00:00,10.23,10.24,10.22,10.24,364000.0,7.2815,7.2886,7.2743,7.2886,364000.0
2006-03-10 15:10:00,10.24,10.24,10.22,10.23,240600.0,7.2886,7.2886,7.2743,7.2815,240600.0
2006-03-10 15:20:00,10.23,10.24,10.22,10.23,213400.0,7.2815,7.2886,7.2743,7.2815,213400.0
2006-03-10 15:30:00,10.23,10.25,10.22,10.25,191800.0,7.2815,7.2957,7.2743,7.2957,191800.0
2006-03-10 15:40:00,10.25,10.25,10.22,10.24,200800.0,7.2957,7.2957,7.2743,7.2886,200800.0
2006-03-10 15:50:00,10.24,10.24,10.22,10.24,358000.0,7.2886,7.2886,7.2743,7.2886,358000.0
2006-03-13 09:30:00,10.24,10.25,10.22,10.22,116200.0,7.2886,7.2957,7.2743,7.2743,116200.0
2006-03-13 09:40:00,10.23,10.27,10.22,10.24,334200.0,7.2815,7.3099,7.2743,7.2886,334200.0
2006-03-13 09:50:00,10.25,10.25,10.24,10.25,93000.0,7.2957,7.2957,7.2886,7.2957,93000.0
2006-03-13 10:00:00,10.25,10.26,10.24,10.25,105000.0,7.2957,7.3028,7.2886,7.2957,105000.0
2006-03-13 10:10:00,10.25,10.29,10.25,10.29,332600.0,7.2957,7.3242,7.2957,7.3242,332600.0
2006-03-13 10:20:00,10.28,10.28,10.27,10.27,185400.0,7.3171,7.3171,7.3099,7.3099,185400.0
2006-03-13 10:30:00,10.27,10.28,10.26,10.26,90400.0,7.3099,7.3171,7.3028,7.3028,90400.0
2006-03-13 10:40:00,10.26,10.28,10.26,10.27,128800.0,7.3028,7.3171,7.3028,7.3099,128800.0
2006-03-13 10:50:00,10.28,10.28,10.24,10.26,120800.0,7.3171,7.3171,7.2886,7.3028,120800.0
2006-03-13 11:00:00,10.26,10.27,10.25,10.26,83000.0,7.3028,7.3099,7.2957,7.3028,83000.0
2006-03-13 11:10:00,10.27,10.27,10.26,10.27,74800.0,7.3099,7.3099,7.3028,7.3099,74800.0
2006-03-13 11:20:00,10.27,10.27,10.26,10.27,75200.0,7.3099,7.3099,7.3028,7.3099,75200.0
2006-03-13 11:30:00,10.26,10.29,10.26,10.28,268800.0,7.3028,7.3242,7.3028,7.3171,268800.0
2006-03-13 11:40:00,10.28,10.28,10.26,10.26,178600.0,7.3171,7.3171,7.3028,7.3028,178600.0
2006-03-13 11:50:00,10.26,10.26,10.22,10.24,95200.0,7.3028,7.3028,7.2743,7.2886,95200.0
2006-03-13 12:00:00,10.24,10.24,10.22,10.22,61000.0,7.2886,7.2886,7.2743,7.2743,61000.0
2006-03-13 12:10:00,10.23,10.26,10.22,10.26,80000.0,7.2815,7.3028,7.2743,7.3028,80000.0
2006-03-13 12:20:00,10.25,10.26,10.24,10.24,58600.0,7.2957,7.3028,7.2886,7.2886,58600.0
2006-03-13 12:30:00,10.24,10.26,10.24,10.26,55800.0,7.2886,7.3028,7.2886,7.3028,55800.0
2006-03-13 12:40:00,10.26,10.26,10.24,10.24,128800.0,7.3028,7.3028,7.2886,7.2886,128800.0
2006-03-13 12:50:00,10.24,10.27,10.24,10.27,93800.0,7.2886,7.3099,7.2886,7.3099,93800.0
2006-03-13 13:00:00,10.26,10.27,10.25,10.26,109400.0,7.3028,7.3099,7.2957,7.3028,109400.0
2006-03-13 13:10:00,10.26,10.26,10.24,10.24,108800.0,7.3028,7.3028,7.2886,7.2886,108800.0
2006-03-13 13:20:00,10.24,10.25,10.23,10.24,187000.0,7.2886,7.2957,7.2815,7.2886,187000.0
2006-03-13 13:30:00,10.24,10.25,10.24,10.24,46000.0,7.2886,7.2957,7.2886,7.2886,46000.0
2006-03-13 13:40:00,10.24,10.24,10.22,10.24,186000.0,7.2886,7.2886,7.2743,7.2886,186000.0
2006-03-13 13:50:00,10.24,10.26,10.24,10.25,179600.0,7.2886,7.3028,7.2886,7.2957,179600.0
2006-03-13 14:00:00,10.26,10.27,10.24,10.27,218400.0,7.3028,7.3099,7.2886,7.3099,218400.0
2006-03-13 14:10:00,10.26,10.27,10.26,10.27,76400.0,7.3028,7.3099,7.3028,7.3099,76400.0
2006-03-13 14:20:00,10.27,10.28,10.26,10.26,172000.0,7.3099,7.3171,7.3028,7.3028,172000.0
2006-03-13 14:30:00,10.26,10.28,10.26,10.27,180000.0,7.3028,7.3171,7.3028,7.3099,180000.0
2006-03-13 14:40:00,10.27,10.28,10.26,10.27,129000.0,7.3099,7.3171,7.3028,7.3099,129000.0
2006-03-13 14:50:00,10.27,10.29,10.26,10.26,149200.0,7.3099,7.3242,7.3028,7.3028,149200.0
2006-03-13 15:00:00,10.26,10.28,10.26,10.27,290400.0,7.3028,7.3171,7.3028,7.3099,290400.0
2006-03-13 15:10:00,10.27,10.28,10.25,10.26,152400.0,7.3099,7.3171,7.2957,7.3028,152400.0
2006-03-13 15:20:00,10.26,10.27,10.24,10.27,246200.0,7.3028,7.3099,7.2886,7.3099,246200.0
2006-03-13 15:30:00,10.28,10.28,10.25,10.26,134000.0,7.3171,7.3171,7.2957,7.3028,134000.0
2006-03-13 15:40:00,10.25,10.26,10.24,10.24,248200.0,7.2957,7.3028,7.2886,7.2886,248200.0
2006-03-13 15:50:00,10.25,10.27,10.24,10.27,343000.0,7.2957,7.3099,7.2886,7.3099,343000.0
2006-03-14 09:30:00,10.22,10.25,10.18,10.2,285200.0,7.2743,7.2957,7.2459,7.2601,285200.0
2006-03-14 09:40:00,10.19,10.25,10.19,10.25,602000.0,7.253,7.2957,7.253,7.2957,602000.0
2006-03-14 09:50:00,10.24,10.25,10.23,10.23,160200.0,7.2886,7.2957,7.2815,7.2815,160200.0
2006-03-14 10:00:00,10.24,10.25,10.22,10.24,113400.0,7.2886,7.2957,7.2743,7.2886,113400.0
2006-03-14 10:10:00,10.24,10.25,10.21,10.24,209400.0,7.2886,7.2957,7.2672,7.2886,209400.0
2006-03-14 10:20:00,10.24,10.27,10.24,10.24,149800.0,7.2886,7.3099,7.2886,7.2886,149800.0
2006-03-14 10:30:00,10.24,10.27,10.24,10.24,98200.0,7.2886,7.3099,7.2886,7.2886,98200.0
2006-03-14 10:40:00,10.24,10.27,10.23,10.26,76200.0,7.2886,7.3099,7.2815,7.3028,76200.0
2006-03-14 10:50:00,10.26,10.27,10.24,10.26,62200.0,7.3028,7.3099,7.2886,7.3028,62200.0
2006-03-14 11:00:00,10.26,10.27,10.24,10.24,90000.0,7.3028,7.3099,7.2886,7.2886,90000.0
2006-03-14 11:10:00,10.24,10.25,10.23,10.24,96800.0,7.2886,7.2957,7.2815,7.2886,96800.0
2006-03-14 11:20:00,10.24,10.25,10.23,10.24,79600.0,7.2886,7.2957,7.2815,7.2886,79600.0
2006-03-14 11:30:00,10.24,10.25,10.24,10.25,68000.0,7.2886,7.2957,7.2886,7.2957,68000.0
2006-03-14 11:40:00,10.24,10.29,10.24,10.29,330400.0,7.2886,7.3242,7.2886,7.3242,330400.0
2006-03-14 11:50:00,10.29,10.3,10.28,10.29,231200.0,7.3242,7.3313,7.3171,7.3242,231200.0
2006-03-14 12:00:00,10.29,10.31,10.29,10.31,178400.0,7.3242,7.3384,7.3242,7.3384,178400.0
2006-03-14 12:10:00,10.31,10.33,10.3,10.31,157800.0,7.3384,7.3526,7.3313,7.3384,157800.0
2006-03-14 12:20:00,10.31,10.32,10.3,10.3,109200.0,7.3384,7.3455,7.3313,7.3313,109200.0
2006-03-14 12:30:00,10.3,10.31,10.29,10.29,91000.0,7.3313,7.3384,7.3242,7.3242,91000.0
2006-03-14 12:40:00,10.3,10.31,10.29,10.3,50400.0,7.3313,7.3384,7.3242,7.3313,50400.0
2006-03-14 12:50:00,10.3,10.3,10.3,10.3,55000.0,7.3313,7.3313,7.3313,7.3313,55000.0
2006-03-14 13:00:00,10.3,10.31,10.3,10.3,34000.0,7.3313,7.3384,7.3313,7.3313,34000.0
2006-03-14 13:10:00,10.3,10.34,10.3,10.34,114800.0,7.3313,7.3598,7.3313,7.3598,114800.0
2006-03-14 13:20:00,10.34,10.34,10.31,10.33,100400.0,7.3598,7.3598,7.3384,7.3526,100400.0
2006-03-14 13:30:00,10.33,10.33,10.31,10.31,83600.0,7.3526,7.3526,7.3384,7.3384,83600.0
2006-03-14 13:40:00,10.31,10.33,10.31,10.32,105400.0,7.3384,7.3526,7.3384,7.3455,105400.0
2006-03-14 13:50:00,10.32,10.33,10.31,10.32,83000.0,7.3455,7.3526,7.3384,7.3455,83000.0
2006-03-14 14:00:00,10.32,10.32,10.31,10.31,126200.0,7.3455,7.3455,7.3384,7.3384,126200.0
2006-03-14 14:10:00,10.31,10.35,10.31,10.34,278600.0,7.3384,7.3669,7.3384,7.3598,278600.0
2006-03-14 14:20:00,10.34,10.35,10.33,10.34,231400.0,7.3598,7.3669,7.3526,7.3598,231400.0
2006-03-14 14:30:00,10.34,10.35,10.34,10.34,171200.0,7.3598,7.3669,7.3598,7.3598,171200.0
2006-03-14 14:40:00,10.35,10.38,10.34,10.37,284600.0,7.3669,7.3882,7.3598,7.3811,284600.0
2006-03-14 14:50:00,10.37,10.37,10.34,10.36,112800.0,7.3811,7.3811,7.3598,7.374,112800.0
2006-03-14 15:00:00,10.35,10.37,10.34,10.35,172200.0,7.3669,7.3811,7.3598,7.3669,172200.0
2006-03-14 15:10:00,10.35,10.35,10.34,10.35,82000.0,7.3669,7.3669,7.3598,7.3669,82000.0
2006-03-14 15:20:00,10.34,10.36,10.34,10.36,80600.0,7.3598,7.374,7.3598,7.374,80600.0
2006-03-14 15:30:00,10.35,10.37,10.35,10.35,151400.0,7.3669,7.3811,7.3669,7.3669,151400.0
2006-03-14 15:40:00,10.35,10.36,10.35,10.35,232000.0,7.3669,7.374,7.3669,7.3669,232000.0
2006-03-14 15:50:00,10.35,10.37,10.34,10.35,435000.0,7.3669,7.3811,7.3598,7.3669,435000.0
2006-03-15 09:30:00,10.37,10.38,10.33,10.36,148000.0,7.3811,7.3882,7.3526,7.374,148000.0
2006-03-15 09:40:00,10.36,10.37,10.33,10.35,159600.0,7.374,7.3811,7.3526,7.3669,159600.0
2006-03-15 09:50:00,10.34,10.35,10.33,10.33,115000.0,7.3598,7.3669,7.3526,7.3526,115000.0
2006-03-15 10:00:00,10.33,10.33,10.31,10.31,76200.0,7.3526,7.3526,7.3384,7.3384,76200.0
2006-03-15 10:10:00,10.31,10.32,10.29,10.32,160400.0,7.3384,7.3455,7.3242,7.3455,160400.0
2006-03-15 10:20:00,10.31,10.33,10.3,10.32,156600.0,7.3384,7.3526,7.3313,7.3455,156600.0
2006-03-15 10:30:00,10.33,10.33,10.31,10.32,137000.0,7.3526,7.3526,7.3384,7.3455,137000.0
2006-03-15 10:40:00,10.32,10.33,10.28,10.28,157800.0,7.3455,7.3526,7.3171,7.3171,157800.0
2006-03-15 10:50:00,10.28,10.28,10.24,10.24,223000.0,7.3171,7.3171,7.2886,7.2886,223000.0
2006-03-15 11:00:00,10.25,10.27,10.24,10.26,105400.0,7.2957,7.3099,7.2886,7.3028,105400.0
2006-03-15 11:10:00,10.26,10.26,10.24,10.26,128800.0,7.3028,7.3028,7.2886,7.3028,128800.0
2006-03-15 11:20:00,10.27,10.31,10.27,10.31,74000.0,7.3099,7.3384,7.3099,7.3384,74000.0
2006-03-15 11:30:00,10.3,10.32,10.29,10.29,126400.0,7.3313,7.3455,7.3242,7.3242,126400.0
2006-03-15 11:40:00,10.29,10.3,10.29,10.29,70600.0,7.3242,7.3313,7.3242,7.3242,70600.0
2006-03-15 11:50:00,10.29,10.31,10.29,10.29,83000.0,7.3242,7.3384,7.3242,7.3242,83000.0
2006-03-15 12:00:00,10.29,10.31,10.29,10.3,74000.0,7.3242,7.3384,7.3242,7.3313,74000.0
2006-03-15 12:10:00,10.3,10.3,10.29,10.29,85800.0,7.3313,7.3313,7.3242,7.3242,85800.0
2006-03-15 12:20:00,10.3,10.31,10.28,10.29,92200.0,7.3313,7.3384,7.3171,7.3242,92200.0
2006-03-15 12:30:00,10.29,10.3,10.29,10.3,31600.0,7.3242,7.3313,7.3242,7.3313,31600.0
2006-03-15 12:40:00,10.3,10.31,10.3,10.31,66600.0,7.3313,7.3384,7.3313,7.3384,66600.0
2006-03-15 12:50:00,10.3,10.31,10.29,10.31,73800.0,7.3313,7.3384,7.3242,7.3384,73800.0
2006-03-15 13:00:00,10.31,10.32,10.31,10.31,35200.0,7.3384,7.3455,7.3384,7.3384,35200.0
2006-03-15 13:10:00,10.31,10.34,10.31,10.33,74400.0,7.3384,7.3598,7.3384,7.3526,74400.0
2006-03-15 13:20:00,10.33,10.33,10.31,10.31,69200.0,7.3526,7.3526,7.3384,7.3384,69200.0
2006-03-15 13:30:00,10.31,10.33,10.31,10.32,69000.0,7.3384,7.3526,7.3384,7.3455,69000.0
2006-03-15 13:40:00,10.32,10.32,10.31,10.31,107200.0,7.3455,7.3455,7.3384,7.3384,107200.0
2006-03-15 13:50:00,10.31,10.35,10.31,10.33,106800.0,7.3384,7.3669,7.3384,7.3526,106800.0
2006-03-15 14:00:00,10.33,10.33,10.28,10.33,283200.0,7.3526,7.3526,7.3171,7.3526,283200.0
2006-03-15 14:10:00,10.33,10.37,10.33,10.37,201200.0,7.3526,7.3811,7.3526,7.3811,201200.0
2006-03-15 14:20:00,10.37,10.39,10.36,10.38,221400.0,7.3811,7.3954,7.374,7.3882,221400.0
2006-03-15 14:30:00,10.38,10.39,10.37,10.37,162600.0,7.3882,7.3954,7.3811,7.3811,162600.0
2006-03-15 14:40:00,10.37,10.37,10.32,10.33,341200.0,7.3811,7.3811,7.3455,7.3526,341200.0
2006-03-15 14:50:00,10.33,10.36,10.33,10.34,143800.0,7.3526,7.374,7.3526,7.3598,143800.0
2006-03-15 15:00:00,10.34,10.35,10.33,10.34,179600.0,7.3598,7.3669,7.3526,7.3598,179600.0
2006-03-15 15:10:00,10.34,10.36,10.33,10.35,279200.0,7.3598,7.374,7.3526,7.3669,279200.0
2006-03-15 15:20:00,10.35,10.37,10.34,10.37,214600.0,7.3669,7.3811,7.3598,7.3811,214600.0
2006-03-15 15:30:00,10.37,10.38,10.37,10.37,225800.0,7.3811,7.3882,7.3811,7.3811,225800.0
2006-03-15 15:40:00,10.37,10.37,10.34,10.34,200000.0,7.3811,7.3811,7.3598,7.3598,200000.0
2006-03-15 15:50:00,10.34,10.38,10.34,10.38,247800.0,7.3598,7.3882,7.3598,7.3882,247800.0
2006-03-16 09:30:00,10.41,10.43,10.36,10.4,243000.0,7.4096,7.4238,7.374,7.4025,243000.0
2006-03-16 09:40:00,10.4,10.4,10.36,10.38,89400.0,7.4025,7.4025,7.374,7.3882,89400.0
2006-03-16 09:50:00,10.39,10.39,10.35,10.37,68400.0,7.3954,7.3954,7.3669,7.3811,68400.0
2006-03-16 10:00:00,10.37,10.38,10.36,10.38,179200.0,7.3811,7.3882,7.374,7.3882,179200.0
2006-03-16 10:10:00,10.38,10.38,10.33,10.34,124600.0,7.3882,7.3882,7.3526,7.3598,124600.0
2006-03-16 10:20:00,10.33,10.34,10.3,10.3,116800.0,7.3526,7.3598,7.3313,7.3313,116800.0
2006-03-16 10:30:00,10.3,10.34,10.3,10.34,127800.0,7.3313,7.3598,7.3313,7.3598,127800.0
2006-03-16 10:40:00,10.34,10.35,10.33,10.35,133800.0,7.3598,7.3669,7.3526,7.3669,133800.0
2006-03-16 10:50:00,10.35,10.37,10.35,10.36,153600.0,7.3669,7.3811,7.3669,7.374,153600.0
2006-03-16 11:00:00,10.37,10.38,10.35,10.35,108200.0,7.3811,7.3882,7.3669,7.3669,108200.0
2006-03-16 11:10:00,10.36,10.38,10.35,10.37,162600.0,7.374,7.3882,7.3669,7.3811,162600.0
2006-03-16 11:20:00,10.37,10.38,10.37,10.38,223400.0,7.3811,7.3882,7.3811,7.3882,223400.0
2006-03-16 11:30:00,10.38,10.38,10.37,10.38,50600.0,7.3882,7.3882,7.3811,7.3882,50600.0
2006-03-16 11:40:00,10.38,10.39,10.37,10.39,129000.0,7.3882,7.3954,7.3811,7.3954,129000.0
2006-03-16 11:50:00,10.39,10.39,10.37,10.37,111400.0,7.3954,7.3954,7.3811,7.3811,111400.0
2006-03-16 12:00:00,10.38,10.38,10.36,10.37,146600.0,7.3882,7.3882,7.374,7.3811,146600.0
2006-03-16 12:10:00,10.38,10.38,10.37,10.37,79800.0,7.3882,7.3882,7.3811,7.3811,79800.0
2006-03-16 12:20:00,10.37,10.39,10.36,10.38,124400.0,7.3811,7.3954,7.374,7.3882,124400.0
2006-03-16 12:30:00,10.38,10.38,10.38,10.38,84000.0,7.3882,7.3882,7.3882,7.3882,84000.0
2006-03-16 12:40:00,10.38,10.39,10.37,10.38,339000.0,7.3882,7.3954,7.3811,7.3882,339000.0
2006-03-16 12:50:00,10.38,10.38,10.37,10.38,59000.0,7.3882,7.3882,7.3811,7.3882,59000.0
2006-03-16 13:00:00,10.38,10.38,10.36,10.38,152000.0,7.3882,7.3882,7.374,7.3882,152000.0
2006-03-16 13:10:00,10.38,10.38,10.36,10.38,122200.0,7.3882,7.3882,7.374,7.3882,122200.0
2006-03-16 13:20:00,10.38,10.38,10.37,10.37,182400.0,7.3882,7.3882,7.3811,7.3811,182400.0
2006-03-16 13:30:00,10.37,10.37,10.35,10.36,83000.0,7.3811,7.3811,7.3669,7.374,83000.0
2006-03-16 13:40:00,10.36,10.36,10.35,10.35,119200.0,7.374,7.374,7.3669,7.3669,119200.0
2006-03-16 13:50:00,10.36,10.36,10.34,10.35,117800.0,7.374,7.374,7.3598,7.3669,117800.0
2006-03-16 14:00:00,10.35,10.36,10.34,10.36,75800.0,7.3669,7.374,7.3598,7.374,75800.0
2006-03-16 14:10:00,10.36,10.37,10.35,10.36,186200.0,7.374,7.3811,7.3669,7.374,186200.0
2006-03-16 14:20:00,10.36,10.36,10.34,10.35,127400.0,7.374,7.374,7.3598,7.3669,127400.0
2006-03-16 14:30:00,10.35,10.36,10.35,10.35,93600.0,7.3669,7.374,7.3669,7.3669,93600.0
2006-03-16 14:40:00,10.35,10.36,10.34,10.35,175400.0,7.3669,7.374,7.3598,7.3669,175400.0
2006-03-16 14:50:00,10.35,10.35,10.34,10.34,244400.0,7.3669,7.3669,7.3598,7.3598,244400.0
2006-03-16 15:00:00,10.35,10.36,10.34,10.35,149000.0,7.3669,7.374,7.3598,7.3669,149000.0
2006-03-16 15:10:00,10.35,10.38,10.35,10.36,191000.0,7.3669,7.3882,7.3669,7.374,191000.0
2006-03-16 15:20:00,10.36,10.37,10.36,10.37,173400.0,7.374,7.3811,7.374,7.3811,173400.0
2006-03-16 15:30:00,10.37,10.38,10.36,10.37,221600.0,7.3811,7.3882,7.374,7.3811,221600.0
2006-03-16 15:40:00,10.37,10.38,10.36,10.38,226200.0,7.3811,7.3882,7.374,7.3882,226200.0
2006-03-16 15:50:00,10.38,10.38,10.37,10.37,204800.0,7.3882,7.3882,7.3811,7.3811,204800.0
2006-03-17 09:30:00,10.38,10.38,10.35,10.35,1496200.0,7.3882,7.3882,7.3669,7.3669,1496200.0
2006-03-17 09:40:00,10.35,10.35,10.3,10.31,99400.0,7.3669,7.3669,7.3313,7.3384,99400.0
2006-03-17 09:50:00,10.31,10.35,10.29,10.34,75800.0,7.3384,7.3669,7.3242,7.3598,75800.0
2006-03-17 10:00:00,10.35,10.38,10.34,10.36,180800.0,7.3669,7.3882,7.3598,7.374,180800.0
2006-03-17 10:10:00,10.36,10.38,10.36,10.37,70400.0,7.374,7.3882,7.374,7.3811,70400.0
2006-03-17 10:20:00,10.37,10.38,10.37,10.38,119600.0,7.3811,7.3882,7.3811,7.3882,119600.0
2006-03-17 10:30:00,10.38,10.39,10.37,10.38,146200.0,7.3882,7.3954,7.3811,7.3882,146200.0
2006-03-17 10:40:00,10.38,10.4,10.37,10.38,250000.0,7.3882,7.4025,7.3811,7.3882,250000.0
2006-03-17 10:50:00,10.39,10.41,10.38,10.4,437000.0,7.3954,7.4096,7.3882,7.4025,437000.0
2006-03-17 11:00:00,10.41,10.44,10.39,10.44,209600.0,7.4096,7.4309,7.3954,7.4309,209600.0
2006-03-17 11:10:00,10.44,10.47,10.42,10.47,526400.0,7.4309,7.4523,7.4167,7.4523,526400.0
2006-03-17 11:20:00,10.47,10.48,10.45,10.47,206200.0,7.4523,7.4594,7.4381,7.4523,206200.0
2006-03-17 11:30:00,10.47,10.47,10.46,10.46,152600.0,7.4523,7.4523,7.4452,7.4452,152600.0
2006-03-17 11:40:00,10.47,10.47,10.46,10.46,211000.0,7.4523,7.4523,7.4452,7.4452,211000.0
2006-03-17 11:50:00,10.47,10.49,10.46,10.47,73800.0,7.4523,7.4665,7.4452,7.4523,73800.0
2006-03-17 12:00:00,10.47,10.47,10.47,10.47,160000.0,7.4523,7.4523,7.4523,7.4523,160000.0
2006-03-17 12:10:00,10.47,10.47,10.45,10.47,128000.0,7.4523,7.4523,7.4381,7.4523,128000.0
2006-03-17 12:20:00,10.47,10.49,10.47,10.47,150600.0,7.4523,7.4665,7.4523,7.4523,150600.0
2006-03-17 12:30:00,10.47,10.49,10.47,10.47,214000.0,7.4523,7.4665,7.4523,7.4523,214000.0
2006-03-17 12:40:00,10.47,10.48,10.47,10.47,152400.0,7.4523,7.4594,7.4523,7.4523,152400.0
2006-03-17 12:50:00,10.47,10.47,10.46,10.47,88600.0,7.4523,7.4523,7.4452,7.4523,88600.0
2006-03-17 13:00:00,10.47,10.47,10.44,10.44,274600.0,7.4523,7.4523,7.4309,7.4309,274600.0
2006-03-17 13:10:00,10.44,10.45,10.42,10.45,136200.0,7.4309,7.4381,7.4167,7.4381,136200.0
2006-03-17 13:20:00,10.45,10.45,10.42,10.42,175400.0,7.4381,7.4381,7.4167,7.4167,175400.0
2006-03-17 13:30:00,10.42,10.42,10.4,10.41,162600.0,7.4167,7.4167,7.4025,7.4096,162600.0
2006-03-17 13:40:00,10.4,10.43,10.4,10.41,169200.0,7.4025,7.4238,7.4025,7.4096,169200.0
2006-03-17 13:50:00,10.41,10.42,10.4,10.4,79400.0,7.4096,7.4167,7.4025,7.4025,79400.0
2006-03-17 14:00:00,10.4,10.42,10.4,10.4,185600.0,7.4025,7.4167,7.4025,7.4025,185600.0
2006-03-17 14:10:00,10.4,10.43,10.4,10.43,120400.0,7.4025,7.4238,7.4025,7.4238,120400.0
2006-03-17 14:20:00,10.43,10.45,10.42,10.45,188000.0,7.4238,7.4381,7.4167,7.4381,188000.0
2006-03-17 14:30:00,10.45,10.45,10.4,10.41,216400.0,7.4381,7.4381,7.4025,7.4096,216400.0
2006-03-17 14:40:00,10.42,10.43,10.42,10.42,187000.0,7.4167,7.4238,7.4167,7.4167,187000.0
2006-03-17 14:50:00,10.42,10.42,10.38,10.39,225600.0,7.4167,7.4167,7.3882,7.3954,225600.0
2006-03-17 15:00:00,10.39,10.39,10.37,10.37,203400.0,7.3954,7.3954,7.3811,7.3811,203400.0
2006-03-17 15:10:00,10.37,10.4,10.37,10.38,400800.0,7.3811,7.4025,7.3811,7.3882,400800.0
2006-03-17 15:20:00,10.38,10.38,10.36,10.38,395400.0,7.3882,7.3882,7.374,7.3882,395400.0
2006-03-17 15:30:00,10.38,10.39,10.37,10.37,419600.0,7.3882,7.3954,7.3811,7.3811,419600.0
2006-03-17 15:40:00,10.37,10.39,10.37,10.38,336800.0,7.3811,7.3954,7.3811,7.3882,336800.0
2006-03-17 15:50:00,10.38,10.38,10.37,10.37,245000.0,7.3882,7.3882,7.3811,7.3811,245000.0
2006-03-20 09:30:00,10.33,10.34,10.24,10.34,433600.0,7.3526,7.3598,7.2886,7.3598,433600.0
2006-03-20 09:40:00,10.32,10.38,10.31,10.34,225000.0,7.3455,7.3882,7.3384,7.3598,225000.0
2006-03-20 09:50:00,10.34,10.35,10.22,10.23,241200.0,7.3598,7.3669,7.2743,7.2815,241200.0
2006-03-20 10:00:00,10.23,10.24,10.22,10.22,210400.0,7.2815,7.2886,7.2743,7.2743,210400.0
2006-03-20 10:10:00,10.22,10.26,10.22,10.26,110600.0,7.2743,7.3028,7.2743,7.3028,110600.0
2006-03-20 10:20:00,10.26,10.27,10.21,10.22,88800.0,7.3028,7.3099,7.2672,7.2743,88800.0
2006-03-20 10:30:00,10.22,10.22,10.18,10.22,268600.0,7.2743,7.2743,7.2459,7.2743,268600.0
2006-03-20 10:40:00,10.22,10.22,10.18,10.19,82800.0,7.2743,7.2743,7.2459,7.253,82800.0
2006-03-20 10:50:00,10.19,10.22,10.18,10.2,263800.0,7.253,7.2743,7.2459,7.2601,263800.0
2006-03-20 11:00:00,10.2,10.21,10.2,10.21,107200.0,7.2601,7.2672,7.2601,7.2672,107200.0
2006-03-20 11:10:00,10.22,10.23,10.21,10.22,129800.0,7.2743,7.2815,7.2672,7.2743,129800.0
2006-03-20 11:20:00,10.22,10.22,10.2,10.21,95400.0,7.2743,7.2743,7.2601,7.2672,95400.0
2006-03-20 11:30:00,10.2,10.22,10.2,10.22,84000.0,7.2601,7.2743,7.2601,7.2743,84000.0
2006-03-20 11:40:00,10.22,10.26,10.22,10.25,130800.0,7.2743,7.3028,7.2743,7.2957,130800.0
2006-03-20 11:50:00,10.25,10.27,10.25,10.27,185400.0,7.2957,7.3099,7.2957,7.3099,185400.0
2006-03-20 12:00:00,10.27,10.28,10.25,10.26,107000.0,7.3099,7.3171,7.2957,7.3028,107000.0
2006-03-20 12:10:00,10.26,10.28,10.25,10.28,69800.0,7.3028,7.3171,7.2957,7.3171,69800.0
2006-03-20 12:20:00,10.28,10.29,10.27,10.29,86400.0,7.3171,7.3242,7.3099,7.3242,86400.0
2006-03-20 12:30:00,10.29,10.3,10.29,10.29,58400.0,7.3242,7.3313,7.3242,7.3242,58400.0
2006-03-20 12:40:00,10.29,10.3,10.28,10.29,74400.0,7.3242,7.3313,7.3171,7.3242,74400.0
2006-03-20 12:50:00,10.29,10.29,10.24,10.24,153800.0,7.3242,7.3242,7.2886,7.2886,153800.0
2006-03-20 13:00:00,10.24,10.25,10.24,10.24,75200.0,7.2886,7.2957,7.2886,7.2886,75200.0
2006-03-20 13:10:00,10.24,10.24,10.24,10.24,88000.0,7.2886,7.2886,7.2886,7.2886,88000.0
2006-03-20 13:20:00,10.24,10.24,10.24,10.24,86600.0,7.2886,7.2886,7.2886,7.2886,86600.0
2006-03-20 13:30:00,10.24,10.25,10.24,10.24,103200.0,7.2886,7.2957,7.2886,7.2886,103200.0
2006-03-20 13:40:00,10.24,10.25,10.24,10.24,149800.0,7.2886,7.2957,7.2886,7.2886,149800.0
2006-03-20 13:50:00,10.24,10.28,10.24,10.27,228800.0,7.2886,7.3171,7.2886,7.3099,228800.0
2006-03-20 14:00:00,10.27,10.29,10.27,10.29,137000.0,7.3099,7.3242,7.3099,7.3242,137000.0
2006-03-20 14:10:00,10.29,10.29,10.27,10.28,168200.0,7.3242,7.3242,7.3099,7.3171,168200.0
2006-03-20 14:20:00,10.28,10.28,10.27,10.28,38800.0,7.3171,7.3171,7.3099,7.3171,38800.0
2006-03-20 14:30:00,10.27,10.28,10.24,10.26,74200.0,7.3099,7.3171,7.2886,7.3028,74200.0
2006-03-20 14:40:00,10.25,10.27,10.24,10.24,123400.0,7.2957,7.3099,7.2886,7.2886,123400.0
2006-03-20 14:50:00,10.24,10.25,10.24,10.24,74600.0,7.2886,7.2957,7.2886,7.2886,74600.0
2006-03-20 15:00:00,10.24,10.27,10.24,10.27,173400.0,7.2886,7.3099,7.2886,7.3099,173400.0
2006-03-20 15:10:00,10.27,10.27,10.24,10.25,111800.0,7.3099,7.3099,7.2886,7.2957,111800.0
2006-03-20 15:20:00,10.24,10.25,10.24,10.24,103000.0,7.2886,7.2957,7.2886,7.2886,103000.0
2006-03-20 15:30:00,10.24,10.26,10.24,10.25,171200.0,7.2886,7.3028,7.2886,7.2957,171200.0
2006-03-20 15:40:00,10.25,10.27,10.24,10.25,164000.0,7.2957,7.3099,7.2886,7.2957,164000.0
2006-03-20 15:50:00,10.25,10.25,10.22,10.22,593600.0,7.2957,7.2957,7.2743,7.2743,593600.0
2006-03-21 09:30:00,10.2,10.24,10.06,10.23,171400.0,7.2601,7.2886,7.1605,7.2815,171400.0
2006-03-21 09:40:00,10.23,10.24,10.18,10.19,116600.0,7.2815,7.2886,7.2459,7.253,116600.0
2006-03-21 09:50:00,10.19,10.22,10.18,10.21,195800.0,7.253,7.2743,7.2459,7.2672,195800.0
2006-03-21 10:00:00,10.21,10.22,10.18,10.19,216600.0,7.2672,7.2743,7.2459,7.253,216600.0
2006-03-21 10:10:00,10.19,10.19,10.17,10.19,102200.0,7.253,7.253,7.2388,7.253,102200.0
2006-03-21 10:20:00,10.19,10.22,10.19,10.22,87600.0,7.253,7.2743,7.253,7.2743,87600.0
2006-03-21 10:30:00,10.22,10.23,10.22,10.22,86000.0,7.2743,7.2815,7.2743,7.2743,86000.0
2006-03-21 10:40:00,10.22,10.24,10.22,10.24,51200.0,7.2743,7.2886,7.2743,7.2886,51200.0
2006-03-21 10:50:00,10.24,10.25,10.24,10.24,35000.0,7.2886,7.2957,7.2886,7.2886,35000.0
2006-03-21 11:00:00,10.24,10.26,10.24,10.26,73800.0,7.2886,7.3028,7.2886,7.3028,73800.0
2006-03-21 11:10:00,10.26,10.26,10.24,10.24,48000.0,7.3028,7.3028,7.2886,7.2886,48000.0
2006-03-21 11:20:00,10.24,10.28,10.24,10.28,56600.0,7.2886,7.3171,7.2886,7.3171,56600.0
2006-03-21 11:30:00,10.28,10.3,10.27,10.29,91800.0,7.3171,7.3313,7.3099,7.3242,91800.0
2006-03-21 11:40:00,10.29,10.32,10.28,10.31,135600.0,7.3242,7.3455,7.3171,7.3384,135600.0
2006-03-21 11:50:00,10.31,10.31,10.3,10.31,65000.0,7.3384,7.3384,7.3313,7.3384,65000.0
2006-03-21 12:00:00,10.31,10.32,10.3,10.31,59000.0,7.3384,7.3455,7.3313,7.3384,59000.0
2006-03-21 12:10:00,10.31,10.33,10.3,10.33,50400.0,7.3384,7.3526,7.3313,7.3526,50400.0
2006-03-21 12:20:00,10.33,10.33,10.31,10.32,70000.0,7.3526,7.3526,7.3384,7.3455,70000.0
2006-03-21 12:30:00,10.32,10.32,10.31,10.31,76200.0,7.3455,7.3455,7.3384,7.3384,76200.0
2006-03-21 12:40:00,10.31,10.32,10.31,10.31,42400.0,7.3384,7.3455,7.3384,7.3384,42400.0
2006-03-21 12:50:00,10.31,10.32,10.31,10.31,117800.0,7.3384,7.3455,7.3384,7.3384,117800.0
2006-03-21 13:00:00,10.31,10.34,10.31,10.32,191600.0,7.3384,7.3598,7.3384,7.3455,191600.0
2006-03-21 13:10:00,10.33,10.34,10.31,10.31,39800.0,7.3526,7.3598,7.3384,7.3384,39800.0
2006-03-21 13:20:00,10.31,10.34,10.3,10.32,89600.0,7.3384,7.3598,7.3313,7.3455,89600.0
2006-03-21 13:30:00,10.32,10.34,10.31,10.31,95000.0,7.3455,7.3598,7.3384,7.3384,95000.0
2006-03-21 13:40:00,10.31,10.31,10.27,10.28,205600.0,7.3384,7.3384,7.3099,7.3171,205600.0
2006-03-21 13:50:00,10.28,10.28,10.24,10.26,83800.0,7.3171,7.3171,7.2886,7.3028,83800.0
2006-03-21 14:00:00,10.27,10.29,10.26,10.27,208200.0,7.3099,7.3242,7.3028,7.3099,208200.0
2006-03-21 14:10:00,10.28,10.3,10.26,10.3,202800.0,7.3171,7.3313,7.3028,7.3313,202800.0
2006-03-21 14:20:00,10.3,10.31,10.28,10.28,225400.0,7.3313,7.3384,7.3171,7.3171,225400.0
2006-03-21 14:30:00,10.28,10.28,10.26,10.27,78800.0,7.3171,7.3171,7.3028,7.3099,78800.0
2006-03-21 14:40:00,10.28,10.29,10.28,10.28,87600.0,7.3171,7.3242,7.3171,7.3171,87600.0
2006-03-21 14:50:00,10.28,10.31,10.27,10.29,336000.0,7.3171,7.3384,7.3099,7.3242,336000.0
2006-03-21 15:00:00,10.29,10.3,10.28,10.29,153400.0,7.3242,7.3313,7.3171,7.3242,153400.0
2006-03-21 15:10:00,10.29,10.31,10.28,10.31,224200.0,7.3242,7.3384,7.3171,7.3384,224200.0
2006-03-21 15:20:00,10.31,10.31,10.3,10.3,192800.0,7.3384,7.3384,7.3313,7.3313,192800.0
2006-03-21 15:30:00,10.31,10.31,10.27,10.28,169200.0,7.3384,7.3384,7.3099,7.3171,169200.0
2006-03-21 15:40:00,10.28,10.3,10.24,10.25,296200.0,7.3171,7.3313,7.2886,7.2957,296200.0
2006-03-21 15:50:00,10.25,10.26,10.22,10.26,321000.0,7.2957,7.3028,7.2743,7.3028,321000.0
2006-03-22 09:30:00,10.24,10.26,10.18,10.21,126000.0,7.2886,7.3028,7.2459,7.2672,126000.0
2006-03-22 09:40:00,10.2,10.21,10.15,10.15,138400.0,7.2601,7.2672,7.2245,7.2245,138400.0
2006-03-22 09:50:00,10.17,10.19,10.12,10.13,312400.0,7.2388,7.253,7.2032,7.2103,312400.0
2006-03-22 10:00:00,10.13,10.19,10.12,10.18,161800.0,7.2103,7.253,7.2032,7.2459,161800.0
2006-03-22 10:10:00,10.17,10.19,10.16,10.19,142800.0,7.2388,7.253,7.2316,7.253,142800.0
2006-03-22 10:20:00,10.19,10.19,10.17,10.17,90400.0,7.253,7.253,7.2388,7.2388,90400.0
2006-03-22 10:30:00,10.17,10.18,10.15,10.18,174800.0,7.2388,7.2459,7.2245,7.2459,174800.0
2006-03-22 10:40:00,10.18,10.18,10.16,10.18,90800.0,7.2459,7.2459,7.2316,7.2459,90800.0
2006-03-22 10:50:00,10.18,10.18,10.17,10.18,65400.0,7.2459,7.2459,7.2388,7.2459,65400.0
2006-03-22 11:00:00,10.18,10.19,10.17,10.19,175200.0,7.2459,7.253,7.2388,7.253,175200.0
2006-03-22 11:10:00,10.19,10.22,10.18,10.22,137400.0,7.253,7.2743,7.2459,7.2743,137400.0
2006-03-22 11:20:00,10.22,10.27,10.21,10.27,228800.0,7.2743,7.3099,7.2672,7.3099,228800.0
2006-03-22 11:30:00,10.27,10.28,10.27,10.27,157400.0,7.3099,7.3171,7.3099,7.3099,157400.0
2006-03-22 11:40:00,10.27,10.3,10.27,10.3,177600.0,7.3099,7.3313,7.3099,7.3313,177600.0
2006-03-22 11:50:00,10.3,10.31,10.29,10.29,78800.0,7.3313,7.3384,7.3242,7.3242,78800.0
2006-03-22 12:00:00,10.29,10.3,10.28,10.28,47600.0,7.3242,7.3313,7.3171,7.3171,47600.0
2006-03-22 12:10:00,10.28,10.29,10.27,10.27,59400.0,7.3171,7.3242,7.3099,7.3099,59400.0
2006-03-22 12:20:00,10.27,10.27,10.26,10.26,35600.0,7.3099,7.3099,7.3028,7.3028,35600.0
2006-03-22 12:30:00,10.26,10.26,10.25,10.25,61600.0,7.3028,7.3028,7.2957,7.2957,61600.0
2006-03-22 12:40:00,10.26,10.28,10.24,10.27,41000.0,7.3028,7.3171,7.2886,7.3099,41000.0
2006-03-22 12:50:00,10.27,10.29,10.27,10.29,48600.0,7.3099,7.3242,7.3099,7.3242,48600.0
2006-03-22 13:00:00,10.29,10.31,10.29,10.31,138000.0,7.3242,7.3384,7.3242,7.3384,138000.0
2006-03-22 13:10:00,10.31,10.32,10.31,10.32,66600.0,7.3384,7.3455,7.3384,7.3455,66600.0
2006-03-22 13:20:00,10.32,10.33,10.31,10.31,71800.0,7.3455,7.3526,7.3384,7.3384,71800.0
2006-03-22 13:30:00,10.31,10.33,10.31,10.31,74000.0,7.3384,7.3526,7.3384,7.3384,74000.0
2006-03-22 13:40:00,10.31,10.33,10.31,10.33,129200.0,7.3384,7.3526,7.3384,7.3526,129200.0
2006-03-22 13:50:00,10.33,10.34,10.33,10.33,76600.0,7.3526,7.3598,7.3526,7.3526,76600.0
2006-03-22 14:00:00,10.33,10.34,10.32,10.34,147800.0,7.3526,7.3598,7.3455,7.3598,147800.0
2006-03-22 14:10:00,10.33,10.33,10.32,10.33,163400.0,7.3526,7.3526,7.3455,7.3526,163400.0
2006-03-22 14:20:00,10.33,10.34,10.33,10.33,135800.0,7.3526,7.3598,7.3526,7.3526,135800.0
2006-03-22 14:30:00,10.33,10.34,10.32,10.33,149000.0,7.3526,7.3598,7.3455,7.3526,149000.0
2006-03-22 14:40:00,10.33,10.35,10.33,10.35,127200.0,7.3526,7.3669,7.3526,7.3669,127200.0
2006-03-22 14:50:00,10.35,10.38,10.35,10.38,305000.0,7.3669,7.3882,7.3669,7.3882,305000.0
2006-03-22 15:00:00,10.37,10.4,10.37,10.39,616600.0,7.3811,7.4025,7.3811,7.3954,616600.0
2006-03-22 15:10:00,10.38,10.42,10.38,10.42,378400.0,7.3882,7.4167,7.3882,7.4167,378400.0
2006-03-22 15:20:00,10.42,10.46,10.4,10.44,626600.0,7.4167,7.4452,7.4025,7.4309,626600.0
2006-03-22 15:30:00,10.44,10.45,10.4,10.4,576000.0,7.4309,7.4381,7.4025,7.4025,576000.0
2006-03-22 15:40:00,10.4,10.43,10.4,10.4,483600.0,7.4025,7.4238,7.4025,7.4025,483600.0
2006-03-22 15:50:00,10.4,10.43,10.4,10.4,800000.0,7.4025,7.4238,7.4025,7.4025,800000.0
2006-03-23 09:30:00,10.4,10.42,10.36,10.38,169800.0,7.4025,7.4167,7.374,7.3882,169800.0
2006-03-23 09:40:00,10.38,10.39,10.35,10.36,126200.0,7.3882,7.3954,7.3669,7.374,126200.0
2006-03-23 09:50:00,10.36,10.4,10.35,10.38,168200.0,7.374,7.4025,7.3669,7.3882,168200.0
2006-03-23 10:00:00,10.38,10.38,10.3,10.31,195800.0,7.3882,7.3882,7.3313,7.3384,195800.0
2006-03-23 10:10:00,10.31,10.31,10.26,10.29,157400.0,7.3384,7.3384,7.3028,7.3242,157400.0
2006-03-23 10:20:00,10.28,10.32,10.28,10.31,68200.0,7.3171,7.3455,7.3171,7.3384,68200.0
2006-03-23 10:30:00,10.31,10.31,10.22,10.24,168200.0,7.3384,7.3384,7.2743,7.2886,168200.0
2006-03-23 10:40:00,10.24,10.25,10.22,10.24,86200.0,7.2886,7.2957,7.2743,7.2886,86200.0
2006-03-23 10:50:00,10.24,10.24,10.21,10.21,79800.0,7.2886,7.2886,7.2672,7.2672,79800.0
2006-03-23 11:00:00,10.21,10.24,10.18,10.24,132200.0,7.2672,7.2886,7.2459,7.2886,132200.0
2006-03-23 11:10:00,10.25,10.27,10.22,10.22,101400.0,7.2957,7.3099,7.2743,7.2743,101400.0
2006-03-23 11:20:00,10.23,10.28,10.22,10.28,56200.0,7.2815,7.3171,7.2743,7.3171,56200.0
2006-03-23 11:30:00,10.28,10.29,10.24,10.25,176200.0,7.3171,7.3242,7.2886,7.2957,176200.0
2006-03-23 11:40:00,10.25,10.26,10.24,10.24,112800.0,7.2957,7.3028,7.2886,7.2886,112800.0
2006-03-23 11:50:00,10.24,10.26,10.24,10.26,53600.0,7.2886,7.3028,7.2886,7.3028,53600.0
2006-03-23 12:00:00,10.26,10.27,10.25,10.26,112000.0,7.3028,7.3099,7.2957,7.3028,112000.0
2006-03-23 12:10:00,10.26,10.26,10.24,10.24,83000.0,7.3028,7.3028,7.2886,7.2886,83000.0
2006-03-23 12:20:00,10.24,10.26,10.22,10.22,81800.0,7.2886,7.3028,7.2743,7.2743,81800.0
2006-03-23 12:30:00,10.24,10.24,10.23,10.24,70200.0,7.2886,7.2886,7.2815,7.2886,70200.0
2006-03-23 12:40:00,10.24,10.29,10.24,10.28,119400.0,7.2886,7.3242,7.2886,7.3171,119400.0
2006-03-23 12:50:00,10.28,10.31,10.28,10.31,119600.0,7.3171,7.3384,7.3171,7.3384,119600.0
2006-03-23 13:00:00,10.31,10.31,10.31,10.31,70000.0,7.3384,7.3384,7.3384,7.3384,70000.0
2006-03-23 13:10:00,10.31,10.31,10.28,10.29,55600.0,7.3384,7.3384,7.3171,7.3242,55600.0
2006-03-23 13:20:00,10.29,10.33,10.28,10.33,162800.0,7.3242,7.3526,7.3171,7.3526,162800.0
2006-03-23 13:30:00,10.32,10.35,10.32,10.34,217400.0,7.3455,7.3669,7.3455,7.3598,217400.0
2006-03-23 13:40:00,10.34,10.34,10.34,10.34,119000.0,7.3598,7.3598,7.3598,7.3598,119000.0
2006-03-23 13:50:00,10.34,10.36,10.33,10.35,192600.0,7.3598,7.374,7.3526,7.3669,192600.0
2006-03-23 14:00:00,10.36,10.4,10.3,10.31,433400.0,7.374,7.4025,7.3313,7.3384,433400.0
2006-03-23 14:10:00,10.33,10.33,10.31,10.31,125400.0,7.3526,7.3526,7.3384,7.3384,125400.0
2006-03-23 14:20:00,10.32,10.35,10.31,10.35,162200.0,7.3455,7.3669,7.3384,7.3669,162200.0
2006-03-23 14:30:00,10.35,10.36,10.33,10.34,96200.0,7.3669,7.374,7.3526,7.3598,96200.0
2006-03-23 14:40:00,10.34,10.36,10.33,10.36,64200.0,7.3598,7.374,7.3526,7.374,64200.0
2006-03-23 14:50:00,10.36,10.37,10.34,10.36,127000.0,7.374,7.3811,7.3598,7.374,127000.0
2006-03-23 15:00:00,10.36,10.38,10.35,10.38,171600.0,7.374,7.3882,7.3669,7.3882,171600.0
2006-03-23 15:10:00,10.38,10.42,10.37,10.4,326800.0,7.3882,7.4167,7.3811,7.4025,326800.0
2006-03-23 15:20:00,10.4,10.42,10.4,10.41,283000.0,7.4025,7.4167,7.4025,7.4096,283000.0
2006-03-23 15:30:00,10.41,10.44,10.4,10.43,417400.0,7.4096,7.4309,7.4025,7.4238,417400.0
2006-03-23 15:40:00,10.43,10.45,10.43,10.45,418800.0,7.4238,7.4381,7.4238,7.4381,418800.0
2006-03-23 15:50:00,10.44,10.45,10.41,10.41,358200.0,7.4309,7.4381,7.4096,7.4096,358200.0
2006-03-24 09:30:00,10.37,10.38,10.31,10.36,108000.0,7.3811,7.3882,7.3384,7.374,108000.0
2006-03-24 09:40:00,10.36,10.37,10.32,10.36,118800.0,7.374,7.3811,7.3455,7.374,118800.0
2006-03-24 09:50:00,10.35,10.36,10.34,10.34,107600.0,7.3669,7.374,7.3598,7.3598,107600.0
2006-03-24 10:00:00,10.34,10.4,10.34,10.4,101200.0,7.3598,7.4025,7.3598,7.4025,101200.0
2006-03-24 10:10:00,10.4,10.42,10.4,10.4,118200.0,7.4025,7.4167,7.4025,7.4025,118200.0
2006-03-24 10:20:00,10.4,10.42,10.38,10.42,110000.0,7.4025,7.4167,7.3882,7.4167,110000.0
2006-03-24 10:30:00,10.42,10.44,10.41,10.42,63600.0,7.4167,7.4309,7.4096,7.4167,63600.0
2006-03-24 10:40:00,10.43,10.47,10.42,10.47,189200.0,7.4238,7.4523,7.4167,7.4523,189200.0
2006-03-24 10:50:00,10.47,10.49,10.47,10.48,82600.0,7.4523,7.4665,7.4523,7.4594,82600.0
2006-03-24 11:00:00,10.48,10.48,10.44,10.45,165000.0,7.4594,7.4594,7.4309,7.4381,165000.0
2006-03-24 11:10:00,10.45,10.45,10.42,10.42,202400.0,7.4381,7.4381,7.4167,7.4167,202400.0
2006-03-24 11:20:00,10.42,10.43,10.41,10.43,158800.0,7.4167,7.4238,7.4096,7.4238,158800.0
2006-03-24 11:30:00,10.43,10.43,10.38,10.38,65400.0,7.4238,7.4238,7.3882,7.3882,65400.0
2006-03-24 11:40:00,10.38,10.41,10.38,10.41,90400.0,7.3882,7.4096,7.3882,7.4096,90400.0
2006-03-24 11:50:00,10.41,10.43,10.4,10.42,79400.0,7.4096,7.4238,7.4025,7.4167,79400.0
2006-03-24 12:00:00,10.42,10.42,10.4,10.4,73600.0,7.4167,7.4167,7.4025,7.4025,73600.0
2006-03-24 12:10:00,10.4,10.4,10.4,10.4,79800.0,7.4025,7.4025,7.4025,7.4025,79800.0
2006-03-24 12:20:00,10.4,10.4,10.4,10.4,70600.0,7.4025,7.4025,7.4025,7.4025,70600.0
2006-03-24 12:30:00,10.4,10.4,10.39,10.39,114200.0,7.4025,7.4025,7.3954,7.3954,114200.0
2006-03-24 12:40:00,10.39,10.4,10.38,10.4,106800.0,7.3954,7.4025,7.3882,7.4025,106800.0
2006-03-24 12:50:00,10.4,10.41,10.4,10.4,140400.0,7.4025,7.4096,7.4025,7.4025,140400.0
2006-03-24 13:00:00,10.4,10.41,10.4,10.4,128600.0,7.4025,7.4096,7.4025,7.4025,128600.0
2006-03-24 13:10:00,10.4,10.4,10.38,10.38,99400.0,7.4025,7.4025,7.3882,7.3882,99400.0
2006-03-24 13:20:00,10.38,10.38,10.38,10.38,112200.0,7.3882,7.3882,7.3882,7.3882,112200.0
2006-03-24 13:30:00,10.38,10.4,10.38,10.39,116000.0,7.3882,7.4025,7.3882,7.3954,116000.0
2006-03-24 13:40:00,10.39,10.41,10.38,10.4,137600.0,7.3954,7.4096,7.3882,7.4025,137600.0
2006-03-24 13:50:00,10.4,10.4,10.4,10.4,41200.0,7.4025,7.4025,7.4025,7.4025,41200.0
2006-03-24 14:00:00,10.4,10.42,10.4,10.4,116200.0,7.4025,7.4167,7.4025,7.4025,116200.0
2006-03-24 14:10:00,10.4,10.4,10.38,10.4,85600.0,7.4025,7.4025,7.3882,7.4025,85600.0
2006-03-24 14:20:00,10.4,10.4,10.39,10.39,72000.0,7.4025,7.4025,7.3954,7.3954,72000.0
2006-03-24 14:30:00,10.39,10.4,10.38,10.39,161000.0,7.3954,7.4025,7.3882,7.3954,161000.0
2006-03-24 14:40:00,10.38,10.4,10.38,10.39,76200.0,7.3882,7.4025,7.3882,7.3954,76200.0
2006-03-24 14:50:00,10.39,10.41,10.38,10.4,149400.0,7.3954,7.4096,7.3882,7.4025,149400.0
2006-03-24 15:00:00,10.41,10.41,10.39,10.39,99400.0,7.4096,7.4096,7.3954,7.3954,99400.0
2006-03-24 15:10:00,10.39,10.4,10.38,10.4,165600.0,7.3954,7.4025,7.3882,7.4025,165600.0
2006-03-24 15:20:00,10.4,10.4,10.39,10.4,178800.0,7.4025,7.4025,7.3954,7.4025,178800.0
2006-03-24 15:30:00,10.4,10.4,10.4,10.4,127400.0,7.4025,7.4025,7.4025,7.4025,127400.0
2006-03-24 15:40:00,10.4,10.42,10.4,10.41,100200.0,7.4025,7.4167,7.4025,7.4096,100200.0
2006-03-24 15:50:00,10.41,10.42,10.4,10.41,245400.0,7.4096,7.4167,7.4025,7.4096,245400.0
2006-03-27 09:30:00,10.38,10.38,10.29,10.35,145600.0,7.3882,7.3882,7.3242,7.3669,145600.0
2006-03-27 09:40:00,10.34,10.37,10.33,10.36,78000.0,7.3598,7.3811,7.3526,7.374,78000.0
2006-03-27 09:50:00,10.36,10.36,10.31,10.31,67200.0,7.374,7.374,7.3384,7.3384,67200.0
2006-03-27 10:00:00,10.31,10.31,10.26,10.26,83400.0,7.3384,7.3384,7.3028,7.3028,83400.0
2006-03-27 10:10:00,10.26,10.26,10.22,10.24,151200.0,7.3028,7.3028,7.2743,7.2886,151200.0
2006-03-27 10:20:00,10.24,10.27,10.21,10.23,303800.0,7.2886,7.3099,7.2672,7.2815,303800.0
2006-03-27 10:30:00,10.22,10.27,10.22,10.27,136200.0,7.2743,7.3099,7.2743,7.3099,136200.0
2006-03-27 10:40:00,10.27,10.27,10.24,10.24,78600.0,7.3099,7.3099,7.2886,7.2886,78600.0
2006-03-27 10:50:00,10.24,10.24,10.22,10.22,50400.0,7.2886,7.2886,7.2743,7.2743,50400.0
2006-03-27 11:00:00,10.22,10.24,10.21,10.22,85400.0,7.2743,7.2886,7.2672,7.2743,85400.0
2006-03-27 11:10:00,10.22,10.23,10.19,10.22,102000.0,7.2743,7.2815,7.253,7.2743,102000.0
2006-03-27 11:20:00,10.22,10.22,10.21,10.21,36600.0,7.2743,7.2743,7.2672,7.2672,36600.0
2006-03-27 11:30:00,10.21,10.22,10.2,10.22,80600.0,7.2672,7.2743,7.2601,7.2743,80600.0
2006-03-27 11:40:00,10.22,10.24,10.22,10.24,73400.0,7.2743,7.2886,7.2743,7.2886,73400.0
2006-03-27 11:50:00,10.23,10.24,10.22,10.22,99000.0,7.2815,7.2886,7.2743,7.2743,99000.0
2006-03-27 12:00:00,10.23,10.24,10.22,10.22,62400.0,7.2815,7.2886,7.2743,7.2743,62400.0
2006-03-27 12:10:00,10.22,10.22,10.19,10.19,130600.0,7.2743,7.2743,7.253,7.253,130600.0
2006-03-27 12:20:00,10.2,10.23,10.19,10.22,100200.0,7.2601,7.2815,7.253,7.2743,100200.0
2006-03-27 12:30:00,10.22,10.24,10.22,10.24,92400.0,7.2743,7.2886,7.2743,7.2886,92400.0
2006-03-27 12:40:00,10.24,10.27,10.24,10.26,127200.0,7.2886,7.3099,7.2886,7.3028,127200.0
2006-03-27 12:50:00,10.26,10.28,10.25,10.26,116400.0,7.3028,7.3171,7.2957,7.3028,116400.0
2006-03-27 13:00:00,10.26,10.28,10.26,10.28,85600.0,7.3028,7.3171,7.3028,7.3171,85600.0
2006-03-27 13:10:00,10.28,10.3,10.28,10.3,64200.0,7.3171,7.3313,7.3171,7.3313,64200.0
2006-03-27 13:20:00,10.3,10.31,10.3,10.3,126600.0,7.3313,7.3384,7.3313,7.3313,126600.0
2006-03-27 13:30:00,10.3,10.31,10.29,10.29,67200.0,7.3313,7.3384,7.3242,7.3242,67200.0
2006-03-27 13:40:00,10.29,10.29,10.27,10.27,39200.0,7.3242,7.3242,7.3099,7.3099,39200.0
2006-03-27 13:50:00,10.27,10.27,10.26,10.26,42000.0,7.3099,7.3099,7.3028,7.3028,42000.0
2006-03-27 14:00:00,10.27,10.29,10.26,10.29,50200.0,7.3099,7.3242,7.3028,7.3242,50200.0
2006-03-27 14:10:00,10.29,10.31,10.28,10.3,58600.0,7.3242,7.3384,7.3171,7.3313,58600.0
2006-03-27 14:20:00,10.3,10.33,10.3,10.33,73200.0,7.3313,7.3526,7.3313,7.3526,73200.0
2006-03-27 14:30:00,10.33,10.34,10.31,10.31,79800.0,7.3526,7.3598,7.3384,7.3384,79800.0
2006-03-27 14:40:00,10.31,10.35,10.3,10.3,138800.0,7.3384,7.3669,7.3313,7.3313,138800.0
2006-03-27 14:50:00,10.31,10.31,10.29,10.29,79200.0,7.3384,7.3384,7.3242,7.3242,79200.0
2006-03-27 15:00:00,10.29,10.3,10.28,10.3,133800.0,7.3242,7.3313,7.3171,7.3313,133800.0
2006-03-27 15:10:00,10.3,10.3,10.28,10.29,138200.0,7.3313,7.3313,7.3171,7.3242,138200.0
2006-03-27 15:20:00,10.29,10.29,10.28,10.28,106400.0,7.3242,7.3242,7.3171,7.3171,106400.0
2006-03-27 15:30:00,10.28,10.28,10.27,10.28,128800.0,7.3171,7.3171,7.3099,7.3171,128800.0
2006-03-27 15:40:00,10.27,10.29,10.27,10.28,136000.0,7.3099,7.3242,7.3099,7.3171,136000.0
2006-03-27 15:50:00,10.28,10.29,10.27,10.29,203000.0,7.3171,7.3242,7.3099,7.3242,203000.0
2006-03-28 09:30:00,10.26,10.26,10.2,10.23,69600.0,7.3028,7.3028,7.2601,7.2815,69600.0
2006-03-28 09:40:00,10.21,10.22,10.2,10.2,67400.0,7.2672,7.2743,7.2601,7.2601,67400.0
2006-03-28 09:50:00,10.2,10.21,10.16,10.19,124200.0,7.2601,7.2672,7.2316,7.253,124200.0
2006-03-28 10:00:00,10.18,10.19,10.13,10.17,199200.0,7.2459,7.253,7.2103,7.2388,199200.0
2006-03-28 10:10:00,10.17,10.19,10.15,10.15,185600.0,7.2388,7.253,7.2245,7.2245,185600.0
2006-03-28 10:20:00,10.15,10.17,10.15,10.17,51400.0,7.2245,7.2388,7.2245,7.2388,51400.0
2006-03-28 10:30:00,10.17,10.17,10.15,10.15,99200.0,7.2388,7.2388,7.2245,7.2245,99200.0
2006-03-28 10:40:00,10.15,10.15,10.12,10.13,113200.0,7.2245,7.2245,7.2032,7.2103,113200.0
2006-03-28 10:50:00,10.13,10.15,10.13,10.15,67200.0,7.2103,7.2245,7.2103,7.2245,67200.0
2006-03-28 11:00:00,10.15,10.15,10.13,10.13,93600.0,7.2245,7.2245,7.2103,7.2103,93600.0
2006-03-28 11:10:00,10.13,10.15,10.13,10.13,64200.0,7.2103,7.2245,7.2103,7.2103,64200.0
2006-03-28 11:20:00,10.13,10.15,10.13,10.15,38600.0,7.2103,7.2245,7.2103,7.2245,38600.0
2006-03-28 11:30:00,10.14,10.15,10.14,10.15,42000.0,7.2174,7.2245,7.2174,7.2245,42000.0
2006-03-28 11:40:00,10.15,10.19,10.15,10.18,104400.0,7.2245,7.253,7.2245,7.2459,104400.0
2006-03-28 11:50:00,10.17,10.17,10.15,10.15,33400.0,7.2388,7.2388,7.2245,7.2245,33400.0
2006-03-28 12:00:00,10.15,10.18,10.15,10.16,60000.0,7.2245,7.2459,7.2245,7.2316,60000.0
2006-03-28 12:10:00,10.17,10.18,10.15,10.18,53000.0,7.2388,7.2459,7.2245,7.2459,53000.0
2006-03-28 12:20:00,10.18,10.21,10.18,10.18,73600.0,7.2459,7.2672,7.2459,7.2459,73600.0
2006-03-28 12:30:00,10.18,10.2,10.17,10.18,97200.0,7.2459,7.2601,7.2388,7.2459,97200.0
2006-03-28 12:40:00,10.18,10.2,10.18,10.2,68600.0,7.2459,7.2601,7.2459,7.2601,68600.0
2006-03-28 12:50:00,10.2,10.2,10.18,10.19,59600.0,7.2601,7.2601,7.2459,7.253,59600.0
2006-03-28 13:00:00,10.19,10.19,10.18,10.18,50200.0,7.253,7.253,7.2459,7.2459,50200.0
2006-03-28 13:10:00,10.18,10.2,10.17,10.19,64200.0,7.2459,7.2601,7.2388,7.253,64200.0
2006-03-28 13:20:00,10.2,10.2,10.18,10.19,114600.0,7.2601,7.2601,7.2459,7.253,114600.0
2006-03-28 13:30:00,10.19,10.2,10.19,10.2,52000.0,7.253,7.2601,7.253,7.2601,52000.0
2006-03-28 13:40:00,10.2,10.2,10.17,10.2,97400.0,7.2601,7.2601,7.2388,7.2601,97400.0
2006-03-28 13:50:00,10.19,10.2,10.19,10.2,99000.0,7.253,7.2601,7.253,7.2601,99000.0
2006-03-28 14:00:00,10.2,10.21,10.2,10.21,74800.0,7.2601,7.2672,7.2601,7.2672,74800.0
2006-03-28 14:10:00,10.21,10.22,10.16,10.17,139000.0,7.2672,7.2743,7.2316,7.2388,139000.0
2006-03-28 14:20:00,10.18,10.18,10.1,10.12,238400.0,7.2459,7.2459,7.1889,7.2032,238400.0
2006-03-28 14:30:00,10.12,10.15,10.09,10.13,216200.0,7.2032,7.2245,7.1818,7.2103,216200.0
2006-03-28 14:40:00,10.14,10.18,10.14,10.18,165200.0,7.2174,7.2459,7.2174,7.2459,165200.0
2006-03-28 14:50:00,10.17,10.19,10.15,10.17,179200.0,7.2388,7.253,7.2245,7.2388,179200.0
2006-03-28 15:00:00,10.17,10.18,10.15,10.17,149800.0,7.2388,7.2459,7.2245,7.2388,149800.0
2006-03-28 15:10:00,10.16,10.18,10.15,10.17,363800.0,7.2316,7.2459,7.2245,7.2388,363800.0
2006-03-28 15:20:00,10.17,10.19,10.16,10.17,129000.0,7.2388,7.253,7.2316,7.2388,129000.0
2006-03-28 15:30:00,10.17,10.17,10.16,10.17,130400.0,7.2388,7.2388,7.2316,7.2388,130400.0
2006-03-28 15:40:00,10.16,10.19,10.15,10.17,172000.0,7.2316,7.253,7.2245,7.2388,172000.0
2006-03-28 15:50:00,10.17,10.17,10.15,10.17,210600.0,7.2388,7.2388,7.2245,7.2388,210600.0
2006-03-29 09:30:00,10.15,10.19,10.14,10.15,111400.0,7.2245,7.253,7.2174,7.2245,111400.0
2006-03-29 09:40:00,10.15,10.15,10.13,10.13,79200.0,7.2245,7.2245,7.2103,7.2103,79200.0
2006-03-29 09:50:00,10.13,10.14,10.09,10.11,94000.0,7.2103,7.2174,7.1818,7.1961,94000.0
2006-03-29 10:00:00,10.1,10.13,10.09,10.13,44800.0,7.1889,7.2103,7.1818,7.2103,44800.0
2006-03-29 10:10:00,10.13,10.15,10.11,10.12,80600.0,7.2103,7.2245,7.1961,7.2032,80600.0
2006-03-29 10:20:00,10.13,10.17,10.12,10.16,91000.0,7.2103,7.2388,7.2032,7.2316,91000.0
2006-03-29 10:30:00,10.17,10.17,10.13,10.13,77400.0,7.2388,7.2388,7.2103,7.2103,77400.0
2006-03-29 10:40:00,10.13,10.17,10.13,10.17,14400.0,7.2103,7.2388,7.2103,7.2388,14400.0
2006-03-29 10:50:00,10.17,10.19,10.16,10.17,68000.0,7.2388,7.253,7.2316,7.2388,68000.0
2006-03-29 11:00:00,10.17,10.2,10.17,10.2,43600.0,7.2388,7.2601,7.2388,7.2601,43600.0
2006-03-29 11:10:00,10.2,10.22,10.2,10.21,63600.0,7.2601,7.2743,7.2601,7.2672,63600.0
2006-03-29 11:20:00,10.22,10.24,10.21,10.22,73600.0,7.2743,7.2886,7.2672,7.2743,73600.0
2006-03-29 11:30:00,10.22,10.24,10.22,10.22,54000.0,7.2743,7.2886,7.2743,7.2743,54000.0
2006-03-29 11:40:00,10.22,10.24,10.22,10.22,38800.0,7.2743,7.2886,7.2743,7.2743,38800.0
2006-03-29 11:50:00,10.23,10.23,10.22,10.22,44200.0,7.2815,7.2815,7.2743,7.2743,44200.0
2006-03-29 12:00:00,10.22,10.24,10.22,10.24,51200.0,7.2743,7.2886,7.2743,7.2886,51200.0
2006-03-29 12:10:00,10.24,10.24,10.24,10.24,21400.0,7.2886,7.2886,7.2886,7.2886,21400.0
2006-03-29 12:20:00,10.24,10.24,10.22,10.23,47400.0,7.2886,7.2886,7.2743,7.2815,47400.0
2006-03-29 12:30:00,10.23,10.24,10.22,10.23,49400.0,7.2815,7.2886,7.2743,7.2815,49400.0
2006-03-29 12:40:00,10.23,10.24,10.22,10.22,50800.0,7.2815,7.2886,7.2743,7.2743,50800.0
2006-03-29 12:50:00,10.22,10.24,10.22,10.24,50800.0,7.2743,7.2886,7.2743,7.2886,50800.0
2006-03-29 13:00:00,10.23,10.24,10.23,10.24,32000.0,7.2815,7.2886,7.2815,7.2886,32000.0
2006-03-29 13:10:00,10.24,10.25,10.22,10.24,53400.0,7.2886,7.2957,7.2743,7.2886,53400.0
2006-03-29 13:20:00,10.25,10.28,10.24,10.26,133400.0,7.2957,7.3171,7.2886,7.3028,133400.0
2006-03-29 13:30:00,10.27,10.27,10.23,10.23,53200.0,7.3099,7.3099,7.2815,7.2815,53200.0
2006-03-29 13:40:00,10.23,10.24,10.23,10.24,25600.0,7.2815,7.2886,7.2815,7.2886,25600.0
2006-03-29 13:50:00,10.24,10.24,10.23,10.23,30200.0,7.2886,7.2886,7.2815,7.2815,30200.0
2006-03-29 14:00:00,10.24,10.24,10.22,10.23,60600.0,7.2886,7.2886,7.2743,7.2815,60600.0
2006-03-29 14:10:00,10.23,10.24,10.22,10.22,128000.0,7.2815,7.2886,7.2743,7.2743,128000.0
2006-03-29 14:20:00,10.22,10.22,10.19,10.19,61600.0,7.2743,7.2743,7.253,7.253,61600.0
2006-03-29 14:30:00,10.19,10.21,10.19,10.19,118400.0,7.253,7.2672,7.253,7.253,118400.0
2006-03-29 14:40:00,10.19,10.2,10.19,10.19,52600.0,7.253,7.2601,7.253,7.253,52600.0
2006-03-29 14:50:00,10.19,10.2,10.19,10.2,58200.0,7.253,7.2601,7.253,7.2601,58200.0
2006-03-29 15:00:00,10.2,10.22,10.2,10.2,98400.0,7.2601,7.2743,7.2601,7.2601,98400.0
2006-03-29 15:10:00,10.21,10.21,10.19,10.2,566400.0,7.2672,7.2672,7.253,7.2601,566400.0
2006-03-29 15:20:00,10.2,10.21,10.2,10.2,215600.0,7.2601,7.2672,7.2601,7.2601,215600.0
2006-03-29 15:30:00,10.2,10.21,10.19,10.21,148800.0,7.2601,7.2672,7.253,7.2672,148800.0
2006-03-29 15:40:00,10.21,10.22,10.19,10.2,110400.0,7.2672,7.2743,7.253,7.2601,110400.0
2006-03-29 15:50:00,10.19,10.21,10.19,10.19,163800.0,7.253,7.2672,7.253,7.253,163800.0
2006-03-30 09:30:00,10.14,10.15,10.08,10.13,449000.0,7.2174,7.2245,7.1747,7.2103,449000.0
2006-03-30 09:40:00,10.14,10.15,10.12,10.13,107400.0,7.2174,7.2245,7.2032,7.2103,107400.0
2006-03-30 09:50:00,10.13,10.15,10.12,10.15,45800.0,7.2103,7.2245,7.2032,7.2245,45800.0
2006-03-30 10:00:00,10.15,10.17,10.12,10.17,143400.0,7.2245,7.2388,7.2032,7.2388,143400.0
2006-03-30 10:10:00,10.16,10.18,10.15,10.15,58000.0,7.2316,7.2459,7.2245,7.2245,58000.0
2006-03-30 10:20:00,10.15,10.17,10.13,10.15,82200.0,7.2245,7.2388,7.2103,7.2245,82200.0
2006-03-30 10:30:00,10.15,10.16,10.13,10.13,58200.0,7.2245,7.2316,7.2103,7.2103,58200.0
2006-03-30 10:40:00,10.13,10.13,10.1,10.12,151000.0,7.2103,7.2103,7.1889,7.2032,151000.0
2006-03-30 10:50:00,10.12,10.13,10.1,10.11,70600.0,7.2032,7.2103,7.1889,7.1961,70600.0
2006-03-30 11:00:00,10.1,10.13,10.09,10.09,238600.0,7.1889,7.2103,7.1818,7.1818,238600.0
2006-03-30 11:10:00,10.09,10.09,10.05,10.08,219400.0,7.1818,7.1818,7.1533,7.1747,219400.0
2006-03-30 11:20:00,10.07,10.09,10.06,10.09,135600.0,7.1676,7.1818,7.1605,7.1818,135600.0
2006-03-30 11:30:00,10.09,10.11,10.08,10.11,56400.0,7.1818,7.1961,7.1747,7.1961,56400.0
2006-03-30 11:40:00,10.11,10.14,10.09,10.13,64000.0,7.1961,7.2174,7.1818,7.2103,64000.0
2006-03-30 11:50:00,10.13,10.14,10.12,10.13,48200.0,7.2103,7.2174,7.2032,7.2103,48200.0
2006-03-30 12:00:00,10.13,10.14,10.12,10.14,65400.0,7.2103,7.2174,7.2032,7.2174,65400.0
2006-03-30 12:10:00,10.14,10.14,10.12,10.12,66200.0,7.2174,7.2174,7.2032,7.2032,66200.0
2006-03-30 12:20:00,10.13,10.14,10.12,10.13,39200.0,7.2103,7.2174,7.2032,7.2103,39200.0
2006-03-30 12:30:00,10.13,10.13,10.1,10.1,58000.0,7.2103,7.2103,7.1889,7.1889,58000.0
2006-03-30 12:40:00,10.1,10.1,10.06,10.06,125400.0,7.1889,7.1889,7.1605,7.1605,125400.0
2006-03-30 12:50:00,10.06,10.06,10.04,10.04,82200.0,7.1605,7.1605,7.1462,7.1462,82200.0
2006-03-30 13:00:00,10.04,10.05,10.04,10.04,157200.0,7.1462,7.1533,7.1462,7.1462,157200.0
2006-03-30 13:10:00,10.04,10.04,10.01,10.01,154200.0,7.1462,7.1462,7.1249,7.1249,154200.0
2006-03-30 13:20:00,10.01,10.03,10.01,10.01,124800.0,7.1249,7.1391,7.1249,7.1249,124800.0
2006-03-30 13:30:00,10.01,10.01,9.98,10.01,193600.0,7.1249,7.1249,7.1035,7.1249,193600.0
2006-03-30 13:40:00,10.01,10.02,10.0,10.01,127200.0,7.1249,7.132,7.1178,7.1249,127200.0
2006-03-30 13:50:00,10.01,10.02,9.99,10.01,95000.0,7.1249,7.132,7.1106,7.1249,95000.0
2006-03-30 14:00:00,10.01,10.02,9.99,10.01,155800.0,7.1249,7.132,7.1106,7.1249,155800.0
2006-03-30 14:10:00,10.01,10.02,9.99,9.99,147200.0,7.1249,7.132,7.1106,7.1106,147200.0
2006-03-30 14:20:00,9.99,10.01,9.97,10.0,119400.0,7.1106,7.1249,7.0964,7.1178,119400.0
2006-03-30 14:30:00,10.0,10.01,9.99,10.01,150000.0,7.1178,7.1249,7.1106,7.1249,150000.0
2006-03-30 14:40:00,10.01,10.01,9.99,9.99,133000.0,7.1249,7.1249,7.1106,7.1106,133000.0
2006-03-30 14:50:00,9.99,9.99,9.97,9.99,152600.0,7.1106,7.1106,7.0964,7.1106,152600.0
2006-03-30 15:00:00,9.99,10.02,9.99,10.01,252600.0,7.1106,7.132,7.1106,7.1249,252600.0
2006-03-30 15:10:00,10.01,10.02,10.0,10.0,154800.0,7.1249,7.132,7.1178,7.1178,154800.0
2006-03-30 15:20:00,10.01,10.02,9.99,10.0,150800.0,7.1249,7.132,7.1106,7.1178,150800.0
2006-03-30 15:30:00,10.0,10.02,9.99,10.02,155400.0,7.1178,7.132,7.1106,7.132,155400.0
2006-03-30 15:40:00,10.02,10.02,10.01,10.02,183000.0,7.132,7.132,7.1249,7.132,183000.0
2006-03-30 15:50:00,10.02,10.02,10.01,10.01,484200.0,7.132,7.132,7.1249,7.1249,484200.0
2006-03-31 09:30:00,10.04,10.09,10.04,10.06,350400.0,7.1462,7.1818,7.1462,7.1605,350400.0
2006-03-31 09:40:00,10.06,10.1,10.06,10.09,235000.0,7.1605,7.1889,7.1605,7.1818,235000.0
2006-03-31 09:50:00,10.09,10.11,10.06,10.11,284800.0,7.1818,7.1961,7.1605,7.1961,284800.0
2006-03-31 10:00:00,10.11,10.12,10.09,10.12,153000.0,7.1961,7.2032,7.1818,7.2032,153000.0
2006-03-31 10:10:00,10.12,10.15,10.12,10.15,249000.0,7.2032,7.2245,7.2032,7.2245,249000.0
2006-03-31 10:20:00,10.15,10.15,10.11,10.11,98800.0,7.2245,7.2245,7.1961,7.1961,98800.0
2006-03-31 10:30:00,10.11,10.14,10.11,10.13,86400.0,7.1961,7.2174,7.1961,7.2103,86400.0
2006-03-31 10:40:00,10.13,10.15,10.06,10.14,152000.0,7.2103,7.2245,7.1605,7.2174,152000.0
2006-03-31 10:50:00,10.13,10.13,10.11,10.11,221400.0,7.2103,7.2103,7.1961,7.1961,221400.0
2006-03-31 11:00:00,10.11,10.13,10.11,10.13,123400.0,7.1961,7.2103,7.1961,7.2103,123400.0
2006-03-31 11:10:00,10.13,10.13,10.12,10.13,115200.0,7.2103,7.2103,7.2032,7.2103,115200.0
2006-03-31 11:20:00,10.13,10.13,10.11,10.11,95800.0,7.2103,7.2103,7.1961,7.1961,95800.0
2006-03-31 11:30:00,10.12,10.13,10.1,10.13,142000.0,7.2032,7.2103,7.1889,7.2103,142000.0
2006-03-31 11:40:00,10.13,10.15,10.13,10.14,108200.0,7.2103,7.2245,7.2103,7.2174,108200.0
2006-03-31 11:50:00,10.14,10.15,10.13,10.13,86200.0,7.2174,7.2245,7.2103,7.2103,86200.0
2006-03-31 12:00:00,10.13,10.15,10.12,10.14,155000.0,7.2103,7.2245,7.2032,7.2174,155000.0
2006-03-31 12:10:00,10.13,10.13,10.12,10.12,135600.0,7.2103,7.2103,7.2032,7.2032,135600.0
2006-03-31 12:20:00,10.12,10.13,10.11,10.12,77000.0,7.2032,7.2103,7.1961,7.2032,77000.0
2006-03-31 12:30:00,10.12,10.14,10.11,10.13,78200.0,7.2032,7.2174,7.1961,7.2103,78200.0
2006-03-31 12:40:00,10.13,10.13,10.12,10.13,74000.0,7.2103,7.2103,7.2032,7.2103,74000.0
2006-03-31 12:50:00,10.12,10.14,10.12,10.13,67600.0,7.2032,7.2174,7.2032,7.2103,67600.0
2006-03-31 13:00:00,10.13,10.15,10.13,10.15,86600.0,7.2103,7.2245,7.2103,7.2245,86600.0
2006-03-31 13:10:00,10.15,10.19,10.15,10.19,96800.0,7.2245,7.253,7.2245,7.253,96800.0
2006-03-31 13:20:00,10.19,10.21,10.19,10.2,148600.0,7.253,7.2672,7.253,7.2601,148600.0
2006-03-31 13:30:00,10.21,10.21,10.18,10.2,140400.0,7.2672,7.2672,7.2459,7.2601,140400.0
2006-03-31 13:40:00,10.2,10.21,10.19,10.2,131000.0,7.2601,7.2672,7.253,7.2601,131000.0
2006-03-31 13:50:00,10.2,10.2,10.17,10.17,99800.0,7.2601,7.2601,7.2388,7.2388,99800.0
2006-03-31 14:00:00,10.17,10.2,10.16,10.18,107800.0,7.2388,7.2601,7.2316,7.2459,107800.0
2006-03-31 14:10:00,10.18,10.19,10.17,10.18,100800.0,7.2459,7.253,7.2388,7.2459,100800.0
2006-03-31 14:20:00,10.18,10.19,10.17,10.19,130800.0,7.2459,7.253,7.2388,7.253,130800.0
2006-03-31 14:30:00,10.19,10.22,10.19,10.22,231200.0,7.253,7.2743,7.253,7.2743,231200.0
2006-03-31 14:40:00,10.22,10.23,10.22,10.22,176600.0,7.2743,7.2815,7.2743,7.2743,176600.0
2006-03-31 14:50:00,10.22,10.25,10.22,10.24,169400.0,7.2743,7.2957,7.2743,7.2886,169400.0
2006-03-31 15:00:00,10.24,10.25,10.22,10.22,356400.0,7.2886,7.2957,7.2743,7.2743,356400.0
2006-03-31 15:10:00,10.22,10.23,10.2,10.21,209600.0,7.2743,7.2815,7.2601,7.2672,209600.0
2006-03-31 15:20:00,10.2,10.22,10.2,10.22,155800.0,7.2601,7.2743,7.2601,7.2743,155800.0
2006-03-31 15:30:00,10.22,10.24,10.2,10.23,313800.0,7.2743,7.2886,7.2601,7.2815,313800.0
2006-03-31 15:40:00,10.23,10.24,10.19,10.19,247800.0,7.2815,7.2886,7.253,7.253,247800.0
2006-03-31 15:50:00,10.2,10.2,10.17,10.18,622400.0,7.2601,7.2601,7.2388,7.2459,622400.0
2006-04-03 09:30:00,10.2,10.24,10.17,10.21,175200.0,7.2601,7.2886,7.2388,7.2672,175200.0
2006-04-03 09:40:00,10.21,10.22,10.15,10.19,123400.0,7.2672,7.2743,7.2245,7.253,123400.0
2006-04-03 09:50:00,10.2,10.21,10.18,10.19,121200.0,7.2601,7.2672,7.2459,7.253,121200.0
2006-04-03 10:00:00,10.19,10.22,10.19,10.22,163200.0,7.253,7.2743,7.253,7.2743,163200.0
2006-04-03 10:10:00,10.22,10.22,10.19,10.2,110800.0,7.2743,7.2743,7.253,7.2601,110800.0
2006-04-03 10:20:00,10.2,10.22,10.19,10.21,174000.0,7.2601,7.2743,7.253,7.2672,174000.0
2006-04-03 10:30:00,10.21,10.22,10.2,10.22,194200.0,7.2672,7.2743,7.2601,7.2743,194200.0
2006-04-03 10:40:00,10.22,10.22,10.21,10.22,184400.0,7.2743,7.2743,7.2672,7.2743,184400.0
2006-04-03 10:50:00,10.22,10.22,10.19,10.2,59000.0,7.2743,7.2743,7.253,7.2601,59000.0
2006-04-03 11:00:00,10.2,10.21,10.2,10.2,45800.0,7.2601,7.2672,7.2601,7.2601,45800.0
2006-04-03 11:10:00,10.2,10.2,10.19,10.19,37200.0,7.2601,7.2601,7.253,7.253,37200.0
2006-04-03 11:20:00,10.19,10.21,10.19,10.21,81400.0,7.253,7.2672,7.253,7.2672,81400.0
2006-04-03 11:30:00,10.21,10.21,10.2,10.21,91600.0,7.2672,7.2672,7.2601,7.2672,91600.0
2006-04-03 11:40:00,10.21,10.21,10.2,10.2,126200.0,7.2672,7.2672,7.2601,7.2601,126200.0
2006-04-03 11:50:00,10.21,10.22,10.2,10.22,114600.0,7.2672,7.2743,7.2601,7.2743,114600.0
2006-04-03 12:00:00,10.22,10.23,10.22,10.22,104600.0,7.2743,7.2815,7.2743,7.2743,104600.0
2006-04-03 12:10:00,10.22,10.24,10.22,10.24,108800.0,7.2743,7.2886,7.2743,7.2886,108800.0
2006-04-03 12:20:00,10.24,10.27,10.24,10.27,116800.0,7.2886,7.3099,7.2886,7.3099,116800.0
2006-04-03 12:30:00,10.27,10.3,10.27,10.29,155200.0,7.3099,7.3313,7.3099,7.3242,155200.0
2006-04-03 12:40:00,10.29,10.3,10.29,10.29,67400.0,7.3242,7.3313,7.3242,7.3242,67400.0
2006-04-03 12:50:00,10.29,10.29,10.28,10.29,77200.0,7.3242,7.3242,7.3171,7.3242,77200.0
2006-04-03 13:00:00,10.29,10.29,10.24,10.24,120600.0,7.3242,7.3242,7.2886,7.2886,120600.0
2006-04-03 13:10:00,10.24,10.26,10.22,10.22,61800.0,7.2886,7.3028,7.2743,7.2743,61800.0
2006-04-03 13:20:00,10.22,10.25,10.22,10.25,37000.0,7.2743,7.2957,7.2743,7.2957,37000.0
2006-04-03 13:30:00,10.25,10.25,10.23,10.23,72400.0,7.2957,7.2957,7.2815,7.2815,72400.0
2006-04-03 13:40:00,10.24,10.24,10.22,10.22,45000.0,7.2886,7.2886,7.2743,7.2743,45000.0
2006-04-03 13:50:00,10.22,10.24,10.2,10.2,151800.0,7.2743,7.2886,7.2601,7.2601,151800.0
2006-04-03 14:00:00,10.2,10.23,10.19,10.22,115800.0,7.2601,7.2815,7.253,7.2743,115800.0
2006-04-03 14:10:00,10.22,10.22,10.19,10.2,75200.0,7.2743,7.2743,7.253,7.2601,75200.0
2006-04-03 14:20:00,10.2,10.21,10.19,10.2,91600.0,7.2601,7.2672,7.253,7.2601,91600.0
2006-04-03 14:30:00,10.19,10.2,10.19,10.2,78000.0,7.253,7.2601,7.253,7.2601,78000.0
2006-04-03 14:40:00,10.2,10.2,10.19,10.2,61000.0,7.2601,7.2601,7.253,7.2601,61000.0
2006-04-03 14:50:00,10.2,10.2,10.19,10.2,72800.0,7.2601,7.2601,7.253,7.2601,72800.0
2006-04-03 15:00:00,10.2,10.22,10.19,10.22,142600.0,7.2601,7.2743,7.253,7.2743,142600.0
2006-04-03 15:10:00,10.22,10.22,10.21,10.22,57600.0,7.2743,7.2743,7.2672,7.2743,57600.0
2006-04-03 15:20:00,10.22,10.22,10.2,10.2,161400.0,7.2743,7.2743,7.2601,7.2601,161400.0
2006-04-03 15:30:00,10.2,10.2,10.17,10.17,187000.0,7.2601,7.2601,7.2388,7.2388,187000.0
2006-04-03 15:40:00,10.17,10.18,10.12,10.13,287200.0,7.2388,7.2459,7.2032,7.2103,287200.0
2006-04-03 15:50:00,10.13,10.15,10.11,10.13,577800.0,7.2103,7.2245,7.1961,7.2103,577800.0
2006-04-04 09:30:00,10.11,10.13,10.08,10.11,86000.0,7.1961,7.2103,7.1747,7.1961,86000.0
2006-04-04 09:40:00,10.11,10.11,10.06,10.09,155600.0,7.1961,7.1961,7.1605,7.1818,155600.0
2006-04-04 09:50:00,10.09,10.12,10.08,10.11,92200.0,7.1818,7.2032,7.1747,7.1961,92200.0
2006-04-04 10:00:00,10.11,10.13,10.11,10.11,90000.0,7.1961,7.2103,7.1961,7.1961,90000.0
2006-04-04 10:10:00,10.11,10.13,10.1,10.13,77000.0,7.1961,7.2103,7.1889,7.2103,77000.0
2006-04-04 10:20:00,10.13,10.15,10.12,10.15,161600.0,7.2103,7.2245,7.2032,7.2245,161600.0
2006-04-04 10:30:00,10.14,10.16,10.14,10.15,121400.0,7.2174,7.2316,7.2174,7.2245,121400.0
2006-04-04 10:40:00,10.15,10.15,10.15,10.15,100200.0,7.2245,7.2245,7.2245,7.2245,100200.0
2006-04-04 10:50:00,10.15,10.16,10.13,10.13,58200.0,7.2245,7.2316,7.2103,7.2103,58200.0
2006-04-04 11:00:00,10.13,10.15,10.13,10.13,66800.0,7.2103,7.2245,7.2103,7.2103,66800.0
2006-04-04 11:10:00,10.13,10.15,10.13,10.15,40000.0,7.2103,7.2245,7.2103,7.2245,40000.0
2006-04-04 11:20:00,10.15,10.19,10.15,10.19,98000.0,7.2245,7.253,7.2245,7.253,98000.0
2006-04-04 11:30:00,10.19,10.21,10.19,10.21,150200.0,7.253,7.2672,7.253,7.2672,150200.0
2006-04-04 11:40:00,10.21,10.24,10.2,10.24,170200.0,7.2672,7.2886,7.2601,7.2886,170200.0
2006-04-04 11:50:00,10.24,10.27,10.24,10.25,272600.0,7.2886,7.3099,7.2886,7.2957,272600.0
2006-04-04 12:00:00,10.24,10.27,10.24,10.26,146600.0,7.2886,7.3099,7.2886,7.3028,146600.0
2006-04-04 12:10:00,10.26,10.3,10.26,10.29,271400.0,7.3028,7.3313,7.3028,7.3242,271400.0
2006-04-04 12:20:00,10.29,10.29,10.27,10.28,66000.0,7.3242,7.3242,7.3099,7.3171,66000.0
2006-04-04 12:30:00,10.28,10.28,10.24,10.24,40400.0,7.3171,7.3171,7.2886,7.2886,40400.0
2006-04-04 12:40:00,10.25,10.25,10.22,10.24,78200.0,7.2957,7.2957,7.2743,7.2886,78200.0
2006-04-04 12:50:00,10.24,10.25,10.24,10.24,17800.0,7.2886,7.2957,7.2886,7.2886,17800.0
2006-04-04 13:00:00,10.24,10.26,10.24,10.25,72400.0,7.2886,7.3028,7.2886,7.2957,72400.0
2006-04-04 13:10:00,10.24,10.24,10.2,10.22,37400.0,7.2886,7.2886,7.2601,7.2743,37400.0
2006-04-04 13:20:00,10.22,10.22,10.21,10.21,25200.0,7.2743,7.2743,7.2672,7.2672,25200.0
2006-04-04 13:30:00,10.21,10.24,10.21,10.24,74800.0,7.2672,7.2886,7.2672,7.2886,74800.0
2006-04-04 13:40:00,10.24,10.26,10.24,10.26,68400.0,7.2886,7.3028,7.2886,7.3028,68400.0
2006-04-04 13:50:00,10.26,10.28,10.26,10.27,83800.0,7.3028,7.3171,7.3028,7.3099,83800.0
2006-04-04 14:00:00,10.27,10.28,10.26,10.27,83600.0,7.3099,7.3171,7.3028,7.3099,83600.0
2006-04-04 14:10:00,10.27,10.28,10.24,10.25,161400.0,7.3099,7.3171,7.2886,7.2957,161400.0
2006-04-04 14:20:00,10.25,10.27,10.25,10.26,117000.0,7.2957,7.3099,7.2957,7.3028,117000.0
2006-04-04 14:30:00,10.26,10.26,10.24,10.24,93800.0,7.3028,7.3028,7.2886,7.2886,93800.0
2006-04-04 14:40:00,10.24,10.26,10.24,10.24,100200.0,7.2886,7.3028,7.2886,7.2886,100200.0
2006-04-04 14:50:00,10.24,10.26,10.24,10.25,121800.0,7.2886,7.3028,7.2886,7.2957,121800.0
2006-04-04 15:00:00,10.25,10.26,10.22,10.23,194000.0,7.2957,7.3028,7.2743,7.2815,194000.0
2006-04-04 15:10:00,10.24,10.25,10.23,10.23,288000.0,7.2886,7.2957,7.2815,7.2815,288000.0
2006-04-04 15:20:00,10.24,10.26,10.22,10.26,174800.0,7.2886,7.3028,7.2743,7.3028,174800.0
2006-04-04 15:30:00,10.26,10.27,10.25,10.26,192000.0,7.3028,7.3099,7.2957,7.3028,192000.0
2006-04-04 15:40:00,10.26,10.28,10.26,10.28,288000.0,7.3028,7.3171,7.3028,7.3171,288000.0
2006-04-04 15:50:00,10.28,10.29,10.25,10.26,276800.0,7.3171,7.3242,7.2957,7.3028,276800.0
2006-04-05 09:30:00,10.24,10.26,10.19,10.22,114000.0,7.2886,7.3028,7.253,7.2743,114000.0
2006-04-05 09:40:00,10.22,10.24,10.21,10.22,78600.0,7.2743,7.2886,7.2672,7.2743,78600.0
2006-04-05 09:50:00,10.22,10.24,10.2,10.22,79000.0,7.2743,7.2886,7.2601,7.2743,79000.0
2006-04-05 10:00:00,10.22,10.25,10.22,10.22,40600.0,7.2743,7.2957,7.2743,7.2743,40600.0
2006-04-05 10:10:00,10.22,10.22,10.2,10.21,75800.0,7.2743,7.2743,7.2601,7.2672,75800.0
2006-04-05 10:20:00,10.21,10.24,10.21,10.23,70800.0,7.2672,7.2886,7.2672,7.2815,70800.0
2006-04-05 10:30:00,10.24,10.25,10.2,10.23,85600.0,7.2886,7.2957,7.2601,7.2815,85600.0
2006-04-05 10:40:00,10.22,10.25,10.22,10.24,43200.0,7.2743,7.2957,7.2743,7.2886,43200.0
2006-04-05 10:50:00,10.24,10.25,10.22,10.23,110800.0,7.2886,7.2957,7.2743,7.2815,110800.0
2006-04-05 11:00:00,10.23,10.24,10.22,10.24,55600.0,7.2815,7.2886,7.2743,7.2886,55600.0
2006-04-05 11:10:00,10.24,10.25,10.23,10.24,50000.0,7.2886,7.2957,7.2815,7.2886,50000.0
2006-04-05 11:20:00,10.24,10.24,10.23,10.24,32800.0,7.2886,7.2886,7.2815,7.2886,32800.0
2006-04-05 11:30:00,10.24,10.24,10.22,10.24,63800.0,7.2886,7.2886,7.2743,7.2886,63800.0
2006-04-05 11:40:00,10.24,10.26,10.24,10.25,156200.0,7.2886,7.3028,7.2886,7.2957,156200.0
2006-04-05 11:50:00,10.24,10.26,10.24,10.24,44000.0,7.2886,7.3028,7.2886,7.2886,44000.0
2006-04-05 12:00:00,10.24,10.24,10.22,10.24,54200.0,7.2886,7.2886,7.2743,7.2886,54200.0
2006-04-05 12:10:00,10.23,10.24,10.22,10.22,28600.0,7.2815,7.2886,7.2743,7.2743,28600.0
2006-04-05 12:20:00,10.23,10.24,10.2,10.21,186600.0,7.2815,7.2886,7.2601,7.2672,186600.0
2006-04-05 12:30:00,10.21,10.21,10.2,10.2,20000.0,7.2672,7.2672,7.2601,7.2601,20000.0
2006-04-05 12:40:00,10.2,10.22,10.2,10.21,29400.0,7.2601,7.2743,7.2601,7.2672,29400.0
2006-04-05 12:50:00,10.21,10.22,10.2,10.22,66600.0,7.2672,7.2743,7.2601,7.2743,66600.0
2006-04-05 13:00:00,10.22,10.24,10.2,10.2,69000.0,7.2743,7.2886,7.2601,7.2601,69000.0
2006-04-05 13:10:00,10.2,10.22,10.2,10.22,14400.0,7.2601,7.2743,7.2601,7.2743,14400.0
2006-04-05 13:20:00,10.21,10.22,10.21,10.22,57200.0,7.2672,7.2743,7.2672,7.2743,57200.0
2006-04-05 13:30:00,10.22,10.23,10.22,10.22,67200.0,7.2743,7.2815,7.2743,7.2743,67200.0
2006-04-05 13:40:00,10.22,10.23,10.22,10.22,58000.0,7.2743,7.2815,7.2743,7.2743,58000.0
2006-04-05 13:50:00,10.22,10.24,10.22,10.24,102200.0,7.2743,7.2886,7.2743,7.2886,102200.0
2006-04-05 14:00:00,10.24,10.25,10.24,10.25,39600.0,7.2886,7.2957,7.2886,7.2957,39600.0
2006-04-05 14:10:00,10.25,10.26,10.24,10.25,97000.0,7.2957,7.3028,7.2886,7.2957,97000.0
2006-04-05 14:20:00,10.24,10.27,10.24,10.26,80800.0,7.2886,7.3099,7.2886,7.3028,80800.0
2006-04-05 14:30:00,10.26,10.27,10.24,10.24,70000.0,7.3028,7.3099,7.2886,7.2886,70000.0
2006-04-05 14:40:00,10.24,10.24,10.23,10.23,73600.0,7.2886,7.2886,7.2815,7.2815,73600.0
2006-04-05 14:50:00,10.23,10.24,10.23,10.24,132400.0,7.2815,7.2886,7.2815,7.2886,132400.0
2006-04-05 15:00:00,10.24,10.24,10.23,10.24,43800.0,7.2886,7.2886,7.2815,7.2886,43800.0
2006-04-05 15:10:00,10.24,10.24,10.22,10.24,154600.0,7.2886,7.2886,7.2743,7.2886,154600.0
2006-04-05 15:20:00,10.24,10.24,10.22,10.22,130600.0,7.2886,7.2886,7.2743,7.2743,130600.0
2006-04-05 15:30:00,10.22,10.22,10.21,10.22,109600.0,7.2743,7.2743,7.2672,7.2743,109600.0
2006-04-05 15:40:00,10.22,10.24,10.22,10.23,132800.0,7.2743,7.2886,7.2743,7.2815,132800.0
2006-04-05 15:50:00,10.23,10.25,10.22,10.24,265000.0,7.2815,7.2957,7.2743,7.2886,265000.0
2006-04-06 09:30:00,10.2,10.22,10.15,10.2,147600.0,7.2601,7.2743,7.2245,7.2601,147600.0
2006-04-06 09:40:00,10.2,10.2,10.15,10.15,111200.0,7.2601,7.2601,7.2245,7.2245,111200.0
2006-04-06 09:50:00,10.15,10.17,10.15,10.17,76800.0,7.2245,7.2388,7.2245,7.2388,76800.0
2006-04-06 10:00:00,10.16,10.2,10.15,10.18,79000.0,7.2316,7.2601,7.2245,7.2459,79000.0
2006-04-06 10:10:00,10.18,10.2,10.15,10.19,75600.0,7.2459,7.2601,7.2245,7.253,75600.0
2006-04-06 10:20:00,10.19,10.19,10.16,10.17,53600.0,7.253,7.253,7.2316,7.2388,53600.0
2006-04-06 10:30:00,10.17,10.2,10.15,10.15,94400.0,7.2388,7.2601,7.2245,7.2245,94400.0
2006-04-06 10:40:00,10.15,10.16,10.13,10.15,77200.0,7.2245,7.2316,7.2103,7.2245,77200.0
2006-04-06 10:50:00,10.15,10.17,10.15,10.17,55000.0,7.2245,7.2388,7.2245,7.2388,55000.0
2006-04-06 11:00:00,10.17,10.18,10.15,10.17,136200.0,7.2388,7.2459,7.2245,7.2388,136200.0
2006-04-06 11:10:00,10.17,10.21,10.17,10.18,108400.0,7.2388,7.2672,7.2388,7.2459,108400.0
2006-04-06 11:20:00,10.18,10.2,10.17,10.18,54200.0,7.2459,7.2601,7.2388,7.2459,54200.0
2006-04-06 11:30:00,10.18,10.2,10.18,10.2,61600.0,7.2459,7.2601,7.2459,7.2601,61600.0
2006-04-06 11:40:00,10.2,10.22,10.2,10.22,37200.0,7.2601,7.2743,7.2601,7.2743,37200.0
2006-04-06 11:50:00,10.22,10.23,10.2,10.22,83400.0,7.2743,7.2815,7.2601,7.2743,83400.0
2006-04-06 12:00:00,10.22,10.23,10.2,10.21,108800.0,7.2743,7.2815,7.2601,7.2672,108800.0
2006-04-06 12:10:00,10.21,10.22,10.19,10.19,388600.0,7.2672,7.2743,7.253,7.253,388600.0
2006-04-06 12:20:00,10.19,10.2,10.17,10.17,153000.0,7.253,7.2601,7.2388,7.2388,153000.0
2006-04-06 12:30:00,10.17,10.18,10.16,10.17,76000.0,7.2388,7.2459,7.2316,7.2388,76000.0
2006-04-06 12:40:00,10.18,10.19,10.13,10.14,140800.0,7.2459,7.253,7.2103,7.2174,140800.0
2006-04-06 12:50:00,10.15,10.15,10.13,10.14,80600.0,7.2245,7.2245,7.2103,7.2174,80600.0
2006-04-06 13:00:00,10.14,10.15,10.12,10.13,122000.0,7.2174,7.2245,7.2032,7.2103,122000.0
2006-04-06 13:10:00,10.13,10.13,10.11,10.12,123800.0,7.2103,7.2103,7.1961,7.2032,123800.0
2006-04-06 13:20:00,10.12,10.13,10.11,10.12,88200.0,7.2032,7.2103,7.1961,7.2032,88200.0
2006-04-06 13:30:00,10.12,10.13,10.12,10.12,76400.0,7.2032,7.2103,7.2032,7.2032,76400.0
2006-04-06 13:40:00,10.13,10.13,10.12,10.12,164400.0,7.2103,7.2103,7.2032,7.2032,164400.0
2006-04-06 13:50:00,10.12,10.15,10.12,10.13,205400.0,7.2032,7.2245,7.2032,7.2103,205400.0
2006-04-06 14:00:00,10.13,10.15,10.12,10.15,115200.0,7.2103,7.2245,7.2032,7.2245,115200.0
2006-04-06 14:10:00,10.15,10.17,10.15,10.16,190200.0,7.2245,7.2388,7.2245,7.2316,190200.0
2006-04-06 14:20:00,10.17,10.17,10.15,10.17,67800.0,7.2388,7.2388,7.2245,7.2388,67800.0
2006-04-06 14:30:00,10.17,10.17,10.15,10.15,99200.0,7.2388,7.2388,7.2245,7.2245,99200.0
2006-04-06 14:40:00,10.15,10.16,10.13,10.13,81600.0,7.2245,7.2316,7.2103,7.2103,81600.0
2006-04-06 14:50:00,10.14,10.15,10.13,10.13,157400.0,7.2174,7.2245,7.2103,7.2103,157400.0
2006-04-06 15:00:00,10.14,10.14,10.11,10.12,164200.0,7.2174,7.2174,7.1961,7.2032,164200.0
2006-04-06 15:10:00,10.12,10.12,10.04,10.06,347000.0,7.2032,7.2032,7.1462,7.1605,347000.0
2006-04-06 15:20:00,10.06,10.07,10.06,10.07,198800.0,7.1605,7.1676,7.1605,7.1676,198800.0
2006-04-06 15:30:00,10.06,10.09,10.05,10.08,167800.0,7.1605,7.1818,7.1533,7.1747,167800.0
2006-04-06 15:40:00,10.08,10.1,10.06,10.09,182400.0,7.1747,7.1889,7.1605,7.1818,182400.0
2006-04-06 15:50:00,10.09,10.09,10.07,10.08,289400.0,7.1818,7.1818,7.1676,7.1747,289400.0
2006-04-07 09:30:00,10.11,10.12,10.06,10.11,159600.0,7.1961,7.2032,7.1605,7.1961,159600.0
2006-04-07 09:40:00,10.12,10.13,10.09,10.13,173000.0,7.2032,7.2103,7.1818,7.2103,173000.0
2006-04-07 09:50:00,10.13,10.13,10.09,10.1,174000.0,7.2103,7.2103,7.1818,7.1889,174000.0
2006-04-07 10:00:00,10.1,10.13,10.08,10.12,146200.0,7.1889,7.2103,7.1747,7.2032,146200.0
2006-04-07 10:10:00,10.12,10.13,10.11,10.13,96200.0,7.2032,7.2103,7.1961,7.2103,96200.0
2006-04-07 10:20:00,10.13,10.13,10.08,10.09,229000.0,7.2103,7.2103,7.1747,7.1818,229000.0
2006-04-07 10:30:00,10.1,10.11,10.07,10.1,128600.0,7.1889,7.1961,7.1676,7.1889,128600.0
2006-04-07 10:40:00,10.1,10.11,10.06,10.07,121800.0,7.1889,7.1961,7.1605,7.1676,121800.0
2006-04-07 10:50:00,10.07,10.08,10.05,10.06,173400.0,7.1676,7.1747,7.1533,7.1605,173400.0
2006-04-07 11:00:00,10.07,10.1,10.06,10.1,124000.0,7.1676,7.1889,7.1605,7.1889,124000.0
2006-04-07 11:10:00,10.1,10.13,10.1,10.11,56800.0,7.1889,7.2103,7.1889,7.1961,56800.0
2006-04-07 11:20:00,10.11,10.12,10.1,10.1,156000.0,7.1961,7.2032,7.1889,7.1889,156000.0
2006-04-07 11:30:00,10.09,10.09,10.05,10.05,263800.0,7.1818,7.1818,7.1533,7.1533,263800.0
2006-04-07 11:40:00,10.05,10.06,10.03,10.04,165800.0,7.1533,7.1605,7.1391,7.1462,165800.0
2006-04-07 11:50:00,10.04,10.08,10.04,10.07,75400.0,7.1462,7.1747,7.1462,7.1676,75400.0
2006-04-07 12:00:00,10.07,10.08,10.05,10.05,164000.0,7.1676,7.1747,7.1533,7.1533,164000.0
2006-04-07 12:10:00,10.04,10.05,10.03,10.04,107600.0,7.1462,7.1533,7.1391,7.1462,107600.0
2006-04-07 12:20:00,10.04,10.06,10.04,10.05,158200.0,7.1462,7.1605,7.1462,7.1533,158200.0
2006-04-07 12:30:00,10.05,10.06,10.04,10.04,70400.0,7.1533,7.1605,7.1462,7.1462,70400.0
2006-04-07 12:40:00,10.04,10.05,10.04,10.04,141000.0,7.1462,7.1533,7.1462,7.1462,141000.0
2006-04-07 12:50:00,10.03,10.04,10.01,10.01,74400.0,7.1391,7.1462,7.1249,7.1249,74400.0
2006-04-07 13:00:00,10.01,10.04,10.01,10.04,130400.0,7.1249,7.1462,7.1249,7.1462,130400.0
2006-04-07 13:10:00,10.04,10.05,10.03,10.03,171200.0,7.1462,7.1533,7.1391,7.1391,171200.0
2006-04-07 13:20:00,10.03,10.04,10.02,10.03,164600.0,7.1391,7.1462,7.132,7.1391,164600.0
2006-04-07 13:30:00,10.02,10.03,10.0,10.01,404000.0,7.132,7.1391,7.1178,7.1249,404000.0
2006-04-07 13:40:00,10.01,10.02,9.99,10.0,175800.0,7.1249,7.132,7.1106,7.1178,175800.0
2006-04-07 13:50:00,10.01,10.02,9.99,10.01,120200.0,7.1249,7.132,7.1106,7.1249,120200.0
2006-04-07 14:00:00,10.01,10.04,10.0,10.04,88600.0,7.1249,7.1462,7.1178,7.1462,88600.0
2006-04-07 14:10:00,10.04,10.04,10.01,10.02,120200.0,7.1462,7.1462,7.1249,7.132,120200.0
2006-04-07 14:20:00,10.02,10.03,10.0,10.01,107800.0,7.132,7.1391,7.1178,7.1249,107800.0
2006-04-07 14:30:00,10.01,10.03,10.0,10.02,107400.0,7.1249,7.1391,7.1178,7.132,107400.0
2006-04-07 14:40:00,10.02,10.03,10.0,10.01,126000.0,7.132,7.1391,7.1178,7.1249,126000.0
2006-04-07 14:50:00,10.01,10.02,9.99,9.99,123600.0,7.1249,7.132,7.1106,7.1106,123600.0
2006-04-07 15:00:00,9.99,10.01,9.98,9.99,128800.0,7.1106,7.1249,7.1035,7.1106,128800.0
2006-04-07 15:10:00,10.0,10.0,9.99,9.99,99200.0,7.1178,7.1178,7.1106,7.1106,99200.0
2006-04-07 15:20:00,9.99,10.01,9.98,9.98,152000.0,7.1106,7.1249,7.1035,7.1035,152000.0
2006-04-07 15:30:00,9.97,10.01,9.97,9.97,192400.0,7.0964,7.1249,7.0964,7.0964,192400.0
2006-04-07 15:40:00,9.98,9.99,9.97,9.97,142200.0,7.1035,7.1106,7.0964,7.0964,142200.0
2006-04-07 15:50:00,9.97,9.98,9.97,9.97,273400.0,7.0964,7.1035,7.0964,7.0964,273400.0
2006-04-10 09:30:00,9.96,10.02,9.96,9.99,161600.0,7.0893,7.132,7.0893,7.1106,161600.0
2006-04-10 09:40:00,9.99,10.01,9.97,9.97,105200.0,7.1106,7.1249,7.0964,7.0964,105200.0
2006-04-10 09:50:00,9.98,9.99,9.96,9.97,147200.0,7.1035,7.1106,7.0893,7.0964,147200.0
2006-04-10 10:00:00,9.98,10.03,9.98,10.03,76200.0,7.1035,7.1391,7.1035,7.1391,76200.0
2006-04-10 10:10:00,10.03,10.04,9.98,9.99,153600.0,7.1391,7.1462,7.1035,7.1106,153600.0
2006-04-10 10:20:00,9.99,10.0,9.97,9.99,215800.0,7.1106,7.1178,7.0964,7.1106,215800.0
2006-04-10 10:30:00,9.99,10.02,9.97,9.97,204400.0,7.1106,7.132,7.0964,7.0964,204400.0
2006-04-10 10:40:00,9.97,9.99,9.94,9.98,221200.0,7.0964,7.1106,7.0751,7.1035,221200.0
2006-04-10 10:50:00,9.98,10.02,9.98,10.0,240600.0,7.1035,7.132,7.1035,7.1178,240600.0
2006-04-10 11:00:00,9.99,10.02,9.98,10.0,241200.0,7.1106,7.132,7.1035,7.1178,241200.0
2006-04-10 11:10:00,10.0,10.03,10.0,10.03,258400.0,7.1178,7.1391,7.1178,7.1391,258400.0
2006-04-10 11:20:00,10.03,10.06,10.02,10.06,328600.0,7.1391,7.1605,7.132,7.1605,328600.0
2006-04-10 11:30:00,10.06,10.09,10.06,10.09,133600.0,7.1605,7.1818,7.1605,7.1818,133600.0
2006-04-10 11:40:00,10.08,10.09,10.07,10.08,151000.0,7.1747,7.1818,7.1676,7.1747,151000.0
2006-04-10 11:50:00,10.08,10.08,10.06,10.08,46800.0,7.1747,7.1747,7.1605,7.1747,46800.0
2006-04-10 12:00:00,10.08,10.1,10.08,10.09,94200.0,7.1747,7.1889,7.1747,7.1818,94200.0
2006-04-10 12:10:00,10.09,10.09,10.06,10.06,101600.0,7.1818,7.1818,7.1605,7.1605,101600.0
2006-04-10 12:20:00,10.06,10.08,10.06,10.07,61400.0,7.1605,7.1747,7.1605,7.1676,61400.0
2006-04-10 12:30:00,10.07,10.08,10.07,10.07,81600.0,7.1676,7.1747,7.1676,7.1676,81600.0
2006-04-10 12:40:00,10.08,10.08,10.04,10.05,89600.0,7.1747,7.1747,7.1462,7.1533,89600.0
2006-04-10 12:50:00,10.05,10.06,10.04,10.06,51600.0,7.1533,7.1605,7.1462,7.1605,51600.0
2006-04-10 13:00:00,10.08,10.08,10.06,10.08,79000.0,7.1747,7.1747,7.1605,7.1747,79000.0
2006-04-10 13:10:00,10.08,10.08,10.06,10.06,44400.0,7.1747,7.1747,7.1605,7.1605,44400.0
2006-04-10 13:20:00,10.06,10.06,10.06,10.06,58200.0,7.1605,7.1605,7.1605,7.1605,58200.0
2006-04-10 13:30:00,10.06,10.06,10.01,10.01,105400.0,7.1605,7.1605,7.1249,7.1249,105400.0
2006-04-10 13:40:00,10.02,10.02,9.99,9.99,58800.0,7.132,7.132,7.1106,7.1106,58800.0
2006-04-10 13:50:00,9.99,10.03,9.99,10.03,165800.0,7.1106,7.1391,7.1106,7.1391,165800.0
2006-04-10 14:00:00,10.03,10.06,10.02,10.05,156200.0,7.1391,7.1605,7.132,7.1533,156200.0
2006-04-10 14:10:00,10.05,10.05,10.02,10.02,200200.0,7.1533,7.1533,7.132,7.132,200200.0
2006-04-10 14:20:00,10.02,10.03,10.01,10.02,156000.0,7.132,7.1391,7.1249,7.132,156000.0
2006-04-10 14:30:00,10.02,10.03,10.01,10.02,198200.0,7.132,7.1391,7.1249,7.132,198200.0
2006-04-10 14:40:00,10.02,10.03,9.99,10.03,475000.0,7.132,7.1391,7.1106,7.1391,475000.0
2006-04-10 14:50:00,10.03,10.05,10.01,10.04,121400.0,7.1391,7.1533,7.1249,7.1462,121400.0
2006-04-10 15:00:00,10.04,10.05,10.04,10.04,159800.0,7.1462,7.1533,7.1462,7.1462,159800.0
2006-04-10 15:10:00,10.04,10.06,10.03,10.03,274800.0,7.1462,7.1605,7.1391,7.1391,274800.0
2006-04-10 15:20:00,10.04,10.04,10.03,10.04,102600.0,7.1462,7.1462,7.1391,7.1462,102600.0
2006-04-10 15:30:00,10.04,10.04,10.02,10.02,114200.0,7.1462,7.1462,7.132,7.132,114200.0
2006-04-10 15:40:00,10.02,10.03,10.01,10.01,124800.0,7.132,7.1391,7.1249,7.1249,124800.0
2006-04-10 15:50:00,10.01,10.01,9.99,9.99,369000.0,7.1249,7.1249,7.1106,7.1106,369000.0
2006-04-11 09:30:00,10.02,10.03,10.0,10.03,124600.0,7.132,7.1391,7.1178,7.1391,124600.0
2006-04-11 09:40:00,10.02,10.04,10.01,10.01,114600.0,7.132,7.1462,7.1249,7.1249,114600.0
2006-04-11 09:50:00,10.01,10.02,9.99,9.99,87200.0,7.1249,7.132,7.1106,7.1106,87200.0
2006-04-11 10:00:00,10.0,10.01,9.98,10.01,91400.0,7.1178,7.1249,7.1035,7.1249,91400.0
2006-04-11 10:10:00,10.01,10.04,10.01,10.02,193000.0,7.1249,7.1462,7.1249,7.132,193000.0
2006-04-11 10:20:00,10.01,10.02,9.94,9.95,197200.0,7.1249,7.132,7.0751,7.0822,197200.0
2006-04-11 10:30:00,9.95,9.96,9.92,9.95,161200.0,7.0822,7.0893,7.0608,7.0822,161200.0
2006-04-11 10:40:00,9.95,9.96,9.9,9.91,117400.0,7.0822,7.0893,7.0466,7.0537,117400.0
2006-04-11 10:50:00,9.91,9.93,9.9,9.92,137200.0,7.0537,7.0679,7.0466,7.0608,137200.0
2006-04-11 11:00:00,9.92,9.93,9.9,9.9,116400.0,7.0608,7.0679,7.0466,7.0466,116400.0
2006-04-11 11:10:00,9.9,9.92,9.88,9.92,146000.0,7.0466,7.0608,7.0323,7.0608,146000.0
2006-04-11 11:20:00,9.91,9.94,9.91,9.93,68800.0,7.0537,7.0751,7.0537,7.0679,68800.0
2006-04-11 11:30:00,9.93,9.94,9.92,9.94,71000.0,7.0679,7.0751,7.0608,7.0751,71000.0
2006-04-11 11:40:00,9.94,9.95,9.93,9.93,50200.0,7.0751,7.0822,7.0679,7.0679,50200.0
2006-04-11 11:50:00,9.93,9.94,9.92,9.93,66800.0,7.0679,7.0751,7.0608,7.0679,66800.0
2006-04-11 12:00:00,9.94,9.94,9.92,9.93,64600.0,7.0751,7.0751,7.0608,7.0679,64600.0
2006-04-11 12:10:00,9.93,9.94,9.92,9.93,58400.0,7.0679,7.0751,7.0608,7.0679,58400.0
2006-04-11 12:20:00,9.93,9.95,9.92,9.94,35200.0,7.0679,7.0822,7.0608,7.0751,35200.0
2006-04-11 12:30:00,9.94,9.95,9.93,9.94,69600.0,7.0751,7.0822,7.0679,7.0751,69600.0
2006-04-11 12:40:00,9.94,9.96,9.93,9.94,41600.0,7.0751,7.0893,7.0679,7.0751,41600.0
2006-04-11 12:50:00,9.94,9.94,9.93,9.94,34600.0,7.0751,7.0751,7.0679,7.0751,34600.0
2006-04-11 13:00:00,9.94,9.95,9.93,9.95,62400.0,7.0751,7.0822,7.0679,7.0822,62400.0
2006-04-11 13:10:00,9.95,9.96,9.94,9.94,51800.0,7.0822,7.0893,7.0751,7.0751,51800.0
2006-04-11 13:20:00,9.93,9.95,9.93,9.94,67600.0,7.0679,7.0822,7.0679,7.0751,67600.0
2006-04-11 13:30:00,9.94,9.94,9.87,9.88,192600.0,7.0751,7.0751,7.0252,7.0323,192600.0
2006-04-11 13:40:00,9.88,9.91,9.87,9.9,117400.0,7.0323,7.0537,7.0252,7.0466,117400.0
2006-04-11 13:50:00,9.9,9.92,9.9,9.92,169400.0,7.0466,7.0608,7.0466,7.0608,169400.0
2006-04-11 14:00:00,9.92,9.95,9.91,9.95,173600.0,7.0608,7.0822,7.0537,7.0822,173600.0
2006-04-11 14:10:00,9.95,9.96,9.95,9.95,95400.0,7.0822,7.0893,7.0822,7.0822,95400.0
2006-04-11 14:20:00,9.95,9.95,9.93,9.95,99400.0,7.0822,7.0822,7.0679,7.0822,99400.0
2006-04-11 14:30:00,9.95,9.95,9.93,9.94,70000.0,7.0822,7.0822,7.0679,7.0751,70000.0
2006-04-11 14:40:00,9.94,9.95,9.93,9.93,89400.0,7.0751,7.0822,7.0679,7.0679,89400.0
2006-04-11 14:50:00,9.93,9.95,9.92,9.93,100600.0,7.0679,7.0822,7.0608,7.0679,100600.0
2006-04-11 15:00:00,9.93,9.93,9.9,9.9,197000.0,7.0679,7.0679,7.0466,7.0466,197000.0
2006-04-11 15:10:00,9.9,9.92,9.9,9.9,160800.0,7.0466,7.0608,7.0466,7.0466,160800.0
2006-04-11 15:20:00,9.9,9.9,9.87,9.88,143000.0,7.0466,7.0466,7.0252,7.0323,143000.0
2006-04-11 15:30:00,9.88,9.92,9.88,9.92,275200.0,7.0323,7.0608,7.0323,7.0608,275200.0
2006-04-11 15:40:00,9.91,9.93,9.91,9.92,182000.0,7.0537,7.0679,7.0537,7.0608,182000.0
2006-04-11 15:50:00,9.93,9.94,9.92,9.92,339400.0,7.0679,7.0751,7.0608,7.0608,339400.0
2006-04-12 09:30:00,9.95,9.96,9.88,9.93,102000.0,7.0822,7.0893,7.0323,7.0679,102000.0
2006-04-12 09:40:00,9.93,9.95,9.92,9.94,34600.0,7.0679,7.0822,7.0608,7.0751,34600.0
2006-04-12 09:50:00,9.93,9.95,9.9,9.91,53400.0,7.0679,7.0822,7.0466,7.0537,53400.0
2006-04-12 10:00:00,9.91,9.94,9.9,9.93,83400.0,7.0537,7.0751,7.0466,7.0679,83400.0
2006-04-12 10:10:00,9.93,9.96,9.92,9.92,194600.0,7.0679,7.0893,7.0608,7.0608,194600.0
2006-04-12 10:20:00,9.92,9.93,9.88,9.88,691400.0,7.0608,7.0679,7.0323,7.0323,691400.0
2006-04-12 10:30:00,9.88,9.88,9.85,9.88,235400.0,7.0323,7.0323,7.011,7.0323,235400.0
2006-04-12 10:40:00,9.88,9.88,9.85,9.85,275200.0,7.0323,7.0323,7.011,7.011,275200.0
2006-04-12 10:50:00,9.85,9.88,9.85,9.88,106400.0,7.011,7.0323,7.011,7.0323,106400.0
2006-04-12 11:00:00,9.87,9.88,9.87,9.88,99000.0,7.0252,7.0323,7.0252,7.0323,99000.0
2006-04-12 11:10:00,9.88,9.88,9.87,9.88,116000.0,7.0323,7.0323,7.0252,7.0323,116000.0
2006-04-12 11:20:00,9.87,9.88,9.87,9.88,76000.0,7.0252,7.0323,7.0252,7.0323,76000.0
2006-04-12 11:30:00,9.88,9.88,9.86,9.87,128200.0,7.0323,7.0323,7.0181,7.0252,128200.0
2006-04-12 11:40:00,9.86,9.86,9.85,9.86,116400.0,7.0181,7.0181,7.011,7.0181,116400.0
2006-04-12 11:50:00,9.86,9.87,9.85,9.87,124400.0,7.0181,7.0252,7.011,7.0252,124400.0
2006-04-12 12:00:00,9.87,9.88,9.87,9.88,112200.0,7.0252,7.0323,7.0252,7.0323,112200.0
2006-04-12 12:10:00,9.88,9.88,9.87,9.87,155600.0,7.0323,7.0323,7.0252,7.0252,155600.0
2006-04-12 12:20:00,9.87,9.88,9.87,9.87,51600.0,7.0252,7.0323,7.0252,7.0252,51600.0
2006-04-12 12:30:00,9.87,9.87,9.83,9.83,192200.0,7.0252,7.0252,6.9968,6.9968,192200.0
2006-04-12 12:40:00,9.83,9.84,9.81,9.83,215400.0,6.9968,7.0039,6.9825,6.9968,215400.0
2006-04-12 12:50:00,9.83,9.85,9.83,9.85,86800.0,6.9968,7.011,6.9968,7.011,86800.0
2006-04-12 13:00:00,9.84,9.86,9.84,9.86,92000.0,7.0039,7.0181,7.0039,7.0181,92000.0
2006-04-12 13:10:00,9.85,9.86,9.84,9.85,71800.0,7.011,7.0181,7.0039,7.011,71800.0
2006-04-12 13:20:00,9.85,9.85,9.83,9.84,82400.0,7.011,7.011,6.9968,7.0039,82400.0
2006-04-12 13:30:00,9.84,9.84,9.81,9.81,121200.0,7.0039,7.0039,6.9825,6.9825,121200.0
2006-04-12 13:40:00,9.81,9.85,9.81,9.85,271800.0,6.9825,7.011,6.9825,7.011,271800.0
2006-04-12 13:50:00,9.85,9.85,9.83,9.84,78000.0,7.011,7.011,6.9968,7.0039,78000.0
2006-04-12 14:00:00,9.84,9.84,9.81,9.82,143400.0,7.0039,7.0039,6.9825,6.9896,143400.0
2006-04-12 14:10:00,9.82,9.83,9.81,9.82,166800.0,6.9896,6.9968,6.9825,6.9896,166800.0
2006-04-12 14:20:00,9.83,9.83,9.81,9.83,134800.0,6.9968,6.9968,6.9825,6.9968,134800.0
2006-04-12 14:30:00,9.82,9.83,9.81,9.81,103200.0,6.9896,6.9968,6.9825,6.9825,103200.0
2006-04-12 14:40:00,9.81,9.82,9.78,9.8,432800.0,6.9825,6.9896,6.9612,6.9754,432800.0
2006-04-12 14:50:00,9.79,9.82,9.79,9.81,249000.0,6.9683,6.9896,6.9683,6.9825,249000.0
2006-04-12 15:00:00,9.81,9.82,9.8,9.8,200000.0,6.9825,6.9896,6.9754,6.9754,200000.0
2006-04-12 15:10:00,9.81,9.83,9.81,9.82,168000.0,6.9825,6.9968,6.9825,6.9896,168000.0
2006-04-12 15:20:00,9.82,9.84,9.82,9.83,166200.0,6.9896,7.0039,6.9896,6.9968,166200.0
2006-04-12 15:30:00,9.83,9.83,9.81,9.81,228800.0,6.9968,6.9968,6.9825,6.9825,228800.0
2006-04-12 15:40:00,9.81,9.84,9.8,9.82,306600.0,6.9825,7.0039,6.9754,6.9896,306600.0
2006-04-12 15:50:00,9.82,9.82,9.8,9.8,454600.0,6.9896,6.9896,6.9754,6.9754,454600.0
2006-04-13 09:30:00,9.82,9.84,9.8,9.84,80800.0,6.9896,7.0039,6.9754,7.0039,80800.0
2006-04-13 09:40:00,9.84,9.86,9.84,9.84,332000.0,7.0039,7.0181,7.0039,7.0039,332000.0
2006-04-13 09:50:00,9.84,9.87,9.83,9.85,80600.0,7.0039,7.0252,6.9968,7.011,80600.0
2006-04-13 10:00:00,9.86,9.9,9.86,9.89,137200.0,7.0181,7.0466,7.0181,7.0395,137200.0
2006-04-13 10:10:00,9.89,9.9,9.88,9.89,104400.0,7.0395,7.0466,7.0323,7.0395,104400.0
2006-04-13 10:20:00,9.9,9.91,9.88,9.89,127000.0,7.0466,7.0537,7.0323,7.0395,127000.0
2006-04-13 10:30:00,9.89,9.9,9.88,9.88,85600.0,7.0395,7.0466,7.0323,7.0323,85600.0
2006-04-13 10:40:00,9.88,9.92,9.88,9.92,66200.0,7.0323,7.0608,7.0323,7.0608,66200.0
2006-04-13 10:50:00,9.92,9.93,9.9,9.93,91000.0,7.0608,7.0679,7.0466,7.0679,91000.0
2006-04-13 11:00:00,9.93,9.95,9.92,9.95,94000.0,7.0679,7.0822,7.0608,7.0822,94000.0
2006-04-13 11:10:00,9.95,9.97,9.95,9.95,160000.0,7.0822,7.0964,7.0822,7.0822,160000.0
2006-04-13 11:20:00,9.95,9.96,9.95,9.95,57000.0,7.0822,7.0893,7.0822,7.0822,57000.0
2006-04-13 11:30:00,9.96,9.97,9.95,9.95,135800.0,7.0893,7.0964,7.0822,7.0822,135800.0
2006-04-13 11:40:00,9.95,9.97,9.95,9.96,48600.0,7.0822,7.0964,7.0822,7.0893,48600.0
2006-04-13 11:50:00,9.96,9.97,9.96,9.97,52800.0,7.0893,7.0964,7.0893,7.0964,52800.0
2006-04-13 12:00:00,9.97,9.97,9.96,9.97,77000.0,7.0964,7.0964,7.0893,7.0964,77000.0
2006-04-13 12:10:00,9.97,9.97,9.96,9.97,45400.0,7.0964,7.0964,7.0893,7.0964,45400.0
2006-04-13 12:20:00,9.97,9.97,9.95,9.95,60600.0,7.0964,7.0964,7.0822,7.0822,60600.0
2006-04-13 12:30:00,9.96,9.97,9.95,9.96,56600.0,7.0893,7.0964,7.0822,7.0893,56600.0
2006-04-13 12:40:00,9.96,9.97,9.95,9.95,35600.0,7.0893,7.0964,7.0822,7.0822,35600.0
2006-04-13 12:50:00,9.95,9.97,9.95,9.96,49400.0,7.0822,7.0964,7.0822,7.0893,49400.0
2006-04-13 13:00:00,9.96,9.97,9.95,9.96,56000.0,7.0893,7.0964,7.0822,7.0893,56000.0
2006-04-13 13:10:00,9.96,9.97,9.95,9.97,45200.0,7.0893,7.0964,7.0822,7.0964,45200.0
2006-04-13 13:20:00,9.97,9.97,9.96,9.96,109400.0,7.0964,7.0964,7.0893,7.0893,109400.0
2006-04-13 13:30:00,9.96,9.96,9.9,9.91,115400.0,7.0893,7.0893,7.0466,7.0537,115400.0
2006-04-13 13:40:00,9.9,9.91,9.9,9.9,79600.0,7.0466,7.0537,7.0466,7.0466,79600.0
2006-04-13 13:50:00,9.9,9.93,9.9,9.9,78000.0,7.0466,7.0679,7.0466,7.0466,78000.0
2006-04-13 14:00:00,9.9,9.91,9.9,9.91,161200.0,7.0466,7.0537,7.0466,7.0537,161200.0
2006-04-13 14:10:00,9.9,9.93,9.9,9.92,50400.0,7.0466,7.0679,7.0466,7.0608,50400.0
2006-04-13 14:20:00,9.92,9.92,9.9,9.9,42800.0,7.0608,7.0608,7.0466,7.0466,42800.0
2006-04-13 14:30:00,9.9,9.92,9.89,9.89,102800.0,7.0466,7.0608,7.0395,7.0395,102800.0
2006-04-13 14:40:00,9.89,9.89,9.86,9.88,234600.0,7.0395,7.0395,7.0181,7.0323,234600.0
2006-04-13 14:50:00,9.88,9.88,9.84,9.84,259200.0,7.0323,7.0323,7.0039,7.0039,259200.0
2006-04-13 15:00:00,9.84,9.86,9.84,9.86,144000.0,7.0039,7.0181,7.0039,7.0181,144000.0
2006-04-13 15:10:00,9.86,9.88,9.86,9.88,96200.0,7.0181,7.0323,7.0181,7.0323,96200.0
2006-04-13 15:20:00,9.88,9.9,9.88,9.9,126000.0,7.0323,7.0466,7.0323,7.0466,126000.0
2006-04-13 15:30:00,9.89,9.9,9.86,9.86,217400.0,7.0395,7.0466,7.0181,7.0181,217400.0
2006-04-13 15:40:00,9.85,9.86,9.84,9.85,147200.0,7.011,7.0181,7.0039,7.011,147200.0
2006-04-13 15:50:00,9.85,9.86,9.83,9.85,410600.0,7.011,7.0181,6.9968,7.011,410600.0
2006-04-17 09:30:00,9.81,9.84,9.79,9.79,168000.0,6.9825,7.0039,6.9683,6.9683,168000.0
2006-04-17 09:40:00,9.78,9.81,9.77,9.77,54600.0,6.9612,6.9825,6.9541,6.9541,54600.0
2006-04-17 09:50:00,9.77,9.8,9.77,9.78,77600.0,6.9541,6.9754,6.9541,6.9612,77600.0
2006-04-17 10:00:00,9.77,9.8,9.77,9.79,51800.0,6.9541,6.9754,6.9541,6.9683,51800.0
2006-04-17 10:10:00,9.8,9.81,9.79,9.8,63600.0,6.9754,6.9825,6.9683,6.9754,63600.0
2006-04-17 10:20:00,9.81,9.81,9.8,9.81,26600.0,6.9825,6.9825,6.9754,6.9825,26600.0
2006-04-17 10:30:00,9.81,9.81,9.81,9.81,21400.0,6.9825,6.9825,6.9825,6.9825,21400.0
2006-04-17 10:40:00,9.81,9.83,9.79,9.8,112400.0,6.9825,6.9968,6.9683,6.9754,112400.0
2006-04-17 10:50:00,9.8,9.81,9.79,9.79,193600.0,6.9754,6.9825,6.9683,6.9683,193600.0
2006-04-17 11:00:00,9.79,9.8,9.78,9.8,116800.0,6.9683,6.9754,6.9612,6.9754,116800.0
2006-04-17 11:10:00,9.8,9.81,9.78,9.79,51000.0,6.9754,6.9825,6.9612,6.9683,51000.0
2006-04-17 11:20:00,9.79,9.83,9.79,9.83,117200.0,6.9683,6.9968,6.9683,6.9968,117200.0
2006-04-17 11:30:00,9.83,9.84,9.81,9.83,56800.0,6.9968,7.0039,6.9825,6.9968,56800.0
2006-04-17 11:40:00,9.83,9.85,9.83,9.84,33000.0,6.9968,7.011,6.9968,7.0039,33000.0
2006-04-17 11:50:00,9.85,9.85,9.83,9.84,29000.0,7.011,7.011,6.9968,7.0039,29000.0
2006-04-17 12:00:00,9.85,9.85,9.82,9.84,34600.0,7.011,7.011,6.9896,7.0039,34600.0
2006-04-17 12:10:00,9.84,9.84,9.81,9.81,58200.0,7.0039,7.0039,6.9825,6.9825,58200.0
2006-04-17 12:20:00,9.81,9.81,9.78,9.79,83600.0,6.9825,6.9825,6.9612,6.9683,83600.0
2006-04-17 12:30:00,9.78,9.78,9.75,9.77,98400.0,6.9612,6.9612,6.9398,6.9541,98400.0
2006-04-17 12:40:00,9.77,9.78,9.75,9.78,91000.0,6.9541,6.9612,6.9398,6.9612,91000.0
2006-04-17 12:50:00,9.78,9.79,9.77,9.78,40400.0,6.9612,6.9683,6.9541,6.9612,40400.0
2006-04-17 13:00:00,9.78,9.79,9.75,9.77,111600.0,6.9612,6.9683,6.9398,6.9541,111600.0
2006-04-17 13:10:00,9.76,9.76,9.74,9.74,89800.0,6.9469,6.9469,6.9327,6.9327,89800.0
2006-04-17 13:20:00,9.74,9.76,9.74,9.74,68200.0,6.9327,6.9469,6.9327,6.9327,68200.0
2006-04-17 13:30:00,9.74,9.76,9.74,9.74,115800.0,6.9327,6.9469,6.9327,6.9327,115800.0
2006-04-17 13:40:00,9.74,9.75,9.74,9.75,108600.0,6.9327,6.9398,6.9327,6.9398,108600.0
2006-04-17 13:50:00,9.75,9.76,9.72,9.74,184400.0,6.9398,6.9469,6.9185,6.9327,184400.0
2006-04-17 14:00:00,9.74,9.74,9.71,9.72,97600.0,6.9327,6.9327,6.9113,6.9185,97600.0
2006-04-17 14:10:00,9.72,9.74,9.71,9.73,136600.0,6.9185,6.9327,6.9113,6.9256,136600.0
2006-04-17 14:20:00,9.73,9.74,9.72,9.74,78800.0,6.9256,6.9327,6.9185,6.9327,78800.0
2006-04-17 14:30:00,9.74,9.75,9.73,9.74,50200.0,6.9327,6.9398,6.9256,6.9327,50200.0
2006-04-17 14:40:00,9.73,9.74,9.72,9.72,67200.0,6.9256,6.9327,6.9185,6.9185,67200.0
2006-04-17 14:50:00,9.72,9.72,9.71,9.72,69200.0,6.9185,6.9185,6.9113,6.9185,69200.0
2006-04-17 15:00:00,9.72,9.73,9.71,9.72,250600.0,6.9185,6.9256,6.9113,6.9185,250600.0
2006-04-17 15:10:00,9.72,9.73,9.72,9.72,177600.0,6.9185,6.9256,6.9185,6.9185,177600.0
2006-04-17 15:20:00,9.72,9.75,9.72,9.75,135000.0,6.9185,6.9398,6.9185,6.9398,135000.0
2006-04-17 15:30:00,9.75,9.76,9.74,9.76,105800.0,6.9398,6.9469,6.9327,6.9469,105800.0
2006-04-17 15:40:00,9.76,9.79,9.76,9.78,193400.0,6.9469,6.9683,6.9469,6.9612,193400.0
2006-04-17 15:50:00,9.78,9.79,9.78,9.78,272400.0,6.9612,6.9683,6.9612,6.9612,272400.0
2006-04-18 09:30:00,9.77,9.78,9.72,9.75,196800.0,6.9541,6.9612,6.9185,6.9398,196800.0
2006-04-18 09:40:00,9.77,9.82,9.74,9.79,198200.0,6.9541,6.9896,6.9327,6.9683,198200.0
2006-04-18 09:50:00,9.78,9.81,9.78,9.8,65000.0,6.9612,6.9825,6.9612,6.9754,65000.0
2006-04-18 10:00:00,9.79,9.81,9.79,9.8,110600.0,6.9683,6.9825,6.9683,6.9754,110600.0
2006-04-18 10:10:00,9.8,9.81,9.79,9.79,99800.0,6.9754,6.9825,6.9683,6.9683,99800.0
2006-04-18 10:20:00,9.8,9.81,9.78,9.81,85000.0,6.9754,6.9825,6.9612,6.9825,85000.0
2006-04-18 10:30:00,9.8,9.81,9.78,9.78,137200.0,6.9754,6.9825,6.9612,6.9612,137200.0
2006-04-18 10:40:00,9.78,9.78,9.77,9.77,66600.0,6.9612,6.9612,6.9541,6.9541,66600.0
2006-04-18 10:50:00,9.77,9.77,9.74,9.77,79600.0,6.9541,6.9541,6.9327,6.9541,79600.0
2006-04-18 11:00:00,9.77,9.77,9.75,9.77,68800.0,6.9541,6.9541,6.9398,6.9541,68800.0
2006-04-18 11:10:00,9.77,9.78,9.74,9.76,354400.0,6.9541,6.9612,6.9327,6.9469,354400.0
2006-04-18 11:20:00,9.76,9.79,9.76,9.78,63600.0,6.9469,6.9683,6.9469,6.9612,63600.0
2006-04-18 11:30:00,9.78,9.81,9.78,9.81,127200.0,6.9612,6.9825,6.9612,6.9825,127200.0
2006-04-18 11:40:00,9.81,9.83,9.79,9.82,336200.0,6.9825,6.9968,6.9683,6.9896,336200.0
2006-04-18 11:50:00,9.81,9.84,9.81,9.83,159600.0,6.9825,7.0039,6.9825,6.9968,159600.0
2006-04-18 12:00:00,9.83,9.84,9.83,9.84,85800.0,6.9968,7.0039,6.9968,7.0039,85800.0
2006-04-18 12:10:00,9.83,9.84,9.81,9.81,145400.0,6.9968,7.0039,6.9825,6.9825,145400.0
2006-04-18 12:20:00,9.81,9.83,9.81,9.83,72200.0,6.9825,6.9968,6.9825,6.9968,72200.0
2006-04-18 12:30:00,9.83,9.83,9.82,9.82,63400.0,6.9968,6.9968,6.9896,6.9896,63400.0
2006-04-18 12:40:00,9.82,9.82,9.78,9.8,321400.0,6.9896,6.9896,6.9612,6.9754,321400.0
2006-04-18 12:50:00,9.8,9.81,9.8,9.81,131400.0,6.9754,6.9825,6.9754,6.9825,131400.0
2006-04-18 13:00:00,9.81,9.81,9.8,9.8,127000.0,6.9825,6.9825,6.9754,6.9754,127000.0
2006-04-18 13:10:00,9.8,9.81,9.8,9.8,38600.0,6.9754,6.9825,6.9754,6.9754,38600.0
2006-04-18 13:20:00,9.8,9.8,9.78,9.79,77600.0,6.9754,6.9754,6.9612,6.9683,77600.0
2006-04-18 13:30:00,9.79,9.8,9.79,9.79,146200.0,6.9683,6.9754,6.9683,6.9683,146200.0
2006-04-18 13:40:00,9.79,9.8,9.78,9.78,112000.0,6.9683,6.9754,6.9612,6.9612,112000.0
2006-04-18 13:50:00,9.78,9.81,9.78,9.81,136600.0,6.9612,6.9825,6.9612,6.9825,136600.0
2006-04-18 14:00:00,9.81,9.87,9.8,9.85,322800.0,6.9825,7.0252,6.9754,7.011,322800.0
2006-04-18 14:10:00,9.85,9.87,9.84,9.86,235400.0,7.011,7.0252,7.0039,7.0181,235400.0
2006-04-18 14:20:00,9.86,9.88,9.85,9.87,156600.0,7.0181,7.0323,7.011,7.0252,156600.0
2006-04-18 14:30:00,9.87,9.88,9.84,9.84,129200.0,7.0252,7.0323,7.0039,7.0039,129200.0
2006-04-18 14:40:00,9.84,9.85,9.83,9.84,107400.0,7.0039,7.011,6.9968,7.0039,107400.0
2006-04-18 14:50:00,9.84,9.88,9.84,9.88,210200.0,7.0039,7.0323,7.0039,7.0323,210200.0
2006-04-18 15:00:00,9.88,9.88,9.86,9.88,205000.0,7.0323,7.0323,7.0181,7.0323,205000.0
2006-04-18 15:10:00,9.87,9.93,9.87,9.91,229400.0,7.0252,7.0679,7.0252,7.0537,229400.0
2006-04-18 15:20:00,9.92,9.92,9.88,9.9,109600.0,7.0608,7.0608,7.0323,7.0466,109600.0
2006-04-18 15:30:00,9.9,9.9,9.88,9.88,190200.0,7.0466,7.0466,7.0323,7.0323,190200.0
2006-04-18 15:40:00,9.88,9.9,9.88,9.9,352600.0,7.0323,7.0466,7.0323,7.0466,352600.0
2006-04-18 15:50:00,9.9,9.91,9.89,9.9,376200.0,7.0466,7.0537,7.0395,7.0466,376200.0
2006-04-19 09:30:00,9.94,9.97,9.92,9.97,109000.0,7.0751,7.0964,7.0608,7.0964,109000.0
2006-04-19 09:40:00,9.97,10.0,9.94,9.95,170200.0,7.0964,7.1178,7.0751,7.0822,170200.0
2006-04-19 09:50:00,9.95,9.99,9.94,9.96,104200.0,7.0822,7.1106,7.0751,7.0893,104200.0
2006-04-19 10:00:00,9.96,10.01,9.95,9.99,128800.0,7.0893,7.1249,7.0822,7.1106,128800.0
2006-04-19 10:10:00,9.99,9.99,9.94,9.95,341400.0,7.1106,7.1106,7.0751,7.0822,341400.0
2006-04-19 10:20:00,9.95,9.97,9.95,9.95,81200.0,7.0822,7.0964,7.0822,7.0822,81200.0
2006-04-19 10:30:00,9.95,9.95,9.92,9.93,127200.0,7.0822,7.0822,7.0608,7.0679,127200.0
2006-04-19 10:40:00,9.93,9.97,9.93,9.96,131800.0,7.0679,7.0964,7.0679,7.0893,131800.0
2006-04-19 10:50:00,9.95,9.97,9.95,9.96,99600.0,7.0822,7.0964,7.0822,7.0893,99600.0
2006-04-19 11:00:00,9.96,9.96,9.94,9.94,122600.0,7.0893,7.0893,7.0751,7.0751,122600.0
2006-04-19 11:10:00,9.94,9.95,9.93,9.94,101200.0,7.0751,7.0822,7.0679,7.0751,101200.0
2006-04-19 11:20:00,9.94,9.96,9.94,9.95,100600.0,7.0751,7.0893,7.0751,7.0822,100600.0
2006-04-19 11:30:00,9.95,9.95,9.93,9.94,65200.0,7.0822,7.0822,7.0679,7.0751,65200.0
2006-04-19 11:40:00,9.94,9.95,9.94,9.95,41200.0,7.0751,7.0822,7.0751,7.0822,41200.0
2006-04-19 11:50:00,9.95,9.96,9.94,9.94,413800.0,7.0822,7.0893,7.0751,7.0751,413800.0
2006-04-19 12:00:00,9.94,9.97,9.92,9.96,158400.0,7.0751,7.0964,7.0608,7.0893,158400.0
2006-04-19 12:10:00,9.96,9.96,9.94,9.95,96000.0,7.0893,7.0893,7.0751,7.0822,96000.0
2006-04-19 12:20:00,9.95,9.95,9.94,9.95,108400.0,7.0822,7.0822,7.0751,7.0822,108400.0
2006-04-19 12:30:00,9.95,9.96,9.94,9.95,37200.0,7.0822,7.0893,7.0751,7.0822,37200.0
2006-04-19 12:40:00,9.96,9.96,9.94,9.94,34600.0,7.0893,7.0893,7.0751,7.0751,34600.0
2006-04-19 12:50:00,9.94,9.95,9.92,9.92,137800.0,7.0751,7.0822,7.0608,7.0608,137800.0
2006-04-19 13:00:00,9.92,9.94,9.9,9.9,83000.0,7.0608,7.0751,7.0466,7.0466,83000.0
2006-04-19 13:10:00,9.9,9.94,9.9,9.93,37800.0,7.0466,7.0751,7.0466,7.0679,37800.0
2006-04-19 13:20:00,9.93,9.93,9.89,9.9,63600.0,7.0679,7.0679,7.0395,7.0466,63600.0
2006-04-19 13:30:00,9.9,9.91,9.89,9.9,29200.0,7.0466,7.0537,7.0395,7.0466,29200.0
2006-04-19 13:40:00,9.9,9.9,9.86,9.86,76800.0,7.0466,7.0466,7.0181,7.0181,76800.0
2006-04-19 13:50:00,9.86,9.88,9.85,9.85,67200.0,7.0181,7.0323,7.011,7.011,67200.0
2006-04-19 14:00:00,9.85,9.87,9.84,9.86,101000.0,7.011,7.0252,7.0039,7.0181,101000.0
2006-04-19 14:10:00,9.86,9.86,9.85,9.85,56400.0,7.0181,7.0181,7.011,7.011,56400.0
2006-04-19 14:20:00,9.86,9.88,9.85,9.88,44200.0,7.0181,7.0323,7.011,7.0323,44200.0
2006-04-19 14:30:00,9.88,9.9,9.88,9.9,151400.0,7.0323,7.0466,7.0323,7.0466,151400.0
2006-04-19 14:40:00,9.91,9.94,9.9,9.92,156400.0,7.0537,7.0751,7.0466,7.0608,156400.0
2006-04-19 14:50:00,9.92,9.94,9.92,9.93,100400.0,7.0608,7.0751,7.0608,7.0679,100400.0
2006-04-19 15:00:00,9.93,9.94,9.91,9.91,44400.0,7.0679,7.0751,7.0537,7.0537,44400.0
2006-04-19 15:10:00,9.92,9.92,9.9,9.9,36200.0,7.0608,7.0608,7.0466,7.0466,36200.0
2006-04-19 15:20:00,9.9,9.92,9.9,9.9,45000.0,7.0466,7.0608,7.0466,7.0466,45000.0
2006-04-19 15:30:00,9.9,9.92,9.9,9.91,31800.0,7.0466,7.0608,7.0466,7.0537,31800.0
2006-04-19 15:40:00,9.91,9.92,9.9,9.92,100200.0,7.0537,7.0608,7.0466,7.0608,100200.0
2006-04-19 15:50:00,9.92,9.94,9.92,9.93,162400.0,7.0608,7.0751,7.0608,7.0679,162400.0
2006-04-20 09:30:00,9.92,9.94,9.88,9.93,75800.0,7.0608,7.0751,7.0323,7.0679,75800.0
2006-04-20 09:40:00,9.94,9.95,9.9,9.92,142600.0,7.0751,7.0822,7.0466,7.0608,142600.0
2006-04-20 09:50:00,9.93,9.97,9.93,9.95,57800.0,7.0679,7.0964,7.0679,7.0822,57800.0
2006-04-20 10:00:00,9.94,9.97,9.92,9.96,71200.0,7.0751,7.0964,7.0608,7.0893,71200.0
2006-04-20 10:10:00,9.96,9.97,9.96,9.97,271000.0,7.0893,7.0964,7.0893,7.0964,271000.0
2006-04-20 10:20:00,9.97,10.0,9.97,9.99,184000.0,7.0964,7.1178,7.0964,7.1106,184000.0
2006-04-20 10:30:00,9.99,10.0,9.98,9.99,133800.0,7.1106,7.1178,7.1035,7.1106,133800.0
2006-04-20 10:40:00,9.98,9.99,9.97,9.98,98800.0,7.1035,7.1106,7.0964,7.1035,98800.0
2006-04-20 10:50:00,9.99,9.99,9.96,9.97,104400.0,7.1106,7.1106,7.0893,7.0964,104400.0
2006-04-20 11:00:00,9.97,9.97,9.96,9.97,137200.0,7.0964,7.0964,7.0893,7.0964,137200.0
2006-04-20 11:10:00,9.96,9.97,9.92,9.95,104000.0,7.0893,7.0964,7.0608,7.0822,104000.0
2006-04-20 11:20:00,9.95,9.95,9.94,9.95,59400.0,7.0822,7.0822,7.0751,7.0822,59400.0
2006-04-20 11:30:00,9.95,9.95,9.94,9.95,120400.0,7.0822,7.0822,7.0751,7.0822,120400.0
2006-04-20 11:40:00,9.95,9.96,9.94,9.95,67200.0,7.0822,7.0893,7.0751,7.0822,67200.0
2006-04-20 11:50:00,9.94,9.97,9.94,9.96,49000.0,7.0751,7.0964,7.0751,7.0893,49000.0
2006-04-20 12:00:00,9.96,9.97,9.95,9.95,82000.0,7.0893,7.0964,7.0822,7.0822,82000.0
2006-04-20 12:10:00,9.96,9.96,9.94,9.95,34000.0,7.0893,7.0893,7.0751,7.0822,34000.0
2006-04-20 12:20:00,9.96,9.96,9.94,9.95,90600.0,7.0893,7.0893,7.0751,7.0822,90600.0
2006-04-20 12:30:00,9.95,9.95,9.94,9.94,44400.0,7.0822,7.0822,7.0751,7.0751,44400.0
2006-04-20 12:40:00,9.94,9.95,9.94,9.94,15000.0,7.0751,7.0822,7.0751,7.0751,15000.0
2006-04-20 12:50:00,9.94,9.96,9.94,9.96,140600.0,7.0751,7.0893,7.0751,7.0893,140600.0
2006-04-20 13:00:00,9.96,9.96,9.93,9.94,78400.0,7.0893,7.0893,7.0679,7.0751,78400.0
2006-04-20 13:10:00,9.94,9.95,9.93,9.94,18800.0,7.0751,7.0822,7.0679,7.0751,18800.0
2006-04-20 13:20:00,9.94,9.95,9.93,9.93,47200.0,7.0751,7.0822,7.0679,7.0679,47200.0
2006-04-20 13:30:00,9.93,9.95,9.93,9.93,31400.0,7.0679,7.0822,7.0679,7.0679,31400.0
2006-04-20 13:40:00,9.93,9.95,9.93,9.94,57800.0,7.0679,7.0822,7.0679,7.0751,57800.0
2006-04-20 13:50:00,9.95,9.96,9.94,9.95,69800.0,7.0822,7.0893,7.0751,7.0822,69800.0
2006-04-20 14:00:00,9.95,9.96,9.95,9.96,76600.0,7.0822,7.0893,7.0822,7.0893,76600.0
2006-04-20 14:10:00,9.96,9.96,9.95,9.95,114400.0,7.0893,7.0893,7.0822,7.0822,114400.0
2006-04-20 14:20:00,9.95,9.96,9.95,9.95,123400.0,7.0822,7.0893,7.0822,7.0822,123400.0
2006-04-20 14:30:00,9.96,9.96,9.95,9.95,108800.0,7.0893,7.0893,7.0822,7.0822,108800.0
2006-04-20 14:40:00,9.95,9.95,9.94,9.95,85800.0,7.0822,7.0822,7.0751,7.0822,85800.0
2006-04-20 14:50:00,9.94,9.97,9.94,9.95,159800.0,7.0751,7.0964,7.0751,7.0822,159800.0
2006-04-20 15:00:00,9.95,9.97,9.95,9.95,256400.0,7.0822,7.0964,7.0822,7.0822,256400.0
2006-04-20 15:10:00,9.95,9.96,9.94,9.95,76000.0,7.0822,7.0893,7.0751,7.0822,76000.0
2006-04-20 15:20:00,9.95,9.97,9.95,9.95,259600.0,7.0822,7.0964,7.0822,7.0822,259600.0
2006-04-20 15:30:00,9.95,9.95,9.93,9.94,83000.0,7.0822,7.0822,7.0679,7.0751,83000.0
2006-04-20 15:40:00,9.94,9.95,9.94,9.94,146600.0,7.0751,7.0822,7.0751,7.0751,146600.0
2006-04-20 15:50:00,9.95,9.96,9.94,9.95,200200.0,7.0822,7.0893,7.0751,7.0822,200200.0
2006-04-21 09:30:00,9.96,9.97,9.91,9.94,444000.0,7.0893,7.0964,7.0537,7.0751,444000.0
2006-04-21 09:40:00,9.95,9.96,9.9,9.9,73400.0,7.0822,7.0893,7.0466,7.0466,73400.0
2006-04-21 09:50:00,9.9,9.96,9.9,9.95,113200.0,7.0466,7.0893,7.0466,7.0822,113200.0
2006-04-21 10:00:00,9.95,9.96,9.94,9.95,47800.0,7.0822,7.0893,7.0751,7.0822,47800.0
2006-04-21 10:10:00,9.95,9.97,9.95,9.95,88200.0,7.0822,7.0964,7.0822,7.0822,88200.0
2006-04-21 10:20:00,9.95,9.95,9.93,9.93,49000.0,7.0822,7.0822,7.0679,7.0679,49000.0
2006-04-21 10:30:00,9.92,9.94,9.92,9.93,27000.0,7.0608,7.0751,7.0608,7.0679,27000.0
2006-04-21 10:40:00,9.93,9.95,9.93,9.94,42200.0,7.0679,7.0822,7.0679,7.0751,42200.0
2006-04-21 10:50:00,9.93,9.95,9.93,9.95,144200.0,7.0679,7.0822,7.0679,7.0822,144200.0
2006-04-21 11:00:00,9.95,9.96,9.95,9.96,145600.0,7.0822,7.0893,7.0822,7.0893,145600.0
2006-04-21 11:10:00,9.95,9.95,9.94,9.95,35000.0,7.0822,7.0822,7.0751,7.0822,35000.0
2006-04-21 11:20:00,9.95,9.95,9.93,9.94,59400.0,7.0822,7.0822,7.0679,7.0751,59400.0
2006-04-21 11:30:00,9.94,9.95,9.93,9.94,78600.0,7.0751,7.0822,7.0679,7.0751,78600.0
2006-04-21 11:40:00,9.94,9.95,9.94,9.95,135400.0,7.0751,7.0822,7.0751,7.0822,135400.0
2006-04-21 11:50:00,9.95,9.96,9.95,9.95,79400.0,7.0822,7.0893,7.0822,7.0822,79400.0
2006-04-21 12:00:00,9.95,9.95,9.92,9.94,36200.0,7.0822,7.0822,7.0608,7.0751,36200.0
2006-04-21 12:10:00,9.95,9.95,9.94,9.95,105000.0,7.0822,7.0822,7.0751,7.0822,105000.0
2006-04-21 12:20:00,9.95,9.97,9.95,9.97,47800.0,7.0822,7.0964,7.0822,7.0964,47800.0
2006-04-21 12:30:00,9.97,9.99,9.97,9.99,33800.0,7.0964,7.1106,7.0964,7.1106,33800.0
2006-04-21 12:40:00,9.99,10.0,9.99,9.99,118200.0,7.1106,7.1178,7.1106,7.1106,118200.0
2006-04-21 12:50:00,9.99,9.99,9.97,9.97,102400.0,7.1106,7.1106,7.0964,7.0964,102400.0
2006-04-21 13:00:00,9.97,9.98,9.97,9.97,166600.0,7.0964,7.1035,7.0964,7.0964,166600.0
2006-04-21 13:10:00,9.97,9.97,9.96,9.97,21400.0,7.0964,7.0964,7.0893,7.0964,21400.0
2006-04-21 13:20:00,9.97,9.97,9.95,9.95,43000.0,7.0964,7.0964,7.0822,7.0822,43000.0
2006-04-21 13:30:00,9.95,9.95,9.93,9.93,34800.0,7.0822,7.0822,7.0679,7.0679,34800.0
2006-04-21 13:40:00,9.92,9.94,9.9,9.9,120000.0,7.0608,7.0751,7.0466,7.0466,120000.0
2006-04-21 13:50:00,9.9,9.9,9.87,9.88,78200.0,7.0466,7.0466,7.0252,7.0323,78200.0
2006-04-21 14:00:00,9.88,9.88,9.85,9.86,90600.0,7.0323,7.0323,7.011,7.0181,90600.0
2006-04-21 14:10:00,9.86,9.86,9.83,9.85,107400.0,7.0181,7.0181,6.9968,7.011,107400.0
2006-04-21 14:20:00,9.84,9.85,9.83,9.83,46000.0,7.0039,7.011,6.9968,6.9968,46000.0
2006-04-21 14:30:00,9.83,9.84,9.82,9.82,70000.0,6.9968,7.0039,6.9896,6.9896,70000.0
2006-04-21 14:40:00,9.83,9.84,9.82,9.83,123600.0,6.9968,7.0039,6.9896,6.9968,123600.0
2006-04-21 14:50:00,9.83,9.84,9.83,9.84,47600.0,6.9968,7.0039,6.9968,7.0039,47600.0
2006-04-21 15:00:00,9.84,9.84,9.82,9.82,130400.0,7.0039,7.0039,6.9896,6.9896,130400.0
2006-04-21 15:10:00,9.82,9.82,9.8,9.81,149600.0,6.9896,6.9896,6.9754,6.9825,149600.0
2006-04-21 15:20:00,9.81,9.81,9.79,9.81,94000.0,6.9825,6.9825,6.9683,6.9825,94000.0
2006-04-21 15:30:00,9.81,9.81,9.8,9.81,86000.0,6.9825,6.9825,6.9754,6.9825,86000.0
2006-04-21 15:40:00,9.8,9.84,9.8,9.84,90400.0,6.9754,7.0039,6.9754,7.0039,90400.0
2006-04-21 15:50:00,9.83,9.84,9.83,9.84,202800.0,6.9968,7.0039,6.9968,7.0039,202800.0
2006-04-24 09:30:00,9.81,9.88,9.8,9.85,115600.0,6.9825,7.0323,6.9754,7.011,115600.0
2006-04-24 09:40:00,9.84,9.85,9.74,9.76,94000.0,7.0039,7.011,6.9327,6.9469,94000.0
2006-04-24 09:50:00,9.76,9.81,9.76,9.77,62200.0,6.9469,6.9825,6.9469,6.9541,62200.0
2006-04-24 10:00:00,9.77,9.83,9.77,9.81,68400.0,6.9541,6.9968,6.9541,6.9825,68400.0
2006-04-24 10:10:00,9.81,9.82,9.8,9.81,98400.0,6.9825,6.9896,6.9754,6.9825,98400.0
2006-04-24 10:20:00,9.81,9.81,9.79,9.8,68600.0,6.9825,6.9825,6.9683,6.9754,68600.0
2006-04-24 10:30:00,9.79,9.82,9.79,9.82,40200.0,6.9683,6.9896,6.9683,6.9896,40200.0
2006-04-24 10:40:00,9.82,9.83,9.8,9.8,257400.0,6.9896,6.9968,6.9754,6.9754,257400.0
2006-04-24 10:50:00,9.8,9.81,9.77,9.79,85000.0,6.9754,6.9825,6.9541,6.9683,85000.0
2006-04-24 11:00:00,9.79,9.8,9.77,9.78,138200.0,6.9683,6.9754,6.9541,6.9612,138200.0
2006-04-24 11:10:00,9.78,9.81,9.78,9.8,79000.0,6.9612,6.9825,6.9612,6.9754,79000.0
2006-04-24 11:20:00,9.8,9.8,9.77,9.8,119600.0,6.9754,6.9754,6.9541,6.9754,119600.0
2006-04-24 11:30:00,9.8,9.81,9.79,9.8,70200.0,6.9754,6.9825,6.9683,6.9754,70200.0
2006-04-24 11:40:00,9.8,9.82,9.8,9.81,68800.0,6.9754,6.9896,6.9754,6.9825,68800.0
2006-04-24 11:50:00,9.82,9.83,9.81,9.82,80000.0,6.9896,6.9968,6.9825,6.9896,80000.0
2006-04-24 12:00:00,9.82,9.83,9.8,9.8,32400.0,6.9896,6.9968,6.9754,6.9754,32400.0
2006-04-24 12:10:00,9.8,9.8,9.77,9.8,76400.0,6.9754,6.9754,6.9541,6.9754,76400.0
2006-04-24 12:20:00,9.8,9.8,9.79,9.8,30200.0,6.9754,6.9754,6.9683,6.9754,30200.0
2006-04-24 12:30:00,9.8,9.8,9.79,9.8,16400.0,6.9754,6.9754,6.9683,6.9754,16400.0
2006-04-24 12:40:00,9.79,9.8,9.79,9.8,15400.0,6.9683,6.9754,6.9683,6.9754,15400.0
2006-04-24 12:50:00,9.8,9.81,9.8,9.81,55600.0,6.9754,6.9825,6.9754,6.9825,55600.0
2006-04-24 13:00:00,9.81,9.81,9.8,9.8,28000.0,6.9825,6.9825,6.9754,6.9754,28000.0
2006-04-24 13:10:00,9.8,9.8,9.78,9.79,16600.0,6.9754,6.9754,6.9612,6.9683,16600.0
2006-04-24 13:20:00,9.79,9.8,9.74,9.79,32600.0,6.9683,6.9754,6.9327,6.9683,32600.0
2006-04-24 13:30:00,9.79,9.8,9.77,9.78,79400.0,6.9683,6.9754,6.9541,6.9612,79400.0
2006-04-24 13:40:00,9.78,9.83,9.78,9.83,130600.0,6.9612,6.9968,6.9612,6.9968,130600.0
2006-04-24 13:50:00,9.82,9.84,9.82,9.83,101800.0,6.9896,7.0039,6.9896,6.9968,101800.0
2006-04-24 14:00:00,9.83,9.84,9.8,9.81,53800.0,6.9968,7.0039,6.9754,6.9825,53800.0
2006-04-24 14:10:00,9.81,9.82,9.81,9.81,106600.0,6.9825,6.9896,6.9825,6.9825,106600.0
2006-04-24 14:20:00,9.81,9.82,9.8,9.81,26600.0,6.9825,6.9896,6.9754,6.9825,26600.0
2006-04-24 14:30:00,9.81,9.81,9.79,9.8,38200.0,6.9825,6.9825,6.9683,6.9754,38200.0
2006-04-24 14:40:00,9.8,9.81,9.78,9.78,249600.0,6.9754,6.9825,6.9612,6.9612,249600.0
2006-04-24 14:50:00,9.78,9.79,9.78,9.79,42400.0,6.9612,6.9683,6.9612,6.9683,42400.0
2006-04-24 15:00:00,9.79,9.82,9.79,9.81,48200.0,6.9683,6.9896,6.9683,6.9825,48200.0
2006-04-24 15:10:00,9.81,9.81,9.79,9.81,82000.0,6.9825,6.9825,6.9683,6.9825,82000.0
2006-04-24 15:20:00,9.81,9.84,9.8,9.84,175000.0,6.9825,7.0039,6.9754,7.0039,175000.0
2006-04-24 15:30:00,9.84,9.86,9.83,9.83,157200.0,7.0039,7.0181,6.9968,6.9968,157200.0
2006-04-24 15:40:00,9.84,9.84,9.81,9.81,170600.0,7.0039,7.0039,6.9825,6.9825,170600.0
2006-04-24 15:50:00,9.81,9.83,9.81,9.82,130400.0,6.9825,6.9968,6.9825,6.9896,130400.0
2006-04-25 09:30:00,9.84,9.88,9.84,9.87,131600.0,7.0039,7.0323,7.0039,7.0252,131600.0
2006-04-25 09:40:00,9.87,9.88,9.83,9.88,57600.0,7.0252,7.0323,6.9968,7.0323,57600.0
2006-04-25 09:50:00,9.88,9.88,9.84,9.84,72000.0,7.0323,7.0323,7.0039,7.0039,72000.0
2006-04-25 10:00:00,9.84,9.9,9.81,9.81,211000.0,7.0039,7.0466,6.9825,6.9825,211000.0
2006-04-25 10:10:00,9.81,9.83,9.78,9.81,182800.0,6.9825,6.9968,6.9612,6.9825,182800.0
2006-04-25 10:20:00,9.81,9.81,9.74,9.78,91000.0,6.9825,6.9825,6.9327,6.9612,91000.0
2006-04-25 10:30:00,9.78,9.81,9.77,9.8,74800.0,6.9612,6.9825,6.9541,6.9754,74800.0
2006-04-25 10:40:00,9.79,9.85,9.79,9.83,153000.0,6.9683,7.011,6.9683,6.9968,153000.0
2006-04-25 10:50:00,9.83,9.85,9.81,9.82,79000.0,6.9968,7.011,6.9825,6.9896,79000.0
2006-04-25 11:00:00,9.82,9.83,9.81,9.81,77200.0,6.9896,6.9968,6.9825,6.9825,77200.0
2006-04-25 11:10:00,9.82,9.83,9.79,9.8,87000.0,6.9896,6.9968,6.9683,6.9754,87000.0
2006-04-25 11:20:00,9.8,9.81,9.78,9.81,85600.0,6.9754,6.9825,6.9612,6.9825,85600.0
2006-04-25 11:30:00,9.81,9.87,9.81,9.81,145600.0,6.9825,7.0252,6.9825,6.9825,145600.0
2006-04-25 11:40:00,9.82,9.84,9.8,9.81,527000.0,6.9896,7.0039,6.9754,6.9825,527000.0
2006-04-25 11:50:00,9.81,9.82,9.8,9.81,74400.0,6.9825,6.9896,6.9754,6.9825,74400.0
2006-04-25 12:00:00,9.81,9.81,9.8,9.81,70400.0,6.9825,6.9825,6.9754,6.9825,70400.0
2006-04-25 12:10:00,9.81,9.81,9.8,9.81,68600.0,6.9825,6.9825,6.9754,6.9825,68600.0
2006-04-25 12:20:00,9.81,9.81,9.79,9.79,77600.0,6.9825,6.9825,6.9683,6.9683,77600.0
2006-04-25 12:30:00,9.79,9.8,9.78,9.78,25600.0,6.9683,6.9754,6.9612,6.9612,25600.0
2006-04-25 12:40:00,9.78,9.8,9.78,9.79,27200.0,6.9612,6.9754,6.9612,6.9683,27200.0
2006-04-25 12:50:00,9.78,9.79,9.78,9.78,32600.0,6.9612,6.9683,6.9612,6.9612,32600.0
2006-04-25 13:00:00,9.78,9.8,9.76,9.79,638000.0,6.9612,6.9754,6.9469,6.9683,638000.0
2006-04-25 13:10:00,9.79,9.79,9.76,9.77,52200.0,6.9683,6.9683,6.9469,6.9541,52200.0
2006-04-25 13:20:00,9.77,9.77,9.75,9.77,169800.0,6.9541,6.9541,6.9398,6.9541,169800.0
2006-04-25 13:30:00,9.77,9.79,9.76,9.78,50200.0,6.9541,6.9683,6.9469,6.9612,50200.0
2006-04-25 13:40:00,9.78,9.79,9.77,9.78,37000.0,6.9612,6.9683,6.9541,6.9612,37000.0
2006-04-25 13:50:00,9.78,9.8,9.78,9.79,84200.0,6.9612,6.9754,6.9612,6.9683,84200.0
2006-04-25 14:00:00,9.78,9.8,9.77,9.78,233400.0,6.9612,6.9754,6.9541,6.9612,233400.0
2006-04-25 14:10:00,9.78,9.79,9.77,9.77,69000.0,6.9612,6.9683,6.9541,6.9541,69000.0
2006-04-25 14:20:00,9.77,9.79,9.77,9.78,130600.0,6.9541,6.9683,6.9541,6.9612,130600.0
2006-04-25 14:30:00,9.77,9.78,9.74,9.74,88800.0,6.9541,6.9612,6.9327,6.9327,88800.0
2006-04-25 14:40:00,9.74,9.79,9.74,9.76,101800.0,6.9327,6.9683,6.9327,6.9469,101800.0
2006-04-25 14:50:00,9.76,9.76,9.73,9.74,85600.0,6.9469,6.9469,6.9256,6.9327,85600.0
2006-04-25 15:00:00,9.74,9.75,9.72,9.73,99600.0,6.9327,6.9398,6.9185,6.9256,99600.0
2006-04-25 15:10:00,9.72,9.72,9.71,9.72,133200.0,6.9185,6.9185,6.9113,6.9185,133200.0
2006-04-25 15:20:00,9.72,9.74,9.71,9.72,109400.0,6.9185,6.9327,6.9113,6.9185,109400.0
2006-04-25 15:30:00,9.73,9.74,9.72,9.73,151800.0,6.9256,6.9327,6.9185,6.9256,151800.0
2006-04-25 15:40:00,9.73,9.73,9.72,9.72,85200.0,6.9256,6.9256,6.9185,6.9185,85200.0
2006-04-25 15:50:00,9.72,9.72,9.71,9.72,201600.0,6.9185,6.9185,6.9113,6.9185,201600.0
2006-04-26 09:30:00,9.74,9.86,9.7,9.84,122600.0,6.9327,7.0181,6.9042,7.0039,122600.0
2006-04-26 09:40:00,9.84,9.84,9.79,9.81,87800.0,7.0039,7.0039,6.9683,6.9825,87800.0
2006-04-26 09:50:00,9.81,9.85,9.78,9.83,69400.0,6.9825,7.011,6.9612,6.9968,69400.0
2006-04-26 10:00:00,9.83,9.87,9.77,9.85,79600.0,6.9968,7.0252,6.9541,7.011,79600.0
2006-04-26 10:10:00,9.85,9.85,9.81,9.84,73400.0,7.011,7.011,6.9825,7.0039,73400.0
2006-04-26 10:20:00,9.84,9.92,9.84,9.91,113200.0,7.0039,7.0608,7.0039,7.0537,113200.0
2006-04-26 10:30:00,9.9,9.93,9.9,9.91,141600.0,7.0466,7.0679,7.0466,7.0537,141600.0
2006-04-26 10:40:00,9.9,9.94,9.9,9.92,121000.0,7.0466,7.0751,7.0466,7.0608,121000.0
2006-04-26 10:50:00,9.92,9.93,9.89,9.91,61000.0,7.0608,7.0679,7.0395,7.0537,61000.0
2006-04-26 11:00:00,9.92,9.92,9.89,9.89,90400.0,7.0608,7.0608,7.0395,7.0395,90400.0
2006-04-26 11:10:00,9.88,9.9,9.88,9.9,45800.0,7.0323,7.0466,7.0323,7.0466,45800.0
2006-04-26 11:20:00,9.9,9.9,9.85,9.86,101200.0,7.0466,7.0466,7.011,7.0181,101200.0
2006-04-26 11:30:00,9.85,9.88,9.84,9.88,54400.0,7.011,7.0323,7.0039,7.0323,54400.0
2006-04-26 11:40:00,9.88,9.9,9.88,9.9,35000.0,7.0323,7.0466,7.0323,7.0466,35000.0
2006-04-26 11:50:00,9.9,9.91,9.89,9.89,46600.0,7.0466,7.0537,7.0395,7.0395,46600.0
2006-04-26 12:00:00,9.88,9.89,9.88,9.88,50800.0,7.0323,7.0395,7.0323,7.0323,50800.0
2006-04-26 12:10:00,9.88,9.9,9.88,9.9,56000.0,7.0323,7.0466,7.0323,7.0466,56000.0
2006-04-26 12:20:00,9.9,9.91,9.9,9.91,50400.0,7.0466,7.0537,7.0466,7.0537,50400.0
2006-04-26 12:30:00,9.91,9.91,9.89,9.9,52400.0,7.0537,7.0537,7.0395,7.0466,52400.0
2006-04-26 12:40:00,9.9,9.9,9.88,9.88,17800.0,7.0466,7.0466,7.0323,7.0323,17800.0
2006-04-26 12:50:00,9.88,9.89,9.88,9.88,19400.0,7.0323,7.0395,7.0323,7.0323,19400.0
2006-04-26 13:00:00,9.88,9.9,9.88,9.89,50600.0,7.0323,7.0466,7.0323,7.0395,50600.0
2006-04-26 13:10:00,9.89,9.9,9.88,9.88,53200.0,7.0395,7.0466,7.0323,7.0323,53200.0
2006-04-26 13:20:00,9.88,9.88,9.87,9.87,20800.0,7.0323,7.0323,7.0252,7.0252,20800.0
2006-04-26 13:30:00,9.87,9.88,9.86,9.88,33800.0,7.0252,7.0323,7.0181,7.0323,33800.0
2006-04-26 13:40:00,9.87,9.87,9.86,9.86,24200.0,7.0252,7.0252,7.0181,7.0181,24200.0
2006-04-26 13:50:00,9.86,9.87,9.85,9.87,35200.0,7.0181,7.0252,7.011,7.0252,35200.0
2006-04-26 14:00:00,9.87,9.88,9.83,9.85,128800.0,7.0252,7.0323,6.9968,7.011,128800.0
2006-04-26 14:10:00,9.85,9.85,9.84,9.84,12000.0,7.011,7.011,7.0039,7.0039,12000.0
2006-04-26 14:20:00,9.84,9.85,9.83,9.84,60400.0,7.0039,7.011,6.9968,7.0039,60400.0
2006-04-26 14:30:00,9.83,9.85,9.83,9.85,58800.0,6.9968,7.011,6.9968,7.011,58800.0
2006-04-26 14:40:00,9.85,9.85,9.84,9.85,79000.0,7.011,7.011,7.0039,7.011,79000.0
2006-04-26 14:50:00,9.85,9.85,9.83,9.84,42000.0,7.011,7.011,6.9968,7.0039,42000.0
2006-04-26 15:00:00,9.84,9.86,9.84,9.86,117000.0,7.0039,7.0181,7.0039,7.0181,117000.0
2006-04-26 15:10:00,9.85,9.86,9.8,9.82,83000.0,7.011,7.0181,6.9754,6.9896,83000.0
2006-04-26 15:20:00,9.81,9.83,9.81,9.81,44800.0,6.9825,6.9968,6.9825,6.9825,44800.0
2006-04-26 15:30:00,9.81,9.81,9.79,9.8,105400.0,6.9825,6.9825,6.9683,6.9754,105400.0
2006-04-26 15:40:00,9.8,9.81,9.79,9.79,208800.0,6.9754,6.9825,6.9683,6.9683,208800.0
2006-04-26 15:50:00,9.79,9.81,9.78,9.81,322800.0,6.9683,6.9825,6.9612,6.9825,322800.0
2006-04-27 09:30:00,9.72,9.78,9.72,9.76,127000.0,6.9185,6.9612,6.9185,6.9469,127000.0
2006-04-27 09:40:00,9.76,9.76,9.72,9.73,38400.0,6.9469,6.9469,6.9185,6.9256,38400.0
2006-04-27 09:50:00,9.73,9.74,9.7,9.71,89400.0,6.9256,6.9327,6.9042,6.9113,89400.0
2006-04-27 10:00:00,9.72,9.85,9.72,9.83,170800.0,6.9185,7.011,6.9185,6.9968,170800.0
2006-04-27 10:10:00,9.83,9.89,9.83,9.83,121600.0,6.9968,7.0395,6.9968,6.9968,121600.0
2006-04-27 10:20:00,9.83,9.85,9.78,9.83,73000.0,6.9968,7.011,6.9612,6.9968,73000.0
2006-04-27 10:30:00,9.84,9.85,9.8,9.81,90600.0,7.0039,7.011,6.9754,6.9825,90600.0
2006-04-27 10:40:00,9.81,9.82,9.79,9.8,67200.0,6.9825,6.9896,6.9683,6.9754,67200.0
2006-04-27 10:50:00,9.8,9.81,9.79,9.81,98400.0,6.9754,6.9825,6.9683,6.9825,98400.0
2006-04-27 11:00:00,9.81,9.81,9.81,9.81,67600.0,6.9825,6.9825,6.9825,6.9825,67600.0
2006-04-27 11:10:00,9.81,9.81,9.79,9.79,55200.0,6.9825,6.9825,6.9683,6.9683,55200.0
2006-04-27 11:20:00,9.8,9.8,9.78,9.78,90000.0,6.9754,6.9754,6.9612,6.9612,90000.0
2006-04-27 11:30:00,9.79,9.8,9.78,9.8,95600.0,6.9683,6.9754,6.9612,6.9754,95600.0
2006-04-27 11:40:00,9.8,9.8,9.79,9.8,124000.0,6.9754,6.9754,6.9683,6.9754,124000.0
2006-04-27 11:50:00,9.79,9.8,9.78,9.79,120000.0,6.9683,6.9754,6.9612,6.9683,120000.0
2006-04-27 12:00:00,9.8,9.8,9.77,9.78,254000.0,6.9754,6.9754,6.9541,6.9612,254000.0
2006-04-27 12:10:00,9.78,9.85,9.78,9.84,166800.0,6.9612,7.011,6.9612,7.0039,166800.0
2006-04-27 12:20:00,9.85,9.88,9.83,9.87,127400.0,7.011,7.0323,6.9968,7.0252,127400.0
2006-04-27 12:30:00,9.87,9.88,9.86,9.86,73200.0,7.0252,7.0323,7.0181,7.0181,73200.0
2006-04-27 12:40:00,9.87,9.88,9.87,9.88,21600.0,7.0252,7.0323,7.0252,7.0323,21600.0
2006-04-27 12:50:00,9.88,9.9,9.88,9.9,91200.0,7.0323,7.0466,7.0323,7.0466,91200.0
2006-04-27 13:00:00,9.9,9.9,9.88,9.88,103600.0,7.0466,7.0466,7.0323,7.0323,103600.0
2006-04-27 13:10:00,9.88,9.89,9.87,9.87,61400.0,7.0323,7.0395,7.0252,7.0252,61400.0
2006-04-27 13:20:00,9.87,9.88,9.87,9.88,21800.0,7.0252,7.0323,7.0252,7.0323,21800.0
2006-04-27 13:30:00,9.88,9.88,9.84,9.85,38000.0,7.0323,7.0323,7.0039,7.011,38000.0
2006-04-27 13:40:00,9.85,9.86,9.85,9.86,110400.0,7.011,7.0181,7.011,7.0181,110400.0
2006-04-27 13:50:00,9.86,9.86,9.84,9.86,112200.0,7.0181,7.0181,7.0039,7.0181,112200.0
2006-04-27 14:00:00,9.86,9.86,9.83,9.84,265800.0,7.0181,7.0181,6.9968,7.0039,265800.0
2006-04-27 14:10:00,9.84,9.84,9.81,9.81,55600.0,7.0039,7.0039,6.9825,6.9825,55600.0
2006-04-27 14:20:00,9.81,9.85,9.81,9.85,308200.0,6.9825,7.011,6.9825,7.011,308200.0
2006-04-27 14:30:00,9.85,9.85,9.83,9.84,122800.0,7.011,7.011,6.9968,7.0039,122800.0
2006-04-27 14:40:00,9.84,9.85,9.83,9.85,117200.0,7.0039,7.011,6.9968,7.011,117200.0
2006-04-27 14:50:00,9.85,9.85,9.84,9.85,97400.0,7.011,7.011,7.0039,7.011,97400.0
2006-04-27 15:00:00,9.85,9.86,9.84,9.85,217600.0,7.011,7.0181,7.0039,7.011,217600.0
2006-04-27 15:10:00,9.85,9.87,9.85,9.87,83200.0,7.011,7.0252,7.011,7.0252,83200.0
2006-04-27 15:20:00,9.86,9.86,9.83,9.84,67800.0,7.0181,7.0181,6.9968,7.0039,67800.0
2006-04-27 15:30:00,9.83,9.84,9.81,9.81,103600.0,6.9968,7.0039,6.9825,6.9825,103600.0
2006-04-27 15:40:00,9.81,9.81,9.79,9.79,119000.0,6.9825,6.9825,6.9683,6.9683,119000.0
2006-04-27 15:50:00,9.8,9.81,9.79,9.8,211200.0,6.9754,6.9825,6.9683,6.9754,211200.0
2006-04-28 09:30:00,9.8,9.81,9.8,9.81,140000.0,6.9754,6.9825,6.9754,6.9825,140000.0
2006-04-28 09:40:00,9.81,9.83,9.79,9.81,46400.0,6.9825,6.9968,6.9683,6.9825,46400.0
2006-04-28 09:50:00,9.81,9.83,9.81,9.82,59600.0,6.9825,6.9968,6.9825,6.9896,59600.0
2006-04-28 10:00:00,9.82,9.88,9.82,9.87,126200.0,6.9896,7.0323,6.9896,7.0252,126200.0
2006-04-28 10:10:00,9.87,9.95,9.87,9.93,153000.0,7.0252,7.0822,7.0252,7.0679,153000.0
2006-04-28 10:20:00,9.93,9.96,9.92,9.96,289000.0,7.0679,7.0893,7.0608,7.0893,289000.0
2006-04-28 10:30:00,9.96,9.97,9.93,9.94,147600.0,7.0893,7.0964,7.0679,7.0751,147600.0
2006-04-28 10:40:00,9.94,9.97,9.94,9.97,182200.0,7.0751,7.0964,7.0751,7.0964,182200.0
2006-04-28 10:50:00,9.97,9.98,9.95,9.97,115200.0,7.0964,7.1035,7.0822,7.0964,115200.0
2006-04-28 11:00:00,9.97,9.97,9.96,9.96,142400.0,7.0964,7.0964,7.0893,7.0893,142400.0
2006-04-28 11:10:00,9.96,9.99,9.96,9.97,341600.0,7.0893,7.1106,7.0893,7.0964,341600.0
2006-04-28 11:20:00,9.97,9.98,9.97,9.97,91000.0,7.0964,7.1035,7.0964,7.0964,91000.0
2006-04-28 11:30:00,9.98,9.98,9.97,9.97,117200.0,7.1035,7.1035,7.0964,7.0964,117200.0
2006-04-28 11:40:00,9.97,9.98,9.97,9.97,98600.0,7.0964,7.1035,7.0964,7.0964,98600.0
2006-04-28 11:50:00,9.97,9.99,9.97,9.97,178400.0,7.0964,7.1106,7.0964,7.0964,178400.0
2006-04-28 12:00:00,9.97,9.99,9.97,9.99,51600.0,7.0964,7.1106,7.0964,7.1106,51600.0
2006-04-28 12:10:00,9.99,10.0,9.98,9.99,79800.0,7.1106,7.1178,7.1035,7.1106,79800.0
2006-04-28 12:20:00,9.99,10.02,9.99,10.01,229400.0,7.1106,7.132,7.1106,7.1249,229400.0
2006-04-28 12:30:00,10.01,10.01,10.0,10.01,47200.0,7.1249,7.1249,7.1178,7.1249,47200.0
2006-04-28 12:40:00,10.01,10.01,10.0,10.01,92400.0,7.1249,7.1249,7.1178,7.1249,92400.0
2006-04-28 12:50:00,10.0,10.01,9.99,9.99,71600.0,7.1178,7.1249,7.1106,7.1106,71600.0
2006-04-28 13:00:00,9.99,10.03,9.99,10.02,108400.0,7.1106,7.1391,7.1106,7.132,108400.0
2006-04-28 13:10:00,10.03,10.03,10.01,10.02,104800.0,7.1391,7.1391,7.1249,7.132,104800.0
2006-04-28 13:20:00,10.01,10.05,10.01,10.05,111400.0,7.1249,7.1533,7.1249,7.1533,111400.0
2006-04-28 13:30:00,10.05,10.06,10.05,10.06,124800.0,7.1533,7.1605,7.1533,7.1605,124800.0
2006-04-28 13:40:00,10.06,10.08,10.06,10.06,125600.0,7.1605,7.1747,7.1605,7.1605,125600.0
2006-04-28 13:50:00,10.06,10.09,10.06,10.09,70400.0,7.1605,7.1818,7.1605,7.1818,70400.0
2006-04-28 14:00:00,10.09,10.1,10.09,10.09,143800.0,7.1818,7.1889,7.1818,7.1818,143800.0
2006-04-28 14:10:00,10.09,10.12,10.08,10.11,234000.0,7.1818,7.2032,7.1747,7.1961,234000.0
2006-04-28 14:20:00,10.11,10.14,10.11,10.13,228200.0,7.1961,7.2174,7.1961,7.2103,228200.0
2006-04-28 14:30:00,10.13,10.13,10.1,10.1,209400.0,7.2103,7.2103,7.1889,7.1889,209400.0
2006-04-28 14:40:00,10.11,10.13,10.1,10.12,103200.0,7.1961,7.2103,7.1889,7.2032,103200.0
2006-04-28 14:50:00,10.12,10.13,10.1,10.12,225800.0,7.2032,7.2103,7.1889,7.2032,225800.0
2006-04-28 15:00:00,10.12,10.13,10.11,10.12,178400.0,7.2032,7.2103,7.1961,7.2032,178400.0
2006-04-28 15:10:00,10.12,10.14,10.12,10.13,154200.0,7.2032,7.2174,7.2032,7.2103,154200.0
2006-04-28 15:20:00,10.13,10.15,10.13,10.13,192400.0,7.2103,7.2245,7.2103,7.2103,192400.0
2006-04-28 15:30:00,10.14,10.14,10.11,10.12,205800.0,7.2174,7.2174,7.1961,7.2032,205800.0
2006-04-28 15:40:00,10.12,10.13,10.11,10.13,338600.0,7.2032,7.2103,7.1961,7.2103,338600.0
2006-04-28 15:50:00,10.13,10.13,10.12,10.13,290200.0,7.2103,7.2103,7.2032,7.2103,290200.0
2006-05-01 09:30:00,10.05,10.2,10.05,10.2,307000.0,7.1533,7.2601,7.1533,7.2601,307000.0
2006-05-01 09:40:00,10.21,10.22,10.17,10.21,153800.0,7.2672,7.2743,7.2388,7.2672,153800.0
2006-05-01 09:50:00,10.21,10.22,10.19,10.19,103000.0,7.2672,7.2743,7.253,7.253,103000.0
2006-05-01 10:00:00,10.19,10.2,10.15,10.18,196400.0,7.253,7.2601,7.2245,7.2459,196400.0
2006-05-01 10:10:00,10.18,10.18,10.15,10.15,144000.0,7.2459,7.2459,7.2245,7.2245,144000.0
2006-05-01 10:20:00,10.15,10.17,10.15,10.16,158800.0,7.2245,7.2388,7.2245,7.2316,158800.0
2006-05-01 10:30:00,10.16,10.19,10.16,10.17,231400.0,7.2316,7.253,7.2316,7.2388,231400.0
2006-05-01 10:40:00,10.17,10.17,10.15,10.17,112000.0,7.2388,7.2388,7.2245,7.2388,112000.0
2006-05-01 10:50:00,10.17,10.19,10.15,10.17,106800.0,7.2388,7.253,7.2245,7.2388,106800.0
2006-05-01 11:00:00,10.17,10.19,10.16,10.19,146000.0,7.2388,7.253,7.2316,7.253,146000.0
2006-05-01 11:10:00,10.19,10.2,10.17,10.19,130000.0,7.253,7.2601,7.2388,7.253,130000.0
2006-05-01 11:20:00,10.19,10.2,10.18,10.2,176800.0,7.253,7.2601,7.2459,7.2601,176800.0
2006-05-01 11:30:00,10.2,10.24,10.2,10.24,142000.0,7.2601,7.2886,7.2601,7.2886,142000.0
2006-05-01 11:40:00,10.24,10.24,10.21,10.22,57200.0,7.2886,7.2886,7.2672,7.2743,57200.0
2006-05-01 11:50:00,10.22,10.24,10.22,10.22,91800.0,7.2743,7.2886,7.2743,7.2743,91800.0
2006-05-01 12:00:00,10.22,10.24,10.22,10.22,115400.0,7.2743,7.2886,7.2743,7.2743,115400.0
2006-05-01 12:10:00,10.22,10.24,10.22,10.24,178400.0,7.2743,7.2886,7.2743,7.2886,178400.0
2006-05-01 12:20:00,10.23,10.24,10.23,10.24,136000.0,7.2815,7.2886,7.2815,7.2886,136000.0
2006-05-01 12:30:00,10.24,10.25,10.21,10.21,104200.0,7.2886,7.2957,7.2672,7.2672,104200.0
2006-05-01 12:40:00,10.21,10.22,10.2,10.21,75600.0,7.2672,7.2743,7.2601,7.2672,75600.0
2006-05-01 12:50:00,10.21,10.22,10.2,10.21,75200.0,7.2672,7.2743,7.2601,7.2672,75200.0
2006-05-01 13:00:00,10.21,10.22,10.2,10.22,135600.0,7.2672,7.2743,7.2601,7.2743,135600.0
2006-05-01 13:10:00,10.22,10.22,10.22,10.22,90200.0,7.2743,7.2743,7.2743,7.2743,90200.0
2006-05-01 13:20:00,10.22,10.22,10.21,10.22,105200.0,7.2743,7.2743,7.2672,7.2743,105200.0
2006-05-01 13:30:00,10.22,10.22,10.2,10.22,89200.0,7.2743,7.2743,7.2601,7.2743,89200.0
2006-05-01 13:40:00,10.22,10.29,10.22,10.29,264400.0,7.2743,7.3242,7.2743,7.3242,264400.0
2006-05-01 13:50:00,10.29,10.31,10.28,10.29,233000.0,7.3242,7.3384,7.3171,7.3242,233000.0
2006-05-01 14:00:00,10.29,10.29,10.26,10.27,369600.0,7.3242,7.3242,7.3028,7.3099,369600.0
2006-05-01 14:10:00,10.26,10.27,10.24,10.24,125800.0,7.3028,7.3099,7.2886,7.2886,125800.0
2006-05-01 14:20:00,10.25,10.26,10.24,10.26,86000.0,7.2957,7.3028,7.2886,7.3028,86000.0
2006-05-01 14:30:00,10.26,10.27,10.24,10.24,76600.0,7.3028,7.3099,7.2886,7.2886,76600.0
2006-05-01 14:40:00,10.24,10.25,10.24,10.24,80400.0,7.2886,7.2957,7.2886,7.2886,80400.0
2006-05-01 14:50:00,10.25,10.26,10.24,10.24,57800.0,7.2957,7.3028,7.2886,7.2886,57800.0
2006-05-01 15:00:00,10.25,10.25,10.22,10.22,115000.0,7.2957,7.2957,7.2743,7.2743,115000.0
2006-05-01 15:10:00,10.23,10.24,10.18,10.18,183800.0,7.2815,7.2886,7.2459,7.2459,183800.0
2006-05-01 15:20:00,10.18,10.19,10.15,10.19,206000.0,7.2459,7.253,7.2245,7.253,206000.0
2006-05-01 15:30:00,10.19,10.19,10.13,10.18,233000.0,7.253,7.253,7.2103,7.2459,233000.0
2006-05-01 15:40:00,10.18,10.2,10.16,10.2,203800.0,7.2459,7.2601,7.2316,7.2601,203800.0
2006-05-01 15:50:00,10.2,10.2,10.17,10.18,397000.0,7.2601,7.2601,7.2388,7.2459,397000.0
2006-05-02 09:30:00,10.18,10.19,10.06,10.09,173400.0,7.2459,7.253,7.1605,7.1818,173400.0
2006-05-02 09:40:00,10.1,10.14,10.09,10.09,136400.0,7.1889,7.2174,7.1818,7.1818,136400.0
2006-05-02 09:50:00,10.09,10.09,10.03,10.05,147400.0,7.1818,7.1818,7.1391,7.1533,147400.0
2006-05-02 10:00:00,10.05,10.06,10.02,10.04,185600.0,7.1533,7.1605,7.132,7.1462,185600.0
2006-05-02 10:10:00,10.04,10.04,10.01,10.01,246600.0,7.1462,7.1462,7.1249,7.1249,246600.0
2006-05-02 10:20:00,10.01,10.05,10.0,10.01,134200.0,7.1249,7.1533,7.1178,7.1249,134200.0
2006-05-02 10:30:00,10.01,10.04,10.01,10.02,133000.0,7.1249,7.1462,7.1249,7.132,133000.0
2006-05-02 10:40:00,10.02,10.04,10.01,10.04,113600.0,7.132,7.1462,7.1249,7.1462,113600.0
2006-05-02 10:50:00,10.04,10.04,10.02,10.03,71800.0,7.1462,7.1462,7.132,7.1391,71800.0
2006-05-02 11:00:00,10.03,10.04,10.01,10.02,52000.0,7.1391,7.1462,7.1249,7.132,52000.0
2006-05-02 11:10:00,10.02,10.04,10.0,10.03,122800.0,7.132,7.1462,7.1178,7.1391,122800.0
2006-05-02 11:20:00,10.03,10.03,10.01,10.02,58200.0,7.1391,7.1391,7.1249,7.132,58200.0
2006-05-02 11:30:00,10.02,10.05,10.01,10.02,141400.0,7.132,7.1533,7.1249,7.132,141400.0
2006-05-02 11:40:00,10.02,10.03,10.01,10.01,63200.0,7.132,7.1391,7.1249,7.1249,63200.0
2006-05-02 11:50:00,10.01,10.01,9.99,10.0,97200.0,7.1249,7.1249,7.1106,7.1178,97200.0
2006-05-02 12:00:00,10.0,10.01,9.99,10.01,94600.0,7.1178,7.1249,7.1106,7.1249,94600.0
2006-05-02 12:10:00,10.01,10.01,9.99,9.99,53200.0,7.1249,7.1249,7.1106,7.1106,53200.0
2006-05-02 12:20:00,9.99,9.99,9.97,9.97,58600.0,7.1106,7.1106,7.0964,7.0964,58600.0
2006-05-02 12:30:00,9.97,10.01,9.97,9.99,84400.0,7.0964,7.1249,7.0964,7.1106,84400.0
2006-05-02 12:40:00,9.99,9.99,9.97,9.99,43200.0,7.1106,7.1106,7.0964,7.1106,43200.0
2006-05-02 12:50:00,9.99,9.99,9.97,9.97,34200.0,7.1106,7.1106,7.0964,7.0964,34200.0
2006-05-02 13:00:00,9.98,10.0,9.97,9.99,79200.0,7.1035,7.1178,7.0964,7.1106,79200.0
2006-05-02 13:10:00,9.99,10.05,9.99,10.05,93600.0,7.1106,7.1533,7.1106,7.1533,93600.0
2006-05-02 13:20:00,10.05,10.07,10.04,10.06,89800.0,7.1533,7.1676,7.1462,7.1605,89800.0
2006-05-02 13:30:00,10.06,10.08,10.06,10.06,56800.0,7.1605,7.1747,7.1605,7.1605,56800.0
2006-05-02 13:40:00,10.07,10.1,10.06,10.08,108400.0,7.1676,7.1889,7.1605,7.1747,108400.0
2006-05-02 13:50:00,10.08,10.08,10.06,10.06,70600.0,7.1747,7.1747,7.1605,7.1605,70600.0
2006-05-02 14:00:00,10.06,10.06,10.03,10.04,47200.0,7.1605,7.1605,7.1391,7.1462,47200.0
2006-05-02 14:10:00,10.03,10.04,10.03,10.04,55600.0,7.1391,7.1462,7.1391,7.1462,55600.0
2006-05-02 14:20:00,10.03,10.04,10.03,10.04,59800.0,7.1391,7.1462,7.1391,7.1462,59800.0
2006-05-02 14:30:00,10.04,10.04,10.02,10.02,73600.0,7.1462,7.1462,7.132,7.132,73600.0
2006-05-02 14:40:00,10.03,10.03,9.99,10.0,119400.0,7.1391,7.1391,7.1106,7.1178,119400.0
2006-05-02 14:50:00,10.0,10.0,9.97,9.99,143600.0,7.1178,7.1178,7.0964,7.1106,143600.0
2006-05-02 15:00:00,9.98,9.99,9.97,9.98,122400.0,7.1035,7.1106,7.0964,7.1035,122400.0
2006-05-02 15:10:00,9.98,9.99,9.97,9.99,90000.0,7.1035,7.1106,7.0964,7.1106,90000.0
2006-05-02 15:20:00,9.98,9.99,9.97,9.97,241400.0,7.1035,7.1106,7.0964,7.0964,241400.0
2006-05-02 15:30:00,9.97,9.97,9.94,9.94,289400.0,7.0964,7.0964,7.0751,7.0751,289400.0
2006-05-02 15:40:00,9.94,9.94,9.93,9.93,262400.0,7.0751,7.0751,7.0679,7.0679,262400.0
2006-05-02 15:50:00,9.94,9.97,9.93,9.97,561400.0,7.0751,7.0964,7.0679,7.0964,561400.0
2006-05-03 09:30:00,9.95,9.95,9.82,9.83,212600.0,7.0822,7.0822,6.9896,6.9968,212600.0
2006-05-03 09:40:00,9.84,9.88,9.81,9.88,216200.0,7.0039,7.0323,6.9825,7.0323,216200.0
2006-05-03 09:50:00,9.88,9.94,9.87,9.91,113800.0,7.0323,7.0751,7.0252,7.0537,113800.0
2006-05-03 10:00:00,9.92,9.93,9.86,9.86,142600.0,7.0608,7.0679,7.0181,7.0181,142600.0
2006-05-03 10:10:00,9.86,9.89,9.82,9.89,233600.0,7.0181,7.0395,6.9896,7.0395,233600.0
2006-05-03 10:20:00,9.89,9.9,9.88,9.9,96800.0,7.0395,7.0466,7.0323,7.0466,96800.0
2006-05-03 10:30:00,9.9,9.96,9.9,9.93,124800.0,7.0466,7.0893,7.0466,7.0679,124800.0
2006-05-03 10:40:00,9.92,9.92,9.89,9.9,95600.0,7.0608,7.0608,7.0395,7.0466,95600.0
2006-05-03 10:50:00,9.9,9.91,9.88,9.88,56400.0,7.0466,7.0537,7.0323,7.0323,56400.0
2006-05-03 11:00:00,9.89,9.94,9.88,9.93,97200.0,7.0395,7.0751,7.0323,7.0679,97200.0
2006-05-03 11:10:00,9.93,9.93,9.91,9.91,57600.0,7.0679,7.0679,7.0537,7.0537,57600.0
2006-05-03 11:20:00,9.91,9.95,9.9,9.94,117200.0,7.0537,7.0822,7.0466,7.0751,117200.0
2006-05-03 11:30:00,9.94,9.95,9.93,9.94,82600.0,7.0751,7.0822,7.0679,7.0751,82600.0
2006-05-03 11:40:00,9.94,9.95,9.93,9.95,58800.0,7.0751,7.0822,7.0679,7.0822,58800.0
2006-05-03 11:50:00,9.95,9.96,9.93,9.93,92000.0,7.0822,7.0893,7.0679,7.0679,92000.0
2006-05-03 12:00:00,9.93,9.95,9.92,9.93,105600.0,7.0679,7.0822,7.0608,7.0679,105600.0
2006-05-03 12:10:00,9.93,9.95,9.92,9.95,82000.0,7.0679,7.0822,7.0608,7.0822,82000.0
2006-05-03 12:20:00,9.96,9.96,9.94,9.95,82400.0,7.0893,7.0893,7.0751,7.0822,82400.0
2006-05-03 12:30:00,9.95,9.96,9.94,9.95,64400.0,7.0822,7.0893,7.0751,7.0822,64400.0
2006-05-03 12:40:00,9.95,9.97,9.95,9.96,40400.0,7.0822,7.0964,7.0822,7.0893,40400.0
2006-05-03 12:50:00,9.96,9.96,9.94,9.95,51200.0,7.0893,7.0893,7.0751,7.0822,51200.0
2006-05-03 13:00:00,9.95,9.96,9.94,9.96,68600.0,7.0822,7.0893,7.0751,7.0893,68600.0
2006-05-03 13:10:00,9.96,9.97,9.94,9.95,79600.0,7.0893,7.0964,7.0751,7.0822,79600.0
2006-05-03 13:20:00,9.95,9.95,9.93,9.93,108800.0,7.0822,7.0822,7.0679,7.0679,108800.0
2006-05-03 13:30:00,9.93,9.93,9.92,9.92,67600.0,7.0679,7.0679,7.0608,7.0608,67600.0
2006-05-03 13:40:00,9.92,9.92,9.9,9.9,48000.0,7.0608,7.0608,7.0466,7.0466,48000.0
2006-05-03 13:50:00,9.9,9.9,9.88,9.9,135600.0,7.0466,7.0466,7.0323,7.0466,135600.0
2006-05-03 14:00:00,9.9,9.9,9.88,9.89,108800.0,7.0466,7.0466,7.0323,7.0395,108800.0
2006-05-03 14:10:00,9.88,9.9,9.88,9.88,111200.0,7.0323,7.0466,7.0323,7.0323,111200.0
2006-05-03 14:20:00,9.88,9.9,9.88,9.89,95400.0,7.0323,7.0466,7.0323,7.0395,95400.0
2006-05-03 14:30:00,9.89,9.92,9.89,9.9,92600.0,7.0395,7.0608,7.0395,7.0466,92600.0
2006-05-03 14:40:00,9.9,9.93,9.9,9.93,131200.0,7.0466,7.0679,7.0466,7.0679,131200.0
2006-05-03 14:50:00,9.93,9.94,9.92,9.93,152200.0,7.0679,7.0751,7.0608,7.0679,152200.0
2006-05-03 15:00:00,9.93,9.94,9.9,9.91,126000.0,7.0679,7.0751,7.0466,7.0537,126000.0
2006-05-03 15:10:00,9.91,9.93,9.91,9.92,96600.0,7.0537,7.0679,7.0537,7.0608,96600.0
2006-05-03 15:20:00,9.92,9.92,9.91,9.91,82000.0,7.0608,7.0608,7.0537,7.0537,82000.0
2006-05-03 15:30:00,9.91,9.95,9.91,9.94,147800.0,7.0537,7.0822,7.0537,7.0751,147800.0
2006-05-03 15:40:00,9.94,9.94,9.9,9.9,157600.0,7.0751,7.0751,7.0466,7.0466,157600.0
2006-05-03 15:50:00,9.9,9.94,9.9,9.93,315000.0,7.0466,7.0751,7.0466,7.0679,315000.0
2006-05-04 09:30:00,9.97,10.03,9.97,9.99,189800.0,7.0964,7.1391,7.0964,7.1106,189800.0
2006-05-04 09:40:00,9.99,10.0,9.97,9.99,179200.0,7.1106,7.1178,7.0964,7.1106,179200.0
2006-05-04 09:50:00,9.99,10.0,9.99,10.0,103800.0,7.1106,7.1178,7.1106,7.1178,103800.0
2006-05-04 10:00:00,10.0,10.02,9.99,10.0,122000.0,7.1178,7.132,7.1106,7.1178,122000.0
2006-05-04 10:10:00,10.0,10.01,9.96,9.96,135000.0,7.1178,7.1249,7.0893,7.0893,135000.0
2006-05-04 10:20:00,9.96,9.96,9.88,9.88,154000.0,7.0893,7.0893,7.0323,7.0323,154000.0
2006-05-04 10:30:00,9.89,9.93,9.89,9.93,78000.0,7.0395,7.0679,7.0395,7.0679,78000.0
2006-05-04 10:40:00,9.92,9.97,9.92,9.96,75600.0,7.0608,7.0964,7.0608,7.0893,75600.0
2006-05-04 10:50:00,9.95,9.96,9.94,9.95,53600.0,7.0822,7.0893,7.0751,7.0822,53600.0
2006-05-04 11:00:00,9.95,9.96,9.94,9.94,88800.0,7.0822,7.0893,7.0751,7.0751,88800.0
2006-05-04 11:10:00,9.95,9.95,9.94,9.95,37200.0,7.0822,7.0822,7.0751,7.0822,37200.0
2006-05-04 11:20:00,9.96,9.98,9.95,9.97,74400.0,7.0893,7.1035,7.0822,7.0964,74400.0
2006-05-04 11:30:00,9.97,9.98,9.96,9.97,59400.0,7.0964,7.1035,7.0893,7.0964,59400.0
2006-05-04 11:40:00,9.97,9.98,9.96,9.97,59200.0,7.0964,7.1035,7.0893,7.0964,59200.0
2006-05-04 11:50:00,9.97,9.98,9.96,9.96,30600.0,7.0964,7.1035,7.0893,7.0893,30600.0
2006-05-04 12:00:00,9.96,9.99,9.96,9.97,55000.0,7.0893,7.1106,7.0893,7.0964,55000.0
2006-05-04 12:10:00,9.98,9.99,9.97,9.97,36000.0,7.1035,7.1106,7.0964,7.0964,36000.0
2006-05-04 12:20:00,9.97,9.97,9.95,9.96,83600.0,7.0964,7.0964,7.0822,7.0893,83600.0
2006-05-04 12:30:00,9.95,9.96,9.93,9.95,64000.0,7.0822,7.0893,7.0679,7.0822,64000.0
2006-05-04 12:40:00,9.95,9.95,9.94,9.95,113800.0,7.0822,7.0822,7.0751,7.0822,113800.0
2006-05-04 12:50:00,9.95,9.95,9.94,9.94,73800.0,7.0822,7.0822,7.0751,7.0751,73800.0
2006-05-04 13:00:00,9.95,9.95,9.94,9.95,91600.0,7.0822,7.0822,7.0751,7.0822,91600.0
2006-05-04 13:10:00,9.95,9.96,9.94,9.95,47400.0,7.0822,7.0893,7.0751,7.0822,47400.0
2006-05-04 13:20:00,9.95,9.96,9.94,9.95,66000.0,7.0822,7.0893,7.0751,7.0822,66000.0
2006-05-04 13:30:00,9.95,9.95,9.95,9.95,61800.0,7.0822,7.0822,7.0822,7.0822,61800.0
2006-05-04 13:40:00,9.95,9.95,9.95,9.95,25000.0,7.0822,7.0822,7.0822,7.0822,25000.0
2006-05-04 13:50:00,9.95,9.95,9.95,9.95,61000.0,7.0822,7.0822,7.0822,7.0822,61000.0
2006-05-04 14:00:00,9.95,9.97,9.95,9.97,91400.0,7.0822,7.0964,7.0822,7.0964,91400.0
2006-05-04 14:10:00,9.97,9.98,9.96,9.98,56200.0,7.0964,7.1035,7.0893,7.1035,56200.0
2006-05-04 14:20:00,9.98,10.03,9.97,10.03,303000.0,7.1035,7.1391,7.0964,7.1391,303000.0
2006-05-04 14:30:00,10.03,10.03,10.02,10.03,223200.0,7.1391,7.1391,7.132,7.1391,223200.0
2006-05-04 14:40:00,10.04,10.04,10.02,10.03,202200.0,7.1462,7.1462,7.132,7.1391,202200.0
2006-05-04 14:50:00,10.03,10.05,10.02,10.03,148200.0,7.1391,7.1533,7.132,7.1391,148200.0
2006-05-04 15:00:00,10.03,10.06,10.03,10.04,137000.0,7.1391,7.1605,7.1391,7.1462,137000.0
2006-05-04 15:10:00,10.03,10.05,10.02,10.03,75000.0,7.1391,7.1533,7.132,7.1391,75000.0
2006-05-04 15:20:00,10.03,10.04,10.02,10.04,296400.0,7.1391,7.1462,7.132,7.1462,296400.0
2006-05-04 15:30:00,10.04,10.04,10.03,10.03,102800.0,7.1462,7.1462,7.1391,7.1391,102800.0
2006-05-04 15:40:00,10.03,10.03,10.02,10.02,270800.0,7.1391,7.1391,7.132,7.132,270800.0
2006-05-04 15:50:00,10.02,10.02,10.01,10.01,241400.0,7.132,7.132,7.1249,7.1249,241400.0
2006-05-05 09:30:00,10.24,10.24,10.21,10.23,168400.0,7.2886,7.2886,7.2672,7.2815,168400.0
2006-05-05 09:40:00,10.21,10.23,10.15,10.15,280000.0,7.2672,7.2815,7.2245,7.2245,280000.0
2006-05-05 09:50:00,10.16,10.16,10.08,10.12,179800.0,7.2316,7.2316,7.1747,7.2032,179800.0
2006-05-05 10:00:00,10.12,10.13,10.1,10.12,127000.0,7.2032,7.2103,7.1889,7.2032,127000.0
2006-05-05 10:10:00,10.12,10.13,10.11,10.13,154200.0,7.2032,7.2103,7.1961,7.2103,154200.0
2006-05-05 10:20:00,10.14,10.14,10.09,10.09,85400.0,7.2174,7.2174,7.1818,7.1818,85400.0
2006-05-05 10:30:00,10.09,10.11,10.09,10.11,60800.0,7.1818,7.1961,7.1818,7.1961,60800.0
2006-05-05 10:40:00,10.1,10.11,10.09,10.11,58400.0,7.1889,7.1961,7.1818,7.1961,58400.0
2006-05-05 10:50:00,10.11,10.12,10.09,10.09,323800.0,7.1961,7.2032,7.1818,7.1818,323800.0
2006-05-05 11:00:00,10.1,10.1,10.08,10.08,82800.0,7.1889,7.1889,7.1747,7.1747,82800.0
2006-05-05 11:10:00,10.08,10.08,10.04,10.06,204600.0,7.1747,7.1747,7.1462,7.1605,204600.0
2006-05-05 11:20:00,10.06,10.08,10.06,10.08,142400.0,7.1605,7.1747,7.1605,7.1747,142400.0
2006-05-05 11:30:00,10.08,10.12,10.07,10.12,233200.0,7.1747,7.2032,7.1676,7.2032,233200.0
2006-05-05 11:40:00,10.12,10.14,10.12,10.13,39200.0,7.2032,7.2174,7.2032,7.2103,39200.0
2006-05-05 11:50:00,10.13,10.13,10.08,10.1,153600.0,7.2103,7.2103,7.1747,7.1889,153600.0
2006-05-05 12:00:00,10.1,10.11,10.1,10.11,68600.0,7.1889,7.1961,7.1889,7.1961,68600.0
2006-05-05 12:10:00,10.11,10.12,10.1,10.11,32000.0,7.1961,7.2032,7.1889,7.1961,32000.0
2006-05-05 12:20:00,10.11,10.12,10.1,10.11,26200.0,7.1961,7.2032,7.1889,7.1961,26200.0
2006-05-05 12:30:00,10.11,10.12,10.1,10.11,69800.0,7.1961,7.2032,7.1889,7.1961,69800.0
2006-05-05 12:40:00,10.11,10.12,10.11,10.11,39800.0,7.1961,7.2032,7.1961,7.1961,39800.0
2006-05-05 12:50:00,10.11,10.12,10.11,10.12,38800.0,7.1961,7.2032,7.1961,7.2032,38800.0
2006-05-05 13:00:00,10.12,10.13,10.11,10.13,73600.0,7.2032,7.2103,7.1961,7.2103,73600.0
2006-05-05 13:10:00,10.13,10.17,10.13,10.17,106000.0,7.2103,7.2388,7.2103,7.2388,106000.0
2006-05-05 13:20:00,10.17,10.17,10.14,10.14,92200.0,7.2388,7.2388,7.2174,7.2174,92200.0
2006-05-05 13:30:00,10.14,10.18,10.14,10.18,108600.0,7.2174,7.2459,7.2174,7.2459,108600.0
2006-05-05 13:40:00,10.18,10.18,10.17,10.17,69000.0,7.2459,7.2459,7.2388,7.2388,69000.0
2006-05-05 13:50:00,10.17,10.18,10.16,10.18,73600.0,7.2388,7.2459,7.2316,7.2459,73600.0
2006-05-05 14:00:00,10.18,10.18,10.17,10.18,46200.0,7.2459,7.2459,7.2388,7.2459,46200.0
2006-05-05 14:10:00,10.18,10.2,10.18,10.2,40800.0,7.2459,7.2601,7.2459,7.2601,40800.0
2006-05-05 14:20:00,10.2,10.23,10.2,10.23,105400.0,7.2601,7.2815,7.2601,7.2815,105400.0
2006-05-05 14:30:00,10.23,10.28,10.22,10.28,135800.0,7.2815,7.3171,7.2743,7.3171,135800.0
2006-05-05 14:40:00,10.27,10.31,10.27,10.3,134200.0,7.3099,7.3384,7.3099,7.3313,134200.0
2006-05-05 14:50:00,10.3,10.31,10.3,10.31,115600.0,7.3313,7.3384,7.3313,7.3384,115600.0
2006-05-05 15:00:00,10.3,10.3,10.29,10.3,99000.0,7.3313,7.3313,7.3242,7.3313,99000.0
2006-05-05 15:10:00,10.29,10.3,10.29,10.29,146800.0,7.3242,7.3313,7.3242,7.3242,146800.0
2006-05-05 15:20:00,10.29,10.29,10.28,10.29,101000.0,7.3242,7.3242,7.3171,7.3242,101000.0
2006-05-05 15:30:00,10.29,10.3,10.28,10.29,109400.0,7.3242,7.3313,7.3171,7.3242,109400.0
2006-05-05 15:40:00,10.29,10.32,10.29,10.31,180800.0,7.3242,7.3455,7.3242,7.3384,180800.0
2006-05-05 15:50:00,10.31,10.31,10.29,10.3,351800.0,7.3384,7.3384,7.3242,7.3313,351800.0
2006-05-08 09:30:00,10.3,10.35,10.3,10.34,168400.0,7.3313,7.3669,7.3313,7.3598,168400.0
2006-05-08 09:40:00,10.34,10.36,10.33,10.35,77000.0,7.3598,7.374,7.3526,7.3669,77000.0
2006-05-08 09:50:00,10.34,10.36,10.34,10.36,68800.0,7.3598,7.374,7.3598,7.374,68800.0
2006-05-08 10:00:00,10.36,10.36,10.36,10.36,73400.0,7.374,7.374,7.374,7.374,73400.0
2006-05-08 10:10:00,10.36,10.39,10.36,10.38,208000.0,7.374,7.3954,7.374,7.3882,208000.0
2006-05-08 10:20:00,10.38,10.47,10.37,10.47,237600.0,7.3882,7.4523,7.3811,7.4523,237600.0
2006-05-08 10:30:00,10.47,10.47,10.43,10.44,209200.0,7.4523,7.4523,7.4238,7.4309,209200.0
2006-05-08 10:40:00,10.44,10.44,10.38,10.38,137600.0,7.4309,7.4309,7.3882,7.3882,137600.0
2006-05-08 10:50:00,10.38,10.4,10.34,10.35,153200.0,7.3882,7.4025,7.3598,7.3669,153200.0
2006-05-08 11:00:00,10.34,10.39,10.34,10.38,130200.0,7.3598,7.3954,7.3598,7.3882,130200.0
2006-05-08 11:10:00,10.38,10.4,10.36,10.37,145200.0,7.3882,7.4025,7.374,7.3811,145200.0
2006-05-08 11:20:00,10.37,10.37,10.35,10.36,111400.0,7.3811,7.3811,7.3669,7.374,111400.0
2006-05-08 11:30:00,10.36,10.36,10.35,10.35,63400.0,7.374,7.374,7.3669,7.3669,63400.0
2006-05-08 11:40:00,10.35,10.36,10.34,10.35,117200.0,7.3669,7.374,7.3598,7.3669,117200.0
2006-05-08 11:50:00,10.34,10.36,10.34,10.36,70600.0,7.3598,7.374,7.3598,7.374,70600.0
2006-05-08 12:00:00,10.36,10.36,10.36,10.36,34800.0,7.374,7.374,7.374,7.374,34800.0
2006-05-08 12:10:00,10.36,10.36,10.34,10.35,73400.0,7.374,7.374,7.3598,7.3669,73400.0
2006-05-08 12:20:00,10.35,10.35,10.35,10.35,40000.0,7.3669,7.3669,7.3669,7.3669,40000.0
2006-05-08 12:30:00,10.35,10.36,10.35,10.35,53400.0,7.3669,7.374,7.3669,7.3669,53400.0
2006-05-08 12:40:00,10.35,10.35,10.35,10.35,18200.0,7.3669,7.3669,7.3669,7.3669,18200.0
2006-05-08 12:50:00,10.35,10.35,10.34,10.34,46800.0,7.3669,7.3669,7.3598,7.3598,46800.0
2006-05-08 13:00:00,10.34,10.34,10.33,10.34,41600.0,7.3598,7.3598,7.3526,7.3598,41600.0
2006-05-08 13:10:00,10.34,10.34,10.32,10.32,52400.0,7.3598,7.3598,7.3455,7.3455,52400.0
2006-05-08 13:20:00,10.32,10.33,10.32,10.32,26000.0,7.3455,7.3526,7.3455,7.3455,26000.0
2006-05-08 13:30:00,10.33,10.33,10.31,10.31,26800.0,7.3526,7.3526,7.3384,7.3384,26800.0
2006-05-08 13:40:00,10.32,10.32,10.31,10.32,51600.0,7.3455,7.3455,7.3384,7.3455,51600.0
2006-05-08 13:50:00,10.32,10.33,10.31,10.33,51200.0,7.3455,7.3526,7.3384,7.3526,51200.0
2006-05-08 14:00:00,10.33,10.34,10.33,10.34,53800.0,7.3526,7.3598,7.3526,7.3598,53800.0
2006-05-08 14:10:00,10.34,10.35,10.34,10.34,54800.0,7.3598,7.3669,7.3598,7.3598,54800.0
2006-05-08 14:20:00,10.34,10.35,10.34,10.35,53200.0,7.3598,7.3669,7.3598,7.3669,53200.0
2006-05-08 14:30:00,10.35,10.35,10.35,10.35,56400.0,7.3669,7.3669,7.3669,7.3669,56400.0
2006-05-08 14:40:00,10.35,10.35,10.35,10.35,122000.0,7.3669,7.3669,7.3669,7.3669,122000.0
2006-05-08 14:50:00,10.35,10.36,10.35,10.36,120200.0,7.3669,7.374,7.3669,7.374,120200.0
2006-05-08 15:00:00,10.36,10.36,10.33,10.34,98200.0,7.374,7.374,7.3526,7.3598,98200.0
2006-05-08 15:10:00,10.34,10.34,10.3,10.3,133800.0,7.3598,7.3598,7.3313,7.3313,133800.0
2006-05-08 15:20:00,10.3,10.31,10.3,10.31,106400.0,7.3313,7.3384,7.3313,7.3384,106400.0
2006-05-08 15:30:00,10.3,10.34,10.3,10.34,131800.0,7.3313,7.3598,7.3313,7.3598,131800.0
2006-05-08 15:40:00,10.34,10.36,10.33,10.33,197600.0,7.3598,7.374,7.3526,7.3526,197600.0
2006-05-08 15:50:00,10.33,10.35,10.33,10.33,244000.0,7.3526,7.3669,7.3526,7.3526,244000.0
2006-05-09 09:30:00,10.36,10.39,10.29,10.29,326600.0,7.374,7.3954,7.3242,7.3242,326600.0
2006-05-09 09:40:00,10.29,10.3,10.05,10.15,628600.0,7.3242,7.3313,7.1533,7.2245,628600.0
2006-05-09 09:50:00,10.15,10.28,10.15,10.28,210200.0,7.2245,7.3171,7.2245,7.3171,210200.0
2006-05-09 10:00:00,10.28,10.31,10.25,10.29,88600.0,7.3171,7.3384,7.2957,7.3242,88600.0
2006-05-09 10:10:00,10.29,10.31,10.24,10.24,117400.0,7.3242,7.3384,7.2886,7.2886,117400.0
2006-05-09 10:20:00,10.25,10.25,10.2,10.22,116600.0,7.2957,7.2957,7.2601,7.2743,116600.0
2006-05-09 10:30:00,10.22,10.24,10.22,10.22,123600.0,7.2743,7.2886,7.2743,7.2743,123600.0
2006-05-09 10:40:00,10.23,10.24,10.22,10.22,137200.0,7.2815,7.2886,7.2743,7.2743,137200.0
2006-05-09 10:50:00,10.22,10.23,10.19,10.19,67200.0,7.2743,7.2815,7.253,7.253,67200.0
2006-05-09 11:00:00,10.19,10.2,10.17,10.19,127000.0,7.253,7.2601,7.2388,7.253,127000.0
2006-05-09 11:10:00,10.19,10.21,10.19,10.2,174600.0,7.253,7.2672,7.253,7.2601,174600.0
2006-05-09 11:20:00,10.2,10.21,10.14,10.15,272400.0,7.2601,7.2672,7.2174,7.2245,272400.0
2006-05-09 11:30:00,10.15,10.19,10.15,10.18,122600.0,7.2245,7.253,7.2245,7.2459,122600.0
2006-05-09 11:40:00,10.17,10.2,10.17,10.18,59600.0,7.2388,7.2601,7.2388,7.2459,59600.0
2006-05-09 11:50:00,10.18,10.18,10.15,10.15,54600.0,7.2459,7.2459,7.2245,7.2245,54600.0
2006-05-09 12:00:00,10.15,10.17,10.15,10.15,158000.0,7.2245,7.2388,7.2245,7.2245,158000.0
2006-05-09 12:10:00,10.15,10.15,10.14,10.15,131200.0,7.2245,7.2245,7.2174,7.2245,131200.0
2006-05-09 12:20:00,10.15,10.17,10.15,10.15,65200.0,7.2245,7.2388,7.2245,7.2245,65200.0
2006-05-09 12:30:00,10.15,10.17,10.15,10.16,41000.0,7.2245,7.2388,7.2245,7.2316,41000.0
2006-05-09 12:40:00,10.16,10.17,10.15,10.15,34800.0,7.2316,7.2388,7.2245,7.2245,34800.0
2006-05-09 12:50:00,10.15,10.16,10.15,10.16,47000.0,7.2245,7.2316,7.2245,7.2316,47000.0
2006-05-09 13:00:00,10.16,10.17,10.15,10.15,52400.0,7.2316,7.2388,7.2245,7.2245,52400.0
2006-05-09 13:10:00,10.16,10.18,10.16,10.17,48400.0,7.2316,7.2459,7.2316,7.2388,48400.0
2006-05-09 13:20:00,10.17,10.17,10.15,10.15,44400.0,7.2388,7.2388,7.2245,7.2245,44400.0
2006-05-09 13:30:00,10.15,10.16,10.13,10.14,124400.0,7.2245,7.2316,7.2103,7.2174,124400.0
2006-05-09 13:40:00,10.13,10.15,10.13,10.13,66000.0,7.2103,7.2245,7.2103,7.2103,66000.0
2006-05-09 13:50:00,10.13,10.13,10.13,10.13,65600.0,7.2103,7.2103,7.2103,7.2103,65600.0
2006-05-09 14:00:00,10.13,10.13,10.12,10.13,64200.0,7.2103,7.2103,7.2032,7.2103,64200.0
2006-05-09 14:10:00,10.13,10.14,10.12,10.12,67200.0,7.2103,7.2174,7.2032,7.2032,67200.0
2006-05-09 14:20:00,10.13,10.17,10.13,10.16,100600.0,7.2103,7.2388,7.2103,7.2316,100600.0
2006-05-09 14:30:00,10.15,10.16,10.13,10.15,153000.0,7.2245,7.2316,7.2103,7.2245,153000.0
2006-05-09 14:40:00,10.15,10.15,10.13,10.13,99800.0,7.2245,7.2245,7.2103,7.2103,99800.0
2006-05-09 14:50:00,10.13,10.13,10.12,10.13,114400.0,7.2103,7.2103,7.2032,7.2103,114400.0
2006-05-09 15:00:00,10.12,10.13,10.11,10.12,153000.0,7.2032,7.2103,7.1961,7.2032,153000.0
2006-05-09 15:10:00,10.13,10.13,10.12,10.12,90200.0,7.2103,7.2103,7.2032,7.2032,90200.0
2006-05-09 15:20:00,10.13,10.13,10.1,10.1,286600.0,7.2103,7.2103,7.1889,7.1889,286600.0
2006-05-09 15:30:00,10.1,10.11,10.09,10.1,249000.0,7.1889,7.1961,7.1818,7.1889,249000.0
2006-05-09 15:40:00,10.1,10.11,10.09,10.1,180000.0,7.1889,7.1961,7.1818,7.1889,180000.0
2006-05-09 15:50:00,10.09,10.12,10.09,10.11,260800.0,7.1818,7.2032,7.1818,7.1961,260800.0
2006-05-10 09:30:00,10.1,10.12,10.06,10.06,121800.0,7.1889,7.2032,7.1605,7.1605,121800.0
2006-05-10 09:40:00,10.07,10.17,10.07,10.15,129800.0,7.1676,7.2388,7.1676,7.2245,129800.0
2006-05-10 09:50:00,10.15,10.17,10.14,10.15,129800.0,7.2245,7.2388,7.2174,7.2245,129800.0
2006-05-10 10:00:00,10.14,10.15,10.1,10.1,61000.0,7.2174,7.2245,7.1889,7.1889,61000.0
2006-05-10 10:10:00,10.1,10.11,10.09,10.1,87000.0,7.1889,7.1961,7.1818,7.1889,87000.0
2006-05-10 10:20:00,10.11,10.13,10.1,10.12,62200.0,7.1961,7.2103,7.1889,7.2032,62200.0
2006-05-10 10:30:00,10.12,10.12,10.11,10.11,42800.0,7.2032,7.2032,7.1961,7.1961,42800.0
2006-05-10 10:40:00,10.12,10.12,10.1,10.11,66000.0,7.2032,7.2032,7.1889,7.1961,66000.0
2006-05-10 10:50:00,10.1,10.1,10.08,10.08,50600.0,7.1889,7.1889,7.1747,7.1747,50600.0
2006-05-10 11:00:00,10.08,10.08,10.05,10.08,117600.0,7.1747,7.1747,7.1533,7.1747,117600.0
2006-05-10 11:10:00,10.08,10.09,10.06,10.08,84000.0,7.1747,7.1818,7.1605,7.1747,84000.0
2006-05-10 11:20:00,10.08,10.11,10.06,10.09,72400.0,7.1747,7.1961,7.1605,7.1818,72400.0
2006-05-10 11:30:00,10.09,10.1,10.08,10.09,73600.0,7.1818,7.1889,7.1747,7.1818,73600.0
2006-05-10 11:40:00,10.09,10.09,10.06,10.07,46600.0,7.1818,7.1818,7.1605,7.1676,46600.0
2006-05-10 11:50:00,10.06,10.08,10.06,10.07,35800.0,7.1605,7.1747,7.1605,7.1676,35800.0
2006-05-10 12:00:00,10.07,10.08,10.06,10.08,27800.0,7.1676,7.1747,7.1605,7.1747,27800.0
2006-05-10 12:10:00,10.08,10.08,10.06,10.08,53000.0,7.1747,7.1747,7.1605,7.1747,53000.0
2006-05-10 12:20:00,10.07,10.08,10.05,10.07,39000.0,7.1676,7.1747,7.1533,7.1676,39000.0
2006-05-10 12:30:00,10.07,10.08,10.06,10.08,66400.0,7.1676,7.1747,7.1605,7.1747,66400.0
2006-05-10 12:40:00,10.08,10.09,10.08,10.08,33000.0,7.1747,7.1818,7.1747,7.1747,33000.0
2006-05-10 12:50:00,10.08,10.09,10.06,10.08,37600.0,7.1747,7.1818,7.1605,7.1747,37600.0
2006-05-10 13:00:00,10.08,10.1,10.08,10.09,40600.0,7.1747,7.1889,7.1747,7.1818,40600.0
2006-05-10 13:10:00,10.09,10.1,10.08,10.09,46000.0,7.1818,7.1889,7.1747,7.1818,46000.0
2006-05-10 13:20:00,10.09,10.09,10.08,10.08,43400.0,7.1818,7.1818,7.1747,7.1747,43400.0
2006-05-10 13:30:00,10.08,10.09,10.08,10.09,44600.0,7.1747,7.1818,7.1747,7.1818,44600.0
2006-05-10 13:40:00,10.09,10.09,10.08,10.08,39800.0,7.1818,7.1818,7.1747,7.1747,39800.0
2006-05-10 13:50:00,10.08,10.09,10.06,10.09,47000.0,7.1747,7.1818,7.1605,7.1818,47000.0
2006-05-10 14:00:00,10.08,10.09,10.06,10.08,58600.0,7.1747,7.1818,7.1605,7.1747,58600.0
2006-05-10 14:10:00,10.08,10.11,10.05,10.1,105600.0,7.1747,7.1961,7.1533,7.1889,105600.0
2006-05-10 14:20:00,10.11,10.13,10.04,10.06,145800.0,7.1961,7.2103,7.1462,7.1605,145800.0
2006-05-10 14:30:00,10.06,10.07,10.01,10.06,165600.0,7.1605,7.1676,7.1249,7.1605,165600.0
2006-05-10 14:40:00,10.06,10.12,10.06,10.08,123200.0,7.1605,7.2032,7.1605,7.1747,123200.0
2006-05-10 14:50:00,10.08,10.09,10.06,10.09,73000.0,7.1747,7.1818,7.1605,7.1818,73000.0
2006-05-10 15:00:00,10.09,10.12,10.09,10.09,77800.0,7.1818,7.2032,7.1818,7.1818,77800.0
2006-05-10 15:10:00,10.09,10.1,10.07,10.1,95800.0,7.1818,7.1889,7.1676,7.1889,95800.0
2006-05-10 15:20:00,10.1,10.12,10.08,10.08,84600.0,7.1889,7.2032,7.1747,7.1747,84600.0
2006-05-10 15:30:00,10.09,10.09,10.06,10.07,89600.0,7.1818,7.1818,7.1605,7.1676,89600.0
2006-05-10 15:40:00,10.08,10.1,10.07,10.09,105600.0,7.1747,7.1889,7.1676,7.1818,105600.0
2006-05-10 15:50:00,10.09,10.11,10.09,10.1,190800.0,7.1818,7.1961,7.1818,7.1889,190800.0
2006-05-11 09:30:00,10.09,10.09,9.96,9.96,91200.0,7.2054,7.2054,7.1125,7.1125,91200.0
2006-05-11 09:40:00,9.97,9.99,9.95,9.95,92800.0,7.1197,7.134,7.1054,7.1054,92800.0
2006-05-11 09:50:00,9.95,9.97,9.94,9.96,91200.0,7.1054,7.1197,7.0983,7.1125,91200.0
2006-05-11 10:00:00,9.96,9.97,9.93,9.95,111800.0,7.1125,7.1197,7.0911,7.1054,111800.0
2006-05-11 10:10:00,9.95,9.97,9.94,9.97,74800.0,7.1054,7.1197,7.0983,7.1197,74800.0
2006-05-11 10:20:00,9.97,9.98,9.97,9.97,54200.0,7.1197,7.1268,7.1197,7.1197,54200.0
2006-05-11 10:30:00,9.97,9.97,9.93,9.95,133000.0,7.1197,7.1197,7.0911,7.1054,133000.0
2006-05-11 10:40:00,9.96,9.96,9.92,9.93,146400.0,7.1125,7.1125,7.084,7.0911,146400.0
2006-05-11 10:50:00,9.93,9.94,9.92,9.92,50000.0,7.0911,7.0983,7.084,7.084,50000.0
2006-05-11 11:00:00,9.92,9.94,9.92,9.93,58400.0,7.084,7.0983,7.084,7.0911,58400.0
2006-05-11 11:10:00,9.93,9.94,9.9,9.9,101400.0,7.0911,7.0983,7.0697,7.0697,101400.0
2006-05-11 11:20:00,9.9,9.9,9.87,9.88,108400.0,7.0697,7.0697,7.0483,7.0554,108400.0
2006-05-11 11:30:00,9.88,9.92,9.88,9.92,127200.0,7.0554,7.084,7.0554,7.084,127200.0
2006-05-11 11:40:00,9.92,9.94,9.92,9.94,73200.0,7.084,7.0983,7.084,7.0983,73200.0
2006-05-11 11:50:00,9.93,9.94,9.93,9.94,39800.0,7.0911,7.0983,7.0911,7.0983,39800.0
2006-05-11 12:00:00,9.94,9.94,9.93,9.94,85400.0,7.0983,7.0983,7.0911,7.0983,85400.0
2006-05-11 12:10:00,9.93,9.94,9.9,9.92,152200.0,7.0911,7.0983,7.0697,7.084,152200.0
2006-05-11 12:20:00,9.91,9.93,9.91,9.92,52000.0,7.0768,7.0911,7.0768,7.084,52000.0
2006-05-11 12:30:00,9.92,9.93,9.92,9.92,81200.0,7.084,7.0911,7.084,7.084,81200.0
2006-05-11 12:40:00,9.92,9.92,9.91,9.92,67600.0,7.084,7.084,7.0768,7.084,67600.0
2006-05-11 12:50:00,9.92,9.95,9.91,9.94,57600.0,7.084,7.1054,7.0768,7.0983,57600.0
2006-05-11 13:00:00,9.95,9.95,9.91,9.92,85000.0,7.1054,7.1054,7.0768,7.084,85000.0
2006-05-11 13:10:00,9.91,9.91,9.87,9.88,159400.0,7.0768,7.0768,7.0483,7.0554,159400.0
2006-05-11 13:20:00,9.88,9.89,9.87,9.88,65000.0,7.0554,7.0625,7.0483,7.0554,65000.0
2006-05-11 13:30:00,9.88,9.9,9.88,9.9,101200.0,7.0554,7.0697,7.0554,7.0697,101200.0
2006-05-11 13:40:00,9.9,9.9,9.88,9.88,140800.0,7.0697,7.0697,7.0554,7.0554,140800.0
2006-05-11 13:50:00,9.88,9.89,9.88,9.88,121000.0,7.0554,7.0625,7.0554,7.0554,121000.0
2006-05-11 14:00:00,9.89,9.92,9.88,9.91,115200.0,7.0625,7.084,7.0554,7.0768,115200.0
2006-05-11 14:10:00,9.91,9.93,9.91,9.92,57800.0,7.0768,7.0911,7.0768,7.084,57800.0
2006-05-11 14:20:00,9.92,9.93,9.91,9.92,96800.0,7.084,7.0911,7.0768,7.084,96800.0
2006-05-11 14:30:00,9.92,9.92,9.9,9.92,58000.0,7.084,7.084,7.0697,7.084,58000.0
2006-05-11 14:40:00,9.92,9.93,9.88,9.9,112200.0,7.084,7.0911,7.0554,7.0697,112200.0
2006-05-11 14:50:00,9.9,9.9,9.88,9.88,146400.0,7.0697,7.0697,7.0554,7.0554,146400.0
2006-05-11 15:00:00,9.88,9.88,9.87,9.87,137000.0,7.0554,7.0554,7.0483,7.0483,137000.0
2006-05-11 15:10:00,9.87,9.92,9.87,9.92,174800.0,7.0483,7.084,7.0483,7.084,174800.0
2006-05-11 15:20:00,9.91,9.92,9.88,9.88,147800.0,7.0768,7.084,7.0554,7.0554,147800.0
2006-05-11 15:30:00,9.88,9.89,9.87,9.88,145200.0,7.0554,7.0625,7.0483,7.0554,145200.0
2006-05-11 15:40:00,9.88,9.9,9.88,9.89,253000.0,7.0554,7.0697,7.0554,7.0625,253000.0
2006-05-11 15:50:00,9.88,9.91,9.88,9.9,225800.0,7.0554,7.0768,7.0554,7.0697,225800.0
2006-05-12 09:30:00,9.9,9.93,9.88,9.9,103600.0,7.0697,7.0911,7.0554,7.0697,103600.0
2006-05-12 09:40:00,9.9,9.94,9.87,9.92,144800.0,7.0697,7.0983,7.0483,7.084,144800.0
2006-05-12 09:50:00,9.92,9.96,9.86,9.95,115800.0,7.084,7.1125,7.0411,7.1054,115800.0
2006-05-12 10:00:00,9.95,9.95,9.93,9.93,240000.0,7.1054,7.1054,7.0911,7.0911,240000.0
2006-05-12 10:10:00,9.93,9.93,9.87,9.87,256800.0,7.0911,7.0911,7.0483,7.0483,256800.0
2006-05-12 10:20:00,9.86,9.89,9.86,9.87,193000.0,7.0411,7.0625,7.0411,7.0483,193000.0
2006-05-12 10:30:00,9.87,9.9,9.85,9.9,192000.0,7.0483,7.0697,7.034,7.0697,192000.0
2006-05-12 10:40:00,9.9,9.9,9.87,9.88,176600.0,7.0697,7.0697,7.0483,7.0554,176600.0
2006-05-12 10:50:00,9.88,9.92,9.88,9.9,228800.0,7.0554,7.084,7.0554,7.0697,228800.0
2006-05-12 11:00:00,9.89,9.9,9.87,9.9,189400.0,7.0625,7.0697,7.0483,7.0697,189400.0
2006-05-12 11:10:00,9.9,9.92,9.88,9.91,82800.0,7.0697,7.084,7.0554,7.0768,82800.0
2006-05-12 11:20:00,9.91,9.93,9.9,9.9,141400.0,7.0768,7.0911,7.0697,7.0697,141400.0
2006-05-12 11:30:00,9.9,9.9,9.87,9.88,87600.0,7.0697,7.0697,7.0483,7.0554,87600.0
2006-05-12 11:40:00,9.87,9.88,9.87,9.88,119800.0,7.0483,7.0554,7.0483,7.0554,119800.0
2006-05-12 11:50:00,9.88,9.88,9.86,9.87,84000.0,7.0554,7.0554,7.0411,7.0483,84000.0
2006-05-12 12:00:00,9.87,9.93,9.87,9.91,1075400.0,7.0483,7.0911,7.0483,7.0768,1075400.0
2006-05-12 12:10:00,9.92,9.92,9.9,9.92,127800.0,7.084,7.084,7.0697,7.084,127800.0
2006-05-12 12:20:00,9.92,9.93,9.92,9.93,48000.0,7.084,7.0911,7.084,7.0911,48000.0
2006-05-12 12:30:00,9.93,9.94,9.9,9.94,137400.0,7.0911,7.0983,7.0697,7.0983,137400.0
2006-05-12 12:40:00,9.94,9.98,9.93,9.98,74000.0,7.0983,7.1268,7.0911,7.1268,74000.0
2006-05-12 12:50:00,9.99,9.99,9.94,9.97,79800.0,7.134,7.134,7.0983,7.1197,79800.0
2006-05-12 13:00:00,9.97,9.97,9.93,9.93,112400.0,7.1197,7.1197,7.0911,7.0911,112400.0
2006-05-12 13:10:00,9.93,9.94,9.92,9.93,154200.0,7.0911,7.0983,7.084,7.0911,154200.0
2006-05-12 13:20:00,9.92,9.96,9.92,9.95,113000.0,7.084,7.1125,7.084,7.1054,113000.0
2006-05-12 13:30:00,9.95,9.97,9.95,9.97,44800.0,7.1054,7.1197,7.1054,7.1197,44800.0
2006-05-12 13:40:00,9.97,9.99,9.97,9.98,87200.0,7.1197,7.134,7.1197,7.1268,87200.0
2006-05-12 13:50:00,9.98,9.99,9.98,9.99,46800.0,7.1268,7.134,7.1268,7.134,46800.0
2006-05-12 14:00:00,9.98,10.01,9.98,10.0,155000.0,7.1268,7.1482,7.1268,7.1411,155000.0
2006-05-12 14:10:00,10.01,10.08,10.01,10.04,247600.0,7.1482,7.1982,7.1482,7.1697,247600.0
2006-05-12 14:20:00,10.04,10.04,10.01,10.02,64400.0,7.1697,7.1697,7.1482,7.1554,64400.0
2006-05-12 14:30:00,10.02,10.02,10.0,10.01,81000.0,7.1554,7.1554,7.1411,7.1482,81000.0
2006-05-12 14:40:00,10.01,10.04,10.01,10.03,153200.0,7.1482,7.1697,7.1482,7.1625,153200.0
2006-05-12 14:50:00,10.04,10.04,10.02,10.02,158400.0,7.1697,7.1697,7.1554,7.1554,158400.0
2006-05-12 15:00:00,10.02,10.05,10.02,10.04,134200.0,7.1554,7.1768,7.1554,7.1697,134200.0
2006-05-12 15:10:00,10.05,10.05,10.03,10.03,119400.0,7.1768,7.1768,7.1625,7.1625,119400.0
2006-05-12 15:20:00,10.04,10.04,10.0,10.0,143000.0,7.1697,7.1697,7.1411,7.1411,143000.0
2006-05-12 15:30:00,10.0,10.0,9.95,9.95,291800.0,7.1411,7.1411,7.1054,7.1054,291800.0
2006-05-12 15:40:00,9.95,9.96,9.93,9.96,327000.0,7.1054,7.1125,7.0911,7.1125,327000.0
2006-05-12 15:50:00,9.96,10.01,9.96,9.96,754200.0,7.1125,7.1482,7.1125,7.1125,754200.0
2006-05-15 09:30:00,9.93,9.98,9.9,9.96,145200.0,7.0911,7.1268,7.0697,7.1125,145200.0
2006-05-15 09:40:00,9.98,9.98,9.93,9.94,147800.0,7.1268,7.1268,7.0911,7.0983,147800.0
2006-05-15 09:50:00,9.94,10.04,9.94,10.04,152600.0,7.0983,7.1697,7.0983,7.1697,152600.0
2006-05-15 10:00:00,10.04,10.04,9.96,9.99,122600.0,7.1697,7.1697,7.1125,7.134,122600.0
2006-05-15 10:10:00,10.0,10.05,9.95,10.04,225600.0,7.1411,7.1768,7.1054,7.1697,225600.0
2006-05-15 10:20:00,10.03,10.06,10.02,10.06,169400.0,7.1625,7.1839,7.1554,7.1839,169400.0
2006-05-15 10:30:00,10.05,10.05,10.0,10.02,110400.0,7.1768,7.1768,7.1411,7.1554,110400.0
2006-05-15 10:40:00,10.01,10.04,10.0,10.01,77800.0,7.1482,7.1697,7.1411,7.1482,77800.0
2006-05-15 10:50:00,10.01,10.02,9.99,10.0,83200.0,7.1482,7.1554,7.134,7.1411,83200.0
2006-05-15 11:00:00,9.99,10.02,9.99,10.01,108200.0,7.134,7.1554,7.134,7.1482,108200.0
2006-05-15 11:10:00,10.0,10.04,9.99,10.02,110200.0,7.1411,7.1697,7.134,7.1554,110200.0
2006-05-15 11:20:00,10.02,10.03,10.01,10.03,148200.0,7.1554,7.1625,7.1482,7.1625,148200.0
2006-05-15 11:30:00,10.03,10.03,10.01,10.02,88400.0,7.1625,7.1625,7.1482,7.1554,88400.0
2006-05-15 11:40:00,10.01,10.02,9.99,10.0,65600.0,7.1482,7.1554,7.134,7.1411,65600.0
2006-05-15 11:50:00,9.99,10.02,9.99,9.99,39200.0,7.134,7.1554,7.134,7.134,39200.0
2006-05-15 12:00:00,9.99,10.01,9.99,10.0,70400.0,7.134,7.1482,7.134,7.1411,70400.0
2006-05-15 12:10:00,10.0,10.01,9.99,9.99,50000.0,7.1411,7.1482,7.134,7.134,50000.0
2006-05-15 12:20:00,9.99,10.0,9.99,9.99,18800.0,7.134,7.1411,7.134,7.134,18800.0
2006-05-15 12:30:00,10.0,10.03,9.99,10.02,54600.0,7.1411,7.1625,7.134,7.1554,54600.0
2006-05-15 12:40:00,10.02,10.03,10.01,10.02,40000.0,7.1554,7.1625,7.1482,7.1554,40000.0
2006-05-15 12:50:00,10.02,10.03,10.02,10.03,56400.0,7.1554,7.1625,7.1554,7.1625,56400.0
2006-05-15 13:00:00,10.03,10.04,10.01,10.02,59200.0,7.1625,7.1697,7.1482,7.1554,59200.0
2006-05-15 13:10:00,10.01,10.03,9.99,9.99,48600.0,7.1482,7.1625,7.134,7.134,48600.0
2006-05-15 13:20:00,9.99,9.99,9.97,9.99,42000.0,7.134,7.134,7.1197,7.134,42000.0
2006-05-15 13:30:00,9.99,10.0,9.99,9.99,52000.0,7.134,7.1411,7.134,7.134,52000.0
2006-05-15 13:40:00,9.99,10.01,9.99,10.0,104800.0,7.134,7.1482,7.134,7.1411,104800.0
2006-05-15 13:50:00,9.99,10.01,9.98,10.01,63000.0,7.134,7.1482,7.1268,7.1482,63000.0
2006-05-15 14:00:00,10.01,10.03,10.0,10.02,181400.0,7.1482,7.1625,7.1411,7.1554,181400.0
2006-05-15 14:10:00,10.02,10.02,9.99,10.01,47200.0,7.1554,7.1554,7.134,7.1482,47200.0
2006-05-15 14:20:00,10.0,10.02,9.99,10.02,45200.0,7.1411,7.1554,7.134,7.1554,45200.0
2006-05-15 14:30:00,10.01,10.04,10.01,10.02,59200.0,7.1482,7.1697,7.1482,7.1554,59200.0
2006-05-15 14:40:00,10.02,10.02,9.98,9.99,73000.0,7.1554,7.1554,7.1268,7.134,73000.0
2006-05-15 14:50:00,10.0,10.01,9.99,9.99,64400.0,7.1411,7.1482,7.134,7.134,64400.0
2006-05-15 15:00:00,10.01,10.04,9.99,10.03,94600.0,7.1482,7.1697,7.134,7.1625,94600.0
2006-05-15 15:10:00,10.04,10.06,10.04,10.05,84400.0,7.1697,7.1839,7.1697,7.1768,84400.0
2006-05-15 15:20:00,10.06,10.06,10.04,10.06,111000.0,7.1839,7.1839,7.1697,7.1839,111000.0
2006-05-15 15:30:00,10.06,10.11,10.06,10.11,135600.0,7.1839,7.2197,7.1839,7.2197,135600.0
2006-05-15 15:40:00,10.11,10.12,10.1,10.12,157400.0,7.2197,7.2268,7.2125,7.2268,157400.0
2006-05-15 15:50:00,10.12,10.13,10.11,10.12,914200.0,7.2268,7.2339,7.2197,7.2268,914200.0
2006-05-16 09:30:00,10.09,10.13,10.08,10.08,115600.0,7.2054,7.2339,7.1982,7.1982,115600.0
2006-05-16 09:40:00,10.08,10.12,10.08,10.1,206600.0,7.1982,7.2268,7.1982,7.2125,206600.0
2006-05-16 09:50:00,10.1,10.15,10.07,10.13,110600.0,7.2125,7.2482,7.1911,7.2339,110600.0
2006-05-16 10:00:00,10.13,10.15,10.12,10.13,56600.0,7.2339,7.2482,7.2268,7.2339,56600.0
2006-05-16 10:10:00,10.13,10.13,10.03,10.05,162800.0,7.2339,7.2339,7.1625,7.1768,162800.0
2006-05-16 10:20:00,10.05,10.06,10.04,10.04,194000.0,7.1768,7.1839,7.1697,7.1697,194000.0
2006-05-16 10:30:00,10.04,10.05,10.03,10.03,139800.0,7.1697,7.1768,7.1625,7.1625,139800.0
2006-05-16 10:40:00,10.03,10.04,10.0,10.04,161400.0,7.1625,7.1697,7.1411,7.1697,161400.0
2006-05-16 10:50:00,10.04,10.06,10.03,10.03,89200.0,7.1697,7.1839,7.1625,7.1625,89200.0
2006-05-16 11:00:00,10.03,10.06,10.03,10.05,64000.0,7.1625,7.1839,7.1625,7.1768,64000.0
2006-05-16 11:10:00,10.05,10.06,10.05,10.06,260400.0,7.1768,7.1839,7.1768,7.1839,260400.0
2006-05-16 11:20:00,10.06,10.06,10.03,10.03,91400.0,7.1839,7.1839,7.1625,7.1625,91400.0
2006-05-16 11:30:00,10.03,10.05,10.03,10.04,54000.0,7.1625,7.1768,7.1625,7.1697,54000.0
2006-05-16 11:40:00,10.04,10.05,10.03,10.05,70200.0,7.1697,7.1768,7.1625,7.1768,70200.0
2006-05-16 11:50:00,10.05,10.08,10.05,10.08,85200.0,7.1768,7.1982,7.1768,7.1982,85200.0
2006-05-16 12:00:00,10.08,10.09,10.06,10.09,80400.0,7.1982,7.2054,7.1839,7.2054,80400.0
2006-05-16 12:10:00,10.09,10.09,10.07,10.08,44800.0,7.2054,7.2054,7.1911,7.1982,44800.0
2006-05-16 12:20:00,10.08,10.08,10.05,10.05,82000.0,7.1982,7.1982,7.1768,7.1768,82000.0
2006-05-16 12:30:00,10.05,10.08,10.05,10.08,58800.0,7.1768,7.1982,7.1768,7.1982,58800.0
2006-05-16 12:40:00,10.08,10.09,10.07,10.09,46800.0,7.1982,7.2054,7.1911,7.2054,46800.0
2006-05-16 12:50:00,10.09,10.11,10.08,10.11,57800.0,7.2054,7.2197,7.1982,7.2197,57800.0
2006-05-16 13:00:00,10.1,10.13,10.1,10.13,46800.0,7.2125,7.2339,7.2125,7.2339,46800.0
2006-05-16 13:10:00,10.13,10.14,10.12,10.14,81200.0,7.2339,7.2411,7.2268,7.2411,81200.0
2006-05-16 13:20:00,10.14,10.15,10.14,10.15,87200.0,7.2411,7.2482,7.2411,7.2482,87200.0
2006-05-16 13:30:00,10.15,10.18,10.15,10.18,100200.0,7.2482,7.2696,7.2482,7.2696,100200.0
2006-05-16 13:40:00,10.18,10.18,10.15,10.16,95000.0,7.2696,7.2696,7.2482,7.2554,95000.0
2006-05-16 13:50:00,10.15,10.17,10.15,10.16,70200.0,7.2482,7.2625,7.2482,7.2554,70200.0
2006-05-16 14:00:00,10.16,10.17,10.15,10.15,74000.0,7.2554,7.2625,7.2482,7.2482,74000.0
2006-05-16 14:10:00,10.15,10.15,10.11,10.11,99200.0,7.2482,7.2482,7.2197,7.2197,99200.0
2006-05-16 14:20:00,10.11,10.12,10.1,10.11,111200.0,7.2197,7.2268,7.2125,7.2197,111200.0
2006-05-16 14:30:00,10.11,10.11,10.09,10.09,81000.0,7.2197,7.2197,7.2054,7.2054,81000.0
2006-05-16 14:40:00,10.1,10.12,10.09,10.1,121400.0,7.2125,7.2268,7.2054,7.2125,121400.0
2006-05-16 14:50:00,10.1,10.11,10.09,10.1,124800.0,7.2125,7.2197,7.2054,7.2125,124800.0
2006-05-16 15:00:00,10.1,10.11,10.07,10.07,211400.0,7.2125,7.2197,7.1911,7.1911,211400.0
2006-05-16 15:10:00,10.07,10.08,10.05,10.05,204800.0,7.1911,7.1982,7.1768,7.1768,204800.0
2006-05-16 15:20:00,10.05,10.06,10.02,10.02,225200.0,7.1768,7.1839,7.1554,7.1554,225200.0
2006-05-16 15:30:00,10.03,10.03,10.02,10.02,193800.0,7.1625,7.1625,7.1554,7.1554,193800.0
2006-05-16 15:40:00,10.02,10.04,10.02,10.02,219600.0,7.1554,7.1697,7.1554,7.1554,219600.0
2006-05-16 15:50:00,10.02,10.04,10.01,10.02,438600.0,7.1554,7.1697,7.1482,7.1554,438600.0
2006-05-17 09:30:00,9.97,9.99,9.97,9.97,97800.0,7.1197,7.134,7.1197,7.1197,97800.0
2006-05-17 09:40:00,9.98,9.99,9.96,9.97,141800.0,7.1268,7.134,7.1125,7.1197,141800.0
2006-05-17 09:50:00,9.98,9.99,9.95,9.96,129800.0,7.1268,7.134,7.1054,7.1125,129800.0
2006-05-17 10:00:00,9.96,9.99,9.94,9.95,258600.0,7.1125,7.134,7.0983,7.1054,258600.0
2006-05-17 10:10:00,9.95,9.96,9.91,9.95,144400.0,7.1054,7.1125,7.0768,7.1054,144400.0
2006-05-17 10:20:00,9.95,9.99,9.94,9.98,121000.0,7.1054,7.134,7.0983,7.1268,121000.0
2006-05-17 10:30:00,9.97,10.0,9.97,9.99,147000.0,7.1197,7.1411,7.1197,7.134,147000.0
2006-05-17 10:40:00,9.99,10.04,9.98,10.03,263400.0,7.134,7.1697,7.1268,7.1625,263400.0
2006-05-17 10:50:00,10.03,10.04,10.02,10.02,89000.0,7.1625,7.1697,7.1554,7.1554,89000.0
2006-05-17 11:00:00,10.02,10.03,9.99,9.99,360800.0,7.1554,7.1625,7.134,7.134,360800.0
2006-05-17 11:10:00,9.99,9.99,9.96,9.99,90400.0,7.134,7.134,7.1125,7.134,90400.0
2006-05-17 11:20:00,9.99,9.99,9.95,9.96,108000.0,7.134,7.134,7.1054,7.1125,108000.0
2006-05-17 11:30:00,9.96,9.99,9.94,9.99,100600.0,7.1125,7.134,7.0983,7.134,100600.0
2006-05-17 11:40:00,9.99,10.03,9.99,10.01,181800.0,7.134,7.1625,7.134,7.1482,181800.0
2006-05-17 11:50:00,10.01,10.02,9.99,10.0,68600.0,7.1482,7.1554,7.134,7.1411,68600.0
2006-05-17 12:00:00,9.99,10.01,9.99,10.01,90800.0,7.134,7.1482,7.134,7.1482,90800.0
2006-05-17 12:10:00,10.01,10.02,10.01,10.02,57200.0,7.1482,7.1554,7.1482,7.1554,57200.0
2006-05-17 12:20:00,10.02,10.03,9.99,9.99,82800.0,7.1554,7.1625,7.134,7.134,82800.0
2006-05-17 12:30:00,9.99,10.01,9.99,10.0,37400.0,7.134,7.1482,7.134,7.1411,37400.0
2006-05-17 12:40:00,10.01,10.01,9.97,9.98,38200.0,7.1482,7.1482,7.1197,7.1268,38200.0
2006-05-17 12:50:00,9.97,10.01,9.97,10.0,66000.0,7.1197,7.1482,7.1197,7.1411,66000.0
2006-05-17 13:00:00,10.0,10.04,10.0,10.01,129200.0,7.1411,7.1697,7.1411,7.1482,129200.0
2006-05-17 13:10:00,10.02,10.05,9.99,9.99,216600.0,7.1554,7.1768,7.134,7.134,216600.0
2006-05-17 13:20:00,10.0,10.02,9.99,10.0,105800.0,7.1411,7.1554,7.134,7.1411,105800.0
2006-05-17 13:30:00,10.01,10.03,9.99,9.99,184000.0,7.1482,7.1625,7.134,7.134,184000.0
2006-05-17 13:40:00,9.99,10.0,9.99,9.99,70800.0,7.134,7.1411,7.134,7.134,70800.0
2006-05-17 13:50:00,9.99,10.02,9.99,10.01,126800.0,7.134,7.1554,7.134,7.1482,126800.0
2006-05-17 14:00:00,10.01,10.02,10.0,10.01,40600.0,7.1482,7.1554,7.1411,7.1482,40600.0
2006-05-17 14:10:00,10.0,10.0,9.98,9.98,83600.0,7.1411,7.1411,7.1268,7.1268,83600.0
2006-05-17 14:20:00,9.98,10.02,9.98,10.01,104800.0,7.1268,7.1554,7.1268,7.1482,104800.0
2006-05-17 14:30:00,10.01,10.01,9.97,9.97,111400.0,7.1482,7.1482,7.1197,7.1197,111400.0
2006-05-17 14:40:00,9.98,10.0,9.98,9.99,101400.0,7.1268,7.1411,7.1268,7.134,101400.0
2006-05-17 14:50:00,9.99,9.99,9.97,9.99,95800.0,7.134,7.134,7.1197,7.134,95800.0
2006-05-17 15:00:00,9.97,10.01,9.97,9.99,151400.0,7.1197,7.1482,7.1197,7.134,151400.0
2006-05-17 15:10:00,10.0,10.0,9.97,9.99,97200.0,7.1411,7.1411,7.1197,7.134,97200.0
2006-05-17 15:20:00,9.99,10.01,9.99,10.0,78200.0,7.134,7.1482,7.134,7.1411,78200.0
2006-05-17 15:30:00,10.01,10.02,9.99,9.99,113800.0,7.1482,7.1554,7.134,7.134,113800.0
2006-05-17 15:40:00,9.99,10.0,9.97,9.99,167200.0,7.134,7.1411,7.1197,7.134,167200.0
2006-05-17 15:50:00,9.99,10.0,9.96,9.97,269000.0,7.134,7.1411,7.1125,7.1197,269000.0
2006-05-18 09:30:00,9.59,10.06,9.59,10.06,208000.0,6.8483,7.1839,6.8483,7.1839,208000.0
2006-05-18 09:40:00,10.06,10.06,10.01,10.01,141800.0,7.1839,7.1839,7.1482,7.1482,141800.0
2006-05-18 09:50:00,10.01,10.01,9.97,9.99,89400.0,7.1482,7.1482,7.1197,7.134,89400.0
2006-05-18 10:00:00,9.99,10.05,9.98,10.01,167800.0,7.134,7.1768,7.1268,7.1482,167800.0
2006-05-18 10:10:00,10.01,10.02,9.96,9.97,169800.0,7.1482,7.1554,7.1125,7.1197,169800.0
2006-05-18 10:20:00,9.97,9.99,9.96,9.97,102800.0,7.1197,7.134,7.1125,7.1197,102800.0
2006-05-18 10:30:00,9.97,10.02,9.97,10.01,80600.0,7.1197,7.1554,7.1197,7.1482,80600.0
2006-05-18 10:40:00,10.01,10.02,9.99,9.99,79800.0,7.1482,7.1554,7.134,7.134,79800.0
2006-05-18 10:50:00,9.99,9.99,9.97,9.97,49200.0,7.134,7.134,7.1197,7.1197,49200.0
2006-05-18 11:00:00,9.97,9.98,9.96,9.97,113400.0,7.1197,7.1268,7.1125,7.1197,113400.0
2006-05-18 11:10:00,9.97,9.99,9.96,9.97,106000.0,7.1197,7.134,7.1125,7.1197,106000.0
2006-05-18 11:20:00,9.97,10.0,9.95,9.99,40200.0,7.1197,7.1411,7.1054,7.134,40200.0
2006-05-18 11:30:00,10.0,10.02,9.99,10.01,53800.0,7.1411,7.1554,7.134,7.1482,53800.0
2006-05-18 11:40:00,10.01,10.01,9.98,9.99,67600.0,7.1482,7.1482,7.1268,7.134,67600.0
2006-05-18 11:50:00,9.99,9.99,9.96,9.97,88000.0,7.134,7.134,7.1125,7.1197,88000.0
2006-05-18 12:00:00,9.97,10.03,9.96,10.02,177000.0,7.1197,7.1625,7.1125,7.1554,177000.0
2006-05-18 12:10:00,10.02,10.03,9.99,9.99,134400.0,7.1554,7.1625,7.134,7.134,134400.0
2006-05-18 12:20:00,9.99,10.02,9.98,9.99,138200.0,7.134,7.1554,7.1268,7.134,138200.0
2006-05-18 12:30:00,10.0,10.02,9.99,10.01,48800.0,7.1411,7.1554,7.134,7.1482,48800.0
2006-05-18 12:40:00,10.02,10.02,10.01,10.02,49400.0,7.1554,7.1554,7.1482,7.1554,49400.0
2006-05-18 12:50:00,10.01,10.03,10.01,10.03,83600.0,7.1482,7.1625,7.1482,7.1625,83600.0
2006-05-18 13:00:00,10.02,10.03,10.01,10.01,109600.0,7.1554,7.1625,7.1482,7.1482,109600.0
2006-05-18 13:10:00,10.02,10.03,10.0,10.01,57200.0,7.1554,7.1625,7.1411,7.1482,57200.0
2006-05-18 13:20:00,10.01,10.03,10.01,10.03,41400.0,7.1482,7.1625,7.1482,7.1625,41400.0
2006-05-18 13:30:00,10.03,10.05,10.03,10.04,104200.0,7.1625,7.1768,7.1625,7.1697,104200.0
2006-05-18 13:40:00,10.04,10.05,10.03,10.04,36200.0,7.1697,7.1768,7.1625,7.1697,36200.0
2006-05-18 13:50:00,10.03,10.04,10.03,10.03,28200.0,7.1625,7.1697,7.1625,7.1625,28200.0
2006-05-18 14:00:00,10.03,10.04,10.03,10.03,60200.0,7.1625,7.1697,7.1625,7.1625,60200.0
2006-05-18 14:10:00,10.03,10.04,10.03,10.03,38400.0,7.1625,7.1697,7.1625,7.1625,38400.0
2006-05-18 14:20:00,10.03,10.05,10.03,10.03,87200.0,7.1625,7.1768,7.1625,7.1625,87200.0
2006-05-18 14:30:00,10.03,10.05,10.01,10.05,76800.0,7.1625,7.1768,7.1482,7.1768,76800.0
2006-05-18 14:40:00,10.05,10.06,10.05,10.06,40000.0,7.1768,7.1839,7.1768,7.1839,40000.0
2006-05-18 14:50:00,10.06,10.06,10.03,10.03,170400.0,7.1839,7.1839,7.1625,7.1625,170400.0
2006-05-18 15:00:00,10.03,10.05,10.02,10.04,124200.0,7.1625,7.1768,7.1554,7.1697,124200.0
2006-05-18 15:10:00,10.04,10.04,10.0,10.03,135000.0,7.1697,7.1697,7.1411,7.1625,135000.0
2006-05-18 15:20:00,10.03,10.03,9.98,9.99,149200.0,7.1625,7.1625,7.1268,7.134,149200.0
2006-05-18 15:30:00,9.99,10.01,9.97,9.99,173200.0,7.134,7.1482,7.1197,7.134,173200.0
2006-05-18 15:40:00,9.99,9.99,9.95,9.97,162000.0,7.134,7.134,7.1054,7.1197,162000.0
2006-05-18 15:50:00,9.97,9.98,9.95,9.97,222600.0,7.1197,7.1268,7.1054,7.1197,222600.0
2006-05-19 09:30:00,9.99,9.99,9.93,9.97,763000.0,7.134,7.134,7.0911,7.1197,763000.0
2006-05-19 09:40:00,9.96,10.0,9.95,9.98,135200.0,7.1125,7.1411,7.1054,7.1268,135200.0
2006-05-19 09:50:00,9.97,9.99,9.94,9.95,99200.0,7.1197,7.134,7.0983,7.1054,99200.0
2006-05-19 10:00:00,9.95,9.97,9.93,9.96,99000.0,7.1054,7.1197,7.0911,7.1125,99000.0
2006-05-19 10:10:00,9.95,9.97,9.94,9.97,95400.0,7.1054,7.1197,7.0983,7.1197,95400.0
2006-05-19 10:20:00,9.97,9.99,9.97,9.99,85400.0,7.1197,7.134,7.1197,7.134,85400.0
2006-05-19 10:30:00,9.98,10.0,9.97,9.99,116400.0,7.1268,7.1411,7.1197,7.134,116400.0
2006-05-19 10:40:00,9.99,10.01,9.99,9.99,103400.0,7.134,7.1482,7.134,7.134,103400.0
2006-05-19 10:50:00,9.99,10.01,9.97,10.0,122800.0,7.134,7.1482,7.1197,7.1411,122800.0
2006-05-19 11:00:00,9.99,10.0,9.97,9.98,52000.0,7.134,7.1411,7.1197,7.1268,52000.0
2006-05-19 11:10:00,9.98,9.98,9.94,9.95,176400.0,7.1268,7.1268,7.0983,7.1054,176400.0
2006-05-19 11:20:00,9.95,10.03,9.95,10.0,166200.0,7.1054,7.1625,7.1054,7.1411,166200.0
2006-05-19 11:30:00,10.0,10.01,9.95,9.97,759200.0,7.1411,7.1482,7.1054,7.1197,759200.0
2006-05-19 11:40:00,9.97,9.97,9.96,9.97,146400.0,7.1197,7.1197,7.1125,7.1197,146400.0
2006-05-19 11:50:00,9.97,9.97,9.95,9.97,71600.0,7.1197,7.1197,7.1054,7.1197,71600.0
2006-05-19 12:00:00,9.97,9.98,9.96,9.97,99600.0,7.1197,7.1268,7.1125,7.1197,99600.0
2006-05-19 12:10:00,9.97,9.99,9.97,9.97,168800.0,7.1197,7.134,7.1197,7.1197,168800.0
2006-05-19 12:20:00,9.97,9.97,9.96,9.97,34000.0,7.1197,7.1197,7.1125,7.1197,34000.0
2006-05-19 12:30:00,9.97,9.99,9.96,9.99,80600.0,7.1197,7.134,7.1125,7.134,80600.0
2006-05-19 12:40:00,9.99,9.99,9.97,9.97,156800.0,7.134,7.134,7.1197,7.1197,156800.0
2006-05-19 12:50:00,9.98,9.99,9.97,9.98,64600.0,7.1268,7.134,7.1197,7.1268,64600.0
2006-05-19 13:00:00,9.98,9.99,9.97,9.98,63400.0,7.1268,7.134,7.1197,7.1268,63400.0
2006-05-19 13:10:00,9.98,9.99,9.97,9.99,23600.0,7.1268,7.134,7.1197,7.134,23600.0
2006-05-19 13:20:00,9.99,9.99,9.96,9.97,146800.0,7.134,7.134,7.1125,7.1197,146800.0
2006-05-19 13:30:00,9.97,9.99,9.97,9.97,69600.0,7.1197,7.134,7.1197,7.1197,69600.0
2006-05-19 13:40:00,9.97,9.99,9.97,9.97,54800.0,7.1197,7.134,7.1197,7.1197,54800.0
2006-05-19 13:50:00,9.97,9.99,9.97,9.97,78600.0,7.1197,7.134,7.1197,7.1197,78600.0
2006-05-19 14:00:00,9.97,9.99,9.97,9.99,71000.0,7.1197,7.134,7.1197,7.134,71000.0
2006-05-19 14:10:00,9.99,9.99,9.97,9.97,40400.0,7.134,7.134,7.1197,7.1197,40400.0
2006-05-19 14:20:00,9.97,9.99,9.96,9.98,120000.0,7.1197,7.134,7.1125,7.1268,120000.0
2006-05-19 14:30:00,9.98,9.99,9.94,9.95,201200.0,7.1268,7.134,7.0983,7.1054,201200.0
2006-05-19 14:40:00,9.95,9.97,9.95,9.95,80000.0,7.1054,7.1197,7.1054,7.1054,80000.0
2006-05-19 14:50:00,9.95,9.95,9.93,9.95,90800.0,7.1054,7.1054,7.0911,7.1054,90800.0
2006-05-19 15:00:00,9.95,9.96,9.93,9.93,183000.0,7.1054,7.1125,7.0911,7.0911,183000.0
2006-05-19 15:10:00,9.94,9.95,9.92,9.94,111800.0,7.0983,7.1054,7.084,7.0983,111800.0
2006-05-19 15:20:00,9.94,9.97,9.93,9.96,129400.0,7.0983,7.1197,7.0911,7.1125,129400.0
2006-05-19 15:30:00,9.96,9.97,9.92,9.93,112600.0,7.1125,7.1197,7.084,7.0911,112600.0
2006-05-19 15:40:00,9.93,9.97,9.92,9.96,106200.0,7.0911,7.1197,7.084,7.1125,106200.0
2006-05-19 15:50:00,9.96,9.98,9.96,9.96,236600.0,7.1125,7.1268,7.1125,7.1125,236600.0
2006-05-22 09:30:00,9.89,10.0,9.88,10.0,128000.0,7.0625,7.1411,7.0554,7.1411,128000.0
2006-05-22 09:40:00,9.99,10.06,9.98,10.0,192800.0,7.134,7.1839,7.1268,7.1411,192800.0
2006-05-22 09:50:00,9.99,10.02,9.96,9.99,134200.0,7.134,7.1554,7.1125,7.134,134200.0
2006-05-22 10:00:00,9.99,9.99,9.93,9.96,164400.0,7.134,7.134,7.0911,7.1125,164400.0
2006-05-22 10:10:00,9.96,9.96,9.92,9.95,115200.0,7.1125,7.1125,7.084,7.1054,115200.0
2006-05-22 10:20:00,9.95,10.02,9.94,10.01,96600.0,7.1054,7.1554,7.0983,7.1482,96600.0
2006-05-22 10:30:00,10.02,10.05,10.01,10.05,116600.0,7.1554,7.1768,7.1482,7.1768,116600.0
2006-05-22 10:40:00,10.05,10.1,10.04,10.09,168600.0,7.1768,7.2125,7.1697,7.2054,168600.0
2006-05-22 10:50:00,10.09,10.09,10.06,10.06,112000.0,7.2054,7.2054,7.1839,7.1839,112000.0
2006-05-22 11:00:00,10.06,10.08,10.03,10.03,158000.0,7.1839,7.1982,7.1625,7.1625,158000.0
2006-05-22 11:10:00,10.03,10.04,10.02,10.02,103000.0,7.1625,7.1697,7.1554,7.1554,103000.0
2006-05-22 11:20:00,10.03,10.05,10.03,10.04,110800.0,7.1625,7.1768,7.1625,7.1697,110800.0
2006-05-22 11:30:00,10.04,10.11,10.04,10.08,144400.0,7.1697,7.2197,7.1697,7.1982,144400.0
2006-05-22 11:40:00,10.07,10.08,10.04,10.05,119200.0,7.1911,7.1982,7.1697,7.1768,119200.0
2006-05-22 11:50:00,10.05,10.09,10.02,10.08,118600.0,7.1768,7.2054,7.1554,7.1982,118600.0
2006-05-22 12:00:00,10.06,10.11,10.06,10.06,179000.0,7.1839,7.2197,7.1839,7.1839,179000.0
2006-05-22 12:10:00,10.06,10.07,10.02,10.03,79000.0,7.1839,7.1911,7.1554,7.1625,79000.0
2006-05-22 12:20:00,10.03,10.04,9.97,9.99,147000.0,7.1625,7.1697,7.1197,7.134,147000.0
2006-05-22 12:30:00,9.99,10.04,9.99,10.02,90400.0,7.134,7.1697,7.134,7.1554,90400.0
2006-05-22 12:40:00,10.03,10.07,10.01,10.05,100000.0,7.1625,7.1911,7.1482,7.1768,100000.0
2006-05-22 12:50:00,10.05,10.06,10.01,10.01,98000.0,7.1768,7.1839,7.1482,7.1482,98000.0
2006-05-22 13:00:00,10.01,10.04,10.01,10.03,90600.0,7.1482,7.1697,7.1482,7.1625,90600.0
2006-05-22 13:10:00,10.03,10.03,9.98,9.99,131800.0,7.1625,7.1625,7.1268,7.134,131800.0
2006-05-22 13:20:00,9.99,9.99,9.96,9.99,214000.0,7.134,7.134,7.1125,7.134,214000.0
2006-05-22 13:30:00,9.99,9.99,9.95,9.96,81200.0,7.134,7.134,7.1054,7.1125,81200.0
2006-05-22 13:40:00,9.96,9.98,9.94,9.98,90400.0,7.1125,7.1268,7.0983,7.1268,90400.0
2006-05-22 13:50:00,9.99,10.01,9.97,9.99,34800.0,7.134,7.1482,7.1197,7.134,34800.0
2006-05-22 14:00:00,9.99,9.99,9.95,9.97,46600.0,7.134,7.134,7.1054,7.1197,46600.0
2006-05-22 14:10:00,9.97,10.04,9.97,10.02,112000.0,7.1197,7.1697,7.1197,7.1554,112000.0
2006-05-22 14:20:00,10.02,10.09,10.02,10.06,247800.0,7.1554,7.2054,7.1554,7.1839,247800.0
2006-05-22 14:30:00,10.06,10.06,10.04,10.05,61000.0,7.1839,7.1839,7.1697,7.1768,61000.0
2006-05-22 14:40:00,10.05,10.05,10.01,10.02,78000.0,7.1768,7.1768,7.1482,7.1554,78000.0
2006-05-22 14:50:00,10.02,10.05,10.02,10.04,72600.0,7.1554,7.1768,7.1554,7.1697,72600.0
2006-05-22 15:00:00,10.05,10.1,10.04,10.09,77800.0,7.1768,7.2125,7.1697,7.2054,77800.0
2006-05-22 15:10:00,10.09,10.1,10.06,10.08,97000.0,7.2054,7.2125,7.1839,7.1982,97000.0
2006-05-22 15:20:00,10.08,10.13,10.06,10.13,160400.0,7.1982,7.2339,7.1839,7.2339,160400.0
2006-05-22 15:30:00,10.13,10.15,10.1,10.15,240800.0,7.2339,7.2482,7.2125,7.2482,240800.0
2006-05-22 15:40:00,10.15,10.15,10.08,10.09,148000.0,7.2482,7.2482,7.1982,7.2054,148000.0
2006-05-22 15:50:00,10.09,10.1,10.04,10.06,157800.0,7.2054,7.2125,7.1697,7.1839,157800.0
2006-05-23 09:30:00,10.06,10.15,10.05,10.12,174200.0,7.1839,7.2482,7.1768,7.2268,174200.0
2006-05-23 09:40:00,10.12,10.18,10.12,10.13,198800.0,7.2268,7.2696,7.2268,7.2339,198800.0
2006-05-23 09:50:00,10.14,10.14,10.07,10.09,95400.0,7.2411,7.2411,7.1911,7.2054,95400.0
2006-05-23 10:00:00,10.1,10.1,10.06,10.1,211800.0,7.2125,7.2125,7.1839,7.2125,211800.0
2006-05-23 10:10:00,10.1,10.15,10.09,10.12,92200.0,7.2125,7.2482,7.2054,7.2268,92200.0
2006-05-23 10:20:00,10.12,10.13,10.1,10.11,48600.0,7.2268,7.2339,7.2125,7.2197,48600.0
2006-05-23 10:30:00,10.11,10.15,10.11,10.13,58800.0,7.2197,7.2482,7.2197,7.2339,58800.0
2006-05-23 10:40:00,10.13,10.14,10.12,10.12,38800.0,7.2339,7.2411,7.2268,7.2268,38800.0
2006-05-23 10:50:00,10.12,10.12,10.09,10.11,178800.0,7.2268,7.2268,7.2054,7.2197,178800.0
2006-05-23 11:00:00,10.1,10.12,10.07,10.08,123400.0,7.2125,7.2268,7.1911,7.1982,123400.0
2006-05-23 11:10:00,10.08,10.11,10.06,10.11,87800.0,7.1982,7.2197,7.1839,7.2197,87800.0
2006-05-23 11:20:00,10.11,10.12,10.07,10.08,55400.0,7.2197,7.2268,7.1911,7.1982,55400.0
2006-05-23 11:30:00,10.08,10.1,10.08,10.09,36000.0,7.1982,7.2125,7.1982,7.2054,36000.0
2006-05-23 11:40:00,10.09,10.1,10.07,10.07,47200.0,7.2054,7.2125,7.1911,7.1911,47200.0
2006-05-23 11:50:00,10.07,10.07,10.04,10.05,44200.0,7.1911,7.1911,7.1697,7.1768,44200.0
2006-05-23 12:00:00,10.04,10.06,10.04,10.05,64600.0,7.1697,7.1839,7.1697,7.1768,64600.0
2006-05-23 12:10:00,10.06,10.09,10.05,10.08,44000.0,7.1839,7.2054,7.1768,7.1982,44000.0
2006-05-23 12:20:00,10.08,10.08,10.05,10.05,50000.0,7.1982,7.1982,7.1768,7.1768,50000.0
2006-05-23 12:30:00,10.06,10.06,10.04,10.05,126400.0,7.1839,7.1839,7.1697,7.1768,126400.0
2006-05-23 12:40:00,10.05,10.06,10.05,10.05,70600.0,7.1768,7.1839,7.1768,7.1768,70600.0
2006-05-23 12:50:00,10.05,10.06,10.03,10.04,104600.0,7.1768,7.1839,7.1625,7.1697,104600.0
2006-05-23 13:00:00,10.04,10.05,10.03,10.04,77000.0,7.1697,7.1768,7.1625,7.1697,77000.0
2006-05-23 13:10:00,10.04,10.05,10.03,10.04,54000.0,7.1697,7.1768,7.1625,7.1697,54000.0
2006-05-23 13:20:00,10.04,10.05,10.03,10.04,61400.0,7.1697,7.1768,7.1625,7.1697,61400.0
2006-05-23 13:30:00,10.04,10.05,10.03,10.03,79800.0,7.1697,7.1768,7.1625,7.1625,79800.0
2006-05-23 13:40:00,10.04,10.04,10.03,10.04,56200.0,7.1697,7.1697,7.1625,7.1697,56200.0
2006-05-23 13:50:00,10.04,10.04,10.01,10.01,108000.0,7.1697,7.1697,7.1482,7.1482,108000.0
2006-05-23 14:00:00,10.01,10.02,9.99,9.99,190800.0,7.1482,7.1554,7.134,7.134,190800.0
2006-05-23 14:10:00,9.99,9.99,9.97,9.99,206600.0,7.134,7.134,7.1197,7.134,206600.0
2006-05-23 14:20:00,9.99,9.99,9.97,9.99,127000.0,7.134,7.134,7.1197,7.134,127000.0
2006-05-23 14:30:00,9.99,10.0,9.99,9.99,36800.0,7.134,7.1411,7.134,7.134,36800.0
2006-05-23 14:40:00,9.99,10.0,9.99,9.99,64600.0,7.134,7.1411,7.134,7.134,64600.0
2006-05-23 14:50:00,9.99,9.99,9.96,9.96,88000.0,7.134,7.134,7.1125,7.1125,88000.0
2006-05-23 15:00:00,9.97,9.98,9.95,9.97,68800.0,7.1197,7.1268,7.1054,7.1197,68800.0
2006-05-23 15:10:00,9.97,9.99,9.97,9.99,61600.0,7.1197,7.134,7.1197,7.134,61600.0
2006-05-23 15:20:00,9.99,10.05,9.99,10.04,863200.0,7.134,7.1768,7.134,7.1697,863200.0
2006-05-23 15:30:00,10.04,10.05,10.03,10.04,146800.0,7.1697,7.1768,7.1625,7.1697,146800.0
2006-05-23 15:40:00,10.04,10.04,10.02,10.03,204000.0,7.1697,7.1697,7.1554,7.1625,204000.0
2006-05-23 15:50:00,10.03,10.04,10.02,10.03,554800.0,7.1625,7.1697,7.1554,7.1625,554800.0
2006-05-24 09:30:00,9.96,9.99,9.85,9.88,316800.0,7.1125,7.134,7.034,7.0554,316800.0
2006-05-24 09:40:00,9.89,9.94,9.88,9.9,244200.0,7.0625,7.0983,7.0554,7.0697,244200.0
2006-05-24 09:50:00,9.9,9.99,9.88,9.97,283600.0,7.0697,7.134,7.0554,7.1197,283600.0
2006-05-24 10:00:00,9.98,10.03,9.97,10.01,194600.0,7.1268,7.1625,7.1197,7.1482,194600.0
2006-05-24 10:10:00,10.0,10.01,9.94,9.98,125600.0,7.1411,7.1482,7.0983,7.1268,125600.0
2006-05-24 10:20:00,9.97,9.98,9.95,9.95,56600.0,7.1197,7.1268,7.1054,7.1054,56600.0
2006-05-24 10:30:00,9.96,10.01,9.96,9.99,129400.0,7.1125,7.1482,7.1125,7.134,129400.0
2006-05-24 10:40:00,9.99,10.01,9.95,9.95,47400.0,7.134,7.1482,7.1054,7.1054,47400.0
2006-05-24 10:50:00,9.95,9.96,9.93,9.95,86800.0,7.1054,7.1125,7.0911,7.1054,86800.0
2006-05-24 11:00:00,9.95,9.96,9.94,9.95,58800.0,7.1054,7.1125,7.0983,7.1054,58800.0
2006-05-24 11:10:00,9.95,9.96,9.94,9.95,69600.0,7.1054,7.1125,7.0983,7.1054,69600.0
2006-05-24 11:20:00,9.94,9.95,9.94,9.95,111000.0,7.0983,7.1054,7.0983,7.1054,111000.0
2006-05-24 11:30:00,9.95,9.95,9.92,9.92,152600.0,7.1054,7.1054,7.084,7.084,152600.0
2006-05-24 11:40:00,9.91,9.94,9.91,9.92,68600.0,7.0768,7.0983,7.0768,7.084,68600.0
2006-05-24 11:50:00,9.92,9.94,9.91,9.93,171600.0,7.084,7.0983,7.0768,7.0911,171600.0
2006-05-24 12:00:00,9.93,9.97,9.93,9.94,293800.0,7.0911,7.1197,7.0911,7.0983,293800.0
2006-05-24 12:10:00,9.94,9.95,9.88,9.88,206800.0,7.0983,7.1054,7.0554,7.0554,206800.0
2006-05-24 12:20:00,9.88,9.88,9.84,9.86,83600.0,7.0554,7.0554,7.0268,7.0411,83600.0
2006-05-24 12:30:00,9.86,9.87,9.83,9.85,136200.0,7.0411,7.0483,7.0197,7.034,136200.0
2006-05-24 12:40:00,9.85,9.9,9.84,9.9,214600.0,7.034,7.0697,7.0268,7.0697,214600.0
2006-05-24 12:50:00,9.9,9.91,9.88,9.88,58600.0,7.0697,7.0768,7.0554,7.0554,58600.0
2006-05-24 13:00:00,9.89,9.93,9.88,9.92,156400.0,7.0625,7.0911,7.0554,7.084,156400.0
2006-05-24 13:10:00,9.93,9.93,9.91,9.92,62200.0,7.0911,7.0911,7.0768,7.084,62200.0
2006-05-24 13:20:00,9.92,9.93,9.91,9.91,145000.0,7.084,7.0911,7.0768,7.0768,145000.0
2006-05-24 13:30:00,9.91,9.92,9.88,9.89,178400.0,7.0768,7.084,7.0554,7.0625,178400.0
2006-05-24 13:40:00,9.89,9.92,9.87,9.9,210400.0,7.0625,7.084,7.0483,7.0697,210400.0
2006-05-24 13:50:00,9.9,9.92,9.88,9.9,115000.0,7.0697,7.084,7.0554,7.0697,115000.0
2006-05-24 14:00:00,9.9,9.92,9.88,9.88,210600.0,7.0697,7.084,7.0554,7.0554,210600.0
2006-05-24 14:10:00,9.88,9.92,9.88,9.91,115000.0,7.0554,7.084,7.0554,7.0768,115000.0
2006-05-24 14:20:00,9.92,9.92,9.84,9.85,106600.0,7.084,7.084,7.0268,7.034,106600.0
2006-05-24 14:30:00,9.84,9.89,9.83,9.88,156000.0,7.0268,7.0625,7.0197,7.0554,156000.0
2006-05-24 14:40:00,9.88,9.91,9.87,9.9,137600.0,7.0554,7.0768,7.0483,7.0697,137600.0
2006-05-24 14:50:00,9.9,9.9,9.86,9.87,143200.0,7.0697,7.0697,7.0411,7.0483,143200.0
2006-05-24 15:00:00,9.87,9.89,9.83,9.84,148200.0,7.0483,7.0625,7.0197,7.0268,148200.0
2006-05-24 15:10:00,9.84,9.85,9.83,9.84,122600.0,7.0268,7.034,7.0197,7.0268,122600.0
2006-05-24 15:20:00,9.84,9.84,9.81,9.84,101200.0,7.0268,7.0268,7.0054,7.0268,101200.0
2006-05-24 15:30:00,9.84,9.93,9.84,9.92,177200.0,7.0268,7.0911,7.0268,7.084,177200.0
2006-05-24 15:40:00,9.92,9.96,9.9,9.93,179600.0,7.084,7.1125,7.0697,7.0911,179600.0
2006-05-24 15:50:00,9.93,9.93,9.9,9.9,245000.0,7.0911,7.0911,7.0697,7.0697,245000.0
2006-05-25 09:30:00,9.91,10.01,9.91,9.98,146000.0,7.0768,7.1482,7.0768,7.1268,146000.0
2006-05-25 09:40:00,9.99,10.05,9.97,10.02,175800.0,7.134,7.1768,7.1197,7.1554,175800.0
2006-05-25 09:50:00,10.01,10.04,10.0,10.03,235000.0,7.1482,7.1697,7.1411,7.1625,235000.0
2006-05-25 10:00:00,10.03,10.03,9.99,10.0,121400.0,7.1625,7.1625,7.134,7.1411,121400.0
2006-05-25 10:10:00,10.0,10.01,9.97,10.0,106600.0,7.1411,7.1482,7.1197,7.1411,106600.0
2006-05-25 10:20:00,10.01,10.04,9.98,10.02,84200.0,7.1482,7.1697,7.1268,7.1554,84200.0
2006-05-25 10:30:00,10.02,10.06,10.01,10.03,130000.0,7.1554,7.1839,7.1482,7.1625,130000.0
2006-05-25 10:40:00,10.03,10.05,10.03,10.04,57200.0,7.1625,7.1768,7.1625,7.1697,57200.0
2006-05-25 10:50:00,10.04,10.05,10.03,10.05,60800.0,7.1697,7.1768,7.1625,7.1768,60800.0
2006-05-25 11:00:00,10.05,10.06,10.04,10.06,56800.0,7.1768,7.1839,7.1697,7.1839,56800.0
2006-05-25 11:10:00,10.06,10.09,10.06,10.09,44000.0,7.1839,7.2054,7.1839,7.2054,44000.0
2006-05-25 11:20:00,10.09,10.11,10.09,10.1,39600.0,7.2054,7.2197,7.2054,7.2125,39600.0
2006-05-25 11:30:00,10.1,10.15,10.1,10.15,94800.0,7.2125,7.2482,7.2125,7.2482,94800.0
2006-05-25 11:40:00,10.15,10.16,10.13,10.13,97800.0,7.2482,7.2554,7.2339,7.2339,97800.0
2006-05-25 11:50:00,10.13,10.15,10.12,10.15,105200.0,7.2339,7.2482,7.2268,7.2482,105200.0
2006-05-25 12:00:00,10.15,10.15,10.13,10.13,101400.0,7.2482,7.2482,7.2339,7.2339,101400.0
2006-05-25 12:10:00,10.13,10.13,10.11,10.11,35200.0,7.2339,7.2339,7.2197,7.2197,35200.0
2006-05-25 12:20:00,10.1,10.11,10.09,10.09,46400.0,7.2125,7.2197,7.2054,7.2054,46400.0
2006-05-25 12:30:00,10.09,10.09,10.05,10.06,49400.0,7.2054,7.2054,7.1768,7.1839,49400.0
2006-05-25 12:40:00,10.06,10.06,10.05,10.06,34400.0,7.1839,7.1839,7.1768,7.1839,34400.0
2006-05-25 12:50:00,10.05,10.06,10.05,10.06,33000.0,7.1768,7.1839,7.1768,7.1839,33000.0
2006-05-25 13:00:00,10.06,10.06,10.04,10.04,78000.0,7.1839,7.1839,7.1697,7.1697,78000.0
2006-05-25 13:10:00,10.04,10.06,10.04,10.06,95200.0,7.1697,7.1839,7.1697,7.1839,95200.0
2006-05-25 13:20:00,10.06,10.07,10.05,10.06,159600.0,7.1839,7.1911,7.1768,7.1839,159600.0
2006-05-25 13:30:00,10.05,10.06,10.04,10.04,97600.0,7.1768,7.1839,7.1697,7.1697,97600.0
2006-05-25 13:40:00,10.04,10.08,10.04,10.08,127200.0,7.1697,7.1982,7.1697,7.1982,127200.0
2006-05-25 13:50:00,10.08,10.08,10.06,10.07,57600.0,7.1982,7.1982,7.1839,7.1911,57600.0
2006-05-25 14:00:00,10.07,10.1,10.04,10.1,314800.0,7.1911,7.2125,7.1697,7.2125,314800.0
2006-05-25 14:10:00,10.09,10.12,10.08,10.11,161400.0,7.2054,7.2268,7.1982,7.2197,161400.0
2006-05-25 14:20:00,10.12,10.12,10.1,10.11,66000.0,7.2268,7.2268,7.2125,7.2197,66000.0
2006-05-25 14:30:00,10.1,10.11,10.09,10.1,110800.0,7.2125,7.2197,7.2054,7.2125,110800.0
2006-05-25 14:40:00,10.11,10.15,10.11,10.13,186200.0,7.2197,7.2482,7.2197,7.2339,186200.0
2006-05-25 14:50:00,10.13,10.15,10.13,10.14,128600.0,7.2339,7.2482,7.2339,7.2411,128600.0
2006-05-25 15:00:00,10.13,10.15,10.13,10.13,155200.0,7.2339,7.2482,7.2339,7.2339,155200.0
2006-05-25 15:10:00,10.13,10.13,10.1,10.11,123800.0,7.2339,7.2339,7.2125,7.2197,123800.0
2006-05-25 15:20:00,10.11,10.12,10.11,10.11,198200.0,7.2197,7.2268,7.2197,7.2197,198200.0
2006-05-25 15:30:00,10.12,10.12,10.09,10.1,170800.0,7.2268,7.2268,7.2054,7.2125,170800.0
2006-05-25 15:40:00,10.1,10.11,10.09,10.09,255800.0,7.2125,7.2197,7.2054,7.2054,255800.0
2006-05-25 15:50:00,10.09,10.12,10.09,10.12,291000.0,7.2054,7.2268,7.2054,7.2268,291000.0
2006-05-26 09:30:00,10.15,10.15,10.09,10.1,113000.0,7.2482,7.2482,7.2054,7.2125,113000.0
2006-05-26 09:40:00,10.1,10.15,10.08,10.12,104200.0,7.2125,7.2482,7.1982,7.2268,104200.0
2006-05-26 09:50:00,10.12,10.16,10.08,10.11,155000.0,7.2268,7.2554,7.1982,7.2197,155000.0
2006-05-26 10:00:00,10.11,10.15,10.09,10.13,73000.0,7.2197,7.2482,7.2054,7.2339,73000.0
2006-05-26 10:10:00,10.12,10.15,10.11,10.13,52200.0,7.2268,7.2482,7.2197,7.2339,52200.0
2006-05-26 10:20:00,10.13,10.13,10.1,10.11,26400.0,7.2339,7.2339,7.2125,7.2197,26400.0
2006-05-26 10:30:00,10.11,10.13,10.09,10.09,90200.0,7.2197,7.2339,7.2054,7.2054,90200.0
2006-05-26 10:40:00,10.1,10.1,10.08,10.09,44800.0,7.2125,7.2125,7.1982,7.2054,44800.0
2006-05-26 10:50:00,10.1,10.13,10.1,10.11,120200.0,7.2125,7.2339,7.2125,7.2197,120200.0
2006-05-26 11:00:00,10.11,10.13,10.11,10.13,86400.0,7.2197,7.2339,7.2197,7.2339,86400.0
2006-05-26 11:10:00,10.13,10.14,10.13,10.13,23800.0,7.2339,7.2411,7.2339,7.2339,23800.0
2006-05-26 11:20:00,10.13,10.15,10.12,10.15,54800.0,7.2339,7.2482,7.2268,7.2482,54800.0
2006-05-26 11:30:00,10.15,10.19,10.14,10.19,114600.0,7.2482,7.2768,7.2411,7.2768,114600.0
2006-05-26 11:40:00,10.18,10.22,10.18,10.2,185800.0,7.2696,7.2982,7.2696,7.2839,185800.0
2006-05-26 11:50:00,10.2,10.2,10.18,10.19,57200.0,7.2839,7.2839,7.2696,7.2768,57200.0
2006-05-26 12:00:00,10.19,10.2,10.13,10.14,122600.0,7.2768,7.2839,7.2339,7.2411,122600.0
2006-05-26 12:10:00,10.14,10.14,10.12,10.13,60600.0,7.2411,7.2411,7.2268,7.2339,60600.0
2006-05-26 12:20:00,10.13,10.13,10.11,10.11,67600.0,7.2339,7.2339,7.2197,7.2197,67600.0
2006-05-26 12:30:00,10.11,10.13,10.11,10.13,61000.0,7.2197,7.2339,7.2197,7.2339,61000.0
2006-05-26 12:40:00,10.13,10.14,10.13,10.13,54400.0,7.2339,7.2411,7.2339,7.2339,54400.0
2006-05-26 12:50:00,10.14,10.14,10.12,10.12,39600.0,7.2411,7.2411,7.2268,7.2268,39600.0
2006-05-26 13:00:00,10.12,10.14,10.12,10.14,84000.0,7.2268,7.2411,7.2268,7.2411,84000.0
2006-05-26 13:10:00,10.14,10.15,10.13,10.14,34600.0,7.2411,7.2482,7.2339,7.2411,34600.0
2006-05-26 13:20:00,10.14,10.15,10.14,10.15,85200.0,7.2411,7.2482,7.2411,7.2482,85200.0
2006-05-26 13:30:00,10.15,10.15,10.13,10.14,60600.0,7.2482,7.2482,7.2339,7.2411,60600.0
2006-05-26 13:40:00,10.14,10.15,10.13,10.13,134600.0,7.2411,7.2482,7.2339,7.2339,134600.0
2006-05-26 13:50:00,10.13,10.13,10.11,10.12,103800.0,7.2339,7.2339,7.2197,7.2268,103800.0
2006-05-26 14:00:00,10.12,10.13,10.12,10.13,75600.0,7.2268,7.2339,7.2268,7.2339,75600.0
2006-05-26 14:10:00,10.13,10.13,10.12,10.12,35400.0,7.2339,7.2339,7.2268,7.2268,35400.0
2006-05-26 14:20:00,10.12,10.13,10.12,10.12,121000.0,7.2268,7.2339,7.2268,7.2268,121000.0
2006-05-26 14:30:00,10.12,10.13,10.12,10.13,158600.0,7.2268,7.2339,7.2268,7.2339,158600.0
2006-05-26 14:40:00,10.13,10.13,10.11,10.12,142800.0,7.2339,7.2339,7.2197,7.2268,142800.0
2006-05-26 14:50:00,10.12,10.12,10.11,10.11,47400.0,7.2268,7.2268,7.2197,7.2197,47400.0
2006-05-26 15:00:00,10.11,10.13,10.11,10.11,98200.0,7.2197,7.2339,7.2197,7.2197,98200.0
2006-05-26 15:10:00,10.12,10.13,10.11,10.12,187400.0,7.2268,7.2339,7.2197,7.2268,187400.0
2006-05-26 15:20:00,10.12,10.13,10.12,10.13,208800.0,7.2268,7.2339,7.2268,7.2339,208800.0
2006-05-26 15:30:00,10.13,10.14,10.13,10.13,60800.0,7.2339,7.2411,7.2339,7.2339,60800.0
2006-05-26 15:40:00,10.13,10.14,10.13,10.13,77600.0,7.2339,7.2411,7.2339,7.2339,77600.0
2006-05-26 15:50:00,10.13,10.14,10.12,10.13,167200.0,7.2339,7.2411,7.2268,7.2339,167200.0
2006-05-30 09:30:00,10.05,10.06,9.99,10.03,122200.0,7.1768,7.1839,7.134,7.1625,122200.0
2006-05-30 09:40:00,10.02,10.05,9.99,10.01,125600.0,7.1554,7.1768,7.134,7.1482,125600.0
2006-05-30 09:50:00,10.01,10.04,9.99,10.01,151200.0,7.1482,7.1697,7.134,7.1482,151200.0
2006-05-30 10:00:00,10.01,10.02,9.95,9.95,162400.0,7.1482,7.1554,7.1054,7.1054,162400.0
2006-05-30 10:10:00,9.93,9.97,9.93,9.95,101600.0,7.0911,7.1197,7.0911,7.1054,101600.0
2006-05-30 10:20:00,9.96,9.98,9.96,9.96,61400.0,7.1125,7.1268,7.1125,7.1125,61400.0
2006-05-30 10:30:00,9.95,9.96,9.93,9.93,112600.0,7.1054,7.1125,7.0911,7.0911,112600.0
2006-05-30 10:40:00,9.93,9.97,9.92,9.97,90800.0,7.0911,7.1197,7.084,7.1197,90800.0
2006-05-30 10:50:00,9.96,9.97,9.96,9.96,46200.0,7.1125,7.1197,7.1125,7.1125,46200.0
2006-05-30 11:00:00,9.96,9.96,9.94,9.95,63200.0,7.1125,7.1125,7.0983,7.1054,63200.0
2006-05-30 11:10:00,9.95,9.95,9.92,9.93,80000.0,7.1054,7.1054,7.084,7.0911,80000.0
2006-05-30 11:20:00,9.93,9.93,9.88,9.88,181800.0,7.0911,7.0911,7.0554,7.0554,181800.0
2006-05-30 11:30:00,9.88,9.9,9.88,9.9,34400.0,7.0554,7.0697,7.0554,7.0697,34400.0
2006-05-30 11:40:00,9.9,9.93,9.9,9.92,41200.0,7.0697,7.0911,7.0697,7.084,41200.0
2006-05-30 11:50:00,9.92,9.96,9.92,9.96,63200.0,7.084,7.1125,7.084,7.1125,63200.0
2006-05-30 12:00:00,9.96,9.96,9.92,9.93,142200.0,7.1125,7.1125,7.084,7.0911,142200.0
2006-05-30 12:10:00,9.93,9.96,9.92,9.96,159000.0,7.0911,7.1125,7.084,7.1125,159000.0
2006-05-30 12:20:00,9.97,9.99,9.97,9.98,54000.0,7.1197,7.134,7.1197,7.1268,54000.0
2006-05-30 12:30:00,9.98,9.99,9.97,9.97,50000.0,7.1268,7.134,7.1197,7.1197,50000.0
2006-05-30 12:40:00,9.97,9.99,9.97,9.98,48000.0,7.1197,7.134,7.1197,7.1268,48000.0
2006-05-30 12:50:00,9.98,9.98,9.96,9.96,48000.0,7.1268,7.1268,7.1125,7.1125,48000.0
2006-05-30 13:00:00,9.97,9.97,9.93,9.96,92600.0,7.1197,7.1197,7.0911,7.1125,92600.0
2006-05-30 13:10:00,9.96,9.97,9.95,9.96,31200.0,7.1125,7.1197,7.1054,7.1125,31200.0
2006-05-30 13:20:00,9.96,9.96,9.95,9.96,24600.0,7.1125,7.1125,7.1054,7.1125,24600.0
2006-05-30 13:30:00,9.96,9.99,9.96,9.97,44600.0,7.1125,7.134,7.1125,7.1197,44600.0
2006-05-30 13:40:00,9.97,9.99,9.96,9.97,73600.0,7.1197,7.134,7.1125,7.1197,73600.0
2006-05-30 13:50:00,9.97,9.99,9.97,9.99,82600.0,7.1197,7.134,7.1197,7.134,82600.0
2006-05-30 14:00:00,9.99,10.0,9.99,9.99,148400.0,7.134,7.1411,7.134,7.134,148400.0
2006-05-30 14:10:00,9.99,10.0,9.99,9.99,66800.0,7.134,7.1411,7.134,7.134,66800.0
2006-05-30 14:20:00,9.99,10.01,9.99,9.99,119800.0,7.134,7.1482,7.134,7.134,119800.0
2006-05-30 14:30:00,9.99,9.99,9.99,9.99,59400.0,7.134,7.134,7.134,7.134,59400.0
2006-05-30 14:40:00,9.99,10.01,9.99,10.01,63400.0,7.134,7.1482,7.134,7.1482,63400.0
2006-05-30 14:50:00,10.01,10.01,9.99,10.0,75800.0,7.1482,7.1482,7.134,7.1411,75800.0
2006-05-30 15:00:00,10.01,10.01,9.97,9.98,111200.0,7.1482,7.1482,7.1197,7.1268,111200.0
2006-05-30 15:10:00,9.97,9.99,9.97,9.99,97600.0,7.1197,7.134,7.1197,7.134,97600.0
2006-05-30 15:20:00,9.99,10.03,9.97,10.02,155200.0,7.134,7.1625,7.1197,7.1554,155200.0
2006-05-30 15:30:00,10.02,10.02,9.97,9.99,202200.0,7.1554,7.1554,7.1197,7.134,202200.0
2006-05-30 15:40:00,9.99,9.99,9.96,9.97,209200.0,7.134,7.134,7.1125,7.1197,209200.0
2006-05-30 15:50:00,9.97,10.0,9.96,9.98,335200.0,7.1197,7.1411,7.1125,7.1268,335200.0
2006-05-31 09:30:00,9.98,9.99,9.93,9.98,146600.0,7.1268,7.134,7.0911,7.1268,146600.0
2006-05-31 09:40:00,9.99,10.06,9.97,9.99,106000.0,7.134,7.1839,7.1197,7.134,106000.0
2006-05-31 09:50:00,9.99,10.02,9.97,9.99,74800.0,7.134,7.1554,7.1197,7.134,74800.0
2006-05-31 10:00:00,9.98,9.99,9.97,9.99,67200.0,7.1268,7.134,7.1197,7.134,67200.0
2006-05-31 10:10:00,9.99,10.0,9.98,9.99,95000.0,7.134,7.1411,7.1268,7.134,95000.0
2006-05-31 10:20:00,9.98,10.01,9.95,9.97,111200.0,7.1268,7.1482,7.1054,7.1197,111200.0
2006-05-31 10:30:00,9.98,10.05,9.98,10.04,161000.0,7.1268,7.1768,7.1268,7.1697,161000.0
2006-05-31 10:40:00,10.05,10.05,10.02,10.04,63800.0,7.1768,7.1768,7.1554,7.1697,63800.0
2006-05-31 10:50:00,10.04,10.04,10.01,10.02,92800.0,7.1697,7.1697,7.1482,7.1554,92800.0
2006-05-31 11:00:00,10.02,10.04,10.02,10.03,74800.0,7.1554,7.1697,7.1554,7.1625,74800.0
2006-05-31 11:10:00,10.03,10.04,10.02,10.03,32600.0,7.1625,7.1697,7.1554,7.1625,32600.0
2006-05-31 11:20:00,10.03,10.04,10.03,10.04,67000.0,7.1625,7.1697,7.1625,7.1697,67000.0
2006-05-31 11:30:00,10.04,10.06,10.03,10.05,70800.0,7.1697,7.1839,7.1625,7.1768,70800.0
2006-05-31 11:40:00,10.06,10.06,10.05,10.06,35000.0,7.1839,7.1839,7.1768,7.1839,35000.0
2006-05-31 11:50:00,10.05,10.08,10.05,10.06,43200.0,7.1768,7.1982,7.1768,7.1839,43200.0
2006-05-31 12:00:00,10.06,10.08,10.06,10.07,74800.0,7.1839,7.1982,7.1839,7.1911,74800.0
2006-05-31 12:10:00,10.06,10.08,10.06,10.07,46400.0,7.1839,7.1982,7.1839,7.1911,46400.0
2006-05-31 12:20:00,10.07,10.08,10.06,10.06,20600.0,7.1911,7.1982,7.1839,7.1839,20600.0
2006-05-31 12:30:00,10.06,10.07,10.05,10.05,48400.0,7.1839,7.1911,7.1768,7.1768,48400.0
2006-05-31 12:40:00,10.06,10.06,10.03,10.04,42600.0,7.1839,7.1839,7.1625,7.1697,42600.0
2006-05-31 12:50:00,10.04,10.05,10.03,10.03,27200.0,7.1697,7.1768,7.1625,7.1625,27200.0
2006-05-31 13:00:00,10.03,10.04,10.03,10.04,56400.0,7.1625,7.1697,7.1625,7.1697,56400.0
2006-05-31 13:10:00,10.04,10.06,10.03,10.05,56800.0,7.1697,7.1839,7.1625,7.1768,56800.0
2006-05-31 13:20:00,10.05,10.05,9.99,9.99,125000.0,7.1768,7.1768,7.134,7.134,125000.0
2006-05-31 13:30:00,10.0,10.01,9.98,10.01,97600.0,7.1411,7.1482,7.1268,7.1482,97600.0
2006-05-31 13:40:00,10.01,10.03,10.01,10.03,81600.0,7.1482,7.1625,7.1482,7.1625,81600.0
2006-05-31 13:50:00,10.03,10.05,10.02,10.04,58600.0,7.1625,7.1768,7.1554,7.1697,58600.0
2006-05-31 14:00:00,10.03,10.06,10.0,10.02,117600.0,7.1625,7.1839,7.1411,7.1554,117600.0
2006-05-31 14:10:00,10.02,10.02,9.93,9.95,151800.0,7.1554,7.1554,7.0911,7.1054,151800.0
2006-05-31 14:20:00,9.95,10.01,9.94,10.0,105200.0,7.1054,7.1482,7.0983,7.1411,105200.0
2006-05-31 14:30:00,10.01,10.06,10.0,10.02,166600.0,7.1482,7.1839,7.1411,7.1554,166600.0
2006-05-31 14:40:00,10.02,10.04,10.02,10.03,80600.0,7.1554,7.1697,7.1554,7.1625,80600.0
2006-05-31 14:50:00,10.03,10.04,10.01,10.03,70400.0,7.1625,7.1697,7.1482,7.1625,70400.0
2006-05-31 15:00:00,10.02,10.03,9.97,9.99,111200.0,7.1554,7.1625,7.1197,7.134,111200.0
2006-05-31 15:10:00,9.99,10.02,9.99,10.01,84600.0,7.134,7.1554,7.134,7.1482,84600.0
2006-05-31 15:20:00,10.01,10.02,9.99,10.01,132200.0,7.1482,7.1554,7.134,7.1482,132200.0
2006-05-31 15:30:00,10.01,10.03,9.99,9.99,92600.0,7.1482,7.1625,7.134,7.134,92600.0
2006-05-31 15:40:00,9.99,10.07,9.99,10.03,330000.0,7.134,7.1911,7.134,7.1625,330000.0
2006-05-31 15:50:00,10.04,10.08,10.02,10.05,478800.0,7.1697,7.1982,7.1554,7.1768,478800.0
2006-06-01 09:30:00,10.03,10.03,9.97,10.0,224000.0,7.1625,7.1625,7.1197,7.1411,224000.0
2006-06-01 09:40:00,9.99,10.06,9.99,10.06,147000.0,7.134,7.1839,7.134,7.1839,147000.0
2006-06-01 09:50:00,10.05,10.06,10.03,10.04,240800.0,7.1768,7.1839,7.1625,7.1697,240800.0
2006-06-01 10:00:00,10.04,10.05,10.01,10.01,168400.0,7.1697,7.1768,7.1482,7.1482,168400.0
2006-06-01 10:10:00,10.02,10.06,10.0,10.06,114000.0,7.1554,7.1839,7.1411,7.1839,114000.0
2006-06-01 10:20:00,10.06,10.08,10.04,10.06,139000.0,7.1839,7.1982,7.1697,7.1839,139000.0
2006-06-01 10:30:00,10.06,10.09,10.06,10.09,103800.0,7.1839,7.2054,7.1839,7.2054,103800.0
2006-06-01 10:40:00,10.08,10.1,10.07,10.08,114400.0,7.1982,7.2125,7.1911,7.1982,114400.0
2006-06-01 10:50:00,10.08,10.08,10.03,10.04,84600.0,7.1982,7.1982,7.1625,7.1697,84600.0
2006-06-01 11:00:00,10.04,10.05,10.03,10.04,54600.0,7.1697,7.1768,7.1625,7.1697,54600.0
2006-06-01 11:10:00,10.05,10.09,10.04,10.08,94400.0,7.1768,7.2054,7.1697,7.1982,94400.0
2006-06-01 11:20:00,10.08,10.1,10.08,10.09,134000.0,7.1982,7.2125,7.1982,7.2054,134000.0
2006-06-01 11:30:00,10.09,10.1,10.08,10.09,95800.0,7.2054,7.2125,7.1982,7.2054,95800.0
2006-06-01 11:40:00,10.09,10.09,10.07,10.08,103800.0,7.2054,7.2054,7.1911,7.1982,103800.0
2006-06-01 11:50:00,10.08,10.11,10.08,10.08,234600.0,7.1982,7.2197,7.1982,7.1982,234600.0
2006-06-01 12:00:00,10.08,10.08,10.06,10.06,157400.0,7.1982,7.1982,7.1839,7.1839,157400.0
2006-06-01 12:10:00,10.06,10.08,10.06,10.06,102400.0,7.1839,7.1982,7.1839,7.1839,102400.0
2006-06-01 12:20:00,10.06,10.07,10.06,10.07,61200.0,7.1839,7.1911,7.1839,7.1911,61200.0
2006-06-01 12:30:00,10.07,10.08,10.06,10.08,115000.0,7.1911,7.1982,7.1839,7.1982,115000.0
2006-06-01 12:40:00,10.08,10.08,10.08,10.08,69000.0,7.1982,7.1982,7.1982,7.1982,69000.0
2006-06-01 12:50:00,10.08,10.08,10.08,10.08,80400.0,7.1982,7.1982,7.1982,7.1982,80400.0
2006-06-01 13:00:00,10.08,10.08,10.07,10.08,51400.0,7.1982,7.1982,7.1911,7.1982,51400.0
2006-06-01 13:10:00,10.07,10.08,10.06,10.06,44600.0,7.1911,7.1982,7.1839,7.1839,44600.0
2006-06-01 13:20:00,10.06,10.11,10.06,10.1,194200.0,7.1839,7.2197,7.1839,7.2125,194200.0
2006-06-01 13:30:00,10.1,10.11,10.09,10.09,82600.0,7.2125,7.2197,7.2054,7.2054,82600.0
2006-06-01 13:40:00,10.09,10.1,10.09,10.1,93400.0,7.2054,7.2125,7.2054,7.2125,93400.0
2006-06-01 13:50:00,10.1,10.11,10.1,10.11,60800.0,7.2125,7.2197,7.2125,7.2197,60800.0
2006-06-01 14:00:00,10.11,10.13,10.1,10.1,52400.0,7.2197,7.2339,7.2125,7.2125,52400.0
2006-06-01 14:10:00,10.1,10.13,10.1,10.13,84400.0,7.2125,7.2339,7.2125,7.2339,84400.0
2006-06-01 14:20:00,10.13,10.15,10.12,10.12,61600.0,7.2339,7.2482,7.2268,7.2268,61600.0
2006-06-01 14:30:00,10.12,10.15,10.12,10.13,89400.0,7.2268,7.2482,7.2268,7.2339,89400.0
2006-06-01 14:40:00,10.14,10.15,10.13,10.15,62600.0,7.2411,7.2482,7.2339,7.2482,62600.0
2006-06-01 14:50:00,10.15,10.15,10.13,10.13,69400.0,7.2482,7.2482,7.2339,7.2339,69400.0
2006-06-01 15:00:00,10.13,10.13,10.12,10.13,66000.0,7.2339,7.2339,7.2268,7.2339,66000.0
2006-06-01 15:10:00,10.12,10.12,10.1,10.12,74200.0,7.2268,7.2268,7.2125,7.2268,74200.0
2006-06-01 15:20:00,10.12,10.13,10.11,10.12,85600.0,7.2268,7.2339,7.2197,7.2268,85600.0
2006-06-01 15:30:00,10.11,10.13,10.11,10.13,96200.0,7.2197,7.2339,7.2197,7.2339,96200.0
2006-06-01 15:40:00,10.13,10.17,10.13,10.17,152200.0,7.2339,7.2625,7.2339,7.2625,152200.0
2006-06-01 15:50:00,10.17,10.17,10.13,10.15,260600.0,7.2625,7.2625,7.2339,7.2482,260600.0
2006-06-02 09:30:00,10.13,10.2,10.13,10.17,162600.0,7.2339,7.2839,7.2339,7.2625,162600.0
2006-06-02 09:40:00,10.16,10.18,10.09,10.18,133600.0,7.2554,7.2696,7.2054,7.2696,133600.0
2006-06-02 09:50:00,10.18,10.19,10.02,10.04,155200.0,7.2696,7.2768,7.1554,7.1697,155200.0
2006-06-02 10:00:00,10.04,10.08,10.03,10.05,137600.0,7.1697,7.1982,7.1625,7.1768,137600.0
2006-06-02 10:10:00,10.04,10.06,10.03,10.03,138400.0,7.1697,7.1839,7.1625,7.1625,138400.0
2006-06-02 10:20:00,10.03,10.07,10.03,10.06,79200.0,7.1625,7.1911,7.1625,7.1839,79200.0
2006-06-02 10:30:00,10.06,10.08,10.05,10.06,97400.0,7.1839,7.1982,7.1768,7.1839,97400.0
2006-06-02 10:40:00,10.07,10.09,10.06,10.08,74400.0,7.1911,7.2054,7.1839,7.1982,74400.0
2006-06-02 10:50:00,10.09,10.09,10.05,10.06,203800.0,7.2054,7.2054,7.1768,7.1839,203800.0
2006-06-02 11:00:00,10.06,10.09,10.01,10.03,208200.0,7.1839,7.2054,7.1482,7.1625,208200.0
2006-06-02 11:10:00,10.03,10.04,10.01,10.01,102400.0,7.1625,7.1697,7.1482,7.1482,102400.0
2006-06-02 11:20:00,10.01,10.04,10.0,10.01,130200.0,7.1482,7.1697,7.1411,7.1482,130200.0
2006-06-02 11:30:00,10.0,10.02,10.0,10.02,105800.0,7.1411,7.1554,7.1411,7.1554,105800.0
2006-06-02 11:40:00,10.02,10.03,9.99,10.0,136000.0,7.1554,7.1625,7.134,7.1411,136000.0
2006-06-02 11:50:00,10.0,10.02,9.99,10.0,201400.0,7.1411,7.1554,7.134,7.1411,201400.0
2006-06-02 12:00:00,10.0,10.04,10.0,10.04,117600.0,7.1411,7.1697,7.1411,7.1697,117600.0
2006-06-02 12:10:00,10.04,10.08,10.04,10.08,112200.0,7.1697,7.1982,7.1697,7.1982,112200.0
2006-06-02 12:20:00,10.08,10.12,10.08,10.12,103600.0,7.1982,7.2268,7.1982,7.2268,103600.0
2006-06-02 12:30:00,10.12,10.13,10.11,10.12,68600.0,7.2268,7.2339,7.2197,7.2268,68600.0
2006-06-02 12:40:00,10.13,10.14,10.12,10.13,46600.0,7.2339,7.2411,7.2268,7.2339,46600.0
2006-06-02 12:50:00,10.14,10.15,10.12,10.13,59600.0,7.2411,7.2482,7.2268,7.2339,59600.0
2006-06-02 13:00:00,10.12,10.13,10.11,10.11,58800.0,7.2268,7.2339,7.2197,7.2197,58800.0
2006-06-02 13:10:00,10.11,10.12,10.1,10.12,68400.0,7.2197,7.2268,7.2125,7.2268,68400.0
2006-06-02 13:20:00,10.12,10.13,10.11,10.13,30400.0,7.2268,7.2339,7.2197,7.2339,30400.0
2006-06-02 13:30:00,10.13,10.13,10.1,10.1,36200.0,7.2339,7.2339,7.2125,7.2125,36200.0
2006-06-02 13:40:00,10.09,10.1,10.09,10.09,32200.0,7.2054,7.2125,7.2054,7.2054,32200.0
2006-06-02 13:50:00,10.09,10.1,10.06,10.06,60600.0,7.2054,7.2125,7.1839,7.1839,60600.0
2006-06-02 14:00:00,10.06,10.11,10.06,10.11,124600.0,7.1839,7.2197,7.1839,7.2197,124600.0
2006-06-02 14:10:00,10.11,10.15,10.11,10.13,104800.0,7.2197,7.2482,7.2197,7.2339,104800.0
2006-06-02 14:20:00,10.13,10.15,10.13,10.14,81200.0,7.2339,7.2482,7.2339,7.2411,81200.0
2006-06-02 14:30:00,10.13,10.18,10.13,10.17,70000.0,7.2339,7.2696,7.2339,7.2625,70000.0
2006-06-02 14:40:00,10.18,10.18,10.17,10.17,87800.0,7.2696,7.2696,7.2625,7.2625,87800.0
2006-06-02 14:50:00,10.17,10.17,10.13,10.13,89800.0,7.2625,7.2625,7.2339,7.2339,89800.0
2006-06-02 15:00:00,10.13,10.13,10.12,10.13,61400.0,7.2339,7.2339,7.2268,7.2339,61400.0
2006-06-02 15:10:00,10.13,10.14,10.12,10.13,177600.0,7.2339,7.2411,7.2268,7.2339,177600.0
2006-06-02 15:20:00,10.13,10.16,10.12,10.16,70000.0,7.2339,7.2554,7.2268,7.2554,70000.0
2006-06-02 15:30:00,10.16,10.17,10.13,10.14,144800.0,7.2554,7.2625,7.2339,7.2411,144800.0
2006-06-02 15:40:00,10.15,10.15,10.12,10.13,88800.0,7.2482,7.2482,7.2268,7.2339,88800.0
2006-06-02 15:50:00,10.12,10.14,10.11,10.13,173400.0,7.2268,7.2411,7.2197,7.2339,173400.0
2006-06-05 09:30:00,10.06,10.08,10.01,10.01,120200.0,7.1839,7.1982,7.1482,7.1482,120200.0
2006-06-05 09:40:00,10.02,10.05,10.01,10.05,82800.0,7.1554,7.1768,7.1482,7.1768,82800.0
2006-06-05 09:50:00,10.04,10.04,10.01,10.02,43200.0,7.1697,7.1697,7.1482,7.1554,43200.0
2006-06-05 10:00:00,10.02,10.02,9.97,9.97,95800.0,7.1554,7.1554,7.1197,7.1197,95800.0
2006-06-05 10:10:00,9.97,9.99,9.96,9.99,140000.0,7.1197,7.134,7.1125,7.134,140000.0
2006-06-05 10:20:00,9.98,10.01,9.97,10.01,96200.0,7.1268,7.1482,7.1197,7.1482,96200.0
2006-06-05 10:30:00,10.0,10.01,9.99,10.0,49400.0,7.1411,7.1482,7.134,7.1411,49400.0
2006-06-05 10:40:00,9.99,10.0,9.97,9.97,62000.0,7.134,7.1411,7.1197,7.1197,62000.0
2006-06-05 10:50:00,9.97,10.01,9.97,9.99,90800.0,7.1197,7.1482,7.1197,7.134,90800.0
2006-06-05 11:00:00,9.99,10.02,9.99,10.02,75800.0,7.134,7.1554,7.134,7.1554,75800.0
2006-06-05 11:10:00,10.01,10.03,10.0,10.01,83000.0,7.1482,7.1625,7.1411,7.1482,83000.0
2006-06-05 11:20:00,10.01,10.01,9.99,10.01,101400.0,7.1482,7.1482,7.134,7.1482,101400.0
2006-06-05 11:30:00,10.01,10.01,9.99,9.99,52800.0,7.1482,7.1482,7.134,7.134,52800.0
2006-06-05 11:40:00,9.99,10.0,9.99,9.99,31800.0,7.134,7.1411,7.134,7.134,31800.0
2006-06-05 11:50:00,9.99,9.99,9.98,9.99,65800.0,7.134,7.134,7.1268,7.134,65800.0
2006-06-05 12:00:00,9.99,9.99,9.98,9.98,76000.0,7.134,7.134,7.1268,7.1268,76000.0
2006-06-05 12:10:00,9.99,9.99,9.97,9.99,87800.0,7.134,7.134,7.1197,7.134,87800.0
2006-06-05 12:20:00,9.99,9.99,9.97,9.97,59600.0,7.134,7.134,7.1197,7.1197,59600.0
2006-06-05 12:30:00,9.97,9.99,9.97,9.97,46200.0,7.1197,7.134,7.1197,7.1197,46200.0
2006-06-05 12:40:00,9.97,9.99,9.97,9.99,67000.0,7.1197,7.134,7.1197,7.134,67000.0
2006-06-05 12:50:00,9.99,9.99,9.98,9.98,39200.0,7.134,7.134,7.1268,7.1268,39200.0
2006-06-05 13:00:00,9.99,9.99,9.97,9.99,226800.0,7.134,7.134,7.1197,7.134,226800.0
2006-06-05 13:10:00,9.99,9.99,9.97,9.98,88400.0,7.134,7.134,7.1197,7.1268,88400.0
2006-06-05 13:20:00,9.99,9.99,9.97,9.97,178600.0,7.134,7.134,7.1197,7.1197,178600.0
2006-06-05 13:30:00,9.97,9.99,9.97,9.97,81400.0,7.1197,7.134,7.1197,7.1197,81400.0
2006-06-05 13:40:00,9.97,9.98,9.95,9.95,84200.0,7.1197,7.1268,7.1054,7.1054,84200.0
2006-06-05 13:50:00,9.95,9.96,9.93,9.94,103800.0,7.1054,7.1125,7.0911,7.0983,103800.0
2006-06-05 14:00:00,9.94,9.94,9.9,9.9,110600.0,7.0983,7.0983,7.0697,7.0697,110600.0
2006-06-05 14:10:00,9.9,9.92,9.87,9.87,157000.0,7.0697,7.084,7.0483,7.0483,157000.0
2006-06-05 14:20:00,9.87,9.91,9.85,9.9,179600.0,7.0483,7.0768,7.034,7.0697,179600.0
2006-06-05 14:30:00,9.9,9.9,9.86,9.86,205600.0,7.0697,7.0697,7.0411,7.0411,205600.0
2006-06-05 14:40:00,9.86,9.88,9.84,9.88,213400.0,7.0411,7.0554,7.0268,7.0554,213400.0
2006-06-05 14:50:00,9.88,9.88,9.86,9.88,117000.0,7.0554,7.0554,7.0411,7.0554,117000.0
2006-06-05 15:00:00,9.87,9.88,9.86,9.86,134200.0,7.0483,7.0554,7.0411,7.0411,134200.0
2006-06-05 15:10:00,9.86,9.88,9.83,9.88,221200.0,7.0411,7.0554,7.0197,7.0554,221200.0
2006-06-05 15:20:00,9.88,9.9,9.86,9.87,235200.0,7.0554,7.0697,7.0411,7.0483,235200.0
2006-06-05 15:30:00,9.88,9.88,9.86,9.87,165000.0,7.0554,7.0554,7.0411,7.0483,165000.0
2006-06-05 15:40:00,9.87,9.88,9.83,9.84,247600.0,7.0483,7.0554,7.0197,7.0268,247600.0
2006-06-05 15:50:00,9.84,9.9,9.83,9.88,501200.0,7.0268,7.0697,7.0197,7.0554,501200.0
2006-06-06 09:30:00,9.87,9.96,9.87,9.9,186200.0,7.0483,7.1125,7.0483,7.0697,186200.0
2006-06-06 09:40:00,9.89,9.93,9.83,9.84,155600.0,7.0625,7.0911,7.0197,7.0268,155600.0
2006-06-06 09:50:00,9.85,9.86,9.78,9.78,244000.0,7.034,7.0411,6.984,6.984,244000.0
2006-06-06 10:00:00,9.78,9.82,9.77,9.8,134600.0,6.984,7.0126,6.9769,6.9983,134600.0
2006-06-06 10:10:00,9.8,9.84,9.79,9.82,135800.0,6.9983,7.0268,6.9911,7.0126,135800.0
2006-06-06 10:20:00,9.83,9.91,9.83,9.9,125000.0,7.0197,7.0768,7.0197,7.0697,125000.0
2006-06-06 10:30:00,9.9,9.94,9.89,9.9,118600.0,7.0697,7.0983,7.0625,7.0697,118600.0
2006-06-06 10:40:00,9.89,9.9,9.87,9.87,77000.0,7.0625,7.0697,7.0483,7.0483,77000.0
2006-06-06 10:50:00,9.87,9.88,9.87,9.87,85200.0,7.0483,7.0554,7.0483,7.0483,85200.0
2006-06-06 11:00:00,9.88,9.9,9.87,9.87,112000.0,7.0554,7.0697,7.0483,7.0483,112000.0
2006-06-06 11:10:00,9.87,9.89,9.86,9.88,124600.0,7.0483,7.0625,7.0411,7.0554,124600.0
2006-06-06 11:20:00,9.88,9.88,9.87,9.88,100800.0,7.0554,7.0554,7.0483,7.0554,100800.0
2006-06-06 11:30:00,9.87,9.88,9.85,9.86,138000.0,7.0483,7.0554,7.034,7.0411,138000.0
2006-06-06 11:40:00,9.85,9.87,9.84,9.85,194400.0,7.034,7.0483,7.0268,7.034,194400.0
2006-06-06 11:50:00,9.85,9.87,9.85,9.85,112400.0,7.034,7.0483,7.034,7.034,112400.0
2006-06-06 12:00:00,9.85,9.86,9.84,9.86,101800.0,7.034,7.0411,7.0268,7.0411,101800.0
2006-06-06 12:10:00,9.85,9.89,9.85,9.87,82000.0,7.034,7.0625,7.034,7.0483,82000.0
2006-06-06 12:20:00,9.87,9.87,9.85,9.85,45000.0,7.0483,7.0483,7.034,7.034,45000.0
2006-06-06 12:30:00,9.85,9.88,9.85,9.87,80200.0,7.034,7.0554,7.034,7.0483,80200.0
2006-06-06 12:40:00,9.87,9.9,9.87,9.87,85400.0,7.0483,7.0697,7.0483,7.0483,85400.0
2006-06-06 12:50:00,9.87,9.88,9.85,9.88,125000.0,7.0483,7.0554,7.034,7.0554,125000.0
2006-06-06 13:00:00,9.88,9.88,9.85,9.86,62800.0,7.0554,7.0554,7.034,7.0411,62800.0
2006-06-06 13:10:00,9.86,9.87,9.84,9.84,76600.0,7.0411,7.0483,7.0268,7.0268,76600.0
2006-06-06 13:20:00,9.84,9.87,9.84,9.87,98600.0,7.0268,7.0483,7.0268,7.0483,98600.0
2006-06-06 13:30:00,9.87,9.88,9.85,9.87,77200.0,7.0483,7.0554,7.034,7.0483,77200.0
2006-06-06 13:40:00,9.87,9.87,9.84,9.84,60000.0,7.0483,7.0483,7.0268,7.0268,60000.0
2006-06-06 13:50:00,9.84,9.87,9.84,9.87,33800.0,7.0268,7.0483,7.0268,7.0483,33800.0
2006-06-06 14:00:00,9.86,9.87,9.85,9.85,63800.0,7.0411,7.0483,7.034,7.034,63800.0
2006-06-06 14:10:00,9.86,9.86,9.84,9.86,33200.0,7.0411,7.0411,7.0268,7.0411,33200.0
2006-06-06 14:20:00,9.87,9.87,9.84,9.85,148600.0,7.0483,7.0483,7.0268,7.034,148600.0
2006-06-06 14:30:00,9.85,9.88,9.85,9.88,91800.0,7.034,7.0554,7.034,7.0554,91800.0
2006-06-06 14:40:00,9.88,9.88,9.84,9.86,133200.0,7.0554,7.0554,7.0268,7.0411,133200.0
2006-06-06 14:50:00,9.86,9.86,9.84,9.84,72600.0,7.0411,7.0411,7.0268,7.0268,72600.0
2006-06-06 15:00:00,9.84,9.88,9.83,9.88,103000.0,7.0268,7.0554,7.0197,7.0554,103000.0
2006-06-06 15:10:00,9.88,9.88,9.81,9.81,120400.0,7.0554,7.0554,7.0054,7.0054,120400.0
2006-06-06 15:20:00,9.81,9.82,9.8,9.81,142200.0,7.0054,7.0126,6.9983,7.0054,142200.0
2006-06-06 15:30:00,9.81,9.86,9.8,9.86,150800.0,7.0054,7.0411,6.9983,7.0411,150800.0
2006-06-06 15:40:00,9.86,9.9,9.86,9.88,128600.0,7.0411,7.0697,7.0411,7.0554,128600.0
2006-06-06 15:50:00,9.88,9.88,9.84,9.88,248000.0,7.0554,7.0554,7.0268,7.0554,248000.0
2006-06-07 09:30:00,9.92,9.99,9.92,9.95,85600.0,7.084,7.134,7.084,7.1054,85600.0
2006-06-07 09:40:00,9.96,9.99,9.93,9.97,448800.0,7.1125,7.134,7.0911,7.1197,448800.0
2006-06-07 09:50:00,9.97,9.99,9.97,9.99,73800.0,7.1197,7.134,7.1197,7.134,73800.0
2006-06-07 10:00:00,9.99,10.08,9.99,10.08,295200.0,7.134,7.1982,7.134,7.1982,295200.0
2006-06-07 10:10:00,10.08,10.1,10.07,10.1,85600.0,7.1982,7.2125,7.1911,7.2125,85600.0
2006-06-07 10:20:00,10.09,10.12,10.08,10.1,117200.0,7.2054,7.2268,7.1982,7.2125,117200.0
2006-06-07 10:30:00,10.1,10.1,10.08,10.08,144400.0,7.2125,7.2125,7.1982,7.1982,144400.0
2006-06-07 10:40:00,10.08,10.08,10.07,10.07,56600.0,7.1982,7.1982,7.1911,7.1911,56600.0
2006-06-07 10:50:00,10.08,10.09,10.06,10.06,97600.0,7.1982,7.2054,7.1839,7.1839,97600.0
2006-06-07 11:00:00,10.06,10.06,10.03,10.03,121000.0,7.1839,7.1839,7.1625,7.1625,121000.0
2006-06-07 11:10:00,10.03,10.05,9.99,10.04,83800.0,7.1625,7.1768,7.134,7.1697,83800.0
2006-06-07 11:20:00,10.05,10.06,10.04,10.04,42400.0,7.1768,7.1839,7.1697,7.1697,42400.0
2006-06-07 11:30:00,10.05,10.07,10.04,10.07,68800.0,7.1768,7.1911,7.1697,7.1911,68800.0
2006-06-07 11:40:00,10.06,10.08,10.05,10.05,50000.0,7.1839,7.1982,7.1768,7.1768,50000.0
2006-06-07 11:50:00,10.05,10.07,10.04,10.07,52400.0,7.1768,7.1911,7.1697,7.1911,52400.0
2006-06-07 12:00:00,10.06,10.09,10.06,10.08,150000.0,7.1839,7.2054,7.1839,7.1982,150000.0
2006-06-07 12:10:00,10.08,10.08,10.06,10.06,87800.0,7.1982,7.1982,7.1839,7.1839,87800.0
2006-06-07 12:20:00,10.08,10.08,10.05,10.06,19200.0,7.1982,7.1982,7.1768,7.1839,19200.0
2006-06-07 12:30:00,10.06,10.06,10.04,10.05,92600.0,7.1839,7.1839,7.1697,7.1768,92600.0
2006-06-07 12:40:00,10.05,10.06,10.05,10.06,69200.0,7.1768,7.1839,7.1768,7.1839,69200.0
2006-06-07 12:50:00,10.06,10.06,10.05,10.06,38200.0,7.1839,7.1839,7.1768,7.1839,38200.0
2006-06-07 13:00:00,10.06,10.07,10.05,10.06,507000.0,7.1839,7.1911,7.1768,7.1839,507000.0
2006-06-07 13:10:00,10.06,10.08,10.05,10.06,81600.0,7.1839,7.1982,7.1768,7.1839,81600.0
2006-06-07 13:20:00,10.06,10.09,10.06,10.08,49000.0,7.1839,7.2054,7.1839,7.1982,49000.0
2006-06-07 13:30:00,10.08,10.08,10.05,10.05,81600.0,7.1982,7.1982,7.1768,7.1768,81600.0
2006-06-07 13:40:00,10.05,10.06,10.03,10.04,50400.0,7.1768,7.1839,7.1625,7.1697,50400.0
2006-06-07 13:50:00,10.03,10.05,10.02,10.04,64200.0,7.1625,7.1768,7.1554,7.1697,64200.0
2006-06-07 14:00:00,10.04,10.04,10.01,10.01,59200.0,7.1697,7.1697,7.1482,7.1482,59200.0
2006-06-07 14:10:00,10.01,10.04,10.01,10.01,78600.0,7.1482,7.1697,7.1482,7.1482,78600.0
2006-06-07 14:20:00,10.01,10.08,10.01,10.08,75200.0,7.1482,7.1982,7.1482,7.1982,75200.0
2006-06-07 14:30:00,10.07,10.08,10.05,10.06,67400.0,7.1911,7.1982,7.1768,7.1839,67400.0
2006-06-07 14:40:00,10.06,10.06,10.04,10.05,49000.0,7.1839,7.1839,7.1697,7.1768,49000.0
2006-06-07 14:50:00,10.05,10.06,10.05,10.06,68400.0,7.1768,7.1839,7.1768,7.1839,68400.0
2006-06-07 15:00:00,10.05,10.08,10.02,10.03,151200.0,7.1768,7.1982,7.1554,7.1625,151200.0
2006-06-07 15:10:00,10.03,10.04,9.98,9.98,144000.0,7.1625,7.1697,7.1268,7.1268,144000.0
2006-06-07 15:20:00,9.98,10.01,9.93,9.94,236400.0,7.1268,7.1482,7.0911,7.0983,236400.0
2006-06-07 15:30:00,9.94,9.96,9.92,9.96,209600.0,7.0983,7.1125,7.084,7.1125,209600.0
2006-06-07 15:40:00,9.96,9.97,9.93,9.93,154200.0,7.1125,7.1197,7.0911,7.0911,154200.0
2006-06-07 15:50:00,9.93,9.95,9.92,9.92,290400.0,7.0911,7.1054,7.084,7.084,290400.0
2006-06-08 09:30:00,9.95,10.06,9.95,10.03,224400.0,7.1054,7.1839,7.1054,7.1625,224400.0
2006-06-08 09:40:00,10.03,10.03,9.95,9.95,222200.0,7.1625,7.1625,7.1054,7.1054,222200.0
2006-06-08 09:50:00,9.95,9.98,9.92,9.92,161800.0,7.1054,7.1268,7.084,7.084,161800.0
2006-06-08 10:00:00,9.94,9.97,9.92,9.93,218800.0,7.0983,7.1197,7.084,7.0911,218800.0
2006-06-08 10:10:00,9.93,9.97,9.93,9.94,99200.0,7.0911,7.1197,7.0911,7.0983,99200.0
2006-06-08 10:20:00,9.95,9.96,9.93,9.94,125600.0,7.1054,7.1125,7.0911,7.0983,125600.0
2006-06-08 10:30:00,9.94,9.96,9.92,9.96,136000.0,7.0983,7.1125,7.084,7.1125,136000.0
2006-06-08 10:40:00,9.96,9.97,9.95,9.97,86400.0,7.1125,7.1197,7.1054,7.1197,86400.0
2006-06-08 10:50:00,9.97,9.99,9.94,9.95,130400.0,7.1197,7.134,7.0983,7.1054,130400.0
2006-06-08 11:00:00,9.95,10.0,9.95,9.96,222600.0,7.1054,7.1411,7.1054,7.1125,222600.0
2006-06-08 11:10:00,9.96,9.96,9.89,9.89,91000.0,7.1125,7.1125,7.0625,7.0625,91000.0
2006-06-08 11:20:00,9.9,9.94,9.84,9.92,202200.0,7.0697,7.0983,7.0268,7.084,202200.0
2006-06-08 11:30:00,9.94,9.94,9.9,9.92,169800.0,7.0983,7.0983,7.0697,7.084,169800.0
2006-06-08 11:40:00,9.93,9.93,9.89,9.93,181400.0,7.0911,7.0911,7.0625,7.0911,181400.0
2006-06-08 11:50:00,9.93,9.93,9.86,9.89,140000.0,7.0911,7.0911,7.0411,7.0625,140000.0
2006-06-08 12:00:00,9.9,9.9,9.88,9.9,174200.0,7.0697,7.0697,7.0554,7.0697,174200.0
2006-06-08 12:10:00,9.9,9.93,9.88,9.9,152800.0,7.0697,7.0911,7.0554,7.0697,152800.0
2006-06-08 12:20:00,9.9,9.91,9.88,9.89,96800.0,7.0697,7.0768,7.0554,7.0625,96800.0
2006-06-08 12:30:00,9.9,9.94,9.89,9.93,113600.0,7.0697,7.0983,7.0625,7.0911,113600.0
2006-06-08 12:40:00,9.94,9.94,9.9,9.93,93800.0,7.0983,7.0983,7.0697,7.0911,93800.0
2006-06-08 12:50:00,9.93,9.94,9.88,9.9,139800.0,7.0911,7.0983,7.0554,7.0697,139800.0
2006-06-08 13:00:00,9.9,9.9,9.88,9.88,146600.0,7.0697,7.0697,7.0554,7.0554,146600.0
2006-06-08 13:10:00,9.89,9.92,9.89,9.9,115000.0,7.0625,7.084,7.0625,7.0697,115000.0
2006-06-08 13:20:00,9.91,9.92,9.9,9.9,536000.0,7.0768,7.084,7.0697,7.0697,536000.0
2006-06-08 13:30:00,9.9,9.95,9.88,9.94,374600.0,7.0697,7.1054,7.0554,7.0983,374600.0
2006-06-08 13:40:00,9.94,9.97,9.9,9.9,138800.0,7.0983,7.1197,7.0697,7.0697,138800.0
2006-06-08 13:50:00,9.9,9.96,9.9,9.96,263200.0,7.0697,7.1125,7.0697,7.1125,263200.0
2006-06-08 14:00:00,9.96,9.97,9.92,9.95,386800.0,7.1125,7.1197,7.084,7.1054,386800.0
2006-06-08 14:10:00,9.95,9.97,9.9,9.92,249400.0,7.1054,7.1197,7.0697,7.084,249400.0
2006-06-08 14:20:00,9.91,9.95,9.9,9.94,203000.0,7.0768,7.1054,7.0697,7.0983,203000.0
2006-06-08 14:30:00,9.94,9.97,9.92,9.97,125600.0,7.0983,7.1197,7.084,7.1197,125600.0
2006-06-08 14:40:00,9.97,9.97,9.94,9.97,151400.0,7.1197,7.1197,7.0983,7.1197,151400.0
2006-06-08 14:50:00,9.97,9.98,9.94,9.95,363400.0,7.1197,7.1268,7.0983,7.1054,363400.0
2006-06-08 15:00:00,9.95,9.99,9.95,9.99,299400.0,7.1054,7.134,7.1054,7.134,299400.0
2006-06-08 15:10:00,9.99,10.03,9.97,9.99,377000.0,7.134,7.1625,7.1197,7.134,377000.0
2006-06-08 15:20:00,9.99,9.99,9.97,9.97,272800.0,7.134,7.134,7.1197,7.1197,272800.0
2006-06-08 15:30:00,9.97,10.08,9.97,10.07,188200.0,7.1197,7.1982,7.1197,7.1911,188200.0
2006-06-08 15:40:00,10.07,10.08,9.99,9.99,439600.0,7.1911,7.1982,7.134,7.134,439600.0
2006-06-08 15:50:00,10.0,10.01,9.97,9.98,749600.0,7.1411,7.1482,7.1197,7.1268,749600.0
2006-06-09 09:30:00,9.86,9.91,9.84,9.91,417000.0,7.0411,7.0768,7.0268,7.0768,417000.0
2006-06-09 09:40:00,9.9,9.96,9.87,9.93,302800.0,7.0697,7.1125,7.0483,7.0911,302800.0
2006-06-09 09:50:00,9.92,9.92,9.86,9.9,358600.0,7.084,7.084,7.0411,7.0697,358600.0
2006-06-09 10:00:00,9.9,9.93,9.85,9.88,356800.0,7.0697,7.0911,7.034,7.0554,356800.0
2006-06-09 10:10:00,9.87,9.88,9.85,9.87,229800.0,7.0483,7.0554,7.034,7.0483,229800.0
2006-06-09 10:20:00,9.86,9.9,9.85,9.88,217000.0,7.0411,7.0697,7.034,7.0554,217000.0
2006-06-09 10:30:00,9.88,9.88,9.85,9.87,160000.0,7.0554,7.0554,7.034,7.0483,160000.0
2006-06-09 10:40:00,9.87,9.88,9.86,9.86,136000.0,7.0483,7.0554,7.0411,7.0411,136000.0
2006-06-09 10:50:00,9.86,9.9,9.86,9.89,177400.0,7.0411,7.0697,7.0411,7.0625,177400.0
2006-06-09 11:00:00,9.89,9.89,9.86,9.86,677200.0,7.0625,7.0625,7.0411,7.0411,677200.0
2006-06-09 11:10:00,9.86,9.87,9.85,9.86,124600.0,7.0411,7.0483,7.034,7.0411,124600.0
2006-06-09 11:20:00,9.87,9.91,9.87,9.9,339800.0,7.0483,7.0768,7.0483,7.0697,339800.0
2006-06-09 11:30:00,9.9,9.91,9.87,9.87,565400.0,7.0697,7.0768,7.0483,7.0483,565400.0
2006-06-09 11:40:00,9.87,9.88,9.85,9.85,379000.0,7.0483,7.0554,7.034,7.034,379000.0
2006-06-09 11:50:00,9.85,9.86,9.83,9.85,334400.0,7.034,7.0411,7.0197,7.034,334400.0
2006-06-09 12:00:00,9.85,9.85,9.84,9.85,114400.0,7.034,7.034,7.0268,7.034,114400.0
2006-06-09 12:10:00,9.85,9.86,9.84,9.86,133400.0,7.034,7.0411,7.0268,7.0411,133400.0
2006-06-09 12:20:00,9.86,9.86,9.84,9.86,131000.0,7.0411,7.0411,7.0268,7.0411,131000.0
2006-06-09 12:30:00,9.85,9.88,9.85,9.87,136200.0,7.034,7.0554,7.034,7.0483,136200.0
2006-06-09 12:40:00,9.88,9.88,9.86,9.87,122400.0,7.0554,7.0554,7.0411,7.0483,122400.0
2006-06-09 12:50:00,9.87,9.9,9.87,9.9,179200.0,7.0483,7.0697,7.0483,7.0697,179200.0
2006-06-09 13:00:00,9.9,9.9,9.86,9.87,108600.0,7.0697,7.0697,7.0411,7.0483,108600.0
2006-06-09 13:10:00,9.87,9.88,9.86,9.87,75000.0,7.0483,7.0554,7.0411,7.0483,75000.0
2006-06-09 13:20:00,9.86,9.88,9.85,9.86,77000.0,7.0411,7.0554,7.034,7.0411,77000.0
2006-06-09 13:30:00,9.86,9.88,9.86,9.88,83600.0,7.0411,7.0554,7.0411,7.0554,83600.0
2006-06-09 13:40:00,9.88,9.88,9.87,9.88,46000.0,7.0554,7.0554,7.0483,7.0554,46000.0
2006-06-09 13:50:00,9.88,9.88,9.86,9.88,188000.0,7.0554,7.0554,7.0411,7.0554,188000.0
2006-06-09 14:00:00,9.88,9.88,9.86,9.87,81400.0,7.0554,7.0554,7.0411,7.0483,81400.0
2006-06-09 14:10:00,9.86,9.87,9.86,9.86,136800.0,7.0411,7.0483,7.0411,7.0411,136800.0
2006-06-09 14:20:00,9.86,9.9,9.86,9.88,201800.0,7.0411,7.0697,7.0411,7.0554,201800.0
2006-06-09 14:30:00,9.88,9.88,9.86,9.86,212400.0,7.0554,7.0554,7.0411,7.0411,212400.0
2006-06-09 14:40:00,9.86,9.88,9.86,9.88,130200.0,7.0411,7.0554,7.0411,7.0554,130200.0
2006-06-09 14:50:00,9.88,9.88,9.85,9.85,270800.0,7.0554,7.0554,7.034,7.034,270800.0
2006-06-09 15:00:00,9.85,9.86,9.84,9.85,240000.0,7.034,7.0411,7.0268,7.034,240000.0
2006-06-09 15:10:00,9.85,9.86,9.84,9.85,175400.0,7.034,7.0411,7.0268,7.034,175400.0
2006-06-09 15:20:00,9.85,9.86,9.84,9.85,165600.0,7.034,7.0411,7.0268,7.034,165600.0
2006-06-09 15:30:00,9.85,9.85,9.84,9.85,171600.0,7.034,7.034,7.0268,7.034,171600.0
2006-06-09 15:40:00,9.85,9.86,9.84,9.86,220600.0,7.034,7.0411,7.0268,7.0411,220600.0
2006-06-09 15:50:00,9.85,9.86,9.82,9.85,433200.0,7.034,7.0411,7.0126,7.034,433200.0
2006-06-12 09:30:00,9.85,9.87,9.84,9.86,69200.0,7.034,7.0483,7.0268,7.0411,69200.0
2006-06-12 09:40:00,9.86,9.87,9.8,9.8,93600.0,7.0411,7.0483,6.9983,6.9983,93600.0
2006-06-12 09:50:00,9.81,9.81,9.77,9.81,121200.0,7.0054,7.0054,6.9769,7.0054,121200.0
2006-06-12 10:00:00,9.8,9.83,9.79,9.82,80200.0,6.9983,7.0197,6.9911,7.0126,80200.0
2006-06-12 10:10:00,9.82,9.82,9.8,9.81,67000.0,7.0126,7.0126,6.9983,7.0054,67000.0
2006-06-12 10:20:00,9.81,9.81,9.77,9.77,98000.0,7.0054,7.0054,6.9769,6.9769,98000.0
2006-06-12 10:30:00,9.78,9.81,9.78,9.81,82000.0,6.984,7.0054,6.984,7.0054,82000.0
2006-06-12 10:40:00,9.81,9.81,9.79,9.79,105200.0,7.0054,7.0054,6.9911,6.9911,105200.0
2006-06-12 10:50:00,9.79,9.83,9.79,9.82,95800.0,6.9911,7.0197,6.9911,7.0126,95800.0
2006-06-12 11:00:00,9.82,9.82,9.78,9.8,145000.0,7.0126,7.0126,6.984,6.9983,145000.0
2006-06-12 11:10:00,9.81,9.81,9.8,9.8,107200.0,7.0054,7.0054,6.9983,6.9983,107200.0
2006-06-12 11:20:00,9.8,9.81,9.77,9.79,168000.0,6.9983,7.0054,6.9769,6.9911,168000.0
2006-06-12 11:30:00,9.79,9.81,9.78,9.81,135600.0,6.9911,7.0054,6.984,7.0054,135600.0
2006-06-12 11:40:00,9.8,9.81,9.79,9.81,98800.0,6.9983,7.0054,6.9911,7.0054,98800.0
2006-06-12 11:50:00,9.81,9.82,9.81,9.81,83600.0,7.0054,7.0126,7.0054,7.0054,83600.0
2006-06-12 12:00:00,9.81,9.81,9.8,9.8,143000.0,7.0054,7.0054,6.9983,6.9983,143000.0
2006-06-12 12:10:00,9.8,9.8,9.78,9.8,92600.0,6.9983,6.9983,6.984,6.9983,92600.0
2006-06-12 12:20:00,9.8,9.81,9.79,9.81,120800.0,6.9983,7.0054,6.9911,7.0054,120800.0
2006-06-12 12:30:00,9.81,9.81,9.79,9.8,48200.0,7.0054,7.0054,6.9911,6.9983,48200.0
2006-06-12 12:40:00,9.8,9.8,9.78,9.79,52200.0,6.9983,6.9983,6.984,6.9911,52200.0
2006-06-12 12:50:00,9.79,9.8,9.79,9.8,109200.0,6.9911,6.9983,6.9911,6.9983,109200.0
2006-06-12 13:00:00,9.8,9.81,9.79,9.81,126000.0,6.9983,7.0054,6.9911,7.0054,126000.0
2006-06-12 13:10:00,9.81,9.81,9.8,9.8,100000.0,7.0054,7.0054,6.9983,6.9983,100000.0
2006-06-12 13:20:00,9.8,9.81,9.79,9.79,215000.0,6.9983,7.0054,6.9911,6.9911,215000.0
2006-06-12 13:30:00,9.8,9.81,9.79,9.8,129000.0,6.9983,7.0054,6.9911,6.9983,129000.0
2006-06-12 13:40:00,9.8,9.81,9.8,9.81,262800.0,6.9983,7.0054,6.9983,7.0054,262800.0
2006-06-12 13:50:00,9.81,9.82,9.81,9.81,178600.0,7.0054,7.0126,7.0054,7.0054,178600.0
2006-06-12 14:00:00,9.82,9.83,9.81,9.83,240800.0,7.0126,7.0197,7.0054,7.0197,240800.0
2006-06-12 14:10:00,9.82,9.83,9.8,9.81,431200.0,7.0126,7.0197,6.9983,7.0054,431200.0
2006-06-12 14:20:00,9.81,9.82,9.8,9.81,277200.0,7.0054,7.0126,6.9983,7.0054,277200.0
2006-06-12 14:30:00,9.81,9.82,9.81,9.81,183600.0,7.0054,7.0126,7.0054,7.0054,183600.0
2006-06-12 14:40:00,9.81,9.82,9.8,9.81,120400.0,7.0054,7.0126,6.9983,7.0054,120400.0
2006-06-12 14:50:00,9.81,9.82,9.81,9.81,73000.0,7.0054,7.0126,7.0054,7.0054,73000.0
2006-06-12 15:00:00,9.81,9.81,9.78,9.8,391600.0,7.0054,7.0054,6.984,6.9983,391600.0
2006-06-12 15:10:00,9.8,9.81,9.79,9.8,224400.0,6.9983,7.0054,6.9911,6.9983,224400.0
2006-06-12 15:20:00,9.8,9.8,9.77,9.78,223400.0,6.9983,6.9983,6.9769,6.984,223400.0
2006-06-12 15:30:00,9.77,9.78,9.72,9.73,200600.0,6.9769,6.984,6.9412,6.9483,200600.0
2006-06-12 15:40:00,9.74,9.8,9.73,9.79,234600.0,6.9554,6.9983,6.9483,6.9911,234600.0
2006-06-12 15:50:00,9.79,9.79,9.74,9.75,347000.0,6.9911,6.9911,6.9554,6.9626,347000.0
2006-06-13 09:30:00,9.74,9.74,9.7,9.71,121200.0,6.9554,6.9554,6.9269,6.934,121200.0
2006-06-13 09:40:00,9.71,9.79,9.71,9.74,167200.0,6.934,6.9911,6.934,6.9554,167200.0
2006-06-13 09:50:00,9.74,9.78,9.74,9.75,141200.0,6.9554,6.984,6.9554,6.9626,141200.0
2006-06-13 10:00:00,9.76,9.78,9.75,9.78,181800.0,6.9697,6.984,6.9626,6.984,181800.0
2006-06-13 10:10:00,9.78,9.84,9.78,9.84,341600.0,6.984,7.0268,6.984,7.0268,341600.0
2006-06-13 10:20:00,9.85,9.85,9.8,9.83,241600.0,7.034,7.034,6.9983,7.0197,241600.0
2006-06-13 10:30:00,9.84,9.85,9.81,9.81,186200.0,7.0268,7.034,7.0054,7.0054,186200.0
2006-06-13 10:40:00,9.81,9.83,9.81,9.82,142000.0,7.0054,7.0197,7.0054,7.0126,142000.0
2006-06-13 10:50:00,9.82,9.85,9.82,9.85,178200.0,7.0126,7.034,7.0126,7.034,178200.0
2006-06-13 11:00:00,9.85,9.85,9.83,9.85,140400.0,7.034,7.034,7.0197,7.034,140400.0
2006-06-13 11:10:00,9.84,9.87,9.84,9.87,190400.0,7.0268,7.0483,7.0268,7.0483,190400.0
2006-06-13 11:20:00,9.87,9.88,9.86,9.86,214400.0,7.0483,7.0554,7.0411,7.0411,214400.0
2006-06-13 11:30:00,9.86,9.9,9.86,9.9,335600.0,7.0411,7.0697,7.0411,7.0697,335600.0
2006-06-13 11:40:00,9.9,9.91,9.87,9.9,124000.0,7.0697,7.0768,7.0483,7.0697,124000.0
2006-06-13 11:50:00,9.9,9.94,9.88,9.94,201600.0,7.0697,7.0983,7.0554,7.0983,201600.0
2006-06-13 12:00:00,9.94,9.94,9.9,9.9,107000.0,7.0983,7.0983,7.0697,7.0697,107000.0
2006-06-13 12:10:00,9.9,9.92,9.89,9.9,106800.0,7.0697,7.084,7.0625,7.0697,106800.0
2006-06-13 12:20:00,9.9,9.9,9.86,9.86,154000.0,7.0697,7.0697,7.0411,7.0411,154000.0
2006-06-13 12:30:00,9.86,9.87,9.86,9.86,107800.0,7.0411,7.0483,7.0411,7.0411,107800.0
2006-06-13 12:40:00,9.86,9.89,9.86,9.89,158200.0,7.0411,7.0625,7.0411,7.0625,158200.0
2006-06-13 12:50:00,9.89,9.9,9.88,9.88,78000.0,7.0625,7.0697,7.0554,7.0554,78000.0
2006-06-13 13:00:00,9.88,9.88,9.86,9.87,113200.0,7.0554,7.0554,7.0411,7.0483,113200.0
2006-06-13 13:10:00,9.86,9.88,9.86,9.87,98800.0,7.0411,7.0554,7.0411,7.0483,98800.0
2006-06-13 13:20:00,9.87,9.88,9.86,9.88,126400.0,7.0483,7.0554,7.0411,7.0554,126400.0
2006-06-13 13:30:00,9.88,9.89,9.87,9.89,91600.0,7.0554,7.0625,7.0483,7.0625,91600.0
2006-06-13 13:40:00,9.89,9.9,9.88,9.9,176400.0,7.0625,7.0697,7.0554,7.0697,176400.0
2006-06-13 13:50:00,9.9,9.92,9.9,9.92,121000.0,7.0697,7.084,7.0697,7.084,121000.0
2006-06-13 14:00:00,9.9,9.92,9.89,9.9,71600.0,7.0697,7.084,7.0625,7.0697,71600.0
2006-06-13 14:10:00,9.9,9.9,9.88,9.88,214600.0,7.0697,7.0697,7.0554,7.0554,214600.0
2006-06-13 14:20:00,9.88,9.9,9.87,9.9,177000.0,7.0554,7.0697,7.0483,7.0697,177000.0
2006-06-13 14:30:00,9.9,9.9,9.85,9.85,159400.0,7.0697,7.0697,7.034,7.034,159400.0
2006-06-13 14:40:00,9.85,9.86,9.83,9.85,122400.0,7.034,7.0411,7.0197,7.034,122400.0
2006-06-13 14:50:00,9.84,9.87,9.83,9.86,163600.0,7.0268,7.0483,7.0197,7.0411,163600.0
2006-06-13 15:00:00,9.87,9.88,9.84,9.85,219200.0,7.0483,7.0554,7.0268,7.034,219200.0
2006-06-13 15:10:00,9.85,9.87,9.85,9.87,142000.0,7.034,7.0483,7.034,7.0483,142000.0
2006-06-13 15:20:00,9.87,9.9,9.85,9.9,307400.0,7.0483,7.0697,7.034,7.0697,307400.0
2006-06-13 15:30:00,9.9,9.92,9.87,9.87,196600.0,7.0697,7.084,7.0483,7.0483,196600.0
2006-06-13 15:40:00,9.88,9.88,9.84,9.84,299000.0,7.0554,7.0554,7.0268,7.0268,299000.0
2006-06-13 15:50:00,9.84,9.85,9.83,9.83,333600.0,7.0268,7.034,7.0197,7.0197,333600.0
2006-06-14 09:30:00,9.77,9.85,9.77,9.79,240000.0,6.9769,7.034,6.9769,6.9911,240000.0
2006-06-14 09:40:00,9.78,9.82,9.76,9.78,219400.0,6.984,7.0126,6.9697,6.984,219400.0
2006-06-14 09:50:00,9.78,9.85,9.77,9.85,127800.0,6.984,7.034,6.9769,7.034,127800.0
2006-06-14 10:00:00,9.85,9.88,9.83,9.87,227800.0,7.034,7.0554,7.0197,7.0483,227800.0
2006-06-14 10:10:00,9.86,9.88,9.85,9.88,153400.0,7.0411,7.0554,7.034,7.0554,153400.0
2006-06-14 10:20:00,9.88,9.9,9.84,9.85,204000.0,7.0554,7.0697,7.0268,7.034,204000.0
2006-06-14 10:30:00,9.86,9.87,9.83,9.83,135200.0,7.0411,7.0483,7.0197,7.0197,135200.0
2006-06-14 10:40:00,9.84,9.84,9.8,9.8,114000.0,7.0268,7.0268,6.9983,6.9983,114000.0
2006-06-14 10:50:00,9.81,9.85,9.79,9.8,122400.0,7.0054,7.034,6.9911,6.9983,122400.0
2006-06-14 11:00:00,9.79,9.81,9.79,9.8,97200.0,6.9911,7.0054,6.9911,6.9983,97200.0
2006-06-14 11:10:00,9.8,9.81,9.79,9.81,108000.0,6.9983,7.0054,6.9911,7.0054,108000.0
2006-06-14 11:20:00,9.81,9.82,9.78,9.82,304400.0,7.0054,7.0126,6.984,7.0126,304400.0
2006-06-14 11:30:00,9.81,9.83,9.81,9.81,111200.0,7.0054,7.0197,7.0054,7.0054,111200.0
2006-06-14 11:40:00,9.83,9.83,9.81,9.81,94000.0,7.0197,7.0197,7.0054,7.0054,94000.0
2006-06-14 11:50:00,9.81,9.81,9.79,9.79,35200.0,7.0054,7.0054,6.9911,6.9911,35200.0
2006-06-14 12:00:00,9.8,9.83,9.79,9.81,83400.0,6.9983,7.0197,6.9911,7.0054,83400.0
2006-06-14 12:10:00,9.82,9.83,9.81,9.82,212200.0,7.0126,7.0197,7.0054,7.0126,212200.0
2006-06-14 12:20:00,9.83,9.83,9.81,9.82,66800.0,7.0197,7.0197,7.0054,7.0126,66800.0
2006-06-14 12:30:00,9.82,9.84,9.82,9.83,61200.0,7.0126,7.0268,7.0126,7.0197,61200.0
2006-06-14 12:40:00,9.83,9.84,9.82,9.83,87200.0,7.0197,7.0268,7.0126,7.0197,87200.0
2006-06-14 12:50:00,9.83,9.84,9.82,9.82,116600.0,7.0197,7.0268,7.0126,7.0126,116600.0
2006-06-14 13:00:00,9.82,9.83,9.82,9.82,116600.0,7.0126,7.0197,7.0126,7.0126,116600.0
2006-06-14 13:10:00,9.82,9.83,9.82,9.83,109400.0,7.0126,7.0197,7.0126,7.0197,109400.0
2006-06-14 13:20:00,9.83,9.84,9.83,9.84,93800.0,7.0197,7.0268,7.0197,7.0268,93800.0
2006-06-14 13:30:00,9.84,9.84,9.82,9.83,79000.0,7.0268,7.0268,7.0126,7.0197,79000.0
2006-06-14 13:40:00,9.82,9.84,9.82,9.83,129600.0,7.0126,7.0268,7.0126,7.0197,129600.0
2006-06-14 13:50:00,9.83,9.85,9.82,9.85,56200.0,7.0197,7.034,7.0126,7.034,56200.0
2006-06-14 14:00:00,9.85,9.87,9.85,9.87,119200.0,7.034,7.0483,7.034,7.0483,119200.0
2006-06-14 14:10:00,9.86,9.88,9.83,9.84,91800.0,7.0411,7.0554,7.0197,7.0268,91800.0
2006-06-14 14:20:00,9.83,9.85,9.83,9.83,96600.0,7.0197,7.034,7.0197,7.0197,96600.0
2006-06-14 14:30:00,9.83,9.84,9.82,9.83,80600.0,7.0197,7.0268,7.0126,7.0197,80600.0
2006-06-14 14:40:00,9.83,9.84,9.79,9.81,117600.0,7.0197,7.0268,6.9911,7.0054,117600.0
2006-06-14 14:50:00,9.81,9.83,9.8,9.83,186000.0,7.0054,7.0197,6.9983,7.0197,186000.0
2006-06-14 15:00:00,9.82,9.84,9.81,9.83,98000.0,7.0126,7.0268,7.0054,7.0197,98000.0
2006-06-14 15:10:00,9.83,9.85,9.81,9.85,155400.0,7.0197,7.034,7.0054,7.034,155400.0
2006-06-14 15:20:00,9.85,9.86,9.85,9.86,140800.0,7.034,7.0411,7.034,7.0411,140800.0
2006-06-14 15:30:00,9.86,9.88,9.85,9.88,157800.0,7.0411,7.0554,7.034,7.0554,157800.0
2006-06-14 15:40:00,9.88,9.88,9.86,9.87,173600.0,7.0554,7.0554,7.0411,7.0483,173600.0
2006-06-14 15:50:00,9.87,9.89,9.87,9.87,350000.0,7.0483,7.0625,7.0483,7.0483,350000.0
2006-06-15 09:30:00,9.87,9.89,9.87,9.88,193600.0,7.0483,7.0625,7.0483,7.0554,193600.0
2006-06-15 09:40:00,9.88,9.91,9.86,9.9,188400.0,7.0554,7.0768,7.0411,7.0697,188400.0
2006-06-15 09:50:00,9.9,9.92,9.87,9.87,215800.0,7.0697,7.084,7.0483,7.0483,215800.0
2006-06-15 10:00:00,9.88,9.88,9.85,9.86,180800.0,7.0554,7.0554,7.034,7.0411,180800.0
2006-06-15 10:10:00,9.86,9.88,9.85,9.87,163400.0,7.0411,7.0554,7.034,7.0483,163400.0
2006-06-15 10:20:00,9.87,9.87,9.84,9.84,55200.0,7.0483,7.0483,7.0268,7.0268,55200.0
2006-06-15 10:30:00,9.84,9.88,9.83,9.86,132400.0,7.0268,7.0554,7.0197,7.0411,132400.0
2006-06-15 10:40:00,9.86,9.88,9.85,9.88,301200.0,7.0411,7.0554,7.034,7.0554,301200.0
2006-06-15 10:50:00,9.88,9.9,9.87,9.9,213800.0,7.0554,7.0697,7.0483,7.0697,213800.0
2006-06-15 11:00:00,9.9,9.9,9.86,9.87,371200.0,7.0697,7.0697,7.0411,7.0483,371200.0
2006-06-15 11:10:00,9.87,9.89,9.86,9.88,173200.0,7.0483,7.0625,7.0411,7.0554,173200.0
2006-06-15 11:20:00,9.88,9.9,9.87,9.88,208600.0,7.0554,7.0697,7.0483,7.0554,208600.0
2006-06-15 11:30:00,9.88,9.88,9.86,9.87,254800.0,7.0554,7.0554,7.0411,7.0483,254800.0
2006-06-15 11:40:00,9.87,9.88,9.86,9.87,254400.0,7.0483,7.0554,7.0411,7.0483,254400.0
2006-06-15 11:50:00,9.87,9.88,9.87,9.88,329200.0,7.0483,7.0554,7.0483,7.0554,329200.0
2006-06-15 12:00:00,9.88,9.88,9.87,9.88,345800.0,7.0554,7.0554,7.0483,7.0554,345800.0
2006-06-15 12:10:00,9.88,9.88,9.86,9.87,78800.0,7.0554,7.0554,7.0411,7.0483,78800.0
2006-06-15 12:20:00,9.87,9.88,9.87,9.88,69800.0,7.0483,7.0554,7.0483,7.0554,69800.0
2006-06-15 12:30:00,9.88,9.88,9.87,9.88,179000.0,7.0554,7.0554,7.0483,7.0554,179000.0
2006-06-15 12:40:00,9.88,9.88,9.86,9.87,86600.0,7.0554,7.0554,7.0411,7.0483,86600.0
2006-06-15 12:50:00,9.87,9.88,9.87,9.88,105200.0,7.0483,7.0554,7.0483,7.0554,105200.0
2006-06-15 13:00:00,9.88,9.88,9.87,9.87,102800.0,7.0554,7.0554,7.0483,7.0483,102800.0
2006-06-15 13:10:00,9.88,9.88,9.85,9.85,223400.0,7.0554,7.0554,7.034,7.034,223400.0
2006-06-15 13:20:00,9.85,9.86,9.84,9.86,106400.0,7.034,7.0411,7.0268,7.0411,106400.0
2006-06-15 13:30:00,9.86,9.86,9.84,9.85,155600.0,7.0411,7.0411,7.0268,7.034,155600.0
2006-06-15 13:40:00,9.86,9.86,9.84,9.86,136800.0,7.0411,7.0411,7.0268,7.0411,136800.0
2006-06-15 13:50:00,9.86,9.86,9.83,9.84,213600.0,7.0411,7.0411,7.0197,7.0268,213600.0
2006-06-15 14:00:00,9.84,9.84,9.83,9.83,498600.0,7.0268,7.0268,7.0197,7.0197,498600.0
2006-06-15 14:10:00,9.83,9.83,9.81,9.83,188800.0,7.0197,7.0197,7.0054,7.0197,188800.0
2006-06-15 14:20:00,9.83,9.83,9.82,9.83,175800.0,7.0197,7.0197,7.0126,7.0197,175800.0
2006-06-15 14:30:00,9.83,9.83,9.81,9.83,107800.0,7.0197,7.0197,7.0054,7.0197,107800.0
2006-06-15 14:40:00,9.83,9.83,9.82,9.83,282200.0,7.0197,7.0197,7.0126,7.0197,282200.0
2006-06-15 14:50:00,9.83,9.83,9.81,9.81,158800.0,7.0197,7.0197,7.0054,7.0054,158800.0
2006-06-15 15:00:00,9.82,9.82,9.8,9.81,170400.0,7.0126,7.0126,6.9983,7.0054,170400.0
2006-06-15 15:10:00,9.81,9.83,9.81,9.81,369200.0,7.0054,7.0197,7.0054,7.0054,369200.0
2006-06-15 15:20:00,9.81,9.82,9.8,9.81,446800.0,7.0054,7.0126,6.9983,7.0054,446800.0
2006-06-15 15:30:00,9.81,9.81,9.81,9.81,279600.0,7.0054,7.0054,7.0054,7.0054,279600.0
2006-06-15 15:40:00,9.81,9.82,9.8,9.82,525200.0,7.0054,7.0126,6.9983,7.0126,525200.0
2006-06-15 15:50:00,9.82,9.88,9.81,9.88,487200.0,7.0126,7.0554,7.0054,7.0554,487200.0
2006-06-16 09:30:00,9.87,9.88,9.81,9.83,1184800.0,7.0483,7.0554,7.0054,7.0197,1184800.0
2006-06-16 09:40:00,9.82,9.87,9.81,9.83,172400.0,7.0126,7.0483,7.0054,7.0197,172400.0
2006-06-16 09:50:00,9.84,9.86,9.81,9.86,206200.0,7.0268,7.0411,7.0054,7.0411,206200.0
2006-06-16 10:00:00,9.86,9.88,9.83,9.86,499200.0,7.0411,7.0554,7.0197,7.0411,499200.0
2006-06-16 10:10:00,9.86,9.87,9.83,9.83,177000.0,7.0411,7.0483,7.0197,7.0197,177000.0
2006-06-16 10:20:00,9.83,9.85,9.79,9.79,259200.0,7.0197,7.034,6.9911,6.9911,259200.0
2006-06-16 10:30:00,9.79,9.83,9.79,9.8,313800.0,6.9911,7.0197,6.9911,6.9983,313800.0
2006-06-16 10:40:00,9.8,9.81,9.78,9.8,157200.0,6.9983,7.0054,6.984,6.9983,157200.0
2006-06-16 10:50:00,9.8,9.81,9.79,9.79,150600.0,6.9983,7.0054,6.9911,6.9911,150600.0
2006-06-16 11:00:00,9.8,9.81,9.79,9.8,232400.0,6.9983,7.0054,6.9911,6.9983,232400.0
2006-06-16 11:10:00,9.8,9.8,9.78,9.79,108800.0,6.9983,6.9983,6.984,6.9911,108800.0
2006-06-16 11:20:00,9.79,9.79,9.75,9.76,133800.0,6.9911,6.9911,6.9626,6.9697,133800.0
2006-06-16 11:30:00,9.76,9.8,9.76,9.8,380000.0,6.9697,6.9983,6.9697,6.9983,380000.0
2006-06-16 11:40:00,9.8,9.8,9.79,9.8,90200.0,6.9983,6.9983,6.9911,6.9983,90200.0
2006-06-16 11:50:00,9.8,9.8,9.79,9.8,69400.0,6.9983,6.9983,6.9911,6.9983,69400.0
2006-06-16 12:00:00,9.8,9.8,9.77,9.78,237000.0,6.9983,6.9983,6.9769,6.984,237000.0
2006-06-16 12:10:00,9.78,9.79,9.77,9.78,161400.0,6.984,6.9911,6.9769,6.984,161400.0
2006-06-16 12:20:00,9.78,9.79,9.74,9.75,141400.0,6.984,6.9911,6.9554,6.9626,141400.0
2006-06-16 12:30:00,9.75,9.75,9.74,9.75,140800.0,6.9626,6.9626,6.9554,6.9626,140800.0
2006-06-16 12:40:00,9.75,9.77,9.74,9.74,179800.0,6.9626,6.9769,6.9554,6.9554,179800.0
2006-06-16 12:50:00,9.74,9.75,9.74,9.75,101800.0,6.9554,6.9626,6.9554,6.9626,101800.0
2006-06-16 13:00:00,9.75,9.75,9.72,9.72,129000.0,6.9626,6.9626,6.9412,6.9412,129000.0
2006-06-16 13:10:00,9.72,9.72,9.72,9.72,127200.0,6.9412,6.9412,6.9412,6.9412,127200.0
2006-06-16 13:20:00,9.72,9.74,9.72,9.72,169400.0,6.9412,6.9554,6.9412,6.9412,169400.0
2006-06-16 13:30:00,9.73,9.74,9.72,9.73,147000.0,6.9483,6.9554,6.9412,6.9483,147000.0
2006-06-16 13:40:00,9.73,9.73,9.71,9.72,131000.0,6.9483,6.9483,6.934,6.9412,131000.0
2006-06-16 13:50:00,9.72,9.73,9.71,9.72,94800.0,6.9412,6.9483,6.934,6.9412,94800.0
2006-06-16 14:00:00,9.72,9.74,9.7,9.72,140400.0,6.9412,6.9554,6.9269,6.9412,140400.0
2006-06-16 14:10:00,9.71,9.72,9.69,9.7,429400.0,6.934,6.9412,6.9197,6.9269,429400.0
2006-06-16 14:20:00,9.7,9.72,9.69,9.71,360600.0,6.9269,6.9412,6.9197,6.934,360600.0
2006-06-16 14:30:00,9.71,9.71,9.69,9.7,131400.0,6.934,6.934,6.9197,6.9269,131400.0
2006-06-16 14:40:00,9.7,9.72,9.7,9.72,154600.0,6.9269,6.9412,6.9269,6.9412,154600.0
2006-06-16 14:50:00,9.72,9.77,9.7,9.76,187000.0,6.9412,6.9769,6.9269,6.9697,187000.0
2006-06-16 15:00:00,9.76,9.8,9.76,9.78,140200.0,6.9697,6.9983,6.9697,6.984,140200.0
2006-06-16 15:10:00,9.78,9.8,9.77,9.8,113400.0,6.984,6.9983,6.9769,6.9983,113400.0
2006-06-16 15:20:00,9.8,9.83,9.8,9.83,236600.0,6.9983,7.0197,6.9983,7.0197,236600.0
2006-06-16 15:30:00,9.83,9.84,9.81,9.81,396600.0,7.0197,7.0268,7.0054,7.0054,396600.0
2006-06-16 15:40:00,9.81,9.83,9.79,9.8,225000.0,7.0054,7.0197,6.9911,6.9983,225000.0
2006-06-16 15:50:00,9.8,9.81,9.79,9.8,362400.0,6.9983,7.0054,6.9911,6.9983,362400.0
2006-06-19 09:30:00,9.8,9.88,9.77,9.85,149000.0,6.9983,7.0554,6.9769,7.034,149000.0
2006-06-19 09:40:00,9.85,9.87,9.78,9.86,232000.0,7.034,7.0483,6.984,7.0411,232000.0
2006-06-19 09:50:00,9.86,9.88,9.75,9.8,249200.0,7.0411,7.0554,6.9626,6.9983,249200.0
2006-06-19 10:00:00,9.79,9.85,9.79,9.84,104400.0,6.9911,7.034,6.9911,7.0268,104400.0
2006-06-19 10:10:00,9.84,9.85,9.79,9.81,106600.0,7.0268,7.034,6.9911,7.0054,106600.0
2006-06-19 10:20:00,9.82,9.83,9.78,9.82,92000.0,7.0126,7.0197,6.984,7.0126,92000.0
2006-06-19 10:30:00,9.82,9.85,9.81,9.83,96800.0,7.0126,7.034,7.0054,7.0197,96800.0
2006-06-19 10:40:00,9.82,9.84,9.81,9.82,52600.0,7.0126,7.0268,7.0054,7.0126,52600.0
2006-06-19 10:50:00,9.82,9.84,9.82,9.83,71800.0,7.0126,7.0268,7.0126,7.0197,71800.0
2006-06-19 11:00:00,9.82,9.83,9.79,9.81,69600.0,7.0126,7.0197,6.9911,7.0054,69600.0
2006-06-19 11:10:00,9.83,9.84,9.81,9.83,66400.0,7.0197,7.0268,7.0054,7.0197,66400.0
2006-06-19 11:20:00,9.83,9.83,9.8,9.81,47000.0,7.0197,7.0197,6.9983,7.0054,47000.0
2006-06-19 11:30:00,9.81,9.83,9.81,9.83,48200.0,7.0054,7.0197,7.0054,7.0197,48200.0
2006-06-19 11:40:00,9.83,9.89,9.83,9.89,131200.0,7.0197,7.0625,7.0197,7.0625,131200.0
2006-06-19 11:50:00,9.89,9.89,9.83,9.85,97800.0,7.0625,7.0625,7.0197,7.034,97800.0
2006-06-19 12:00:00,9.84,9.86,9.84,9.86,146800.0,7.0268,7.0411,7.0268,7.0411,146800.0
2006-06-19 12:10:00,9.86,9.86,9.84,9.84,46200.0,7.0411,7.0411,7.0268,7.0268,46200.0
2006-06-19 12:20:00,9.84,9.85,9.84,9.85,68200.0,7.0268,7.034,7.0268,7.034,68200.0
2006-06-19 12:30:00,9.84,9.85,9.81,9.83,66600.0,7.0268,7.034,7.0054,7.0197,66600.0
2006-06-19 12:40:00,9.83,9.83,9.8,9.81,69600.0,7.0197,7.0197,6.9983,7.0054,69600.0
2006-06-19 12:50:00,9.8,9.81,9.8,9.8,45400.0,6.9983,7.0054,6.9983,6.9983,45400.0
2006-06-19 13:00:00,9.8,9.81,9.77,9.79,90400.0,6.9983,7.0054,6.9769,6.9911,90400.0
2006-06-19 13:10:00,9.79,9.79,9.76,9.77,85400.0,6.9911,6.9911,6.9697,6.9769,85400.0
2006-06-19 13:20:00,9.77,9.78,9.72,9.74,116000.0,6.9769,6.984,6.9412,6.9554,116000.0
2006-06-19 13:30:00,9.74,9.77,9.73,9.75,78000.0,6.9554,6.9769,6.9483,6.9626,78000.0
2006-06-19 13:40:00,9.75,9.77,9.72,9.77,107200.0,6.9626,6.9769,6.9412,6.9769,107200.0
2006-06-19 13:50:00,9.77,9.78,9.74,9.74,60200.0,6.9769,6.984,6.9554,6.9554,60200.0
2006-06-19 14:00:00,9.74,9.77,9.74,9.77,38200.0,6.9554,6.9769,6.9554,6.9769,38200.0
2006-06-19 14:10:00,9.76,9.78,9.76,9.78,77000.0,6.9697,6.984,6.9697,6.984,77000.0
2006-06-19 14:20:00,9.78,9.78,9.75,9.77,118600.0,6.984,6.984,6.9626,6.9769,118600.0
2006-06-19 14:30:00,9.77,9.79,9.77,9.78,114400.0,6.9769,6.9911,6.9769,6.984,114400.0
2006-06-19 14:40:00,9.78,9.78,9.76,9.76,118200.0,6.984,6.984,6.9697,6.9697,118200.0
2006-06-19 14:50:00,9.76,9.8,9.76,9.8,145000.0,6.9697,6.9983,6.9697,6.9983,145000.0
2006-06-19 15:00:00,9.81,9.81,9.76,9.79,172200.0,7.0054,7.0054,6.9697,6.9911,172200.0
2006-06-19 15:10:00,9.79,9.8,9.77,9.79,139800.0,6.9911,6.9983,6.9769,6.9911,139800.0
2006-06-19 15:20:00,9.79,9.8,9.74,9.77,200400.0,6.9911,6.9983,6.9554,6.9769,200400.0
2006-06-19 15:30:00,9.77,9.78,9.76,9.77,241800.0,6.9769,6.984,6.9697,6.9769,241800.0
2006-06-19 15:40:00,9.76,9.77,9.7,9.71,193200.0,6.9697,6.9769,6.9269,6.934,193200.0
2006-06-19 15:50:00,9.71,9.74,9.71,9.72,253200.0,6.934,6.9554,6.934,6.9412,253200.0
2006-06-20 09:30:00,10.1,10.17,9.73,10.13,910400.0,7.2125,7.2625,6.9483,7.2339,910400.0
2006-06-20 09:40:00,10.12,10.16,10.1,10.1,543800.0,7.2268,7.2554,7.2125,7.2125,543800.0
2006-06-20 09:50:00,10.1,10.15,10.03,10.13,335000.0,7.2125,7.2482,7.1625,7.2339,335000.0
2006-06-20 10:00:00,10.13,10.24,10.12,10.24,673000.0,7.2339,7.3125,7.2268,7.3125,673000.0
2006-06-20 10:10:00,10.22,10.28,10.2,10.24,754600.0,7.2982,7.3411,7.2839,7.3125,754600.0
2006-06-20 10:20:00,10.26,10.27,10.2,10.24,1468800.0,7.3268,7.3339,7.2839,7.3125,1468800.0
2006-06-20 10:30:00,10.24,10.31,10.23,10.29,712200.0,7.3125,7.3625,7.3053,7.3482,712200.0
2006-06-20 10:40:00,10.29,10.34,10.28,10.31,744000.0,7.3482,7.3839,7.3411,7.3625,744000.0
2006-06-20 10:50:00,10.31,10.32,10.27,10.29,356000.0,7.3625,7.3696,7.3339,7.3482,356000.0
2006-06-20 11:00:00,10.29,10.32,10.27,10.31,527600.0,7.3482,7.3696,7.3339,7.3625,527600.0
2006-06-20 11:10:00,10.3,10.31,10.27,10.27,388200.0,7.3553,7.3625,7.3339,7.3339,388200.0
2006-06-20 11:20:00,10.27,10.28,10.2,10.23,373600.0,7.3339,7.3411,7.2839,7.3053,373600.0
2006-06-20 11:30:00,10.22,10.26,10.2,10.25,266400.0,7.2982,7.3268,7.2839,7.3196,266400.0
2006-06-20 11:40:00,10.25,10.28,10.24,10.27,223600.0,7.3196,7.3411,7.3125,7.3339,223600.0
2006-06-20 11:50:00,10.27,10.28,10.25,10.26,123800.0,7.3339,7.3411,7.3196,7.3268,123800.0
2006-06-20 12:00:00,10.26,10.26,10.24,10.24,182800.0,7.3268,7.3268,7.3125,7.3125,182800.0
2006-06-20 12:10:00,10.24,10.25,10.24,10.24,126400.0,7.3125,7.3196,7.3125,7.3125,126400.0
2006-06-20 12:20:00,10.25,10.25,10.24,10.24,176600.0,7.3196,7.3196,7.3125,7.3125,176600.0
2006-06-20 12:30:00,10.24,10.25,10.24,10.24,208800.0,7.3125,7.3196,7.3125,7.3125,208800.0
2006-06-20 12:40:00,10.24,10.24,10.24,10.24,309400.0,7.3125,7.3125,7.3125,7.3125,309400.0
2006-06-20 12:50:00,10.24,10.24,10.21,10.23,156600.0,7.3125,7.3125,7.2911,7.3053,156600.0
2006-06-20 13:00:00,10.22,10.24,10.22,10.24,206400.0,7.2982,7.3125,7.2982,7.3125,206400.0
2006-06-20 13:10:00,10.24,10.24,10.21,10.22,167200.0,7.3125,7.3125,7.2911,7.2982,167200.0
2006-06-20 13:20:00,10.22,10.24,10.22,10.24,221400.0,7.2982,7.3125,7.2982,7.3125,221400.0
2006-06-20 13:30:00,10.24,10.27,10.22,10.26,254800.0,7.3125,7.3339,7.2982,7.3268,254800.0
2006-06-20 13:40:00,10.24,10.27,10.24,10.24,286200.0,7.3125,7.3339,7.3125,7.3125,286200.0
2006-06-20 13:50:00,10.24,10.24,10.23,10.23,463000.0,7.3125,7.3125,7.3053,7.3053,463000.0
2006-06-20 14:00:00,10.23,10.24,10.21,10.24,144000.0,7.3053,7.3125,7.2911,7.3125,144000.0
2006-06-20 14:10:00,10.24,10.24,10.23,10.24,387600.0,7.3125,7.3125,7.3053,7.3125,387600.0
2006-06-20 14:20:00,10.24,10.24,10.23,10.24,248600.0,7.3125,7.3125,7.3053,7.3125,248600.0
2006-06-20 14:30:00,10.24,10.25,10.23,10.25,306000.0,7.3125,7.3196,7.3053,7.3196,306000.0
2006-06-20 14:40:00,10.25,10.25,10.23,10.24,299400.0,7.3196,7.3196,7.3053,7.3125,299400.0
2006-06-20 14:50:00,10.24,10.24,10.22,10.24,192600.0,7.3125,7.3125,7.2982,7.3125,192600.0
2006-06-20 15:00:00,10.23,10.24,10.21,10.22,496800.0,7.3053,7.3125,7.2911,7.2982,496800.0
2006-06-20 15:10:00,10.22,10.24,10.22,10.24,203200.0,7.2982,7.3125,7.2982,7.3125,203200.0
2006-06-20 15:20:00,10.24,10.24,10.22,10.24,239200.0,7.3125,7.3125,7.2982,7.3125,239200.0
2006-06-20 15:30:00,10.24,10.24,10.22,10.24,583000.0,7.3125,7.3125,7.2982,7.3125,583000.0
2006-06-20 15:40:00,10.24,10.24,10.22,10.22,347000.0,7.3125,7.3125,7.2982,7.2982,347000.0
2006-06-20 15:50:00,10.22,10.24,10.22,10.24,489200.0,7.2982,7.3125,7.2982,7.3125,489200.0
2006-06-21 09:30:00,10.23,10.25,10.2,10.24,453600.0,7.3053,7.3196,7.2839,7.3125,453600.0
2006-06-21 09:40:00,10.24,10.27,10.24,10.25,789000.0,7.3125,7.3339,7.3125,7.3196,789000.0
2006-06-21 09:50:00,10.25,10.25,10.22,10.23,494000.0,7.3196,7.3196,7.2982,7.3053,494000.0
2006-06-21 10:00:00,10.22,10.26,10.22,10.24,235000.0,7.2982,7.3268,7.2982,7.3125,235000.0
2006-06-21 10:10:00,10.24,10.25,10.22,10.23,530200.0,7.3125,7.3196,7.2982,7.3053,530200.0
2006-06-21 10:20:00,10.23,10.24,10.22,10.24,352400.0,7.3053,7.3125,7.2982,7.3125,352400.0
2006-06-21 10:30:00,10.24,10.24,10.22,10.24,458600.0,7.3125,7.3125,7.2982,7.3125,458600.0
2006-06-21 10:40:00,10.24,10.24,10.23,10.24,178400.0,7.3125,7.3125,7.3053,7.3125,178400.0
2006-06-21 10:50:00,10.24,10.31,10.23,10.31,575600.0,7.3125,7.3625,7.3053,7.3625,575600.0
2006-06-21 11:00:00,10.31,10.31,10.29,10.31,516400.0,7.3625,7.3625,7.3482,7.3625,516400.0
2006-06-21 11:10:00,10.31,10.31,10.3,10.3,362000.0,7.3625,7.3625,7.3553,7.3553,362000.0
2006-06-21 11:20:00,10.3,10.31,10.27,10.28,325400.0,7.3553,7.3625,7.3339,7.3411,325400.0
2006-06-21 11:30:00,10.27,10.28,10.24,10.24,241000.0,7.3339,7.3411,7.3125,7.3125,241000.0
2006-06-21 11:40:00,10.25,10.28,10.24,10.26,388000.0,7.3196,7.3411,7.3125,7.3268,388000.0
2006-06-21 11:50:00,10.26,10.29,10.26,10.29,180000.0,7.3268,7.3482,7.3268,7.3482,180000.0
2006-06-21 12:00:00,10.28,10.31,10.28,10.3,276400.0,7.3411,7.3625,7.3411,7.3553,276400.0
2006-06-21 12:10:00,10.31,10.31,10.28,10.3,232000.0,7.3625,7.3625,7.3411,7.3553,232000.0
2006-06-21 12:20:00,10.29,10.3,10.26,10.27,214600.0,7.3482,7.3553,7.3268,7.3339,214600.0
2006-06-21 12:30:00,10.27,10.3,10.27,10.29,103400.0,7.3339,7.3553,7.3339,7.3482,103400.0
2006-06-21 12:40:00,10.29,10.3,10.27,10.28,165400.0,7.3482,7.3553,7.3339,7.3411,165400.0
2006-06-21 12:50:00,10.27,10.28,10.27,10.27,144400.0,7.3339,7.3411,7.3339,7.3339,144400.0
2006-06-21 13:00:00,10.27,10.28,10.27,10.28,177200.0,7.3339,7.3411,7.3339,7.3411,177200.0
2006-06-21 13:10:00,10.28,10.29,10.27,10.27,149600.0,7.3411,7.3482,7.3339,7.3339,149600.0
2006-06-21 13:20:00,10.27,10.28,10.26,10.28,161000.0,7.3339,7.3411,7.3268,7.3411,161000.0
2006-06-21 13:30:00,10.28,10.28,10.27,10.28,163200.0,7.3411,7.3411,7.3339,7.3411,163200.0
2006-06-21 13:40:00,10.28,10.28,10.27,10.27,122000.0,7.3411,7.3411,7.3339,7.3339,122000.0
2006-06-21 13:50:00,10.27,10.28,10.27,10.27,221000.0,7.3339,7.3411,7.3339,7.3339,221000.0
2006-06-21 14:00:00,10.28,10.28,10.27,10.28,205600.0,7.3411,7.3411,7.3339,7.3411,205600.0
2006-06-21 14:10:00,10.27,10.3,10.27,10.3,409600.0,7.3339,7.3553,7.3339,7.3553,409600.0
2006-06-21 14:20:00,10.3,10.3,10.28,10.29,228000.0,7.3553,7.3553,7.3411,7.3482,228000.0
2006-06-21 14:30:00,10.29,10.3,10.28,10.29,179800.0,7.3482,7.3553,7.3411,7.3482,179800.0
2006-06-21 14:40:00,10.29,10.31,10.27,10.28,251800.0,7.3482,7.3625,7.3339,7.3411,251800.0
2006-06-21 14:50:00,10.27,10.29,10.26,10.29,489800.0,7.3339,7.3482,7.3268,7.3482,489800.0
2006-06-21 15:00:00,10.29,10.29,10.25,10.26,285200.0,7.3482,7.3482,7.3196,7.3268,285200.0
2006-06-21 15:10:00,10.27,10.28,10.26,10.27,372600.0,7.3339,7.3411,7.3268,7.3339,372600.0
2006-06-21 15:20:00,10.27,10.27,10.25,10.26,367800.0,7.3339,7.3339,7.3196,7.3268,367800.0
2006-06-21 15:30:00,10.26,10.27,10.24,10.26,293000.0,7.3268,7.3339,7.3125,7.3268,293000.0
2006-06-21 15:40:00,10.26,10.27,10.24,10.26,421800.0,7.3268,7.3339,7.3125,7.3268,421800.0
2006-06-21 15:50:00,10.26,10.26,10.22,10.24,519200.0,7.3268,7.3268,7.2982,7.3125,519200.0
2006-06-22 09:30:00,10.18,10.18,10.15,10.16,242200.0,7.2696,7.2696,7.2482,7.2554,242200.0
2006-06-22 09:40:00,10.16,10.18,10.15,10.17,245600.0,7.2554,7.2696,7.2482,7.2625,245600.0
2006-06-22 09:50:00,10.17,10.19,10.15,10.18,260600.0,7.2625,7.2768,7.2482,7.2696,260600.0
2006-06-22 10:00:00,10.18,10.18,10.12,10.12,368200.0,7.2696,7.2696,7.2268,7.2268,368200.0
2006-06-22 10:10:00,10.13,10.13,10.08,10.09,396000.0,7.2339,7.2339,7.1982,7.2054,396000.0
2006-06-22 10:20:00,10.08,10.09,10.03,10.04,323000.0,7.1982,7.2054,7.1625,7.1697,323000.0
2006-06-22 10:30:00,10.04,10.05,10.01,10.02,324600.0,7.1697,7.1768,7.1482,7.1554,324600.0
2006-06-22 10:40:00,10.02,10.05,10.02,10.03,215600.0,7.1554,7.1768,7.1554,7.1625,215600.0
2006-06-22 10:50:00,10.04,10.05,10.02,10.04,354600.0,7.1697,7.1768,7.1554,7.1697,354600.0
2006-06-22 11:00:00,10.04,10.05,10.03,10.05,382000.0,7.1697,7.1768,7.1625,7.1768,382000.0
2006-06-22 11:10:00,10.04,10.05,10.01,10.04,450000.0,7.1697,7.1768,7.1482,7.1697,450000.0
2006-06-22 11:20:00,10.03,10.04,10.02,10.04,184000.0,7.1625,7.1697,7.1554,7.1697,184000.0
2006-06-22 11:30:00,10.04,10.06,10.02,10.02,170000.0,7.1697,7.1839,7.1554,7.1554,170000.0
2006-06-22 11:40:00,10.01,10.04,10.01,10.03,490000.0,7.1482,7.1697,7.1482,7.1625,490000.0
2006-06-22 11:50:00,10.03,10.04,10.02,10.04,68000.0,7.1625,7.1697,7.1554,7.1697,68000.0
2006-06-22 12:00:00,10.04,10.09,10.04,10.06,243800.0,7.1697,7.2054,7.1697,7.1839,243800.0
2006-06-22 12:10:00,10.06,10.06,10.04,10.06,125200.0,7.1839,7.1839,7.1697,7.1839,125200.0
2006-06-22 12:20:00,10.05,10.06,10.04,10.05,307600.0,7.1768,7.1839,7.1697,7.1768,307600.0
2006-06-22 12:30:00,10.05,10.05,10.04,10.04,172800.0,7.1768,7.1768,7.1697,7.1697,172800.0
2006-06-22 12:40:00,10.03,10.04,10.03,10.03,89000.0,7.1625,7.1697,7.1625,7.1625,89000.0
2006-06-22 12:50:00,10.03,10.04,10.03,10.04,113400.0,7.1625,7.1697,7.1625,7.1697,113400.0
2006-06-22 13:00:00,10.04,10.05,10.04,10.05,117400.0,7.1697,7.1768,7.1697,7.1768,117400.0
2006-06-22 13:10:00,10.05,10.05,10.03,10.04,87800.0,7.1768,7.1768,7.1625,7.1697,87800.0
2006-06-22 13:20:00,10.04,10.04,10.04,10.04,113200.0,7.1697,7.1697,7.1697,7.1697,113200.0
2006-06-22 13:30:00,10.04,10.04,10.02,10.02,112000.0,7.1697,7.1697,7.1554,7.1554,112000.0
2006-06-22 13:40:00,10.02,10.03,9.99,10.01,136600.0,7.1554,7.1625,7.134,7.1482,136600.0
2006-06-22 13:50:00,10.01,10.02,10.01,10.01,329800.0,7.1482,7.1554,7.1482,7.1482,329800.0
2006-06-22 14:00:00,10.01,10.02,10.0,10.01,201400.0,7.1482,7.1554,7.1411,7.1482,201400.0
2006-06-22 14:10:00,10.0,10.01,9.99,9.99,143200.0,7.1411,7.1482,7.134,7.134,143200.0
2006-06-22 14:20:00,9.99,10.01,9.99,10.01,259200.0,7.134,7.1482,7.134,7.1482,259200.0
2006-06-22 14:30:00,10.01,10.01,9.99,10.01,433400.0,7.1482,7.1482,7.134,7.1482,433400.0
2006-06-22 14:40:00,10.01,10.01,10.0,10.01,147000.0,7.1482,7.1482,7.1411,7.1482,147000.0
2006-06-22 14:50:00,10.01,10.04,10.01,10.03,584400.0,7.1482,7.1697,7.1482,7.1625,584400.0
2006-06-22 15:00:00,10.03,10.06,10.03,10.05,364800.0,7.1625,7.1839,7.1625,7.1768,364800.0
2006-06-22 15:10:00,10.05,10.07,10.04,10.05,364200.0,7.1768,7.1911,7.1697,7.1768,364200.0
2006-06-22 15:20:00,10.06,10.06,10.04,10.05,439600.0,7.1839,7.1839,7.1697,7.1768,439600.0
2006-06-22 15:30:00,10.05,10.09,10.05,10.08,233800.0,7.1768,7.2054,7.1768,7.1982,233800.0
2006-06-22 15:40:00,10.08,10.14,10.06,10.13,360800.0,7.1982,7.2411,7.1839,7.2339,360800.0
2006-06-22 15:50:00,10.14,10.15,10.13,10.15,675400.0,7.2411,7.2482,7.2339,7.2482,675400.0
2006-06-23 09:30:00,10.11,10.15,10.08,10.12,235800.0,7.2197,7.2482,7.1982,7.2268,235800.0
2006-06-23 09:40:00,10.11,10.12,10.06,10.11,234600.0,7.2197,7.2268,7.1839,7.2197,234600.0
2006-06-23 09:50:00,10.11,10.13,10.08,10.1,165200.0,7.2197,7.2339,7.1982,7.2125,165200.0
2006-06-23 10:00:00,10.08,10.1,10.05,10.08,417200.0,7.1982,7.2125,7.1768,7.1982,417200.0
2006-06-23 10:10:00,10.08,10.12,10.08,10.12,183600.0,7.1982,7.2268,7.1982,7.2268,183600.0
2006-06-23 10:20:00,10.12,10.13,10.11,10.12,307000.0,7.2268,7.2339,7.2197,7.2268,307000.0
2006-06-23 10:30:00,10.12,10.13,10.11,10.12,384000.0,7.2268,7.2339,7.2197,7.2268,384000.0
2006-06-23 10:40:00,10.12,10.15,10.12,10.13,114200.0,7.2268,7.2482,7.2268,7.2339,114200.0
2006-06-23 10:50:00,10.13,10.19,10.13,10.19,135800.0,7.2339,7.2768,7.2339,7.2768,135800.0
2006-06-23 11:00:00,10.19,10.19,10.17,10.18,141400.0,7.2768,7.2768,7.2625,7.2696,141400.0
2006-06-23 11:10:00,10.18,10.21,10.18,10.21,232400.0,7.2696,7.2911,7.2696,7.2911,232400.0
2006-06-23 11:20:00,10.21,10.22,10.19,10.19,214200.0,7.2911,7.2982,7.2768,7.2768,214200.0
2006-06-23 11:30:00,10.2,10.21,10.2,10.2,145200.0,7.2839,7.2911,7.2839,7.2839,145200.0
2006-06-23 11:40:00,10.2,10.21,10.2,10.21,228400.0,7.2839,7.2911,7.2839,7.2911,228400.0
2006-06-23 11:50:00,10.21,10.21,10.18,10.19,344200.0,7.2911,7.2911,7.2696,7.2768,344200.0
2006-06-23 12:00:00,10.19,10.21,10.18,10.21,377600.0,7.2768,7.2911,7.2696,7.2911,377600.0
2006-06-23 12:10:00,10.21,10.3,10.21,10.3,279200.0,7.2911,7.3553,7.2911,7.3553,279200.0
2006-06-23 12:20:00,10.3,10.4,10.3,10.36,513400.0,7.3553,7.4267,7.3553,7.3982,513400.0
2006-06-23 12:30:00,10.37,10.38,10.35,10.35,304400.0,7.4053,7.4125,7.391,7.391,304400.0
2006-06-23 12:40:00,10.35,10.36,10.34,10.35,144000.0,7.391,7.3982,7.3839,7.391,144000.0
2006-06-23 12:50:00,10.35,10.35,10.34,10.35,1725200.0,7.391,7.391,7.3839,7.391,1725200.0
2006-06-23 13:00:00,10.34,10.35,10.33,10.33,106600.0,7.3839,7.391,7.3768,7.3768,106600.0
2006-06-23 13:10:00,10.34,10.35,10.33,10.34,95000.0,7.3839,7.391,7.3768,7.3839,95000.0
2006-06-23 13:20:00,10.34,10.35,10.34,10.35,93000.0,7.3839,7.391,7.3839,7.391,93000.0
2006-06-23 13:30:00,10.35,10.36,10.35,10.35,97000.0,7.391,7.3982,7.391,7.391,97000.0
2006-06-23 13:40:00,10.35,10.35,10.33,10.33,218000.0,7.391,7.391,7.3768,7.3768,218000.0
2006-06-23 13:50:00,10.33,10.34,10.3,10.3,121600.0,7.3768,7.3839,7.3553,7.3553,121600.0
2006-06-23 14:00:00,10.31,10.31,10.29,10.29,86200.0,7.3625,7.3625,7.3482,7.3482,86200.0
2006-06-23 14:10:00,10.29,10.33,10.29,10.33,111600.0,7.3482,7.3768,7.3482,7.3768,111600.0
2006-06-23 14:20:00,10.32,10.34,10.32,10.33,75400.0,7.3696,7.3839,7.3696,7.3768,75400.0
2006-06-23 14:30:00,10.33,10.34,10.31,10.31,116200.0,7.3768,7.3839,7.3625,7.3625,116200.0
2006-06-23 14:40:00,10.31,10.33,10.29,10.29,130600.0,7.3625,7.3768,7.3482,7.3482,130600.0
2006-06-23 14:50:00,10.29,10.31,10.28,10.28,167800.0,7.3482,7.3625,7.3411,7.3411,167800.0
2006-06-23 15:00:00,10.28,10.3,10.26,10.3,180200.0,7.3411,7.3553,7.3268,7.3553,180200.0
2006-06-23 15:10:00,10.29,10.3,10.28,10.28,164600.0,7.3482,7.3553,7.3411,7.3411,164600.0
2006-06-23 15:20:00,10.29,10.29,10.25,10.28,182400.0,7.3482,7.3482,7.3196,7.3411,182400.0
2006-06-23 15:30:00,10.28,10.3,10.27,10.29,124000.0,7.3411,7.3553,7.3339,7.3482,124000.0
2006-06-23 15:40:00,10.29,10.29,10.26,10.26,110200.0,7.3482,7.3482,7.3268,7.3268,110200.0
2006-06-23 15:50:00,10.27,10.29,10.26,10.27,306200.0,7.3339,7.3482,7.3268,7.3339,306200.0
2006-06-26 09:30:00,10.24,10.34,10.24,10.34,234000.0,7.3125,7.3839,7.3125,7.3839,234000.0
2006-06-26 09:40:00,10.34,10.35,10.33,10.34,256200.0,7.3839,7.391,7.3768,7.3839,256200.0
2006-06-26 09:50:00,10.34,10.35,10.33,10.35,172400.0,7.3839,7.391,7.3768,7.391,172400.0
2006-06-26 10:00:00,10.35,10.36,10.33,10.36,161400.0,7.391,7.3982,7.3768,7.3982,161400.0
2006-06-26 10:10:00,10.36,10.38,10.35,10.36,184800.0,7.3982,7.4125,7.391,7.3982,184800.0
2006-06-26 10:20:00,10.36,10.4,10.34,10.4,231200.0,7.3982,7.4267,7.3839,7.4267,231200.0
2006-06-26 10:30:00,10.4,10.42,10.38,10.39,195000.0,7.4267,7.441,7.4125,7.4196,195000.0
2006-06-26 10:40:00,10.38,10.4,10.37,10.37,133000.0,7.4125,7.4267,7.4053,7.4053,133000.0
2006-06-26 10:50:00,10.37,10.4,10.36,10.4,83200.0,7.4053,7.4267,7.3982,7.4267,83200.0
2006-06-26 11:00:00,10.4,10.41,10.38,10.4,180600.0,7.4267,7.4339,7.4125,7.4267,180600.0
2006-06-26 11:10:00,10.4,10.43,10.4,10.42,178000.0,7.4267,7.4482,7.4267,7.441,178000.0
2006-06-26 11:20:00,10.42,10.42,10.41,10.42,122000.0,7.441,7.441,7.4339,7.441,122000.0
2006-06-26 11:30:00,10.42,10.44,10.41,10.44,184400.0,7.441,7.4553,7.4339,7.4553,184400.0
2006-06-26 11:40:00,10.43,10.48,10.43,10.47,347200.0,7.4482,7.4839,7.4482,7.4767,347200.0
2006-06-26 11:50:00,10.48,10.48,10.44,10.45,187200.0,7.4839,7.4839,7.4553,7.4625,187200.0
2006-06-26 12:00:00,10.45,10.46,10.45,10.46,160000.0,7.4625,7.4696,7.4625,7.4696,160000.0
2006-06-26 12:10:00,10.45,10.46,10.43,10.44,242800.0,7.4625,7.4696,7.4482,7.4553,242800.0
2006-06-26 12:20:00,10.45,10.45,10.44,10.45,94000.0,7.4625,7.4625,7.4553,7.4625,94000.0
2006-06-26 12:30:00,10.45,10.47,10.45,10.47,192200.0,7.4625,7.4767,7.4625,7.4767,192200.0
2006-06-26 12:40:00,10.47,10.47,10.45,10.45,336800.0,7.4767,7.4767,7.4625,7.4625,336800.0
2006-06-26 12:50:00,10.45,10.47,10.45,10.47,117200.0,7.4625,7.4767,7.4625,7.4767,117200.0
2006-06-26 13:00:00,10.47,10.49,10.47,10.47,137600.0,7.4767,7.491,7.4767,7.4767,137600.0
2006-06-26 13:10:00,10.47,10.47,10.44,10.44,141600.0,7.4767,7.4767,7.4553,7.4553,141600.0
2006-06-26 13:20:00,10.45,10.45,10.4,10.41,165600.0,7.4625,7.4625,7.4267,7.4339,165600.0
2006-06-26 13:30:00,10.41,10.43,10.4,10.42,100600.0,7.4339,7.4482,7.4267,7.441,100600.0
2006-06-26 13:40:00,10.42,10.43,10.41,10.43,69800.0,7.441,7.4482,7.4339,7.4482,69800.0
2006-06-26 13:50:00,10.43,10.43,10.41,10.42,63600.0,7.4482,7.4482,7.4339,7.441,63600.0
2006-06-26 14:00:00,10.42,10.43,10.42,10.43,54200.0,7.441,7.4482,7.441,7.4482,54200.0
2006-06-26 14:10:00,10.43,10.43,10.42,10.43,85000.0,7.4482,7.4482,7.441,7.4482,85000.0
2006-06-26 14:20:00,10.43,10.44,10.42,10.44,175400.0,7.4482,7.4553,7.441,7.4553,175400.0
2006-06-26 14:30:00,10.44,10.48,10.44,10.48,182600.0,7.4553,7.4839,7.4553,7.4839,182600.0
2006-06-26 14:40:00,10.48,10.5,10.47,10.49,393800.0,7.4839,7.4982,7.4767,7.491,393800.0
2006-06-26 14:50:00,10.49,10.49,10.47,10.49,309000.0,7.491,7.491,7.4767,7.491,309000.0
2006-06-26 15:00:00,10.49,10.49,10.46,10.47,309800.0,7.491,7.491,7.4696,7.4767,309800.0
2006-06-26 15:10:00,10.47,10.48,10.44,10.45,333200.0,7.4767,7.4839,7.4553,7.4625,333200.0
2006-06-26 15:20:00,10.45,10.48,10.43,10.48,420200.0,7.4625,7.4839,7.4482,7.4839,420200.0
2006-06-26 15:30:00,10.48,10.5,10.47,10.48,506800.0,7.4839,7.4982,7.4767,7.4839,506800.0
2006-06-26 15:40:00,10.49,10.49,10.44,10.44,297600.0,7.491,7.491,7.4553,7.4553,297600.0
2006-06-26 15:50:00,10.44,10.46,10.43,10.45,696600.0,7.4553,7.4696,7.4482,7.4625,696600.0
2006-06-27 09:30:00,10.45,10.45,10.36,10.39,316200.0,7.4625,7.4625,7.3982,7.4196,316200.0
2006-06-27 09:40:00,10.39,10.44,10.39,10.4,261600.0,7.4196,7.4553,7.4196,7.4267,261600.0
2006-06-27 09:50:00,10.4,10.43,10.37,10.38,219600.0,7.4267,7.4482,7.4053,7.4125,219600.0
2006-06-27 10:00:00,10.37,10.41,10.37,10.38,147000.0,7.4053,7.4339,7.4053,7.4125,147000.0
2006-06-27 10:10:00,10.38,10.38,10.34,10.35,220200.0,7.4125,7.4125,7.3839,7.391,220200.0
2006-06-27 10:20:00,10.35,10.37,10.34,10.37,82600.0,7.391,7.4053,7.3839,7.4053,82600.0
2006-06-27 10:30:00,10.36,10.39,10.36,10.39,87400.0,7.3982,7.4196,7.3982,7.4196,87400.0
2006-06-27 10:40:00,10.39,10.4,10.38,10.38,105000.0,7.4196,7.4267,7.4125,7.4125,105000.0
2006-06-27 10:50:00,10.38,10.4,10.38,10.4,176000.0,7.4125,7.4267,7.4125,7.4267,176000.0
2006-06-27 11:00:00,10.4,10.41,10.39,10.39,155400.0,7.4267,7.4339,7.4196,7.4196,155400.0
2006-06-27 11:10:00,10.39,10.4,10.37,10.37,132800.0,7.4196,7.4267,7.4053,7.4053,132800.0
2006-06-27 11:20:00,10.37,10.38,10.37,10.38,118200.0,7.4053,7.4125,7.4053,7.4125,118200.0
2006-06-27 11:30:00,10.38,10.39,10.38,10.39,108400.0,7.4125,7.4196,7.4125,7.4196,108400.0
2006-06-27 11:40:00,10.39,10.4,10.38,10.38,97400.0,7.4196,7.4267,7.4125,7.4125,97400.0
2006-06-27 11:50:00,10.38,10.39,10.37,10.39,75600.0,7.4125,7.4196,7.4053,7.4196,75600.0
2006-06-27 12:00:00,10.39,10.4,10.38,10.38,142400.0,7.4196,7.4267,7.4125,7.4125,142400.0
2006-06-27 12:10:00,10.38,10.39,10.38,10.38,114600.0,7.4125,7.4196,7.4125,7.4125,114600.0
2006-06-27 12:20:00,10.38,10.38,10.36,10.36,98200.0,7.4125,7.4125,7.3982,7.3982,98200.0
2006-06-27 12:30:00,10.36,10.37,10.34,10.36,121600.0,7.3982,7.4053,7.3839,7.3982,121600.0
2006-06-27 12:40:00,10.36,10.38,10.36,10.37,47400.0,7.3982,7.4125,7.3982,7.4053,47400.0
2006-06-27 12:50:00,10.37,10.38,10.36,10.37,54400.0,7.4053,7.4125,7.3982,7.4053,54400.0
2006-06-27 13:00:00,10.36,10.38,10.36,10.38,120200.0,7.3982,7.4125,7.3982,7.4125,120200.0
2006-06-27 13:10:00,10.38,10.38,10.35,10.35,103400.0,7.4125,7.4125,7.391,7.391,103400.0
2006-06-27 13:20:00,10.35,10.36,10.34,10.36,105600.0,7.391,7.3982,7.3839,7.3982,105600.0
2006-06-27 13:30:00,10.36,10.36,10.35,10.35,68200.0,7.3982,7.3982,7.391,7.391,68200.0
2006-06-27 13:40:00,10.35,10.35,10.32,10.33,105000.0,7.391,7.391,7.3696,7.3768,105000.0
2006-06-27 13:50:00,10.32,10.35,10.32,10.35,109400.0,7.3696,7.391,7.3696,7.391,109400.0
2006-06-27 14:00:00,10.35,10.39,10.35,10.38,86000.0,7.391,7.4196,7.391,7.4125,86000.0
2006-06-27 14:10:00,10.38,10.39,10.38,10.39,41000.0,7.4125,7.4196,7.4125,7.4196,41000.0
2006-06-27 14:20:00,10.39,10.39,10.36,10.36,121400.0,7.4196,7.4196,7.3982,7.3982,121400.0
2006-06-27 14:30:00,10.36,10.38,10.36,10.37,100200.0,7.3982,7.4125,7.3982,7.4053,100200.0
2006-06-27 14:40:00,10.37,10.38,10.36,10.37,92800.0,7.4053,7.4125,7.3982,7.4053,92800.0
2006-06-27 14:50:00,10.37,10.37,10.34,10.37,119000.0,7.4053,7.4053,7.3839,7.4053,119000.0
2006-06-27 15:00:00,10.36,10.38,10.35,10.38,72800.0,7.3982,7.4125,7.391,7.4125,72800.0
2006-06-27 15:10:00,10.37,10.39,10.35,10.38,137400.0,7.4053,7.4196,7.391,7.4125,137400.0
2006-06-27 15:20:00,10.39,10.39,10.37,10.37,152200.0,7.4196,7.4196,7.4053,7.4053,152200.0
2006-06-27 15:30:00,10.37,10.38,10.36,10.37,179800.0,7.4053,7.4125,7.3982,7.4053,179800.0
2006-06-27 15:40:00,10.37,10.37,10.34,10.36,215600.0,7.4053,7.4053,7.3839,7.3982,215600.0
2006-06-27 15:50:00,10.36,10.37,10.35,10.36,333800.0,7.3982,7.4053,7.391,7.3982,333800.0
2006-06-28 09:30:00,10.36,10.45,10.36,10.39,293800.0,7.3982,7.4625,7.3982,7.4196,293800.0
2006-06-28 09:40:00,10.39,10.43,10.39,10.41,92400.0,7.4196,7.4482,7.4196,7.4339,92400.0
2006-06-28 09:50:00,10.41,10.44,10.4,10.43,96600.0,7.4339,7.4553,7.4267,7.4482,96600.0
2006-06-28 10:00:00,10.43,10.45,10.42,10.44,106200.0,7.4482,7.4625,7.441,7.4553,106200.0
2006-06-28 10:10:00,10.44,10.49,10.43,10.47,121800.0,7.4553,7.491,7.4482,7.4767,121800.0
2006-06-28 10:20:00,10.47,10.48,10.46,10.46,79800.0,7.4767,7.4839,7.4696,7.4696,79800.0
2006-06-28 10:30:00,10.46,10.47,10.45,10.47,134000.0,7.4696,7.4767,7.4625,7.4767,134000.0
2006-06-28 10:40:00,10.47,10.47,10.46,10.46,83000.0,7.4767,7.4767,7.4696,7.4696,83000.0
2006-06-28 10:50:00,10.46,10.49,10.44,10.47,174800.0,7.4696,7.491,7.4553,7.4767,174800.0
2006-06-28 11:00:00,10.48,10.49,10.46,10.49,90400.0,7.4839,7.491,7.4696,7.491,90400.0
2006-06-28 11:10:00,10.47,10.49,10.47,10.48,78400.0,7.4767,7.491,7.4767,7.4839,78400.0
2006-06-28 11:20:00,10.48,10.49,10.44,10.45,101800.0,7.4839,7.491,7.4553,7.4625,101800.0
2006-06-28 11:30:00,10.45,10.45,10.4,10.43,124000.0,7.4625,7.4625,7.4267,7.4482,124000.0
2006-06-28 11:40:00,10.43,10.45,10.43,10.44,80400.0,7.4482,7.4625,7.4482,7.4553,80400.0
2006-06-28 11:50:00,10.45,10.46,10.45,10.46,103400.0,7.4625,7.4696,7.4625,7.4696,103400.0
2006-06-28 12:00:00,10.46,10.47,10.44,10.47,100000.0,7.4696,7.4767,7.4553,7.4767,100000.0
2006-06-28 12:10:00,10.45,10.5,10.45,10.49,167800.0,7.4625,7.4982,7.4625,7.491,167800.0
2006-06-28 12:20:00,10.49,10.5,10.48,10.49,301000.0,7.491,7.4982,7.4839,7.491,301000.0
2006-06-28 12:30:00,10.49,10.49,10.49,10.49,148600.0,7.491,7.491,7.491,7.491,148600.0
2006-06-28 12:40:00,10.49,10.5,10.49,10.49,112200.0,7.491,7.4982,7.491,7.491,112200.0
2006-06-28 12:50:00,10.49,10.53,10.49,10.53,286800.0,7.491,7.5196,7.491,7.5196,286800.0
2006-06-28 13:00:00,10.53,10.53,10.49,10.5,139400.0,7.5196,7.5196,7.491,7.4982,139400.0
2006-06-28 13:10:00,10.51,10.54,10.5,10.54,131200.0,7.5053,7.5267,7.4982,7.5267,131200.0
2006-06-28 13:20:00,10.54,10.55,10.53,10.53,122600.0,7.5267,7.5339,7.5196,7.5196,122600.0
2006-06-28 13:30:00,10.53,10.54,10.5,10.52,155200.0,7.5196,7.5267,7.4982,7.5124,155200.0
2006-06-28 13:40:00,10.52,10.56,10.52,10.56,114400.0,7.5124,7.541,7.5124,7.541,114400.0
2006-06-28 13:50:00,10.56,10.56,10.53,10.54,152600.0,7.541,7.541,7.5196,7.5267,152600.0
2006-06-28 14:00:00,10.54,10.58,10.54,10.57,239200.0,7.5267,7.5553,7.5267,7.5481,239200.0
2006-06-28 14:10:00,10.57,10.58,10.56,10.56,249400.0,7.5481,7.5553,7.541,7.541,249400.0
2006-06-28 14:20:00,10.56,10.58,10.55,10.58,230200.0,7.541,7.5553,7.5339,7.5553,230200.0
2006-06-28 14:30:00,10.58,10.6,10.58,10.58,244600.0,7.5553,7.5696,7.5553,7.5553,244600.0
2006-06-28 14:40:00,10.58,10.6,10.57,10.6,250800.0,7.5553,7.5696,7.5481,7.5696,250800.0
2006-06-28 14:50:00,10.6,10.62,10.58,10.61,267200.0,7.5696,7.5838,7.5553,7.5767,267200.0
2006-06-28 15:00:00,10.61,10.62,10.6,10.61,451400.0,7.5767,7.5838,7.5696,7.5767,451400.0
2006-06-28 15:10:00,10.62,10.66,10.61,10.63,540400.0,7.5838,7.6124,7.5767,7.591,540400.0
2006-06-28 15:20:00,10.63,10.65,10.62,10.63,173000.0,7.591,7.6053,7.5838,7.591,173000.0
2006-06-28 15:30:00,10.63,10.65,10.63,10.64,198200.0,7.591,7.6053,7.591,7.5981,198200.0
2006-06-28 15:40:00,10.64,10.68,10.63,10.67,382200.0,7.5981,7.6267,7.591,7.6196,382200.0
2006-06-28 15:50:00,10.67,10.7,10.67,10.68,806000.0,7.6196,7.641,7.6196,7.6267,806000.0
2006-06-29 09:30:00,10.75,10.8,10.72,10.77,371000.0,7.6767,7.7124,7.6553,7.691,371000.0
2006-06-29 09:40:00,10.77,10.77,10.68,10.74,947600.0,7.691,7.691,7.6267,7.6695,947600.0
2006-06-29 09:50:00,10.73,10.78,10.73,10.75,196000.0,7.6624,7.6981,7.6624,7.6767,196000.0
2006-06-29 10:00:00,10.75,10.78,10.73,10.76,339000.0,7.6767,7.6981,7.6624,7.6838,339000.0
2006-06-29 10:10:00,10.77,10.78,10.74,10.77,193400.0,7.691,7.6981,7.6695,7.691,193400.0
2006-06-29 10:20:00,10.77,10.78,10.73,10.76,530600.0,7.691,7.6981,7.6624,7.6838,530600.0
2006-06-29 10:30:00,10.76,10.76,10.71,10.71,221000.0,7.6838,7.6838,7.6481,7.6481,221000.0
2006-06-29 10:40:00,10.71,10.71,10.69,10.71,177000.0,7.6481,7.6481,7.6338,7.6481,177000.0
2006-06-29 10:50:00,10.71,10.71,10.69,10.7,725800.0,7.6481,7.6481,7.6338,7.641,725800.0
2006-06-29 11:00:00,10.69,10.7,10.68,10.69,163200.0,7.6338,7.641,7.6267,7.6338,163200.0
2006-06-29 11:10:00,10.69,10.72,10.68,10.68,385200.0,7.6338,7.6553,7.6267,7.6267,385200.0
2006-06-29 11:20:00,10.69,10.7,10.68,10.7,149600.0,7.6338,7.641,7.6267,7.641,149600.0
2006-06-29 11:30:00,10.7,10.7,10.67,10.67,236400.0,7.641,7.641,7.6196,7.6196,236400.0
2006-06-29 11:40:00,10.67,10.68,10.65,10.68,82600.0,7.6196,7.6267,7.6053,7.6267,82600.0
2006-06-29 11:50:00,10.67,10.68,10.66,10.67,70400.0,7.6196,7.6267,7.6124,7.6196,70400.0
2006-06-29 12:00:00,10.67,10.67,10.65,10.65,134000.0,7.6196,7.6196,7.6053,7.6053,134000.0
2006-06-29 12:10:00,10.65,10.67,10.65,10.67,102600.0,7.6053,7.6196,7.6053,7.6196,102600.0
2006-06-29 12:20:00,10.67,10.68,10.66,10.67,198200.0,7.6196,7.6267,7.6124,7.6196,198200.0
2006-06-29 12:30:00,10.67,10.67,10.65,10.65,139600.0,7.6196,7.6196,7.6053,7.6053,139600.0
2006-06-29 12:40:00,10.65,10.66,10.65,10.65,86000.0,7.6053,7.6124,7.6053,7.6053,86000.0
2006-06-29 12:50:00,10.65,10.65,10.63,10.64,67800.0,7.6053,7.6053,7.591,7.5981,67800.0
2006-06-29 13:00:00,10.63,10.65,10.63,10.64,97800.0,7.591,7.6053,7.591,7.5981,97800.0
2006-06-29 13:10:00,10.64,10.65,10.63,10.64,83400.0,7.5981,7.6053,7.591,7.5981,83400.0
2006-06-29 13:20:00,10.64,10.65,10.63,10.65,76200.0,7.5981,7.6053,7.591,7.6053,76200.0
2006-06-29 13:30:00,10.64,10.65,10.62,10.62,137400.0,7.5981,7.6053,7.5838,7.5838,137400.0
2006-06-29 13:40:00,10.63,10.63,10.62,10.62,79600.0,7.591,7.591,7.5838,7.5838,79600.0
2006-06-29 13:50:00,10.63,10.63,10.61,10.62,63200.0,7.591,7.591,7.5767,7.5838,63200.0
2006-06-29 14:00:00,10.62,10.67,10.6,10.65,150000.0,7.5838,7.6196,7.5696,7.6053,150000.0
2006-06-29 14:10:00,10.65,10.75,10.65,10.74,281200.0,7.6053,7.6767,7.6053,7.6695,281200.0
2006-06-29 14:20:00,10.74,10.84,10.74,10.77,497600.0,7.6695,7.741,7.6695,7.691,497600.0
2006-06-29 14:30:00,10.77,10.78,10.72,10.73,222200.0,7.691,7.6981,7.6553,7.6624,222200.0
2006-06-29 14:40:00,10.72,10.8,10.71,10.8,377000.0,7.6553,7.7124,7.6481,7.7124,377000.0
2006-06-29 14:50:00,10.8,10.82,10.78,10.78,223000.0,7.7124,7.7267,7.6981,7.6981,223000.0
2006-06-29 15:00:00,10.78,10.8,10.75,10.79,155800.0,7.6981,7.7124,7.6767,7.7052,155800.0
2006-06-29 15:10:00,10.8,10.82,10.77,10.81,413600.0,7.7124,7.7267,7.691,7.7195,413600.0
2006-06-29 15:20:00,10.8,10.82,10.79,10.8,478800.0,7.7124,7.7267,7.7052,7.7124,478800.0
2006-06-29 15:30:00,10.8,10.84,10.8,10.83,379200.0,7.7124,7.741,7.7124,7.7338,379200.0
2006-06-29 15:40:00,10.84,10.87,10.83,10.87,864800.0,7.741,7.7624,7.7338,7.7624,864800.0
2006-06-29 15:50:00,10.87,10.87,10.84,10.84,412400.0,7.7624,7.7624,7.741,7.741,412400.0
2006-06-30 09:30:00,11.0,11.0,10.97,11.0,341600.0,7.8552,7.8552,7.8338,7.8552,341600.0
2006-06-30 09:40:00,10.99,11.13,10.99,11.13,590800.0,7.8481,7.948,7.8481,7.948,590800.0
2006-06-30 09:50:00,11.13,11.15,11.06,11.13,477600.0,7.948,7.9623,7.8981,7.948,477600.0
2006-06-30 10:00:00,11.13,11.13,11.08,11.09,283200.0,7.948,7.948,7.9123,7.9195,283200.0
2006-06-30 10:10:00,11.1,11.11,11.06,11.08,274600.0,7.9266,7.9338,7.8981,7.9123,274600.0
2006-06-30 10:20:00,11.08,11.09,10.99,10.99,291600.0,7.9123,7.9195,7.8481,7.8481,291600.0
2006-06-30 10:30:00,10.98,11.02,10.97,11.02,219200.0,7.8409,7.8695,7.8338,7.8695,219200.0
2006-06-30 10:40:00,11.01,11.02,10.99,11.0,236000.0,7.8624,7.8695,7.8481,7.8552,236000.0
2006-06-30 10:50:00,11.0,11.04,11.0,11.03,289200.0,7.8552,7.8838,7.8552,7.8766,289200.0
2006-06-30 11:00:00,11.03,11.05,11.02,11.03,241800.0,7.8766,7.8909,7.8695,7.8766,241800.0
2006-06-30 11:10:00,11.03,11.03,11.01,11.01,285000.0,7.8766,7.8766,7.8624,7.8624,285000.0
2006-06-30 11:20:00,11.01,11.02,11.0,11.02,97800.0,7.8624,7.8695,7.8552,7.8695,97800.0
2006-06-30 11:30:00,11.01,11.01,10.99,10.99,88400.0,7.8624,7.8624,7.8481,7.8481,88400.0
2006-06-30 11:40:00,10.99,11.02,10.99,11.0,199000.0,7.8481,7.8695,7.8481,7.8552,199000.0
2006-06-30 11:50:00,11.0,11.0,10.99,10.99,119600.0,7.8552,7.8552,7.8481,7.8481,119600.0
2006-06-30 12:00:00,10.99,10.99,10.96,10.97,108800.0,7.8481,7.8481,7.8266,7.8338,108800.0
2006-06-30 12:10:00,10.97,10.97,10.95,10.95,152400.0,7.8338,7.8338,7.8195,7.8195,152400.0
2006-06-30 12:20:00,10.95,10.95,10.92,10.93,475000.0,7.8195,7.8195,7.7981,7.8052,475000.0
2006-06-30 12:30:00,10.93,10.95,10.93,10.95,150800.0,7.8052,7.8195,7.8052,7.8195,150800.0
2006-06-30 12:40:00,10.95,10.96,10.94,10.95,187400.0,7.8195,7.8266,7.8124,7.8195,187400.0
2006-06-30 12:50:00,10.95,10.95,10.92,10.94,118000.0,7.8195,7.8195,7.7981,7.8124,118000.0
2006-06-30 13:00:00,10.95,10.96,10.95,10.95,81400.0,7.8195,7.8266,7.8195,7.8195,81400.0
2006-06-30 13:10:00,10.95,10.95,10.93,10.93,108600.0,7.8195,7.8195,7.8052,7.8052,108600.0
2006-06-30 13:20:00,10.93,10.95,10.92,10.94,84200.0,7.8052,7.8195,7.7981,7.8124,84200.0
2006-06-30 13:30:00,10.95,10.96,10.94,10.95,121600.0,7.8195,7.8266,7.8124,7.8195,121600.0
2006-06-30 13:40:00,10.95,10.97,10.94,10.95,253200.0,7.8195,7.8338,7.8124,7.8195,253200.0
2006-06-30 13:50:00,10.96,10.97,10.95,10.97,186200.0,7.8266,7.8338,7.8195,7.8338,186200.0
2006-06-30 14:00:00,10.97,10.97,10.94,10.96,137400.0,7.8338,7.8338,7.8124,7.8266,137400.0
2006-06-30 14:10:00,10.96,10.96,10.94,10.95,122800.0,7.8266,7.8266,7.8124,7.8195,122800.0
2006-06-30 14:20:00,10.95,10.95,10.93,10.93,161600.0,7.8195,7.8195,7.8052,7.8052,161600.0
2006-06-30 14:30:00,10.93,10.96,10.93,10.94,181800.0,7.8052,7.8266,7.8052,7.8124,181800.0
2006-06-30 14:40:00,10.94,10.94,10.92,10.94,141600.0,7.8124,7.8124,7.7981,7.8124,141600.0
2006-06-30 14:50:00,10.95,10.96,10.94,10.95,198600.0,7.8195,7.8266,7.8124,7.8195,198600.0
2006-06-30 15:00:00,10.95,10.95,10.93,10.94,247000.0,7.8195,7.8195,7.8052,7.8124,247000.0
2006-06-30 15:10:00,10.94,10.94,10.92,10.94,215200.0,7.8124,7.8124,7.7981,7.8124,215200.0
2006-06-30 15:20:00,10.94,10.96,10.92,10.92,250600.0,7.8124,7.8266,7.7981,7.7981,250600.0
2006-06-30 15:30:00,10.92,10.94,10.91,10.92,342600.0,7.7981,7.8124,7.7909,7.7981,342600.0
2006-06-30 15:40:00,10.93,10.93,10.9,10.92,327400.0,7.8052,7.8052,7.7838,7.7981,327400.0
2006-06-30 15:50:00,10.92,10.95,10.92,10.93,548800.0,7.7981,7.8195,7.7981,7.8052,548800.0
2006-07-03 09:30:00,10.85,10.9,10.85,10.9,196600.0,7.7481,7.7838,7.7481,7.7838,196600.0
2006-07-03 09:40:00,10.9,10.95,10.9,10.93,161000.0,7.7838,7.8195,7.7838,7.8052,161000.0
2006-07-03 09:50:00,10.93,10.94,10.9,10.9,129000.0,7.8052,7.8124,7.7838,7.7838,129000.0
2006-07-03 10:00:00,10.9,10.92,10.88,10.92,144800.0,7.7838,7.7981,7.7695,7.7981,144800.0
2006-07-03 10:10:00,10.92,10.92,10.88,10.88,104600.0,7.7981,7.7981,7.7695,7.7695,104600.0
2006-07-03 10:20:00,10.88,10.9,10.88,10.88,114600.0,7.7695,7.7838,7.7695,7.7695,114600.0
2006-07-03 10:30:00,10.88,10.9,10.88,10.88,63200.0,7.7695,7.7838,7.7695,7.7695,63200.0
2006-07-03 10:40:00,10.89,10.9,10.88,10.9,148000.0,7.7767,7.7838,7.7695,7.7838,148000.0
2006-07-03 10:50:00,10.9,10.93,10.9,10.93,183000.0,7.7838,7.8052,7.7838,7.8052,183000.0
2006-07-03 11:00:00,10.93,10.93,10.92,10.93,77400.0,7.8052,7.8052,7.7981,7.8052,77400.0
2006-07-03 11:10:00,10.93,10.95,10.92,10.95,102400.0,7.8052,7.8195,7.7981,7.8195,102400.0
2006-07-03 11:20:00,10.95,10.95,10.93,10.95,44000.0,7.8195,7.8195,7.8052,7.8195,44000.0
2006-07-03 11:30:00,10.95,10.96,10.94,10.95,79000.0,7.8195,7.8266,7.8124,7.8195,79000.0
2006-07-03 11:40:00,10.95,10.97,10.95,10.95,122200.0,7.8195,7.8338,7.8195,7.8195,122200.0
2006-07-03 11:50:00,10.95,10.97,10.95,10.96,77800.0,7.8195,7.8338,7.8195,7.8266,77800.0
2006-07-03 12:00:00,10.96,10.96,10.93,10.93,70000.0,7.8266,7.8266,7.8052,7.8052,70000.0
2006-07-03 12:10:00,10.94,10.97,10.94,10.96,117600.0,7.8124,7.8338,7.8124,7.8266,117600.0
2006-07-03 12:20:00,10.96,10.97,10.93,10.94,98200.0,7.8266,7.8338,7.8052,7.8124,98200.0
2006-07-03 12:30:00,10.94,10.95,10.93,10.94,82400.0,7.8124,7.8195,7.8052,7.8124,82400.0
2006-07-03 12:40:00,10.93,10.94,10.91,10.93,140200.0,7.8052,7.8124,7.7909,7.8052,140200.0
2006-07-03 12:50:00,10.93,10.95,10.92,10.94,302800.0,7.8052,7.8195,7.7981,7.8124,302800.0
2006-07-03 13:00:00,10.93,10.93,10.93,10.93,39200.0,7.8052,7.8052,7.8052,7.8052,39200.0
2006-07-03 13:10:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 13:20:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 13:30:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 13:40:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 13:50:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 14:00:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 14:10:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 14:20:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 14:30:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 14:40:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 14:50:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 15:00:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 15:10:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 15:20:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 15:30:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 15:40:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 15:50:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-05 09:30:00,10.94,10.94,10.77,10.87,295800.0,7.8124,7.8124,7.691,7.7624,295800.0
2006-07-05 09:40:00,10.87,10.94,10.85,10.94,118200.0,7.7624,7.8124,7.7481,7.8124,118200.0
2006-07-05 09:50:00,10.94,10.94,10.87,10.88,188400.0,7.8124,7.8124,7.7624,7.7695,188400.0
2006-07-05 10:00:00,10.88,10.92,10.87,10.88,181600.0,7.7695,7.7981,7.7624,7.7695,181600.0
2006-07-05 10:10:00,10.88,10.9,10.88,10.89,192200.0,7.7695,7.7838,7.7695,7.7767,192200.0
2006-07-05 10:20:00,10.9,10.93,10.88,10.93,162200.0,7.7838,7.8052,7.7695,7.8052,162200.0
2006-07-05 10:30:00,10.93,10.94,10.92,10.92,147800.0,7.8052,7.8124,7.7981,7.7981,147800.0
2006-07-05 10:40:00,10.92,10.92,10.87,10.88,102800.0,7.7981,7.7981,7.7624,7.7695,102800.0
2006-07-05 10:50:00,10.88,10.88,10.84,10.85,216000.0,7.7695,7.7695,7.741,7.7481,216000.0
2006-07-05 11:00:00,10.86,10.86,10.83,10.86,118000.0,7.7552,7.7552,7.7338,7.7552,118000.0
2006-07-05 11:10:00,10.86,10.88,10.86,10.88,102400.0,7.7552,7.7695,7.7552,7.7695,102400.0
2006-07-05 11:20:00,10.87,10.88,10.85,10.88,153000.0,7.7624,7.7695,7.7481,7.7695,153000.0
2006-07-05 11:30:00,10.88,10.88,10.87,10.88,132400.0,7.7695,7.7695,7.7624,7.7695,132400.0
2006-07-05 11:40:00,10.88,10.88,10.86,10.86,95000.0,7.7695,7.7695,7.7552,7.7552,95000.0
2006-07-05 11:50:00,10.86,10.89,10.86,10.89,148800.0,7.7552,7.7767,7.7552,7.7767,148800.0
2006-07-05 12:00:00,10.89,10.9,10.88,10.9,171000.0,7.7767,7.7838,7.7695,7.7838,171000.0
2006-07-05 12:10:00,10.9,10.9,10.84,10.85,204800.0,7.7838,7.7838,7.741,7.7481,204800.0
2006-07-05 12:20:00,10.85,10.88,10.84,10.87,202000.0,7.7481,7.7695,7.741,7.7624,202000.0
2006-07-05 12:30:00,10.87,10.87,10.84,10.85,78600.0,7.7624,7.7624,7.741,7.7481,78600.0
2006-07-05 12:40:00,10.85,10.85,10.84,10.84,62200.0,7.7481,7.7481,7.741,7.741,62200.0
2006-07-05 12:50:00,10.84,10.84,10.83,10.83,87400.0,7.741,7.741,7.7338,7.7338,87400.0
2006-07-05 13:00:00,10.83,10.86,10.83,10.85,146200.0,7.7338,7.7552,7.7338,7.7481,146200.0
2006-07-05 13:10:00,10.85,10.88,10.84,10.88,187800.0,7.7481,7.7695,7.741,7.7695,187800.0
2006-07-05 13:20:00,10.88,10.89,10.87,10.88,95200.0,7.7695,7.7767,7.7624,7.7695,95200.0
2006-07-05 13:30:00,10.88,10.88,10.87,10.88,116600.0,7.7695,7.7695,7.7624,7.7695,116600.0
2006-07-05 13:40:00,10.88,10.88,10.87,10.87,71200.0,7.7695,7.7695,7.7624,7.7624,71200.0
2006-07-05 13:50:00,10.87,10.92,10.86,10.91,247000.0,7.7624,7.7981,7.7552,7.7909,247000.0
2006-07-05 14:00:00,10.92,10.92,10.87,10.88,119600.0,7.7981,7.7981,7.7624,7.7695,119600.0
2006-07-05 14:10:00,10.88,10.88,10.85,10.86,91200.0,7.7695,7.7695,7.7481,7.7552,91200.0
2006-07-05 14:20:00,10.86,10.88,10.86,10.87,75400.0,7.7552,7.7695,7.7552,7.7624,75400.0
2006-07-05 14:30:00,10.87,10.93,10.86,10.9,145000.0,7.7624,7.8052,7.7552,7.7838,145000.0
2006-07-05 14:40:00,10.9,10.91,10.88,10.9,117200.0,7.7838,7.7909,7.7695,7.7838,117200.0
2006-07-05 14:50:00,10.89,10.9,10.88,10.9,150600.0,7.7767,7.7838,7.7695,7.7838,150600.0
2006-07-05 15:00:00,10.9,10.9,10.85,10.85,206400.0,7.7838,7.7838,7.7481,7.7481,206400.0
2006-07-05 15:10:00,10.85,10.86,10.84,10.85,125200.0,7.7481,7.7552,7.741,7.7481,125200.0
2006-07-05 15:20:00,10.85,10.86,10.84,10.85,118000.0,7.7481,7.7552,7.741,7.7481,118000.0
2006-07-05 15:30:00,10.85,10.87,10.84,10.87,161000.0,7.7481,7.7624,7.741,7.7624,161000.0
2006-07-05 15:40:00,10.87,10.92,10.87,10.91,196200.0,7.7624,7.7981,7.7624,7.7909,196200.0
2006-07-05 15:50:00,10.9,10.92,10.88,10.88,470800.0,7.7838,7.7981,7.7695,7.7695,470800.0
2006-07-06 09:30:00,10.88,10.99,10.88,10.96,169800.0,7.7695,7.8481,7.7695,7.8266,169800.0
2006-07-06 09:40:00,10.96,10.98,10.94,10.96,90600.0,7.8266,7.8409,7.8124,7.8266,90600.0
2006-07-06 09:50:00,10.96,10.97,10.94,10.96,94800.0,7.8266,7.8338,7.8124,7.8266,94800.0
2006-07-06 10:00:00,10.96,11.0,10.95,10.99,170000.0,7.8266,7.8552,7.8195,7.8481,170000.0
2006-07-06 10:10:00,10.99,10.99,10.94,10.97,135000.0,7.8481,7.8481,7.8124,7.8338,135000.0
2006-07-06 10:20:00,10.97,10.98,10.95,10.96,116000.0,7.8338,7.8409,7.8195,7.8266,116000.0
2006-07-06 10:30:00,10.96,10.97,10.95,10.96,159200.0,7.8266,7.8338,7.8195,7.8266,159200.0
2006-07-06 10:40:00,10.96,10.98,10.96,10.97,100600.0,7.8266,7.8409,7.8266,7.8338,100600.0
2006-07-06 10:50:00,10.97,10.98,10.95,10.98,113600.0,7.8338,7.8409,7.8195,7.8409,113600.0
2006-07-06 11:00:00,10.98,11.0,10.98,11.0,124400.0,7.8409,7.8552,7.8409,7.8552,124400.0
2006-07-06 11:10:00,11.0,11.03,10.99,11.01,251400.0,7.8552,7.8766,7.8481,7.8624,251400.0
2006-07-06 11:20:00,11.0,11.01,10.99,11.01,206400.0,7.8552,7.8624,7.8481,7.8624,206400.0
2006-07-06 11:30:00,11.01,11.01,10.99,10.99,144000.0,7.8624,7.8624,7.8481,7.8481,144000.0
2006-07-06 11:40:00,10.99,10.99,10.97,10.99,139400.0,7.8481,7.8481,7.8338,7.8481,139400.0
2006-07-06 11:50:00,10.99,10.99,10.92,10.92,144200.0,7.8481,7.8481,7.7981,7.7981,144200.0
2006-07-06 12:00:00,10.92,10.93,10.9,10.92,126600.0,7.7981,7.8052,7.7838,7.7981,126600.0
2006-07-06 12:10:00,10.9,10.92,10.9,10.9,77600.0,7.7838,7.7981,7.7838,7.7838,77600.0
2006-07-06 12:20:00,10.9,10.9,10.88,10.88,114000.0,7.7838,7.7838,7.7695,7.7695,114000.0
2006-07-06 12:30:00,10.88,10.94,10.87,10.93,66800.0,7.7695,7.8124,7.7624,7.8052,66800.0
2006-07-06 12:40:00,10.93,10.96,10.93,10.93,73400.0,7.8052,7.8266,7.8052,7.8052,73400.0
2006-07-06 12:50:00,10.94,10.94,10.91,10.91,71600.0,7.8124,7.8124,7.7909,7.7909,71600.0
2006-07-06 13:00:00,10.92,10.93,10.91,10.92,61800.0,7.7981,7.8052,7.7909,7.7981,61800.0
2006-07-06 13:10:00,10.92,10.93,10.91,10.93,54400.0,7.7981,7.8052,7.7909,7.8052,54400.0
2006-07-06 13:20:00,10.93,10.93,10.92,10.93,38400.0,7.8052,7.8052,7.7981,7.8052,38400.0
2006-07-06 13:30:00,10.93,10.93,10.9,10.92,55200.0,7.8052,7.8052,7.7838,7.7981,55200.0
2006-07-06 13:40:00,10.91,10.94,10.91,10.94,50200.0,7.7909,7.8124,7.7909,7.8124,50200.0
2006-07-06 13:50:00,10.94,10.95,10.93,10.94,41200.0,7.8124,7.8195,7.8052,7.8124,41200.0
2006-07-06 14:00:00,10.94,10.94,10.91,10.91,64600.0,7.8124,7.8124,7.7909,7.7909,64600.0
2006-07-06 14:10:00,10.92,10.92,10.91,10.92,43200.0,7.7981,7.7981,7.7909,7.7981,43200.0
2006-07-06 14:20:00,10.92,10.93,10.92,10.92,64800.0,7.7981,7.8052,7.7981,7.7981,64800.0
2006-07-06 14:30:00,10.92,10.92,10.88,10.88,138600.0,7.7981,7.7981,7.7695,7.7695,138600.0
2006-07-06 14:40:00,10.88,10.88,10.88,10.88,100800.0,7.7695,7.7695,7.7695,7.7695,100800.0
2006-07-06 14:50:00,10.88,10.89,10.88,10.88,79600.0,7.7695,7.7767,7.7695,7.7695,79600.0
2006-07-06 15:00:00,10.88,10.89,10.87,10.88,141400.0,7.7695,7.7767,7.7624,7.7695,141400.0
2006-07-06 15:10:00,10.88,10.9,10.88,10.9,167600.0,7.7695,7.7838,7.7695,7.7838,167600.0
2006-07-06 15:20:00,10.9,10.93,10.9,10.91,89400.0,7.7838,7.8052,7.7838,7.7909,89400.0
2006-07-06 15:30:00,10.91,10.93,10.91,10.92,121400.0,7.7909,7.8052,7.7909,7.7981,121400.0
2006-07-06 15:40:00,10.92,10.93,10.9,10.91,206600.0,7.7981,7.8052,7.7838,7.7909,206600.0
2006-07-06 15:50:00,10.91,10.93,10.9,10.93,202200.0,7.7909,7.8052,7.7838,7.8052,202200.0
2006-07-07 09:30:00,10.93,10.93,10.9,10.9,338200.0,7.8052,7.8052,7.7838,7.7838,338200.0
2006-07-07 09:40:00,10.91,10.94,10.9,10.9,173400.0,7.7909,7.8124,7.7838,7.7838,173400.0
2006-07-07 09:50:00,10.9,10.96,10.9,10.94,180800.0,7.7838,7.8266,7.7838,7.8124,180800.0
2006-07-07 10:00:00,10.94,10.95,10.92,10.94,103400.0,7.8124,7.8195,7.7981,7.8124,103400.0
2006-07-07 10:10:00,10.93,10.94,10.91,10.92,193800.0,7.8052,7.8124,7.7909,7.7981,193800.0
2006-07-07 10:20:00,10.92,10.92,10.9,10.91,151800.0,7.7981,7.7981,7.7838,7.7909,151800.0
2006-07-07 10:30:00,10.91,10.92,10.9,10.9,96000.0,7.7909,7.7981,7.7838,7.7838,96000.0
2006-07-07 10:40:00,10.91,10.93,10.9,10.93,72800.0,7.7909,7.8052,7.7838,7.8052,72800.0
2006-07-07 10:50:00,10.93,10.94,10.93,10.93,77000.0,7.8052,7.8124,7.8052,7.8052,77000.0
2006-07-07 11:00:00,10.93,10.93,10.92,10.92,83800.0,7.8052,7.8052,7.7981,7.7981,83800.0
2006-07-07 11:10:00,10.92,10.93,10.91,10.93,68400.0,7.7981,7.8052,7.7909,7.8052,68400.0
2006-07-07 11:20:00,10.93,10.93,10.92,10.92,69600.0,7.8052,7.8052,7.7981,7.7981,69600.0
2006-07-07 11:30:00,10.92,10.97,10.92,10.97,97800.0,7.7981,7.8338,7.7981,7.8338,97800.0
2006-07-07 11:40:00,10.97,10.97,10.96,10.97,497600.0,7.8338,7.8338,7.8266,7.8338,497600.0
2006-07-07 11:50:00,10.97,10.97,10.94,10.95,74200.0,7.8338,7.8338,7.8124,7.8195,74200.0
2006-07-07 12:00:00,10.95,10.95,10.93,10.93,102200.0,7.8195,7.8195,7.8052,7.8052,102200.0
2006-07-07 12:10:00,10.94,10.95,10.93,10.95,67800.0,7.8124,7.8195,7.8052,7.8195,67800.0
2006-07-07 12:20:00,10.95,10.95,10.94,10.95,72000.0,7.8195,7.8195,7.8124,7.8195,72000.0
2006-07-07 12:30:00,10.94,10.95,10.94,10.95,53600.0,7.8124,7.8195,7.8124,7.8195,53600.0
2006-07-07 12:40:00,10.95,10.95,10.94,10.94,39000.0,7.8195,7.8195,7.8124,7.8124,39000.0
2006-07-07 12:50:00,10.94,10.94,10.93,10.93,47000.0,7.8124,7.8124,7.8052,7.8052,47000.0
2006-07-07 13:00:00,10.93,10.93,10.93,10.93,438800.0,7.8052,7.8052,7.8052,7.8052,438800.0
2006-07-07 13:10:00,10.92,10.92,10.9,10.9,117000.0,7.7981,7.7981,7.7838,7.7838,117000.0
2006-07-07 13:20:00,10.9,10.91,10.9,10.9,74800.0,7.7838,7.7909,7.7838,7.7838,74800.0
2006-07-07 13:30:00,10.9,10.91,10.9,10.9,49800.0,7.7838,7.7909,7.7838,7.7838,49800.0
2006-07-07 13:40:00,10.91,10.91,10.9,10.9,94400.0,7.7909,7.7909,7.7838,7.7838,94400.0
2006-07-07 13:50:00,10.9,10.92,10.9,10.92,180800.0,7.7838,7.7981,7.7838,7.7981,180800.0
2006-07-07 14:00:00,10.92,10.92,10.9,10.9,49400.0,7.7981,7.7981,7.7838,7.7838,49400.0
2006-07-07 14:10:00,10.9,10.92,10.9,10.9,38400.0,7.7838,7.7981,7.7838,7.7838,38400.0
2006-07-07 14:20:00,10.91,10.92,10.91,10.92,60800.0,7.7909,7.7981,7.7909,7.7981,60800.0
2006-07-07 14:30:00,10.92,10.92,10.9,10.91,139200.0,7.7981,7.7981,7.7838,7.7909,139200.0
2006-07-07 14:40:00,10.91,10.92,10.9,10.91,244800.0,7.7909,7.7981,7.7838,7.7909,244800.0
2006-07-07 14:50:00,10.91,10.92,10.88,10.88,163600.0,7.7909,7.7981,7.7695,7.7695,163600.0
2006-07-07 15:00:00,10.88,10.9,10.88,10.89,180600.0,7.7695,7.7838,7.7695,7.7767,180600.0
2006-07-07 15:10:00,10.9,10.9,10.89,10.89,242000.0,7.7838,7.7838,7.7767,7.7767,242000.0
2006-07-07 15:20:00,10.9,10.9,10.88,10.88,139600.0,7.7838,7.7838,7.7695,7.7695,139600.0
2006-07-07 15:30:00,10.88,10.9,10.88,10.88,102200.0,7.7695,7.7838,7.7695,7.7695,102200.0
2006-07-07 15:40:00,10.88,10.9,10.88,10.9,296600.0,7.7695,7.7838,7.7695,7.7838,296600.0
2006-07-07 15:50:00,10.9,10.9,10.9,10.9,427600.0,7.7838,7.7838,7.7838,7.7838,427600.0
2006-07-10 09:30:00,10.9,11.01,10.89,11.0,415000.0,7.7838,7.8624,7.7767,7.8552,415000.0
2006-07-10 09:40:00,11.0,11.04,10.99,10.99,259600.0,7.8552,7.8838,7.8481,7.8481,259600.0
2006-07-10 09:50:00,10.99,11.0,10.99,10.99,202400.0,7.8481,7.8552,7.8481,7.8481,202400.0
2006-07-10 10:00:00,10.99,11.0,10.99,10.99,157400.0,7.8481,7.8552,7.8481,7.8481,157400.0
2006-07-10 10:10:00,10.99,11.0,10.98,10.99,296600.0,7.8481,7.8552,7.8409,7.8481,296600.0
2006-07-10 10:20:00,10.99,11.0,10.98,10.99,174400.0,7.8481,7.8552,7.8409,7.8481,174400.0
2006-07-10 10:30:00,10.99,10.99,10.97,10.99,149600.0,7.8481,7.8481,7.8338,7.8481,149600.0
2006-07-10 10:40:00,10.99,11.01,10.99,11.01,172000.0,7.8481,7.8624,7.8481,7.8624,172000.0
2006-07-10 10:50:00,11.01,11.01,10.99,11.0,181800.0,7.8624,7.8624,7.8481,7.8552,181800.0
2006-07-10 11:00:00,10.99,11.0,10.99,10.99,75800.0,7.8481,7.8552,7.8481,7.8481,75800.0
2006-07-10 11:10:00,10.99,11.0,10.99,11.0,143200.0,7.8481,7.8552,7.8481,7.8552,143200.0
2006-07-10 11:20:00,10.99,11.03,10.99,11.03,228600.0,7.8481,7.8766,7.8481,7.8766,228600.0
2006-07-10 11:30:00,11.03,11.04,11.01,11.02,105000.0,7.8766,7.8838,7.8624,7.8695,105000.0
2006-07-10 11:40:00,11.02,11.03,11.01,11.02,101400.0,7.8695,7.8766,7.8624,7.8695,101400.0
2006-07-10 11:50:00,11.02,11.02,10.99,10.99,102400.0,7.8695,7.8695,7.8481,7.8481,102400.0
2006-07-10 12:00:00,11.0,11.0,10.99,10.99,130600.0,7.8552,7.8552,7.8481,7.8481,130600.0
2006-07-10 12:10:00,10.99,11.0,10.99,10.99,145000.0,7.8481,7.8552,7.8481,7.8481,145000.0
2006-07-10 12:20:00,11.0,11.0,10.99,10.99,191000.0,7.8552,7.8552,7.8481,7.8481,191000.0
2006-07-10 12:30:00,10.99,11.0,10.99,10.99,91000.0,7.8481,7.8552,7.8481,7.8481,91000.0
2006-07-10 12:40:00,10.99,11.0,10.99,10.99,118000.0,7.8481,7.8552,7.8481,7.8481,118000.0
2006-07-10 12:50:00,10.99,11.0,10.99,10.99,98200.0,7.8481,7.8552,7.8481,7.8481,98200.0
2006-07-10 13:00:00,10.99,10.99,10.97,10.98,119800.0,7.8481,7.8481,7.8338,7.8409,119800.0
2006-07-10 13:10:00,10.98,11.0,10.97,11.0,68600.0,7.8409,7.8552,7.8338,7.8552,68600.0
2006-07-10 13:20:00,11.0,11.01,10.99,11.0,190000.0,7.8552,7.8624,7.8481,7.8552,190000.0
2006-07-10 13:30:00,11.0,11.0,10.98,10.99,159400.0,7.8552,7.8552,7.8409,7.8481,159400.0
2006-07-10 13:40:00,10.99,11.0,10.99,11.0,117200.0,7.8481,7.8552,7.8481,7.8552,117200.0
2006-07-10 13:50:00,11.0,11.01,10.99,10.99,74800.0,7.8552,7.8624,7.8481,7.8481,74800.0
2006-07-10 14:00:00,10.99,11.0,10.98,10.98,140600.0,7.8481,7.8552,7.8409,7.8409,140600.0
2006-07-10 14:10:00,10.99,10.99,10.98,10.99,146200.0,7.8481,7.8481,7.8409,7.8481,146200.0
2006-07-10 14:20:00,10.99,10.99,10.97,10.98,91400.0,7.8481,7.8481,7.8338,7.8409,91400.0
2006-07-10 14:30:00,10.98,10.98,10.97,10.97,78400.0,7.8409,7.8409,7.8338,7.8338,78400.0
2006-07-10 14:40:00,10.97,10.97,10.96,10.96,93800.0,7.8338,7.8338,7.8266,7.8266,93800.0
2006-07-10 14:50:00,10.96,10.99,10.96,10.98,106600.0,7.8266,7.8481,7.8266,7.8409,106600.0
2006-07-10 15:00:00,10.98,10.99,10.95,10.96,281800.0,7.8409,7.8481,7.8195,7.8266,281800.0
2006-07-10 15:10:00,10.96,10.97,10.96,10.97,140200.0,7.8266,7.8338,7.8266,7.8338,140200.0
2006-07-10 15:20:00,10.97,10.98,10.96,10.97,152000.0,7.8338,7.8409,7.8266,7.8338,152000.0
2006-07-10 15:30:00,10.97,10.99,10.97,10.99,199800.0,7.8338,7.8481,7.8338,7.8481,199800.0
2006-07-10 15:40:00,10.99,10.99,10.97,10.99,167000.0,7.8481,7.8481,7.8338,7.8481,167000.0
2006-07-10 15:50:00,10.98,10.99,10.95,10.96,464000.0,7.8409,7.8481,7.8195,7.8266,464000.0
2006-07-11 09:30:00,10.96,10.97,10.93,10.94,248000.0,7.8266,7.8338,7.8052,7.8124,248000.0
2006-07-11 09:40:00,10.94,10.97,10.93,10.93,143200.0,7.8124,7.8338,7.8052,7.8052,143200.0
2006-07-11 09:50:00,10.93,10.96,10.93,10.94,96400.0,7.8052,7.8266,7.8052,7.8124,96400.0
2006-07-11 10:00:00,10.94,10.95,10.93,10.94,506200.0,7.8124,7.8195,7.8052,7.8124,506200.0
2006-07-11 10:10:00,10.94,10.94,10.91,10.94,91000.0,7.8124,7.8124,7.7909,7.8124,91000.0
2006-07-11 10:20:00,10.94,10.97,10.94,10.97,196800.0,7.8124,7.8338,7.8124,7.8338,196800.0
2006-07-11 10:30:00,10.97,10.97,10.95,10.96,96200.0,7.8338,7.8338,7.8195,7.8266,96200.0
2006-07-11 10:40:00,10.96,10.97,10.95,10.96,228000.0,7.8266,7.8338,7.8195,7.8266,228000.0
2006-07-11 10:50:00,10.95,10.96,10.91,10.92,137800.0,7.8195,7.8266,7.7909,7.7981,137800.0
2006-07-11 11:00:00,10.92,10.96,10.91,10.96,338400.0,7.7981,7.8266,7.7909,7.8266,338400.0
2006-07-11 11:10:00,10.96,10.97,10.95,10.96,84800.0,7.8266,7.8338,7.8195,7.8266,84800.0
2006-07-11 11:20:00,10.96,10.97,10.95,10.97,224400.0,7.8266,7.8338,7.8195,7.8338,224400.0
2006-07-11 11:30:00,10.97,10.98,10.95,10.97,381600.0,7.8338,7.8409,7.8195,7.8338,381600.0
2006-07-11 11:40:00,10.97,10.99,10.97,10.99,145200.0,7.8338,7.8481,7.8338,7.8481,145200.0
2006-07-11 11:50:00,10.99,10.99,10.97,10.98,176400.0,7.8481,7.8481,7.8338,7.8409,176400.0
2006-07-11 12:00:00,10.98,10.99,10.96,10.98,89800.0,7.8409,7.8481,7.8266,7.8409,89800.0
2006-07-11 12:10:00,10.97,10.99,10.97,10.97,136400.0,7.8338,7.8481,7.8338,7.8338,136400.0
2006-07-11 12:20:00,10.97,10.98,10.97,10.97,69600.0,7.8338,7.8409,7.8338,7.8338,69600.0
2006-07-11 12:30:00,10.97,10.98,10.97,10.97,57600.0,7.8338,7.8409,7.8338,7.8338,57600.0
2006-07-11 12:40:00,10.97,10.98,10.97,10.97,200600.0,7.8338,7.8409,7.8338,7.8338,200600.0
2006-07-11 12:50:00,10.97,10.97,10.96,10.97,107400.0,7.8338,7.8338,7.8266,7.8338,107400.0
2006-07-11 13:00:00,10.97,10.99,10.96,10.99,195200.0,7.8338,7.8481,7.8266,7.8481,195200.0
2006-07-11 13:10:00,10.98,11.01,10.97,11.01,459800.0,7.8409,7.8624,7.8338,7.8624,459800.0
2006-07-11 13:20:00,11.01,11.01,10.97,10.99,199800.0,7.8624,7.8624,7.8338,7.8481,199800.0
2006-07-11 13:30:00,10.99,11.01,10.97,10.99,144200.0,7.8481,7.8624,7.8338,7.8481,144200.0
2006-07-11 13:40:00,11.0,11.02,10.99,11.02,179600.0,7.8552,7.8695,7.8481,7.8695,179600.0
2006-07-11 13:50:00,11.02,11.03,11.0,11.02,104200.0,7.8695,7.8766,7.8552,7.8695,104200.0
2006-07-11 14:00:00,11.02,11.03,11.01,11.03,58600.0,7.8695,7.8766,7.8624,7.8766,58600.0
2006-07-11 14:10:00,11.03,11.05,11.02,11.04,129600.0,7.8766,7.8909,7.8695,7.8838,129600.0
2006-07-11 14:20:00,11.04,11.05,11.02,11.03,191000.0,7.8838,7.8909,7.8695,7.8766,191000.0
2006-07-11 14:30:00,11.03,11.03,11.0,11.0,389800.0,7.8766,7.8766,7.8552,7.8552,389800.0
2006-07-11 14:40:00,11.01,11.02,10.99,10.99,124200.0,7.8624,7.8695,7.8481,7.8481,124200.0
2006-07-11 14:50:00,11.0,11.0,10.97,10.99,105400.0,7.8552,7.8552,7.8338,7.8481,105400.0
2006-07-11 15:00:00,10.99,10.99,10.96,10.97,148200.0,7.8481,7.8481,7.8266,7.8338,148200.0
2006-07-11 15:10:00,10.98,11.02,10.97,11.0,169200.0,7.8409,7.8695,7.8338,7.8552,169200.0
2006-07-11 15:20:00,11.01,11.04,11.0,11.02,232800.0,7.8624,7.8838,7.8552,7.8695,232800.0
2006-07-11 15:30:00,11.02,11.02,10.99,11.01,235600.0,7.8695,7.8695,7.8481,7.8624,235600.0
2006-07-11 15:40:00,11.01,11.02,10.99,11.02,510000.0,7.8624,7.8695,7.8481,7.8695,510000.0
2006-07-11 15:50:00,11.02,11.05,11.01,11.03,464800.0,7.8695,7.8909,7.8624,7.8766,464800.0
2006-07-12 09:30:00,10.97,10.99,10.94,10.97,159800.0,7.8338,7.8481,7.8124,7.8338,159800.0
2006-07-12 09:40:00,10.97,10.99,10.95,10.97,155000.0,7.8338,7.8481,7.8195,7.8338,155000.0
2006-07-12 09:50:00,10.97,10.98,10.95,10.97,184600.0,7.8338,7.8409,7.8195,7.8338,184600.0
2006-07-12 10:00:00,10.97,10.99,10.96,10.97,221400.0,7.8338,7.8481,7.8266,7.8338,221400.0
2006-07-12 10:10:00,10.97,10.98,10.96,10.97,149600.0,7.8338,7.8409,7.8266,7.8338,149600.0
2006-07-12 10:20:00,10.97,10.98,10.97,10.97,79000.0,7.8338,7.8409,7.8338,7.8338,79000.0
2006-07-12 10:30:00,10.97,10.99,10.96,10.96,153200.0,7.8338,7.8481,7.8266,7.8266,153200.0
2006-07-12 10:40:00,10.96,10.97,10.95,10.96,236200.0,7.8266,7.8338,7.8195,7.8266,236200.0
2006-07-12 10:50:00,10.96,10.96,10.93,10.95,159200.0,7.8266,7.8266,7.8052,7.8195,159200.0
2006-07-12 11:00:00,10.95,10.99,10.95,10.99,240000.0,7.8195,7.8481,7.8195,7.8481,240000.0
2006-07-12 11:10:00,10.99,11.0,10.97,10.98,146800.0,7.8481,7.8552,7.8338,7.8409,146800.0
2006-07-12 11:20:00,10.97,10.99,10.97,10.99,124800.0,7.8338,7.8481,7.8338,7.8481,124800.0
2006-07-12 11:30:00,10.98,10.99,10.97,10.99,134400.0,7.8409,7.8481,7.8338,7.8481,134400.0
2006-07-12 11:40:00,10.99,10.99,10.97,10.99,118400.0,7.8481,7.8481,7.8338,7.8481,118400.0
2006-07-12 11:50:00,10.99,10.99,10.97,10.99,86000.0,7.8481,7.8481,7.8338,7.8481,86000.0
2006-07-12 12:00:00,10.99,11.01,10.99,11.01,192800.0,7.8481,7.8624,7.8481,7.8624,192800.0
2006-07-12 12:10:00,11.01,11.01,10.97,10.97,115600.0,7.8624,7.8624,7.8338,7.8338,115600.0
2006-07-12 12:20:00,10.97,10.97,10.95,10.97,114000.0,7.8338,7.8338,7.8195,7.8338,114000.0
2006-07-12 12:30:00,10.97,11.0,10.97,10.98,84000.0,7.8338,7.8552,7.8338,7.8409,84000.0
2006-07-12 12:40:00,10.99,10.99,10.95,10.97,57600.0,7.8481,7.8481,7.8195,7.8338,57600.0
2006-07-12 12:50:00,10.97,10.98,10.97,10.97,42800.0,7.8338,7.8409,7.8338,7.8338,42800.0
2006-07-12 13:00:00,10.97,10.97,10.95,10.95,135400.0,7.8338,7.8338,7.8195,7.8195,135400.0
2006-07-12 13:10:00,10.95,10.96,10.95,10.96,89600.0,7.8195,7.8266,7.8195,7.8266,89600.0
2006-07-12 13:20:00,10.96,10.96,10.95,10.95,124400.0,7.8266,7.8266,7.8195,7.8195,124400.0
2006-07-12 13:30:00,10.95,10.97,10.94,10.97,130400.0,7.8195,7.8338,7.8124,7.8338,130400.0
2006-07-12 13:40:00,10.97,10.97,10.95,10.97,176400.0,7.8338,7.8338,7.8195,7.8338,176400.0
2006-07-12 13:50:00,10.97,10.97,10.95,10.97,148200.0,7.8338,7.8338,7.8195,7.8338,148200.0
2006-07-12 14:00:00,10.97,10.98,10.96,10.96,118400.0,7.8338,7.8409,7.8266,7.8266,118400.0
2006-07-12 14:10:00,10.96,10.98,10.96,10.97,124200.0,7.8266,7.8409,7.8266,7.8338,124200.0
2006-07-12 14:20:00,10.97,10.97,10.96,10.97,118000.0,7.8338,7.8338,7.8266,7.8338,118000.0
2006-07-12 14:30:00,10.97,11.0,10.96,10.99,286400.0,7.8338,7.8552,7.8266,7.8481,286400.0
2006-07-12 14:40:00,10.99,11.02,10.98,10.99,236000.0,7.8481,7.8695,7.8409,7.8481,236000.0
2006-07-12 14:50:00,10.99,10.99,10.97,10.97,129800.0,7.8481,7.8481,7.8338,7.8338,129800.0
2006-07-12 15:00:00,10.97,10.97,10.93,10.94,246200.0,7.8338,7.8338,7.8052,7.8124,246200.0
2006-07-12 15:10:00,10.94,10.95,10.92,10.92,197400.0,7.8124,7.8195,7.7981,7.7981,197400.0
2006-07-12 15:20:00,10.92,10.96,10.9,10.95,254400.0,7.7981,7.8266,7.7838,7.8195,254400.0
2006-07-12 15:30:00,10.95,10.97,10.92,10.92,174200.0,7.8195,7.8338,7.7981,7.7981,174200.0
2006-07-12 15:40:00,10.91,10.91,10.86,10.88,285200.0,7.7909,7.7909,7.7552,7.7695,285200.0
2006-07-12 15:50:00,10.88,10.91,10.88,10.9,425200.0,7.7695,7.7909,7.7695,7.7838,425200.0
2006-07-13 09:30:00,10.88,10.92,10.88,10.9,119000.0,7.7695,7.7981,7.7695,7.7838,119000.0
2006-07-13 09:40:00,10.9,10.9,10.8,10.81,137200.0,7.7838,7.7838,7.7124,7.7195,137200.0
2006-07-13 09:50:00,10.81,10.81,10.74,10.77,183600.0,7.7195,7.7195,7.6695,7.691,183600.0
2006-07-13 10:00:00,10.77,10.84,10.74,10.83,218800.0,7.691,7.741,7.6695,7.7338,218800.0
2006-07-13 10:10:00,10.83,10.85,10.83,10.84,81200.0,7.7338,7.7481,7.7338,7.741,81200.0
2006-07-13 10:20:00,10.84,10.88,10.84,10.87,99200.0,7.741,7.7695,7.741,7.7624,99200.0
2006-07-13 10:30:00,10.88,10.93,10.87,10.93,175200.0,7.7695,7.8052,7.7624,7.8052,175200.0
2006-07-13 10:40:00,10.93,10.97,10.93,10.94,165200.0,7.8052,7.8338,7.8052,7.8124,165200.0
2006-07-13 10:50:00,10.94,10.95,10.9,10.9,88000.0,7.8124,7.8195,7.7838,7.7838,88000.0
2006-07-13 11:00:00,10.9,10.9,10.87,10.88,83200.0,7.7838,7.7838,7.7624,7.7695,83200.0
2006-07-13 11:10:00,10.87,10.87,10.85,10.86,112600.0,7.7624,7.7624,7.7481,7.7552,112600.0
2006-07-13 11:20:00,10.86,10.88,10.86,10.88,102800.0,7.7552,7.7695,7.7552,7.7695,102800.0
2006-07-13 11:30:00,10.88,10.88,10.85,10.85,107200.0,7.7695,7.7695,7.7481,7.7481,107200.0
2006-07-13 11:40:00,10.86,10.87,10.83,10.83,115000.0,7.7552,7.7624,7.7338,7.7338,115000.0
2006-07-13 11:50:00,10.83,10.88,10.83,10.87,72600.0,7.7338,7.7695,7.7338,7.7624,72600.0
2006-07-13 12:00:00,10.87,10.9,10.86,10.88,117600.0,7.7624,7.7838,7.7552,7.7695,117600.0
2006-07-13 12:10:00,10.88,10.93,10.87,10.93,109400.0,7.7695,7.8052,7.7624,7.8052,109400.0
2006-07-13 12:20:00,10.93,10.93,10.88,10.89,77400.0,7.8052,7.8052,7.7695,7.7767,77400.0
2006-07-13 12:30:00,10.89,10.91,10.89,10.9,55000.0,7.7767,7.7909,7.7767,7.7838,55000.0
2006-07-13 12:40:00,10.9,10.92,10.89,10.9,77400.0,7.7838,7.7981,7.7767,7.7838,77400.0
2006-07-13 12:50:00,10.9,10.9,10.88,10.88,80600.0,7.7838,7.7838,7.7695,7.7695,80600.0
2006-07-13 13:00:00,10.88,10.9,10.87,10.87,71400.0,7.7695,7.7838,7.7624,7.7624,71400.0
2006-07-13 13:10:00,10.87,10.88,10.87,10.87,45000.0,7.7624,7.7695,7.7624,7.7624,45000.0
2006-07-13 13:20:00,10.87,10.89,10.86,10.88,132600.0,7.7624,7.7767,7.7552,7.7695,132600.0
2006-07-13 13:30:00,10.88,10.9,10.88,10.9,120800.0,7.7695,7.7838,7.7695,7.7838,120800.0
2006-07-13 13:40:00,10.9,10.9,10.88,10.89,155600.0,7.7838,7.7838,7.7695,7.7767,155600.0
2006-07-13 13:50:00,10.9,10.92,10.88,10.92,165600.0,7.7838,7.7981,7.7695,7.7981,165600.0
2006-07-13 14:00:00,10.9,10.93,10.9,10.9,485000.0,7.7838,7.8052,7.7838,7.7838,485000.0
2006-07-13 14:10:00,10.9,10.94,10.88,10.91,271800.0,7.7838,7.8124,7.7695,7.7909,271800.0
2006-07-13 14:20:00,10.92,10.95,10.9,10.93,142000.0,7.7981,7.8195,7.7838,7.8052,142000.0
2006-07-13 14:30:00,10.92,10.94,10.9,10.92,337200.0,7.7981,7.8124,7.7838,7.7981,337200.0
2006-07-13 14:40:00,10.92,10.94,10.91,10.93,361000.0,7.7981,7.8124,7.7909,7.8052,361000.0
2006-07-13 14:50:00,10.93,10.94,10.9,10.93,286800.0,7.8052,7.8124,7.7838,7.8052,286800.0
2006-07-13 15:00:00,10.93,10.93,10.88,10.89,160400.0,7.8052,7.8052,7.7695,7.7767,160400.0
2006-07-13 15:10:00,10.89,10.9,10.87,10.87,146200.0,7.7767,7.7838,7.7624,7.7624,146200.0
2006-07-13 15:20:00,10.88,10.88,10.86,10.88,170400.0,7.7695,7.7695,7.7552,7.7695,170400.0
2006-07-13 15:30:00,10.88,10.9,10.86,10.87,231000.0,7.7695,7.7838,7.7552,7.7624,231000.0
2006-07-13 15:40:00,10.86,10.87,10.86,10.87,166600.0,7.7552,7.7624,7.7552,7.7624,166600.0
2006-07-13 15:50:00,10.87,10.95,10.87,10.9,545200.0,7.7624,7.8195,7.7624,7.7838,545200.0
2006-07-14 09:30:00,10.88,10.99,10.84,10.95,187400.0,7.7695,7.8481,7.741,7.8195,187400.0
2006-07-14 09:40:00,10.96,10.99,10.93,10.97,93800.0,7.8266,7.8481,7.8052,7.8338,93800.0
2006-07-14 09:50:00,10.97,10.99,10.93,10.97,198800.0,7.8338,7.8481,7.8052,7.8338,198800.0
2006-07-14 10:00:00,10.97,10.99,10.97,10.97,232600.0,7.8338,7.8481,7.8338,7.8338,232600.0
2006-07-14 10:10:00,10.97,11.03,10.97,11.01,304000.0,7.8338,7.8766,7.8338,7.8624,304000.0
2006-07-14 10:20:00,11.01,11.02,11.0,11.02,330600.0,7.8624,7.8695,7.8552,7.8695,330600.0
2006-07-14 10:30:00,11.01,11.02,10.99,11.0,364800.0,7.8624,7.8695,7.8481,7.8552,364800.0
2006-07-14 10:40:00,11.0,11.01,10.99,10.99,282000.0,7.8552,7.8624,7.8481,7.8481,282000.0
2006-07-14 10:50:00,10.99,11.03,10.99,11.02,214600.0,7.8481,7.8766,7.8481,7.8695,214600.0
2006-07-14 11:00:00,11.02,11.02,10.98,11.01,224800.0,7.8695,7.8695,7.8409,7.8624,224800.0
2006-07-14 11:10:00,11.01,11.02,10.97,10.97,141400.0,7.8624,7.8695,7.8338,7.8338,141400.0
2006-07-14 11:20:00,10.97,10.97,10.94,10.95,193600.0,7.8338,7.8338,7.8124,7.8195,193600.0
2006-07-14 11:30:00,10.95,10.96,10.93,10.95,266000.0,7.8195,7.8266,7.8052,7.8195,266000.0
2006-07-14 11:40:00,10.95,11.01,10.95,10.97,223800.0,7.8195,7.8624,7.8195,7.8338,223800.0
2006-07-14 11:50:00,10.97,11.01,10.97,10.99,139200.0,7.8338,7.8624,7.8338,7.8481,139200.0
2006-07-14 12:00:00,11.0,11.01,10.97,10.98,185600.0,7.8552,7.8624,7.8338,7.8409,185600.0
2006-07-14 12:10:00,10.97,10.98,10.96,10.97,173400.0,7.8338,7.8409,7.8266,7.8338,173400.0
2006-07-14 12:20:00,10.97,10.97,10.95,10.96,130800.0,7.8338,7.8338,7.8195,7.8266,130800.0
2006-07-14 12:30:00,10.96,10.99,10.95,10.98,124800.0,7.8266,7.8481,7.8195,7.8409,124800.0
2006-07-14 12:40:00,10.98,11.0,10.97,10.99,186800.0,7.8409,7.8552,7.8338,7.8481,186800.0
2006-07-14 12:50:00,10.99,11.0,10.98,10.99,542400.0,7.8481,7.8552,7.8409,7.8481,542400.0
2006-07-14 13:00:00,10.99,11.0,10.97,10.99,347600.0,7.8481,7.8552,7.8338,7.8481,347600.0
2006-07-14 13:10:00,11.0,11.01,10.99,11.01,225600.0,7.8552,7.8624,7.8481,7.8624,225600.0
2006-07-14 13:20:00,11.0,11.01,10.99,10.99,360200.0,7.8552,7.8624,7.8481,7.8481,360200.0
2006-07-14 13:30:00,10.99,11.0,10.98,10.99,76400.0,7.8481,7.8552,7.8409,7.8481,76400.0
2006-07-14 13:40:00,10.99,11.0,10.97,10.98,291400.0,7.8481,7.8552,7.8338,7.8409,291400.0
2006-07-14 13:50:00,10.98,11.0,10.97,10.98,265800.0,7.8409,7.8552,7.8338,7.8409,265800.0
2006-07-14 14:00:00,10.98,11.0,10.97,10.99,296600.0,7.8409,7.8552,7.8338,7.8481,296600.0
2006-07-14 14:10:00,10.99,11.02,10.97,11.01,639200.0,7.8481,7.8695,7.8338,7.8624,639200.0
2006-07-14 14:20:00,11.01,11.01,10.99,11.0,331200.0,7.8624,7.8624,7.8481,7.8552,331200.0
2006-07-14 14:30:00,11.0,11.01,10.99,11.0,213600.0,7.8552,7.8624,7.8481,7.8552,213600.0
2006-07-14 14:40:00,11.0,11.01,10.99,10.99,217000.0,7.8552,7.8624,7.8481,7.8481,217000.0
2006-07-14 14:50:00,10.99,11.01,10.97,11.01,267200.0,7.8481,7.8624,7.8338,7.8624,267200.0
2006-07-14 15:00:00,11.01,11.02,10.99,10.99,271000.0,7.8624,7.8695,7.8481,7.8481,271000.0
2006-07-14 15:10:00,10.99,11.01,10.97,11.0,525000.0,7.8481,7.8624,7.8338,7.8552,525000.0
2006-07-14 15:20:00,11.0,11.0,10.97,10.97,275600.0,7.8552,7.8552,7.8338,7.8338,275600.0
2006-07-14 15:30:00,10.98,10.99,10.97,10.99,185200.0,7.8409,7.8481,7.8338,7.8481,185200.0
2006-07-14 15:40:00,10.99,10.99,10.97,10.99,284000.0,7.8481,7.8481,7.8338,7.8481,284000.0
2006-07-14 15:50:00,10.99,11.0,10.98,10.99,365200.0,7.8481,7.8552,7.8409,7.8481,365200.0
2006-07-17 09:30:00,10.96,10.97,10.91,10.94,328600.0,7.8266,7.8338,7.7909,7.8124,328600.0
2006-07-17 09:40:00,10.94,11.0,10.94,10.96,587000.0,7.8124,7.8552,7.8124,7.8266,587000.0
2006-07-17 09:50:00,10.97,10.99,10.94,10.96,436200.0,7.8338,7.8481,7.8124,7.8266,436200.0
2006-07-17 10:00:00,10.96,10.97,10.95,10.97,133600.0,7.8266,7.8338,7.8195,7.8338,133600.0
2006-07-17 10:10:00,10.97,10.99,10.94,10.97,219400.0,7.8338,7.8481,7.8124,7.8338,219400.0
2006-07-17 10:20:00,10.96,10.97,10.9,10.9,195200.0,7.8266,7.8338,7.7838,7.7838,195200.0
2006-07-17 10:30:00,10.9,10.92,10.86,10.9,221400.0,7.7838,7.7981,7.7552,7.7838,221400.0
2006-07-17 10:40:00,10.89,10.93,10.88,10.92,112600.0,7.7767,7.8052,7.7695,7.7981,112600.0
2006-07-17 10:50:00,10.91,10.92,10.89,10.92,184600.0,7.7909,7.7981,7.7767,7.7981,184600.0
2006-07-17 11:00:00,10.92,10.93,10.91,10.92,150400.0,7.7981,7.8052,7.7909,7.7981,150400.0
2006-07-17 11:10:00,10.92,10.93,10.92,10.92,129800.0,7.7981,7.8052,7.7981,7.7981,129800.0
2006-07-17 11:20:00,10.93,10.93,10.9,10.92,99800.0,7.8052,7.8052,7.7838,7.7981,99800.0
2006-07-17 11:30:00,10.91,10.96,10.9,10.93,139600.0,7.7909,7.8266,7.7838,7.8052,139600.0
2006-07-17 11:40:00,10.94,10.97,10.93,10.97,108400.0,7.8124,7.8338,7.8052,7.8338,108400.0
2006-07-17 11:50:00,10.97,10.99,10.97,10.99,242400.0,7.8338,7.8481,7.8338,7.8481,242400.0
2006-07-17 12:00:00,10.99,10.99,10.97,10.97,104600.0,7.8481,7.8481,7.8338,7.8338,104600.0
2006-07-17 12:10:00,10.97,11.0,10.97,11.0,118400.0,7.8338,7.8552,7.8338,7.8552,118400.0
2006-07-17 12:20:00,10.99,10.99,10.98,10.99,82200.0,7.8481,7.8481,7.8409,7.8481,82200.0
2006-07-17 12:30:00,10.99,11.0,10.98,10.99,135000.0,7.8481,7.8552,7.8409,7.8481,135000.0
2006-07-17 12:40:00,10.98,10.99,10.97,10.98,139800.0,7.8409,7.8481,7.8338,7.8409,139800.0
2006-07-17 12:50:00,10.98,10.99,10.97,10.99,122000.0,7.8409,7.8481,7.8338,7.8481,122000.0
2006-07-17 13:00:00,10.99,10.99,10.97,10.98,283200.0,7.8481,7.8481,7.8338,7.8409,283200.0
2006-07-17 13:10:00,10.98,11.0,10.97,11.0,91400.0,7.8409,7.8552,7.8338,7.8552,91400.0
2006-07-17 13:20:00,10.99,11.0,10.97,10.99,78400.0,7.8481,7.8552,7.8338,7.8481,78400.0
2006-07-17 13:30:00,10.99,11.0,10.99,10.99,53000.0,7.8481,7.8552,7.8481,7.8481,53000.0
2006-07-17 13:40:00,10.99,11.0,10.99,10.99,93800.0,7.8481,7.8552,7.8481,7.8481,93800.0
2006-07-17 13:50:00,11.0,11.0,10.99,10.99,172400.0,7.8552,7.8552,7.8481,7.8481,172400.0
2006-07-17 14:00:00,10.99,11.0,10.99,10.99,122800.0,7.8481,7.8552,7.8481,7.8481,122800.0
2006-07-17 14:10:00,10.99,10.99,10.98,10.99,131000.0,7.8481,7.8481,7.8409,7.8481,131000.0
2006-07-17 14:20:00,10.99,10.99,10.97,10.98,239000.0,7.8481,7.8481,7.8338,7.8409,239000.0
2006-07-17 14:30:00,10.98,11.02,10.97,10.99,420400.0,7.8409,7.8695,7.8338,7.8481,420400.0
2006-07-17 14:40:00,10.99,10.99,10.97,10.98,75400.0,7.8481,7.8481,7.8338,7.8409,75400.0
2006-07-17 14:50:00,10.97,10.99,10.97,10.99,114800.0,7.8338,7.8481,7.8338,7.8481,114800.0
2006-07-17 15:00:00,10.99,10.99,10.97,10.97,287600.0,7.8481,7.8481,7.8338,7.8338,287600.0
2006-07-17 15:10:00,10.98,10.99,10.97,10.99,128000.0,7.8409,7.8481,7.8338,7.8481,128000.0
2006-07-17 15:20:00,10.99,10.99,10.98,10.99,171400.0,7.8481,7.8481,7.8409,7.8481,171400.0
2006-07-17 15:30:00,10.99,10.99,10.98,10.99,211200.0,7.8481,7.8481,7.8409,7.8481,211200.0
2006-07-17 15:40:00,10.99,11.01,10.99,10.99,373600.0,7.8481,7.8624,7.8481,7.8481,373600.0
2006-07-17 15:50:00,10.99,11.01,10.99,11.01,430200.0,7.8481,7.8624,7.8481,7.8624,430200.0
2006-07-18 09:30:00,11.0,11.03,10.97,11.01,723400.0,7.8552,7.8766,7.8338,7.8624,723400.0
2006-07-18 09:40:00,10.99,11.01,10.98,11.0,278400.0,7.8481,7.8624,7.8409,7.8552,278400.0
2006-07-18 09:50:00,11.0,11.01,10.98,10.99,287600.0,7.8552,7.8624,7.8409,7.8481,287600.0
2006-07-18 10:00:00,10.99,10.99,10.95,10.96,160400.0,7.8481,7.8481,7.8195,7.8266,160400.0
2006-07-18 10:10:00,10.97,10.97,10.95,10.97,144200.0,7.8338,7.8338,7.8195,7.8338,144200.0
2006-07-18 10:20:00,10.97,11.0,10.97,10.99,124800.0,7.8338,7.8552,7.8338,7.8481,124800.0
2006-07-18 10:30:00,10.99,11.01,10.97,10.98,105200.0,7.8481,7.8624,7.8338,7.8409,105200.0
2006-07-18 10:40:00,10.99,11.0,10.98,10.99,50600.0,7.8481,7.8552,7.8409,7.8481,50600.0
2006-07-18 10:50:00,11.0,11.0,10.95,10.95,119600.0,7.8552,7.8552,7.8195,7.8195,119600.0
2006-07-18 11:00:00,10.96,10.98,10.95,10.97,260000.0,7.8266,7.8409,7.8195,7.8338,260000.0
2006-07-18 11:10:00,10.97,10.97,10.92,10.93,144400.0,7.8338,7.8338,7.7981,7.8052,144400.0
2006-07-18 11:20:00,10.93,10.95,10.91,10.92,217200.0,7.8052,7.8195,7.7909,7.7981,217200.0
2006-07-18 11:30:00,10.92,10.94,10.9,10.94,120400.0,7.7981,7.8124,7.7838,7.8124,120400.0
2006-07-18 11:40:00,10.94,10.97,10.93,10.96,235200.0,7.8124,7.8338,7.8052,7.8266,235200.0
2006-07-18 11:50:00,10.96,10.96,10.88,10.88,191400.0,7.8266,7.8266,7.7695,7.7695,191400.0
2006-07-18 12:00:00,10.88,10.93,10.88,10.89,308800.0,7.7695,7.8052,7.7695,7.7767,308800.0
2006-07-18 12:10:00,10.88,10.9,10.88,10.89,240400.0,7.7695,7.7838,7.7695,7.7767,240400.0
2006-07-18 12:20:00,10.89,10.93,10.89,10.93,120200.0,7.7767,7.8052,7.7767,7.8052,120200.0
2006-07-18 12:30:00,10.93,10.97,10.9,10.95,285600.0,7.8052,7.8338,7.7838,7.8195,285600.0
2006-07-18 12:40:00,10.95,10.97,10.94,10.95,155000.0,7.8195,7.8338,7.8124,7.8195,155000.0
2006-07-18 12:50:00,10.94,10.97,10.93,10.95,273200.0,7.8124,7.8338,7.8052,7.8195,273200.0
2006-07-18 13:00:00,10.95,10.95,10.9,10.93,268000.0,7.8195,7.8195,7.7838,7.8052,268000.0
2006-07-18 13:10:00,10.93,10.96,10.9,10.9,113200.0,7.8052,7.8266,7.7838,7.7838,113200.0
2006-07-18 13:20:00,10.9,10.9,10.86,10.86,230000.0,7.7838,7.7838,7.7552,7.7552,230000.0
2006-07-18 13:30:00,10.86,10.87,10.83,10.86,118000.0,7.7552,7.7624,7.7338,7.7552,118000.0
2006-07-18 13:40:00,10.85,10.85,10.8,10.83,226400.0,7.7481,7.7481,7.7124,7.7338,226400.0
2006-07-18 13:50:00,10.83,10.86,10.81,10.84,248600.0,7.7338,7.7552,7.7195,7.741,248600.0
2006-07-18 14:00:00,10.84,10.87,10.83,10.87,112000.0,7.741,7.7624,7.7338,7.7624,112000.0
2006-07-18 14:10:00,10.86,10.92,10.85,10.92,215200.0,7.7552,7.7981,7.7481,7.7981,215200.0
2006-07-18 14:20:00,10.92,10.96,10.89,10.94,154800.0,7.7981,7.8266,7.7767,7.8124,154800.0
2006-07-18 14:30:00,10.93,10.99,10.92,10.99,201200.0,7.8052,7.8481,7.7981,7.8481,201200.0
2006-07-18 14:40:00,10.99,11.0,10.96,10.97,293000.0,7.8481,7.8552,7.8266,7.8338,293000.0
2006-07-18 14:50:00,10.97,10.97,10.94,10.96,146400.0,7.8338,7.8338,7.8124,7.8266,146400.0
2006-07-18 15:00:00,10.96,10.97,10.88,10.9,183000.0,7.8266,7.8338,7.7695,7.7838,183000.0
2006-07-18 15:10:00,10.89,10.96,10.88,10.95,286400.0,7.7767,7.8266,7.7695,7.8195,286400.0
2006-07-18 15:20:00,10.95,10.97,10.94,10.97,418000.0,7.8195,7.8338,7.8124,7.8338,418000.0
2006-07-18 15:30:00,10.97,10.99,10.95,10.97,183400.0,7.8338,7.8481,7.8195,7.8338,183400.0
2006-07-18 15:40:00,10.97,11.03,10.96,11.0,386600.0,7.8338,7.8766,7.8266,7.8552,386600.0
2006-07-18 15:50:00,11.01,11.03,10.99,11.0,571800.0,7.8624,7.8766,7.8481,7.8552,571800.0
2006-07-19 09:30:00,11.0,11.05,10.99,11.02,407800.0,7.8552,7.8909,7.8481,7.8695,407800.0
2006-07-19 09:40:00,11.02,11.04,10.99,11.03,144200.0,7.8695,7.8838,7.8481,7.8766,144200.0
2006-07-19 09:50:00,11.03,11.05,11.0,11.05,187400.0,7.8766,7.8909,7.8552,7.8909,187400.0
2006-07-19 10:00:00,11.05,11.15,11.05,11.11,528000.0,7.8909,7.9623,7.8909,7.9338,528000.0
2006-07-19 10:10:00,11.11,11.19,11.1,11.15,303200.0,7.9338,7.9909,7.9266,7.9623,303200.0
2006-07-19 10:20:00,11.15,11.17,11.04,11.06,310400.0,7.9623,7.9766,7.8838,7.8981,310400.0
2006-07-19 10:30:00,11.05,11.15,11.05,11.1,316000.0,7.8909,7.9623,7.8909,7.9266,316000.0
2006-07-19 10:40:00,11.1,11.13,11.08,11.08,272600.0,7.9266,7.948,7.9123,7.9123,272600.0
2006-07-19 10:50:00,11.08,11.13,11.07,11.13,330800.0,7.9123,7.948,7.9052,7.948,330800.0
2006-07-19 11:00:00,11.11,11.15,11.11,11.13,349000.0,7.9338,7.9623,7.9338,7.948,349000.0
2006-07-19 11:10:00,11.13,11.15,11.11,11.12,310800.0,7.948,7.9623,7.9338,7.9409,310800.0
2006-07-19 11:20:00,11.12,11.13,11.1,11.1,206000.0,7.9409,7.948,7.9266,7.9266,206000.0
2006-07-19 11:30:00,11.1,11.13,11.08,11.13,286800.0,7.9266,7.948,7.9123,7.948,286800.0
2006-07-19 11:40:00,11.13,11.13,11.09,11.12,171800.0,7.948,7.948,7.9195,7.9409,171800.0
2006-07-19 11:50:00,11.12,11.13,11.1,11.1,185600.0,7.9409,7.948,7.9266,7.9266,185600.0
2006-07-19 12:00:00,11.09,11.13,11.09,11.11,370600.0,7.9195,7.948,7.9195,7.9338,370600.0
2006-07-19 12:10:00,11.11,11.12,11.08,11.08,255000.0,7.9338,7.9409,7.9123,7.9123,255000.0
2006-07-19 12:20:00,11.08,11.1,11.08,11.1,398600.0,7.9123,7.9266,7.9123,7.9266,398600.0
2006-07-19 12:30:00,11.1,11.12,11.09,11.1,156400.0,7.9266,7.9409,7.9195,7.9266,156400.0
2006-07-19 12:40:00,11.11,11.11,11.06,11.09,204400.0,7.9338,7.9338,7.8981,7.9195,204400.0
2006-07-19 12:50:00,11.09,11.1,11.08,11.09,96200.0,7.9195,7.9266,7.9123,7.9195,96200.0
2006-07-19 13:00:00,11.09,11.1,11.06,11.1,228600.0,7.9195,7.9266,7.8981,7.9266,228600.0
2006-07-19 13:10:00,11.1,11.12,11.09,11.09,156000.0,7.9266,7.9409,7.9195,7.9195,156000.0
2006-07-19 13:20:00,11.09,11.13,11.08,11.13,227000.0,7.9195,7.948,7.9123,7.948,227000.0
2006-07-19 13:30:00,11.13,11.18,11.12,11.15,307600.0,7.948,7.9838,7.9409,7.9623,307600.0
2006-07-19 13:40:00,11.15,11.18,11.13,11.15,419200.0,7.9623,7.9838,7.948,7.9623,419200.0
2006-07-19 13:50:00,11.15,11.15,11.11,11.12,561000.0,7.9623,7.9623,7.9338,7.9409,561000.0
2006-07-19 14:00:00,11.12,11.13,11.11,11.12,372600.0,7.9409,7.948,7.9338,7.9409,372600.0
2006-07-19 14:10:00,11.13,11.15,11.12,11.15,363400.0,7.948,7.9623,7.9409,7.9623,363400.0
2006-07-19 14:20:00,11.14,11.15,11.13,11.13,230600.0,7.9552,7.9623,7.948,7.948,230600.0
2006-07-19 14:30:00,11.13,11.15,11.12,11.14,360600.0,7.948,7.9623,7.9409,7.9552,360600.0
2006-07-19 14:40:00,11.13,11.15,11.12,11.12,262400.0,7.948,7.9623,7.9409,7.9409,262400.0
2006-07-19 14:50:00,11.13,11.15,11.12,11.13,480400.0,7.948,7.9623,7.9409,7.948,480400.0
2006-07-19 15:00:00,11.13,11.15,11.12,11.12,285800.0,7.948,7.9623,7.9409,7.9409,285800.0
2006-07-19 15:10:00,11.13,11.15,11.11,11.13,372600.0,7.948,7.9623,7.9338,7.948,372600.0
2006-07-19 15:20:00,11.13,11.15,11.11,11.12,394200.0,7.948,7.9623,7.9338,7.9409,394200.0
2006-07-19 15:30:00,11.12,11.13,11.11,11.12,274400.0,7.9409,7.948,7.9338,7.9409,274400.0
2006-07-19 15:40:00,11.12,11.12,11.1,11.11,294200.0,7.9409,7.9409,7.9266,7.9338,294200.0
2006-07-19 15:50:00,11.11,11.13,11.1,11.13,403600.0,7.9338,7.948,7.9266,7.948,403600.0
2006-07-20 09:30:00,11.25,11.28,11.22,11.27,671000.0,8.0337,8.0552,8.0123,8.048,671000.0
2006-07-20 09:40:00,11.28,11.31,11.23,11.26,318600.0,8.0552,8.0766,8.0195,8.0409,318600.0
2006-07-20 09:50:00,11.24,11.27,11.19,11.22,481800.0,8.0266,8.048,7.9909,8.0123,481800.0
2006-07-20 10:00:00,11.22,11.25,11.2,11.22,367200.0,8.0123,8.0337,7.998,8.0123,367200.0
2006-07-20 10:10:00,11.22,11.25,11.21,11.24,420000.0,8.0123,8.0337,8.0052,8.0266,420000.0
2006-07-20 10:20:00,11.25,11.27,11.24,11.25,212600.0,8.0337,8.048,8.0266,8.0337,212600.0
2006-07-20 10:30:00,11.26,11.27,11.25,11.25,855200.0,8.0409,8.048,8.0337,8.0337,855200.0
2006-07-20 10:40:00,11.25,11.27,11.24,11.24,223800.0,8.0337,8.048,8.0266,8.0266,223800.0
2006-07-20 10:50:00,11.26,11.31,11.25,11.3,251000.0,8.0409,8.0766,8.0337,8.0694,251000.0
2006-07-20 11:00:00,11.3,11.31,11.27,11.27,217000.0,8.0694,8.0766,8.048,8.048,217000.0
2006-07-20 11:10:00,11.27,11.3,11.27,11.29,210600.0,8.048,8.0694,8.048,8.0623,210600.0
2006-07-20 11:20:00,11.29,11.31,11.28,11.3,159800.0,8.0623,8.0766,8.0552,8.0694,159800.0
2006-07-20 11:30:00,11.3,11.31,11.28,11.29,276000.0,8.0694,8.0766,8.0552,8.0623,276000.0
2006-07-20 11:40:00,11.29,11.3,11.27,11.27,130200.0,8.0623,8.0694,8.048,8.048,130200.0
2006-07-20 11:50:00,11.27,11.3,11.26,11.29,141800.0,8.048,8.0694,8.0409,8.0623,141800.0
2006-07-20 12:00:00,11.29,11.3,11.27,11.3,158600.0,8.0623,8.0694,8.048,8.0694,158600.0
2006-07-20 12:10:00,11.29,11.31,11.28,11.3,186200.0,8.0623,8.0766,8.0552,8.0694,186200.0
2006-07-20 12:20:00,11.3,11.3,11.29,11.3,171600.0,8.0694,8.0694,8.0623,8.0694,171600.0
2006-07-20 12:30:00,11.3,11.3,11.27,11.29,301600.0,8.0694,8.0694,8.048,8.0623,301600.0
2006-07-20 12:40:00,11.3,11.3,11.25,11.26,176600.0,8.0694,8.0694,8.0337,8.0409,176600.0
2006-07-20 12:50:00,11.26,11.26,11.24,11.26,218000.0,8.0409,8.0409,8.0266,8.0409,218000.0
2006-07-20 13:00:00,11.26,11.28,11.26,11.26,108000.0,8.0409,8.0552,8.0409,8.0409,108000.0
2006-07-20 13:10:00,11.27,11.28,11.25,11.27,121000.0,8.048,8.0552,8.0337,8.048,121000.0
2006-07-20 13:20:00,11.28,11.28,11.27,11.28,58600.0,8.0552,8.0552,8.048,8.0552,58600.0
2006-07-20 13:30:00,11.27,11.29,11.27,11.29,244800.0,8.048,8.0623,8.048,8.0623,244800.0
2006-07-20 13:40:00,11.28,11.29,11.25,11.27,173200.0,8.0552,8.0623,8.0337,8.048,173200.0
2006-07-20 13:50:00,11.27,11.29,11.27,11.27,123000.0,8.048,8.0623,8.048,8.048,123000.0
2006-07-20 14:00:00,11.27,11.3,11.24,11.24,392400.0,8.048,8.0694,8.0266,8.0266,392400.0
2006-07-20 14:10:00,11.24,11.28,11.22,11.27,232200.0,8.0266,8.0552,8.0123,8.048,232200.0
2006-07-20 14:20:00,11.28,11.28,11.26,11.27,169600.0,8.0552,8.0552,8.0409,8.048,169600.0
2006-07-20 14:30:00,11.27,11.29,11.27,11.28,248600.0,8.048,8.0623,8.048,8.0552,248600.0
2006-07-20 14:40:00,11.29,11.33,11.28,11.32,320400.0,8.0623,8.0909,8.0552,8.0837,320400.0
2006-07-20 14:50:00,11.32,11.34,11.3,11.31,263600.0,8.0837,8.098,8.0694,8.0766,263600.0
2006-07-20 15:00:00,11.31,11.31,11.29,11.31,281800.0,8.0766,8.0766,8.0623,8.0766,281800.0
2006-07-20 15:10:00,11.31,11.33,11.31,11.33,150800.0,8.0766,8.0909,8.0766,8.0909,150800.0
2006-07-20 15:20:00,11.33,11.33,11.28,11.31,237000.0,8.0909,8.0909,8.0552,8.0766,237000.0
2006-07-20 15:30:00,11.31,11.31,11.29,11.29,195600.0,8.0766,8.0766,8.0623,8.0623,195600.0
2006-07-20 15:40:00,11.29,11.35,11.28,11.34,372000.0,8.0623,8.1051,8.0552,8.098,372000.0
2006-07-20 15:50:00,11.35,11.38,11.32,11.34,1026400.0,8.1051,8.1266,8.0837,8.098,1026400.0
2006-07-21 09:30:00,11.5,11.52,11.47,11.49,1398000.0,8.2123,8.2265,8.1908,8.2051,1398000.0
2006-07-21 09:40:00,11.49,11.5,11.45,11.45,402600.0,8.2051,8.2123,8.1766,8.1766,402600.0
2006-07-21 09:50:00,11.45,11.49,11.43,11.43,318800.0,8.1766,8.2051,8.1623,8.1623,318800.0
2006-07-21 10:00:00,11.43,11.44,11.38,11.41,362200.0,8.1623,8.1694,8.1266,8.148,362200.0
2006-07-21 10:10:00,11.41,11.43,11.38,11.43,386600.0,8.148,8.1623,8.1266,8.1623,386600.0
2006-07-21 10:20:00,11.43,11.48,11.43,11.47,263000.0,8.1623,8.198,8.1623,8.1908,263000.0
2006-07-21 10:30:00,11.48,11.49,11.45,11.49,131600.0,8.198,8.2051,8.1766,8.2051,131600.0
2006-07-21 10:40:00,11.49,11.5,11.49,11.49,250000.0,8.2051,8.2123,8.2051,8.2051,250000.0
2006-07-21 10:50:00,11.49,11.51,11.47,11.48,323400.0,8.2051,8.2194,8.1908,8.198,323400.0
2006-07-21 11:00:00,11.48,11.49,11.45,11.46,208600.0,8.198,8.2051,8.1766,8.1837,208600.0
2006-07-21 11:10:00,11.45,11.46,11.43,11.46,321400.0,8.1766,8.1837,8.1623,8.1837,321400.0
2006-07-21 11:20:00,11.46,11.47,11.43,11.45,170400.0,8.1837,8.1908,8.1623,8.1766,170400.0
2006-07-21 11:30:00,11.45,11.46,11.44,11.45,265800.0,8.1766,8.1837,8.1694,8.1766,265800.0
2006-07-21 11:40:00,11.45,11.47,11.45,11.46,141600.0,8.1766,8.1908,8.1766,8.1837,141600.0
2006-07-21 11:50:00,11.46,11.49,11.46,11.48,176800.0,8.1837,8.2051,8.1837,8.198,176800.0
2006-07-21 12:00:00,11.47,11.49,11.46,11.46,271600.0,8.1908,8.2051,8.1837,8.1837,271600.0
2006-07-21 12:10:00,11.46,11.46,11.43,11.43,319600.0,8.1837,8.1837,8.1623,8.1623,319600.0
2006-07-21 12:20:00,11.43,11.44,11.41,11.44,270000.0,8.1623,8.1694,8.148,8.1694,270000.0
2006-07-21 12:30:00,11.43,11.46,11.42,11.42,237200.0,8.1623,8.1837,8.1551,8.1551,237200.0
2006-07-21 12:40:00,11.42,11.44,11.4,11.4,205200.0,8.1551,8.1694,8.1409,8.1409,205200.0
2006-07-21 12:50:00,11.4,11.4,11.37,11.4,213200.0,8.1409,8.1409,8.1194,8.1409,213200.0
2006-07-21 13:00:00,11.4,11.44,11.38,11.43,205800.0,8.1409,8.1694,8.1266,8.1623,205800.0
2006-07-21 13:10:00,11.43,11.46,11.43,11.45,263200.0,8.1623,8.1837,8.1623,8.1766,263200.0
2006-07-21 13:20:00,11.44,11.47,11.44,11.46,133000.0,8.1694,8.1908,8.1694,8.1837,133000.0
2006-07-21 13:30:00,11.46,11.47,11.45,11.46,122800.0,8.1837,8.1908,8.1766,8.1837,122800.0
2006-07-21 13:40:00,11.46,11.47,11.45,11.46,152600.0,8.1837,8.1908,8.1766,8.1837,152600.0
2006-07-21 13:50:00,11.45,11.46,11.44,11.46,155000.0,8.1766,8.1837,8.1694,8.1837,155000.0
2006-07-21 14:00:00,11.46,11.46,11.45,11.46,214600.0,8.1837,8.1837,8.1766,8.1837,214600.0
2006-07-21 14:10:00,11.46,11.47,11.45,11.46,171400.0,8.1837,8.1908,8.1766,8.1837,171400.0
2006-07-21 14:20:00,11.47,11.47,11.46,11.47,88000.0,8.1908,8.1908,8.1837,8.1908,88000.0
2006-07-21 14:30:00,11.47,11.48,11.46,11.46,96200.0,8.1908,8.198,8.1837,8.1837,96200.0
2006-07-21 14:40:00,11.46,11.48,11.46,11.47,186200.0,8.1837,8.198,8.1837,8.1908,186200.0
2006-07-21 14:50:00,11.47,11.52,11.47,11.51,292600.0,8.1908,8.2265,8.1908,8.2194,292600.0
2006-07-21 15:00:00,11.5,11.51,11.5,11.5,319600.0,8.2123,8.2194,8.2123,8.2123,319600.0
2006-07-21 15:10:00,11.51,11.52,11.5,11.51,282600.0,8.2194,8.2265,8.2123,8.2194,282600.0
2006-07-21 15:20:00,11.51,11.55,11.51,11.55,439200.0,8.2194,8.248,8.2194,8.248,439200.0
2006-07-21 15:30:00,11.55,11.58,11.55,11.55,595800.0,8.248,8.2694,8.248,8.248,595800.0
2006-07-21 15:40:00,11.55,11.55,11.53,11.55,431200.0,8.248,8.248,8.2337,8.248,431200.0
2006-07-21 15:50:00,11.54,11.58,11.54,11.56,882600.0,8.2408,8.2694,8.2408,8.2551,882600.0
2006-07-24 09:30:00,11.56,11.62,11.53,11.59,227400.0,8.2551,8.298,8.2337,8.2765,227400.0
2006-07-24 09:40:00,11.58,11.6,11.55,11.57,255200.0,8.2694,8.2837,8.248,8.2623,255200.0
2006-07-24 09:50:00,11.57,11.6,11.56,11.58,242800.0,8.2623,8.2837,8.2551,8.2694,242800.0
2006-07-24 10:00:00,11.58,11.6,11.56,11.58,261800.0,8.2694,8.2837,8.2551,8.2694,261800.0
2006-07-24 10:10:00,11.58,11.6,11.57,11.58,306000.0,8.2694,8.2837,8.2623,8.2694,306000.0
2006-07-24 10:20:00,11.58,11.61,11.58,11.59,180200.0,8.2694,8.2908,8.2694,8.2765,180200.0
2006-07-24 10:30:00,11.59,11.62,11.59,11.6,205000.0,8.2765,8.298,8.2765,8.2837,205000.0
2006-07-24 10:40:00,11.6,11.6,11.59,11.6,215200.0,8.2837,8.2837,8.2765,8.2837,215200.0
2006-07-24 10:50:00,11.6,11.62,11.59,11.6,194800.0,8.2837,8.298,8.2765,8.2837,194800.0
2006-07-24 11:00:00,11.6,11.61,11.59,11.59,196800.0,8.2837,8.2908,8.2765,8.2765,196800.0
2006-07-24 11:10:00,11.6,11.62,11.59,11.61,195400.0,8.2837,8.298,8.2765,8.2908,195400.0
2006-07-24 11:20:00,11.6,11.61,11.59,11.59,188400.0,8.2837,8.2908,8.2765,8.2765,188400.0
2006-07-24 11:30:00,11.59,11.59,11.56,11.56,321800.0,8.2765,8.2765,8.2551,8.2551,321800.0
2006-07-24 11:40:00,11.56,11.59,11.56,11.58,499800.0,8.2551,8.2765,8.2551,8.2694,499800.0
2006-07-24 11:50:00,11.58,11.59,11.56,11.57,227000.0,8.2694,8.2765,8.2551,8.2623,227000.0
2006-07-24 12:00:00,11.57,11.58,11.56,11.56,164200.0,8.2623,8.2694,8.2551,8.2551,164200.0
2006-07-24 12:10:00,11.56,11.56,11.54,11.55,156800.0,8.2551,8.2551,8.2408,8.248,156800.0
2006-07-24 12:20:00,11.55,11.56,11.55,11.55,211800.0,8.248,8.2551,8.248,8.248,211800.0
2006-07-24 12:30:00,11.55,11.56,11.53,11.53,167400.0,8.248,8.2551,8.2337,8.2337,167400.0
2006-07-24 12:40:00,11.53,11.54,11.53,11.53,115600.0,8.2337,8.2408,8.2337,8.2337,115600.0
2006-07-24 12:50:00,11.54,11.54,11.5,11.51,95800.0,8.2408,8.2408,8.2123,8.2194,95800.0
2006-07-24 13:00:00,11.5,11.51,11.49,11.49,91400.0,8.2123,8.2194,8.2051,8.2051,91400.0
2006-07-24 13:10:00,11.49,11.5,11.49,11.49,110800.0,8.2051,8.2123,8.2051,8.2051,110800.0
2006-07-24 13:20:00,11.49,11.51,11.49,11.49,126400.0,8.2051,8.2194,8.2051,8.2051,126400.0
2006-07-24 13:30:00,11.49,11.52,11.49,11.52,90400.0,8.2051,8.2265,8.2051,8.2265,90400.0
2006-07-24 13:40:00,11.52,11.53,11.51,11.51,61000.0,8.2265,8.2337,8.2194,8.2194,61000.0
2006-07-24 13:50:00,11.51,11.51,11.5,11.51,42600.0,8.2194,8.2194,8.2123,8.2194,42600.0
2006-07-24 14:00:00,11.51,11.51,11.5,11.51,100000.0,8.2194,8.2194,8.2123,8.2194,100000.0
2006-07-24 14:10:00,11.51,11.52,11.51,11.52,62600.0,8.2194,8.2265,8.2194,8.2265,62600.0
2006-07-24 14:20:00,11.52,11.53,11.52,11.52,78200.0,8.2265,8.2337,8.2265,8.2265,78200.0
2006-07-24 14:30:00,11.53,11.54,11.52,11.54,90000.0,8.2337,8.2408,8.2265,8.2408,90000.0
2006-07-24 14:40:00,11.53,11.54,11.53,11.53,108600.0,8.2337,8.2408,8.2337,8.2337,108600.0
2006-07-24 14:50:00,11.54,11.54,11.53,11.54,114800.0,8.2408,8.2408,8.2337,8.2408,114800.0
2006-07-24 15:00:00,11.54,11.56,11.54,11.55,255800.0,8.2408,8.2551,8.2408,8.248,255800.0
2006-07-24 15:10:00,11.55,11.56,11.55,11.55,181400.0,8.248,8.2551,8.248,8.248,181400.0
2006-07-24 15:20:00,11.55,11.56,11.54,11.56,238400.0,8.248,8.2551,8.2408,8.2551,238400.0
2006-07-24 15:30:00,11.56,11.56,11.55,11.55,4524800.0,8.2551,8.2551,8.248,8.248,4524800.0
2006-07-24 15:40:00,11.55,11.56,11.54,11.55,278000.0,8.248,8.2551,8.2408,8.248,278000.0
2006-07-24 15:50:00,11.55,11.56,11.54,11.55,1259200.0,8.248,8.2551,8.2408,8.248,1259200.0
2006-07-25 09:30:00,11.56,11.56,11.51,11.53,219400.0,8.2551,8.2551,8.2194,8.2337,219400.0
2006-07-25 09:40:00,11.53,11.54,11.51,11.52,224000.0,8.2337,8.2408,8.2194,8.2265,224000.0
2006-07-25 09:50:00,11.53,11.53,11.49,11.52,92400.0,8.2337,8.2337,8.2051,8.2265,92400.0
2006-07-25 10:00:00,11.52,11.59,11.52,11.59,260200.0,8.2265,8.2765,8.2265,8.2765,260200.0
2006-07-25 10:10:00,11.58,11.61,11.55,11.57,196800.0,8.2694,8.2908,8.248,8.2623,196800.0
2006-07-25 10:20:00,11.58,11.6,11.56,11.59,659600.0,8.2694,8.2837,8.2551,8.2765,659600.0
2006-07-25 10:30:00,11.59,11.59,11.54,11.55,201400.0,8.2765,8.2765,8.2408,8.248,201400.0
2006-07-25 10:40:00,11.55,11.56,11.54,11.54,220200.0,8.248,8.2551,8.2408,8.2408,220200.0
2006-07-25 10:50:00,11.54,11.56,11.54,11.56,134600.0,8.2408,8.2551,8.2408,8.2551,134600.0
2006-07-25 11:00:00,11.55,11.56,11.55,11.55,99000.0,8.248,8.2551,8.248,8.248,99000.0
2006-07-25 11:10:00,11.55,11.55,11.54,11.55,192200.0,8.248,8.248,8.2408,8.248,192200.0
2006-07-25 11:20:00,11.54,11.56,11.54,11.56,88400.0,8.2408,8.2551,8.2408,8.2551,88400.0
2006-07-25 11:30:00,11.55,11.56,11.55,11.56,88600.0,8.248,8.2551,8.248,8.2551,88600.0
2006-07-25 11:40:00,11.56,11.58,11.56,11.57,170600.0,8.2551,8.2694,8.2551,8.2623,170600.0
2006-07-25 11:50:00,11.58,11.58,11.56,11.57,66600.0,8.2694,8.2694,8.2551,8.2623,66600.0
2006-07-25 12:00:00,11.58,11.58,11.56,11.57,164200.0,8.2694,8.2694,8.2551,8.2623,164200.0
2006-07-25 12:10:00,11.57,11.57,11.55,11.56,72600.0,8.2623,8.2623,8.248,8.2551,72600.0
2006-07-25 12:20:00,11.56,11.57,11.56,11.56,66800.0,8.2551,8.2623,8.2551,8.2551,66800.0
2006-07-25 12:30:00,11.56,11.58,11.56,11.57,91400.0,8.2551,8.2694,8.2551,8.2623,91400.0
2006-07-25 12:40:00,11.56,11.57,11.55,11.56,66400.0,8.2551,8.2623,8.248,8.2551,66400.0
2006-07-25 12:50:00,11.56,11.56,11.55,11.56,88200.0,8.2551,8.2551,8.248,8.2551,88200.0
2006-07-25 13:00:00,11.56,11.56,11.55,11.56,168600.0,8.2551,8.2551,8.248,8.2551,168600.0
2006-07-25 13:10:00,11.56,11.56,11.55,11.56,50600.0,8.2551,8.2551,8.248,8.2551,50600.0
2006-07-25 13:20:00,11.55,11.56,11.55,11.55,181200.0,8.248,8.2551,8.248,8.248,181200.0
2006-07-25 13:30:00,11.55,11.55,11.55,11.55,94200.0,8.248,8.248,8.248,8.248,94200.0
2006-07-25 13:40:00,11.55,11.55,11.55,11.55,34800.0,8.248,8.248,8.248,8.248,34800.0
2006-07-25 13:50:00,11.55,11.55,11.55,11.55,48400.0,8.248,8.248,8.248,8.248,48400.0
2006-07-25 14:00:00,11.55,11.55,11.55,11.55,96200.0,8.248,8.248,8.248,8.248,96200.0
2006-07-25 14:10:00,11.55,11.55,11.54,11.55,108200.0,8.248,8.248,8.2408,8.248,108200.0
2006-07-25 14:20:00,11.55,11.55,11.55,11.55,123600.0,8.248,8.248,8.248,8.248,123600.0
2006-07-25 14:30:00,11.55,11.55,11.55,11.55,164200.0,8.248,8.248,8.248,8.248,164200.0
2006-07-25 14:40:00,11.55,11.55,11.55,11.55,393000.0,8.248,8.248,8.248,8.248,393000.0
2006-07-25 14:50:00,11.55,11.55,11.55,11.55,109200.0,8.248,8.248,8.248,8.248,109200.0
2006-07-25 15:00:00,11.55,11.57,11.55,11.55,367000.0,8.248,8.2623,8.248,8.248,367000.0
2006-07-25 15:10:00,11.55,11.6,11.55,11.58,1111000.0,8.248,8.2837,8.248,8.2694,1111000.0
2006-07-25 15:20:00,11.58,11.59,11.57,11.58,191400.0,8.2694,8.2765,8.2623,8.2694,191400.0
2006-07-25 15:30:00,11.58,11.6,11.58,11.59,683200.0,8.2694,8.2837,8.2694,8.2765,683200.0
2006-07-25 15:40:00,11.59,11.59,11.56,11.56,444800.0,8.2765,8.2765,8.2551,8.2551,444800.0
2006-07-25 15:50:00,11.56,11.57,11.55,11.56,358200.0,8.2551,8.2623,8.248,8.2551,358200.0
2006-07-26 09:30:00,11.56,11.58,11.49,11.5,232600.0,8.2551,8.2694,8.2051,8.2123,232600.0
2006-07-26 09:40:00,11.5,11.54,11.49,11.51,134000.0,8.2123,8.2408,8.2051,8.2194,134000.0
2006-07-26 09:50:00,11.51,11.53,11.46,11.51,212800.0,8.2194,8.2337,8.1837,8.2194,212800.0
2006-07-26 10:00:00,11.52,11.55,11.49,11.52,349200.0,8.2265,8.248,8.2051,8.2265,349200.0
2006-07-26 10:10:00,11.52,11.55,11.49,11.55,159200.0,8.2265,8.248,8.2051,8.248,159200.0
2006-07-26 10:20:00,11.54,11.56,11.54,11.55,108200.0,8.2408,8.2551,8.2408,8.248,108200.0
2006-07-26 10:30:00,11.56,11.58,11.55,11.57,160400.0,8.2551,8.2694,8.248,8.2623,160400.0
2006-07-26 10:40:00,11.57,11.58,11.53,11.53,237600.0,8.2623,8.2694,8.2337,8.2337,237600.0
2006-07-26 10:50:00,11.53,11.53,11.5,11.53,123200.0,8.2337,8.2337,8.2123,8.2337,123200.0
2006-07-26 11:00:00,11.53,11.55,11.52,11.55,97600.0,8.2337,8.248,8.2265,8.248,97600.0
2006-07-26 11:10:00,11.54,11.55,11.53,11.54,38600.0,8.2408,8.248,8.2337,8.2408,38600.0
2006-07-26 11:20:00,11.54,11.54,11.52,11.53,100800.0,8.2408,8.2408,8.2265,8.2337,100800.0
2006-07-26 11:30:00,11.54,11.54,11.52,11.53,66800.0,8.2408,8.2408,8.2265,8.2337,66800.0
2006-07-26 11:40:00,11.53,11.54,11.51,11.53,115200.0,8.2337,8.2408,8.2194,8.2337,115200.0
2006-07-26 11:50:00,11.53,11.53,11.52,11.53,34600.0,8.2337,8.2337,8.2265,8.2337,34600.0
2006-07-26 12:00:00,11.53,11.55,11.52,11.52,176200.0,8.2337,8.248,8.2265,8.2265,176200.0
2006-07-26 12:10:00,11.53,11.53,11.5,11.51,145400.0,8.2337,8.2337,8.2123,8.2194,145400.0
2006-07-26 12:20:00,11.5,11.52,11.49,11.51,83400.0,8.2123,8.2265,8.2051,8.2194,83400.0
2006-07-26 12:30:00,11.51,11.52,11.51,11.52,64600.0,8.2194,8.2265,8.2194,8.2265,64600.0
2006-07-26 12:40:00,11.52,11.54,11.51,11.53,71200.0,8.2265,8.2408,8.2194,8.2337,71200.0
2006-07-26 12:50:00,11.54,11.55,11.53,11.55,80200.0,8.2408,8.248,8.2337,8.248,80200.0
2006-07-26 13:00:00,11.55,11.56,11.54,11.55,169800.0,8.248,8.2551,8.2408,8.248,169800.0
2006-07-26 13:10:00,11.55,11.55,11.51,11.52,76600.0,8.248,8.248,8.2194,8.2265,76600.0
2006-07-26 13:20:00,11.51,11.52,11.51,11.52,30200.0,8.2194,8.2265,8.2194,8.2265,30200.0
2006-07-26 13:30:00,11.52,11.54,11.52,11.54,101400.0,8.2265,8.2408,8.2265,8.2408,101400.0
2006-07-26 13:40:00,11.54,11.56,11.53,11.56,106000.0,8.2408,8.2551,8.2337,8.2551,106000.0
2006-07-26 13:50:00,11.56,11.58,11.54,11.54,213800.0,8.2551,8.2694,8.2408,8.2408,213800.0
2006-07-26 14:00:00,11.54,11.55,11.49,11.51,113600.0,8.2408,8.248,8.2051,8.2194,113600.0
2006-07-26 14:10:00,11.52,11.55,11.51,11.54,92000.0,8.2265,8.248,8.2194,8.2408,92000.0
2006-07-26 14:20:00,11.54,11.55,11.52,11.52,243400.0,8.2408,8.248,8.2265,8.2265,243400.0
2006-07-26 14:30:00,11.53,11.55,11.52,11.53,119200.0,8.2337,8.248,8.2265,8.2337,119200.0
2006-07-26 14:40:00,11.54,11.54,11.51,11.53,183800.0,8.2408,8.2408,8.2194,8.2337,183800.0
2006-07-26 14:50:00,11.53,11.55,11.53,11.55,140400.0,8.2337,8.248,8.2337,8.248,140400.0
2006-07-26 15:00:00,11.55,11.57,11.54,11.56,198600.0,8.248,8.2623,8.2408,8.2551,198600.0
2006-07-26 15:10:00,11.56,11.56,11.54,11.56,472800.0,8.2551,8.2551,8.2408,8.2551,472800.0
2006-07-26 15:20:00,11.56,11.56,11.53,11.54,140200.0,8.2551,8.2551,8.2337,8.2408,140200.0
2006-07-26 15:30:00,11.54,11.55,11.53,11.55,152800.0,8.2408,8.248,8.2337,8.248,152800.0
2006-07-26 15:40:00,11.55,11.56,11.54,11.56,346800.0,8.248,8.2551,8.2408,8.2551,346800.0
2006-07-26 15:50:00,11.55,11.56,11.53,11.55,344800.0,8.248,8.2551,8.2337,8.248,344800.0
2006-07-27 09:30:00,11.56,11.58,11.49,11.55,149200.0,8.2551,8.2694,8.2051,8.248,149200.0
2006-07-27 09:40:00,11.55,11.6,11.55,11.58,167000.0,8.248,8.2837,8.248,8.2694,167000.0
2006-07-27 09:50:00,11.59,11.6,11.56,11.56,123600.0,8.2765,8.2837,8.2551,8.2551,123600.0
2006-07-27 10:00:00,11.55,11.57,11.53,11.56,141800.0,8.248,8.2623,8.2337,8.2551,141800.0
2006-07-27 10:10:00,11.55,11.56,11.53,11.53,153000.0,8.248,8.2551,8.2337,8.2337,153000.0
2006-07-27 10:20:00,11.53,11.56,11.53,11.55,91000.0,8.2337,8.2551,8.2337,8.248,91000.0
2006-07-27 10:30:00,11.55,11.55,11.47,11.48,148000.0,8.248,8.248,8.1908,8.198,148000.0
2006-07-27 10:40:00,11.49,11.49,11.41,11.46,217800.0,8.2051,8.2051,8.148,8.1837,217800.0
2006-07-27 10:50:00,11.46,11.51,11.46,11.49,116200.0,8.1837,8.2194,8.1837,8.2051,116200.0
2006-07-27 11:00:00,11.49,11.53,11.47,11.52,188800.0,8.2051,8.2337,8.1908,8.2265,188800.0
2006-07-27 11:10:00,11.52,11.53,11.47,11.47,328400.0,8.2265,8.2337,8.1908,8.1908,328400.0
2006-07-27 11:20:00,11.48,11.49,11.47,11.49,243600.0,8.198,8.2051,8.1908,8.2051,243600.0
2006-07-27 11:30:00,11.49,11.49,11.48,11.49,121000.0,8.2051,8.2051,8.198,8.2051,121000.0
2006-07-27 11:40:00,11.49,11.49,11.47,11.49,92800.0,8.2051,8.2051,8.1908,8.2051,92800.0
2006-07-27 11:50:00,11.49,11.49,11.46,11.47,127800.0,8.2051,8.2051,8.1837,8.1908,127800.0
2006-07-27 12:00:00,11.47,11.49,11.46,11.49,159200.0,8.1908,8.2051,8.1837,8.2051,159200.0
2006-07-27 12:10:00,11.49,11.5,11.49,11.49,58400.0,8.2051,8.2123,8.2051,8.2051,58400.0
2006-07-27 12:20:00,11.49,11.5,11.49,11.49,85200.0,8.2051,8.2123,8.2051,8.2051,85200.0
2006-07-27 12:30:00,11.49,11.5,11.48,11.49,95600.0,8.2051,8.2123,8.198,8.2051,95600.0
2006-07-27 12:40:00,11.49,11.5,11.48,11.49,115600.0,8.2051,8.2123,8.198,8.2051,115600.0
2006-07-27 12:50:00,11.49,11.5,11.49,11.49,188800.0,8.2051,8.2123,8.2051,8.2051,188800.0
2006-07-27 13:00:00,11.49,11.5,11.48,11.49,212000.0,8.2051,8.2123,8.198,8.2051,212000.0
2006-07-27 13:10:00,11.49,11.5,11.49,11.49,67600.0,8.2051,8.2123,8.2051,8.2051,67600.0
2006-07-27 13:20:00,11.49,11.5,11.48,11.48,80400.0,8.2051,8.2123,8.198,8.198,80400.0
2006-07-27 13:30:00,11.48,11.49,11.43,11.43,128400.0,8.198,8.2051,8.1623,8.1623,128400.0
2006-07-27 13:40:00,11.43,11.47,11.41,11.47,140400.0,8.1623,8.1908,8.148,8.1908,140400.0
2006-07-27 13:50:00,11.47,11.47,11.43,11.44,214400.0,8.1908,8.1908,8.1623,8.1694,214400.0
2006-07-27 14:00:00,11.44,11.44,11.4,11.42,107800.0,8.1694,8.1694,8.1409,8.1551,107800.0
2006-07-27 14:10:00,11.41,11.44,11.4,11.44,123800.0,8.148,8.1694,8.1409,8.1694,123800.0
2006-07-27 14:20:00,11.44,11.49,11.43,11.49,214800.0,8.1694,8.2051,8.1623,8.2051,214800.0
2006-07-27 14:30:00,11.49,11.49,11.44,11.45,215200.0,8.2051,8.2051,8.1694,8.1766,215200.0
2006-07-27 14:40:00,11.44,11.45,11.41,11.42,137200.0,8.1694,8.1766,8.148,8.1551,137200.0
2006-07-27 14:50:00,11.42,11.43,11.4,11.42,152800.0,8.1551,8.1623,8.1409,8.1551,152800.0
2006-07-27 15:00:00,11.43,11.46,11.43,11.44,171800.0,8.1623,8.1837,8.1623,8.1694,171800.0
2006-07-27 15:10:00,11.44,11.46,11.42,11.42,239800.0,8.1694,8.1837,8.1551,8.1551,239800.0
2006-07-27 15:20:00,11.42,11.43,11.4,11.4,256800.0,8.1551,8.1623,8.1409,8.1409,256800.0
2006-07-27 15:30:00,11.4,11.43,11.4,11.43,692800.0,8.1409,8.1623,8.1409,8.1623,692800.0
2006-07-27 15:40:00,11.43,11.47,11.42,11.47,322400.0,8.1623,8.1908,8.1551,8.1908,322400.0
2006-07-27 15:50:00,11.47,11.48,11.46,11.47,847000.0,8.1908,8.198,8.1837,8.1908,847000.0
2006-07-28 09:30:00,11.56,11.57,11.51,11.55,261400.0,8.2551,8.2623,8.2194,8.248,261400.0
2006-07-28 09:40:00,11.55,11.56,11.53,11.54,275400.0,8.248,8.2551,8.2337,8.2408,275400.0
2006-07-28 09:50:00,11.55,11.56,11.54,11.55,68800.0,8.248,8.2551,8.2408,8.248,68800.0
2006-07-28 10:00:00,11.55,11.56,11.52,11.53,97600.0,8.248,8.2551,8.2265,8.2337,97600.0
2006-07-28 10:10:00,11.51,11.54,11.49,11.54,216400.0,8.2194,8.2408,8.2051,8.2408,216400.0
2006-07-28 10:20:00,11.54,11.55,11.51,11.54,187800.0,8.2408,8.248,8.2194,8.2408,187800.0
2006-07-28 10:30:00,11.53,11.55,11.52,11.54,125400.0,8.2337,8.248,8.2265,8.2408,125400.0
2006-07-28 10:40:00,11.53,11.55,11.53,11.53,244400.0,8.2337,8.248,8.2337,8.2337,244400.0
2006-07-28 10:50:00,11.53,11.55,11.53,11.54,132600.0,8.2337,8.248,8.2337,8.2408,132600.0
2006-07-28 11:00:00,11.55,11.57,11.55,11.57,160400.0,8.248,8.2623,8.248,8.2623,160400.0
2006-07-28 11:10:00,11.57,11.57,11.53,11.56,758400.0,8.2623,8.2623,8.2337,8.2551,758400.0
2006-07-28 11:20:00,11.56,11.56,11.53,11.55,665600.0,8.2551,8.2551,8.2337,8.248,665600.0
2006-07-28 11:30:00,11.54,11.56,11.54,11.54,115600.0,8.2408,8.2551,8.2408,8.2408,115600.0
2006-07-28 11:40:00,11.54,11.55,11.53,11.54,87400.0,8.2408,8.248,8.2337,8.2408,87400.0
2006-07-28 11:50:00,11.55,11.56,11.54,11.54,93400.0,8.248,8.2551,8.2408,8.2408,93400.0
2006-07-28 12:00:00,11.55,11.55,11.52,11.55,83000.0,8.248,8.248,8.2265,8.248,83000.0
2006-07-28 12:10:00,11.54,11.55,11.53,11.55,78000.0,8.2408,8.248,8.2337,8.248,78000.0
2006-07-28 12:20:00,11.55,11.55,11.53,11.53,95600.0,8.248,8.248,8.2337,8.2337,95600.0
2006-07-28 12:30:00,11.54,11.55,11.53,11.54,223000.0,8.2408,8.248,8.2337,8.2408,223000.0
2006-07-28 12:40:00,11.54,11.55,11.53,11.54,89000.0,8.2408,8.248,8.2337,8.2408,89000.0
2006-07-28 12:50:00,11.54,11.54,11.52,11.52,67800.0,8.2408,8.2408,8.2265,8.2265,67800.0
2006-07-28 13:00:00,11.53,11.54,11.53,11.53,62800.0,8.2337,8.2408,8.2337,8.2337,62800.0
2006-07-28 13:10:00,11.53,11.53,11.5,11.51,83800.0,8.2337,8.2337,8.2123,8.2194,83800.0
2006-07-28 13:20:00,11.52,11.52,11.49,11.49,96400.0,8.2265,8.2265,8.2051,8.2051,96400.0
2006-07-28 13:30:00,11.49,11.49,11.48,11.49,46800.0,8.2051,8.2051,8.198,8.2051,46800.0
2006-07-28 13:40:00,11.48,11.49,11.45,11.46,114800.0,8.198,8.2051,8.1766,8.1837,114800.0
2006-07-28 13:50:00,11.46,11.48,11.46,11.47,75000.0,8.1837,8.198,8.1837,8.1908,75000.0
2006-07-28 14:00:00,11.47,11.49,11.47,11.48,80800.0,8.1908,8.2051,8.1908,8.198,80800.0
2006-07-28 14:10:00,11.49,11.52,11.48,11.52,58200.0,8.2051,8.2265,8.198,8.2265,58200.0
2006-07-28 14:20:00,11.51,11.52,11.5,11.51,94400.0,8.2194,8.2265,8.2123,8.2194,94400.0
2006-07-28 14:30:00,11.5,11.51,11.5,11.5,146200.0,8.2123,8.2194,8.2123,8.2123,146200.0
2006-07-28 14:40:00,11.51,11.51,11.5,11.5,119800.0,8.2194,8.2194,8.2123,8.2123,119800.0
2006-07-28 14:50:00,11.5,11.51,11.49,11.5,207000.0,8.2123,8.2194,8.2051,8.2123,207000.0
2006-07-28 15:00:00,11.5,11.51,11.47,11.48,235400.0,8.2123,8.2194,8.1908,8.198,235400.0
2006-07-28 15:10:00,11.48,11.49,11.47,11.48,205000.0,8.198,8.2051,8.1908,8.198,205000.0
2006-07-28 15:20:00,11.48,11.51,11.48,11.49,155200.0,8.198,8.2194,8.198,8.2051,155200.0
2006-07-28 15:30:00,11.49,11.49,11.48,11.48,148800.0,8.2051,8.2051,8.198,8.198,148800.0
2006-07-28 15:40:00,11.49,11.5,11.48,11.49,191800.0,8.2051,8.2123,8.198,8.2051,191800.0
2006-07-28 15:50:00,11.49,11.49,11.47,11.49,281000.0,8.2051,8.2051,8.1908,8.2051,281000.0
2006-07-31 09:30:00,11.5,11.52,11.43,11.43,216800.0,8.2123,8.2265,8.1623,8.1623,216800.0
2006-07-31 09:40:00,11.43,11.43,11.4,11.41,132200.0,8.1623,8.1623,8.1409,8.148,132200.0
2006-07-31 09:50:00,11.42,11.47,11.42,11.47,365000.0,8.1551,8.1908,8.1551,8.1908,365000.0
2006-07-31 10:00:00,11.47,11.5,11.45,11.49,137800.0,8.1908,8.2123,8.1766,8.2051,137800.0
2006-07-31 10:10:00,11.49,11.5,11.46,11.47,141400.0,8.2051,8.2123,8.1837,8.1908,141400.0
2006-07-31 10:20:00,11.47,11.5,11.46,11.49,232200.0,8.1908,8.2123,8.1837,8.2051,232200.0
2006-07-31 10:30:00,11.49,11.49,11.47,11.47,76400.0,8.2051,8.2051,8.1908,8.1908,76400.0
2006-07-31 10:40:00,11.47,11.47,11.46,11.47,89600.0,8.1908,8.1908,8.1837,8.1908,89600.0
2006-07-31 10:50:00,11.47,11.49,11.47,11.49,84600.0,8.1908,8.2051,8.1908,8.2051,84600.0
2006-07-31 11:00:00,11.49,11.49,11.46,11.46,146000.0,8.2051,8.2051,8.1837,8.1837,146000.0
2006-07-31 11:10:00,11.46,11.46,11.43,11.45,129400.0,8.1837,8.1837,8.1623,8.1766,129400.0
2006-07-31 11:20:00,11.45,11.46,11.44,11.44,84200.0,8.1766,8.1837,8.1694,8.1694,84200.0
2006-07-31 11:30:00,11.44,11.44,11.39,11.4,252200.0,8.1694,8.1694,8.1337,8.1409,252200.0
2006-07-31 11:40:00,11.4,11.43,11.4,11.41,308400.0,8.1409,8.1623,8.1409,8.148,308400.0
2006-07-31 11:50:00,11.41,11.42,11.41,11.42,142600.0,8.148,8.1551,8.148,8.1551,142600.0
2006-07-31 12:00:00,11.42,11.43,11.42,11.43,99200.0,8.1551,8.1623,8.1551,8.1623,99200.0
2006-07-31 12:10:00,11.43,11.43,11.41,11.42,67400.0,8.1623,8.1623,8.148,8.1551,67400.0
2006-07-31 12:20:00,11.42,11.42,11.4,11.41,57800.0,8.1551,8.1551,8.1409,8.148,57800.0
2006-07-31 12:30:00,11.4,11.42,11.4,11.42,216200.0,8.1409,8.1551,8.1409,8.1551,216200.0
2006-07-31 12:40:00,11.41,11.43,11.41,11.42,70000.0,8.148,8.1623,8.148,8.1551,70000.0
2006-07-31 12:50:00,11.42,11.43,11.4,11.41,130400.0,8.1551,8.1623,8.1409,8.148,130400.0
2006-07-31 13:00:00,11.41,11.42,11.41,11.42,71600.0,8.148,8.1551,8.148,8.1551,71600.0
2006-07-31 13:10:00,11.41,11.42,11.41,11.42,47800.0,8.148,8.1551,8.148,8.1551,47800.0
2006-07-31 13:20:00,11.42,11.42,11.41,11.42,62200.0,8.1551,8.1551,8.148,8.1551,62200.0
2006-07-31 13:30:00,11.42,11.43,11.42,11.42,115800.0,8.1551,8.1623,8.1551,8.1551,115800.0
2006-07-31 13:40:00,11.42,11.45,11.42,11.44,111200.0,8.1551,8.1766,8.1551,8.1694,111200.0
2006-07-31 13:50:00,11.44,11.46,11.43,11.45,182400.0,8.1694,8.1837,8.1623,8.1766,182400.0
2006-07-31 14:00:00,11.45,11.46,11.43,11.43,113800.0,8.1766,8.1837,8.1623,8.1623,113800.0
2006-07-31 14:10:00,11.43,11.43,11.42,11.43,106400.0,8.1623,8.1623,8.1551,8.1623,106400.0
2006-07-31 14:20:00,11.43,11.44,11.42,11.43,111800.0,8.1623,8.1694,8.1551,8.1623,111800.0
2006-07-31 14:30:00,11.44,11.44,11.4,11.4,80400.0,8.1694,8.1694,8.1409,8.1409,80400.0
2006-07-31 14:40:00,11.4,11.42,11.4,11.42,96000.0,8.1409,8.1551,8.1409,8.1551,96000.0
2006-07-31 14:50:00,11.42,11.43,11.41,11.42,127800.0,8.1551,8.1623,8.148,8.1551,127800.0
2006-07-31 15:00:00,11.42,11.43,11.41,11.42,237400.0,8.1551,8.1623,8.148,8.1551,237400.0
2006-07-31 15:10:00,11.43,11.44,11.42,11.42,143000.0,8.1623,8.1694,8.1551,8.1551,143000.0
2006-07-31 15:20:00,11.43,11.44,11.42,11.42,146200.0,8.1623,8.1694,8.1551,8.1551,146200.0
2006-07-31 15:30:00,11.42,11.46,11.42,11.45,275800.0,8.1551,8.1837,8.1551,8.1766,275800.0
2006-07-31 15:40:00,11.45,11.47,11.44,11.45,210800.0,8.1766,8.1908,8.1694,8.1766,210800.0
2006-07-31 15:50:00,11.45,11.47,11.44,11.45,349200.0,8.1766,8.1908,8.1694,8.1766,349200.0
2006-08-01 09:30:00,11.44,11.46,11.35,11.36,232000.0,8.1694,8.1837,8.1051,8.1123,232000.0
2006-08-01 09:40:00,11.36,11.37,11.31,11.33,256000.0,8.1123,8.1194,8.0766,8.0909,256000.0
2006-08-01 09:50:00,11.34,11.36,11.33,11.35,117600.0,8.098,8.1123,8.0909,8.1051,117600.0
2006-08-01 10:00:00,11.36,11.36,11.3,11.33,146800.0,8.1123,8.1123,8.0694,8.0909,146800.0
2006-08-01 10:10:00,11.33,11.35,11.31,11.33,102600.0,8.0909,8.1051,8.0766,8.0909,102600.0
2006-08-01 10:20:00,11.34,11.35,11.31,11.34,113400.0,8.098,8.1051,8.0766,8.098,113400.0
2006-08-01 10:30:00,11.34,11.35,11.32,11.33,102400.0,8.098,8.1051,8.0837,8.0909,102400.0
2006-08-01 10:40:00,11.34,11.35,11.33,11.34,113000.0,8.098,8.1051,8.0909,8.098,113000.0
2006-08-01 10:50:00,11.35,11.35,11.33,11.33,214800.0,8.1051,8.1051,8.0909,8.0909,214800.0
2006-08-01 11:00:00,11.33,11.33,11.3,11.3,137400.0,8.0909,8.0909,8.0694,8.0694,137400.0
2006-08-01 11:10:00,11.3,11.31,11.29,11.29,110800.0,8.0694,8.0766,8.0623,8.0623,110800.0
2006-08-01 11:20:00,11.29,11.3,11.29,11.29,68200.0,8.0623,8.0694,8.0623,8.0623,68200.0
2006-08-01 11:30:00,11.29,11.3,11.29,11.3,68800.0,8.0623,8.0694,8.0623,8.0694,68800.0
2006-08-01 11:40:00,11.3,11.31,11.27,11.27,187200.0,8.0694,8.0766,8.048,8.048,187200.0
2006-08-01 11:50:00,11.27,11.29,11.27,11.28,188000.0,8.048,8.0623,8.048,8.0552,188000.0
2006-08-01 12:00:00,11.28,11.29,11.27,11.29,150800.0,8.0552,8.0623,8.048,8.0623,150800.0
2006-08-01 12:10:00,11.29,11.3,11.28,11.29,75400.0,8.0623,8.0694,8.0552,8.0623,75400.0
2006-08-01 12:20:00,11.29,11.31,11.28,11.28,112600.0,8.0623,8.0766,8.0552,8.0552,112600.0
2006-08-01 12:30:00,11.29,11.29,11.28,11.28,43400.0,8.0623,8.0623,8.0552,8.0552,43400.0
2006-08-01 12:40:00,11.29,11.29,11.28,11.29,50400.0,8.0623,8.0623,8.0552,8.0623,50400.0
2006-08-01 12:50:00,11.28,11.3,11.28,11.3,57600.0,8.0552,8.0694,8.0552,8.0694,57600.0
2006-08-01 13:00:00,11.29,11.3,11.27,11.29,121800.0,8.0623,8.0694,8.048,8.0623,121800.0
2006-08-01 13:10:00,11.29,11.29,11.28,11.28,46200.0,8.0623,8.0623,8.0552,8.0552,46200.0
2006-08-01 13:20:00,11.29,11.29,11.27,11.28,56800.0,8.0623,8.0623,8.048,8.0552,56800.0
2006-08-01 13:30:00,11.27,11.28,11.26,11.27,68200.0,8.048,8.0552,8.0409,8.048,68200.0
2006-08-01 13:40:00,11.27,11.29,11.27,11.29,95600.0,8.048,8.0623,8.048,8.0623,95600.0
2006-08-01 13:50:00,11.29,11.31,11.29,11.3,61800.0,8.0623,8.0766,8.0623,8.0694,61800.0
2006-08-01 14:00:00,11.3,11.32,11.3,11.31,97000.0,8.0694,8.0837,8.0694,8.0766,97000.0
2006-08-01 14:10:00,11.31,11.32,11.31,11.31,76000.0,8.0766,8.0837,8.0766,8.0766,76000.0
2006-08-01 14:20:00,11.31,11.31,11.31,11.31,92200.0,8.0766,8.0766,8.0766,8.0766,92200.0
2006-08-01 14:30:00,11.31,11.31,11.29,11.29,116400.0,8.0766,8.0766,8.0623,8.0623,116400.0
2006-08-01 14:40:00,11.29,11.29,11.27,11.27,81600.0,8.0623,8.0623,8.048,8.048,81600.0
2006-08-01 14:50:00,11.28,11.31,11.27,11.3,131000.0,8.0552,8.0766,8.048,8.0694,131000.0
2006-08-01 15:00:00,11.3,11.3,11.27,11.28,284000.0,8.0694,8.0694,8.048,8.0552,284000.0
2006-08-01 15:10:00,11.28,11.29,11.27,11.28,61400.0,8.0552,8.0623,8.048,8.0552,61400.0
2006-08-01 15:20:00,11.28,11.29,11.27,11.28,87400.0,8.0552,8.0623,8.048,8.0552,87400.0
2006-08-01 15:30:00,11.28,11.31,11.28,11.31,237800.0,8.0552,8.0766,8.0552,8.0766,237800.0
2006-08-01 15:40:00,11.31,11.34,11.31,11.34,254600.0,8.0766,8.098,8.0766,8.098,254600.0
2006-08-01 15:50:00,11.34,11.34,11.31,11.33,309000.0,8.098,8.098,8.0766,8.0909,309000.0
2006-08-02 09:30:00,11.31,11.35,11.22,11.29,199400.0,8.0766,8.1051,8.0123,8.0623,199400.0
2006-08-02 09:40:00,11.3,11.31,11.27,11.28,166400.0,8.0694,8.0766,8.048,8.0552,166400.0
2006-08-02 09:50:00,11.28,11.29,11.26,11.29,116600.0,8.0552,8.0623,8.0409,8.0623,116600.0
2006-08-02 10:00:00,11.29,11.3,11.28,11.3,93200.0,8.0623,8.0694,8.0552,8.0694,93200.0
2006-08-02 10:10:00,11.3,11.3,11.28,11.28,217000.0,8.0694,8.0694,8.0552,8.0552,217000.0
2006-08-02 10:20:00,11.28,11.3,11.28,11.28,63000.0,8.0552,8.0694,8.0552,8.0552,63000.0
2006-08-02 10:30:00,11.28,11.29,11.28,11.28,110000.0,8.0552,8.0623,8.0552,8.0552,110000.0
2006-08-02 10:40:00,11.28,11.3,11.26,11.28,211800.0,8.0552,8.0694,8.0409,8.0552,211800.0
2006-08-02 10:50:00,11.27,11.29,11.27,11.28,149400.0,8.048,8.0623,8.048,8.0552,149400.0
2006-08-02 11:00:00,11.28,11.29,11.28,11.29,65400.0,8.0552,8.0623,8.0552,8.0623,65400.0
2006-08-02 11:10:00,11.28,11.32,11.28,11.31,160000.0,8.0552,8.0837,8.0552,8.0766,160000.0
2006-08-02 11:20:00,11.31,11.32,11.29,11.29,117800.0,8.0766,8.0837,8.0623,8.0623,117800.0
2006-08-02 11:30:00,11.29,11.3,11.29,11.29,61800.0,8.0623,8.0694,8.0623,8.0623,61800.0
2006-08-02 11:40:00,11.29,11.3,11.28,11.3,87600.0,8.0623,8.0694,8.0552,8.0694,87600.0
2006-08-02 11:50:00,11.3,11.31,11.3,11.3,203800.0,8.0694,8.0766,8.0694,8.0694,203800.0
2006-08-02 12:00:00,11.3,11.35,11.3,11.35,215600.0,8.0694,8.1051,8.0694,8.1051,215600.0
2006-08-02 12:10:00,11.35,11.35,11.34,11.34,96000.0,8.1051,8.1051,8.098,8.098,96000.0
2006-08-02 12:20:00,11.34,11.36,11.34,11.35,68600.0,8.098,8.1123,8.098,8.1051,68600.0
2006-08-02 12:30:00,11.35,11.35,11.33,11.34,52400.0,8.1051,8.1051,8.0909,8.098,52400.0
2006-08-02 12:40:00,11.35,11.35,11.34,11.35,45800.0,8.1051,8.1051,8.098,8.1051,45800.0
2006-08-02 12:50:00,11.35,11.37,11.34,11.35,101800.0,8.1051,8.1194,8.098,8.1051,101800.0
2006-08-02 13:00:00,11.35,11.35,11.34,11.34,162600.0,8.1051,8.1051,8.098,8.098,162600.0
2006-08-02 13:10:00,11.35,11.35,11.32,11.33,209600.0,8.1051,8.1051,8.0837,8.0909,209600.0
2006-08-02 13:20:00,11.33,11.33,11.3,11.3,446600.0,8.0909,8.0909,8.0694,8.0694,446600.0
2006-08-02 13:30:00,11.29,11.3,11.26,11.28,497800.0,8.0623,8.0694,8.0409,8.0552,497800.0
2006-08-02 13:40:00,11.28,11.34,11.28,11.34,151800.0,8.0552,8.098,8.0552,8.098,151800.0
2006-08-02 13:50:00,11.34,11.34,11.32,11.33,90000.0,8.098,8.098,8.0837,8.0909,90000.0
2006-08-02 14:00:00,11.33,11.34,11.32,11.34,183800.0,8.0909,8.098,8.0837,8.098,183800.0
2006-08-02 14:10:00,11.33,11.35,11.33,11.35,122800.0,8.0909,8.1051,8.0909,8.1051,122800.0
2006-08-02 14:20:00,11.35,11.35,11.32,11.33,237600.0,8.1051,8.1051,8.0837,8.0909,237600.0
2006-08-02 14:30:00,11.33,11.34,11.32,11.33,149600.0,8.0909,8.098,8.0837,8.0909,149600.0
2006-08-02 14:40:00,11.33,11.33,11.31,11.32,126000.0,8.0909,8.0909,8.0766,8.0837,126000.0
2006-08-02 14:50:00,11.32,11.33,11.32,11.32,113000.0,8.0837,8.0909,8.0837,8.0837,113000.0
2006-08-02 15:00:00,11.32,11.34,11.31,11.31,123400.0,8.0837,8.098,8.0766,8.0766,123400.0
2006-08-02 15:10:00,11.31,11.33,11.3,11.31,109600.0,8.0766,8.0909,8.0694,8.0766,109600.0
2006-08-02 15:20:00,11.31,11.32,11.31,11.31,50000.0,8.0766,8.0837,8.0766,8.0766,50000.0
2006-08-02 15:30:00,11.31,11.35,11.31,11.34,146000.0,8.0766,8.1051,8.0766,8.098,146000.0
2006-08-02 15:40:00,11.33,11.35,11.33,11.33,305800.0,8.0909,8.1051,8.0909,8.0909,305800.0
2006-08-02 15:50:00,11.34,11.34,11.32,11.33,466600.0,8.098,8.098,8.0837,8.0909,466600.0
2006-08-03 09:30:00,11.31,11.37,11.28,11.31,157400.0,8.0766,8.1194,8.0552,8.0766,157400.0
2006-08-03 09:40:00,11.33,11.35,11.31,11.31,128200.0,8.0909,8.1051,8.0766,8.0766,128200.0
2006-08-03 09:50:00,11.31,11.35,11.31,11.34,117600.0,8.0766,8.1051,8.0766,8.098,117600.0
2006-08-03 10:00:00,11.34,11.36,11.32,11.36,365800.0,8.098,8.1123,8.0837,8.1123,365800.0
2006-08-03 10:10:00,11.36,11.38,11.36,11.38,136800.0,8.1123,8.1266,8.1123,8.1266,136800.0
2006-08-03 10:20:00,11.38,11.41,11.37,11.4,164000.0,8.1266,8.148,8.1194,8.1409,164000.0
2006-08-03 10:30:00,11.41,11.42,11.38,11.38,117000.0,8.148,8.1551,8.1266,8.1266,117000.0
2006-08-03 10:40:00,11.38,11.38,11.37,11.38,72800.0,8.1266,8.1266,8.1194,8.1266,72800.0
2006-08-03 10:50:00,11.38,11.39,11.37,11.38,104200.0,8.1266,8.1337,8.1194,8.1266,104200.0
2006-08-03 11:00:00,11.39,11.39,11.37,11.37,98600.0,8.1337,8.1337,8.1194,8.1194,98600.0
2006-08-03 11:10:00,11.38,11.38,11.35,11.35,76800.0,8.1266,8.1266,8.1051,8.1051,76800.0
2006-08-03 11:20:00,11.35,11.36,11.34,11.35,200200.0,8.1051,8.1123,8.098,8.1051,200200.0
2006-08-03 11:30:00,11.35,11.35,11.33,11.33,130800.0,8.1051,8.1051,8.0909,8.0909,130800.0
2006-08-03 11:40:00,11.33,11.33,11.31,11.31,74000.0,8.0909,8.0909,8.0766,8.0766,74000.0
2006-08-03 11:50:00,11.31,11.31,11.3,11.31,142800.0,8.0766,8.0766,8.0694,8.0766,142800.0
2006-08-03 12:00:00,11.3,11.31,11.3,11.3,106600.0,8.0694,8.0766,8.0694,8.0694,106600.0
2006-08-03 12:10:00,11.3,11.3,11.29,11.29,127000.0,8.0694,8.0694,8.0623,8.0623,127000.0
2006-08-03 12:20:00,11.3,11.3,11.29,11.3,72600.0,8.0694,8.0694,8.0623,8.0694,72600.0
2006-08-03 12:30:00,11.3,11.31,11.3,11.31,87000.0,8.0694,8.0766,8.0694,8.0766,87000.0
2006-08-03 12:40:00,11.31,11.31,11.28,11.29,571400.0,8.0766,8.0766,8.0552,8.0623,571400.0
2006-08-03 12:50:00,11.29,11.29,11.27,11.27,90800.0,8.0623,8.0623,8.048,8.048,90800.0
2006-08-03 13:00:00,11.27,11.3,11.27,11.3,174000.0,8.048,8.0694,8.048,8.0694,174000.0
2006-08-03 13:10:00,11.3,11.3,11.29,11.3,172000.0,8.0694,8.0694,8.0623,8.0694,172000.0
2006-08-03 13:20:00,11.3,11.32,11.3,11.32,127400.0,8.0694,8.0837,8.0694,8.0837,127400.0
2006-08-03 13:30:00,11.31,11.32,11.31,11.31,71800.0,8.0766,8.0837,8.0766,8.0766,71800.0
2006-08-03 13:40:00,11.31,11.31,11.28,11.3,166000.0,8.0766,8.0766,8.0552,8.0694,166000.0
2006-08-03 13:50:00,11.29,11.33,11.29,11.31,125800.0,8.0623,8.0909,8.0623,8.0766,125800.0
2006-08-03 14:00:00,11.31,11.32,11.3,11.32,33600.0,8.0766,8.0837,8.0694,8.0837,33600.0
2006-08-03 14:10:00,11.32,11.34,11.31,11.31,85600.0,8.0837,8.098,8.0766,8.0766,85600.0
2006-08-03 14:20:00,11.31,11.33,11.29,11.33,169200.0,8.0766,8.0909,8.0623,8.0909,169200.0
2006-08-03 14:30:00,11.33,11.34,11.32,11.34,121400.0,8.0909,8.098,8.0837,8.098,121400.0
2006-08-03 14:40:00,11.34,11.34,11.33,11.33,73400.0,8.098,8.098,8.0909,8.0909,73400.0
2006-08-03 14:50:00,11.33,11.36,11.33,11.35,80000.0,8.0909,8.1123,8.0909,8.1051,80000.0
2006-08-03 15:00:00,11.34,11.38,11.34,11.38,153800.0,8.098,8.1266,8.098,8.1266,153800.0
2006-08-03 15:10:00,11.37,11.38,11.34,11.35,109000.0,8.1194,8.1266,8.098,8.1051,109000.0
2006-08-03 15:20:00,11.35,11.35,11.34,11.35,76000.0,8.1051,8.1051,8.098,8.1051,76000.0
2006-08-03 15:30:00,11.35,11.35,11.34,11.35,120200.0,8.1051,8.1051,8.098,8.1051,120200.0
2006-08-03 15:40:00,11.34,11.36,11.34,11.35,487800.0,8.098,8.1123,8.098,8.1051,487800.0
2006-08-03 15:50:00,11.35,11.36,11.33,11.36,423600.0,8.1051,8.1123,8.0909,8.1123,423600.0
2006-08-04 09:30:00,11.41,11.49,11.4,11.46,202400.0,8.148,8.2051,8.1409,8.1837,202400.0
2006-08-04 09:40:00,11.47,11.52,11.46,11.51,244200.0,8.1908,8.2265,8.1837,8.2194,244200.0
2006-08-04 09:50:00,11.51,11.53,11.47,11.53,155600.0,8.2194,8.2337,8.1908,8.2337,155600.0
2006-08-04 10:00:00,11.53,11.55,11.51,11.52,190600.0,8.2337,8.248,8.2194,8.2265,190600.0
2006-08-04 10:10:00,11.52,11.55,11.52,11.54,222400.0,8.2265,8.248,8.2265,8.2408,222400.0
2006-08-04 10:20:00,11.53,11.55,11.52,11.55,64800.0,8.2337,8.248,8.2265,8.248,64800.0
2006-08-04 10:30:00,11.54,11.55,11.53,11.54,147200.0,8.2408,8.248,8.2337,8.2408,147200.0
2006-08-04 10:40:00,11.55,11.55,11.52,11.52,63000.0,8.248,8.248,8.2265,8.2265,63000.0
2006-08-04 10:50:00,11.52,11.54,11.49,11.53,139600.0,8.2265,8.2408,8.2051,8.2337,139600.0
2006-08-04 11:00:00,11.53,11.53,11.51,11.51,51800.0,8.2337,8.2337,8.2194,8.2194,51800.0
2006-08-04 11:10:00,11.51,11.53,11.5,11.51,60600.0,8.2194,8.2337,8.2123,8.2194,60600.0
2006-08-04 11:20:00,11.51,11.52,11.5,11.52,45400.0,8.2194,8.2265,8.2123,8.2265,45400.0
2006-08-04 11:30:00,11.52,11.53,11.5,11.52,80200.0,8.2265,8.2337,8.2123,8.2265,80200.0
2006-08-04 11:40:00,11.51,11.52,11.49,11.49,54000.0,8.2194,8.2265,8.2051,8.2051,54000.0
2006-08-04 11:50:00,11.49,11.49,11.42,11.42,169800.0,8.2051,8.2051,8.1551,8.1551,169800.0
2006-08-04 12:00:00,11.42,11.46,11.4,11.46,138800.0,8.1551,8.1837,8.1409,8.1837,138800.0
2006-08-04 12:10:00,11.47,11.47,11.43,11.43,154200.0,8.1908,8.1908,8.1623,8.1623,154200.0
2006-08-04 12:20:00,11.44,11.46,11.44,11.45,62600.0,8.1694,8.1837,8.1694,8.1766,62600.0
2006-08-04 12:30:00,11.46,11.47,11.45,11.46,28200.0,8.1837,8.1908,8.1766,8.1837,28200.0
2006-08-04 12:40:00,11.46,11.47,11.45,11.45,92000.0,8.1837,8.1908,8.1766,8.1766,92000.0
2006-08-04 12:50:00,11.45,11.46,11.44,11.46,65200.0,8.1766,8.1837,8.1694,8.1837,65200.0
2006-08-04 13:00:00,11.46,11.47,11.46,11.46,50400.0,8.1837,8.1908,8.1837,8.1837,50400.0
2006-08-04 13:10:00,11.46,11.47,11.41,11.44,167000.0,8.1837,8.1908,8.148,8.1694,167000.0
2006-08-04 13:20:00,11.44,11.45,11.42,11.45,149200.0,8.1694,8.1766,8.1551,8.1766,149200.0
2006-08-04 13:30:00,11.45,11.46,11.43,11.43,161200.0,8.1766,8.1837,8.1623,8.1623,161200.0
2006-08-04 13:40:00,11.44,11.46,11.43,11.45,91800.0,8.1694,8.1837,8.1623,8.1766,91800.0
2006-08-04 13:50:00,11.45,11.45,11.42,11.44,48200.0,8.1766,8.1766,8.1551,8.1694,48200.0
2006-08-04 14:00:00,11.44,11.46,11.44,11.45,54200.0,8.1694,8.1837,8.1694,8.1766,54200.0
2006-08-04 14:10:00,11.46,11.46,11.44,11.45,140800.0,8.1837,8.1837,8.1694,8.1766,140800.0
2006-08-04 14:20:00,11.45,11.46,11.43,11.44,105600.0,8.1766,8.1837,8.1623,8.1694,105600.0
2006-08-04 14:30:00,11.44,11.45,11.43,11.45,60800.0,8.1694,8.1766,8.1623,8.1766,60800.0
2006-08-04 14:40:00,11.45,11.45,11.44,11.45,39600.0,8.1766,8.1766,8.1694,8.1766,39600.0
2006-08-04 14:50:00,11.44,11.45,11.44,11.44,117800.0,8.1694,8.1766,8.1694,8.1694,117800.0
2006-08-04 15:00:00,11.44,11.46,11.44,11.44,104200.0,8.1694,8.1837,8.1694,8.1694,104200.0
2006-08-04 15:10:00,11.44,11.46,11.44,11.45,105600.0,8.1694,8.1837,8.1694,8.1766,105600.0
2006-08-04 15:20:00,11.45,11.49,11.45,11.47,147200.0,8.1766,8.2051,8.1766,8.1908,147200.0
2006-08-04 15:30:00,11.47,11.47,11.45,11.46,189000.0,8.1908,8.1908,8.1766,8.1837,189000.0
2006-08-04 15:40:00,11.45,11.46,11.44,11.45,182000.0,8.1766,8.1837,8.1694,8.1766,182000.0
2006-08-04 15:50:00,11.45,11.46,11.44,11.45,190200.0,8.1766,8.1837,8.1694,8.1766,190200.0
2006-08-07 09:30:00,11.44,11.45,11.34,11.39,146000.0,8.1694,8.1766,8.098,8.1337,146000.0
2006-08-07 09:40:00,11.39,11.45,11.3,11.35,372800.0,8.1337,8.1766,8.0694,8.1051,372800.0
2006-08-07 09:50:00,11.36,11.4,11.36,11.4,160600.0,8.1123,8.1409,8.1123,8.1409,160600.0
2006-08-07 10:00:00,11.4,11.4,11.36,11.38,97600.0,8.1409,8.1409,8.1123,8.1266,97600.0
2006-08-07 10:10:00,11.38,11.39,11.37,11.38,56600.0,8.1266,8.1337,8.1194,8.1266,56600.0
2006-08-07 10:20:00,11.38,11.38,11.37,11.38,82000.0,8.1266,8.1266,8.1194,8.1266,82000.0
2006-08-07 10:30:00,11.38,11.38,11.36,11.37,72600.0,8.1266,8.1266,8.1123,8.1194,72600.0
2006-08-07 10:40:00,11.37,11.38,11.37,11.38,60600.0,8.1194,8.1266,8.1194,8.1266,60600.0
2006-08-07 10:50:00,11.38,11.4,11.38,11.4,92200.0,8.1266,8.1409,8.1266,8.1409,92200.0
2006-08-07 11:00:00,11.38,11.4,11.38,11.38,106000.0,8.1266,8.1409,8.1266,8.1266,106000.0
2006-08-07 11:10:00,11.38,11.39,11.38,11.38,72200.0,8.1266,8.1337,8.1266,8.1266,72200.0
2006-08-07 11:20:00,11.38,11.38,11.35,11.35,60400.0,8.1266,8.1266,8.1051,8.1051,60400.0
2006-08-07 11:30:00,11.35,11.36,11.35,11.36,50000.0,8.1051,8.1123,8.1051,8.1123,50000.0
2006-08-07 11:40:00,11.36,11.36,11.35,11.35,34000.0,8.1123,8.1123,8.1051,8.1051,34000.0
2006-08-07 11:50:00,11.36,11.36,11.33,11.34,58200.0,8.1123,8.1123,8.0909,8.098,58200.0
2006-08-07 12:00:00,11.34,11.38,11.33,11.38,126400.0,8.098,8.1266,8.0909,8.1266,126400.0
2006-08-07 12:10:00,11.37,11.38,11.37,11.38,71600.0,8.1194,8.1266,8.1194,8.1266,71600.0
2006-08-07 12:20:00,11.38,11.38,11.35,11.35,15800.0,8.1266,8.1266,8.1051,8.1051,15800.0
2006-08-07 12:30:00,11.36,11.37,11.35,11.36,31000.0,8.1123,8.1194,8.1051,8.1123,31000.0
2006-08-07 12:40:00,11.36,11.38,11.36,11.37,69200.0,8.1123,8.1266,8.1123,8.1194,69200.0
2006-08-07 12:50:00,11.36,11.37,11.35,11.36,32600.0,8.1123,8.1194,8.1051,8.1123,32600.0
2006-08-07 13:00:00,11.35,11.36,11.35,11.36,73200.0,8.1051,8.1123,8.1051,8.1123,73200.0
2006-08-07 13:10:00,11.35,11.36,11.35,11.35,33000.0,8.1051,8.1123,8.1051,8.1051,33000.0
2006-08-07 13:20:00,11.35,11.37,11.35,11.37,53200.0,8.1051,8.1194,8.1051,8.1194,53200.0
2006-08-07 13:30:00,11.37,11.38,11.36,11.37,50200.0,8.1194,8.1266,8.1123,8.1194,50200.0
2006-08-07 13:40:00,11.37,11.38,11.37,11.38,55800.0,8.1194,8.1266,8.1194,8.1266,55800.0
2006-08-07 13:50:00,11.38,11.38,11.37,11.37,53000.0,8.1266,8.1266,8.1194,8.1194,53000.0
2006-08-07 14:00:00,11.37,11.38,11.37,11.38,58000.0,8.1194,8.1266,8.1194,8.1266,58000.0
2006-08-07 14:10:00,11.38,11.38,11.38,11.38,43000.0,8.1266,8.1266,8.1266,8.1266,43000.0
2006-08-07 14:20:00,11.38,11.39,11.38,11.38,45400.0,8.1266,8.1337,8.1266,8.1266,45400.0
2006-08-07 14:30:00,11.38,11.38,11.37,11.38,89200.0,8.1266,8.1266,8.1194,8.1266,89200.0
2006-08-07 14:40:00,11.38,11.4,11.37,11.4,128800.0,8.1266,8.1409,8.1194,8.1409,128800.0
2006-08-07 14:50:00,11.4,11.41,11.37,11.37,127400.0,8.1409,8.148,8.1194,8.1194,127400.0
2006-08-07 15:00:00,11.37,11.38,11.34,11.37,126600.0,8.1194,8.1266,8.098,8.1194,126600.0
2006-08-07 15:10:00,11.37,11.38,11.37,11.38,86600.0,8.1194,8.1266,8.1194,8.1266,86600.0
2006-08-07 15:20:00,11.38,11.4,11.38,11.4,49800.0,8.1266,8.1409,8.1266,8.1409,49800.0
2006-08-07 15:30:00,11.4,11.41,11.38,11.4,75000.0,8.1409,8.148,8.1266,8.1409,75000.0
2006-08-07 15:40:00,11.4,11.4,11.38,11.39,98400.0,8.1409,8.1409,8.1266,8.1337,98400.0
2006-08-07 15:50:00,11.39,11.43,11.38,11.42,260000.0,8.1337,8.1623,8.1266,8.1551,260000.0
2006-08-08 09:30:00,11.45,11.45,11.4,11.42,185000.0,8.1766,8.1766,8.1409,8.1551,185000.0
2006-08-08 09:40:00,11.42,11.45,11.4,11.4,182000.0,8.1551,8.1766,8.1409,8.1409,182000.0
2006-08-08 09:50:00,11.4,11.46,11.4,11.45,194000.0,8.1409,8.1837,8.1409,8.1766,194000.0
2006-08-08 10:00:00,11.45,11.47,11.43,11.46,268000.0,8.1766,8.1908,8.1623,8.1837,268000.0
2006-08-08 10:10:00,11.46,11.47,11.45,11.46,136800.0,8.1837,8.1908,8.1766,8.1837,136800.0
2006-08-08 10:20:00,11.47,11.5,11.45,11.49,166400.0,8.1908,8.2123,8.1766,8.2051,166400.0
2006-08-08 10:30:00,11.48,11.51,11.48,11.49,135000.0,8.198,8.2194,8.198,8.2051,135000.0
2006-08-08 10:40:00,11.49,11.54,11.49,11.53,493200.0,8.2051,8.2408,8.2051,8.2337,493200.0
2006-08-08 10:50:00,11.54,11.54,11.5,11.53,352200.0,8.2408,8.2408,8.2123,8.2337,352200.0
2006-08-08 11:00:00,11.53,11.54,11.51,11.53,311200.0,8.2337,8.2408,8.2194,8.2337,311200.0
2006-08-08 11:10:00,11.52,11.53,11.5,11.51,195200.0,8.2265,8.2337,8.2123,8.2194,195200.0
2006-08-08 11:20:00,11.51,11.51,11.48,11.49,284600.0,8.2194,8.2194,8.198,8.2051,284600.0
2006-08-08 11:30:00,11.49,11.5,11.47,11.47,83200.0,8.2051,8.2123,8.1908,8.1908,83200.0
2006-08-08 11:40:00,11.47,11.48,11.46,11.47,55600.0,8.1908,8.198,8.1837,8.1908,55600.0
2006-08-08 11:50:00,11.46,11.46,11.44,11.45,164800.0,8.1837,8.1837,8.1694,8.1766,164800.0
2006-08-08 12:00:00,11.46,11.47,11.45,11.47,102600.0,8.1837,8.1908,8.1766,8.1908,102600.0
2006-08-08 12:10:00,11.47,11.47,11.46,11.47,148400.0,8.1908,8.1908,8.1837,8.1908,148400.0
2006-08-08 12:20:00,11.47,11.47,11.45,11.45,76800.0,8.1908,8.1908,8.1766,8.1766,76800.0
2006-08-08 12:30:00,11.45,11.46,11.45,11.45,119400.0,8.1766,8.1837,8.1766,8.1766,119400.0
2006-08-08 12:40:00,11.45,11.47,11.45,11.47,180000.0,8.1766,8.1908,8.1766,8.1908,180000.0
2006-08-08 12:50:00,11.47,11.48,11.45,11.46,79400.0,8.1908,8.198,8.1766,8.1837,79400.0
2006-08-08 13:00:00,11.46,11.47,11.44,11.45,184800.0,8.1837,8.1908,8.1694,8.1766,184800.0
2006-08-08 13:10:00,11.45,11.46,11.45,11.46,87600.0,8.1766,8.1837,8.1766,8.1837,87600.0
2006-08-08 13:20:00,11.45,11.46,11.45,11.45,186600.0,8.1766,8.1837,8.1766,8.1766,186600.0
2006-08-08 13:30:00,11.45,11.46,11.45,11.45,218800.0,8.1766,8.1837,8.1766,8.1766,218800.0
2006-08-08 13:40:00,11.44,11.44,11.41,11.41,82800.0,8.1694,8.1694,8.148,8.148,82800.0
2006-08-08 13:50:00,11.41,11.42,11.4,11.42,170200.0,8.148,8.1551,8.1409,8.1551,170200.0
2006-08-08 14:00:00,11.43,11.45,11.43,11.45,121800.0,8.1623,8.1766,8.1623,8.1766,121800.0
2006-08-08 14:10:00,11.45,11.49,11.44,11.47,419400.0,8.1766,8.2051,8.1694,8.1908,419400.0
2006-08-08 14:20:00,11.47,11.49,11.33,11.38,416200.0,8.1908,8.2051,8.0909,8.1266,416200.0
2006-08-08 14:30:00,11.38,12.4,11.38,11.45,470800.0,8.1266,8.855,8.1266,8.1766,470800.0
2006-08-08 14:40:00,11.45,11.48,11.44,11.46,343000.0,8.1766,8.198,8.1694,8.1837,343000.0
2006-08-08 14:50:00,11.46,11.46,11.4,11.4,227200.0,8.1837,8.1837,8.1409,8.1409,227200.0
2006-08-08 15:00:00,11.4,11.44,11.4,11.43,437000.0,8.1409,8.1694,8.1409,8.1623,437000.0
2006-08-08 15:10:00,11.43,11.43,11.4,11.4,278400.0,8.1623,8.1623,8.1409,8.1409,278400.0
2006-08-08 15:20:00,11.4,11.4,11.38,11.4,305400.0,8.1409,8.1409,8.1266,8.1409,305400.0
2006-08-08 15:30:00,11.4,11.42,11.38,11.39,379800.0,8.1409,8.1551,8.1266,8.1337,379800.0
2006-08-08 15:40:00,11.4,11.4,11.37,11.38,308400.0,8.1409,8.1409,8.1194,8.1266,308400.0
2006-08-08 15:50:00,11.37,11.43,11.37,11.41,610600.0,8.1194,8.1623,8.1194,8.148,610600.0
2006-08-09 09:30:00,11.41,11.47,11.38,11.42,161400.0,8.148,8.1908,8.1266,8.1551,161400.0
2006-08-09 09:40:00,11.4,11.4,11.33,11.38,99800.0,8.1409,8.1409,8.0909,8.1266,99800.0
2006-08-09 09:50:00,11.39,11.4,11.35,11.37,100400.0,8.1337,8.1409,8.1051,8.1194,100400.0
2006-08-09 10:00:00,11.37,11.37,11.34,11.36,138000.0,8.1194,8.1194,8.098,8.1123,138000.0
2006-08-09 10:10:00,11.36,11.36,11.31,11.31,97400.0,8.1123,8.1123,8.0766,8.0766,97400.0
2006-08-09 10:20:00,11.31,11.32,11.28,11.31,128600.0,8.0766,8.0837,8.0552,8.0766,128600.0
2006-08-09 10:30:00,11.31,11.32,11.26,11.29,1224600.0,8.0766,8.0837,8.0409,8.0623,1224600.0
2006-08-09 10:40:00,11.29,11.34,11.26,11.3,325800.0,8.0623,8.098,8.0409,8.0694,325800.0
2006-08-09 10:50:00,11.29,11.3,11.28,11.29,239800.0,8.0623,8.0694,8.0552,8.0623,239800.0
2006-08-09 11:00:00,11.29,11.3,11.27,11.29,308400.0,8.0623,8.0694,8.048,8.0623,308400.0
2006-08-09 11:10:00,11.3,11.3,11.28,11.29,56200.0,8.0694,8.0694,8.0552,8.0623,56200.0
2006-08-09 11:20:00,11.29,11.3,11.28,11.3,200000.0,8.0623,8.0694,8.0552,8.0694,200000.0
2006-08-09 11:30:00,11.3,11.34,11.29,11.34,136600.0,8.0694,8.098,8.0623,8.098,136600.0
2006-08-09 11:40:00,11.34,11.35,11.33,11.35,108800.0,8.098,8.1051,8.0909,8.1051,108800.0
2006-08-09 11:50:00,11.35,11.36,11.33,11.33,99000.0,8.1051,8.1123,8.0909,8.0909,99000.0
2006-08-09 12:00:00,11.33,11.33,11.31,11.31,72200.0,8.0909,8.0909,8.0766,8.0766,72200.0
2006-08-09 12:10:00,11.31,11.31,11.25,11.26,191200.0,8.0766,8.0766,8.0337,8.0409,191200.0
2006-08-09 12:20:00,11.26,11.29,11.24,11.29,145400.0,8.0409,8.0623,8.0266,8.0623,145400.0
2006-08-09 12:30:00,11.29,11.31,11.29,11.3,82400.0,8.0623,8.0766,8.0623,8.0694,82400.0
2006-08-09 12:40:00,11.29,11.31,11.29,11.29,77800.0,8.0623,8.0766,8.0623,8.0623,77800.0
2006-08-09 12:50:00,11.29,11.29,11.28,11.29,139400.0,8.0623,8.0623,8.0552,8.0623,139400.0
2006-08-09 13:00:00,11.29,11.3,11.26,11.29,92600.0,8.0623,8.0694,8.0409,8.0623,92600.0
2006-08-09 13:10:00,11.29,11.3,11.27,11.29,102600.0,8.0623,8.0694,8.048,8.0623,102600.0
2006-08-09 13:20:00,11.29,11.29,11.27,11.27,164600.0,8.0623,8.0623,8.048,8.048,164600.0
2006-08-09 13:30:00,11.27,11.28,11.24,11.27,225600.0,8.048,8.0552,8.0266,8.048,225600.0
2006-08-09 13:40:00,11.26,11.28,11.26,11.26,103800.0,8.0409,8.0552,8.0409,8.0409,103800.0
2006-08-09 13:50:00,11.26,11.27,11.25,11.27,112200.0,8.0409,8.048,8.0337,8.048,112200.0
2006-08-09 14:00:00,11.27,11.28,11.25,11.26,240000.0,8.048,8.0552,8.0337,8.0409,240000.0
2006-08-09 14:10:00,11.26,11.27,11.24,11.26,85800.0,8.0409,8.048,8.0266,8.0409,85800.0
2006-08-09 14:20:00,11.27,11.27,11.23,11.24,85400.0,8.048,8.048,8.0195,8.0266,85400.0
2006-08-09 14:30:00,11.24,11.3,11.24,11.29,221400.0,8.0266,8.0694,8.0266,8.0623,221400.0
2006-08-09 14:40:00,11.29,11.29,11.22,11.22,127600.0,8.0623,8.0623,8.0123,8.0123,127600.0
2006-08-09 14:50:00,11.22,11.27,11.22,11.25,204800.0,8.0123,8.048,8.0123,8.0337,204800.0
2006-08-09 15:00:00,11.24,11.26,11.23,11.24,272000.0,8.0266,8.0409,8.0195,8.0266,272000.0
2006-08-09 15:10:00,11.24,11.24,11.2,11.22,232200.0,8.0266,8.0266,7.998,8.0123,232200.0
2006-08-09 15:20:00,11.22,11.23,11.21,11.22,160200.0,8.0123,8.0195,8.0052,8.0123,160200.0
2006-08-09 15:30:00,11.22,11.24,11.2,11.23,333600.0,8.0123,8.0266,7.998,8.0195,333600.0
2006-08-09 15:40:00,11.23,11.24,11.22,11.23,137400.0,8.0195,8.0266,8.0123,8.0195,137400.0
2006-08-09 15:50:00,11.24,11.24,11.21,11.24,385200.0,8.0266,8.0266,8.0052,8.0266,385200.0
2006-08-10 09:30:00,11.21,11.3,11.21,11.22,135400.0,8.0052,8.0694,8.0052,8.0123,135400.0
2006-08-10 09:40:00,11.22,11.38,11.21,11.36,280200.0,8.0123,8.1266,8.0052,8.1123,280200.0
2006-08-10 09:50:00,11.36,11.41,11.35,11.39,241000.0,8.1123,8.148,8.1051,8.1337,241000.0
2006-08-10 10:00:00,11.4,11.46,11.39,11.44,208800.0,8.1409,8.1837,8.1337,8.1694,208800.0
2006-08-10 10:10:00,11.44,11.44,11.4,11.42,310000.0,8.1694,8.1694,8.1409,8.1551,310000.0
2006-08-10 10:20:00,11.42,11.46,11.38,11.46,142800.0,8.1551,8.1837,8.1266,8.1837,142800.0
2006-08-10 10:30:00,11.45,11.49,11.44,11.47,192800.0,8.1766,8.2051,8.1694,8.1908,192800.0
2006-08-10 10:40:00,11.47,11.47,11.45,11.47,86000.0,8.1908,8.1908,8.1766,8.1908,86000.0
2006-08-10 10:50:00,11.47,11.47,11.42,11.42,160200.0,8.1908,8.1908,8.1551,8.1551,160200.0
2006-08-10 11:00:00,11.42,11.47,11.4,11.45,103600.0,8.1551,8.1908,8.1409,8.1766,103600.0
2006-08-10 11:10:00,11.45,11.49,11.43,11.46,165600.0,8.1766,8.2051,8.1623,8.1837,165600.0
2006-08-10 11:20:00,11.47,11.47,11.43,11.44,122600.0,8.1908,8.1908,8.1623,8.1694,122600.0
2006-08-10 11:30:00,11.44,11.45,11.44,11.45,67000.0,8.1694,8.1766,8.1694,8.1766,67000.0
2006-08-10 11:40:00,11.44,11.45,11.44,11.44,179200.0,8.1694,8.1766,8.1694,8.1694,179200.0
2006-08-10 11:50:00,11.44,11.45,11.43,11.44,80600.0,8.1694,8.1766,8.1623,8.1694,80600.0
2006-08-10 12:00:00,11.44,11.45,11.43,11.44,152600.0,8.1694,8.1766,8.1623,8.1694,152600.0
2006-08-10 12:10:00,11.44,11.45,11.44,11.45,204000.0,8.1694,8.1766,8.1694,8.1766,204000.0
2006-08-10 12:20:00,11.45,11.46,11.45,11.46,107200.0,8.1766,8.1837,8.1766,8.1837,107200.0
2006-08-10 12:30:00,11.46,11.46,11.45,11.45,32800.0,8.1837,8.1837,8.1766,8.1766,32800.0
2006-08-10 12:40:00,11.45,11.45,11.44,11.45,63000.0,8.1766,8.1766,8.1694,8.1766,63000.0
2006-08-10 12:50:00,11.45,11.47,11.45,11.47,32800.0,8.1766,8.1908,8.1766,8.1908,32800.0
2006-08-10 13:00:00,11.47,11.47,11.45,11.45,73200.0,8.1908,8.1908,8.1766,8.1766,73200.0
2006-08-10 13:10:00,11.45,11.46,11.44,11.45,40800.0,8.1766,8.1837,8.1694,8.1766,40800.0
2006-08-10 13:20:00,11.45,11.45,11.44,11.45,22000.0,8.1766,8.1766,8.1694,8.1766,22000.0
2006-08-10 13:30:00,11.45,11.47,11.45,11.46,119000.0,8.1766,8.1908,8.1766,8.1837,119000.0
2006-08-10 13:40:00,11.46,11.49,11.46,11.49,171600.0,8.1837,8.2051,8.1837,8.2051,171600.0
2006-08-10 13:50:00,11.49,11.49,11.47,11.48,86000.0,8.2051,8.2051,8.1908,8.198,86000.0
2006-08-10 14:00:00,11.48,11.5,11.47,11.5,124600.0,8.198,8.2123,8.1908,8.2123,124600.0
2006-08-10 14:10:00,11.49,11.51,11.49,11.49,144200.0,8.2051,8.2194,8.2051,8.2051,144200.0
2006-08-10 14:20:00,11.49,11.51,11.49,11.49,88000.0,8.2051,8.2194,8.2051,8.2051,88000.0
2006-08-10 14:30:00,11.49,11.51,11.48,11.5,122200.0,8.2051,8.2194,8.198,8.2123,122200.0
2006-08-10 14:40:00,11.5,11.52,11.49,11.5,84800.0,8.2123,8.2265,8.2051,8.2123,84800.0
2006-08-10 14:50:00,11.5,11.51,11.49,11.51,106200.0,8.2123,8.2194,8.2051,8.2194,106200.0
2006-08-10 15:00:00,11.51,11.51,11.49,11.5,182600.0,8.2194,8.2194,8.2051,8.2123,182600.0
2006-08-10 15:10:00,11.51,11.53,11.49,11.53,128600.0,8.2194,8.2337,8.2051,8.2337,128600.0
2006-08-10 15:20:00,11.53,11.53,11.5,11.51,152200.0,8.2337,8.2337,8.2123,8.2194,152200.0
2006-08-10 15:30:00,11.52,11.52,11.5,11.52,168200.0,8.2265,8.2265,8.2123,8.2265,168200.0
2006-08-10 15:40:00,11.52,11.53,11.52,11.52,135000.0,8.2265,8.2337,8.2265,8.2265,135000.0
2006-08-10 15:50:00,11.52,11.53,11.52,11.52,244600.0,8.2265,8.2337,8.2265,8.2265,244600.0
2006-08-11 09:30:00,11.46,11.49,11.46,11.47,73800.0,8.2072,8.2286,8.2072,8.2143,73800.0
2006-08-11 09:40:00,11.47,11.49,11.46,11.46,40000.0,8.2143,8.2286,8.2072,8.2072,40000.0
2006-08-11 09:50:00,11.45,11.45,11.38,11.38,83200.0,8.2,8.2,8.1499,8.1499,83200.0
2006-08-11 10:00:00,11.39,11.44,11.38,11.4,128800.0,8.157,8.1928,8.1499,8.1642,128800.0
2006-08-11 10:10:00,11.4,11.41,11.4,11.4,45000.0,8.1642,8.1713,8.1642,8.1642,45000.0
2006-08-11 10:20:00,11.39,11.41,11.39,11.4,40800.0,8.157,8.1713,8.157,8.1642,40800.0
2006-08-11 10:30:00,11.4,11.42,11.4,11.4,99600.0,8.1642,8.1785,8.1642,8.1642,99600.0
2006-08-11 10:40:00,11.4,11.4,11.4,11.4,88200.0,8.1642,8.1642,8.1642,8.1642,88200.0
2006-08-11 10:50:00,11.4,11.41,11.4,11.4,67200.0,8.1642,8.1713,8.1642,8.1642,67200.0
2006-08-11 11:00:00,11.4,11.4,11.38,11.38,44600.0,8.1642,8.1642,8.1499,8.1499,44600.0
2006-08-11 11:10:00,11.38,11.39,11.35,11.36,134200.0,8.1499,8.157,8.1284,8.1355,134200.0
2006-08-11 11:20:00,11.36,11.36,11.32,11.33,126400.0,8.1355,8.1355,8.1069,8.1141,126400.0
2006-08-11 11:30:00,11.33,11.35,11.32,11.35,84600.0,8.1141,8.1284,8.1069,8.1284,84600.0
2006-08-11 11:40:00,11.35,11.37,11.35,11.35,91600.0,8.1284,8.1427,8.1284,8.1284,91600.0
2006-08-11 11:50:00,11.35,11.35,11.33,11.35,72200.0,8.1284,8.1284,8.1141,8.1284,72200.0
2006-08-11 12:00:00,11.35,11.35,11.33,11.34,71800.0,8.1284,8.1284,8.1141,8.1212,71800.0
2006-08-11 12:10:00,11.34,11.34,11.33,11.33,61000.0,8.1212,8.1212,8.1141,8.1141,61000.0
2006-08-11 12:20:00,11.33,11.34,11.33,11.34,62200.0,8.1141,8.1212,8.1141,8.1212,62200.0
2006-08-11 12:30:00,11.34,11.34,11.33,11.33,96400.0,8.1212,8.1212,8.1141,8.1141,96400.0
2006-08-11 12:40:00,11.33,11.34,11.33,11.33,77000.0,8.1141,8.1212,8.1141,8.1141,77000.0
2006-08-11 12:50:00,11.33,11.33,11.31,11.31,96400.0,8.1141,8.1141,8.0997,8.0997,96400.0
2006-08-11 13:00:00,11.31,11.32,11.31,11.31,64600.0,8.0997,8.1069,8.0997,8.0997,64600.0
2006-08-11 13:10:00,11.31,11.32,11.3,11.31,77800.0,8.0997,8.1069,8.0926,8.0997,77800.0
2006-08-11 13:20:00,11.31,11.33,11.3,11.33,164200.0,8.0997,8.1141,8.0926,8.1141,164200.0
2006-08-11 13:30:00,11.33,11.33,11.3,11.31,64800.0,8.1141,8.1141,8.0926,8.0997,64800.0
2006-08-11 13:40:00,11.31,11.31,11.3,11.3,32600.0,8.0997,8.0997,8.0926,8.0926,32600.0
2006-08-11 13:50:00,11.31,11.32,11.3,11.32,36800.0,8.0997,8.1069,8.0926,8.1069,36800.0
2006-08-11 14:00:00,11.32,11.33,11.31,11.33,95400.0,8.1069,8.1141,8.0997,8.1141,95400.0
2006-08-11 14:10:00,11.33,11.33,11.31,11.33,88400.0,8.1141,8.1141,8.0997,8.1141,88400.0
2006-08-11 14:20:00,11.32,11.33,11.31,11.31,94200.0,8.1069,8.1141,8.0997,8.0997,94200.0
2006-08-11 14:30:00,11.31,11.31,11.31,11.31,73000.0,8.0997,8.0997,8.0997,8.0997,73000.0
2006-08-11 14:40:00,11.31,11.33,11.31,11.31,112800.0,8.0997,8.1141,8.0997,8.0997,112800.0
2006-08-11 14:50:00,11.31,11.33,11.31,11.32,227000.0,8.0997,8.1141,8.0997,8.1069,227000.0
2006-08-11 15:00:00,11.32,11.33,11.31,11.33,259800.0,8.1069,8.1141,8.0997,8.1141,259800.0
2006-08-11 15:10:00,11.32,11.33,11.31,11.33,102400.0,8.1069,8.1141,8.0997,8.1141,102400.0
2006-08-11 15:20:00,11.33,11.34,11.32,11.33,260800.0,8.1141,8.1212,8.1069,8.1141,260800.0
2006-08-11 15:30:00,11.34,11.36,11.32,11.36,254600.0,8.1212,8.1355,8.1069,8.1355,254600.0
2006-08-11 15:40:00,11.35,11.37,11.35,11.36,105000.0,8.1284,8.1427,8.1284,8.1355,105000.0
2006-08-11 15:50:00,11.35,11.37,11.34,11.35,168000.0,8.1284,8.1427,8.1212,8.1284,168000.0
2006-08-14 09:30:00,11.43,11.54,11.41,11.54,191000.0,8.1857,8.2644,8.1713,8.2644,191000.0
2006-08-14 09:40:00,11.52,11.63,11.51,11.62,251000.0,8.2501,8.3289,8.243,8.3217,251000.0
2006-08-14 09:50:00,11.62,11.62,11.59,11.61,188200.0,8.3217,8.3217,8.3003,8.3146,188200.0
2006-08-14 10:00:00,11.62,11.68,11.6,11.66,329800.0,8.3217,8.3647,8.3074,8.3504,329800.0
2006-08-14 10:10:00,11.67,11.74,11.66,11.74,241200.0,8.3575,8.4077,8.3504,8.4077,241200.0
2006-08-14 10:20:00,11.74,11.74,11.69,11.69,133600.0,8.4077,8.4077,8.3719,8.3719,133600.0
2006-08-14 10:30:00,11.7,11.7,11.61,11.62,171800.0,8.379,8.379,8.3146,8.3217,171800.0
2006-08-14 10:40:00,11.62,11.64,11.61,11.62,178800.0,8.3217,8.3361,8.3146,8.3217,178800.0
2006-08-14 10:50:00,11.62,11.65,11.62,11.64,95800.0,8.3217,8.3432,8.3217,8.3361,95800.0
2006-08-14 11:00:00,11.64,11.71,11.63,11.71,133800.0,8.3361,8.3862,8.3289,8.3862,133800.0
2006-08-14 11:10:00,11.7,11.71,11.68,11.68,148000.0,8.379,8.3862,8.3647,8.3647,148000.0
2006-08-14 11:20:00,11.69,11.71,11.67,11.7,112800.0,8.3719,8.3862,8.3575,8.379,112800.0
2006-08-14 11:30:00,11.7,11.7,11.68,11.68,63200.0,8.379,8.379,8.3647,8.3647,63200.0
2006-08-14 11:40:00,11.68,11.74,11.68,11.72,161800.0,8.3647,8.4077,8.3647,8.3934,161800.0
2006-08-14 11:50:00,11.72,11.72,11.69,11.7,124800.0,8.3934,8.3934,8.3719,8.379,124800.0
2006-08-14 12:00:00,11.7,11.7,11.69,11.7,106600.0,8.379,8.379,8.3719,8.379,106600.0
2006-08-14 12:10:00,11.7,11.73,11.69,11.72,109600.0,8.379,8.4005,8.3719,8.3934,109600.0
2006-08-14 12:20:00,11.71,11.72,11.71,11.72,39400.0,8.3862,8.3934,8.3862,8.3934,39400.0
2006-08-14 12:30:00,11.72,11.72,11.71,11.72,78600.0,8.3934,8.3934,8.3862,8.3934,78600.0
2006-08-14 12:40:00,11.72,11.73,11.72,11.72,63200.0,8.3934,8.4005,8.3934,8.3934,63200.0
2006-08-14 12:50:00,11.72,11.72,11.7,11.71,48400.0,8.3934,8.3934,8.379,8.3862,48400.0
2006-08-14 13:00:00,11.72,11.72,11.7,11.7,76200.0,8.3934,8.3934,8.379,8.379,76200.0
2006-08-14 13:10:00,11.7,11.72,11.7,11.71,41400.0,8.379,8.3934,8.379,8.3862,41400.0
2006-08-14 13:20:00,11.71,11.71,11.68,11.68,89000.0,8.3862,8.3862,8.3647,8.3647,89000.0
2006-08-14 13:30:00,11.67,11.68,11.66,11.67,108400.0,8.3575,8.3647,8.3504,8.3575,108400.0
2006-08-14 13:40:00,11.67,11.67,11.64,11.65,75000.0,8.3575,8.3575,8.3361,8.3432,75000.0
2006-08-14 13:50:00,11.65,11.65,11.63,11.64,55200.0,8.3432,8.3432,8.3289,8.3361,55200.0
2006-08-14 14:00:00,11.64,11.67,11.64,11.65,102800.0,8.3361,8.3575,8.3361,8.3432,102800.0
2006-08-14 14:10:00,11.65,11.65,11.64,11.65,71800.0,8.3432,8.3432,8.3361,8.3432,71800.0
2006-08-14 14:20:00,11.65,11.65,11.63,11.64,73400.0,8.3432,8.3432,8.3289,8.3361,73400.0
2006-08-14 14:30:00,11.65,11.68,11.63,11.68,187400.0,8.3432,8.3647,8.3289,8.3647,187400.0
2006-08-14 14:40:00,11.68,11.68,11.66,11.67,144600.0,8.3647,8.3647,8.3504,8.3575,144600.0
2006-08-14 14:50:00,11.67,11.68,11.63,11.63,82600.0,8.3575,8.3647,8.3289,8.3289,82600.0
2006-08-14 15:00:00,11.65,11.65,11.62,11.63,151400.0,8.3432,8.3432,8.3217,8.3289,151400.0
2006-08-14 15:10:00,11.62,11.66,11.62,11.66,141000.0,8.3217,8.3504,8.3217,8.3504,141000.0
2006-08-14 15:20:00,11.65,11.67,11.65,11.65,135800.0,8.3432,8.3575,8.3432,8.3432,135800.0
2006-08-14 15:30:00,11.65,11.68,11.64,11.67,186800.0,8.3432,8.3647,8.3361,8.3575,186800.0
2006-08-14 15:40:00,11.68,11.7,11.68,11.69,142200.0,8.3647,8.379,8.3647,8.3719,142200.0
2006-08-14 15:50:00,11.7,11.7,11.66,11.67,215800.0,8.379,8.379,8.3504,8.3575,215800.0
2006-08-15 09:30:00,11.7,11.74,11.68,11.7,166000.0,8.379,8.4077,8.3647,8.379,166000.0
2006-08-15 09:40:00,11.7,11.75,11.69,11.72,172600.0,8.379,8.4148,8.3719,8.3934,172600.0
2006-08-15 09:50:00,11.72,11.74,11.67,11.69,163600.0,8.3934,8.4077,8.3575,8.3719,163600.0
2006-08-15 10:00:00,11.69,11.72,11.65,11.7,163000.0,8.3719,8.3934,8.3432,8.379,163000.0
2006-08-15 10:10:00,11.7,11.7,11.62,11.62,117000.0,8.379,8.379,8.3217,8.3217,117000.0
2006-08-15 10:20:00,11.62,11.63,11.59,11.62,131200.0,8.3217,8.3289,8.3003,8.3217,131200.0
2006-08-15 10:30:00,11.62,11.63,11.61,11.62,110000.0,8.3217,8.3289,8.3146,8.3217,110000.0
2006-08-15 10:40:00,11.62,11.67,11.62,11.67,98400.0,8.3217,8.3575,8.3217,8.3575,98400.0
2006-08-15 10:50:00,11.65,11.65,11.61,11.61,134200.0,8.3432,8.3432,8.3146,8.3146,134200.0
2006-08-15 11:00:00,11.61,11.62,11.59,11.61,122200.0,8.3146,8.3217,8.3003,8.3146,122200.0
2006-08-15 11:10:00,11.61,11.62,11.6,11.6,202600.0,8.3146,8.3217,8.3074,8.3074,202600.0
2006-08-15 11:20:00,11.6,11.6,11.58,11.59,161600.0,8.3074,8.3074,8.2931,8.3003,161600.0
2006-08-15 11:30:00,11.59,11.6,11.59,11.6,51800.0,8.3003,8.3074,8.3003,8.3074,51800.0
2006-08-15 11:40:00,11.6,11.6,11.59,11.6,65200.0,8.3074,8.3074,8.3003,8.3074,65200.0
2006-08-15 11:50:00,11.6,11.6,11.59,11.6,91600.0,8.3074,8.3074,8.3003,8.3074,91600.0
2006-08-15 12:00:00,11.6,11.6,11.56,11.56,108600.0,8.3074,8.3074,8.2788,8.2788,108600.0
2006-08-15 12:10:00,11.57,11.58,11.56,11.58,147800.0,8.2859,8.2931,8.2788,8.2931,147800.0
2006-08-15 12:20:00,11.58,11.58,11.57,11.58,59200.0,8.2931,8.2931,8.2859,8.2931,59200.0
2006-08-15 12:30:00,11.58,11.58,11.56,11.58,28000.0,8.2931,8.2931,8.2788,8.2931,28000.0
2006-08-15 12:40:00,11.58,11.58,11.57,11.58,63600.0,8.2931,8.2931,8.2859,8.2931,63600.0
2006-08-15 12:50:00,11.57,11.58,11.56,11.57,95200.0,8.2859,8.2931,8.2788,8.2859,95200.0
2006-08-15 13:00:00,11.57,11.57,11.54,11.54,265400.0,8.2859,8.2859,8.2644,8.2644,265400.0
2006-08-15 13:10:00,11.54,11.54,11.52,11.52,97000.0,8.2644,8.2644,8.2501,8.2501,97000.0
2006-08-15 13:20:00,11.52,11.54,11.51,11.53,107000.0,8.2501,8.2644,8.243,8.2573,107000.0
2006-08-15 13:30:00,11.54,11.54,11.5,11.5,205400.0,8.2644,8.2644,8.2358,8.2358,205400.0
2006-08-15 13:40:00,11.5,11.51,11.47,11.48,204200.0,8.2358,8.243,8.2143,8.2215,204200.0
2006-08-15 13:50:00,11.48,11.48,11.46,11.47,154800.0,8.2215,8.2215,8.2072,8.2143,154800.0
2006-08-15 14:00:00,11.47,11.47,11.45,11.45,157000.0,8.2143,8.2143,8.2,8.2,157000.0
2006-08-15 14:10:00,11.45,11.48,11.45,11.47,188800.0,8.2,8.2215,8.2,8.2143,188800.0
2006-08-15 14:20:00,11.47,11.49,11.46,11.49,116800.0,8.2143,8.2286,8.2072,8.2286,116800.0
2006-08-15 14:30:00,11.49,11.49,11.48,11.49,165200.0,8.2286,8.2286,8.2215,8.2286,165200.0
2006-08-15 14:40:00,11.49,11.54,11.48,11.53,190200.0,8.2286,8.2644,8.2215,8.2573,190200.0
2006-08-15 14:50:00,11.53,11.54,11.52,11.52,207600.0,8.2573,8.2644,8.2501,8.2501,207600.0
2006-08-15 15:00:00,11.52,11.54,11.52,11.54,117800.0,8.2501,8.2644,8.2501,8.2644,117800.0
2006-08-15 15:10:00,11.54,11.54,11.52,11.54,222200.0,8.2644,8.2644,8.2501,8.2644,222200.0
2006-08-15 15:20:00,11.54,11.55,11.53,11.55,152400.0,8.2644,8.2716,8.2573,8.2716,152400.0
2006-08-15 15:30:00,11.55,11.58,11.55,11.58,253200.0,8.2716,8.2931,8.2716,8.2931,253200.0
2006-08-15 15:40:00,11.58,11.62,11.58,11.61,222000.0,8.2931,8.3217,8.2931,8.3146,222000.0
2006-08-15 15:50:00,11.61,11.62,11.59,11.6,367200.0,8.3146,8.3217,8.3003,8.3074,367200.0
2006-08-16 09:30:00,11.6,11.65,11.6,11.65,120000.0,8.3074,8.3432,8.3074,8.3432,120000.0
2006-08-16 09:40:00,11.65,11.65,11.59,11.59,86400.0,8.3432,8.3432,8.3003,8.3003,86400.0
2006-08-16 09:50:00,11.59,11.59,11.52,11.52,97800.0,8.3003,8.3003,8.2501,8.2501,97800.0
2006-08-16 10:00:00,11.52,11.56,11.51,11.55,103400.0,8.2501,8.2788,8.243,8.2716,103400.0
2006-08-16 10:10:00,11.54,11.54,11.48,11.48,110600.0,8.2644,8.2644,8.2215,8.2215,110600.0
2006-08-16 10:20:00,11.49,11.49,11.46,11.48,175400.0,8.2286,8.2286,8.2072,8.2215,175400.0
2006-08-16 10:30:00,11.48,11.49,11.46,11.49,138200.0,8.2215,8.2286,8.2072,8.2286,138200.0
2006-08-16 10:40:00,11.49,11.55,11.49,11.55,106200.0,8.2286,8.2716,8.2286,8.2716,106200.0
2006-08-16 10:50:00,11.54,11.56,11.53,11.56,64400.0,8.2644,8.2788,8.2573,8.2788,64400.0
2006-08-16 11:00:00,11.56,11.57,11.55,11.56,60400.0,8.2788,8.2859,8.2716,8.2788,60400.0
2006-08-16 11:10:00,11.56,11.56,11.54,11.55,53800.0,8.2788,8.2788,8.2644,8.2716,53800.0
2006-08-16 11:20:00,11.55,11.59,11.55,11.58,128000.0,8.2716,8.3003,8.2716,8.2931,128000.0
2006-08-16 11:30:00,11.58,11.58,11.56,11.56,84000.0,8.2931,8.2931,8.2788,8.2788,84000.0
2006-08-16 11:40:00,11.56,11.6,11.56,11.59,43800.0,8.2788,8.3074,8.2788,8.3003,43800.0
2006-08-16 11:50:00,11.6,11.6,11.58,11.58,37200.0,8.3074,8.3074,8.2931,8.2931,37200.0
2006-08-16 12:00:00,11.58,11.58,11.55,11.56,45800.0,8.2931,8.2931,8.2716,8.2788,45800.0
2006-08-16 12:10:00,11.56,11.56,11.55,11.55,129800.0,8.2788,8.2788,8.2716,8.2716,129800.0
2006-08-16 12:20:00,11.56,11.59,11.55,11.59,112800.0,8.2788,8.3003,8.2716,8.3003,112800.0
2006-08-16 12:30:00,11.59,11.59,11.58,11.58,57600.0,8.3003,8.3003,8.2931,8.2931,57600.0
2006-08-16 12:40:00,11.59,11.6,11.59,11.6,43200.0,8.3003,8.3074,8.3003,8.3074,43200.0
2006-08-16 12:50:00,11.59,11.6,11.57,11.57,48000.0,8.3003,8.3074,8.2859,8.2859,48000.0
2006-08-16 13:00:00,11.57,11.59,11.56,11.59,71200.0,8.2859,8.3003,8.2788,8.3003,71200.0
2006-08-16 13:10:00,11.59,11.59,11.58,11.58,69800.0,8.3003,8.3003,8.2931,8.2931,69800.0
2006-08-16 13:20:00,11.58,11.58,11.56,11.56,58800.0,8.2931,8.2931,8.2788,8.2788,58800.0
2006-08-16 13:30:00,11.56,11.59,11.56,11.59,123800.0,8.2788,8.3003,8.2788,8.3003,123800.0
2006-08-16 13:40:00,11.59,11.59,11.58,11.59,82800.0,8.3003,8.3003,8.2931,8.3003,82800.0
2006-08-16 13:50:00,11.59,11.6,11.59,11.59,22400.0,8.3003,8.3074,8.3003,8.3003,22400.0
2006-08-16 14:00:00,11.59,11.59,11.57,11.58,100800.0,8.3003,8.3003,8.2859,8.2931,100800.0
2006-08-16 14:10:00,11.58,11.59,11.58,11.58,69800.0,8.2931,8.3003,8.2931,8.2931,69800.0
2006-08-16 14:20:00,11.58,11.58,11.58,11.58,29800.0,8.2931,8.2931,8.2931,8.2931,29800.0
2006-08-16 14:30:00,11.58,11.6,11.58,11.6,131200.0,8.2931,8.3074,8.2931,8.3074,131200.0
2006-08-16 14:40:00,11.6,11.6,11.56,11.56,157600.0,8.3074,8.3074,8.2788,8.2788,157600.0
2006-08-16 14:50:00,11.57,11.58,11.56,11.56,127400.0,8.2859,8.2931,8.2788,8.2788,127400.0
2006-08-16 15:00:00,11.56,11.58,11.56,11.58,95800.0,8.2788,8.2931,8.2788,8.2931,95800.0
2006-08-16 15:10:00,11.58,11.59,11.57,11.58,97000.0,8.2931,8.3003,8.2859,8.2931,97000.0
2006-08-16 15:20:00,11.58,11.58,11.56,11.58,91200.0,8.2931,8.2931,8.2788,8.2931,91200.0
2006-08-16 15:30:00,11.58,11.61,11.58,11.61,205200.0,8.2931,8.3146,8.2931,8.3146,205200.0
2006-08-16 15:40:00,11.61,11.62,11.61,11.62,109800.0,8.3146,8.3217,8.3146,8.3217,109800.0
2006-08-16 15:50:00,11.62,11.62,11.59,11.6,187200.0,8.3217,8.3217,8.3003,8.3074,187200.0
2006-08-17 09:30:00,11.63,11.68,11.62,11.65,107400.0,8.3289,8.3647,8.3217,8.3432,107400.0
2006-08-17 09:40:00,11.66,11.7,11.66,11.7,187600.0,8.3504,8.379,8.3504,8.379,187600.0
2006-08-17 09:50:00,11.7,11.74,11.7,11.73,143600.0,8.379,8.4077,8.379,8.4005,143600.0
2006-08-17 10:00:00,11.74,11.75,11.72,11.74,195800.0,8.4077,8.4148,8.3934,8.4077,195800.0
2006-08-17 10:10:00,11.74,11.92,11.74,11.91,527000.0,8.4077,8.5366,8.4077,8.5294,527000.0
2006-08-17 10:20:00,11.9,11.95,11.9,11.93,257800.0,8.5223,8.5581,8.5223,8.5437,257800.0
2006-08-17 10:30:00,11.93,11.97,11.92,11.97,231400.0,8.5437,8.5724,8.5366,8.5724,231400.0
2006-08-17 10:40:00,11.96,11.97,11.92,11.96,310800.0,8.5652,8.5724,8.5366,8.5652,310800.0
2006-08-17 10:50:00,11.96,11.99,11.96,11.97,220800.0,8.5652,8.5867,8.5652,8.5724,220800.0
2006-08-17 11:00:00,11.97,11.98,11.94,11.96,173400.0,8.5724,8.5796,8.5509,8.5652,173400.0
2006-08-17 11:10:00,11.96,11.96,11.94,11.96,151600.0,8.5652,8.5652,8.5509,8.5652,151600.0
2006-08-17 11:20:00,11.96,11.97,11.95,11.97,186600.0,8.5652,8.5724,8.5581,8.5724,186600.0
2006-08-17 11:30:00,11.97,11.97,11.95,11.96,219800.0,8.5724,8.5724,8.5581,8.5652,219800.0
2006-08-17 11:40:00,11.96,11.99,11.96,11.96,230200.0,8.5652,8.5867,8.5652,8.5652,230200.0
2006-08-17 11:50:00,11.96,11.99,11.95,11.97,210800.0,8.5652,8.5867,8.5581,8.5724,210800.0
2006-08-17 12:00:00,11.98,11.99,11.95,11.98,218600.0,8.5796,8.5867,8.5581,8.5796,218600.0
2006-08-17 12:10:00,11.99,11.99,11.97,11.97,191000.0,8.5867,8.5867,8.5724,8.5724,191000.0
2006-08-17 12:20:00,11.98,11.99,11.96,11.97,454000.0,8.5796,8.5867,8.5652,8.5724,454000.0
2006-08-17 12:30:00,11.97,11.99,11.97,11.97,141000.0,8.5724,8.5867,8.5724,8.5724,141000.0
2006-08-17 12:40:00,11.97,11.99,11.96,11.99,441800.0,8.5724,8.5867,8.5652,8.5867,441800.0
2006-08-17 12:50:00,11.99,11.99,11.97,11.98,221600.0,8.5867,8.5867,8.5724,8.5796,221600.0
2006-08-17 13:00:00,11.98,12.0,11.97,11.99,130200.0,8.5796,8.5939,8.5724,8.5867,130200.0
2006-08-17 13:10:00,11.99,12.0,11.99,11.99,86600.0,8.5867,8.5939,8.5867,8.5867,86600.0
2006-08-17 13:20:00,11.99,12.03,11.99,12.01,624400.0,8.5867,8.6154,8.5867,8.601,624400.0
2006-08-17 13:30:00,12.02,12.02,11.97,11.99,315600.0,8.6082,8.6082,8.5724,8.5867,315600.0
2006-08-17 13:40:00,11.99,11.99,11.94,11.95,211600.0,8.5867,8.5867,8.5509,8.5581,211600.0
2006-08-17 13:50:00,11.95,11.97,11.94,11.97,175600.0,8.5581,8.5724,8.5509,8.5724,175600.0
2006-08-17 14:00:00,11.96,11.97,11.94,11.97,265800.0,8.5652,8.5724,8.5509,8.5724,265800.0
2006-08-17 14:10:00,11.97,11.97,11.94,11.95,250000.0,8.5724,8.5724,8.5509,8.5581,250000.0
2006-08-17 14:20:00,11.95,11.96,11.94,11.95,494200.0,8.5581,8.5652,8.5509,8.5581,494200.0
2006-08-17 14:30:00,11.95,11.96,11.95,11.95,183000.0,8.5581,8.5652,8.5581,8.5581,183000.0
2006-08-17 14:40:00,11.95,11.95,11.95,11.95,127600.0,8.5581,8.5581,8.5581,8.5581,127600.0
2006-08-17 14:50:00,11.95,11.95,11.94,11.95,88600.0,8.5581,8.5581,8.5509,8.5581,88600.0
2006-08-17 15:00:00,11.95,11.95,11.93,11.94,144800.0,8.5581,8.5581,8.5437,8.5509,144800.0
2006-08-17 15:10:00,11.94,11.95,11.93,11.94,85600.0,8.5509,8.5581,8.5437,8.5509,85600.0
2006-08-17 15:20:00,11.94,11.95,11.93,11.94,76200.0,8.5509,8.5581,8.5437,8.5509,76200.0
2006-08-17 15:30:00,11.94,11.96,11.94,11.96,240400.0,8.5509,8.5652,8.5509,8.5652,240400.0
2006-08-17 15:40:00,11.96,11.99,11.95,11.97,529200.0,8.5652,8.5867,8.5581,8.5724,529200.0
2006-08-17 15:50:00,11.97,12.01,11.97,11.99,467200.0,8.5724,8.601,8.5724,8.5867,467200.0
2006-08-18 09:30:00,11.96,11.96,11.78,11.81,616000.0,8.5652,8.5652,8.4363,8.4578,616000.0
2006-08-18 09:40:00,11.8,11.8,11.75,11.75,298600.0,8.4506,8.4506,8.4148,8.4148,298600.0
2006-08-18 09:50:00,11.76,11.76,11.63,11.63,243000.0,8.422,8.422,8.3289,8.3289,243000.0
2006-08-18 10:00:00,11.65,11.72,11.64,11.72,185800.0,8.3432,8.3934,8.3361,8.3934,185800.0
2006-08-18 10:10:00,11.72,11.75,11.72,11.74,124000.0,8.3934,8.4148,8.3934,8.4077,124000.0
2006-08-18 10:20:00,11.74,11.74,11.72,11.72,133400.0,8.4077,8.4077,8.3934,8.3934,133400.0
2006-08-18 10:30:00,11.73,11.74,11.71,11.71,191200.0,8.4005,8.4077,8.3862,8.3862,191200.0
2006-08-18 10:40:00,11.71,11.72,11.7,11.71,120800.0,8.3862,8.3934,8.379,8.3862,120800.0
2006-08-18 10:50:00,11.7,11.71,11.69,11.69,142400.0,8.379,8.3862,8.3719,8.3719,142400.0
2006-08-18 11:00:00,11.7,11.71,11.67,11.67,188000.0,8.379,8.3862,8.3575,8.3575,188000.0
2006-08-18 11:10:00,11.67,11.68,11.65,11.65,199400.0,8.3575,8.3647,8.3432,8.3432,199400.0
2006-08-18 11:20:00,11.65,11.65,11.62,11.62,258400.0,8.3432,8.3432,8.3217,8.3217,258400.0
2006-08-18 11:30:00,11.61,11.62,11.59,11.59,266800.0,8.3146,8.3217,8.3003,8.3003,266800.0
2006-08-18 11:40:00,11.59,11.61,11.56,11.56,449200.0,8.3003,8.3146,8.2788,8.2788,449200.0
2006-08-18 11:50:00,11.56,11.58,11.56,11.58,171400.0,8.2788,8.2931,8.2788,8.2931,171400.0
2006-08-18 12:00:00,11.58,11.6,11.56,11.6,335800.0,8.2931,8.3074,8.2788,8.3074,335800.0
2006-08-18 12:10:00,11.6,11.6,11.58,11.58,194800.0,8.3074,8.3074,8.2931,8.2931,194800.0
2006-08-18 12:20:00,11.58,11.6,11.57,11.6,206600.0,8.2931,8.3074,8.2859,8.3074,206600.0
2006-08-18 12:30:00,11.6,11.6,11.56,11.56,130400.0,8.3074,8.3074,8.2788,8.2788,130400.0
2006-08-18 12:40:00,11.56,11.58,11.56,11.56,216400.0,8.2788,8.2931,8.2788,8.2788,216400.0
2006-08-18 12:50:00,11.56,11.56,11.54,11.54,79800.0,8.2788,8.2788,8.2644,8.2644,79800.0
2006-08-18 13:00:00,11.54,11.54,11.52,11.53,126600.0,8.2644,8.2644,8.2501,8.2573,126600.0
2006-08-18 13:10:00,11.53,11.54,11.52,11.53,86800.0,8.2573,8.2644,8.2501,8.2573,86800.0
2006-08-18 13:20:00,11.54,11.54,11.52,11.52,128600.0,8.2644,8.2644,8.2501,8.2501,128600.0
2006-08-18 13:30:00,11.52,11.52,11.51,11.52,73000.0,8.2501,8.2501,8.243,8.2501,73000.0
2006-08-18 13:40:00,11.52,11.55,11.52,11.54,146800.0,8.2501,8.2716,8.2501,8.2644,146800.0
2006-08-18 13:50:00,11.54,11.56,11.53,11.56,85000.0,8.2644,8.2788,8.2573,8.2788,85000.0
2006-08-18 14:00:00,11.56,11.6,11.56,11.6,139000.0,8.2788,8.3074,8.2788,8.3074,139000.0
2006-08-18 14:10:00,11.6,11.62,11.59,11.61,122800.0,8.3074,8.3217,8.3003,8.3146,122800.0
2006-08-18 14:20:00,11.61,11.61,11.58,11.59,120400.0,8.3146,8.3146,8.2931,8.3003,120400.0
2006-08-18 14:30:00,11.58,11.6,11.57,11.58,175200.0,8.2931,8.3074,8.2859,8.2931,175200.0
2006-08-18 14:40:00,11.58,11.59,11.56,11.58,209800.0,8.2931,8.3003,8.2788,8.2931,209800.0
2006-08-18 14:50:00,11.58,11.59,11.56,11.58,168400.0,8.2931,8.3003,8.2788,8.2931,168400.0
2006-08-18 15:00:00,11.58,11.61,11.57,11.61,365400.0,8.2931,8.3146,8.2859,8.3146,365400.0
2006-08-18 15:10:00,11.61,11.63,11.61,11.62,729400.0,8.3146,8.3289,8.3146,8.3217,729400.0
2006-08-18 15:20:00,11.62,11.63,11.62,11.62,161000.0,8.3217,8.3289,8.3217,8.3217,161000.0
2006-08-18 15:30:00,11.62,11.65,11.62,11.65,248600.0,8.3217,8.3432,8.3217,8.3432,248600.0
2006-08-18 15:40:00,11.64,11.67,11.64,11.66,172600.0,8.3361,8.3575,8.3361,8.3504,172600.0
2006-08-18 15:50:00,11.66,11.67,11.63,11.64,228600.0,8.3504,8.3575,8.3289,8.3361,228600.0
2006-08-21 09:30:00,11.66,11.68,11.63,11.67,179400.0,8.3504,8.3647,8.3289,8.3575,179400.0
2006-08-21 09:40:00,11.67,11.67,11.64,11.65,131600.0,8.3575,8.3575,8.3361,8.3432,131600.0
2006-08-21 09:50:00,11.65,11.65,11.6,11.62,149800.0,8.3432,8.3432,8.3074,8.3217,149800.0
2006-08-21 10:00:00,11.62,11.64,11.6,11.6,123600.0,8.3217,8.3361,8.3074,8.3074,123600.0
2006-08-21 10:10:00,11.61,11.65,11.6,11.63,142800.0,8.3146,8.3432,8.3074,8.3289,142800.0
2006-08-21 10:20:00,11.63,11.67,11.62,11.67,115000.0,8.3289,8.3575,8.3217,8.3575,115000.0
2006-08-21 10:30:00,11.67,11.7,11.66,11.7,138600.0,8.3575,8.379,8.3504,8.379,138600.0
2006-08-21 10:40:00,11.7,11.72,11.69,11.71,188400.0,8.379,8.3934,8.3719,8.3862,188400.0
2006-08-21 10:50:00,11.71,11.72,11.71,11.72,120000.0,8.3862,8.3934,8.3862,8.3934,120000.0
2006-08-21 11:00:00,11.72,11.72,11.68,11.69,190800.0,8.3934,8.3934,8.3647,8.3719,190800.0
2006-08-21 11:10:00,11.68,11.69,11.67,11.67,110400.0,8.3647,8.3719,8.3575,8.3575,110400.0
2006-08-21 11:20:00,11.67,11.68,11.63,11.65,152000.0,8.3575,8.3647,8.3289,8.3432,152000.0
2006-08-21 11:30:00,11.65,11.67,11.63,11.63,89000.0,8.3432,8.3575,8.3289,8.3289,89000.0
2006-08-21 11:40:00,11.63,11.65,11.62,11.63,112400.0,8.3289,8.3432,8.3217,8.3289,112400.0
2006-08-21 11:50:00,11.63,11.63,11.61,11.62,92200.0,8.3289,8.3289,8.3146,8.3217,92200.0
2006-08-21 12:00:00,11.62,11.63,11.62,11.62,74800.0,8.3217,8.3289,8.3217,8.3217,74800.0
2006-08-21 12:10:00,11.62,11.65,11.61,11.64,124000.0,8.3217,8.3432,8.3146,8.3361,124000.0
2006-08-21 12:20:00,11.64,11.67,11.64,11.67,57600.0,8.3361,8.3575,8.3361,8.3575,57600.0
2006-08-21 12:30:00,11.66,11.67,11.66,11.67,70600.0,8.3504,8.3575,8.3504,8.3575,70600.0
2006-08-21 12:40:00,11.67,11.68,11.65,11.65,108000.0,8.3575,8.3647,8.3432,8.3432,108000.0
2006-08-21 12:50:00,11.65,11.67,11.65,11.65,42200.0,8.3432,8.3575,8.3432,8.3432,42200.0
2006-08-21 13:00:00,11.65,11.65,11.65,11.65,84200.0,8.3432,8.3432,8.3432,8.3432,84200.0
2006-08-21 13:10:00,11.65,11.65,11.63,11.65,98400.0,8.3432,8.3432,8.3289,8.3432,98400.0
2006-08-21 13:20:00,11.65,11.65,11.63,11.65,27600.0,8.3432,8.3432,8.3289,8.3432,27600.0
2006-08-21 13:30:00,11.64,11.65,11.64,11.65,68400.0,8.3361,8.3432,8.3361,8.3432,68400.0
2006-08-21 13:40:00,11.65,11.65,11.65,11.65,69800.0,8.3432,8.3432,8.3432,8.3432,69800.0
2006-08-21 13:50:00,11.65,11.68,11.65,11.68,61600.0,8.3432,8.3647,8.3432,8.3647,61600.0
2006-08-21 14:00:00,11.68,11.7,11.68,11.69,145800.0,8.3647,8.379,8.3647,8.3719,145800.0
2006-08-21 14:10:00,11.68,11.7,11.68,11.7,60800.0,8.3647,8.379,8.3647,8.379,60800.0
2006-08-21 14:20:00,11.7,11.71,11.69,11.71,77400.0,8.379,8.3862,8.3719,8.3862,77400.0
2006-08-21 14:30:00,11.7,11.71,11.69,11.7,70400.0,8.379,8.3862,8.3719,8.379,70400.0
2006-08-21 14:40:00,11.7,11.71,11.69,11.69,85800.0,8.379,8.3862,8.3719,8.3719,85800.0
2006-08-21 14:50:00,11.69,11.7,11.68,11.7,98600.0,8.3719,8.379,8.3647,8.379,98600.0
2006-08-21 15:00:00,11.69,11.71,11.69,11.7,136200.0,8.3719,8.3862,8.3719,8.379,136200.0
2006-08-21 15:10:00,11.69,11.7,11.68,11.69,134200.0,8.3719,8.379,8.3647,8.3719,134200.0
2006-08-21 15:20:00,11.69,11.7,11.65,11.65,165200.0,8.3719,8.379,8.3432,8.3432,165200.0
2006-08-21 15:30:00,11.65,11.72,11.65,11.71,245000.0,8.3432,8.3934,8.3432,8.3862,245000.0
2006-08-21 15:40:00,11.71,11.72,11.69,11.7,179200.0,8.3862,8.3934,8.3719,8.379,179200.0
2006-08-21 15:50:00,11.7,11.72,11.69,11.71,263600.0,8.379,8.3934,8.3719,8.3862,263600.0
2006-08-22 09:30:00,11.75,11.75,11.62,11.68,186200.0,8.4148,8.4148,8.3217,8.3647,186200.0
2006-08-22 09:40:00,11.68,11.7,11.63,11.63,64800.0,8.3647,8.379,8.3289,8.3289,64800.0
2006-08-22 09:50:00,11.63,11.65,11.62,11.65,102400.0,8.3289,8.3432,8.3217,8.3432,102400.0
2006-08-22 10:00:00,11.65,11.69,11.56,11.56,199800.0,8.3432,8.3719,8.2788,8.2788,199800.0
2006-08-22 10:10:00,11.56,11.59,11.54,11.54,203600.0,8.2788,8.3003,8.2644,8.2644,203600.0
2006-08-22 10:20:00,11.54,11.6,11.53,11.58,187400.0,8.2644,8.3074,8.2573,8.2931,187400.0
2006-08-22 10:30:00,11.58,11.58,11.55,11.55,122800.0,8.2931,8.2931,8.2716,8.2716,122800.0
2006-08-22 10:40:00,11.55,11.55,11.53,11.53,208000.0,8.2716,8.2716,8.2573,8.2573,208000.0
2006-08-22 10:50:00,11.53,11.56,11.52,11.56,131800.0,8.2573,8.2788,8.2501,8.2788,131800.0
2006-08-22 11:00:00,11.56,11.57,11.55,11.56,128000.0,8.2788,8.2859,8.2716,8.2788,128000.0
2006-08-22 11:10:00,11.56,11.56,11.53,11.53,98600.0,8.2788,8.2788,8.2573,8.2573,98600.0
2006-08-22 11:20:00,11.53,11.54,11.51,11.52,118400.0,8.2573,8.2644,8.243,8.2501,118400.0
2006-08-22 11:30:00,11.52,11.53,11.51,11.53,129000.0,8.2501,8.2573,8.243,8.2573,129000.0
2006-08-22 11:40:00,11.52,11.52,11.49,11.5,186200.0,8.2501,8.2501,8.2286,8.2358,186200.0
2006-08-22 11:50:00,11.49,11.53,11.49,11.51,117000.0,8.2286,8.2573,8.2286,8.243,117000.0
2006-08-22 12:00:00,11.5,11.51,11.49,11.49,108200.0,8.2358,8.243,8.2286,8.2286,108200.0
2006-08-22 12:10:00,11.49,11.5,11.49,11.5,79200.0,8.2286,8.2358,8.2286,8.2358,79200.0
2006-08-22 12:20:00,11.49,11.5,11.49,11.49,59200.0,8.2286,8.2358,8.2286,8.2286,59200.0
2006-08-22 12:30:00,11.49,11.51,11.49,11.5,109000.0,8.2286,8.243,8.2286,8.2358,109000.0
2006-08-22 12:40:00,11.49,11.51,11.49,11.49,97200.0,8.2286,8.243,8.2286,8.2286,97200.0
2006-08-22 12:50:00,11.49,11.49,11.48,11.48,83200.0,8.2286,8.2286,8.2215,8.2215,83200.0
2006-08-22 13:00:00,11.48,11.49,11.45,11.46,232600.0,8.2215,8.2286,8.2,8.2072,232600.0
2006-08-22 13:10:00,11.46,11.47,11.44,11.45,198400.0,8.2072,8.2143,8.1928,8.2,198400.0
2006-08-22 13:20:00,11.45,11.49,11.45,11.48,249000.0,8.2,8.2286,8.2,8.2215,249000.0
2006-08-22 13:30:00,11.48,11.48,11.46,11.47,159200.0,8.2215,8.2215,8.2072,8.2143,159200.0
2006-08-22 13:40:00,11.47,11.47,11.42,11.42,162200.0,8.2143,8.2143,8.1785,8.1785,162200.0
2006-08-22 13:50:00,11.42,11.45,11.4,11.44,193200.0,8.1785,8.2,8.1642,8.1928,193200.0
2006-08-22 14:00:00,11.45,11.45,11.43,11.45,117400.0,8.2,8.2,8.1857,8.2,117400.0
2006-08-22 14:10:00,11.44,11.49,11.44,11.47,156200.0,8.1928,8.2286,8.1928,8.2143,156200.0
2006-08-22 14:20:00,11.48,11.49,11.46,11.46,130000.0,8.2215,8.2286,8.2072,8.2072,130000.0
2006-08-22 14:30:00,11.46,11.47,11.46,11.47,80400.0,8.2072,8.2143,8.2072,8.2143,80400.0
2006-08-22 14:40:00,11.47,11.5,11.47,11.47,255800.0,8.2143,8.2358,8.2143,8.2143,255800.0
2006-08-22 14:50:00,11.47,11.49,11.47,11.47,144600.0,8.2143,8.2286,8.2143,8.2143,144600.0
2006-08-22 15:00:00,11.47,11.48,11.47,11.47,207800.0,8.2143,8.2215,8.2143,8.2143,207800.0
2006-08-22 15:10:00,11.47,11.49,11.47,11.49,205400.0,8.2143,8.2286,8.2143,8.2286,205400.0
2006-08-22 15:20:00,11.49,11.5,11.49,11.49,315200.0,8.2286,8.2358,8.2286,8.2286,315200.0
2006-08-22 15:30:00,11.49,11.49,11.47,11.49,448400.0,8.2286,8.2286,8.2143,8.2286,448400.0
2006-08-22 15:40:00,11.49,11.51,11.49,11.5,299600.0,8.2286,8.243,8.2286,8.2358,299600.0
2006-08-22 15:50:00,11.51,11.52,11.5,11.51,374400.0,8.243,8.2501,8.2358,8.243,374400.0
2006-08-23 09:30:00,11.46,11.53,11.46,11.49,209800.0,8.2072,8.2573,8.2072,8.2286,209800.0
2006-08-23 09:40:00,11.49,11.49,11.45,11.46,125400.0,8.2286,8.2286,8.2,8.2072,125400.0
2006-08-23 09:50:00,11.46,11.47,11.44,11.44,163800.0,8.2072,8.2143,8.1928,8.1928,163800.0
2006-08-23 10:00:00,11.44,11.46,11.42,11.43,176800.0,8.1928,8.2072,8.1785,8.1857,176800.0
2006-08-23 10:10:00,11.43,11.44,11.42,11.43,232200.0,8.1857,8.1928,8.1785,8.1857,232200.0
2006-08-23 10:20:00,11.43,11.44,11.43,11.43,417200.0,8.1857,8.1928,8.1857,8.1857,417200.0
2006-08-23 10:30:00,11.43,11.45,11.42,11.44,69400.0,8.1857,8.2,8.1785,8.1928,69400.0
2006-08-23 10:40:00,11.43,11.45,11.43,11.45,23000.0,8.1857,8.2,8.1857,8.2,23000.0
2006-08-23 10:50:00,11.45,11.45,11.44,11.45,47200.0,8.2,8.2,8.1928,8.2,47200.0
2006-08-23 11:00:00,11.45,11.45,11.44,11.44,69800.0,8.2,8.2,8.1928,8.1928,69800.0
2006-08-23 11:10:00,11.44,11.45,11.44,11.44,38200.0,8.1928,8.2,8.1928,8.1928,38200.0
2006-08-23 11:20:00,11.44,11.45,11.43,11.44,51200.0,8.1928,8.2,8.1857,8.1928,51200.0
2006-08-23 11:30:00,11.44,11.45,11.44,11.44,27000.0,8.1928,8.2,8.1928,8.1928,27000.0
2006-08-23 11:40:00,11.44,11.45,11.44,11.45,45600.0,8.1928,8.2,8.1928,8.2,45600.0
2006-08-23 11:50:00,11.45,11.45,11.44,11.45,35200.0,8.2,8.2,8.1928,8.2,35200.0
2006-08-23 12:00:00,11.45,11.45,11.44,11.45,38800.0,8.2,8.2,8.1928,8.2,38800.0
2006-08-23 12:10:00,11.45,11.46,11.45,11.46,140600.0,8.2,8.2072,8.2,8.2072,140600.0
2006-08-23 12:20:00,11.45,11.46,11.45,11.45,25200.0,8.2,8.2072,8.2,8.2,25200.0
2006-08-23 12:30:00,11.45,11.46,11.45,11.46,21400.0,8.2,8.2072,8.2,8.2072,21400.0
2006-08-23 12:40:00,11.46,11.47,11.45,11.47,20800.0,8.2072,8.2143,8.2,8.2143,20800.0
2006-08-23 12:50:00,11.47,11.47,11.46,11.46,35800.0,8.2143,8.2143,8.2072,8.2072,35800.0
2006-08-23 13:00:00,11.46,11.47,11.46,11.47,62800.0,8.2072,8.2143,8.2072,8.2143,62800.0
2006-08-23 13:10:00,11.47,11.47,11.46,11.47,28800.0,8.2143,8.2143,8.2072,8.2143,28800.0
2006-08-23 13:20:00,11.46,11.47,11.46,11.47,53000.0,8.2072,8.2143,8.2072,8.2143,53000.0
2006-08-23 13:30:00,11.47,11.47,11.46,11.47,40800.0,8.2143,8.2143,8.2072,8.2143,40800.0
2006-08-23 13:40:00,11.47,11.47,11.45,11.46,55400.0,8.2143,8.2143,8.2,8.2072,55400.0
2006-08-23 13:50:00,11.46,11.46,11.46,11.46,35400.0,8.2072,8.2072,8.2072,8.2072,35400.0
2006-08-23 14:00:00,11.46,11.47,11.45,11.45,69200.0,8.2072,8.2143,8.2,8.2,69200.0
2006-08-23 14:10:00,11.45,11.46,11.45,11.45,48600.0,8.2,8.2072,8.2,8.2,48600.0
2006-08-23 14:20:00,11.45,11.46,11.45,11.46,35200.0,8.2,8.2072,8.2,8.2072,35200.0
2006-08-23 14:30:00,11.46,11.46,11.45,11.46,54200.0,8.2072,8.2072,8.2,8.2072,54200.0
2006-08-23 14:40:00,11.46,11.46,11.45,11.45,53200.0,8.2072,8.2072,8.2,8.2,53200.0
2006-08-23 14:50:00,11.45,11.46,11.45,11.45,47600.0,8.2,8.2072,8.2,8.2,47600.0
2006-08-23 15:00:00,11.45,11.46,11.45,11.45,113200.0,8.2,8.2072,8.2,8.2,113200.0
2006-08-23 15:10:00,11.45,11.46,11.44,11.45,92600.0,8.2,8.2072,8.1928,8.2,92600.0
2006-08-23 15:20:00,11.45,11.46,11.44,11.46,41400.0,8.2,8.2072,8.1928,8.2072,41400.0
2006-08-23 15:30:00,11.45,11.46,11.44,11.45,76400.0,8.2,8.2072,8.1928,8.2,76400.0
2006-08-23 15:40:00,11.45,11.46,11.45,11.45,82400.0,8.2,8.2072,8.2,8.2,82400.0
2006-08-23 15:50:00,11.45,11.46,11.44,11.46,171800.0,8.2,8.2072,8.1928,8.2072,171800.0
2006-08-24 09:30:00,11.47,11.55,11.47,11.5,129200.0,8.2143,8.2716,8.2143,8.2358,129200.0
2006-08-24 09:40:00,11.51,11.53,11.47,11.52,188600.0,8.243,8.2573,8.2143,8.2501,188600.0
2006-08-24 09:50:00,11.52,11.52,11.49,11.52,173200.0,8.2501,8.2501,8.2286,8.2501,173200.0
2006-08-24 10:00:00,11.52,11.53,11.49,11.53,114600.0,8.2501,8.2573,8.2286,8.2573,114600.0
2006-08-24 10:10:00,11.53,11.6,11.53,11.58,197400.0,8.2573,8.3074,8.2573,8.2931,197400.0
2006-08-24 10:20:00,11.59,11.59,11.56,11.57,94800.0,8.3003,8.3003,8.2788,8.2859,94800.0
2006-08-24 10:30:00,11.57,11.58,11.56,11.57,122600.0,8.2859,8.2931,8.2788,8.2859,122600.0
2006-08-24 10:40:00,11.57,11.6,11.57,11.59,131800.0,8.2859,8.3074,8.2859,8.3003,131800.0
2006-08-24 10:50:00,11.59,11.59,11.58,11.58,67600.0,8.3003,8.3003,8.2931,8.2931,67600.0
2006-08-24 11:00:00,11.58,11.6,11.58,11.6,217000.0,8.2931,8.3074,8.2931,8.3074,217000.0
2006-08-24 11:10:00,11.6,11.6,11.58,11.58,119600.0,8.3074,8.3074,8.2931,8.2931,119600.0
2006-08-24 11:20:00,11.58,11.59,11.58,11.58,110400.0,8.2931,8.3003,8.2931,8.2931,110400.0
2006-08-24 11:30:00,11.59,11.59,11.58,11.58,73400.0,8.3003,8.3003,8.2931,8.2931,73400.0
2006-08-24 11:40:00,11.59,11.59,11.58,11.58,101200.0,8.3003,8.3003,8.2931,8.2931,101200.0
2006-08-24 11:50:00,11.58,11.59,11.58,11.58,55800.0,8.2931,8.3003,8.2931,8.2931,55800.0
2006-08-24 12:00:00,11.59,11.59,11.57,11.58,136400.0,8.3003,8.3003,8.2859,8.2931,136400.0
2006-08-24 12:10:00,11.58,11.59,11.58,11.59,77400.0,8.2931,8.3003,8.2931,8.3003,77400.0
2006-08-24 12:20:00,11.59,11.59,11.58,11.59,103200.0,8.3003,8.3003,8.2931,8.3003,103200.0
2006-08-24 12:30:00,11.58,11.6,11.58,11.59,117600.0,8.2931,8.3074,8.2931,8.3003,117600.0
2006-08-24 12:40:00,11.59,11.6,11.59,11.59,46000.0,8.3003,8.3074,8.3003,8.3003,46000.0
2006-08-24 12:50:00,11.59,11.6,11.59,11.6,49000.0,8.3003,8.3074,8.3003,8.3074,49000.0
2006-08-24 13:00:00,11.6,11.61,11.59,11.61,145400.0,8.3074,8.3146,8.3003,8.3146,145400.0
2006-08-24 13:10:00,11.61,11.62,11.61,11.61,101200.0,8.3146,8.3217,8.3146,8.3146,101200.0
2006-08-24 13:20:00,11.61,11.63,11.6,11.63,205800.0,8.3146,8.3289,8.3074,8.3289,205800.0
2006-08-24 13:30:00,11.63,11.63,11.62,11.63,173800.0,8.3289,8.3289,8.3217,8.3289,173800.0
2006-08-24 13:40:00,11.63,11.63,11.63,11.63,187600.0,8.3289,8.3289,8.3289,8.3289,187600.0
2006-08-24 13:50:00,11.63,11.64,11.63,11.64,441200.0,8.3289,8.3361,8.3289,8.3361,441200.0
2006-08-24 14:00:00,11.63,11.66,11.63,11.65,720000.0,8.3289,8.3504,8.3289,8.3432,720000.0
2006-08-24 14:10:00,11.65,11.7,11.65,11.69,123000.0,8.3432,8.379,8.3432,8.3719,123000.0
2006-08-24 14:20:00,11.69,11.7,11.67,11.67,119800.0,8.3719,8.379,8.3575,8.3575,119800.0
2006-08-24 14:30:00,11.67,11.68,11.66,11.67,113800.0,8.3575,8.3647,8.3504,8.3575,113800.0
2006-08-24 14:40:00,11.67,11.68,11.65,11.68,76800.0,8.3575,8.3647,8.3432,8.3647,76800.0
2006-08-24 14:50:00,11.68,11.7,11.68,11.7,114800.0,8.3647,8.379,8.3647,8.379,114800.0
2006-08-24 15:00:00,11.7,11.7,11.67,11.68,97600.0,8.379,8.379,8.3575,8.3647,97600.0
2006-08-24 15:10:00,11.68,11.68,11.65,11.65,57200.0,8.3647,8.3647,8.3432,8.3432,57200.0
2006-08-24 15:20:00,11.65,11.65,11.62,11.63,106400.0,8.3432,8.3432,8.3217,8.3289,106400.0
2006-08-24 15:30:00,11.63,11.65,11.63,11.64,75800.0,8.3289,8.3432,8.3289,8.3361,75800.0
2006-08-24 15:40:00,11.65,11.65,11.63,11.65,1207000.0,8.3432,8.3432,8.3289,8.3432,1207000.0
2006-08-24 15:50:00,11.65,11.65,11.63,11.63,249800.0,8.3432,8.3432,8.3289,8.3289,249800.0
2006-08-25 09:30:00,11.55,11.61,11.54,11.59,174000.0,8.2716,8.3146,8.2644,8.3003,174000.0
2006-08-25 09:40:00,11.59,11.63,11.58,11.61,96600.0,8.3003,8.3289,8.2931,8.3146,96600.0
2006-08-25 09:50:00,11.61,11.64,11.61,11.63,112600.0,8.3146,8.3361,8.3146,8.3289,112600.0
2006-08-25 10:00:00,11.63,11.67,11.62,11.65,107600.0,8.3289,8.3575,8.3217,8.3432,107600.0
2006-08-25 10:10:00,11.65,11.68,11.65,11.65,138000.0,8.3432,8.3647,8.3432,8.3432,138000.0
2006-08-25 10:20:00,11.65,11.67,11.63,11.64,95000.0,8.3432,8.3575,8.3289,8.3361,95000.0
2006-08-25 10:30:00,11.64,11.66,11.63,11.63,72400.0,8.3361,8.3504,8.3289,8.3289,72400.0
2006-08-25 10:40:00,11.63,11.65,11.63,11.65,56800.0,8.3289,8.3432,8.3289,8.3432,56800.0
2006-08-25 10:50:00,11.65,11.69,11.65,11.67,172800.0,8.3432,8.3719,8.3432,8.3575,172800.0
2006-08-25 11:00:00,11.67,11.68,11.65,11.67,84400.0,8.3575,8.3647,8.3432,8.3575,84400.0
2006-08-25 11:10:00,11.67,11.67,11.64,11.64,86400.0,8.3575,8.3575,8.3361,8.3361,86400.0
2006-08-25 11:20:00,11.64,11.65,11.64,11.64,70400.0,8.3361,8.3432,8.3361,8.3361,70400.0
2006-08-25 11:30:00,11.65,11.65,11.62,11.62,83200.0,8.3432,8.3432,8.3217,8.3217,83200.0
2006-08-25 11:40:00,11.63,11.63,11.62,11.63,34200.0,8.3289,8.3289,8.3217,8.3289,34200.0
2006-08-25 11:50:00,11.63,11.65,11.63,11.65,36400.0,8.3289,8.3432,8.3289,8.3432,36400.0
2006-08-25 12:00:00,11.65,11.66,11.65,11.65,117000.0,8.3432,8.3504,8.3432,8.3432,117000.0
2006-08-25 12:10:00,11.65,11.65,11.63,11.63,37600.0,8.3432,8.3432,8.3289,8.3289,37600.0
2006-08-25 12:20:00,11.64,11.65,11.63,11.65,27000.0,8.3361,8.3432,8.3289,8.3432,27000.0
2006-08-25 12:30:00,11.64,11.65,11.64,11.65,51600.0,8.3361,8.3432,8.3361,8.3432,51600.0
2006-08-25 12:40:00,11.65,11.65,11.64,11.64,35400.0,8.3432,8.3432,8.3361,8.3361,35400.0
2006-08-25 12:50:00,11.64,11.65,11.61,11.62,71600.0,8.3361,8.3432,8.3146,8.3217,71600.0
2006-08-25 13:00:00,11.62,11.63,11.62,11.63,51600.0,8.3217,8.3289,8.3217,8.3289,51600.0
2006-08-25 13:10:00,11.63,11.64,11.63,11.63,56600.0,8.3289,8.3361,8.3289,8.3289,56600.0
2006-08-25 13:20:00,11.63,11.64,11.62,11.64,48200.0,8.3289,8.3361,8.3217,8.3361,48200.0
2006-08-25 13:30:00,11.64,11.64,11.63,11.63,231200.0,8.3361,8.3361,8.3289,8.3289,231200.0
2006-08-25 13:40:00,11.63,11.68,11.63,11.67,144600.0,8.3289,8.3647,8.3289,8.3575,144600.0
2006-08-25 13:50:00,11.67,11.68,11.67,11.67,63000.0,8.3575,8.3647,8.3575,8.3575,63000.0
2006-08-25 14:00:00,11.67,11.67,11.65,11.65,43600.0,8.3575,8.3575,8.3432,8.3432,43600.0
2006-08-25 14:10:00,11.65,11.65,11.64,11.65,68000.0,8.3432,8.3432,8.3361,8.3432,68000.0
2006-08-25 14:20:00,11.65,11.65,11.64,11.65,156400.0,8.3432,8.3432,8.3361,8.3432,156400.0
2006-08-25 14:30:00,11.65,11.67,11.65,11.67,76200.0,8.3432,8.3575,8.3432,8.3575,76200.0
2006-08-25 14:40:00,11.67,11.68,11.67,11.67,62400.0,8.3575,8.3647,8.3575,8.3575,62400.0
2006-08-25 14:50:00,11.67,11.68,11.67,11.67,47000.0,8.3575,8.3647,8.3575,8.3575,47000.0
2006-08-25 15:00:00,11.67,11.68,11.65,11.65,104600.0,8.3575,8.3647,8.3432,8.3432,104600.0
2006-08-25 15:10:00,11.65,11.66,11.65,11.66,68600.0,8.3432,8.3504,8.3432,8.3504,68600.0
2006-08-25 15:20:00,11.66,11.67,11.65,11.67,120000.0,8.3504,8.3575,8.3432,8.3575,120000.0
2006-08-25 15:30:00,11.67,11.67,11.66,11.67,132400.0,8.3575,8.3575,8.3504,8.3575,132400.0
2006-08-25 15:40:00,11.67,11.67,11.65,11.65,179800.0,8.3575,8.3575,8.3432,8.3432,179800.0
2006-08-25 15:50:00,11.64,11.65,11.64,11.65,255000.0,8.3361,8.3432,8.3361,8.3432,255000.0
2006-08-28 09:30:00,11.6,11.72,11.6,11.71,108400.0,8.3074,8.3934,8.3074,8.3862,108400.0
2006-08-28 09:40:00,11.71,11.72,11.68,11.71,109400.0,8.3862,8.3934,8.3647,8.3862,109400.0
2006-08-28 09:50:00,11.71,11.73,11.7,11.7,68400.0,8.3862,8.4005,8.379,8.379,68400.0
2006-08-28 10:00:00,11.7,11.74,11.7,11.73,122000.0,8.379,8.4077,8.379,8.4005,122000.0
2006-08-28 10:10:00,11.73,11.74,11.71,11.72,82000.0,8.4005,8.4077,8.3862,8.3934,82000.0
2006-08-28 10:20:00,11.72,11.75,11.72,11.74,74800.0,8.3934,8.4148,8.3934,8.4077,74800.0
2006-08-28 10:30:00,11.74,11.75,11.73,11.74,79600.0,8.4077,8.4148,8.4005,8.4077,79600.0
2006-08-28 10:40:00,11.74,11.77,11.74,11.77,158600.0,8.4077,8.4292,8.4077,8.4292,158600.0
2006-08-28 10:50:00,11.77,11.78,11.76,11.77,75200.0,8.4292,8.4363,8.422,8.4292,75200.0
2006-08-28 11:00:00,11.77,11.78,11.76,11.77,75000.0,8.4292,8.4363,8.422,8.4292,75000.0
2006-08-28 11:10:00,11.77,11.78,11.75,11.76,67000.0,8.4292,8.4363,8.4148,8.422,67000.0
2006-08-28 11:20:00,11.75,11.76,11.73,11.74,82200.0,8.4148,8.422,8.4005,8.4077,82200.0
2006-08-28 11:30:00,11.74,11.74,11.72,11.73,71800.0,8.4077,8.4077,8.3934,8.4005,71800.0
2006-08-28 11:40:00,11.72,11.74,11.72,11.74,71000.0,8.3934,8.4077,8.3934,8.4077,71000.0
2006-08-28 11:50:00,11.74,11.74,11.73,11.74,76200.0,8.4077,8.4077,8.4005,8.4077,76200.0
2006-08-28 12:00:00,11.74,11.75,11.74,11.74,160400.0,8.4077,8.4148,8.4077,8.4077,160400.0
2006-08-28 12:10:00,11.74,11.78,11.74,11.78,116200.0,8.4077,8.4363,8.4077,8.4363,116200.0
2006-08-28 12:20:00,11.78,11.8,11.78,11.8,104600.0,8.4363,8.4506,8.4363,8.4506,104600.0
2006-08-28 12:30:00,11.79,11.8,11.79,11.79,61800.0,8.4435,8.4506,8.4435,8.4435,61800.0
2006-08-28 12:40:00,11.79,11.8,11.78,11.79,69600.0,8.4435,8.4506,8.4363,8.4435,69600.0
2006-08-28 12:50:00,11.79,11.81,11.79,11.8,153200.0,8.4435,8.4578,8.4435,8.4506,153200.0
2006-08-28 13:00:00,11.79,11.8,11.79,11.8,78200.0,8.4435,8.4506,8.4435,8.4506,78200.0
2006-08-28 13:10:00,11.8,11.8,11.79,11.8,85000.0,8.4506,8.4506,8.4435,8.4506,85000.0
2006-08-28 13:20:00,11.8,11.8,11.79,11.8,86200.0,8.4506,8.4506,8.4435,8.4506,86200.0
2006-08-28 13:30:00,11.8,11.81,11.79,11.81,71800.0,8.4506,8.4578,8.4435,8.4578,71800.0
2006-08-28 13:40:00,11.81,11.81,11.79,11.8,92000.0,8.4578,8.4578,8.4435,8.4506,92000.0
2006-08-28 13:50:00,11.79,11.81,11.79,11.8,157000.0,8.4435,8.4578,8.4435,8.4506,157000.0
2006-08-28 14:00:00,11.8,11.81,11.8,11.81,174200.0,8.4506,8.4578,8.4506,8.4578,174200.0
2006-08-28 14:10:00,11.81,11.83,11.81,11.82,168600.0,8.4578,8.4721,8.4578,8.465,168600.0
2006-08-28 14:20:00,11.82,11.82,11.8,11.8,92800.0,8.465,8.465,8.4506,8.4506,92800.0
2006-08-28 14:30:00,11.8,11.81,11.8,11.8,71600.0,8.4506,8.4578,8.4506,8.4506,71600.0
2006-08-28 14:40:00,11.8,11.81,11.8,11.81,106400.0,8.4506,8.4578,8.4506,8.4578,106400.0
2006-08-28 14:50:00,11.81,11.81,11.8,11.81,72400.0,8.4578,8.4578,8.4506,8.4578,72400.0
2006-08-28 15:00:00,11.81,11.82,11.78,11.79,241800.0,8.4578,8.465,8.4363,8.4435,241800.0
2006-08-28 15:10:00,11.79,11.8,11.76,11.8,252200.0,8.4435,8.4506,8.422,8.4506,252200.0
2006-08-28 15:20:00,11.8,11.81,11.79,11.8,169800.0,8.4506,8.4578,8.4435,8.4506,169800.0
2006-08-28 15:30:00,11.8,11.8,11.78,11.78,124200.0,8.4506,8.4506,8.4363,8.4363,124200.0
2006-08-28 15:40:00,11.78,11.79,11.76,11.78,245200.0,8.4363,8.4435,8.422,8.4363,245200.0
2006-08-28 15:50:00,11.79,11.8,11.77,11.77,298200.0,8.4435,8.4506,8.4292,8.4292,298200.0
2006-08-29 09:30:00,11.74,11.83,11.72,11.83,150600.0,8.4077,8.4721,8.3934,8.4721,150600.0
2006-08-29 09:40:00,11.82,11.85,11.81,11.83,199000.0,8.465,8.4865,8.4578,8.4721,199000.0
2006-08-29 09:50:00,11.83,11.83,11.78,11.78,79800.0,8.4721,8.4721,8.4363,8.4363,79800.0
2006-08-29 10:00:00,11.78,11.78,11.69,11.72,163000.0,8.4363,8.4363,8.3719,8.3934,163000.0
2006-08-29 10:10:00,11.72,11.73,11.7,11.73,242000.0,8.3934,8.4005,8.379,8.4005,242000.0
2006-08-29 10:20:00,11.73,11.73,11.72,11.72,87200.0,8.4005,8.4005,8.3934,8.3934,87200.0
2006-08-29 10:30:00,11.72,11.72,11.69,11.7,95600.0,8.3934,8.3934,8.3719,8.379,95600.0
2006-08-29 10:40:00,11.7,11.71,11.69,11.7,153000.0,8.379,8.3862,8.3719,8.379,153000.0
2006-08-29 10:50:00,11.7,11.7,11.69,11.7,71600.0,8.379,8.379,8.3719,8.379,71600.0
2006-08-29 11:00:00,11.68,11.71,11.68,11.71,354200.0,8.3647,8.3862,8.3647,8.3862,354200.0
2006-08-29 11:10:00,11.72,11.75,11.71,11.74,236000.0,8.3934,8.4148,8.3862,8.4077,236000.0
2006-08-29 11:20:00,11.74,11.75,11.72,11.75,84200.0,8.4077,8.4148,8.3934,8.4148,84200.0
2006-08-29 11:30:00,11.75,11.76,11.72,11.76,578400.0,8.4148,8.422,8.3934,8.422,578400.0
2006-08-29 11:40:00,11.75,11.76,11.72,11.76,52400.0,8.4148,8.422,8.3934,8.422,52400.0
2006-08-29 11:50:00,11.76,11.77,11.75,11.77,38200.0,8.422,8.4292,8.4148,8.4292,38200.0
2006-08-29 12:00:00,11.77,11.79,11.76,11.77,83800.0,8.4292,8.4435,8.422,8.4292,83800.0
2006-08-29 12:10:00,11.76,11.78,11.76,11.78,74000.0,8.422,8.4363,8.422,8.4363,74000.0
2006-08-29 12:20:00,11.78,11.78,11.77,11.78,119000.0,8.4363,8.4363,8.4292,8.4363,119000.0
2006-08-29 12:30:00,11.78,11.78,11.77,11.78,48600.0,8.4363,8.4363,8.4292,8.4363,48600.0
2006-08-29 12:40:00,11.78,11.78,11.77,11.78,34400.0,8.4363,8.4363,8.4292,8.4363,34400.0
2006-08-29 12:50:00,11.78,11.78,11.77,11.77,36200.0,8.4363,8.4363,8.4292,8.4292,36200.0
2006-08-29 13:00:00,11.77,11.77,11.74,11.76,41000.0,8.4292,8.4292,8.4077,8.422,41000.0
2006-08-29 13:10:00,11.76,11.78,11.76,11.78,48600.0,8.422,8.4363,8.422,8.4363,48600.0
2006-08-29 13:20:00,11.78,11.78,11.77,11.77,42800.0,8.4363,8.4363,8.4292,8.4292,42800.0
2006-08-29 13:30:00,11.77,11.78,11.75,11.76,1043800.0,8.4292,8.4363,8.4148,8.422,1043800.0
2006-08-29 13:40:00,11.77,11.78,11.77,11.78,95600.0,8.4292,8.4363,8.4292,8.4363,95600.0
2006-08-29 13:50:00,11.78,11.78,11.77,11.78,35600.0,8.4363,8.4363,8.4292,8.4363,35600.0
2006-08-29 14:00:00,11.78,11.81,11.77,11.8,203400.0,8.4363,8.4578,8.4292,8.4506,203400.0
2006-08-29 14:10:00,11.8,11.81,11.79,11.81,191400.0,8.4506,8.4578,8.4435,8.4578,191400.0
2006-08-29 14:20:00,11.81,11.81,11.79,11.8,123600.0,8.4578,8.4578,8.4435,8.4506,123600.0
2006-08-29 14:30:00,11.79,11.84,11.79,11.84,193000.0,8.4435,8.4793,8.4435,8.4793,193000.0
2006-08-29 14:40:00,11.84,11.84,11.78,11.79,129400.0,8.4793,8.4793,8.4363,8.4435,129400.0
2006-08-29 14:50:00,11.78,11.8,11.78,11.8,77800.0,8.4363,8.4506,8.4363,8.4506,77800.0
2006-08-29 15:00:00,11.8,11.8,11.79,11.79,95800.0,8.4506,8.4506,8.4435,8.4435,95800.0
2006-08-29 15:10:00,11.79,11.81,11.78,11.81,133800.0,8.4435,8.4578,8.4363,8.4578,133800.0
2006-08-29 15:20:00,11.81,11.83,11.79,11.8,157000.0,8.4578,8.4721,8.4435,8.4506,157000.0
2006-08-29 15:30:00,11.8,11.83,11.8,11.81,418400.0,8.4506,8.4721,8.4506,8.4578,418400.0
2006-08-29 15:40:00,11.81,11.89,11.81,11.87,490400.0,8.4578,8.5151,8.4578,8.5008,490400.0
2006-08-29 15:50:00,11.88,11.88,11.84,11.85,498600.0,8.5079,8.5079,8.4793,8.4865,498600.0
2006-08-30 09:30:00,11.84,11.85,11.74,11.76,122000.0,8.4793,8.4865,8.4077,8.422,122000.0
2006-08-30 09:40:00,11.78,11.8,11.74,11.77,164600.0,8.4363,8.4506,8.4077,8.4292,164600.0
2006-08-30 09:50:00,11.78,11.78,11.72,11.74,92600.0,8.4363,8.4363,8.3934,8.4077,92600.0
2006-08-30 10:00:00,11.73,11.8,11.73,11.79,94200.0,8.4005,8.4506,8.4005,8.4435,94200.0
2006-08-30 10:10:00,11.79,11.86,11.78,11.83,221200.0,8.4435,8.4936,8.4363,8.4721,221200.0
2006-08-30 10:20:00,11.83,11.83,11.81,11.81,123600.0,8.4721,8.4721,8.4578,8.4578,123600.0
2006-08-30 10:30:00,11.81,11.83,11.8,11.82,183600.0,8.4578,8.4721,8.4506,8.465,183600.0
2006-08-30 10:40:00,11.81,11.88,11.81,11.84,268400.0,8.4578,8.5079,8.4578,8.4793,268400.0
2006-08-30 10:50:00,11.84,11.85,11.83,11.84,78800.0,8.4793,8.4865,8.4721,8.4793,78800.0
2006-08-30 11:00:00,11.85,11.88,11.84,11.87,96000.0,8.4865,8.5079,8.4793,8.5008,96000.0
2006-08-30 11:10:00,11.87,11.9,11.87,11.89,54800.0,8.5008,8.5223,8.5008,8.5151,54800.0
2006-08-30 11:20:00,11.89,11.9,11.86,11.87,70600.0,8.5151,8.5223,8.4936,8.5008,70600.0
2006-08-30 11:30:00,11.87,11.87,11.83,11.83,45000.0,8.5008,8.5008,8.4721,8.4721,45000.0
2006-08-30 11:40:00,11.83,11.83,11.81,11.82,42400.0,8.4721,8.4721,8.4578,8.465,42400.0
2006-08-30 11:50:00,11.82,11.82,11.79,11.8,82600.0,8.465,8.465,8.4435,8.4506,82600.0
2006-08-30 12:00:00,11.81,11.83,11.81,11.82,61800.0,8.4578,8.4721,8.4578,8.465,61800.0
2006-08-30 12:10:00,11.82,11.83,11.8,11.8,71600.0,8.465,8.4721,8.4506,8.4506,71600.0
2006-08-30 12:20:00,11.8,11.83,11.8,11.83,99400.0,8.4506,8.4721,8.4506,8.4721,99400.0
2006-08-30 12:30:00,11.83,11.84,11.82,11.83,45800.0,8.4721,8.4793,8.465,8.4721,45800.0
2006-08-30 12:40:00,11.83,11.85,11.83,11.84,43600.0,8.4721,8.4865,8.4721,8.4793,43600.0
2006-08-30 12:50:00,11.84,11.85,11.83,11.84,100600.0,8.4793,8.4865,8.4721,8.4793,100600.0
2006-08-30 13:00:00,11.84,11.85,11.84,11.85,85400.0,8.4793,8.4865,8.4793,8.4865,85400.0
2006-08-30 13:10:00,11.84,11.85,11.84,11.85,82200.0,8.4793,8.4865,8.4793,8.4865,82200.0
2006-08-30 13:20:00,11.85,11.86,11.85,11.86,148600.0,8.4865,8.4936,8.4865,8.4936,148600.0
2006-08-30 13:30:00,11.87,11.89,11.86,11.88,68400.0,8.5008,8.5151,8.4936,8.5079,68400.0
2006-08-30 13:40:00,11.88,11.88,11.86,11.86,144200.0,8.5079,8.5079,8.4936,8.4936,144200.0
2006-08-30 13:50:00,11.86,11.87,11.86,11.86,35400.0,8.4936,8.5008,8.4936,8.4936,35400.0
2006-08-30 14:00:00,11.86,11.87,11.85,11.86,270400.0,8.4936,8.5008,8.4865,8.4936,270400.0
2006-08-30 14:10:00,11.86,11.86,11.85,11.86,47000.0,8.4936,8.4936,8.4865,8.4936,47000.0
2006-08-30 14:20:00,11.86,11.86,11.84,11.84,177400.0,8.4936,8.4936,8.4793,8.4793,177400.0
2006-08-30 14:30:00,11.84,11.85,11.8,11.8,64200.0,8.4793,8.4865,8.4506,8.4506,64200.0
2006-08-30 14:40:00,11.81,11.83,11.79,11.79,60000.0,8.4578,8.4721,8.4435,8.4435,60000.0
2006-08-30 14:50:00,11.79,11.82,11.79,11.82,69200.0,8.4435,8.465,8.4435,8.465,69200.0
2006-08-30 15:00:00,11.81,11.83,11.81,11.82,84600.0,8.4578,8.4721,8.4578,8.465,84600.0
2006-08-30 15:10:00,11.82,11.83,11.81,11.81,71000.0,8.465,8.4721,8.4578,8.4578,71000.0
2006-08-30 15:20:00,11.81,11.84,11.81,11.82,108000.0,8.4578,8.4793,8.4578,8.465,108000.0
2006-08-30 15:30:00,11.83,11.84,11.82,11.82,284400.0,8.4721,8.4793,8.465,8.465,284400.0
2006-08-30 15:40:00,11.83,11.83,11.82,11.83,56200.0,8.4721,8.4721,8.465,8.4721,56200.0
2006-08-30 15:50:00,11.82,11.85,11.82,11.83,359800.0,8.465,8.4865,8.465,8.4721,359800.0
2006-08-31 09:30:00,11.81,11.87,11.76,11.78,102800.0,8.4578,8.5008,8.422,8.4363,102800.0
2006-08-31 09:40:00,11.78,11.81,11.74,11.74,69600.0,8.4363,8.4578,8.4077,8.4077,69600.0
2006-08-31 09:50:00,11.76,11.85,11.76,11.83,71600.0,8.422,8.4865,8.422,8.4721,71600.0
2006-08-31 10:00:00,11.83,11.84,11.82,11.82,253200.0,8.4721,8.4793,8.465,8.465,253200.0
2006-08-31 10:10:00,11.83,11.83,11.78,11.8,173600.0,8.4721,8.4721,8.4363,8.4506,173600.0
2006-08-31 10:20:00,11.8,11.81,11.79,11.79,54400.0,8.4506,8.4578,8.4435,8.4435,54400.0
2006-08-31 10:30:00,11.8,11.82,11.8,11.82,154800.0,8.4506,8.465,8.4506,8.465,154800.0
2006-08-31 10:40:00,11.82,11.85,11.82,11.85,53600.0,8.465,8.4865,8.465,8.4865,53600.0
2006-08-31 10:50:00,11.85,11.87,11.85,11.87,40000.0,8.4865,8.5008,8.4865,8.5008,40000.0
2006-08-31 11:00:00,11.87,11.88,11.85,11.85,55600.0,8.5008,8.5079,8.4865,8.4865,55600.0
2006-08-31 11:10:00,11.85,11.86,11.84,11.86,53400.0,8.4865,8.4936,8.4793,8.4936,53400.0
2006-08-31 11:20:00,11.86,11.86,11.84,11.84,32800.0,8.4936,8.4936,8.4793,8.4793,32800.0
2006-08-31 11:30:00,11.85,11.85,11.8,11.8,51400.0,8.4865,8.4865,8.4506,8.4506,51400.0
2006-08-31 11:40:00,11.81,11.84,11.81,11.83,141600.0,8.4578,8.4793,8.4578,8.4721,141600.0
2006-08-31 11:50:00,11.83,11.83,11.82,11.83,42800.0,8.4721,8.4721,8.465,8.4721,42800.0
2006-08-31 12:00:00,11.83,11.84,11.82,11.83,127800.0,8.4721,8.4793,8.465,8.4721,127800.0
2006-08-31 12:10:00,11.83,11.84,11.81,11.81,57800.0,8.4721,8.4793,8.4578,8.4578,57800.0
2006-08-31 12:20:00,11.81,11.81,11.8,11.81,57200.0,8.4578,8.4578,8.4506,8.4578,57200.0
2006-08-31 12:30:00,11.8,11.84,11.8,11.84,126200.0,8.4506,8.4793,8.4506,8.4793,126200.0
2006-08-31 12:40:00,11.84,11.88,11.84,11.87,53400.0,8.4793,8.5079,8.4793,8.5008,53400.0
2006-08-31 12:50:00,11.88,11.89,11.88,11.88,49600.0,8.5079,8.5151,8.5079,8.5079,49600.0
2006-08-31 13:00:00,11.88,11.88,11.84,11.84,58600.0,8.5079,8.5079,8.4793,8.4793,58600.0
2006-08-31 13:10:00,11.84,11.84,11.83,11.84,32400.0,8.4793,8.4793,8.4721,8.4793,32400.0
2006-08-31 13:20:00,11.84,11.86,11.84,11.86,45600.0,8.4793,8.4936,8.4793,8.4936,45600.0
2006-08-31 13:30:00,11.86,11.89,11.85,11.88,59400.0,8.4936,8.5151,8.4865,8.5079,59400.0
2006-08-31 13:40:00,11.88,11.88,11.87,11.87,54400.0,8.5079,8.5079,8.5008,8.5008,54400.0
2006-08-31 13:50:00,11.87,11.87,11.86,11.86,25200.0,8.5008,8.5008,8.4936,8.4936,25200.0
2006-08-31 14:00:00,11.87,11.87,11.86,11.87,35400.0,8.5008,8.5008,8.4936,8.5008,35400.0
2006-08-31 14:10:00,11.87,11.87,11.87,11.87,52800.0,8.5008,8.5008,8.5008,8.5008,52800.0
2006-08-31 14:20:00,11.87,11.87,11.86,11.87,37400.0,8.5008,8.5008,8.4936,8.5008,37400.0
2006-08-31 14:30:00,11.87,11.87,11.87,11.87,144000.0,8.5008,8.5008,8.5008,8.5008,144000.0
2006-08-31 14:40:00,11.87,11.9,11.87,11.9,152400.0,8.5008,8.5223,8.5008,8.5223,152400.0
2006-08-31 14:50:00,11.89,11.91,11.89,11.9,88000.0,8.5151,8.5294,8.5151,8.5223,88000.0
2006-08-31 15:00:00,11.9,11.9,11.87,11.87,233800.0,8.5223,8.5223,8.5008,8.5008,233800.0
2006-08-31 15:10:00,11.87,11.88,11.87,11.88,96200.0,8.5008,8.5079,8.5008,8.5079,96200.0
2006-08-31 15:20:00,11.88,11.88,11.87,11.88,86800.0,8.5079,8.5079,8.5008,8.5079,86800.0
2006-08-31 15:30:00,11.88,11.89,11.88,11.88,63000.0,8.5079,8.5151,8.5079,8.5079,63000.0
2006-08-31 15:40:00,11.88,11.96,11.88,11.93,443800.0,8.5079,8.5652,8.5079,8.5437,443800.0
2006-08-31 15:50:00,11.93,11.93,11.9,11.9,393000.0,8.5437,8.5437,8.5223,8.5223,393000.0
2006-09-01 09:30:00,11.94,11.97,11.9,11.92,167400.0,8.5509,8.5724,8.5223,8.5366,167400.0
2006-09-01 09:40:00,11.92,11.97,11.9,11.94,145200.0,8.5366,8.5724,8.5223,8.5509,145200.0
2006-09-01 09:50:00,11.94,11.97,11.92,11.96,65000.0,8.5509,8.5724,8.5366,8.5652,65000.0
2006-09-01 10:00:00,11.96,11.97,11.93,11.96,152800.0,8.5652,8.5724,8.5437,8.5652,152800.0
2006-09-01 10:10:00,11.95,11.95,11.92,11.94,77200.0,8.5581,8.5581,8.5366,8.5509,77200.0
2006-09-01 10:20:00,11.95,11.95,11.88,11.88,55400.0,8.5581,8.5581,8.5079,8.5079,55400.0
2006-09-01 10:30:00,11.88,11.9,11.88,11.89,133000.0,8.5079,8.5223,8.5079,8.5151,133000.0
2006-09-01 10:40:00,11.89,11.89,11.87,11.87,81000.0,8.5151,8.5151,8.5008,8.5008,81000.0
2006-09-01 10:50:00,11.88,11.88,11.84,11.84,103000.0,8.5079,8.5079,8.4793,8.4793,103000.0
2006-09-01 11:00:00,11.84,11.86,11.84,11.85,58200.0,8.4793,8.4936,8.4793,8.4865,58200.0
2006-09-01 11:10:00,11.85,11.88,11.85,11.87,73400.0,8.4865,8.5079,8.4865,8.5008,73400.0
2006-09-01 11:20:00,11.87,11.89,11.87,11.88,54400.0,8.5008,8.5151,8.5008,8.5079,54400.0
2006-09-01 11:30:00,11.88,11.9,11.88,11.89,56800.0,8.5079,8.5223,8.5079,8.5151,56800.0
2006-09-01 11:40:00,11.89,11.9,11.88,11.9,68600.0,8.5151,8.5223,8.5079,8.5223,68600.0
2006-09-01 11:50:00,11.9,11.92,11.9,11.92,41200.0,8.5223,8.5366,8.5223,8.5366,41200.0
2006-09-01 12:00:00,11.92,11.92,11.9,11.91,52600.0,8.5366,8.5366,8.5223,8.5294,52600.0
2006-09-01 12:10:00,11.91,11.94,11.88,11.93,138800.0,8.5294,8.5509,8.5079,8.5437,138800.0
2006-09-01 12:20:00,11.93,11.94,11.92,11.93,112000.0,8.5437,8.5509,8.5366,8.5437,112000.0
2006-09-01 12:30:00,11.93,11.95,11.92,11.93,60000.0,8.5437,8.5581,8.5366,8.5437,60000.0
2006-09-01 12:40:00,11.93,11.93,11.92,11.92,94200.0,8.5437,8.5437,8.5366,8.5366,94200.0
2006-09-01 12:50:00,11.92,11.93,11.91,11.92,64600.0,8.5366,8.5437,8.5294,8.5366,64600.0
2006-09-01 13:00:00,11.92,11.94,11.91,11.91,202000.0,8.5366,8.5509,8.5294,8.5294,202000.0
2006-09-01 13:10:00,11.91,11.93,11.9,11.92,25600.0,8.5294,8.5437,8.5223,8.5366,25600.0
2006-09-01 13:20:00,11.92,11.93,11.9,11.91,109400.0,8.5366,8.5437,8.5223,8.5294,109400.0
2006-09-01 13:30:00,11.9,11.92,11.9,11.92,28200.0,8.5223,8.5366,8.5223,8.5366,28200.0
2006-09-01 13:40:00,11.91,11.92,11.9,11.91,22200.0,8.5294,8.5366,8.5223,8.5294,22200.0
2006-09-01 13:50:00,11.9,11.91,11.9,11.9,47000.0,8.5223,8.5294,8.5223,8.5223,47000.0
2006-09-01 14:00:00,11.9,11.91,11.9,11.9,33600.0,8.5223,8.5294,8.5223,8.5223,33600.0
2006-09-01 14:10:00,11.9,11.91,11.9,11.9,40600.0,8.5223,8.5294,8.5223,8.5223,40600.0
2006-09-01 14:20:00,11.9,11.91,11.9,11.9,61400.0,8.5223,8.5294,8.5223,8.5223,61400.0
2006-09-01 14:30:00,11.9,11.9,11.88,11.9,53200.0,8.5223,8.5223,8.5079,8.5223,53200.0
2006-09-01 14:40:00,11.9,11.9,11.9,11.9,47400.0,8.5223,8.5223,8.5223,8.5223,47400.0
2006-09-01 14:50:00,11.9,11.9,11.9,11.9,47600.0,8.5223,8.5223,8.5223,8.5223,47600.0
2006-09-01 15:00:00,11.9,11.9,11.88,11.88,82200.0,8.5223,8.5223,8.5079,8.5079,82200.0
2006-09-01 15:10:00,11.88,11.88,11.87,11.88,77400.0,8.5079,8.5079,8.5008,8.5079,77400.0
2006-09-01 15:20:00,11.88,11.89,11.87,11.88,50800.0,8.5079,8.5151,8.5008,8.5079,50800.0
2006-09-01 15:30:00,11.88,11.88,11.88,11.88,126600.0,8.5079,8.5079,8.5079,8.5079,126600.0
2006-09-01 15:40:00,11.88,11.88,11.87,11.87,115800.0,8.5079,8.5079,8.5008,8.5008,115800.0
2006-09-01 15:50:00,11.87,11.89,11.86,11.88,102800.0,8.5008,8.5151,8.4936,8.5079,102800.0
2006-09-05 09:30:00,11.87,11.94,11.84,11.94,93400.0,8.5008,8.5509,8.4793,8.5509,93400.0
2006-09-05 09:40:00,11.94,11.97,11.91,11.93,105800.0,8.5509,8.5724,8.5294,8.5437,105800.0
2006-09-05 09:50:00,11.92,11.93,11.87,11.87,278200.0,8.5366,8.5437,8.5008,8.5008,278200.0
2006-09-05 10:00:00,11.88,11.93,11.86,11.89,211200.0,8.5079,8.5437,8.4936,8.5151,211200.0
2006-09-05 10:10:00,11.88,11.93,11.87,11.91,98400.0,8.5079,8.5437,8.5008,8.5294,98400.0
2006-09-05 10:20:00,11.9,11.93,11.89,11.9,66200.0,8.5223,8.5437,8.5151,8.5223,66200.0
2006-09-05 10:30:00,11.9,11.9,11.88,11.89,74800.0,8.5223,8.5223,8.5079,8.5151,74800.0
2006-09-05 10:40:00,11.89,11.93,11.88,11.92,93800.0,8.5151,8.5437,8.5079,8.5366,93800.0
2006-09-05 10:50:00,11.92,11.95,11.92,11.94,130800.0,8.5366,8.5581,8.5366,8.5509,130800.0
2006-09-05 11:00:00,11.94,11.95,11.94,11.95,96000.0,8.5509,8.5581,8.5509,8.5581,96000.0
2006-09-05 11:10:00,11.95,11.96,11.94,11.96,98400.0,8.5581,8.5652,8.5509,8.5652,98400.0
2006-09-05 11:20:00,11.96,11.96,11.93,11.94,78800.0,8.5652,8.5652,8.5437,8.5509,78800.0
2006-09-05 11:30:00,11.94,11.95,11.93,11.94,1288800.0,8.5509,8.5581,8.5437,8.5509,1288800.0
2006-09-05 11:40:00,11.94,11.95,11.93,11.95,141400.0,8.5509,8.5581,8.5437,8.5581,141400.0
2006-09-05 11:50:00,11.95,11.95,11.94,11.95,83000.0,8.5581,8.5581,8.5509,8.5581,83000.0
2006-09-05 12:00:00,11.95,11.96,11.94,11.95,105600.0,8.5581,8.5652,8.5509,8.5581,105600.0
2006-09-05 12:10:00,11.95,11.96,11.94,11.95,445200.0,8.5581,8.5652,8.5509,8.5581,445200.0
2006-09-05 12:20:00,11.95,11.97,11.95,11.96,44600.0,8.5581,8.5724,8.5581,8.5652,44600.0
2006-09-05 12:30:00,11.96,11.99,11.96,11.97,88600.0,8.5652,8.5867,8.5652,8.5724,88600.0
2006-09-05 12:40:00,11.98,11.99,11.97,11.99,77800.0,8.5796,8.5867,8.5724,8.5867,77800.0
2006-09-05 12:50:00,11.99,12.0,11.99,11.99,77200.0,8.5867,8.5939,8.5867,8.5867,77200.0
2006-09-05 13:00:00,11.99,11.99,11.95,11.96,59400.0,8.5867,8.5867,8.5581,8.5652,59400.0
2006-09-05 13:10:00,11.96,11.97,11.95,11.97,99200.0,8.5652,8.5724,8.5581,8.5724,99200.0
2006-09-05 13:20:00,11.97,11.99,11.96,11.97,58800.0,8.5724,8.5867,8.5652,8.5724,58800.0
2006-09-05 13:30:00,11.98,11.98,11.95,11.95,204400.0,8.5796,8.5796,8.5581,8.5581,204400.0
2006-09-05 13:40:00,11.95,11.96,11.94,11.94,32400.0,8.5581,8.5652,8.5509,8.5509,32400.0
2006-09-05 13:50:00,11.94,11.95,11.93,11.93,35800.0,8.5509,8.5581,8.5437,8.5437,35800.0
2006-09-05 14:00:00,11.93,11.95,11.93,11.95,74000.0,8.5437,8.5581,8.5437,8.5581,74000.0
2006-09-05 14:10:00,11.96,11.96,11.94,11.95,57600.0,8.5652,8.5652,8.5509,8.5581,57600.0
2006-09-05 14:20:00,11.95,11.97,11.94,11.97,122000.0,8.5581,8.5724,8.5509,8.5724,122000.0
2006-09-05 14:30:00,11.97,11.97,11.9,11.9,138000.0,8.5724,8.5724,8.5223,8.5223,138000.0
2006-09-05 14:40:00,11.9,11.92,11.88,11.92,114200.0,8.5223,8.5366,8.5079,8.5366,114200.0
2006-09-05 14:50:00,11.92,11.94,11.9,11.94,97200.0,8.5366,8.5509,8.5223,8.5509,97200.0
2006-09-05 15:00:00,11.93,11.93,11.89,11.9,122200.0,8.5437,8.5437,8.5151,8.5223,122200.0
2006-09-05 15:10:00,11.9,11.92,11.9,11.91,171200.0,8.5223,8.5366,8.5223,8.5294,171200.0
2006-09-05 15:20:00,11.91,11.94,11.9,11.91,239000.0,8.5294,8.5509,8.5223,8.5294,239000.0
2006-09-05 15:30:00,11.91,11.92,11.88,11.88,263000.0,8.5294,8.5366,8.5079,8.5079,263000.0
2006-09-05 15:40:00,11.88,11.88,11.84,11.84,322800.0,8.5079,8.5079,8.4793,8.4793,322800.0
2006-09-05 15:50:00,11.85,11.86,11.8,11.81,1445200.0,8.4865,8.4936,8.4506,8.4578,1445200.0
2006-09-06 09:30:00,11.74,11.86,11.74,11.83,139000.0,8.4077,8.4936,8.4077,8.4721,139000.0
2006-09-06 09:40:00,11.83,11.87,11.79,11.81,107000.0,8.4721,8.5008,8.4435,8.4578,107000.0
2006-09-06 09:50:00,11.83,11.83,11.79,11.81,87800.0,8.4721,8.4721,8.4435,8.4578,87800.0
2006-09-06 10:00:00,11.81,11.82,11.78,11.78,58200.0,8.4578,8.465,8.4363,8.4363,58200.0
2006-09-06 10:10:00,11.79,11.85,11.78,11.84,192800.0,8.4435,8.4865,8.4363,8.4793,192800.0
2006-09-06 10:20:00,11.84,11.87,11.84,11.87,59000.0,8.4793,8.5008,8.4793,8.5008,59000.0
2006-09-06 10:30:00,11.87,11.87,11.81,11.81,83400.0,8.5008,8.5008,8.4578,8.4578,83400.0
2006-09-06 10:40:00,11.81,11.81,11.78,11.79,66600.0,8.4578,8.4578,8.4363,8.4435,66600.0
2006-09-06 10:50:00,11.78,11.82,11.78,11.81,63400.0,8.4363,8.465,8.4363,8.4578,63400.0
2006-09-06 11:00:00,11.82,11.83,11.81,11.82,94200.0,8.465,8.4721,8.4578,8.465,94200.0
2006-09-06 11:10:00,11.83,11.83,11.81,11.81,75400.0,8.4721,8.4721,8.4578,8.4578,75400.0
2006-09-06 11:20:00,11.82,11.82,11.81,11.81,59200.0,8.465,8.465,8.4578,8.4578,59200.0
2006-09-06 11:30:00,11.81,11.81,11.74,11.76,241400.0,8.4578,8.4578,8.4077,8.422,241400.0
2006-09-06 11:40:00,11.77,11.77,11.72,11.72,172000.0,8.4292,8.4292,8.3934,8.3934,172000.0
2006-09-06 11:50:00,11.72,11.77,11.72,11.77,44400.0,8.3934,8.4292,8.3934,8.4292,44400.0
2006-09-06 12:00:00,11.77,11.8,11.75,11.8,248000.0,8.4292,8.4506,8.4148,8.4506,248000.0
2006-09-06 12:10:00,11.8,11.81,11.8,11.8,49000.0,8.4506,8.4578,8.4506,8.4506,49000.0
2006-09-06 12:20:00,11.8,11.83,11.8,11.82,104400.0,8.4506,8.4721,8.4506,8.465,104400.0
2006-09-06 12:30:00,11.82,11.83,11.81,11.82,48800.0,8.465,8.4721,8.4578,8.465,48800.0
2006-09-06 12:40:00,11.82,11.84,11.81,11.84,112400.0,8.465,8.4793,8.4578,8.4793,112400.0
2006-09-06 12:50:00,11.84,11.87,11.84,11.87,96400.0,8.4793,8.5008,8.4793,8.5008,96400.0
2006-09-06 13:00:00,11.87,11.88,11.84,11.85,84600.0,8.5008,8.5079,8.4793,8.4865,84600.0
2006-09-06 13:10:00,11.85,11.85,11.84,11.84,52600.0,8.4865,8.4865,8.4793,8.4793,52600.0
2006-09-06 13:20:00,11.84,11.84,11.83,11.83,75600.0,8.4793,8.4793,8.4721,8.4721,75600.0
2006-09-06 13:30:00,11.83,11.85,11.83,11.85,106400.0,8.4721,8.4865,8.4721,8.4865,106400.0
2006-09-06 13:40:00,11.85,11.86,11.84,11.85,98800.0,8.4865,8.4936,8.4793,8.4865,98800.0
2006-09-06 13:50:00,11.85,11.86,11.84,11.85,86400.0,8.4865,8.4936,8.4793,8.4865,86400.0
2006-09-06 14:00:00,11.85,11.86,11.84,11.84,77600.0,8.4865,8.4936,8.4793,8.4793,77600.0
2006-09-06 14:10:00,11.85,11.85,11.8,11.8,185600.0,8.4865,8.4865,8.4506,8.4506,185600.0
2006-09-06 14:20:00,11.8,11.83,11.8,11.81,134000.0,8.4506,8.4721,8.4506,8.4578,134000.0
2006-09-06 14:30:00,11.81,11.83,11.8,11.81,131600.0,8.4578,8.4721,8.4506,8.4578,131600.0
2006-09-06 14:40:00,11.82,11.82,11.81,11.81,93400.0,8.465,8.465,8.4578,8.4578,93400.0
2006-09-06 14:50:00,11.81,11.83,11.8,11.82,378400.0,8.4578,8.4721,8.4506,8.465,378400.0
2006-09-06 15:00:00,11.82,11.84,11.81,11.84,97800.0,8.465,8.4793,8.4578,8.4793,97800.0
2006-09-06 15:10:00,11.84,11.85,11.83,11.84,115000.0,8.4793,8.4865,8.4721,8.4793,115000.0
2006-09-06 15:20:00,11.84,11.84,11.82,11.83,112800.0,8.4793,8.4793,8.465,8.4721,112800.0
2006-09-06 15:30:00,11.83,11.84,11.81,11.81,267200.0,8.4721,8.4793,8.4578,8.4578,267200.0
2006-09-06 15:40:00,11.81,11.85,11.81,11.81,147800.0,8.4578,8.4865,8.4578,8.4578,147800.0
2006-09-06 15:50:00,11.82,11.83,11.79,11.8,386200.0,8.465,8.4721,8.4435,8.4506,386200.0
2006-09-07 09:30:00,11.81,11.88,11.79,11.83,133600.0,8.4578,8.5079,8.4435,8.4721,133600.0
2006-09-07 09:40:00,11.83,11.85,11.79,11.79,107400.0,8.4721,8.4865,8.4435,8.4435,107400.0
2006-09-07 09:50:00,11.79,11.81,11.74,11.79,132600.0,8.4435,8.4578,8.4077,8.4435,132600.0
2006-09-07 10:00:00,11.79,11.83,11.78,11.81,96800.0,8.4435,8.4721,8.4363,8.4578,96800.0
2006-09-07 10:10:00,11.81,11.81,11.78,11.8,95800.0,8.4578,8.4578,8.4363,8.4506,95800.0
2006-09-07 10:20:00,11.79,11.81,11.79,11.81,98800.0,8.4435,8.4578,8.4435,8.4578,98800.0
2006-09-07 10:30:00,11.81,11.81,11.8,11.8,252600.0,8.4578,8.4578,8.4506,8.4506,252600.0
2006-09-07 10:40:00,11.8,11.8,11.78,11.78,121200.0,8.4506,8.4506,8.4363,8.4363,121200.0
2006-09-07 10:50:00,11.79,11.82,11.78,11.8,202800.0,8.4435,8.465,8.4363,8.4506,202800.0
2006-09-07 11:00:00,11.8,11.81,11.78,11.78,162800.0,8.4506,8.4578,8.4363,8.4363,162800.0
2006-09-07 11:10:00,11.78,11.79,11.77,11.77,186000.0,8.4363,8.4435,8.4292,8.4292,186000.0
2006-09-07 11:20:00,11.77,11.77,11.77,11.77,55800.0,8.4292,8.4292,8.4292,8.4292,55800.0
2006-09-07 11:30:00,11.77,11.77,11.76,11.76,81800.0,8.4292,8.4292,8.422,8.422,81800.0
2006-09-07 11:40:00,11.76,11.77,11.76,11.77,40600.0,8.422,8.4292,8.422,8.4292,40600.0
2006-09-07 11:50:00,11.77,11.79,11.77,11.78,130800.0,8.4292,8.4435,8.4292,8.4363,130800.0
2006-09-07 12:00:00,11.78,11.79,11.76,11.77,155000.0,8.4363,8.4435,8.422,8.4292,155000.0
2006-09-07 12:10:00,11.77,11.78,11.77,11.78,60400.0,8.4292,8.4363,8.4292,8.4363,60400.0
2006-09-07 12:20:00,11.78,11.78,11.78,11.78,47200.0,8.4363,8.4363,8.4363,8.4363,47200.0
2006-09-07 12:30:00,11.78,11.78,11.77,11.77,73200.0,8.4363,8.4363,8.4292,8.4292,73200.0
2006-09-07 12:40:00,11.77,11.78,11.77,11.77,61000.0,8.4292,8.4363,8.4292,8.4292,61000.0
2006-09-07 12:50:00,11.77,11.79,11.77,11.78,41600.0,8.4292,8.4435,8.4292,8.4363,41600.0
2006-09-07 13:00:00,11.79,11.8,11.79,11.8,51400.0,8.4435,8.4506,8.4435,8.4506,51400.0
2006-09-07 13:10:00,11.8,11.84,11.79,11.8,126600.0,8.4506,8.4793,8.4435,8.4506,126600.0
2006-09-07 13:20:00,11.8,11.81,11.78,11.78,48200.0,8.4506,8.4578,8.4363,8.4363,48200.0
2006-09-07 13:30:00,11.78,11.81,11.77,11.81,93000.0,8.4363,8.4578,8.4292,8.4578,93000.0
2006-09-07 13:40:00,11.81,11.83,11.8,11.83,259600.0,8.4578,8.4721,8.4506,8.4721,259600.0
2006-09-07 13:50:00,11.82,11.82,11.79,11.8,63200.0,8.465,8.465,8.4435,8.4506,63200.0
2006-09-07 14:00:00,11.79,11.8,11.74,11.75,192600.0,8.4435,8.4506,8.4077,8.4148,192600.0
2006-09-07 14:10:00,11.76,11.78,11.75,11.77,52000.0,8.422,8.4363,8.4148,8.4292,52000.0
2006-09-07 14:20:00,11.77,11.78,11.76,11.76,53400.0,8.4292,8.4363,8.422,8.422,53400.0
2006-09-07 14:30:00,11.76,11.76,11.69,11.69,222600.0,8.422,8.422,8.3719,8.3719,222600.0
2006-09-07 14:40:00,11.69,11.69,11.67,11.68,213200.0,8.3719,8.3719,8.3575,8.3647,213200.0
2006-09-07 14:50:00,11.68,11.74,11.68,11.74,82800.0,8.3647,8.4077,8.3647,8.4077,82800.0
2006-09-07 15:00:00,11.74,11.75,11.72,11.72,154000.0,8.4077,8.4148,8.3934,8.3934,154000.0
2006-09-07 15:10:00,11.72,11.73,11.72,11.72,110800.0,8.3934,8.4005,8.3934,8.3934,110800.0
2006-09-07 15:20:00,11.72,11.72,11.72,11.72,110400.0,8.3934,8.3934,8.3934,8.3934,110400.0
2006-09-07 15:30:00,11.72,11.72,11.7,11.71,174400.0,8.3934,8.3934,8.379,8.3862,174400.0
2006-09-07 15:40:00,11.71,11.71,11.7,11.7,169800.0,8.3862,8.3862,8.379,8.379,169800.0
2006-09-07 15:50:00,11.71,11.74,11.7,11.72,243000.0,8.3862,8.4077,8.379,8.3934,243000.0
2006-09-08 09:30:00,11.81,11.81,11.71,11.74,144600.0,8.4578,8.4578,8.3862,8.4077,144600.0
2006-09-08 09:40:00,11.74,11.78,11.71,11.77,100600.0,8.4077,8.4363,8.3862,8.4292,100600.0
2006-09-08 09:50:00,11.77,11.78,11.7,11.76,95200.0,8.4292,8.4363,8.379,8.422,95200.0
2006-09-08 10:00:00,11.77,11.82,11.76,11.81,117600.0,8.4292,8.465,8.422,8.4578,117600.0
2006-09-08 10:10:00,11.81,11.83,11.79,11.82,131000.0,8.4578,8.4721,8.4435,8.465,131000.0
2006-09-08 10:20:00,11.82,11.86,11.81,11.86,113400.0,8.465,8.4936,8.4578,8.4936,113400.0
2006-09-08 10:30:00,11.86,11.87,11.81,11.82,91800.0,8.4936,8.5008,8.4578,8.465,91800.0
2006-09-08 10:40:00,11.82,11.85,11.81,11.84,74600.0,8.465,8.4865,8.4578,8.4793,74600.0
2006-09-08 10:50:00,11.84,11.85,11.81,11.85,228400.0,8.4793,8.4865,8.4578,8.4865,228400.0
2006-09-08 11:00:00,11.85,11.88,11.84,11.87,177800.0,8.4865,8.5079,8.4793,8.5008,177800.0
2006-09-08 11:10:00,11.88,11.95,11.88,11.94,211400.0,8.5079,8.5581,8.5079,8.5509,211400.0
2006-09-08 11:20:00,11.94,11.95,11.9,11.9,188200.0,8.5509,8.5581,8.5223,8.5223,188200.0
2006-09-08 11:30:00,11.9,11.94,11.88,11.94,155400.0,8.5223,8.5509,8.5079,8.5509,155400.0
2006-09-08 11:40:00,11.94,11.95,11.93,11.95,97400.0,8.5509,8.5581,8.5437,8.5581,97400.0
2006-09-08 11:50:00,11.95,12.01,11.95,12.01,467200.0,8.5581,8.601,8.5581,8.601,467200.0
2006-09-08 12:00:00,12.01,12.03,12.01,12.02,159200.0,8.601,8.6154,8.601,8.6082,159200.0
2006-09-08 12:10:00,12.0,12.03,11.98,11.99,197400.0,8.5939,8.6154,8.5796,8.5867,197400.0
2006-09-08 12:20:00,11.99,11.99,11.96,11.96,66400.0,8.5867,8.5867,8.5652,8.5652,66400.0
2006-09-08 12:30:00,11.96,11.96,11.93,11.94,141800.0,8.5652,8.5652,8.5437,8.5509,141800.0
2006-09-08 12:40:00,11.94,11.94,11.92,11.93,186600.0,8.5509,8.5509,8.5366,8.5437,186600.0
2006-09-08 12:50:00,11.93,11.96,11.93,11.96,161000.0,8.5437,8.5652,8.5437,8.5652,161000.0
2006-09-08 13:00:00,11.96,11.96,11.94,11.94,124800.0,8.5652,8.5652,8.5509,8.5509,124800.0
2006-09-08 13:10:00,11.94,11.97,11.93,11.97,113000.0,8.5509,8.5724,8.5437,8.5724,113000.0
2006-09-08 13:20:00,11.97,11.99,11.96,11.97,128400.0,8.5724,8.5867,8.5652,8.5724,128400.0
2006-09-08 13:30:00,11.97,11.99,11.97,11.99,95800.0,8.5724,8.5867,8.5724,8.5867,95800.0
2006-09-08 13:40:00,11.99,12.01,11.99,12.0,65600.0,8.5867,8.601,8.5867,8.5939,65600.0
2006-09-08 13:50:00,12.01,12.03,11.99,12.01,226400.0,8.601,8.6154,8.5867,8.601,226400.0
2006-09-08 14:00:00,12.01,12.02,12.0,12.01,144800.0,8.601,8.6082,8.5939,8.601,144800.0
2006-09-08 14:10:00,12.01,12.03,11.99,11.99,135400.0,8.601,8.6154,8.5867,8.5867,135400.0
2006-09-08 14:20:00,11.99,11.99,11.97,11.99,181000.0,8.5867,8.5867,8.5724,8.5867,181000.0
2006-09-08 14:30:00,11.99,11.99,11.95,11.95,170400.0,8.5867,8.5867,8.5581,8.5581,170400.0
2006-09-08 14:40:00,11.95,11.95,11.94,11.95,71200.0,8.5581,8.5581,8.5509,8.5581,71200.0
2006-09-08 14:50:00,11.95,11.96,11.95,11.96,120200.0,8.5581,8.5652,8.5581,8.5652,120200.0
2006-09-08 15:00:00,11.96,11.96,11.94,11.95,109800.0,8.5652,8.5652,8.5509,8.5581,109800.0
2006-09-08 15:10:00,11.95,11.95,11.94,11.95,167000.0,8.5581,8.5581,8.5509,8.5581,167000.0
2006-09-08 15:20:00,11.95,11.95,11.94,11.95,166200.0,8.5581,8.5581,8.5509,8.5581,166200.0
2006-09-08 15:30:00,11.95,11.95,11.94,11.95,159400.0,8.5581,8.5581,8.5509,8.5581,159400.0
2006-09-08 15:40:00,11.95,11.99,11.94,11.99,310600.0,8.5581,8.5867,8.5509,8.5867,310600.0
2006-09-08 15:50:00,11.99,12.0,11.98,11.99,317400.0,8.5867,8.5939,8.5796,8.5867,317400.0
2006-09-11 09:40:00,12.0,12.0,11.93,11.95,388400.0,8.5939,8.5939,8.5437,8.5581,388400.0
2006-09-11 09:50:00,11.96,11.97,11.93,11.95,323000.0,8.5652,8.5724,8.5437,8.5581,323000.0
2006-09-11 10:00:00,11.95,11.97,11.94,11.97,176400.0,8.5581,8.5724,8.5509,8.5724,176400.0
2006-09-11 10:10:00,11.96,11.99,11.94,11.95,230200.0,8.5652,8.5867,8.5509,8.5581,230200.0
2006-09-11 10:20:00,11.95,11.95,11.9,11.9,158200.0,8.5581,8.5581,8.5223,8.5223,158200.0
2006-09-11 10:30:00,11.9,11.95,11.9,11.94,115600.0,8.5223,8.5581,8.5223,8.5509,115600.0
2006-09-11 10:40:00,11.94,11.96,11.94,11.95,186000.0,8.5509,8.5652,8.5509,8.5581,186000.0
2006-09-11 10:50:00,11.95,11.96,11.94,11.95,130000.0,8.5581,8.5652,8.5509,8.5581,130000.0
2006-09-11 11:00:00,11.95,11.95,11.93,11.94,109600.0,8.5581,8.5581,8.5437,8.5509,109600.0
2006-09-11 11:10:00,11.94,11.95,11.92,11.93,151200.0,8.5509,8.5581,8.5366,8.5437,151200.0
2006-09-11 11:20:00,11.93,11.95,11.93,11.95,106600.0,8.5437,8.5581,8.5437,8.5581,106600.0
2006-09-11 11:30:00,11.95,11.95,11.93,11.95,59000.0,8.5581,8.5581,8.5437,8.5581,59000.0
2006-09-11 11:40:00,11.94,11.96,11.94,11.95,133600.0,8.5509,8.5652,8.5509,8.5581,133600.0
2006-09-11 11:50:00,11.94,12.0,11.94,11.99,90600.0,8.5509,8.5939,8.5509,8.5867,90600.0
2006-09-11 12:00:00,11.99,12.0,11.97,11.99,199400.0,8.5867,8.5939,8.5724,8.5867,199400.0
2006-09-11 12:10:00,11.99,12.03,11.99,12.02,829400.0,8.5867,8.6154,8.5867,8.6082,829400.0
2006-09-11 12:20:00,12.02,12.02,12.0,12.02,152600.0,8.6082,8.6082,8.5939,8.6082,152600.0
2006-09-11 12:30:00,12.02,12.03,12.01,12.02,295200.0,8.6082,8.6154,8.601,8.6082,295200.0
2006-09-11 12:40:00,12.02,12.02,12.0,12.01,157400.0,8.6082,8.6082,8.5939,8.601,157400.0
2006-09-11 12:50:00,12.0,12.02,12.0,12.01,108200.0,8.5939,8.6082,8.5939,8.601,108200.0
2006-09-11 13:00:00,12.01,12.02,12.01,12.02,95600.0,8.601,8.6082,8.601,8.6082,95600.0
2006-09-11 13:10:00,12.02,12.02,12.01,12.02,78600.0,8.6082,8.6082,8.601,8.6082,78600.0
2006-09-11 13:20:00,12.02,12.03,12.01,12.02,189600.0,8.6082,8.6154,8.601,8.6082,189600.0
2006-09-11 13:30:00,12.01,12.02,12.01,12.02,138000.0,8.601,8.6082,8.601,8.6082,138000.0
2006-09-11 13:40:00,12.02,12.03,12.01,12.02,183600.0,8.6082,8.6154,8.601,8.6082,183600.0
2006-09-11 13:50:00,12.02,12.03,12.01,12.02,137400.0,8.6082,8.6154,8.601,8.6082,137400.0
2006-09-11 14:00:00,12.02,12.04,12.01,12.04,127200.0,8.6082,8.6225,8.601,8.6225,127200.0
2006-09-11 14:10:00,12.04,12.05,12.02,12.02,137000.0,8.6225,8.6297,8.6082,8.6082,137000.0
2006-09-11 14:20:00,12.02,12.03,12.01,12.02,63000.0,8.6082,8.6154,8.601,8.6082,63000.0
2006-09-11 14:30:00,12.02,12.03,12.01,12.03,85800.0,8.6082,8.6154,8.601,8.6154,85800.0
2006-09-11 14:40:00,12.03,12.04,12.03,12.04,88400.0,8.6154,8.6225,8.6154,8.6225,88400.0
2006-09-11 14:50:00,12.05,12.05,12.03,12.05,90400.0,8.6297,8.6297,8.6154,8.6297,90400.0
2006-09-11 15:00:00,12.04,12.06,12.02,12.04,157800.0,8.6225,8.6369,8.6082,8.6225,157800.0
2006-09-11 15:10:00,12.04,12.05,12.02,12.03,151200.0,8.6225,8.6297,8.6082,8.6154,151200.0
2006-09-11 15:20:00,12.02,12.04,11.99,12.03,165000.0,8.6082,8.6225,8.5867,8.6154,165000.0
2006-09-11 15:30:00,12.04,12.08,12.03,12.04,227000.0,8.6225,8.6512,8.6154,8.6225,227000.0
2006-09-11 15:40:00,12.05,12.06,12.03,12.03,182800.0,8.6297,8.6369,8.6154,8.6154,182800.0
2006-09-11 15:50:00,12.03,12.04,12.01,12.03,206200.0,8.6154,8.6225,8.601,8.6154,206200.0
2006-09-12 09:30:00,11.93,11.93,11.68,11.69,309800.0,8.5437,8.5437,8.3647,8.3719,309800.0
2006-09-12 09:40:00,11.68,11.7,11.55,11.63,1084600.0,8.3647,8.379,8.2716,8.3289,1084600.0
2006-09-12 09:50:00,11.64,11.72,11.57,11.6,381000.0,8.3361,8.3934,8.2859,8.3074,381000.0
2006-09-12 10:00:00,11.6,11.62,11.53,11.54,532000.0,8.3074,8.3217,8.2573,8.2644,532000.0
2006-09-12 10:10:00,11.54,11.57,11.5,11.54,398000.0,8.2644,8.2859,8.2358,8.2644,398000.0
2006-09-12 10:20:00,11.54,11.58,11.53,11.56,508600.0,8.2644,8.2931,8.2573,8.2788,508600.0
2006-09-12 10:30:00,11.56,11.56,11.49,11.49,371800.0,8.2788,8.2788,8.2286,8.2286,371800.0
2006-09-12 10:40:00,11.49,11.49,11.42,11.42,328400.0,8.2286,8.2286,8.1785,8.1785,328400.0
2006-09-12 10:50:00,11.42,11.46,11.36,11.45,442400.0,8.1785,8.2072,8.1355,8.2,442400.0
2006-09-12 11:00:00,11.44,11.62,11.34,11.41,574600.0,8.1928,8.3217,8.1212,8.1713,574600.0
2006-09-12 11:10:00,11.41,11.52,11.4,11.52,566800.0,8.1713,8.2501,8.1642,8.2501,566800.0
2006-09-12 11:20:00,11.52,11.58,11.49,11.53,394600.0,8.2501,8.2931,8.2286,8.2573,394600.0
2006-09-12 11:30:00,11.53,11.56,11.52,11.53,255400.0,8.2573,8.2788,8.2501,8.2573,255400.0
2006-09-12 11:40:00,11.53,11.58,11.53,11.55,280200.0,8.2573,8.2931,8.2573,8.2716,280200.0
2006-09-12 11:50:00,11.55,11.57,11.55,11.56,136800.0,8.2716,8.2859,8.2716,8.2788,136800.0
2006-09-12 12:00:00,11.56,11.58,11.56,11.56,155400.0,8.2788,8.2931,8.2788,8.2788,155400.0
2006-09-12 12:10:00,11.56,11.56,11.52,11.55,278600.0,8.2788,8.2788,8.2501,8.2716,278600.0
2006-09-12 12:20:00,11.55,11.55,11.49,11.51,463200.0,8.2716,8.2716,8.2286,8.243,463200.0
2006-09-12 12:30:00,11.51,11.52,11.47,11.47,160800.0,8.243,8.2501,8.2143,8.2143,160800.0
2006-09-12 12:40:00,11.47,11.49,11.44,11.46,254600.0,8.2143,8.2286,8.1928,8.2072,254600.0
2006-09-12 12:50:00,11.46,11.47,11.42,11.47,417000.0,8.2072,8.2143,8.1785,8.2143,417000.0
2006-09-12 13:00:00,11.46,11.46,11.43,11.44,306200.0,8.2072,8.2072,8.1857,8.1928,306200.0
2006-09-12 13:10:00,11.44,11.47,11.42,11.44,371200.0,8.1928,8.2143,8.1785,8.1928,371200.0
2006-09-12 13:20:00,11.43,11.44,11.4,11.4,276200.0,8.1857,8.1928,8.1642,8.1642,276200.0
2006-09-12 13:30:00,11.4,11.43,11.37,11.38,314000.0,8.1642,8.1857,8.1427,8.1499,314000.0
2006-09-12 13:40:00,11.37,11.38,11.34,11.37,380600.0,8.1427,8.1499,8.1212,8.1427,380600.0
2006-09-12 13:50:00,11.37,11.38,11.35,11.38,331400.0,8.1427,8.1499,8.1284,8.1499,331400.0
2006-09-12 14:00:00,11.38,11.4,11.37,11.4,293000.0,8.1499,8.1642,8.1427,8.1642,293000.0
2006-09-12 14:10:00,11.39,11.4,11.37,11.38,266800.0,8.157,8.1642,8.1427,8.1499,266800.0
2006-09-12 14:20:00,11.37,11.39,11.37,11.39,203200.0,8.1427,8.157,8.1427,8.157,203200.0
2006-09-12 14:30:00,11.39,11.49,11.38,11.46,423600.0,8.157,8.2286,8.1499,8.2072,423600.0
2006-09-12 14:40:00,11.46,11.46,11.39,11.4,231800.0,8.2072,8.2072,8.157,8.1642,231800.0
2006-09-12 14:50:00,11.4,11.43,11.38,11.38,489400.0,8.1642,8.1857,8.1499,8.1499,489400.0
2006-09-12 15:00:00,11.38,11.38,11.37,11.38,315000.0,8.1499,8.1499,8.1427,8.1499,315000.0
2006-09-12 15:10:00,11.38,11.38,11.35,11.38,524000.0,8.1499,8.1499,8.1284,8.1499,524000.0
2006-09-12 15:20:00,11.38,11.38,11.33,11.34,692200.0,8.1499,8.1499,8.1141,8.1212,692200.0
2006-09-12 15:30:00,11.34,11.38,11.34,11.38,576400.0,8.1212,8.1499,8.1212,8.1499,576400.0
2006-09-12 15:40:00,11.38,11.38,11.34,11.35,508600.0,8.1499,8.1499,8.1212,8.1284,508600.0
2006-09-12 15:50:00,11.35,11.37,11.31,11.32,675200.0,8.1284,8.1427,8.0997,8.1069,675200.0
2006-09-13 09:30:00,11.33,11.35,11.15,11.22,397800.0,8.1141,8.1284,7.9851,8.0353,397800.0
2006-09-13 09:40:00,11.22,11.3,11.22,11.27,511800.0,8.0353,8.0926,8.0353,8.0711,511800.0
2006-09-13 09:50:00,11.28,11.35,11.27,11.33,347000.0,8.0782,8.1284,8.0711,8.1141,347000.0
2006-09-13 10:00:00,11.34,11.35,11.3,11.31,290800.0,8.1212,8.1284,8.0926,8.0997,290800.0
2006-09-13 10:10:00,11.31,11.38,11.31,11.38,261000.0,8.0997,8.1499,8.0997,8.1499,261000.0
2006-09-13 10:20:00,11.38,11.38,11.35,11.37,355800.0,8.1499,8.1499,8.1284,8.1427,355800.0
2006-09-13 10:30:00,11.37,11.38,11.36,11.37,231600.0,8.1427,8.1499,8.1355,8.1427,231600.0
2006-09-13 10:40:00,11.37,11.38,11.33,11.37,290200.0,8.1427,8.1499,8.1141,8.1427,290200.0
2006-09-13 10:50:00,11.37,11.38,11.37,11.37,111400.0,8.1427,8.1499,8.1427,8.1427,111400.0
2006-09-13 11:00:00,11.37,11.4,11.37,11.38,189400.0,8.1427,8.1642,8.1427,8.1499,189400.0
2006-09-13 11:10:00,11.38,11.38,11.36,11.37,94200.0,8.1499,8.1499,8.1355,8.1427,94200.0
2006-09-13 11:20:00,11.37,11.38,11.37,11.38,163000.0,8.1427,8.1499,8.1427,8.1499,163000.0
2006-09-13 11:30:00,11.38,11.4,11.38,11.38,319000.0,8.1499,8.1642,8.1499,8.1499,319000.0
2006-09-13 11:40:00,11.38,11.4,11.37,11.4,221400.0,8.1499,8.1642,8.1427,8.1642,221400.0
2006-09-13 11:50:00,11.4,11.42,11.4,11.41,147200.0,8.1642,8.1785,8.1642,8.1713,147200.0
2006-09-13 12:00:00,11.4,11.42,11.38,11.42,100800.0,8.1642,8.1785,8.1499,8.1785,100800.0
2006-09-13 12:10:00,11.42,11.45,11.41,11.43,173000.0,8.1785,8.2,8.1713,8.1857,173000.0
2006-09-13 12:20:00,11.43,11.43,11.42,11.42,65400.0,8.1857,8.1857,8.1785,8.1785,65400.0
2006-09-13 12:30:00,11.43,11.43,11.41,11.41,104400.0,8.1857,8.1857,8.1713,8.1713,104400.0
2006-09-13 12:40:00,11.42,11.42,11.4,11.4,100600.0,8.1785,8.1785,8.1642,8.1642,100600.0
2006-09-13 12:50:00,11.4,11.4,11.4,11.4,241400.0,8.1642,8.1642,8.1642,8.1642,241400.0
2006-09-13 13:00:00,11.4,11.41,11.38,11.4,91400.0,8.1642,8.1713,8.1499,8.1642,91400.0
2006-09-13 13:10:00,11.39,11.41,11.38,11.38,102800.0,8.157,8.1713,8.1499,8.1499,102800.0
2006-09-13 13:20:00,11.39,11.42,11.38,11.41,144000.0,8.157,8.1785,8.1499,8.1713,144000.0
2006-09-13 13:30:00,11.41,11.42,11.4,11.42,150000.0,8.1713,8.1785,8.1642,8.1785,150000.0
2006-09-13 13:40:00,11.42,11.43,11.41,11.42,105000.0,8.1785,8.1857,8.1713,8.1785,105000.0
2006-09-13 13:50:00,11.43,11.44,11.42,11.42,134200.0,8.1857,8.1928,8.1785,8.1785,134200.0
2006-09-13 14:00:00,11.42,11.43,11.41,11.42,83200.0,8.1785,8.1857,8.1713,8.1785,83200.0
2006-09-13 14:10:00,11.42,11.43,11.41,11.42,95600.0,8.1785,8.1857,8.1713,8.1785,95600.0
2006-09-13 14:20:00,11.42,11.42,11.38,11.41,118800.0,8.1785,8.1785,8.1499,8.1713,118800.0
2006-09-13 14:30:00,11.41,11.43,11.4,11.42,112400.0,8.1713,8.1857,8.1642,8.1785,112400.0
2006-09-13 14:40:00,11.42,11.44,11.42,11.43,175400.0,8.1785,8.1928,8.1785,8.1857,175400.0
2006-09-13 14:50:00,11.44,11.49,11.43,11.47,195600.0,8.1928,8.2286,8.1857,8.2143,195600.0
2006-09-13 15:00:00,11.47,11.47,11.43,11.43,113200.0,8.2143,8.2143,8.1857,8.1857,113200.0
2006-09-13 15:10:00,11.43,11.43,11.4,11.4,140600.0,8.1857,8.1857,8.1642,8.1642,140600.0
2006-09-13 15:20:00,11.4,11.43,11.38,11.42,288200.0,8.1642,8.1857,8.1499,8.1785,288200.0
2006-09-13 15:30:00,11.42,11.47,11.41,11.44,225600.0,8.1785,8.2143,8.1713,8.1928,225600.0
2006-09-13 15:40:00,11.45,11.49,11.44,11.49,263600.0,8.2,8.2286,8.1928,8.2286,263600.0
2006-09-13 15:50:00,11.49,11.49,11.45,11.45,349000.0,8.2286,8.2286,8.2,8.2,349000.0
2006-09-14 09:30:00,11.47,11.51,11.41,11.46,177800.0,8.2143,8.243,8.1713,8.2072,177800.0
2006-09-14 09:40:00,11.46,11.47,11.41,11.46,194200.0,8.2072,8.2143,8.1713,8.2072,194200.0
2006-09-14 09:50:00,11.46,11.47,11.4,11.42,295800.0,8.2072,8.2143,8.1642,8.1785,295800.0
2006-09-14 10:00:00,11.42,11.45,11.42,11.44,114600.0,8.1785,8.2,8.1785,8.1928,114600.0
2006-09-14 10:10:00,11.44,11.45,11.43,11.45,688200.0,8.1928,8.2,8.1857,8.2,688200.0
2006-09-14 10:20:00,11.45,11.47,11.44,11.46,290200.0,8.2,8.2143,8.1928,8.2072,290200.0
2006-09-14 10:30:00,11.46,11.47,11.45,11.47,94600.0,8.2072,8.2143,8.2,8.2143,94600.0
2006-09-14 10:40:00,11.47,11.49,11.47,11.48,92000.0,8.2143,8.2286,8.2143,8.2215,92000.0
2006-09-14 10:50:00,11.47,11.48,11.46,11.46,116000.0,8.2143,8.2215,8.2072,8.2072,116000.0
2006-09-14 11:00:00,11.46,11.46,11.43,11.44,112800.0,8.2072,8.2072,8.1857,8.1928,112800.0
2006-09-14 11:10:00,11.45,11.47,11.44,11.47,123400.0,8.2,8.2143,8.1928,8.2143,123400.0
2006-09-14 11:20:00,11.47,11.5,11.47,11.5,226000.0,8.2143,8.2358,8.2143,8.2358,226000.0
2006-09-14 11:30:00,11.5,11.5,11.49,11.49,512400.0,8.2358,8.2358,8.2286,8.2286,512400.0
2006-09-14 11:40:00,11.5,11.51,11.49,11.51,159000.0,8.2358,8.243,8.2286,8.243,159000.0
2006-09-14 11:50:00,11.51,11.54,11.51,11.53,211600.0,8.243,8.2644,8.243,8.2573,211600.0
2006-09-14 12:00:00,11.53,11.53,11.49,11.49,189800.0,8.2573,8.2573,8.2286,8.2286,189800.0
2006-09-14 12:10:00,11.49,11.51,11.49,11.49,174400.0,8.2286,8.243,8.2286,8.2286,174400.0
2006-09-14 12:20:00,11.49,11.53,11.49,11.52,117000.0,8.2286,8.2573,8.2286,8.2501,117000.0
2006-09-14 12:30:00,11.52,11.53,11.52,11.52,109000.0,8.2501,8.2573,8.2501,8.2501,109000.0
2006-09-14 12:40:00,11.52,11.53,11.52,11.53,55200.0,8.2501,8.2573,8.2501,8.2573,55200.0
2006-09-14 12:50:00,11.53,11.56,11.52,11.56,175200.0,8.2573,8.2788,8.2501,8.2788,175200.0
2006-09-14 13:00:00,11.56,11.56,11.54,11.55,134600.0,8.2788,8.2788,8.2644,8.2716,134600.0
2006-09-14 13:10:00,11.55,11.55,11.54,11.54,63800.0,8.2716,8.2716,8.2644,8.2644,63800.0
2006-09-14 13:20:00,11.54,11.55,11.53,11.54,48200.0,8.2644,8.2716,8.2573,8.2644,48200.0
2006-09-14 13:30:00,11.54,11.56,11.54,11.55,107000.0,8.2644,8.2788,8.2644,8.2716,107000.0
2006-09-14 13:40:00,11.55,11.56,11.54,11.55,314200.0,8.2716,8.2788,8.2644,8.2716,314200.0
2006-09-14 13:50:00,11.55,11.56,11.54,11.54,235600.0,8.2716,8.2788,8.2644,8.2644,235600.0
2006-09-14 14:00:00,11.54,11.56,11.54,11.56,118000.0,8.2644,8.2788,8.2644,8.2788,118000.0
2006-09-14 14:10:00,11.55,11.56,11.55,11.55,66000.0,8.2716,8.2788,8.2716,8.2716,66000.0
2006-09-14 14:20:00,11.55,11.57,11.55,11.56,215400.0,8.2716,8.2859,8.2716,8.2788,215400.0
2006-09-14 14:30:00,11.57,11.58,11.55,11.56,109600.0,8.2859,8.2931,8.2716,8.2788,109600.0
2006-09-14 14:40:00,11.56,11.56,11.53,11.55,96800.0,8.2788,8.2788,8.2573,8.2716,96800.0
2006-09-14 14:50:00,11.55,11.56,11.55,11.56,78600.0,8.2716,8.2788,8.2716,8.2788,78600.0
2006-09-14 15:00:00,11.56,11.58,11.55,11.56,181200.0,8.2788,8.2931,8.2716,8.2788,181200.0
2006-09-14 15:10:00,11.56,11.58,11.55,11.57,124600.0,8.2788,8.2931,8.2716,8.2859,124600.0
2006-09-14 15:20:00,11.57,11.58,11.56,11.56,325000.0,8.2859,8.2931,8.2788,8.2788,325000.0
2006-09-14 15:30:00,11.56,11.58,11.54,11.58,186200.0,8.2788,8.2931,8.2644,8.2931,186200.0
2006-09-14 15:40:00,11.57,11.58,11.53,11.54,242000.0,8.2859,8.2931,8.2573,8.2644,242000.0
2006-09-14 15:50:00,11.54,11.58,11.53,11.56,303600.0,8.2644,8.2931,8.2573,8.2788,303600.0
2006-09-15 09:30:00,11.6,11.61,11.38,11.38,1222600.0,8.3074,8.3146,8.1499,8.1499,1222600.0
2006-09-15 09:40:00,11.38,11.42,11.31,11.32,175600.0,8.1499,8.1785,8.0997,8.1069,175600.0
2006-09-15 09:50:00,11.33,11.35,11.27,11.27,341000.0,8.1141,8.1284,8.0711,8.0711,341000.0
2006-09-15 10:00:00,11.28,11.28,11.22,11.24,289600.0,8.0782,8.0782,8.0353,8.0496,289600.0
2006-09-15 10:10:00,11.24,11.27,11.21,11.24,282400.0,8.0496,8.0711,8.0281,8.0496,282400.0
2006-09-15 10:20:00,11.25,11.26,11.23,11.24,293600.0,8.0568,8.0639,8.0424,8.0496,293600.0
2006-09-15 10:30:00,11.24,11.26,11.22,11.23,349800.0,8.0496,8.0639,8.0353,8.0424,349800.0
2006-09-15 10:40:00,11.22,11.24,11.21,11.21,212000.0,8.0353,8.0496,8.0281,8.0281,212000.0
2006-09-15 10:50:00,11.21,11.21,11.18,11.21,389000.0,8.0281,8.0281,8.0066,8.0281,389000.0
2006-09-15 11:00:00,11.21,11.22,11.17,11.18,200600.0,8.0281,8.0353,7.9995,8.0066,200600.0
2006-09-15 11:10:00,11.17,11.19,11.15,11.15,150000.0,7.9995,8.0138,7.9851,7.9851,150000.0
2006-09-15 11:20:00,11.15,11.15,11.11,11.11,237800.0,7.9851,7.9851,7.9565,7.9565,237800.0
2006-09-15 11:30:00,11.11,11.12,11.06,11.08,339200.0,7.9565,7.9637,7.9207,7.935,339200.0
2006-09-15 11:40:00,11.08,11.09,11.05,11.09,408200.0,7.935,7.9422,7.9135,7.9422,408200.0
2006-09-15 11:50:00,11.09,11.15,11.08,11.14,180200.0,7.9422,7.9851,7.935,7.978,180200.0
2006-09-15 12:00:00,11.14,11.17,11.13,11.16,211800.0,7.978,7.9995,7.9708,7.9923,211800.0
2006-09-15 12:10:00,11.16,11.21,11.16,11.21,131400.0,7.9923,8.0281,7.9923,8.0281,131400.0
2006-09-15 12:20:00,11.21,11.21,11.2,11.21,177600.0,8.0281,8.0281,8.021,8.0281,177600.0
2006-09-15 12:30:00,11.21,11.21,11.2,11.21,100000.0,8.0281,8.0281,8.021,8.0281,100000.0
2006-09-15 12:40:00,11.21,11.23,11.21,11.22,202200.0,8.0281,8.0424,8.0281,8.0353,202200.0
2006-09-15 12:50:00,11.22,11.22,11.2,11.2,193400.0,8.0353,8.0353,8.021,8.021,193400.0
2006-09-15 13:00:00,11.2,11.24,11.2,11.24,227400.0,8.021,8.0496,8.021,8.0496,227400.0
2006-09-15 13:10:00,11.24,11.27,11.24,11.24,188800.0,8.0496,8.0711,8.0496,8.0496,188800.0
2006-09-15 13:20:00,11.24,11.26,11.24,11.24,238000.0,8.0496,8.0639,8.0496,8.0496,238000.0
2006-09-15 13:30:00,11.25,11.29,11.24,11.28,223400.0,8.0568,8.0854,8.0496,8.0782,223400.0
2006-09-15 13:40:00,11.28,11.31,11.28,11.29,180800.0,8.0782,8.0997,8.0782,8.0854,180800.0
2006-09-15 13:50:00,11.29,11.3,11.27,11.28,143400.0,8.0854,8.0926,8.0711,8.0782,143400.0
2006-09-15 14:00:00,11.28,11.31,11.28,11.29,267000.0,8.0782,8.0997,8.0782,8.0854,267000.0
2006-09-15 14:10:00,11.29,11.31,11.29,11.3,170000.0,8.0854,8.0997,8.0854,8.0926,170000.0
2006-09-15 14:20:00,11.29,11.3,11.27,11.27,121200.0,8.0854,8.0926,8.0711,8.0711,121200.0
2006-09-15 14:30:00,11.28,11.3,11.27,11.28,252800.0,8.0782,8.0926,8.0711,8.0782,252800.0
2006-09-15 14:40:00,11.28,11.29,11.22,11.22,165200.0,8.0782,8.0854,8.0353,8.0353,165200.0
2006-09-15 14:50:00,11.22,11.24,11.21,11.22,242200.0,8.0353,8.0496,8.0281,8.0353,242200.0
2006-09-15 15:00:00,11.22,11.24,11.21,11.23,281400.0,8.0353,8.0496,8.0281,8.0424,281400.0
2006-09-15 15:10:00,11.23,11.27,11.22,11.26,488600.0,8.0424,8.0711,8.0353,8.0639,488600.0
2006-09-15 15:20:00,11.26,11.27,11.25,11.26,256400.0,8.0639,8.0711,8.0568,8.0639,256400.0
2006-09-15 15:30:00,11.26,11.27,11.22,11.22,237600.0,8.0639,8.0711,8.0353,8.0353,237600.0
2006-09-15 15:40:00,11.22,11.23,11.21,11.23,385400.0,8.0353,8.0424,8.0281,8.0424,385400.0
2006-09-15 15:50:00,11.22,11.26,11.22,11.24,1124000.0,8.0353,8.0639,8.0353,8.0496,1124000.0
2006-09-18 09:30:00,11.14,11.25,11.13,11.18,323000.0,7.978,8.0568,7.9708,8.0066,323000.0
2006-09-18 09:40:00,11.18,11.21,11.16,11.2,433400.0,8.0066,8.0281,7.9923,8.021,433400.0
2006-09-18 09:50:00,11.2,11.24,11.2,11.22,138600.0,8.021,8.0496,8.021,8.0353,138600.0
2006-09-18 10:00:00,11.22,11.25,11.21,11.24,138000.0,8.0353,8.0568,8.0281,8.0496,138000.0
2006-09-18 10:10:00,11.24,11.3,11.24,11.27,127200.0,8.0496,8.0926,8.0496,8.0711,127200.0
2006-09-18 10:20:00,11.26,11.27,11.21,11.24,189200.0,8.0639,8.0711,8.0281,8.0496,189200.0
2006-09-18 10:30:00,11.24,11.26,11.24,11.26,121400.0,8.0496,8.0639,8.0496,8.0639,121400.0
2006-09-18 10:40:00,11.26,11.26,11.22,11.22,113400.0,8.0639,8.0639,8.0353,8.0353,113400.0
2006-09-18 10:50:00,11.21,11.23,11.21,11.22,46800.0,8.0281,8.0424,8.0281,8.0353,46800.0
2006-09-18 11:00:00,11.22,11.24,11.22,11.22,170000.0,8.0353,8.0496,8.0353,8.0353,170000.0
2006-09-18 11:10:00,11.22,11.22,11.18,11.19,124000.0,8.0353,8.0353,8.0066,8.0138,124000.0
2006-09-18 11:20:00,11.2,11.21,11.19,11.2,99400.0,8.021,8.0281,8.0138,8.021,99400.0
2006-09-18 11:30:00,11.21,11.21,11.18,11.2,169600.0,8.0281,8.0281,8.0066,8.021,169600.0
2006-09-18 11:40:00,11.21,11.24,11.19,11.23,178000.0,8.0281,8.0496,8.0138,8.0424,178000.0
2006-09-18 11:50:00,11.24,11.33,11.23,11.3,207000.0,8.0496,8.1141,8.0424,8.0926,207000.0
2006-09-18 12:00:00,11.3,11.32,11.28,11.31,207800.0,8.0926,8.1069,8.0782,8.0997,207800.0
2006-09-18 12:10:00,11.31,11.33,11.31,11.31,397200.0,8.0997,8.1141,8.0997,8.0997,397200.0
2006-09-18 12:20:00,11.31,11.31,11.26,11.27,115200.0,8.0997,8.0997,8.0639,8.0711,115200.0
2006-09-18 12:30:00,11.27,11.27,11.24,11.25,64800.0,8.0711,8.0711,8.0496,8.0568,64800.0
2006-09-18 12:40:00,11.24,11.25,11.24,11.24,121000.0,8.0496,8.0568,8.0496,8.0496,121000.0
2006-09-18 12:50:00,11.24,11.24,11.22,11.22,125600.0,8.0496,8.0496,8.0353,8.0353,125600.0
2006-09-18 13:00:00,11.22,11.24,11.22,11.22,58600.0,8.0353,8.0496,8.0353,8.0353,58600.0
2006-09-18 13:10:00,11.22,11.24,11.22,11.22,58800.0,8.0353,8.0496,8.0353,8.0353,58800.0
2006-09-18 13:20:00,11.22,11.24,11.22,11.23,67400.0,8.0353,8.0496,8.0353,8.0424,67400.0
2006-09-18 13:30:00,11.23,11.23,11.22,11.22,70800.0,8.0424,8.0424,8.0353,8.0353,70800.0
2006-09-18 13:40:00,11.22,11.22,11.18,11.2,148000.0,8.0353,8.0353,8.0066,8.021,148000.0
2006-09-18 13:50:00,11.2,11.22,11.18,11.22,114400.0,8.021,8.0353,8.0066,8.0353,114400.0
2006-09-18 14:00:00,11.22,11.23,11.21,11.21,123800.0,8.0353,8.0424,8.0281,8.0281,123800.0
2006-09-18 14:10:00,11.21,11.25,11.21,11.24,103400.0,8.0281,8.0568,8.0281,8.0496,103400.0
2006-09-18 14:20:00,11.24,11.28,11.24,11.28,252400.0,8.0496,8.0782,8.0496,8.0782,252400.0
2006-09-18 14:30:00,11.27,11.29,11.27,11.28,116800.0,8.0711,8.0854,8.0711,8.0782,116800.0
2006-09-18 14:40:00,11.28,11.29,11.27,11.29,189800.0,8.0782,8.0854,8.0711,8.0854,189800.0
2006-09-18 14:50:00,11.29,11.3,11.28,11.29,87200.0,8.0854,8.0926,8.0782,8.0854,87200.0
2006-09-18 15:00:00,11.29,11.29,11.28,11.29,211200.0,8.0854,8.0854,8.0782,8.0854,211200.0
2006-09-18 15:10:00,11.29,11.29,11.27,11.27,106400.0,8.0854,8.0854,8.0711,8.0711,106400.0
2006-09-18 15:20:00,11.27,11.29,11.26,11.29,327600.0,8.0711,8.0854,8.0639,8.0854,327600.0
2006-09-18 15:30:00,11.29,11.33,11.28,11.31,454000.0,8.0854,8.1141,8.0782,8.0997,454000.0
2006-09-18 15:40:00,11.31,11.31,11.29,11.29,162800.0,8.0997,8.0997,8.0854,8.0854,162800.0
2006-09-18 15:50:00,11.29,11.29,11.27,11.29,297400.0,8.0854,8.0854,8.0711,8.0854,297400.0
2006-09-19 09:30:00,11.35,11.36,11.28,11.34,211800.0,8.1284,8.1355,8.0782,8.1212,211800.0
2006-09-19 09:40:00,11.33,11.42,11.32,11.4,206000.0,8.1141,8.1785,8.1069,8.1642,206000.0
2006-09-19 09:50:00,11.4,11.4,11.37,11.38,178200.0,8.1642,8.1642,8.1427,8.1499,178200.0
2006-09-19 10:00:00,11.38,11.38,11.34,11.35,129200.0,8.1499,8.1499,8.1212,8.1284,129200.0
2006-09-19 10:10:00,11.35,11.36,11.34,11.35,355000.0,8.1284,8.1355,8.1212,8.1284,355000.0
2006-09-19 10:20:00,11.35,11.35,11.34,11.35,225400.0,8.1284,8.1284,8.1212,8.1284,225400.0
2006-09-19 10:30:00,11.35,11.35,11.32,11.33,164800.0,8.1284,8.1284,8.1069,8.1141,164800.0
2006-09-19 10:40:00,11.32,11.33,11.3,11.3,233000.0,8.1069,8.1141,8.0926,8.0926,233000.0
2006-09-19 10:50:00,11.3,11.31,11.29,11.3,117600.0,8.0926,8.0997,8.0854,8.0926,117600.0
2006-09-19 11:00:00,11.29,11.3,11.27,11.29,178800.0,8.0854,8.0926,8.0711,8.0854,178800.0
2006-09-19 11:10:00,11.29,11.3,11.24,11.26,146400.0,8.0854,8.0926,8.0496,8.0639,146400.0
2006-09-19 11:20:00,11.25,11.26,11.24,11.24,110800.0,8.0568,8.0639,8.0496,8.0496,110800.0
2006-09-19 11:30:00,11.24,11.25,11.23,11.24,236400.0,8.0496,8.0568,8.0424,8.0496,236400.0
2006-09-19 11:40:00,11.24,11.24,11.21,11.22,211600.0,8.0496,8.0496,8.0281,8.0353,211600.0
2006-09-19 11:50:00,11.21,11.22,11.21,11.22,179600.0,8.0281,8.0353,8.0281,8.0353,179600.0
2006-09-19 12:00:00,11.22,11.22,11.21,11.21,606200.0,8.0353,8.0353,8.0281,8.0281,606200.0
2006-09-19 12:10:00,11.21,11.22,11.2,11.22,127800.0,8.0281,8.0353,8.021,8.0353,127800.0
2006-09-19 12:20:00,11.22,11.23,11.22,11.22,107800.0,8.0353,8.0424,8.0353,8.0353,107800.0
2006-09-19 12:30:00,11.22,11.24,11.22,11.24,78600.0,8.0353,8.0496,8.0353,8.0496,78600.0
2006-09-19 12:40:00,11.24,11.26,11.24,11.24,77200.0,8.0496,8.0639,8.0496,8.0496,77200.0
2006-09-19 12:50:00,11.24,11.25,11.24,11.24,46800.0,8.0496,8.0568,8.0496,8.0496,46800.0
2006-09-19 13:00:00,11.25,11.27,11.24,11.24,111200.0,8.0568,8.0711,8.0496,8.0496,111200.0
2006-09-19 13:10:00,11.24,11.26,11.24,11.25,61400.0,8.0496,8.0639,8.0496,8.0568,61400.0
2006-09-19 13:20:00,11.26,11.28,11.24,11.26,187600.0,8.0639,8.0782,8.0496,8.0639,187600.0
2006-09-19 13:30:00,11.27,11.27,11.24,11.25,108200.0,8.0711,8.0711,8.0496,8.0568,108200.0
2006-09-19 13:40:00,11.26,11.27,11.24,11.27,36800.0,8.0639,8.0711,8.0496,8.0711,36800.0
2006-09-19 13:50:00,11.27,11.28,11.26,11.26,118600.0,8.0711,8.0782,8.0639,8.0639,118600.0
2006-09-19 14:00:00,11.26,11.29,11.26,11.28,85800.0,8.0639,8.0854,8.0639,8.0782,85800.0
2006-09-19 14:10:00,11.28,11.28,11.24,11.25,92600.0,8.0782,8.0782,8.0496,8.0568,92600.0
2006-09-19 14:20:00,11.24,11.28,11.24,11.26,77200.0,8.0496,8.0782,8.0496,8.0639,77200.0
2006-09-19 14:30:00,11.26,11.27,11.24,11.24,299400.0,8.0639,8.0711,8.0496,8.0496,299400.0
2006-09-19 14:40:00,11.25,11.25,11.22,11.24,82600.0,8.0568,8.0568,8.0353,8.0496,82600.0
2006-09-19 14:50:00,11.24,11.24,11.22,11.22,78600.0,8.0496,8.0496,8.0353,8.0353,78600.0
2006-09-19 15:00:00,11.22,11.24,11.21,11.24,148200.0,8.0353,8.0496,8.0281,8.0496,148200.0
2006-09-19 15:10:00,11.24,11.25,11.23,11.24,136000.0,8.0496,8.0568,8.0424,8.0496,136000.0
2006-09-19 15:20:00,11.24,11.24,11.22,11.24,145000.0,8.0496,8.0496,8.0353,8.0496,145000.0
2006-09-19 15:30:00,11.24,11.26,11.23,11.25,506000.0,8.0496,8.0639,8.0424,8.0568,506000.0
2006-09-19 15:40:00,11.25,11.26,11.23,11.24,231600.0,8.0568,8.0639,8.0424,8.0496,231600.0
2006-09-19 15:50:00,11.24,11.25,11.22,11.25,219800.0,8.0496,8.0568,8.0353,8.0568,219800.0
2006-09-20 09:30:00,11.1,11.31,11.1,11.28,197600.0,7.9493,8.0997,7.9493,8.0782,197600.0
2006-09-20 09:40:00,11.27,11.33,11.27,11.31,215400.0,8.0711,8.1141,8.0711,8.0997,215400.0
2006-09-20 09:50:00,11.31,11.31,11.26,11.26,195200.0,8.0997,8.0997,8.0639,8.0639,195200.0
2006-09-20 10:00:00,11.26,11.28,11.26,11.27,190600.0,8.0639,8.0782,8.0639,8.0711,190600.0
2006-09-20 10:10:00,11.28,11.3,11.27,11.3,157400.0,8.0782,8.0926,8.0711,8.0926,157400.0
2006-09-20 10:20:00,11.3,11.32,11.3,11.3,288000.0,8.0926,8.1069,8.0926,8.0926,288000.0
2006-09-20 10:30:00,11.3,11.31,11.3,11.31,241000.0,8.0926,8.0997,8.0926,8.0997,241000.0
2006-09-20 10:40:00,11.31,11.33,11.3,11.31,263800.0,8.0997,8.1141,8.0926,8.0997,263800.0
2006-09-20 10:50:00,11.32,11.33,11.3,11.32,579400.0,8.1069,8.1141,8.0926,8.1069,579400.0
2006-09-20 11:00:00,11.32,11.34,11.32,11.34,134600.0,8.1069,8.1212,8.1069,8.1212,134600.0
2006-09-20 11:10:00,11.34,11.34,11.31,11.31,179600.0,8.1212,8.1212,8.0997,8.0997,179600.0
2006-09-20 11:20:00,11.31,11.31,11.3,11.3,186400.0,8.0997,8.0997,8.0926,8.0926,186400.0
2006-09-20 11:30:00,11.3,11.31,11.29,11.3,399400.0,8.0926,8.0997,8.0854,8.0926,399400.0
2006-09-20 11:40:00,11.3,11.31,11.29,11.31,110200.0,8.0926,8.0997,8.0854,8.0997,110200.0
2006-09-20 11:50:00,11.3,11.31,11.3,11.3,119400.0,8.0926,8.0997,8.0926,8.0926,119400.0
2006-09-20 12:00:00,11.3,11.3,11.3,11.3,56600.0,8.0926,8.0926,8.0926,8.0926,56600.0
2006-09-20 12:10:00,11.3,11.3,11.3,11.3,62800.0,8.0926,8.0926,8.0926,8.0926,62800.0
2006-09-20 12:20:00,11.3,11.3,11.3,11.3,89600.0,8.0926,8.0926,8.0926,8.0926,89600.0
2006-09-20 12:30:00,11.3,11.3,11.3,11.3,109400.0,8.0926,8.0926,8.0926,8.0926,109400.0
2006-09-20 12:40:00,11.3,11.31,11.3,11.3,100000.0,8.0926,8.0997,8.0926,8.0926,100000.0
2006-09-20 12:50:00,11.3,11.3,11.27,11.28,150600.0,8.0926,8.0926,8.0711,8.0782,150600.0
2006-09-20 13:00:00,11.28,11.3,11.28,11.3,127200.0,8.0782,8.0926,8.0782,8.0926,127200.0
2006-09-20 13:10:00,11.3,11.3,11.29,11.29,141800.0,8.0926,8.0926,8.0854,8.0854,141800.0
2006-09-20 13:20:00,11.29,11.3,11.29,11.3,49400.0,8.0854,8.0926,8.0854,8.0926,49400.0
2006-09-20 13:30:00,11.3,11.3,11.29,11.3,92000.0,8.0926,8.0926,8.0854,8.0926,92000.0
2006-09-20 13:40:00,11.3,11.31,11.29,11.3,456000.0,8.0926,8.0997,8.0854,8.0926,456000.0
2006-09-20 13:50:00,11.29,11.3,11.29,11.3,130200.0,8.0854,8.0926,8.0854,8.0926,130200.0
2006-09-20 14:00:00,11.3,11.3,11.29,11.3,200200.0,8.0926,8.0926,8.0854,8.0926,200200.0
2006-09-20 14:10:00,11.3,11.3,11.28,11.29,148200.0,8.0926,8.0926,8.0782,8.0854,148200.0
2006-09-20 14:20:00,11.29,11.3,11.29,11.3,274800.0,8.0854,8.0926,8.0854,8.0926,274800.0
2006-09-20 14:30:00,11.3,11.33,11.3,11.3,531800.0,8.0926,8.1141,8.0926,8.0926,531800.0
2006-09-20 14:40:00,11.3,11.32,11.29,11.31,216400.0,8.0926,8.1069,8.0854,8.0997,216400.0
2006-09-20 14:50:00,11.31,11.35,11.3,11.34,187000.0,8.0997,8.1284,8.0926,8.1212,187000.0
2006-09-20 15:00:00,11.35,11.36,11.32,11.35,366200.0,8.1284,8.1355,8.1069,8.1284,366200.0
2006-09-20 15:10:00,11.35,11.35,11.32,11.33,217600.0,8.1284,8.1284,8.1069,8.1141,217600.0
2006-09-20 15:20:00,11.33,11.34,11.31,11.33,317400.0,8.1141,8.1212,8.0997,8.1141,317400.0
2006-09-20 15:30:00,11.33,11.34,11.32,11.34,293800.0,8.1141,8.1212,8.1069,8.1212,293800.0
2006-09-20 15:40:00,11.34,11.35,11.33,11.34,322800.0,8.1212,8.1284,8.1141,8.1212,322800.0
2006-09-20 15:50:00,11.34,11.36,11.34,11.35,556400.0,8.1212,8.1355,8.1212,8.1284,556400.0
2006-09-21 09:30:00,11.3,11.35,11.26,11.29,203000.0,8.0926,8.1284,8.0639,8.0854,203000.0
2006-09-21 09:40:00,11.3,11.3,11.27,11.27,206400.0,8.0926,8.0926,8.0711,8.0711,206400.0
2006-09-21 09:50:00,11.28,11.29,11.25,11.29,172400.0,8.0782,8.0854,8.0568,8.0854,172400.0
2006-09-21 10:00:00,11.28,11.29,11.1,11.14,917000.0,8.0782,8.0854,7.9493,7.978,917000.0
2006-09-21 10:10:00,11.13,11.23,11.06,11.14,773400.0,7.9708,8.0424,7.9207,7.978,773400.0
2006-09-21 10:20:00,11.15,11.19,11.12,11.19,287400.0,7.9851,8.0138,7.9637,8.0138,287400.0
2006-09-21 10:30:00,11.19,11.25,11.19,11.19,258600.0,8.0138,8.0568,8.0138,8.0138,258600.0
2006-09-21 10:40:00,11.19,11.19,11.16,11.18,230800.0,8.0138,8.0138,7.9923,8.0066,230800.0
2006-09-21 10:50:00,11.18,11.18,11.15,11.15,290200.0,8.0066,8.0066,7.9851,7.9851,290200.0
2006-09-21 11:00:00,11.15,11.18,11.13,11.17,405600.0,7.9851,8.0066,7.9708,7.9995,405600.0
2006-09-21 11:10:00,11.16,11.19,11.15,11.17,321200.0,7.9923,8.0138,7.9851,7.9995,321200.0
2006-09-21 11:20:00,11.17,11.19,11.17,11.18,247800.0,7.9995,8.0138,7.9995,8.0066,247800.0
2006-09-21 11:30:00,11.18,11.2,11.17,11.19,230600.0,8.0066,8.021,7.9995,8.0138,230600.0
2006-09-21 11:40:00,11.19,11.19,11.12,11.13,165800.0,8.0138,8.0138,7.9637,7.9708,165800.0
2006-09-21 11:50:00,11.13,11.22,11.12,11.21,223600.0,7.9708,8.0353,7.9637,8.0281,223600.0
2006-09-21 12:00:00,11.21,11.21,11.15,11.15,165200.0,8.0281,8.0281,7.9851,7.9851,165200.0
2006-09-21 12:10:00,11.15,11.18,11.15,11.16,214200.0,7.9851,8.0066,7.9851,7.9923,214200.0
2006-09-21 12:20:00,11.16,11.17,11.13,11.17,106400.0,7.9923,7.9995,7.9708,7.9995,106400.0
2006-09-21 12:30:00,11.16,11.22,11.16,11.21,244600.0,7.9923,8.0353,7.9923,8.0281,244600.0
2006-09-21 12:40:00,11.21,11.21,11.13,11.13,98600.0,8.0281,8.0281,7.9708,7.9708,98600.0
2006-09-21 12:50:00,11.13,11.17,11.13,11.17,86400.0,7.9708,7.9995,7.9708,7.9995,86400.0
2006-09-21 13:00:00,11.16,11.17,11.15,11.16,65400.0,7.9923,7.9995,7.9851,7.9923,65400.0
2006-09-21 13:10:00,11.16,11.2,11.16,11.19,77600.0,7.9923,8.021,7.9923,8.0138,77600.0
2006-09-21 13:20:00,11.2,11.24,11.19,11.23,187200.0,8.021,8.0496,8.0138,8.0424,187200.0
2006-09-21 13:30:00,11.22,11.23,11.22,11.22,91000.0,8.0353,8.0424,8.0353,8.0353,91000.0
2006-09-21 13:40:00,11.22,11.25,11.21,11.24,174200.0,8.0353,8.0568,8.0281,8.0496,174200.0
2006-09-21 13:50:00,11.24,11.24,11.24,11.24,91400.0,8.0496,8.0496,8.0496,8.0496,91400.0
2006-09-21 14:00:00,11.24,11.25,11.22,11.22,178800.0,8.0496,8.0568,8.0353,8.0353,178800.0
2006-09-21 14:10:00,11.22,11.22,11.21,11.21,86200.0,8.0353,8.0353,8.0281,8.0281,86200.0
2006-09-21 14:20:00,11.21,11.22,11.2,11.21,139800.0,8.0281,8.0353,8.021,8.0281,139800.0
2006-09-21 14:30:00,11.21,11.22,11.2,11.2,200200.0,8.0281,8.0353,8.021,8.021,200200.0
2006-09-21 14:40:00,11.2,11.22,11.19,11.21,181400.0,8.021,8.0353,8.0138,8.0281,181400.0
2006-09-21 14:50:00,11.21,11.22,11.2,11.21,239000.0,8.0281,8.0353,8.021,8.0281,239000.0
2006-09-21 15:00:00,11.21,11.22,11.2,11.2,149200.0,8.0281,8.0353,8.021,8.021,149200.0
2006-09-21 15:10:00,11.2,11.21,11.19,11.19,210000.0,8.021,8.0281,8.0138,8.0138,210000.0
2006-09-21 15:20:00,11.19,11.2,11.18,11.19,230000.0,8.0138,8.021,8.0066,8.0138,230000.0
2006-09-21 15:30:00,11.19,11.22,11.19,11.22,246600.0,8.0138,8.0353,8.0138,8.0353,246600.0
2006-09-21 15:40:00,11.22,11.22,11.21,11.22,197200.0,8.0353,8.0353,8.0281,8.0353,197200.0
2006-09-21 15:50:00,11.22,11.22,11.21,11.22,367800.0,8.0353,8.0353,8.0281,8.0353,367800.0
2006-09-22 09:30:00,11.18,11.24,11.16,11.21,105400.0,8.0066,8.0496,7.9923,8.0281,105400.0
2006-09-22 09:40:00,11.2,11.3,11.2,11.27,133600.0,8.021,8.0926,8.021,8.0711,133600.0
2006-09-22 09:50:00,11.26,11.27,11.23,11.26,160600.0,8.0639,8.0711,8.0424,8.0639,160600.0
2006-09-22 10:00:00,11.25,11.25,11.17,11.19,237000.0,8.0568,8.0568,7.9995,8.0138,237000.0
2006-09-22 10:10:00,11.19,11.22,11.19,11.22,797000.0,8.0138,8.0353,8.0138,8.0353,797000.0
2006-09-22 10:20:00,11.22,11.23,11.19,11.21,168600.0,8.0353,8.0424,8.0138,8.0281,168600.0
2006-09-22 10:30:00,11.21,11.25,11.21,11.23,184800.0,8.0281,8.0568,8.0281,8.0424,184800.0
2006-09-22 10:40:00,11.24,11.3,11.23,11.3,722000.0,8.0496,8.0926,8.0424,8.0926,722000.0
2006-09-22 10:50:00,11.3,11.3,11.28,11.3,134200.0,8.0926,8.0926,8.0782,8.0926,134200.0
2006-09-22 11:00:00,11.29,11.3,11.29,11.3,161600.0,8.0854,8.0926,8.0854,8.0926,161600.0
2006-09-22 11:10:00,11.31,11.31,11.29,11.31,203200.0,8.0997,8.0997,8.0854,8.0997,203200.0
2006-09-22 11:20:00,11.31,11.35,11.31,11.33,86200.0,8.0997,8.1284,8.0997,8.1141,86200.0
2006-09-22 11:30:00,11.33,11.37,11.33,11.37,103600.0,8.1141,8.1427,8.1141,8.1427,103600.0
2006-09-22 11:40:00,11.37,11.38,11.37,11.37,166200.0,8.1427,8.1499,8.1427,8.1427,166200.0
2006-09-22 11:50:00,11.37,11.37,11.35,11.36,52000.0,8.1427,8.1427,8.1284,8.1355,52000.0
2006-09-22 12:00:00,11.35,11.36,11.31,11.32,96200.0,8.1284,8.1355,8.0997,8.1069,96200.0
2006-09-22 12:10:00,11.32,11.32,11.3,11.31,98600.0,8.1069,8.1069,8.0926,8.0997,98600.0
2006-09-22 12:20:00,11.31,11.32,11.31,11.31,39600.0,8.0997,8.1069,8.0997,8.0997,39600.0
2006-09-22 12:30:00,11.31,11.32,11.31,11.31,62400.0,8.0997,8.1069,8.0997,8.0997,62400.0
2006-09-22 12:40:00,11.31,11.31,11.3,11.31,57800.0,8.0997,8.0997,8.0926,8.0997,57800.0
2006-09-22 12:50:00,11.31,11.35,11.31,11.35,85200.0,8.0997,8.1284,8.0997,8.1284,85200.0
2006-09-22 13:00:00,11.35,11.37,11.34,11.35,169800.0,8.1284,8.1427,8.1212,8.1284,169800.0
2006-09-22 13:10:00,11.35,11.35,11.31,11.33,119400.0,8.1284,8.1284,8.0997,8.1141,119400.0
2006-09-22 13:20:00,11.33,11.35,11.33,11.35,66600.0,8.1141,8.1284,8.1141,8.1284,66600.0
2006-09-22 13:30:00,11.34,11.36,11.34,11.35,133400.0,8.1212,8.1355,8.1212,8.1284,133400.0
2006-09-22 13:40:00,11.35,11.38,11.34,11.37,356600.0,8.1284,8.1499,8.1212,8.1427,356600.0
2006-09-22 13:50:00,11.36,11.38,11.36,11.37,76200.0,8.1355,8.1499,8.1355,8.1427,76200.0
2006-09-22 14:00:00,11.37,11.38,11.36,11.37,128400.0,8.1427,8.1499,8.1355,8.1427,128400.0
2006-09-22 14:10:00,11.38,11.38,11.37,11.38,91800.0,8.1499,8.1499,8.1427,8.1499,91800.0
2006-09-22 14:20:00,11.38,11.38,11.37,11.37,100200.0,8.1499,8.1499,8.1427,8.1427,100200.0
2006-09-22 14:30:00,11.38,11.38,11.37,11.38,106000.0,8.1499,8.1499,8.1427,8.1499,106000.0
2006-09-22 14:40:00,11.38,11.39,11.38,11.38,161200.0,8.1499,8.157,8.1499,8.1499,161200.0
2006-09-22 14:50:00,11.38,11.4,11.38,11.39,279000.0,8.1499,8.1642,8.1499,8.157,279000.0
2006-09-22 15:00:00,11.4,11.4,11.38,11.38,108600.0,8.1642,8.1642,8.1499,8.1499,108600.0
2006-09-22 15:10:00,11.38,11.46,11.38,11.44,236400.0,8.1499,8.2072,8.1499,8.1928,236400.0
2006-09-22 15:20:00,11.44,11.47,11.43,11.44,377000.0,8.1928,8.2143,8.1857,8.1928,377000.0
2006-09-22 15:30:00,11.44,11.46,11.44,11.45,262000.0,8.1928,8.2072,8.1928,8.2,262000.0
2006-09-22 15:40:00,11.45,11.46,11.43,11.43,367600.0,8.2,8.2072,8.1857,8.1857,367600.0
2006-09-22 15:50:00,11.43,11.43,11.4,11.43,394800.0,8.1857,8.1857,8.1642,8.1857,394800.0
2006-09-25 09:30:00,11.46,11.49,11.4,11.43,159200.0,8.2072,8.2286,8.1642,8.1857,159200.0
2006-09-25 09:40:00,11.43,11.49,11.42,11.46,184400.0,8.1857,8.2286,8.1785,8.2072,184400.0
2006-09-25 09:50:00,11.46,11.46,11.37,11.4,182800.0,8.2072,8.2072,8.1427,8.1642,182800.0
2006-09-25 10:00:00,11.4,11.43,11.37,11.38,127800.0,8.1642,8.1857,8.1427,8.1499,127800.0
2006-09-25 10:10:00,11.38,11.38,11.32,11.32,163000.0,8.1499,8.1499,8.1069,8.1069,163000.0
2006-09-25 10:20:00,11.32,11.36,11.32,11.36,135000.0,8.1069,8.1355,8.1069,8.1355,135000.0
2006-09-25 10:30:00,11.35,11.4,11.34,11.38,163600.0,8.1284,8.1642,8.1212,8.1499,163600.0
2006-09-25 10:40:00,11.38,11.4,11.35,11.37,270200.0,8.1499,8.1642,8.1284,8.1427,270200.0
2006-09-25 10:50:00,11.37,11.4,11.36,11.39,158600.0,8.1427,8.1642,8.1355,8.157,158600.0
2006-09-25 11:00:00,11.4,11.4,11.38,11.38,85400.0,8.1642,8.1642,8.1499,8.1499,85400.0
2006-09-25 11:10:00,11.38,11.4,11.36,11.4,90400.0,8.1499,8.1642,8.1355,8.1642,90400.0
2006-09-25 11:20:00,11.39,11.46,11.38,11.43,188600.0,8.157,8.2072,8.1499,8.1857,188600.0
2006-09-25 11:30:00,11.42,11.45,11.4,11.4,149800.0,8.1785,8.2,8.1642,8.1642,149800.0
2006-09-25 11:40:00,11.4,11.44,11.39,11.4,91000.0,8.1642,8.1928,8.157,8.1642,91000.0
2006-09-25 11:50:00,11.4,11.42,11.4,11.4,63400.0,8.1642,8.1785,8.1642,8.1642,63400.0
2006-09-25 12:00:00,11.4,11.42,11.4,11.41,152800.0,8.1642,8.1785,8.1642,8.1713,152800.0
2006-09-25 12:10:00,11.41,11.44,11.4,11.44,131000.0,8.1713,8.1928,8.1642,8.1928,131000.0
2006-09-25 12:20:00,11.44,11.49,11.43,11.47,267400.0,8.1928,8.2286,8.1857,8.2143,267400.0
2006-09-25 12:30:00,11.47,11.49,11.43,11.43,199000.0,8.2143,8.2286,8.1857,8.1857,199000.0
2006-09-25 12:40:00,11.43,11.45,11.42,11.44,84800.0,8.1857,8.2,8.1785,8.1928,84800.0
2006-09-25 12:50:00,11.44,11.46,11.44,11.45,103200.0,8.1928,8.2072,8.1928,8.2,103200.0
2006-09-25 13:00:00,11.45,11.47,11.45,11.47,140400.0,8.2,8.2143,8.2,8.2143,140400.0
2006-09-25 13:10:00,11.46,11.48,11.46,11.48,83600.0,8.2072,8.2215,8.2072,8.2215,83600.0
2006-09-25 13:20:00,11.49,11.49,11.47,11.47,118800.0,8.2286,8.2286,8.2143,8.2143,118800.0
2006-09-25 13:30:00,11.47,11.48,11.46,11.46,71400.0,8.2143,8.2215,8.2072,8.2072,71400.0
2006-09-25 13:40:00,11.46,11.47,11.44,11.45,114200.0,8.2072,8.2143,8.1928,8.2,114200.0
2006-09-25 13:50:00,11.45,11.46,11.43,11.44,102600.0,8.2,8.2072,8.1857,8.1928,102600.0
2006-09-25 14:00:00,11.43,11.44,11.41,11.43,154200.0,8.1857,8.1928,8.1713,8.1857,154200.0
2006-09-25 14:10:00,11.43,11.44,11.41,11.43,133400.0,8.1857,8.1928,8.1713,8.1857,133400.0
2006-09-25 14:20:00,11.43,11.46,11.41,11.44,124600.0,8.1857,8.2072,8.1713,8.1928,124600.0
2006-09-25 14:30:00,11.44,11.48,11.44,11.47,199800.0,8.1928,8.2215,8.1928,8.2143,199800.0
2006-09-25 14:40:00,11.47,11.5,11.47,11.49,150600.0,8.2143,8.2358,8.2143,8.2286,150600.0
2006-09-25 14:50:00,11.5,11.51,11.47,11.49,229600.0,8.2358,8.243,8.2143,8.2286,229600.0
2006-09-25 15:00:00,11.49,11.52,11.48,11.49,192200.0,8.2286,8.2501,8.2215,8.2286,192200.0
2006-09-25 15:10:00,11.49,11.54,11.49,11.5,195400.0,8.2286,8.2644,8.2286,8.2358,195400.0
2006-09-25 15:20:00,11.5,11.55,11.5,11.54,160800.0,8.2358,8.2716,8.2358,8.2644,160800.0
2006-09-25 15:30:00,11.55,11.56,11.53,11.53,200600.0,8.2716,8.2788,8.2573,8.2573,200600.0
2006-09-25 15:40:00,11.53,11.56,11.51,11.56,165000.0,8.2573,8.2788,8.243,8.2788,165000.0
2006-09-25 15:50:00,11.56,11.56,11.49,11.52,342400.0,8.2788,8.2788,8.2286,8.2501,342400.0
2006-09-26 09:30:00,11.52,11.52,11.45,11.49,123800.0,8.2501,8.2501,8.2,8.2286,123800.0
2006-09-26 09:40:00,11.49,11.54,11.48,11.5,136200.0,8.2286,8.2644,8.2215,8.2358,136200.0
2006-09-26 09:50:00,11.5,11.55,11.49,11.55,113000.0,8.2358,8.2716,8.2286,8.2716,113000.0
2006-09-26 10:00:00,11.56,11.6,11.51,11.6,139400.0,8.2788,8.3074,8.243,8.3074,139400.0
2006-09-26 10:10:00,11.6,11.61,11.56,11.59,145400.0,8.3074,8.3146,8.2788,8.3003,145400.0
2006-09-26 10:20:00,11.59,11.61,11.58,11.61,110800.0,8.3003,8.3146,8.2931,8.3146,110800.0
2006-09-26 10:30:00,11.61,11.63,11.59,11.62,203000.0,8.3146,8.3289,8.3003,8.3217,203000.0
2006-09-26 10:40:00,11.62,11.62,11.59,11.59,101200.0,8.3217,8.3217,8.3003,8.3003,101200.0
2006-09-26 10:50:00,11.59,11.62,11.59,11.62,115800.0,8.3003,8.3217,8.3003,8.3217,115800.0
2006-09-26 11:00:00,11.62,11.63,11.6,11.61,96600.0,8.3217,8.3289,8.3074,8.3146,96600.0
2006-09-26 11:10:00,11.61,11.62,11.59,11.61,86400.0,8.3146,8.3217,8.3003,8.3146,86400.0
2006-09-26 11:20:00,11.61,11.61,11.59,11.6,101400.0,8.3146,8.3146,8.3003,8.3074,101400.0
2006-09-26 11:30:00,11.6,11.6,11.58,11.58,100800.0,8.3074,8.3074,8.2931,8.2931,100800.0
2006-09-26 11:40:00,11.58,11.59,11.49,11.49,108200.0,8.2931,8.3003,8.2286,8.2286,108200.0
2006-09-26 11:50:00,11.49,11.49,11.47,11.49,98000.0,8.2286,8.2286,8.2143,8.2286,98000.0
2006-09-26 12:00:00,11.48,11.49,11.45,11.46,365800.0,8.2215,8.2286,8.2,8.2072,365800.0
2006-09-26 12:10:00,11.46,11.49,11.46,11.47,82200.0,8.2072,8.2286,8.2072,8.2143,82200.0
2006-09-26 12:20:00,11.47,11.52,11.47,11.52,76000.0,8.2143,8.2501,8.2143,8.2501,76000.0
2006-09-26 12:30:00,11.52,11.52,11.49,11.49,70400.0,8.2501,8.2501,8.2286,8.2286,70400.0
2006-09-26 12:40:00,11.49,11.5,11.47,11.47,94600.0,8.2286,8.2358,8.2143,8.2143,94600.0
2006-09-26 12:50:00,11.47,11.47,11.47,11.47,106200.0,8.2143,8.2143,8.2143,8.2143,106200.0
2006-09-26 13:00:00,11.47,11.47,11.47,11.47,99200.0,8.2143,8.2143,8.2143,8.2143,99200.0
2006-09-26 13:10:00,11.48,11.49,11.47,11.47,118800.0,8.2215,8.2286,8.2143,8.2143,118800.0
2006-09-26 13:20:00,11.47,11.49,11.47,11.49,104200.0,8.2143,8.2286,8.2143,8.2286,104200.0
2006-09-26 13:30:00,11.49,11.5,11.47,11.47,102200.0,8.2286,8.2358,8.2143,8.2143,102200.0
2006-09-26 13:40:00,11.47,11.48,11.47,11.47,87200.0,8.2143,8.2215,8.2143,8.2143,87200.0
2006-09-26 13:50:00,11.47,11.49,11.47,11.49,154400.0,8.2143,8.2286,8.2143,8.2286,154400.0
2006-09-26 14:00:00,11.49,11.49,11.49,11.49,124000.0,8.2286,8.2286,8.2286,8.2286,124000.0
2006-09-26 14:10:00,11.49,11.49,11.47,11.47,130800.0,8.2286,8.2286,8.2143,8.2143,130800.0
2006-09-26 14:20:00,11.48,11.49,11.48,11.49,119000.0,8.2215,8.2286,8.2215,8.2286,119000.0
2006-09-26 14:30:00,11.49,11.51,11.49,11.49,132600.0,8.2286,8.243,8.2286,8.2286,132600.0
2006-09-26 14:40:00,11.49,11.51,11.49,11.49,101200.0,8.2286,8.243,8.2286,8.2286,101200.0
2006-09-26 14:50:00,11.5,11.53,11.49,11.51,70000.0,8.2358,8.2573,8.2286,8.243,70000.0
2006-09-26 15:00:00,11.51,11.51,11.49,11.49,125600.0,8.243,8.243,8.2286,8.2286,125600.0
2006-09-26 15:10:00,11.49,11.53,11.49,11.52,51800.0,8.2286,8.2573,8.2286,8.2501,51800.0
2006-09-26 15:20:00,11.52,11.52,11.5,11.51,102400.0,8.2501,8.2501,8.2358,8.243,102400.0
2006-09-26 15:30:00,11.51,11.52,11.49,11.5,280200.0,8.243,8.2501,8.2286,8.2358,280200.0
2006-09-26 15:40:00,11.5,11.53,11.5,11.53,177200.0,8.2358,8.2573,8.2358,8.2573,177200.0
2006-09-26 15:50:00,11.52,11.55,11.52,11.54,347800.0,8.2501,8.2716,8.2501,8.2644,347800.0
2006-09-27 09:30:00,11.52,11.52,11.43,11.45,134200.0,8.2501,8.2501,8.1857,8.2,134200.0
2006-09-27 09:40:00,11.45,11.46,11.43,11.43,136800.0,8.2,8.2072,8.1857,8.1857,136800.0
2006-09-27 09:50:00,11.43,11.46,11.43,11.43,130600.0,8.1857,8.2072,8.1857,8.1857,130600.0
2006-09-27 10:00:00,11.43,11.47,11.43,11.43,188400.0,8.1857,8.2143,8.1857,8.1857,188400.0
2006-09-27 10:10:00,11.43,11.46,11.4,11.45,187600.0,8.1857,8.2072,8.1642,8.2,187600.0
2006-09-27 10:20:00,11.45,11.52,11.45,11.46,120000.0,8.2,8.2501,8.2,8.2072,120000.0
2006-09-27 10:30:00,11.47,11.55,11.47,11.55,132200.0,8.2143,8.2716,8.2143,8.2716,132200.0
2006-09-27 10:40:00,11.55,11.55,11.5,11.5,96000.0,8.2716,8.2716,8.2358,8.2358,96000.0
2006-09-27 10:50:00,11.5,11.54,11.5,11.53,281400.0,8.2358,8.2644,8.2358,8.2573,281400.0
2006-09-27 11:00:00,11.54,11.55,11.51,11.54,76400.0,8.2644,8.2716,8.243,8.2644,76400.0
2006-09-27 11:10:00,11.54,11.55,11.53,11.53,60600.0,8.2644,8.2716,8.2573,8.2573,60600.0
2006-09-27 11:20:00,11.53,11.56,11.53,11.55,73400.0,8.2573,8.2788,8.2573,8.2716,73400.0
2006-09-27 11:30:00,11.56,11.59,11.55,11.58,101200.0,8.2788,8.3003,8.2716,8.2931,101200.0
2006-09-27 11:40:00,11.58,11.6,11.56,11.6,87800.0,8.2931,8.3074,8.2788,8.3074,87800.0
2006-09-27 11:50:00,11.6,11.6,11.58,11.59,66800.0,8.3074,8.3074,8.2931,8.3003,66800.0
2006-09-27 12:00:00,11.59,11.6,11.58,11.58,51000.0,8.3003,8.3074,8.2931,8.2931,51000.0
2006-09-27 12:10:00,11.57,11.58,11.56,11.56,42800.0,8.2859,8.2931,8.2788,8.2788,42800.0
2006-09-27 12:20:00,11.56,11.6,11.56,11.58,84600.0,8.2788,8.3074,8.2788,8.2931,84600.0
2006-09-27 12:30:00,11.58,11.59,11.54,11.54,78200.0,8.2931,8.3003,8.2644,8.2644,78200.0
2006-09-27 12:40:00,11.54,11.54,11.5,11.5,58600.0,8.2644,8.2644,8.2358,8.2358,58600.0
2006-09-27 12:50:00,11.51,11.56,11.5,11.56,57000.0,8.243,8.2788,8.2358,8.2788,57000.0
2006-09-27 13:00:00,11.56,11.58,11.53,11.53,108400.0,8.2788,8.2931,8.2573,8.2573,108400.0
2006-09-27 13:10:00,11.53,11.56,11.53,11.56,76800.0,8.2573,8.2788,8.2573,8.2788,76800.0
2006-09-27 13:20:00,11.55,11.56,11.55,11.56,61800.0,8.2716,8.2788,8.2716,8.2788,61800.0
2006-09-27 13:30:00,11.56,11.56,11.51,11.52,66400.0,8.2788,8.2788,8.243,8.2501,66400.0
2006-09-27 13:40:00,11.52,11.56,11.52,11.55,112400.0,8.2501,8.2788,8.2501,8.2716,112400.0
2006-09-27 13:50:00,11.55,11.55,11.54,11.54,45600.0,8.2716,8.2716,8.2644,8.2644,45600.0
2006-09-27 14:00:00,11.54,11.58,11.53,11.58,84600.0,8.2644,8.2931,8.2573,8.2931,84600.0
2006-09-27 14:10:00,11.58,11.58,11.49,11.49,146000.0,8.2931,8.2931,8.2286,8.2286,146000.0
2006-09-27 14:20:00,11.5,11.54,11.49,11.54,129200.0,8.2358,8.2644,8.2286,8.2644,129200.0
2006-09-27 14:30:00,11.54,11.54,11.52,11.54,112800.0,8.2644,8.2644,8.2501,8.2644,112800.0
2006-09-27 14:40:00,11.54,11.55,11.52,11.53,193600.0,8.2644,8.2716,8.2501,8.2573,193600.0
2006-09-27 14:50:00,11.54,11.55,11.53,11.55,88200.0,8.2644,8.2716,8.2573,8.2716,88200.0
2006-09-27 15:00:00,11.55,11.56,11.55,11.55,108800.0,8.2716,8.2788,8.2716,8.2716,108800.0
2006-09-27 15:10:00,11.55,11.59,11.55,11.56,169400.0,8.2716,8.3003,8.2716,8.2788,169400.0
2006-09-27 15:20:00,11.56,11.58,11.56,11.56,125000.0,8.2788,8.2931,8.2788,8.2788,125000.0
2006-09-27 15:30:00,11.56,11.61,11.56,11.59,255200.0,8.2788,8.3146,8.2788,8.3003,255200.0
2006-09-27 15:40:00,11.6,11.62,11.59,11.61,107200.0,8.3074,8.3217,8.3003,8.3146,107200.0
2006-09-27 15:50:00,11.61,11.61,11.59,11.6,331200.0,8.3146,8.3146,8.3003,8.3074,331200.0
2006-09-28 09:30:00,11.59,11.6,11.52,11.59,161800.0,8.3003,8.3074,8.2501,8.3003,161800.0
2006-09-28 09:40:00,11.6,11.6,11.56,11.56,109000.0,8.3074,8.3074,8.2788,8.2788,109000.0
2006-09-28 09:50:00,11.58,11.58,11.55,11.56,193200.0,8.2931,8.2931,8.2716,8.2788,193200.0
2006-09-28 10:00:00,11.56,11.61,11.56,11.6,78800.0,8.2788,8.3146,8.2788,8.3074,78800.0
2006-09-28 10:10:00,11.6,11.61,11.59,11.61,110400.0,8.3074,8.3146,8.3003,8.3146,110400.0
2006-09-28 10:20:00,11.61,11.64,11.61,11.61,162600.0,8.3146,8.3361,8.3146,8.3146,162600.0
2006-09-28 10:30:00,11.61,11.63,11.61,11.61,108000.0,8.3146,8.3289,8.3146,8.3146,108000.0
2006-09-28 10:40:00,11.61,11.62,11.6,11.61,98000.0,8.3146,8.3217,8.3074,8.3146,98000.0
2006-09-28 10:50:00,11.61,11.62,11.59,11.6,295000.0,8.3146,8.3217,8.3003,8.3074,295000.0
2006-09-28 11:00:00,11.6,11.62,11.6,11.6,187600.0,8.3074,8.3217,8.3074,8.3074,187600.0
2006-09-28 11:10:00,11.6,11.62,11.59,11.61,81600.0,8.3074,8.3217,8.3003,8.3146,81600.0
2006-09-28 11:20:00,11.61,11.68,11.61,11.61,168400.0,8.3146,8.3647,8.3146,8.3146,168400.0
2006-09-28 11:30:00,11.61,11.62,11.56,11.56,391000.0,8.3146,8.3217,8.2788,8.2788,391000.0
2006-09-28 11:40:00,11.56,11.56,11.54,11.55,371200.0,8.2788,8.2788,8.2644,8.2716,371200.0
2006-09-28 11:50:00,11.55,11.6,11.55,11.58,151200.0,8.2716,8.3074,8.2716,8.2931,151200.0
2006-09-28 12:00:00,11.58,11.59,11.56,11.59,106600.0,8.2931,8.3003,8.2788,8.3003,106600.0
2006-09-28 12:10:00,11.59,11.6,11.56,11.59,84000.0,8.3003,8.3074,8.2788,8.3003,84000.0
2006-09-28 12:20:00,11.59,11.59,11.57,11.58,55000.0,8.3003,8.3003,8.2859,8.2931,55000.0
2006-09-28 12:30:00,11.58,11.59,11.57,11.58,58200.0,8.2931,8.3003,8.2859,8.2931,58200.0
2006-09-28 12:40:00,11.59,11.59,11.57,11.59,73600.0,8.3003,8.3003,8.2859,8.3003,73600.0
2006-09-28 12:50:00,11.59,11.62,11.59,11.59,87400.0,8.3003,8.3217,8.3003,8.3003,87400.0
2006-09-28 13:00:00,11.59,11.59,11.57,11.58,82800.0,8.3003,8.3003,8.2859,8.2931,82800.0
2006-09-28 13:10:00,11.59,11.59,11.57,11.59,71200.0,8.3003,8.3003,8.2859,8.3003,71200.0
2006-09-28 13:20:00,11.59,11.63,11.59,11.59,147400.0,8.3003,8.3289,8.3003,8.3003,147400.0
2006-09-28 13:30:00,11.59,11.61,11.59,11.6,107600.0,8.3003,8.3146,8.3003,8.3074,107600.0
2006-09-28 13:40:00,11.6,11.61,11.59,11.61,57000.0,8.3074,8.3146,8.3003,8.3146,57000.0
2006-09-28 13:50:00,11.6,11.61,11.6,11.6,122800.0,8.3074,8.3146,8.3074,8.3074,122800.0
2006-09-28 14:00:00,11.61,11.61,11.6,11.6,119600.0,8.3146,8.3146,8.3074,8.3074,119600.0
2006-09-28 14:10:00,11.6,11.62,11.6,11.6,139600.0,8.3074,8.3217,8.3074,8.3074,139600.0
2006-09-28 14:20:00,11.6,11.62,11.6,11.61,134000.0,8.3074,8.3217,8.3074,8.3146,134000.0
2006-09-28 14:30:00,11.61,11.61,11.6,11.61,132200.0,8.3146,8.3146,8.3074,8.3146,132200.0
2006-09-28 14:40:00,11.61,11.62,11.6,11.61,171200.0,8.3146,8.3217,8.3074,8.3146,171200.0
2006-09-28 14:50:00,11.61,11.62,11.6,11.61,71200.0,8.3146,8.3217,8.3074,8.3146,71200.0
2006-09-28 15:00:00,11.61,11.61,11.59,11.6,138000.0,8.3146,8.3146,8.3003,8.3074,138000.0
2006-09-28 15:10:00,11.6,11.62,11.6,11.61,121800.0,8.3074,8.3217,8.3074,8.3146,121800.0
2006-09-28 15:20:00,11.61,11.63,11.6,11.6,166600.0,8.3146,8.3289,8.3074,8.3074,166600.0
2006-09-28 15:30:00,11.61,11.61,11.59,11.6,187600.0,8.3146,8.3146,8.3003,8.3074,187600.0
2006-09-28 15:40:00,11.6,11.67,11.59,11.65,297200.0,8.3074,8.3575,8.3003,8.3432,297200.0
2006-09-28 15:50:00,11.65,11.65,11.61,11.62,536200.0,8.3432,8.3432,8.3146,8.3217,536200.0
2006-09-29 09:30:00,11.62,11.66,11.59,11.66,134800.0,8.3217,8.3504,8.3003,8.3504,134800.0
2006-09-29 09:40:00,11.65,11.65,11.58,11.59,917000.0,8.3432,8.3432,8.2931,8.3003,917000.0
2006-09-29 09:50:00,11.59,11.59,11.52,11.53,361200.0,8.3003,8.3003,8.2501,8.2573,361200.0
2006-09-29 10:00:00,11.53,11.61,11.52,11.55,120200.0,8.2573,8.3146,8.2501,8.2716,120200.0
2006-09-29 10:10:00,11.54,11.58,11.53,11.56,172200.0,8.2644,8.2931,8.2573,8.2788,172200.0
2006-09-29 10:20:00,11.56,11.58,11.54,11.57,75800.0,8.2788,8.2931,8.2644,8.2859,75800.0
2006-09-29 10:30:00,11.57,11.57,11.53,11.54,79200.0,8.2859,8.2859,8.2573,8.2644,79200.0
2006-09-29 10:40:00,11.53,11.54,11.52,11.54,109800.0,8.2573,8.2644,8.2501,8.2644,109800.0
2006-09-29 10:50:00,11.53,11.58,11.53,11.58,86600.0,8.2573,8.2931,8.2573,8.2931,86600.0
2006-09-29 11:00:00,11.58,11.61,11.57,11.59,55400.0,8.2931,8.3146,8.2859,8.3003,55400.0
2006-09-29 11:10:00,11.59,11.6,11.58,11.59,397000.0,8.3003,8.3074,8.2931,8.3003,397000.0
2006-09-29 11:20:00,11.59,11.61,11.59,11.6,85800.0,8.3003,8.3146,8.3003,8.3074,85800.0
2006-09-29 11:30:00,11.6,11.61,11.6,11.6,45000.0,8.3074,8.3146,8.3074,8.3074,45000.0
2006-09-29 11:40:00,11.6,11.62,11.6,11.62,124800.0,8.3074,8.3217,8.3074,8.3217,124800.0
2006-09-29 11:50:00,11.62,11.63,11.62,11.63,126000.0,8.3217,8.3289,8.3217,8.3289,126000.0
2006-09-29 12:00:00,11.63,11.63,11.6,11.6,76200.0,8.3289,8.3289,8.3074,8.3074,76200.0
2006-09-29 12:10:00,11.59,11.62,11.59,11.6,182400.0,8.3003,8.3217,8.3003,8.3074,182400.0
2006-09-29 12:20:00,11.6,11.6,11.59,11.59,43200.0,8.3074,8.3074,8.3003,8.3003,43200.0
2006-09-29 12:30:00,11.59,11.6,11.59,11.6,40800.0,8.3003,8.3074,8.3003,8.3074,40800.0
2006-09-29 12:40:00,11.6,11.6,11.59,11.59,34200.0,8.3074,8.3074,8.3003,8.3003,34200.0
2006-09-29 12:50:00,11.59,11.59,11.58,11.59,24600.0,8.3003,8.3003,8.2931,8.3003,24600.0
2006-09-29 13:00:00,11.59,11.6,11.58,11.59,55200.0,8.3003,8.3074,8.2931,8.3003,55200.0
2006-09-29 13:10:00,11.59,11.59,11.58,11.58,23200.0,8.3003,8.3003,8.2931,8.2931,23200.0
2006-09-29 13:20:00,11.58,11.58,11.57,11.57,41600.0,8.2931,8.2931,8.2859,8.2859,41600.0
2006-09-29 13:30:00,11.57,11.59,11.57,11.59,33000.0,8.2859,8.3003,8.2859,8.3003,33000.0
2006-09-29 13:40:00,11.59,11.59,11.58,11.59,60600.0,8.3003,8.3003,8.2931,8.3003,60600.0
2006-09-29 13:50:00,11.58,11.59,11.56,11.58,108000.0,8.2931,8.3003,8.2788,8.2931,108000.0
2006-09-29 14:00:00,11.58,11.58,11.56,11.57,106800.0,8.2931,8.2931,8.2788,8.2859,106800.0
2006-09-29 14:10:00,11.57,11.6,11.56,11.6,121800.0,8.2859,8.3074,8.2788,8.3074,121800.0
2006-09-29 14:20:00,11.6,11.6,11.59,11.6,47000.0,8.3074,8.3074,8.3003,8.3074,47000.0
2006-09-29 14:30:00,11.59,11.6,11.59,11.6,39000.0,8.3003,8.3074,8.3003,8.3074,39000.0
2006-09-29 14:40:00,11.59,11.6,11.59,11.6,37800.0,8.3003,8.3074,8.3003,8.3074,37800.0
2006-09-29 14:50:00,11.59,11.6,11.59,11.59,117800.0,8.3003,8.3074,8.3003,8.3003,117800.0
2006-09-29 15:00:00,11.59,11.59,11.55,11.56,136000.0,8.3003,8.3003,8.2716,8.2788,136000.0
2006-09-29 15:10:00,11.56,11.61,11.56,11.6,110600.0,8.2788,8.3146,8.2788,8.3074,110600.0
2006-09-29 15:20:00,11.6,11.6,11.58,11.59,97400.0,8.3074,8.3074,8.2931,8.3003,97400.0
2006-09-29 15:30:00,11.59,11.59,11.57,11.57,171200.0,8.3003,8.3003,8.2859,8.2859,171200.0
2006-09-29 15:40:00,11.57,11.59,11.57,11.58,204000.0,8.2859,8.3003,8.2859,8.2931,204000.0
2006-09-29 15:50:00,11.58,11.59,11.56,11.56,336600.0,8.2931,8.3003,8.2788,8.2788,336600.0
2006-10-02 09:30:00,11.61,11.62,11.47,11.53,220000.0,8.3146,8.3217,8.2143,8.2573,220000.0
2006-10-02 09:40:00,11.54,11.55,11.49,11.49,311800.0,8.2644,8.2716,8.2286,8.2286,311800.0
2006-10-02 09:50:00,11.49,11.52,11.47,11.49,138000.0,8.2286,8.2501,8.2143,8.2286,138000.0
2006-10-02 10:00:00,11.49,11.56,11.45,11.55,98200.0,8.2286,8.2788,8.2,8.2716,98200.0
2006-10-02 10:10:00,11.55,11.55,11.5,11.5,109600.0,8.2716,8.2716,8.2358,8.2358,109600.0
2006-10-02 10:20:00,11.51,11.51,11.43,11.46,146800.0,8.243,8.243,8.1857,8.2072,146800.0
2006-10-02 10:30:00,11.47,11.5,11.47,11.47,153000.0,8.2143,8.2358,8.2143,8.2143,153000.0
2006-10-02 10:40:00,11.47,11.49,11.47,11.49,279800.0,8.2143,8.2286,8.2143,8.2286,279800.0
2006-10-02 10:50:00,11.49,11.52,11.49,11.52,59800.0,8.2286,8.2501,8.2286,8.2501,59800.0
2006-10-02 11:00:00,11.52,11.55,11.52,11.54,66600.0,8.2501,8.2716,8.2501,8.2644,66600.0
2006-10-02 11:10:00,11.53,11.54,11.51,11.53,69400.0,8.2573,8.2644,8.243,8.2573,69400.0
2006-10-02 11:20:00,11.53,11.56,11.52,11.56,99200.0,8.2573,8.2788,8.2501,8.2788,99200.0
2006-10-02 11:30:00,11.56,11.59,11.55,11.59,89800.0,8.2788,8.3003,8.2716,8.3003,89800.0
2006-10-02 11:40:00,11.58,11.61,11.58,11.59,121200.0,8.2931,8.3146,8.2931,8.3003,121200.0
2006-10-02 11:50:00,11.59,11.61,11.58,11.6,75600.0,8.3003,8.3146,8.2931,8.3074,75600.0
2006-10-02 12:00:00,11.6,11.62,11.6,11.6,64600.0,8.3074,8.3217,8.3074,8.3074,64600.0
2006-10-02 12:10:00,11.6,11.61,11.59,11.59,51200.0,8.3074,8.3146,8.3003,8.3003,51200.0
2006-10-02 12:20:00,11.6,11.6,11.58,11.6,42600.0,8.3074,8.3074,8.2931,8.3074,42600.0
2006-10-02 12:30:00,11.6,11.6,11.57,11.57,157400.0,8.3074,8.3074,8.2859,8.2859,157400.0
2006-10-02 12:40:00,11.57,11.59,11.57,11.58,42400.0,8.2859,8.3003,8.2859,8.2931,42400.0
2006-10-02 12:50:00,11.58,11.58,11.54,11.54,78200.0,8.2931,8.2931,8.2644,8.2644,78200.0
2006-10-02 13:00:00,11.54,11.58,11.53,11.58,93000.0,8.2644,8.2931,8.2573,8.2931,93000.0
2006-10-02 13:10:00,11.58,11.6,11.56,11.58,75400.0,8.2931,8.3074,8.2788,8.2931,75400.0
2006-10-02 13:20:00,11.57,11.58,11.56,11.58,62000.0,8.2859,8.2931,8.2788,8.2931,62000.0
2006-10-02 13:30:00,11.58,11.58,11.55,11.56,84600.0,8.2931,8.2931,8.2716,8.2788,84600.0
2006-10-02 13:40:00,11.55,11.55,11.49,11.49,162200.0,8.2716,8.2716,8.2286,8.2286,162200.0
2006-10-02 13:50:00,11.49,11.53,11.46,11.52,144800.0,8.2286,8.2573,8.2072,8.2501,144800.0
2006-10-02 14:00:00,11.52,11.54,11.51,11.53,125600.0,8.2501,8.2644,8.243,8.2573,125600.0
2006-10-02 14:10:00,11.53,11.54,11.51,11.51,100200.0,8.2573,8.2644,8.243,8.243,100200.0
2006-10-02 14:20:00,11.51,11.53,11.49,11.52,166800.0,8.243,8.2573,8.2286,8.2501,166800.0
2006-10-02 14:30:00,11.52,11.53,11.5,11.51,89400.0,8.2501,8.2573,8.2358,8.243,89400.0
2006-10-02 14:40:00,11.51,11.51,11.49,11.5,100000.0,8.243,8.243,8.2286,8.2358,100000.0
2006-10-02 14:50:00,11.5,11.5,11.47,11.47,130800.0,8.2358,8.2358,8.2143,8.2143,130800.0
2006-10-02 15:00:00,11.48,11.49,11.47,11.47,97800.0,8.2215,8.2286,8.2143,8.2143,97800.0
2006-10-02 15:10:00,11.47,11.5,11.47,11.49,91800.0,8.2143,8.2358,8.2143,8.2286,91800.0
2006-10-02 15:20:00,11.5,11.51,11.49,11.51,121800.0,8.2358,8.243,8.2286,8.243,121800.0
2006-10-02 15:30:00,11.51,11.51,11.49,11.51,126400.0,8.243,8.243,8.2286,8.243,126400.0
2006-10-02 15:40:00,11.5,11.53,11.49,11.51,204600.0,8.2358,8.2573,8.2286,8.243,204600.0
2006-10-02 15:50:00,11.51,11.53,11.5,11.52,316800.0,8.243,8.2573,8.2358,8.2501,316800.0
2006-10-03 09:30:00,11.54,11.57,11.49,11.49,103000.0,8.2644,8.2859,8.2286,8.2286,103000.0
2006-10-03 09:40:00,11.49,11.52,11.47,11.5,82800.0,8.2286,8.2501,8.2143,8.2358,82800.0
2006-10-03 09:50:00,11.5,11.57,11.47,11.55,93200.0,8.2358,8.2859,8.2143,8.2716,93200.0
2006-10-03 10:00:00,11.55,11.55,11.47,11.49,135600.0,8.2716,8.2716,8.2143,8.2286,135600.0
2006-10-03 10:10:00,11.49,11.49,11.46,11.49,66400.0,8.2286,8.2286,8.2072,8.2286,66400.0
2006-10-03 10:20:00,11.49,11.53,11.47,11.52,77400.0,8.2286,8.2573,8.2143,8.2501,77400.0
2006-10-03 10:30:00,11.52,11.53,11.5,11.53,345200.0,8.2501,8.2573,8.2358,8.2573,345200.0
2006-10-03 10:40:00,11.53,11.53,11.51,11.51,48800.0,8.2573,8.2573,8.243,8.243,48800.0
2006-10-03 10:50:00,11.52,11.53,11.51,11.52,46000.0,8.2501,8.2573,8.243,8.2501,46000.0
2006-10-03 11:00:00,11.52,11.53,11.47,11.48,55000.0,8.2501,8.2573,8.2143,8.2215,55000.0
2006-10-03 11:10:00,11.48,11.52,11.48,11.52,101600.0,8.2215,8.2501,8.2215,8.2501,101600.0
2006-10-03 11:20:00,11.53,11.53,11.52,11.52,139800.0,8.2573,8.2573,8.2501,8.2501,139800.0
2006-10-03 11:30:00,11.51,11.52,11.5,11.5,29800.0,8.243,8.2501,8.2358,8.2358,29800.0
2006-10-03 11:40:00,11.5,11.51,11.49,11.51,65400.0,8.2358,8.243,8.2286,8.243,65400.0
2006-10-03 11:50:00,11.5,11.51,11.49,11.49,41000.0,8.2358,8.243,8.2286,8.2286,41000.0
2006-10-03 12:00:00,11.49,11.53,11.49,11.52,90600.0,8.2286,8.2573,8.2286,8.2501,90600.0
2006-10-03 12:10:00,11.52,11.53,11.52,11.52,98600.0,8.2501,8.2573,8.2501,8.2501,98600.0
2006-10-03 12:20:00,11.52,11.52,11.49,11.49,68200.0,8.2501,8.2501,8.2286,8.2286,68200.0
2006-10-03 12:30:00,11.49,11.51,11.49,11.49,92000.0,8.2286,8.243,8.2286,8.2286,92000.0
2006-10-03 12:40:00,11.5,11.52,11.49,11.51,100600.0,8.2358,8.2501,8.2286,8.243,100600.0
2006-10-03 12:50:00,11.51,11.53,11.5,11.53,191200.0,8.243,8.2573,8.2358,8.2573,191200.0
2006-10-03 13:00:00,11.53,11.58,11.53,11.56,99800.0,8.2573,8.2931,8.2573,8.2788,99800.0
2006-10-03 13:10:00,11.56,11.58,11.56,11.58,67000.0,8.2788,8.2931,8.2788,8.2931,67000.0
2006-10-03 13:20:00,11.58,11.6,11.57,11.59,98600.0,8.2931,8.3074,8.2859,8.3003,98600.0
2006-10-03 13:30:00,11.59,11.59,11.56,11.58,47800.0,8.3003,8.3003,8.2788,8.2931,47800.0
2006-10-03 13:40:00,11.58,11.61,11.58,11.6,111800.0,8.2931,8.3146,8.2931,8.3074,111800.0
2006-10-03 13:50:00,11.6,11.61,11.58,11.59,59400.0,8.3074,8.3146,8.2931,8.3003,59400.0
2006-10-03 14:00:00,11.59,11.65,11.59,11.65,104000.0,8.3003,8.3432,8.3003,8.3432,104000.0
2006-10-03 14:10:00,11.65,11.69,11.63,11.65,148600.0,8.3432,8.3719,8.3289,8.3432,148600.0
2006-10-03 14:20:00,11.65,11.67,11.58,11.59,112800.0,8.3432,8.3575,8.2931,8.3003,112800.0
2006-10-03 14:30:00,11.59,11.61,11.59,11.6,57600.0,8.3003,8.3146,8.3003,8.3074,57600.0
2006-10-03 14:40:00,11.6,11.61,11.59,11.6,42600.0,8.3074,8.3146,8.3003,8.3074,42600.0
2006-10-03 14:50:00,11.6,11.6,11.58,11.58,44400.0,8.3074,8.3074,8.2931,8.2931,44400.0
2006-10-03 15:00:00,11.59,11.62,11.58,11.62,103000.0,8.3003,8.3217,8.2931,8.3217,103000.0
2006-10-03 15:10:00,11.62,11.64,11.61,11.62,151200.0,8.3217,8.3361,8.3146,8.3217,151200.0
2006-10-03 15:20:00,11.62,11.63,11.59,11.6,119400.0,8.3217,8.3289,8.3003,8.3074,119400.0
2006-10-03 15:30:00,11.6,11.63,11.59,11.61,100800.0,8.3074,8.3289,8.3003,8.3146,100800.0
2006-10-03 15:40:00,11.62,11.62,11.58,11.61,187600.0,8.3217,8.3217,8.2931,8.3146,187600.0
2006-10-03 15:50:00,11.61,11.62,11.59,11.6,179000.0,8.3146,8.3217,8.3003,8.3074,179000.0
2006-10-04 09:30:00,11.54,11.55,11.46,11.47,104400.0,8.2644,8.2716,8.2072,8.2143,104400.0
2006-10-04 09:40:00,11.47,11.49,11.46,11.47,104400.0,8.2143,8.2286,8.2072,8.2143,104400.0
2006-10-04 09:50:00,11.47,11.47,11.42,11.42,133400.0,8.2143,8.2143,8.1785,8.1785,133400.0
2006-10-04 10:00:00,11.42,11.42,11.39,11.4,184600.0,8.1785,8.1785,8.157,8.1642,184600.0
2006-10-04 10:10:00,11.4,11.45,11.39,11.45,164000.0,8.1642,8.2,8.157,8.2,164000.0
2006-10-04 10:20:00,11.45,11.46,11.44,11.44,114600.0,8.2,8.2072,8.1928,8.1928,114600.0
2006-10-04 10:30:00,11.44,11.45,11.44,11.45,102000.0,8.1928,8.2,8.1928,8.2,102000.0
2006-10-04 10:40:00,11.45,11.47,11.45,11.47,78400.0,8.2,8.2143,8.2,8.2143,78400.0
2006-10-04 10:50:00,11.47,11.47,11.47,11.47,76800.0,8.2143,8.2143,8.2143,8.2143,76800.0
2006-10-04 11:00:00,11.47,11.49,11.47,11.49,132400.0,8.2143,8.2286,8.2143,8.2286,132400.0
2006-10-04 11:10:00,11.49,11.49,11.46,11.47,111800.0,8.2286,8.2286,8.2072,8.2143,111800.0
2006-10-04 11:20:00,11.47,11.5,11.47,11.5,110600.0,8.2143,8.2358,8.2143,8.2358,110600.0
2006-10-04 11:30:00,11.5,11.51,11.49,11.49,124600.0,8.2358,8.243,8.2286,8.2286,124600.0
2006-10-04 11:40:00,11.49,11.49,11.48,11.48,78000.0,8.2286,8.2286,8.2215,8.2215,78000.0
2006-10-04 11:50:00,11.48,11.5,11.47,11.5,50200.0,8.2215,8.2358,8.2143,8.2358,50200.0
2006-10-04 12:00:00,11.49,11.49,11.47,11.47,87200.0,8.2286,8.2286,8.2143,8.2143,87200.0
2006-10-04 12:10:00,11.47,11.47,11.46,11.47,144400.0,8.2143,8.2143,8.2072,8.2143,144400.0
2006-10-04 12:20:00,11.47,11.47,11.46,11.47,90000.0,8.2143,8.2143,8.2072,8.2143,90000.0
2006-10-04 12:30:00,11.47,11.5,11.47,11.47,157600.0,8.2143,8.2358,8.2143,8.2143,157600.0
2006-10-04 12:40:00,11.47,11.48,11.47,11.47,54000.0,8.2143,8.2215,8.2143,8.2143,54000.0
2006-10-04 12:50:00,11.47,11.47,11.47,11.47,48400.0,8.2143,8.2143,8.2143,8.2143,48400.0
2006-10-04 13:00:00,11.47,11.47,11.46,11.47,90000.0,8.2143,8.2143,8.2072,8.2143,90000.0
2006-10-04 13:10:00,11.47,11.47,11.44,11.44,239400.0,8.2143,8.2143,8.1928,8.1928,239400.0
2006-10-04 13:20:00,11.45,11.46,11.44,11.44,177600.0,8.2,8.2072,8.1928,8.1928,177600.0
2006-10-04 13:30:00,11.45,11.49,11.45,11.49,239000.0,8.2,8.2286,8.2,8.2286,239000.0
2006-10-04 13:40:00,11.49,11.49,11.46,11.46,69000.0,8.2286,8.2286,8.2072,8.2072,69000.0
2006-10-04 13:50:00,11.47,11.49,11.46,11.47,74000.0,8.2143,8.2286,8.2072,8.2143,74000.0
2006-10-04 14:00:00,11.47,11.47,11.45,11.45,78000.0,8.2143,8.2143,8.2,8.2,78000.0
2006-10-04 14:10:00,11.45,11.46,11.45,11.46,119600.0,8.2,8.2072,8.2,8.2072,119600.0
2006-10-04 14:20:00,11.46,11.46,11.45,11.46,122000.0,8.2072,8.2072,8.2,8.2072,122000.0
2006-10-04 14:30:00,11.46,11.47,11.45,11.46,167200.0,8.2072,8.2143,8.2,8.2072,167200.0
2006-10-04 14:40:00,11.46,11.47,11.45,11.46,169600.0,8.2072,8.2143,8.2,8.2072,169600.0
2006-10-04 14:50:00,11.46,11.46,11.46,11.46,70000.0,8.2072,8.2072,8.2072,8.2072,70000.0
2006-10-04 15:00:00,11.46,11.47,11.46,11.47,205800.0,8.2072,8.2143,8.2072,8.2143,205800.0
2006-10-04 15:10:00,11.47,11.47,11.46,11.47,192600.0,8.2143,8.2143,8.2072,8.2143,192600.0
2006-10-04 15:20:00,11.47,11.47,11.46,11.46,187000.0,8.2143,8.2143,8.2072,8.2072,187000.0
2006-10-04 15:30:00,11.46,11.47,11.45,11.47,285600.0,8.2072,8.2143,8.2,8.2143,285600.0
2006-10-04 15:40:00,11.47,11.5,11.47,11.47,377000.0,8.2143,8.2358,8.2143,8.2143,377000.0
2006-10-04 15:50:00,11.47,11.49,11.47,11.49,332400.0,8.2143,8.2286,8.2143,8.2286,332400.0
2006-10-05 09:30:00,11.46,11.46,11.43,11.44,190400.0,8.2072,8.2072,8.1857,8.1928,190400.0
2006-10-05 09:40:00,11.44,11.46,11.43,11.45,264800.0,8.1928,8.2072,8.1857,8.2,264800.0
2006-10-05 09:50:00,11.45,11.47,11.44,11.46,217400.0,8.2,8.2143,8.1928,8.2072,217400.0
2006-10-05 10:00:00,11.46,11.47,11.44,11.46,161400.0,8.2072,8.2143,8.1928,8.2072,161400.0
2006-10-05 10:10:00,11.46,11.49,11.43,11.44,224800.0,8.2072,8.2286,8.1857,8.1928,224800.0
2006-10-05 10:20:00,11.44,11.45,11.39,11.41,363200.0,8.1928,8.2,8.157,8.1713,363200.0
2006-10-05 10:30:00,11.4,11.43,11.37,11.38,301200.0,8.1642,8.1857,8.1427,8.1499,301200.0
2006-10-05 10:40:00,11.38,11.44,11.37,11.44,123200.0,8.1499,8.1928,8.1427,8.1928,123200.0
2006-10-05 10:50:00,11.44,11.44,11.39,11.4,140200.0,8.1928,8.1928,8.157,8.1642,140200.0
2006-10-05 11:00:00,11.4,11.41,11.36,11.4,311600.0,8.1642,8.1713,8.1355,8.1642,311600.0
2006-10-05 11:10:00,11.4,11.4,11.35,11.37,213200.0,8.1642,8.1642,8.1284,8.1427,213200.0
2006-10-05 11:20:00,11.37,11.38,11.33,11.33,215000.0,8.1427,8.1499,8.1141,8.1141,215000.0
2006-10-05 11:30:00,11.33,11.38,11.33,11.37,178800.0,8.1141,8.1499,8.1141,8.1427,178800.0
2006-10-05 11:40:00,11.38,11.38,11.36,11.37,118800.0,8.1499,8.1499,8.1355,8.1427,118800.0
2006-10-05 11:50:00,11.37,11.37,11.36,11.37,89200.0,8.1427,8.1427,8.1355,8.1427,89200.0
2006-10-05 12:00:00,11.37,11.38,11.37,11.37,110000.0,8.1427,8.1499,8.1427,8.1427,110000.0
2006-10-05 12:10:00,11.38,11.38,11.37,11.38,85400.0,8.1499,8.1499,8.1427,8.1499,85400.0
2006-10-05 12:20:00,11.38,11.38,11.37,11.37,111200.0,8.1499,8.1499,8.1427,8.1427,111200.0
2006-10-05 12:30:00,11.37,11.37,11.33,11.33,168600.0,8.1427,8.1427,8.1141,8.1141,168600.0
2006-10-05 12:40:00,11.33,11.36,11.33,11.36,75400.0,8.1141,8.1355,8.1141,8.1355,75400.0
2006-10-05 12:50:00,11.35,11.38,11.34,11.37,123000.0,8.1284,8.1499,8.1212,8.1427,123000.0
2006-10-05 13:00:00,11.37,11.4,11.37,11.4,123400.0,8.1427,8.1642,8.1427,8.1642,123400.0
2006-10-05 13:10:00,11.4,11.41,11.39,11.39,180600.0,8.1642,8.1713,8.157,8.157,180600.0
2006-10-05 13:20:00,11.38,11.41,11.37,11.4,155600.0,8.1499,8.1713,8.1427,8.1642,155600.0
2006-10-05 13:30:00,11.4,11.43,11.4,11.43,178800.0,8.1642,8.1857,8.1642,8.1857,178800.0
2006-10-05 13:40:00,11.43,11.43,11.4,11.4,209800.0,8.1857,8.1857,8.1642,8.1642,209800.0
2006-10-05 13:50:00,11.4,11.4,11.34,11.35,205200.0,8.1642,8.1642,8.1212,8.1284,205200.0
2006-10-05 14:00:00,11.35,11.37,11.35,11.37,106200.0,8.1284,8.1427,8.1284,8.1427,106200.0
2006-10-05 14:10:00,11.37,11.38,11.37,11.38,116000.0,8.1427,8.1499,8.1427,8.1499,116000.0
2006-10-05 14:20:00,11.38,11.4,11.37,11.37,110800.0,8.1499,8.1642,8.1427,8.1427,110800.0
2006-10-05 14:30:00,11.37,11.38,11.35,11.35,281000.0,8.1427,8.1499,8.1284,8.1284,281000.0
2006-10-05 14:40:00,11.35,11.39,11.34,11.38,151800.0,8.1284,8.157,8.1212,8.1499,151800.0
2006-10-05 14:50:00,11.38,11.4,11.36,11.38,184800.0,8.1499,8.1642,8.1355,8.1499,184800.0
2006-10-05 15:00:00,11.38,11.44,11.37,11.42,271800.0,8.1499,8.1928,8.1427,8.1785,271800.0
2006-10-05 15:10:00,11.42,11.43,11.4,11.42,156000.0,8.1785,8.1857,8.1642,8.1785,156000.0
2006-10-05 15:20:00,11.42,11.45,11.4,11.4,196600.0,8.1785,8.2,8.1642,8.1642,196600.0
2006-10-05 15:30:00,11.4,11.42,11.35,11.36,337400.0,8.1642,8.1785,8.1284,8.1355,337400.0
2006-10-05 15:40:00,11.36,11.42,11.35,11.42,293200.0,8.1355,8.1785,8.1284,8.1785,293200.0
2006-10-05 15:50:00,11.42,11.43,11.35,11.36,522600.0,8.1785,8.1857,8.1284,8.1355,522600.0
2006-10-06 09:30:00,11.36,11.37,11.26,11.31,406600.0,8.1355,8.1427,8.0639,8.0997,406600.0
2006-10-06 09:40:00,11.31,11.34,11.3,11.34,264400.0,8.0997,8.1212,8.0926,8.1212,264400.0
2006-10-06 09:50:00,11.33,11.34,11.27,11.31,235000.0,8.1141,8.1212,8.0711,8.0997,235000.0
2006-10-06 10:00:00,11.3,11.37,11.3,11.36,128200.0,8.0926,8.1427,8.0926,8.1355,128200.0
2006-10-06 10:10:00,11.37,11.41,11.37,11.4,186800.0,8.1427,8.1713,8.1427,8.1642,186800.0
2006-10-06 10:20:00,11.41,11.41,11.31,11.33,342600.0,8.1713,8.1713,8.0997,8.1141,342600.0
2006-10-06 10:30:00,11.33,11.35,11.32,11.33,127000.0,8.1141,8.1284,8.1069,8.1141,127000.0
2006-10-06 10:40:00,11.33,11.34,11.3,11.3,180800.0,8.1141,8.1212,8.0926,8.0926,180800.0
2006-10-06 10:50:00,11.31,11.33,11.29,11.29,234000.0,8.0997,8.1141,8.0854,8.0854,234000.0
2006-10-06 11:00:00,11.28,11.31,11.27,11.3,289400.0,8.0782,8.0997,8.0711,8.0926,289400.0
2006-10-06 11:10:00,11.3,11.31,11.3,11.31,185400.0,8.0926,8.0997,8.0926,8.0997,185400.0
2006-10-06 11:20:00,11.31,11.33,11.3,11.33,247600.0,8.0997,8.1141,8.0926,8.1141,247600.0
2006-10-06 11:30:00,11.33,11.33,11.3,11.3,183000.0,8.1141,8.1141,8.0926,8.0926,183000.0
2006-10-06 11:40:00,11.3,11.33,11.29,11.31,244600.0,8.0926,8.1141,8.0854,8.0997,244600.0
2006-10-06 11:50:00,11.31,11.31,11.28,11.31,140200.0,8.0997,8.0997,8.0782,8.0997,140200.0
2006-10-06 12:00:00,11.31,11.34,11.3,11.3,119000.0,8.0997,8.1212,8.0926,8.0926,119000.0
2006-10-06 12:10:00,11.3,11.31,11.28,11.28,121400.0,8.0926,8.0997,8.0782,8.0782,121400.0
2006-10-06 12:20:00,11.28,11.28,11.24,11.27,221400.0,8.0782,8.0782,8.0496,8.0711,221400.0
2006-10-06 12:30:00,11.27,11.28,11.26,11.26,173600.0,8.0711,8.0782,8.0639,8.0639,173600.0
2006-10-06 12:40:00,11.26,11.29,11.26,11.28,69600.0,8.0639,8.0854,8.0639,8.0782,69600.0
2006-10-06 12:50:00,11.29,11.3,11.28,11.3,80400.0,8.0854,8.0926,8.0782,8.0926,80400.0
2006-10-06 13:00:00,11.3,11.3,11.29,11.29,85600.0,8.0926,8.0926,8.0854,8.0854,85600.0
2006-10-06 13:10:00,11.29,11.29,11.28,11.28,121200.0,8.0854,8.0854,8.0782,8.0782,121200.0
2006-10-06 13:20:00,11.28,11.28,11.25,11.25,132800.0,8.0782,8.0782,8.0568,8.0568,132800.0
2006-10-06 13:30:00,11.25,11.25,11.22,11.22,476400.0,8.0568,8.0568,8.0353,8.0353,476400.0
2006-10-06 13:40:00,11.23,11.24,11.21,11.22,252800.0,8.0424,8.0496,8.0281,8.0353,252800.0
2006-10-06 13:50:00,11.22,11.24,11.22,11.22,187600.0,8.0353,8.0496,8.0353,8.0353,187600.0
2006-10-06 14:00:00,11.22,11.24,11.22,11.22,218400.0,8.0353,8.0496,8.0353,8.0353,218400.0
2006-10-06 14:10:00,11.22,11.24,11.22,11.24,178600.0,8.0353,8.0496,8.0353,8.0496,178600.0
2006-10-06 14:20:00,11.24,11.24,11.21,11.21,215000.0,8.0496,8.0496,8.0281,8.0281,215000.0
2006-10-06 14:30:00,11.22,11.24,11.21,11.24,351400.0,8.0353,8.0496,8.0281,8.0496,351400.0
2006-10-06 14:40:00,11.24,11.25,11.24,11.24,607600.0,8.0496,8.0568,8.0496,8.0496,607600.0
2006-10-06 14:50:00,11.24,11.25,11.22,11.25,263400.0,8.0496,8.0568,8.0353,8.0568,263400.0
2006-10-06 15:00:00,11.24,11.25,11.24,11.24,169200.0,8.0496,8.0568,8.0496,8.0496,169200.0
2006-10-06 15:10:00,11.24,11.26,11.24,11.26,202600.0,8.0496,8.0639,8.0496,8.0639,202600.0
2006-10-06 15:20:00,11.26,11.27,11.25,11.25,212200.0,8.0639,8.0711,8.0568,8.0568,212200.0
2006-10-06 15:30:00,11.25,11.26,11.23,11.23,250200.0,8.0568,8.0639,8.0424,8.0424,250200.0
2006-10-06 15:40:00,11.23,11.24,11.22,11.23,235200.0,8.0424,8.0496,8.0353,8.0424,235200.0
2006-10-06 15:50:00,11.23,11.28,11.23,11.27,357800.0,8.0424,8.0782,8.0424,8.0711,357800.0
2006-10-09 09:30:00,10.96,11.17,10.96,11.1,525000.0,7.8491,7.9995,7.8491,7.9493,525000.0
2006-10-09 09:40:00,11.1,11.11,11.07,11.09,385000.0,7.9493,7.9565,7.9279,7.9422,385000.0
2006-10-09 09:50:00,11.09,11.09,11.04,11.06,279200.0,7.9422,7.9422,7.9064,7.9207,279200.0
2006-10-09 10:00:00,11.06,11.07,11.04,11.06,400000.0,7.9207,7.9279,7.9064,7.9207,400000.0
2006-10-09 10:10:00,11.06,11.12,11.06,11.11,646800.0,7.9207,7.9637,7.9207,7.9565,646800.0
2006-10-09 10:20:00,11.11,11.17,11.11,11.13,319200.0,7.9565,7.9995,7.9565,7.9708,319200.0
2006-10-09 10:30:00,11.13,11.16,11.13,11.15,354000.0,7.9708,7.9923,7.9708,7.9851,354000.0
2006-10-09 10:40:00,11.15,11.19,11.15,11.18,159600.0,7.9851,8.0138,7.9851,8.0066,159600.0
2006-10-09 10:50:00,11.18,11.22,11.18,11.22,380400.0,8.0066,8.0353,8.0066,8.0353,380400.0
2006-10-09 11:00:00,11.22,11.22,11.18,11.19,195200.0,8.0353,8.0353,8.0066,8.0138,195200.0
2006-10-09 11:10:00,11.19,11.19,11.17,11.17,379000.0,8.0138,8.0138,7.9995,7.9995,379000.0
2006-10-09 11:20:00,11.17,11.18,11.16,11.18,130400.0,7.9995,8.0066,7.9923,8.0066,130400.0
2006-10-09 11:30:00,11.18,11.23,11.17,11.22,307600.0,8.0066,8.0424,7.9995,8.0353,307600.0
2006-10-09 11:40:00,11.22,11.24,11.2,11.2,360600.0,8.0353,8.0496,8.021,8.021,360600.0
2006-10-09 11:50:00,11.2,11.22,11.19,11.22,152400.0,8.021,8.0353,8.0138,8.0353,152400.0
2006-10-09 12:00:00,11.22,11.24,11.2,11.23,330600.0,8.0353,8.0496,8.021,8.0424,330600.0
2006-10-09 12:10:00,11.23,11.28,11.23,11.24,277000.0,8.0424,8.0782,8.0424,8.0496,277000.0
2006-10-09 12:20:00,11.24,11.27,11.24,11.25,91000.0,8.0496,8.0711,8.0496,8.0568,91000.0
2006-10-09 12:30:00,11.25,11.27,11.25,11.25,89800.0,8.0568,8.0711,8.0568,8.0568,89800.0
2006-10-09 12:40:00,11.26,11.26,11.24,11.25,137200.0,8.0639,8.0639,8.0496,8.0568,137200.0
2006-10-09 12:50:00,11.25,11.26,11.24,11.24,76200.0,8.0568,8.0639,8.0496,8.0496,76200.0
2006-10-09 13:00:00,11.24,11.27,11.24,11.26,99000.0,8.0496,8.0711,8.0496,8.0639,99000.0
2006-10-09 13:10:00,11.26,11.31,11.26,11.3,155800.0,8.0639,8.0997,8.0639,8.0926,155800.0
2006-10-09 13:20:00,11.31,11.37,11.31,11.37,260800.0,8.0997,8.1427,8.0997,8.1427,260800.0
2006-10-09 13:30:00,11.37,11.45,11.37,11.43,337000.0,8.1427,8.2,8.1427,8.1857,337000.0
2006-10-09 13:40:00,11.43,11.46,11.42,11.45,189800.0,8.1857,8.2072,8.1785,8.2,189800.0
2006-10-09 13:50:00,11.46,11.47,11.45,11.47,207800.0,8.2072,8.2143,8.2,8.2143,207800.0
2006-10-09 14:00:00,11.47,11.47,11.47,11.47,201600.0,8.2143,8.2143,8.2143,8.2143,201600.0
2006-10-09 14:10:00,11.47,11.49,11.47,11.47,348000.0,8.2143,8.2286,8.2143,8.2143,348000.0
2006-10-09 14:20:00,11.47,11.47,11.44,11.47,350800.0,8.2143,8.2143,8.1928,8.2143,350800.0
2006-10-09 14:30:00,11.47,11.47,11.45,11.45,191800.0,8.2143,8.2143,8.2,8.2,191800.0
2006-10-09 14:40:00,11.45,11.45,11.42,11.43,171000.0,8.2,8.2,8.1785,8.1857,171000.0
2006-10-09 14:50:00,11.43,11.45,11.39,11.4,383600.0,8.1857,8.2,8.157,8.1642,383600.0
2006-10-09 15:00:00,11.4,11.41,11.38,11.39,233800.0,8.1642,8.1713,8.1499,8.157,233800.0
2006-10-09 15:10:00,11.38,11.42,11.38,11.41,190600.0,8.1499,8.1785,8.1499,8.1713,190600.0
2006-10-09 15:20:00,11.41,11.45,11.4,11.44,238400.0,8.1713,8.2,8.1642,8.1928,238400.0
2006-10-09 15:30:00,11.44,11.44,11.38,11.38,304400.0,8.1928,8.1928,8.1499,8.1499,304400.0
2006-10-09 15:40:00,11.38,11.4,11.38,11.4,450000.0,8.1499,8.1642,8.1499,8.1642,450000.0
2006-10-09 15:50:00,11.4,11.4,11.35,11.37,667200.0,8.1642,8.1642,8.1284,8.1427,667200.0
2006-10-10 09:30:00,11.45,11.55,11.42,11.42,474400.0,8.2,8.2716,8.1785,8.1785,474400.0
2006-10-10 09:40:00,11.42,11.45,11.3,11.31,377200.0,8.1785,8.2,8.0926,8.0997,377200.0
2006-10-10 09:50:00,11.31,11.34,11.28,11.3,395000.0,8.0997,8.1212,8.0782,8.0926,395000.0
2006-10-10 10:00:00,11.3,11.3,11.22,11.23,282000.0,8.0926,8.0926,8.0353,8.0424,282000.0
2006-10-10 10:10:00,11.24,11.24,11.19,11.19,759000.0,8.0496,8.0496,8.0138,8.0138,759000.0
2006-10-10 10:20:00,11.19,11.24,11.18,11.24,277000.0,8.0138,8.0496,8.0066,8.0496,277000.0
2006-10-10 10:30:00,11.24,11.31,11.22,11.28,445200.0,8.0496,8.0997,8.0353,8.0782,445200.0
2006-10-10 10:40:00,11.28,11.28,11.24,11.25,238200.0,8.0782,8.0782,8.0496,8.0568,238200.0
2006-10-10 10:50:00,11.24,11.27,11.21,11.26,305400.0,8.0496,8.0711,8.0281,8.0639,305400.0
2006-10-10 11:00:00,11.26,11.26,11.23,11.24,599400.0,8.0639,8.0639,8.0424,8.0496,599400.0
2006-10-10 11:10:00,11.25,11.25,11.22,11.24,228400.0,8.0568,8.0568,8.0353,8.0496,228400.0
2006-10-10 11:20:00,11.24,11.28,11.24,11.27,604000.0,8.0496,8.0782,8.0496,8.0711,604000.0
2006-10-10 11:30:00,11.25,11.3,11.25,11.29,197400.0,8.0568,8.0926,8.0568,8.0854,197400.0
2006-10-10 11:40:00,11.29,11.33,11.29,11.32,236200.0,8.0854,8.1141,8.0854,8.1069,236200.0
2006-10-10 11:50:00,11.32,11.32,11.29,11.29,90800.0,8.1069,8.1069,8.0854,8.0854,90800.0
2006-10-10 12:00:00,11.29,11.3,11.25,11.26,208000.0,8.0854,8.0926,8.0568,8.0639,208000.0
2006-10-10 12:10:00,11.26,11.27,11.22,11.25,181600.0,8.0639,8.0711,8.0353,8.0568,181600.0
2006-10-10 12:20:00,11.24,11.26,11.24,11.26,182600.0,8.0496,8.0639,8.0496,8.0639,182600.0
2006-10-10 12:30:00,11.26,11.27,11.26,11.27,192600.0,8.0639,8.0711,8.0639,8.0711,192600.0
2006-10-10 12:40:00,11.27,11.28,11.27,11.28,245600.0,8.0711,8.0782,8.0711,8.0782,245600.0
2006-10-10 12:50:00,11.28,11.29,11.27,11.29,173800.0,8.0782,8.0854,8.0711,8.0854,173800.0
2006-10-10 13:00:00,11.28,11.3,11.28,11.3,152800.0,8.0782,8.0926,8.0782,8.0926,152800.0
2006-10-10 13:10:00,11.3,11.32,11.27,11.27,204800.0,8.0926,8.1069,8.0711,8.0711,204800.0
2006-10-10 13:20:00,11.27,11.28,11.26,11.27,283800.0,8.0711,8.0782,8.0639,8.0711,283800.0
2006-10-10 13:30:00,11.27,11.3,11.26,11.29,151600.0,8.0711,8.0926,8.0639,8.0854,151600.0
2006-10-10 13:40:00,11.3,11.3,11.29,11.3,137000.0,8.0926,8.0926,8.0854,8.0926,137000.0
2006-10-10 13:50:00,11.3,11.31,11.29,11.29,209200.0,8.0926,8.0997,8.0854,8.0854,209200.0
2006-10-10 14:00:00,11.29,11.3,11.29,11.3,120000.0,8.0854,8.0926,8.0854,8.0926,120000.0
2006-10-10 14:10:00,11.3,11.31,11.29,11.31,173600.0,8.0926,8.0997,8.0854,8.0997,173600.0
2006-10-10 14:20:00,11.31,11.32,11.31,11.31,133600.0,8.0997,8.1069,8.0997,8.0997,133600.0
2006-10-10 14:30:00,11.32,11.4,11.31,11.37,722600.0,8.1069,8.1642,8.0997,8.1427,722600.0
2006-10-10 14:40:00,11.36,11.37,11.35,11.35,262200.0,8.1355,8.1427,8.1284,8.1284,262200.0
2006-10-10 14:50:00,11.35,11.36,11.34,11.34,358200.0,8.1284,8.1355,8.1212,8.1212,358200.0
2006-10-10 15:00:00,11.34,11.35,11.31,11.31,396400.0,8.1212,8.1284,8.0997,8.0997,396400.0
2006-10-10 15:10:00,11.31,11.31,11.29,11.29,222800.0,8.0997,8.0997,8.0854,8.0854,222800.0
2006-10-10 15:20:00,11.29,11.3,11.28,11.3,231800.0,8.0854,8.0926,8.0782,8.0926,231800.0
2006-10-10 15:30:00,11.3,11.3,11.29,11.3,369800.0,8.0926,8.0926,8.0854,8.0926,369800.0
2006-10-10 15:40:00,11.3,11.35,11.3,11.33,576800.0,8.0926,8.1284,8.0926,8.1141,576800.0
2006-10-10 15:50:00,11.33,11.36,11.32,11.35,520800.0,8.1141,8.1355,8.1069,8.1284,520800.0
2006-10-11 09:30:00,11.25,11.33,11.24,11.28,306200.0,8.0568,8.1141,8.0496,8.0782,306200.0
2006-10-11 09:40:00,11.29,11.31,11.2,11.22,340000.0,8.0854,8.0997,8.021,8.0353,340000.0
2006-10-11 09:50:00,11.22,11.22,11.18,11.22,300400.0,8.0353,8.0353,8.0066,8.0353,300400.0
2006-10-11 10:00:00,11.22,11.22,11.15,11.18,540200.0,8.0353,8.0353,7.9851,8.0066,540200.0
2006-10-11 10:10:00,11.19,11.19,11.12,11.12,215200.0,8.0138,8.0138,7.9637,7.9637,215200.0
2006-10-11 10:20:00,11.12,11.2,11.12,11.2,185800.0,7.9637,8.021,7.9637,8.021,185800.0
2006-10-11 10:30:00,11.21,11.24,11.17,11.22,179000.0,8.0281,8.0496,7.9995,8.0353,179000.0
2006-10-11 10:40:00,11.21,11.24,11.21,11.24,150200.0,8.0281,8.0496,8.0281,8.0496,150200.0
2006-10-11 10:50:00,11.24,11.3,11.24,11.29,212400.0,8.0496,8.0926,8.0496,8.0854,212400.0
2006-10-11 11:00:00,11.29,11.29,11.23,11.24,111800.0,8.0854,8.0854,8.0424,8.0496,111800.0
2006-10-11 11:10:00,11.24,11.24,11.21,11.22,175400.0,8.0496,8.0496,8.0281,8.0353,175400.0
2006-10-11 11:20:00,11.23,11.24,11.21,11.21,129600.0,8.0424,8.0496,8.0281,8.0281,129600.0
2006-10-11 11:30:00,11.21,11.21,11.2,11.21,89000.0,8.0281,8.0281,8.021,8.0281,89000.0
2006-10-11 11:40:00,11.21,11.23,11.21,11.21,133800.0,8.0281,8.0424,8.0281,8.0281,133800.0
2006-10-11 11:50:00,11.21,11.24,11.21,11.23,143200.0,8.0281,8.0496,8.0281,8.0424,143200.0
2006-10-11 12:00:00,11.24,11.24,11.2,11.21,150200.0,8.0496,8.0496,8.021,8.0281,150200.0
2006-10-11 12:10:00,11.21,11.22,11.2,11.21,149400.0,8.0281,8.0353,8.021,8.0281,149400.0
2006-10-11 12:20:00,11.21,11.24,11.19,11.24,129400.0,8.0281,8.0496,8.0138,8.0496,129400.0
2006-10-11 12:30:00,11.24,11.24,11.23,11.24,99000.0,8.0496,8.0496,8.0424,8.0496,99000.0
2006-10-11 12:40:00,11.24,11.27,11.24,11.26,117000.0,8.0496,8.0711,8.0496,8.0639,117000.0
2006-10-11 12:50:00,11.26,11.27,11.24,11.25,179600.0,8.0639,8.0711,8.0496,8.0568,179600.0
2006-10-11 13:00:00,11.25,11.26,11.25,11.25,142400.0,8.0568,8.0639,8.0568,8.0568,142400.0
2006-10-11 13:10:00,11.26,11.26,11.24,11.24,115200.0,8.0639,8.0639,8.0496,8.0496,115200.0
2006-10-11 13:20:00,11.24,11.25,11.23,11.25,150400.0,8.0496,8.0568,8.0424,8.0568,150400.0
2006-10-11 13:30:00,11.25,11.26,11.24,11.26,76200.0,8.0568,8.0639,8.0496,8.0639,76200.0
2006-10-11 13:40:00,11.26,11.26,11.23,11.24,643400.0,8.0639,8.0639,8.0424,8.0496,643400.0
2006-10-11 13:50:00,11.24,11.24,11.21,11.22,195600.0,8.0496,8.0496,8.0281,8.0353,195600.0
2006-10-11 14:00:00,11.22,11.22,11.18,11.21,271400.0,8.0353,8.0353,8.0066,8.0281,271400.0
2006-10-11 14:10:00,11.21,11.21,11.18,11.19,300800.0,8.0281,8.0281,8.0066,8.0138,300800.0
2006-10-11 14:20:00,11.19,11.19,11.17,11.17,251800.0,8.0138,8.0138,7.9995,7.9995,251800.0
2006-10-11 14:30:00,11.16,11.18,11.16,11.17,230600.0,7.9923,8.0066,7.9923,7.9995,230600.0
2006-10-11 14:40:00,11.17,11.19,11.17,11.18,223200.0,7.9995,8.0138,7.9995,8.0066,223200.0
2006-10-11 14:50:00,11.18,11.18,11.12,11.16,453600.0,8.0066,8.0066,7.9637,7.9923,453600.0
2006-10-11 15:00:00,11.16,11.18,11.13,11.15,287400.0,7.9923,8.0066,7.9708,7.9851,287400.0
2006-10-11 15:10:00,11.16,11.19,11.15,11.17,388800.0,7.9923,8.0138,7.9851,7.9995,388800.0
2006-10-11 15:20:00,11.17,11.18,11.14,11.15,330000.0,7.9995,8.0066,7.978,7.9851,330000.0
2006-10-11 15:30:00,11.15,11.17,11.13,11.17,498800.0,7.9851,7.9995,7.9708,7.9995,498800.0
2006-10-11 15:40:00,11.17,11.19,11.15,11.15,680800.0,7.9995,8.0138,7.9851,7.9851,680800.0
2006-10-11 15:50:00,11.15,11.16,11.13,11.16,650800.0,7.9851,7.9923,7.9708,7.9923,650800.0
2006-10-12 09:30:00,11.24,11.24,11.12,11.19,237200.0,8.0496,8.0496,7.9637,8.0138,237200.0
2006-10-12 09:40:00,11.2,11.22,11.15,11.17,242400.0,8.021,8.0353,7.9851,7.9995,242400.0
2006-10-12 09:50:00,11.18,11.18,11.09,11.11,298000.0,8.0066,8.0066,7.9422,7.9565,298000.0
2006-10-12 10:00:00,11.11,11.11,11.05,11.06,424000.0,7.9565,7.9565,7.9135,7.9207,424000.0
2006-10-12 10:10:00,11.06,11.18,11.06,11.13,398600.0,7.9207,8.0066,7.9207,7.9708,398600.0
2006-10-12 10:20:00,11.13,11.19,11.13,11.14,566200.0,7.9708,8.0138,7.9708,7.978,566200.0
2006-10-12 10:30:00,11.14,11.19,11.14,11.18,175800.0,7.978,8.0138,7.978,8.0066,175800.0
2006-10-12 10:40:00,11.18,11.22,11.18,11.2,277200.0,8.0066,8.0353,8.0066,8.021,277200.0
2006-10-12 10:50:00,11.2,11.21,11.19,11.19,198000.0,8.021,8.0281,8.0138,8.0138,198000.0
2006-10-12 11:00:00,11.19,11.2,11.18,11.19,152800.0,8.0138,8.021,8.0066,8.0138,152800.0
2006-10-12 11:10:00,11.19,11.24,11.19,11.24,136200.0,8.0138,8.0496,8.0138,8.0496,136200.0
2006-10-12 11:20:00,11.24,11.24,11.19,11.22,258400.0,8.0496,8.0496,8.0138,8.0353,258400.0
2006-10-12 11:30:00,11.22,11.22,11.16,11.16,347400.0,8.0353,8.0353,7.9923,7.9923,347400.0
2006-10-12 11:40:00,11.16,11.18,11.15,11.16,355000.0,7.9923,8.0066,7.9851,7.9923,355000.0
2006-10-12 11:50:00,11.17,11.18,11.12,11.14,536400.0,7.9995,8.0066,7.9637,7.978,536400.0
2006-10-12 12:00:00,11.14,11.15,11.13,11.15,100200.0,7.978,7.9851,7.9708,7.9851,100200.0
2006-10-12 12:10:00,11.15,11.15,11.13,11.15,210400.0,7.9851,7.9851,7.9708,7.9851,210400.0
2006-10-12 12:20:00,11.15,11.16,11.13,11.16,386200.0,7.9851,7.9923,7.9708,7.9923,386200.0
2006-10-12 12:30:00,11.16,11.18,11.15,11.18,334400.0,7.9923,8.0066,7.9851,8.0066,334400.0
2006-10-12 12:40:00,11.18,11.18,11.15,11.16,194800.0,8.0066,8.0066,7.9851,7.9923,194800.0
2006-10-12 12:50:00,11.16,11.17,11.13,11.15,208400.0,7.9923,7.9995,7.9708,7.9851,208400.0
2006-10-12 13:00:00,11.16,11.17,11.15,11.15,137200.0,7.9923,7.9995,7.9851,7.9851,137200.0
2006-10-12 13:10:00,11.15,11.18,11.15,11.17,186600.0,7.9851,8.0066,7.9851,7.9995,186600.0
2006-10-12 13:20:00,11.17,11.18,11.15,11.17,192800.0,7.9995,8.0066,7.9851,7.9995,192800.0
2006-10-12 13:30:00,11.16,11.19,11.15,11.16,139600.0,7.9923,8.0138,7.9851,7.9923,139600.0
2006-10-12 13:40:00,11.17,11.18,11.15,11.17,161600.0,7.9995,8.0066,7.9851,7.9995,161600.0
2006-10-12 13:50:00,11.17,11.21,11.15,11.2,408800.0,7.9995,8.0281,7.9851,8.021,408800.0
2006-10-12 14:00:00,11.21,11.21,11.18,11.21,930600.0,8.0281,8.0281,8.0066,8.0281,930600.0
2006-10-12 14:10:00,11.21,11.22,11.19,11.2,246400.0,8.0281,8.0353,8.0138,8.021,246400.0
2006-10-12 14:20:00,11.2,11.23,11.2,11.21,275400.0,8.021,8.0424,8.021,8.0281,275400.0
2006-10-12 14:30:00,11.21,11.22,11.21,11.21,144600.0,8.0281,8.0353,8.0281,8.0281,144600.0
2006-10-12 14:40:00,11.21,11.21,11.2,11.21,137000.0,8.0281,8.0281,8.021,8.0281,137000.0
2006-10-12 14:50:00,11.21,11.21,11.2,11.21,184000.0,8.0281,8.0281,8.021,8.0281,184000.0
2006-10-12 15:00:00,11.21,11.21,11.19,11.2,601200.0,8.0281,8.0281,8.0138,8.021,601200.0
2006-10-12 15:10:00,11.2,11.2,11.18,11.19,229800.0,8.021,8.021,8.0066,8.0138,229800.0
2006-10-12 15:20:00,11.19,11.2,11.19,11.2,252400.0,8.0138,8.021,8.0138,8.021,252400.0
2006-10-12 15:30:00,11.2,11.2,11.17,11.18,445200.0,8.021,8.021,7.9995,8.0066,445200.0
2006-10-12 15:40:00,11.18,11.18,11.17,11.18,433600.0,8.0066,8.0066,7.9995,8.0066,433600.0
2006-10-12 15:50:00,11.18,11.2,11.17,11.17,695000.0,8.0066,8.021,7.9995,7.9995,695000.0
2006-10-13 09:30:00,11.17,11.17,11.06,11.13,169600.0,7.9995,7.9995,7.9207,7.9708,169600.0
2006-10-13 09:40:00,11.12,11.15,11.09,11.14,134000.0,7.9637,7.9851,7.9422,7.978,134000.0
2006-10-13 09:50:00,11.14,11.14,11.11,11.12,136000.0,7.978,7.978,7.9565,7.9637,136000.0
2006-10-13 10:00:00,11.12,11.15,11.07,11.08,179400.0,7.9637,7.9851,7.9279,7.935,179400.0
2006-10-13 10:10:00,11.08,11.08,11.04,11.06,440000.0,7.935,7.935,7.9064,7.9207,440000.0
2006-10-13 10:20:00,11.06,11.07,11.05,11.06,115800.0,7.9207,7.9279,7.9135,7.9207,115800.0
2006-10-13 10:30:00,11.06,11.08,11.05,11.07,124800.0,7.9207,7.935,7.9135,7.9279,124800.0
2006-10-13 10:40:00,11.08,11.08,11.0,11.01,304000.0,7.935,7.935,7.8777,7.8849,304000.0
2006-10-13 10:50:00,11.0,11.01,10.97,11.01,233800.0,7.8777,7.8849,7.8562,7.8849,233800.0
2006-10-13 11:00:00,11.01,11.01,10.95,10.96,255400.0,7.8849,7.8849,7.8419,7.8491,255400.0
2006-10-13 11:10:00,10.96,10.97,10.94,10.94,248000.0,7.8491,7.8562,7.8348,7.8348,248000.0
2006-10-13 11:20:00,10.95,10.95,10.93,10.94,234200.0,7.8419,7.8419,7.8276,7.8348,234200.0
2006-10-13 11:30:00,10.95,10.97,10.92,10.97,214600.0,7.8419,7.8562,7.8204,7.8562,214600.0
2006-10-13 11:40:00,10.97,10.99,10.96,10.99,216400.0,7.8562,7.8706,7.8491,7.8706,216400.0
2006-10-13 11:50:00,10.99,11.01,10.96,10.96,242800.0,7.8706,7.8849,7.8491,7.8491,242800.0
2006-10-13 12:00:00,10.96,10.96,10.85,10.85,1319000.0,7.8491,7.8491,7.7703,7.7703,1319000.0
2006-10-13 12:10:00,10.86,10.9,10.85,10.88,297200.0,7.7775,7.8061,7.7703,7.7918,297200.0
2006-10-13 12:20:00,10.88,10.9,10.88,10.89,163800.0,7.7918,7.8061,7.7918,7.7989,163800.0
2006-10-13 12:30:00,10.89,10.93,10.88,10.92,482800.0,7.7989,7.8276,7.7918,7.8204,482800.0
2006-10-13 12:40:00,10.91,10.95,10.9,10.94,155200.0,7.8133,7.8419,7.8061,7.8348,155200.0
2006-10-13 12:50:00,10.94,10.94,10.9,10.9,279200.0,7.8348,7.8348,7.8061,7.8061,279200.0
2006-10-13 13:00:00,10.9,10.94,10.9,10.94,106400.0,7.8061,7.8348,7.8061,7.8348,106400.0
2006-10-13 13:10:00,10.94,10.96,10.93,10.95,118600.0,7.8348,7.8491,7.8276,7.8419,118600.0
2006-10-13 13:20:00,10.94,10.96,10.94,10.94,323600.0,7.8348,7.8491,7.8348,7.8348,323600.0
2006-10-13 13:30:00,10.94,10.97,10.94,10.97,115800.0,7.8348,7.8562,7.8348,7.8562,115800.0
2006-10-13 13:40:00,10.96,10.97,10.95,10.97,200200.0,7.8491,7.8562,7.8419,7.8562,200200.0
2006-10-13 13:50:00,10.96,10.98,10.96,10.96,197600.0,7.8491,7.8634,7.8491,7.8491,197600.0
2006-10-13 14:00:00,10.96,10.97,10.96,10.97,185200.0,7.8491,7.8562,7.8491,7.8562,185200.0
2006-10-13 14:10:00,10.97,10.99,10.96,10.99,170800.0,7.8562,7.8706,7.8491,7.8706,170800.0
2006-10-13 14:20:00,10.98,10.99,10.97,10.97,194200.0,7.8634,7.8706,7.8562,7.8562,194200.0
2006-10-13 14:30:00,10.97,10.97,10.96,10.97,141200.0,7.8562,7.8562,7.8491,7.8562,141200.0
2006-10-13 14:40:00,10.97,11.02,10.97,10.98,322200.0,7.8562,7.892,7.8562,7.8634,322200.0
2006-10-13 14:50:00,10.98,11.0,10.96,10.97,281800.0,7.8634,7.8777,7.8491,7.8562,281800.0
2006-10-13 15:00:00,10.97,10.99,10.95,10.98,282200.0,7.8562,7.8706,7.8419,7.8634,282200.0
2006-10-13 15:10:00,10.99,10.99,10.97,10.98,452200.0,7.8706,7.8706,7.8562,7.8634,452200.0
2006-10-13 15:20:00,10.99,10.99,10.97,10.99,799200.0,7.8706,7.8706,7.8562,7.8706,799200.0
2006-10-13 15:30:00,10.99,10.99,10.97,10.98,744400.0,7.8706,7.8706,7.8562,7.8634,744400.0
2006-10-13 15:40:00,10.98,11.0,10.96,10.99,511600.0,7.8634,7.8777,7.8491,7.8706,511600.0
2006-10-13 15:50:00,11.0,11.0,10.98,10.98,427000.0,7.8777,7.8777,7.8634,7.8634,427000.0
2006-10-16 09:30:00,10.97,11.04,10.97,11.04,143400.0,7.8562,7.9064,7.8562,7.9064,143400.0
2006-10-16 09:40:00,11.04,11.05,10.99,10.99,131400.0,7.9064,7.9135,7.8706,7.8706,131400.0
2006-10-16 09:50:00,10.99,11.05,10.98,11.05,154600.0,7.8706,7.9135,7.8634,7.9135,154600.0
2006-10-16 10:00:00,11.05,11.09,11.04,11.08,213000.0,7.9135,7.9422,7.9064,7.935,213000.0
2006-10-16 10:10:00,11.08,11.08,11.03,11.05,201800.0,7.935,7.935,7.8992,7.9135,201800.0
2006-10-16 10:20:00,11.05,11.06,11.04,11.05,174000.0,7.9135,7.9207,7.9064,7.9135,174000.0
2006-10-16 10:30:00,11.05,11.05,10.99,10.99,186600.0,7.9135,7.9135,7.8706,7.8706,186600.0
2006-10-16 10:40:00,10.99,11.01,10.96,10.97,162600.0,7.8706,7.8849,7.8491,7.8562,162600.0
2006-10-16 10:50:00,10.96,11.01,10.96,11.01,147600.0,7.8491,7.8849,7.8491,7.8849,147600.0
2006-10-16 11:00:00,11.01,11.01,10.99,10.99,102400.0,7.8849,7.8849,7.8706,7.8706,102400.0
2006-10-16 11:10:00,10.99,11.03,10.99,11.03,78000.0,7.8706,7.8992,7.8706,7.8992,78000.0
2006-10-16 11:20:00,11.03,11.05,11.03,11.04,111200.0,7.8992,7.9135,7.8992,7.9064,111200.0
2006-10-16 11:30:00,11.04,11.04,11.02,11.02,91600.0,7.9064,7.9064,7.892,7.892,91600.0
2006-10-16 11:40:00,11.03,11.04,11.02,11.03,92600.0,7.8992,7.9064,7.892,7.8992,92600.0
2006-10-16 11:50:00,11.04,11.05,11.03,11.04,67600.0,7.9064,7.9135,7.8992,7.9064,67600.0
2006-10-16 12:00:00,11.04,11.05,11.03,11.05,67600.0,7.9064,7.9135,7.8992,7.9135,67600.0
2006-10-16 12:10:00,11.05,11.05,11.04,11.04,62800.0,7.9135,7.9135,7.9064,7.9064,62800.0
2006-10-16 12:20:00,11.05,11.06,11.04,11.05,93000.0,7.9135,7.9207,7.9064,7.9135,93000.0
2006-10-16 12:30:00,11.05,11.06,11.04,11.06,89400.0,7.9135,7.9207,7.9064,7.9207,89400.0
2006-10-16 12:40:00,11.06,11.06,11.05,11.06,93000.0,7.9207,7.9207,7.9135,7.9207,93000.0
2006-10-16 12:50:00,11.06,11.07,11.04,11.06,117600.0,7.9207,7.9279,7.9064,7.9207,117600.0
2006-10-16 13:00:00,11.06,11.06,11.05,11.06,40600.0,7.9207,7.9207,7.9135,7.9207,40600.0
2006-10-16 13:10:00,11.05,11.06,11.05,11.06,116200.0,7.9135,7.9207,7.9135,7.9207,116200.0
2006-10-16 13:20:00,11.06,11.07,11.05,11.06,124000.0,7.9207,7.9279,7.9135,7.9207,124000.0
2006-10-16 13:30:00,11.06,11.07,11.03,11.04,137800.0,7.9207,7.9279,7.8992,7.9064,137800.0
2006-10-16 13:40:00,11.04,11.06,11.03,11.05,134000.0,7.9064,7.9207,7.8992,7.9135,134000.0
2006-10-16 13:50:00,11.05,11.05,11.04,11.05,61600.0,7.9135,7.9135,7.9064,7.9135,61600.0
2006-10-16 14:00:00,11.05,11.05,11.04,11.05,72600.0,7.9135,7.9135,7.9064,7.9135,72600.0
2006-10-16 14:10:00,11.05,11.06,11.04,11.05,87200.0,7.9135,7.9207,7.9064,7.9135,87200.0
2006-10-16 14:20:00,11.05,11.08,11.05,11.06,115400.0,7.9135,7.935,7.9135,7.9207,115400.0
2006-10-16 14:30:00,11.06,11.06,11.05,11.06,112400.0,7.9207,7.9207,7.9135,7.9207,112400.0
2006-10-16 14:40:00,11.06,11.06,11.05,11.05,102000.0,7.9207,7.9207,7.9135,7.9135,102000.0
2006-10-16 14:50:00,11.05,11.05,11.04,11.04,102800.0,7.9135,7.9135,7.9064,7.9064,102800.0
2006-10-16 15:00:00,11.05,11.05,11.04,11.04,189200.0,7.9135,7.9135,7.9064,7.9064,189200.0
2006-10-16 15:10:00,11.05,11.05,11.04,11.05,92200.0,7.9135,7.9135,7.9064,7.9135,92200.0
2006-10-16 15:20:00,11.05,11.05,11.05,11.05,99000.0,7.9135,7.9135,7.9135,7.9135,99000.0
2006-10-16 15:30:00,11.05,11.06,11.05,11.06,188000.0,7.9135,7.9207,7.9135,7.9207,188000.0
2006-10-16 15:40:00,11.05,11.07,11.03,11.04,401200.0,7.9135,7.9279,7.8992,7.9064,401200.0
2006-10-16 15:50:00,11.04,11.04,11.02,11.03,566400.0,7.9064,7.9064,7.892,7.8992,566400.0
2006-10-17 09:30:00,11.01,11.01,10.95,10.95,284000.0,7.8849,7.8849,7.8419,7.8419,284000.0
2006-10-17 09:40:00,10.95,10.99,10.93,10.94,160400.0,7.8419,7.8706,7.8276,7.8348,160400.0
2006-10-17 09:50:00,10.94,10.97,10.93,10.97,191600.0,7.8348,7.8562,7.8276,7.8562,191600.0
2006-10-17 10:00:00,10.98,11.01,10.97,11.01,66800.0,7.8634,7.8849,7.8562,7.8849,66800.0
2006-10-17 10:10:00,11.01,11.01,10.99,11.01,239600.0,7.8849,7.8849,7.8706,7.8849,239600.0
2006-10-17 10:20:00,11.01,11.06,11.01,11.05,172400.0,7.8849,7.9207,7.8849,7.9135,172400.0
2006-10-17 10:30:00,11.05,11.05,11.02,11.04,138600.0,7.9135,7.9135,7.892,7.9064,138600.0
2006-10-17 10:40:00,11.04,11.05,11.01,11.02,150000.0,7.9064,7.9135,7.8849,7.892,150000.0
2006-10-17 10:50:00,11.02,11.02,10.97,10.97,158400.0,7.892,7.892,7.8562,7.8562,158400.0
2006-10-17 11:00:00,10.97,11.0,10.97,10.99,236600.0,7.8562,7.8777,7.8562,7.8706,236600.0
2006-10-17 11:10:00,10.99,11.0,10.97,10.99,113600.0,7.8706,7.8777,7.8562,7.8706,113600.0
2006-10-17 11:20:00,10.99,10.99,10.97,10.97,77600.0,7.8706,7.8706,7.8562,7.8562,77600.0
2006-10-17 11:30:00,10.97,11.0,10.97,10.99,139400.0,7.8562,7.8777,7.8562,7.8706,139400.0
2006-10-17 11:40:00,10.99,11.01,10.99,11.0,144200.0,7.8706,7.8849,7.8706,7.8777,144200.0
2006-10-17 11:50:00,11.0,11.01,10.99,10.99,137800.0,7.8777,7.8849,7.8706,7.8706,137800.0
2006-10-17 12:00:00,10.99,11.0,10.98,10.98,143000.0,7.8706,7.8777,7.8634,7.8634,143000.0
2006-10-17 12:10:00,10.97,10.99,10.97,10.99,116000.0,7.8562,7.8706,7.8562,7.8706,116000.0
2006-10-17 12:20:00,10.99,10.99,10.98,10.98,84800.0,7.8706,7.8706,7.8634,7.8634,84800.0
2006-10-17 12:30:00,10.98,10.99,10.95,10.95,188600.0,7.8634,7.8706,7.8419,7.8419,188600.0
2006-10-17 12:40:00,10.96,10.98,10.95,10.97,63000.0,7.8491,7.8634,7.8419,7.8562,63000.0
2006-10-17 12:50:00,10.97,10.99,10.97,10.97,95200.0,7.8562,7.8706,7.8562,7.8562,95200.0
2006-10-17 13:00:00,10.98,10.99,10.96,10.97,133000.0,7.8634,7.8706,7.8491,7.8562,133000.0
2006-10-17 13:10:00,10.97,10.97,10.97,10.97,40800.0,7.8562,7.8562,7.8562,7.8562,40800.0
2006-10-17 13:20:00,10.97,10.97,10.95,10.96,106400.0,7.8562,7.8562,7.8419,7.8491,106400.0
2006-10-17 13:30:00,10.97,10.98,10.96,10.97,66200.0,7.8562,7.8634,7.8491,7.8562,66200.0
2006-10-17 13:40:00,10.97,10.97,10.95,10.95,128600.0,7.8562,7.8562,7.8419,7.8419,128600.0
2006-10-17 13:50:00,10.95,10.98,10.95,10.97,289400.0,7.8419,7.8634,7.8419,7.8562,289400.0
2006-10-17 14:00:00,10.97,10.97,10.97,10.97,87200.0,7.8562,7.8562,7.8562,7.8562,87200.0
2006-10-17 14:10:00,10.97,10.97,10.96,10.96,100000.0,7.8562,7.8562,7.8491,7.8491,100000.0
2006-10-17 14:20:00,10.97,10.97,10.95,10.95,75000.0,7.8562,7.8562,7.8419,7.8419,75000.0
2006-10-17 14:30:00,10.96,10.97,10.95,10.97,91800.0,7.8491,7.8562,7.8419,7.8562,91800.0
2006-10-17 14:40:00,10.97,10.97,10.96,10.97,135600.0,7.8562,7.8562,7.8491,7.8562,135600.0
2006-10-17 14:50:00,10.96,10.97,10.95,10.96,267000.0,7.8491,7.8562,7.8419,7.8491,267000.0
2006-10-17 15:00:00,10.96,10.98,10.95,10.97,294200.0,7.8491,7.8634,7.8419,7.8562,294200.0
2006-10-17 15:10:00,10.97,10.97,10.95,10.95,217800.0,7.8562,7.8562,7.8419,7.8419,217800.0
2006-10-17 15:20:00,10.95,10.96,10.95,10.96,182400.0,7.8419,7.8491,7.8419,7.8491,182400.0
2006-10-17 15:30:00,10.96,10.97,10.95,10.95,390800.0,7.8491,7.8562,7.8419,7.8419,390800.0
2006-10-17 15:40:00,10.95,10.96,10.92,10.93,355800.0,7.8419,7.8491,7.8204,7.8276,355800.0
2006-10-17 15:50:00,10.93,10.96,10.93,10.96,409000.0,7.8276,7.8491,7.8276,7.8491,409000.0
2006-10-18 09:30:00,11.04,11.1,11.03,11.03,335400.0,7.9064,7.9493,7.8992,7.8992,335400.0
2006-10-18 09:40:00,11.02,11.02,10.94,10.96,349400.0,7.892,7.892,7.8348,7.8491,349400.0
2006-10-18 09:50:00,10.96,11.02,10.96,11.01,222400.0,7.8491,7.892,7.8491,7.8849,222400.0
2006-10-18 10:00:00,11.01,11.03,10.99,11.03,248200.0,7.8849,7.8992,7.8706,7.8992,248200.0
2006-10-18 10:10:00,11.03,11.05,10.99,11.01,211600.0,7.8992,7.9135,7.8706,7.8849,211600.0
2006-10-18 10:20:00,11.0,11.01,10.97,10.99,210400.0,7.8777,7.8849,7.8562,7.8706,210400.0
2006-10-18 10:30:00,11.0,11.02,10.95,10.97,204000.0,7.8777,7.892,7.8419,7.8562,204000.0
2006-10-18 10:40:00,10.97,11.0,10.96,10.99,131600.0,7.8562,7.8777,7.8491,7.8706,131600.0
2006-10-18 10:50:00,10.98,11.0,10.97,11.0,184400.0,7.8634,7.8777,7.8562,7.8777,184400.0
2006-10-18 11:00:00,11.0,11.01,10.97,10.99,139000.0,7.8777,7.8849,7.8562,7.8706,139000.0
2006-10-18 11:10:00,10.99,11.02,10.99,10.99,191200.0,7.8706,7.892,7.8706,7.8706,191200.0
2006-10-18 11:20:00,10.99,11.01,10.96,10.98,264000.0,7.8706,7.8849,7.8491,7.8634,264000.0
2006-10-18 11:30:00,10.98,11.02,10.98,11.01,135800.0,7.8634,7.892,7.8634,7.8849,135800.0
2006-10-18 11:40:00,11.01,11.03,10.99,11.02,507800.0,7.8849,7.8992,7.8706,7.892,507800.0
2006-10-18 11:50:00,11.02,11.03,11.0,11.02,114200.0,7.892,7.8992,7.8777,7.892,114200.0
2006-10-18 12:00:00,11.02,11.02,10.99,10.99,109800.0,7.892,7.892,7.8706,7.8706,109800.0
2006-10-18 12:10:00,10.99,11.03,10.99,11.03,117600.0,7.8706,7.8992,7.8706,7.8992,117600.0
2006-10-18 12:20:00,11.03,11.06,11.03,11.06,162000.0,7.8992,7.9207,7.8992,7.9207,162000.0
2006-10-18 12:30:00,11.06,11.07,11.05,11.05,150600.0,7.9207,7.9279,7.9135,7.9135,150600.0
2006-10-18 12:40:00,11.05,11.08,11.05,11.06,313000.0,7.9135,7.935,7.9135,7.9207,313000.0
2006-10-18 12:50:00,11.06,11.06,11.05,11.06,205200.0,7.9207,7.9207,7.9135,7.9207,205200.0
2006-10-18 13:00:00,11.06,11.06,11.05,11.06,192000.0,7.9207,7.9207,7.9135,7.9207,192000.0
2006-10-18 13:10:00,11.06,11.07,11.05,11.06,250400.0,7.9207,7.9279,7.9135,7.9207,250400.0
2006-10-18 13:20:00,11.06,11.08,11.06,11.06,367600.0,7.9207,7.935,7.9207,7.9207,367600.0
2006-10-18 13:30:00,11.06,11.06,11.04,11.04,287400.0,7.9207,7.9207,7.9064,7.9064,287400.0
2006-10-18 13:40:00,11.04,11.05,11.03,11.05,186600.0,7.9064,7.9135,7.8992,7.9135,186600.0
2006-10-18 13:50:00,11.05,11.06,11.04,11.06,397600.0,7.9135,7.9207,7.9064,7.9207,397600.0
2006-10-18 14:00:00,11.06,11.06,11.05,11.05,220200.0,7.9207,7.9207,7.9135,7.9135,220200.0
2006-10-18 14:10:00,11.06,11.06,11.03,11.04,432200.0,7.9207,7.9207,7.8992,7.9064,432200.0
2006-10-18 14:20:00,11.04,11.07,11.04,11.05,203600.0,7.9064,7.9279,7.9064,7.9135,203600.0
2006-10-18 14:30:00,11.05,11.06,11.04,11.06,261800.0,7.9135,7.9207,7.9064,7.9207,261800.0
2006-10-18 14:40:00,11.06,11.06,11.06,11.06,238800.0,7.9207,7.9207,7.9207,7.9207,238800.0
2006-10-18 14:50:00,11.06,11.06,11.05,11.06,177800.0,7.9207,7.9207,7.9135,7.9207,177800.0
2006-10-18 15:00:00,11.06,11.06,11.05,11.05,240200.0,7.9207,7.9207,7.9135,7.9135,240200.0
2006-10-18 15:10:00,11.05,11.06,11.05,11.06,228200.0,7.9135,7.9207,7.9135,7.9207,228200.0
2006-10-18 15:20:00,11.06,11.07,11.05,11.06,259600.0,7.9207,7.9279,7.9135,7.9207,259600.0
2006-10-18 15:30:00,11.06,11.07,11.06,11.06,199600.0,7.9207,7.9279,7.9207,7.9207,199600.0
2006-10-18 15:40:00,11.06,11.06,11.06,11.06,150000.0,7.9207,7.9207,7.9207,7.9207,150000.0
2006-10-18 15:50:00,11.06,11.08,11.06,11.06,264800.0,7.9207,7.935,7.9207,7.9207,264800.0
2006-10-19 09:30:00,11.1,11.12,11.03,11.04,169800.0,7.9493,7.9637,7.8992,7.9064,169800.0
2006-10-19 09:40:00,11.04,11.05,11.03,11.03,127800.0,7.9064,7.9135,7.8992,7.8992,127800.0
2006-10-19 09:50:00,11.03,11.07,11.03,11.06,105800.0,7.8992,7.9279,7.8992,7.9207,105800.0
2006-10-19 10:00:00,11.06,11.07,11.03,11.05,441800.0,7.9207,7.9279,7.8992,7.9135,441800.0
2006-10-19 10:10:00,11.05,11.05,10.99,11.03,214400.0,7.9135,7.9135,7.8706,7.8992,214400.0
2006-10-19 10:20:00,11.03,11.03,10.96,10.96,164800.0,7.8992,7.8992,7.8491,7.8491,164800.0
2006-10-19 10:30:00,10.96,11.01,10.95,11.01,251000.0,7.8491,7.8849,7.8419,7.8849,251000.0
2006-10-19 10:40:00,11.01,11.05,11.0,11.04,147400.0,7.8849,7.9135,7.8777,7.9064,147400.0
2006-10-19 10:50:00,11.04,11.04,11.01,11.02,88400.0,7.9064,7.9064,7.8849,7.892,88400.0
2006-10-19 11:00:00,11.02,11.05,11.02,11.04,634600.0,7.892,7.9135,7.892,7.9064,634600.0
2006-10-19 11:10:00,11.04,11.05,11.02,11.03,176600.0,7.9064,7.9135,7.892,7.8992,176600.0
2006-10-19 11:20:00,11.03,11.04,11.01,11.03,142200.0,7.8992,7.9064,7.8849,7.8992,142200.0
2006-10-19 11:30:00,11.03,11.03,11.02,11.03,60000.0,7.8992,7.8992,7.892,7.8992,60000.0
2006-10-19 11:40:00,11.02,11.04,11.02,11.02,183800.0,7.892,7.9064,7.892,7.892,183800.0
2006-10-19 11:50:00,11.02,11.03,11.01,11.02,88400.0,7.892,7.8992,7.8849,7.892,88400.0
2006-10-19 12:00:00,11.03,11.03,10.99,11.0,374200.0,7.8992,7.8992,7.8706,7.8777,374200.0
2006-10-19 12:10:00,11.0,11.0,10.97,10.99,128800.0,7.8777,7.8777,7.8562,7.8706,128800.0
2006-10-19 12:20:00,10.99,11.0,10.98,10.99,193400.0,7.8706,7.8777,7.8634,7.8706,193400.0
2006-10-19 12:30:00,10.99,10.99,10.98,10.98,122400.0,7.8706,7.8706,7.8634,7.8634,122400.0
2006-10-19 12:40:00,10.99,10.99,10.95,10.95,122400.0,7.8706,7.8706,7.8419,7.8419,122400.0
2006-10-19 12:50:00,10.95,10.96,10.91,10.95,321000.0,7.8419,7.8491,7.8133,7.8419,321000.0
2006-10-19 13:00:00,10.95,10.96,10.94,10.94,165400.0,7.8419,7.8491,7.8348,7.8348,165400.0
2006-10-19 13:10:00,10.94,10.95,10.93,10.95,93600.0,7.8348,7.8419,7.8276,7.8419,93600.0
2006-10-19 13:20:00,10.95,10.95,10.93,10.93,84600.0,7.8419,7.8419,7.8276,7.8276,84600.0
2006-10-19 13:30:00,10.93,10.94,10.91,10.93,111600.0,7.8276,7.8348,7.8133,7.8276,111600.0
2006-10-19 13:40:00,10.94,10.99,10.93,10.99,122400.0,7.8348,7.8706,7.8276,7.8706,122400.0
2006-10-19 13:50:00,10.99,10.99,10.98,10.99,122800.0,7.8706,7.8706,7.8634,7.8706,122800.0
2006-10-19 14:00:00,10.99,10.99,10.96,10.96,205000.0,7.8706,7.8706,7.8491,7.8491,205000.0
2006-10-19 14:10:00,10.96,10.97,10.91,10.92,441000.0,7.8491,7.8562,7.8133,7.8204,441000.0
2006-10-19 14:20:00,10.92,10.93,10.9,10.93,165600.0,7.8204,7.8276,7.8061,7.8276,165600.0
2006-10-19 14:30:00,10.93,10.95,10.93,10.93,136200.0,7.8276,7.8419,7.8276,7.8276,136200.0
2006-10-19 14:40:00,10.93,10.93,10.9,10.92,361800.0,7.8276,7.8276,7.8061,7.8204,361800.0
2006-10-19 14:50:00,10.92,10.93,10.9,10.9,399800.0,7.8204,7.8276,7.8061,7.8061,399800.0
2006-10-19 15:00:00,10.9,10.91,10.89,10.89,239000.0,7.8061,7.8133,7.7989,7.7989,239000.0
2006-10-19 15:10:00,10.9,10.9,10.88,10.89,405800.0,7.8061,7.8061,7.7918,7.7989,405800.0
2006-10-19 15:20:00,10.88,10.92,10.88,10.91,180600.0,7.7918,7.8204,7.7918,7.8133,180600.0
2006-10-19 15:30:00,10.91,10.94,10.91,10.93,233800.0,7.8133,7.8348,7.8133,7.8276,233800.0
2006-10-19 15:40:00,10.93,10.93,10.9,10.91,387000.0,7.8276,7.8276,7.8061,7.8133,387000.0
2006-10-19 15:50:00,10.91,10.93,10.9,10.93,317600.0,7.8133,7.8276,7.8061,7.8276,317600.0
2006-10-20 09:30:00,10.97,10.99,10.9,10.9,882400.0,7.8562,7.8706,7.8061,7.8061,882400.0
2006-10-20 09:40:00,10.91,10.96,10.9,10.96,92600.0,7.8133,7.8491,7.8061,7.8491,92600.0
2006-10-20 09:50:00,10.96,11.01,10.95,10.97,246800.0,7.8491,7.8849,7.8419,7.8562,246800.0
2006-10-20 10:00:00,10.97,11.02,10.97,11.01,184400.0,7.8562,7.892,7.8562,7.8849,184400.0
2006-10-20 10:10:00,11.01,11.05,10.97,11.03,227200.0,7.8849,7.9135,7.8562,7.8992,227200.0
2006-10-20 10:20:00,11.03,11.05,11.02,11.05,61600.0,7.8992,7.9135,7.892,7.9135,61600.0
2006-10-20 10:30:00,11.04,11.09,11.02,11.06,332800.0,7.9064,7.9422,7.892,7.9207,332800.0
2006-10-20 10:40:00,11.06,11.09,11.06,11.09,96600.0,7.9207,7.9422,7.9207,7.9422,96600.0
2006-10-20 10:50:00,11.09,11.13,11.09,11.12,146400.0,7.9422,7.9708,7.9422,7.9637,146400.0
2006-10-20 11:00:00,11.11,11.19,11.11,11.19,256000.0,7.9565,8.0138,7.9565,8.0138,256000.0
2006-10-20 11:10:00,11.18,11.2,11.17,11.2,501000.0,8.0066,8.021,7.9995,8.021,501000.0
2006-10-20 11:20:00,11.2,11.22,11.18,11.19,235600.0,8.021,8.0353,8.0066,8.0138,235600.0
2006-10-20 11:30:00,11.19,11.23,11.18,11.22,468400.0,8.0138,8.0424,8.0066,8.0353,468400.0
2006-10-20 11:40:00,11.22,11.22,11.17,11.17,216800.0,8.0353,8.0353,7.9995,7.9995,216800.0
2006-10-20 11:50:00,11.17,11.18,11.17,11.18,151000.0,7.9995,8.0066,7.9995,8.0066,151000.0
2006-10-20 12:00:00,11.18,11.18,11.17,11.17,122400.0,8.0066,8.0066,7.9995,7.9995,122400.0
2006-10-20 12:10:00,11.17,11.18,11.13,11.14,223400.0,7.9995,8.0066,7.9708,7.978,223400.0
2006-10-20 12:20:00,11.13,11.13,11.1,11.12,170600.0,7.9708,7.9708,7.9493,7.9637,170600.0
2006-10-20 12:30:00,11.12,11.13,11.1,11.1,76200.0,7.9637,7.9708,7.9493,7.9493,76200.0
2006-10-20 12:40:00,11.11,11.15,11.1,11.15,185200.0,7.9565,7.9851,7.9493,7.9851,185200.0
2006-10-20 12:50:00,11.15,11.15,11.15,11.15,114200.0,7.9851,7.9851,7.9851,7.9851,114200.0
2006-10-20 13:00:00,11.15,11.15,11.13,11.13,106600.0,7.9851,7.9851,7.9708,7.9708,106600.0
2006-10-20 13:10:00,11.13,11.15,11.13,11.15,95600.0,7.9708,7.9851,7.9708,7.9851,95600.0
2006-10-20 13:20:00,11.15,11.16,11.13,11.14,183800.0,7.9851,7.9923,7.9708,7.978,183800.0
2006-10-20 13:30:00,11.14,11.15,11.13,11.15,169000.0,7.978,7.9851,7.9708,7.9851,169000.0
2006-10-20 13:40:00,11.15,11.17,11.15,11.17,514000.0,7.9851,7.9995,7.9851,7.9995,514000.0
2006-10-20 13:50:00,11.17,11.18,11.15,11.15,587200.0,7.9995,8.0066,7.9851,7.9851,587200.0
2006-10-20 14:00:00,11.15,11.16,11.15,11.15,81800.0,7.9851,7.9923,7.9851,7.9851,81800.0
2006-10-20 14:10:00,11.15,11.17,11.15,11.16,100400.0,7.9851,7.9995,7.9851,7.9923,100400.0
2006-10-20 14:20:00,11.17,11.17,11.15,11.16,188800.0,7.9995,7.9995,7.9851,7.9923,188800.0
2006-10-20 14:30:00,11.15,11.17,11.15,11.15,331400.0,7.9851,7.9995,7.9851,7.9851,331400.0
2006-10-20 14:40:00,11.15,11.16,11.15,11.16,174200.0,7.9851,7.9923,7.9851,7.9923,174200.0
2006-10-20 14:50:00,11.16,11.16,11.14,11.15,115600.0,7.9923,7.9923,7.978,7.9851,115600.0
2006-10-20 15:00:00,11.15,11.15,11.13,11.13,181400.0,7.9851,7.9851,7.9708,7.9708,181400.0
2006-10-20 15:10:00,11.14,11.17,11.13,11.15,180000.0,7.978,7.9995,7.9708,7.9851,180000.0
2006-10-20 15:20:00,11.15,11.16,11.15,11.15,124400.0,7.9851,7.9923,7.9851,7.9851,124400.0
2006-10-20 15:30:00,11.15,11.16,11.13,11.15,261400.0,7.9851,7.9923,7.9708,7.9851,261400.0
2006-10-20 15:40:00,11.15,11.17,11.13,11.13,426000.0,7.9851,7.9995,7.9708,7.9708,426000.0
2006-10-20 15:50:00,11.13,11.15,11.13,11.13,417400.0,7.9708,7.9851,7.9708,7.9708,417400.0
2006-10-23 09:30:00,11.15,11.18,11.07,11.07,284600.0,7.9851,8.0066,7.9279,7.9279,284600.0
2006-10-23 09:40:00,11.07,11.15,11.06,11.13,218600.0,7.9279,7.9851,7.9207,7.9708,218600.0
2006-10-23 09:50:00,11.13,11.13,11.06,11.08,128000.0,7.9708,7.9708,7.9207,7.935,128000.0
2006-10-23 10:00:00,11.08,11.15,11.08,11.13,174400.0,7.935,7.9851,7.935,7.9708,174400.0
2006-10-23 10:10:00,11.14,11.18,11.11,11.15,191000.0,7.978,8.0066,7.9565,7.9851,191000.0
2006-10-23 10:20:00,11.15,11.22,11.14,11.22,262200.0,7.9851,8.0353,7.978,8.0353,262200.0
2006-10-23 10:30:00,11.22,11.24,11.21,11.23,298600.0,8.0353,8.0496,8.0281,8.0424,298600.0
2006-10-23 10:40:00,11.23,11.28,11.23,11.26,222800.0,8.0424,8.0782,8.0424,8.0639,222800.0
2006-10-23 10:50:00,11.26,11.26,11.2,11.24,158000.0,8.0639,8.0639,8.021,8.0496,158000.0
2006-10-23 11:00:00,11.24,11.24,11.21,11.22,136800.0,8.0496,8.0496,8.0281,8.0353,136800.0
2006-10-23 11:10:00,11.22,11.23,11.21,11.21,104600.0,8.0353,8.0424,8.0281,8.0281,104600.0
2006-10-23 11:20:00,11.22,11.22,11.19,11.2,92400.0,8.0353,8.0353,8.0138,8.021,92400.0
2006-10-23 11:30:00,11.2,11.21,11.19,11.2,66200.0,8.021,8.0281,8.0138,8.021,66200.0
2006-10-23 11:40:00,11.2,11.2,11.17,11.18,62000.0,8.021,8.021,7.9995,8.0066,62000.0
2006-10-23 11:50:00,11.18,11.21,11.17,11.21,65000.0,8.0066,8.0281,7.9995,8.0281,65000.0
2006-10-23 12:00:00,11.2,11.21,11.19,11.19,114000.0,8.021,8.0281,8.0138,8.0138,114000.0
2006-10-23 12:10:00,11.19,11.2,11.15,11.15,127400.0,8.0138,8.021,7.9851,7.9851,127400.0
2006-10-23 12:20:00,11.15,11.15,11.13,11.13,87400.0,7.9851,7.9851,7.9708,7.9708,87400.0
2006-10-23 12:30:00,11.13,11.13,11.11,11.12,94400.0,7.9708,7.9708,7.9565,7.9637,94400.0
2006-10-23 12:40:00,11.12,11.13,11.11,11.12,98800.0,7.9637,7.9708,7.9565,7.9637,98800.0
2006-10-23 12:50:00,11.12,11.15,11.11,11.15,122000.0,7.9637,7.9851,7.9565,7.9851,122000.0
2006-10-23 13:00:00,11.15,11.17,11.13,11.13,102800.0,7.9851,7.9995,7.9708,7.9708,102800.0
2006-10-23 13:10:00,11.13,11.15,11.13,11.15,84600.0,7.9708,7.9851,7.9708,7.9851,84600.0
2006-10-23 13:20:00,11.15,11.18,11.15,11.17,98400.0,7.9851,8.0066,7.9851,7.9995,98400.0
2006-10-23 13:30:00,11.18,11.18,11.14,11.14,76000.0,8.0066,8.0066,7.978,7.978,76000.0
2006-10-23 13:40:00,11.14,11.15,11.14,11.15,58200.0,7.978,7.9851,7.978,7.9851,58200.0
2006-10-23 13:50:00,11.15,11.15,11.14,11.15,71800.0,7.9851,7.9851,7.978,7.9851,71800.0
2006-10-23 14:00:00,11.15,11.15,11.13,11.13,183400.0,7.9851,7.9851,7.9708,7.9708,183400.0
2006-10-23 14:10:00,11.13,11.14,11.12,11.13,109000.0,7.9708,7.978,7.9637,7.9708,109000.0
2006-10-23 14:20:00,11.13,11.13,11.12,11.13,70400.0,7.9708,7.9708,7.9637,7.9708,70400.0
2006-10-23 14:30:00,11.14,11.15,11.13,11.15,63800.0,7.978,7.9851,7.9708,7.9851,63800.0
2006-10-23 14:40:00,11.15,11.15,11.14,11.15,115400.0,7.9851,7.9851,7.978,7.9851,115400.0
2006-10-23 14:50:00,11.15,11.15,11.15,11.15,81800.0,7.9851,7.9851,7.9851,7.9851,81800.0
2006-10-23 15:00:00,11.15,11.15,11.13,11.13,196800.0,7.9851,7.9851,7.9708,7.9708,196800.0
2006-10-23 15:10:00,11.14,11.15,11.13,11.15,128600.0,7.978,7.9851,7.9708,7.9851,128600.0
2006-10-23 15:20:00,11.15,11.15,11.14,11.15,259800.0,7.9851,7.9851,7.978,7.9851,259800.0
2006-10-23 15:30:00,11.15,11.15,11.12,11.12,157000.0,7.9851,7.9851,7.9637,7.9637,157000.0
2006-10-23 15:40:00,11.12,11.15,11.12,11.13,346800.0,7.9637,7.9851,7.9637,7.9708,346800.0
2006-10-23 15:50:00,11.13,11.15,11.12,11.13,393200.0,7.9708,7.9851,7.9637,7.9708,393200.0
2006-10-24 09:30:00,11.08,11.11,11.08,11.11,197400.0,7.935,7.9565,7.935,7.9565,197400.0
2006-10-24 09:40:00,11.11,11.13,11.08,11.1,180200.0,7.9565,7.9708,7.935,7.9493,180200.0
2006-10-24 09:50:00,11.1,11.13,11.09,11.12,142800.0,7.9493,7.9708,7.9422,7.9637,142800.0
2006-10-24 10:00:00,11.12,11.13,11.08,11.09,140400.0,7.9637,7.9708,7.935,7.9422,140400.0
2006-10-24 10:10:00,11.09,11.1,11.03,11.03,202600.0,7.9422,7.9493,7.8992,7.8992,202600.0
2006-10-24 10:20:00,11.04,11.05,11.02,11.02,192200.0,7.9064,7.9135,7.892,7.892,192200.0
2006-10-24 10:30:00,11.02,11.02,10.97,11.0,206200.0,7.892,7.892,7.8562,7.8777,206200.0
2006-10-24 10:40:00,11.0,11.02,10.99,10.99,191800.0,7.8777,7.892,7.8706,7.8706,191800.0
2006-10-24 10:50:00,11.0,11.01,10.99,11.0,122600.0,7.8777,7.8849,7.8706,7.8777,122600.0
2006-10-24 11:00:00,11.0,11.0,10.99,10.99,74200.0,7.8777,7.8777,7.8706,7.8706,74200.0
2006-10-24 11:10:00,10.99,11.0,10.99,10.99,77800.0,7.8706,7.8777,7.8706,7.8706,77800.0
2006-10-24 11:20:00,11.0,11.03,10.99,10.99,217000.0,7.8777,7.8992,7.8706,7.8706,217000.0
2006-10-24 11:30:00,11.0,11.0,10.98,10.98,129800.0,7.8777,7.8777,7.8634,7.8634,129800.0
2006-10-24 11:40:00,10.98,11.0,10.97,10.99,169600.0,7.8634,7.8777,7.8562,7.8706,169600.0
2006-10-24 11:50:00,10.99,11.01,10.98,10.99,119800.0,7.8706,7.8849,7.8634,7.8706,119800.0
2006-10-24 12:00:00,10.99,11.01,10.97,10.99,204400.0,7.8706,7.8849,7.8562,7.8706,204400.0
2006-10-24 12:10:00,10.99,11.01,10.99,11.01,72000.0,7.8706,7.8849,7.8706,7.8849,72000.0
2006-10-24 12:20:00,11.0,11.0,10.99,11.0,62200.0,7.8777,7.8777,7.8706,7.8777,62200.0
2006-10-24 12:30:00,10.99,11.0,10.99,10.99,96200.0,7.8706,7.8777,7.8706,7.8706,96200.0
2006-10-24 12:40:00,10.99,11.03,10.99,11.02,352200.0,7.8706,7.8992,7.8706,7.892,352200.0
2006-10-24 12:50:00,11.02,11.03,11.02,11.02,251000.0,7.892,7.8992,7.892,7.892,251000.0
2006-10-24 13:00:00,11.02,11.03,11.01,11.02,161600.0,7.892,7.8992,7.8849,7.892,161600.0
2006-10-24 13:10:00,11.02,11.05,11.02,11.04,169000.0,7.892,7.9135,7.892,7.9064,169000.0
2006-10-24 13:20:00,11.04,11.05,11.04,11.05,72200.0,7.9064,7.9135,7.9064,7.9135,72200.0
2006-10-24 13:30:00,11.05,11.06,11.05,11.06,134000.0,7.9135,7.9207,7.9135,7.9207,134000.0
2006-10-24 13:40:00,11.06,11.08,11.06,11.07,182400.0,7.9207,7.935,7.9207,7.9279,182400.0
2006-10-24 13:50:00,11.08,11.1,11.07,11.08,284800.0,7.935,7.9493,7.9279,7.935,284800.0
2006-10-24 14:00:00,11.08,11.09,11.06,11.09,149800.0,7.935,7.9422,7.9207,7.9422,149800.0
2006-10-24 14:10:00,11.09,11.1,11.04,11.05,137200.0,7.9422,7.9493,7.9064,7.9135,137200.0
2006-10-24 14:20:00,11.05,11.06,11.05,11.05,174400.0,7.9135,7.9207,7.9135,7.9135,174400.0
2006-10-24 14:30:00,11.05,11.06,11.04,11.04,106400.0,7.9135,7.9207,7.9064,7.9064,106400.0
2006-10-24 14:40:00,11.04,11.06,11.04,11.06,162400.0,7.9064,7.9207,7.9064,7.9207,162400.0
2006-10-24 14:50:00,11.06,11.06,11.05,11.06,152400.0,7.9207,7.9207,7.9135,7.9207,152400.0
2006-10-24 15:00:00,11.06,11.08,11.04,11.05,170800.0,7.9207,7.935,7.9064,7.9135,170800.0
2006-10-24 15:10:00,11.05,11.05,11.04,11.05,152000.0,7.9135,7.9135,7.9064,7.9135,152000.0
2006-10-24 15:20:00,11.05,11.05,10.99,11.0,320400.0,7.9135,7.9135,7.8706,7.8777,320400.0
2006-10-24 15:30:00,10.99,11.03,10.99,11.03,352600.0,7.8706,7.8992,7.8706,7.8992,352600.0
2006-10-24 15:40:00,11.03,11.06,11.03,11.04,317400.0,7.8992,7.9207,7.8992,7.9064,317400.0
2006-10-24 15:50:00,11.04,11.05,11.04,11.05,351000.0,7.9064,7.9135,7.9064,7.9135,351000.0
2006-10-25 09:30:00,11.09,11.11,11.06,11.06,165200.0,7.9422,7.9565,7.9207,7.9207,165200.0
2006-10-25 09:40:00,11.06,11.12,11.06,11.1,133000.0,7.9207,7.9637,7.9207,7.9493,133000.0
2006-10-25 09:50:00,11.1,11.12,11.09,11.1,183600.0,7.9493,7.9637,7.9422,7.9493,183600.0
2006-10-25 10:00:00,11.1,11.1,11.08,11.08,180800.0,7.9493,7.9493,7.935,7.935,180800.0
2006-10-25 10:10:00,11.08,11.11,11.08,11.11,128000.0,7.935,7.9565,7.935,7.9565,128000.0
2006-10-25 10:20:00,11.11,11.13,11.1,11.11,140600.0,7.9565,7.9708,7.9493,7.9565,140600.0
2006-10-25 10:30:00,11.11,11.11,11.06,11.08,221400.0,7.9565,7.9565,7.9207,7.935,221400.0
2006-10-25 10:40:00,11.08,11.08,11.06,11.07,200200.0,7.935,7.935,7.9207,7.9279,200200.0
2006-10-25 10:50:00,11.06,11.1,11.06,11.1,128800.0,7.9207,7.9493,7.9207,7.9493,128800.0
2006-10-25 11:00:00,11.1,11.1,11.08,11.09,128200.0,7.9493,7.9493,7.935,7.9422,128200.0
2006-10-25 11:10:00,11.1,11.13,11.09,11.1,168200.0,7.9493,7.9708,7.9422,7.9493,168200.0
2006-10-25 11:20:00,11.1,11.11,11.09,11.1,92600.0,7.9493,7.9565,7.9422,7.9493,92600.0
2006-10-25 11:30:00,11.1,11.1,11.08,11.09,63800.0,7.9493,7.9493,7.935,7.9422,63800.0
2006-10-25 11:40:00,11.09,11.09,11.07,11.08,125400.0,7.9422,7.9422,7.9279,7.935,125400.0
2006-10-25 11:50:00,11.07,11.09,11.07,11.08,93800.0,7.9279,7.9422,7.9279,7.935,93800.0
2006-10-25 12:00:00,11.08,11.08,11.06,11.06,216600.0,7.935,7.935,7.9207,7.9207,216600.0
2006-10-25 12:10:00,11.06,11.06,11.03,11.04,151200.0,7.9207,7.9207,7.8992,7.9064,151200.0
2006-10-25 12:20:00,11.04,11.04,11.02,11.04,158200.0,7.9064,7.9064,7.892,7.9064,158200.0
2006-10-25 12:30:00,11.04,11.04,11.02,11.02,137000.0,7.9064,7.9064,7.892,7.892,137000.0
2006-10-25 12:40:00,11.02,11.04,11.02,11.03,147000.0,7.892,7.9064,7.892,7.8992,147000.0
2006-10-25 12:50:00,11.03,11.06,11.03,11.05,156400.0,7.8992,7.9207,7.8992,7.9135,156400.0
2006-10-25 13:00:00,11.05,11.06,11.05,11.05,102600.0,7.9135,7.9207,7.9135,7.9135,102600.0
2006-10-25 13:10:00,11.05,11.08,11.05,11.08,70400.0,7.9135,7.935,7.9135,7.935,70400.0
2006-10-25 13:20:00,11.08,11.11,11.08,11.11,69400.0,7.935,7.9565,7.935,7.9565,69400.0
2006-10-25 13:30:00,11.11,11.11,11.1,11.11,56200.0,7.9565,7.9565,7.9493,7.9565,56200.0
2006-10-25 13:40:00,11.11,11.11,11.09,11.09,90800.0,7.9565,7.9565,7.9422,7.9422,90800.0
2006-10-25 13:50:00,11.09,11.09,11.08,11.08,94800.0,7.9422,7.9422,7.935,7.935,94800.0
2006-10-25 14:00:00,11.08,11.09,11.08,11.08,124400.0,7.935,7.9422,7.935,7.935,124400.0
2006-10-25 14:10:00,11.08,11.13,11.07,11.12,221400.0,7.935,7.9708,7.9279,7.9637,221400.0
2006-10-25 14:20:00,11.12,11.13,11.07,11.09,166400.0,7.9637,7.9708,7.9279,7.9422,166400.0
2006-10-25 14:30:00,11.09,11.12,11.07,11.09,143400.0,7.9422,7.9637,7.9279,7.9422,143400.0
2006-10-25 14:40:00,11.09,11.13,11.08,11.11,155600.0,7.9422,7.9708,7.935,7.9565,155600.0
2006-10-25 14:50:00,11.11,11.13,11.1,11.12,128200.0,7.9565,7.9708,7.9493,7.9637,128200.0
2006-10-25 15:00:00,11.13,11.13,11.09,11.09,143800.0,7.9708,7.9708,7.9422,7.9422,143800.0
2006-10-25 15:10:00,11.08,11.13,11.08,11.12,139800.0,7.935,7.9708,7.935,7.9637,139800.0
2006-10-25 15:20:00,11.12,11.13,11.1,11.11,169400.0,7.9637,7.9708,7.9493,7.9565,169400.0
2006-10-25 15:30:00,11.11,11.13,11.11,11.13,208200.0,7.9565,7.9708,7.9565,7.9708,208200.0
2006-10-25 15:40:00,11.13,11.13,11.12,11.12,245800.0,7.9708,7.9708,7.9637,7.9637,245800.0
2006-10-25 15:50:00,11.12,11.13,11.1,11.13,470400.0,7.9637,7.9708,7.9493,7.9708,470400.0
2006-10-26 09:30:00,11.18,11.2,11.12,11.12,172800.0,8.0066,8.021,7.9637,7.9637,172800.0
2006-10-26 09:40:00,11.12,11.2,11.12,11.19,108000.0,7.9637,8.021,7.9637,8.0138,108000.0
2006-10-26 09:50:00,11.2,11.24,11.19,11.24,183800.0,8.021,8.0496,8.0138,8.0496,183800.0
2006-10-26 10:00:00,11.24,11.24,11.18,11.22,248200.0,8.0496,8.0496,8.0066,8.0353,248200.0
2006-10-26 10:10:00,11.22,11.25,11.22,11.24,248000.0,8.0353,8.0568,8.0353,8.0496,248000.0
2006-10-26 10:20:00,11.24,11.25,11.22,11.22,237000.0,8.0496,8.0568,8.0353,8.0353,237000.0
2006-10-26 10:30:00,11.22,11.23,11.22,11.22,374000.0,8.0353,8.0424,8.0353,8.0353,374000.0
2006-10-26 10:40:00,11.22,11.24,11.21,11.23,232000.0,8.0353,8.0496,8.0281,8.0424,232000.0
2006-10-26 10:50:00,11.24,11.24,11.23,11.24,146200.0,8.0496,8.0496,8.0424,8.0496,146200.0
2006-10-26 11:00:00,11.24,11.26,11.24,11.25,311800.0,8.0496,8.0639,8.0496,8.0568,311800.0
2006-10-26 11:10:00,11.26,11.28,11.25,11.26,189600.0,8.0639,8.0782,8.0568,8.0639,189600.0
2006-10-26 11:20:00,11.26,11.26,11.25,11.26,141800.0,8.0639,8.0639,8.0568,8.0639,141800.0
2006-10-26 11:30:00,11.26,11.26,11.25,11.25,125200.0,8.0639,8.0639,8.0568,8.0568,125200.0
2006-10-26 11:40:00,11.25,11.25,11.24,11.24,192400.0,8.0568,8.0568,8.0496,8.0496,192400.0
2006-10-26 11:50:00,11.24,11.27,11.24,11.27,178200.0,8.0496,8.0711,8.0496,8.0711,178200.0
2006-10-26 12:00:00,11.27,11.28,11.27,11.28,111000.0,8.0711,8.0782,8.0711,8.0782,111000.0
2006-10-26 12:10:00,11.28,11.29,11.27,11.27,185000.0,8.0782,8.0854,8.0711,8.0711,185000.0
2006-10-26 12:20:00,11.27,11.29,11.27,11.29,117800.0,8.0711,8.0854,8.0711,8.0854,117800.0
2006-10-26 12:30:00,11.28,11.28,11.27,11.27,101200.0,8.0782,8.0782,8.0711,8.0711,101200.0
2006-10-26 12:40:00,11.27,11.28,11.27,11.28,89600.0,8.0711,8.0782,8.0711,8.0782,89600.0
2006-10-26 12:50:00,11.28,11.28,11.27,11.28,85000.0,8.0782,8.0782,8.0711,8.0782,85000.0
2006-10-26 13:00:00,11.28,11.28,11.27,11.28,136200.0,8.0782,8.0782,8.0711,8.0782,136200.0
2006-10-26 13:10:00,11.28,11.28,11.27,11.28,148600.0,8.0782,8.0782,8.0711,8.0782,148600.0
2006-10-26 13:20:00,11.28,11.29,11.27,11.28,152200.0,8.0782,8.0854,8.0711,8.0782,152200.0
2006-10-26 13:30:00,11.28,11.31,11.28,11.31,115800.0,8.0782,8.0997,8.0782,8.0997,115800.0
2006-10-26 13:40:00,11.3,11.35,11.3,11.34,275000.0,8.0926,8.1284,8.0926,8.1212,275000.0
2006-10-26 13:50:00,11.33,11.35,11.33,11.34,190200.0,8.1141,8.1284,8.1141,8.1212,190200.0
2006-10-26 14:00:00,11.34,11.35,11.34,11.34,165000.0,8.1212,8.1284,8.1212,8.1212,165000.0
2006-10-26 14:10:00,11.34,11.35,11.34,11.34,110000.0,8.1212,8.1284,8.1212,8.1212,110000.0
2006-10-26 14:20:00,11.35,11.37,11.34,11.36,187400.0,8.1284,8.1427,8.1212,8.1355,187400.0
2006-10-26 14:30:00,11.36,11.36,11.35,11.36,122600.0,8.1355,8.1355,8.1284,8.1355,122600.0
2006-10-26 14:40:00,11.35,11.37,11.35,11.37,143600.0,8.1284,8.1427,8.1284,8.1427,143600.0
2006-10-26 14:50:00,11.37,11.4,11.36,11.39,212800.0,8.1427,8.1642,8.1355,8.157,212800.0
2006-10-26 15:00:00,11.39,11.39,11.36,11.36,215000.0,8.157,8.157,8.1355,8.1355,215000.0
2006-10-26 15:10:00,11.36,11.37,11.35,11.36,163600.0,8.1355,8.1427,8.1284,8.1355,163600.0
2006-10-26 15:20:00,11.36,11.38,11.35,11.38,164800.0,8.1355,8.1499,8.1284,8.1499,164800.0
2006-10-26 15:30:00,11.37,11.38,11.34,11.35,165400.0,8.1427,8.1499,8.1212,8.1284,165400.0
2006-10-26 15:40:00,11.35,11.35,11.33,11.34,174600.0,8.1284,8.1284,8.1141,8.1212,174600.0
2006-10-26 15:50:00,11.34,11.37,11.34,11.36,373600.0,8.1212,8.1427,8.1212,8.1355,373600.0
2006-10-27 09:30:00,11.37,11.38,11.28,11.31,174000.0,8.1427,8.1499,8.0782,8.0997,174000.0
2006-10-27 09:40:00,11.32,11.35,11.29,11.34,138000.0,8.1069,8.1284,8.0854,8.1212,138000.0
2006-10-27 09:50:00,11.35,11.35,11.32,11.34,75000.0,8.1284,8.1284,8.1069,8.1212,75000.0
2006-10-27 10:00:00,11.34,11.36,11.31,11.36,137200.0,8.1212,8.1355,8.0997,8.1355,137200.0
2006-10-27 10:10:00,11.36,11.38,11.33,11.38,128400.0,8.1355,8.1499,8.1141,8.1499,128400.0
2006-10-27 10:20:00,11.38,11.44,11.34,11.4,169800.0,8.1499,8.1928,8.1212,8.1642,169800.0
2006-10-27 10:30:00,11.4,11.4,11.36,11.37,105000.0,8.1642,8.1642,8.1355,8.1427,105000.0
2006-10-27 10:40:00,11.37,11.44,11.37,11.42,285200.0,8.1427,8.1928,8.1427,8.1785,285200.0
2006-10-27 10:50:00,11.42,11.43,11.39,11.4,118000.0,8.1785,8.1857,8.157,8.1642,118000.0
2006-10-27 11:00:00,11.4,11.4,11.37,11.38,164800.0,8.1642,8.1642,8.1427,8.1499,164800.0
2006-10-27 11:10:00,11.38,11.42,11.37,11.41,365000.0,8.1499,8.1785,8.1427,8.1713,365000.0
2006-10-27 11:20:00,11.41,11.45,11.4,11.44,306400.0,8.1713,8.2,8.1642,8.1928,306400.0
2006-10-27 11:30:00,11.44,11.45,11.43,11.44,134800.0,8.1928,8.2,8.1857,8.1928,134800.0
2006-10-27 11:40:00,11.44,11.45,11.42,11.42,146200.0,8.1928,8.2,8.1785,8.1785,146200.0
2006-10-27 11:50:00,11.42,11.44,11.42,11.42,84800.0,8.1785,8.1928,8.1785,8.1785,84800.0
2006-10-27 12:00:00,11.42,11.43,11.4,11.42,234200.0,8.1785,8.1857,8.1642,8.1785,234200.0
2006-10-27 12:10:00,11.42,11.44,11.4,11.44,119400.0,8.1785,8.1928,8.1642,8.1928,119400.0
2006-10-27 12:20:00,11.44,11.46,11.44,11.44,108000.0,8.1928,8.2072,8.1928,8.1928,108000.0
2006-10-27 12:30:00,11.44,11.46,11.44,11.46,64600.0,8.1928,8.2072,8.1928,8.2072,64600.0
2006-10-27 12:40:00,11.46,11.46,11.45,11.45,18000.0,8.2072,8.2072,8.2,8.2,18000.0
2006-10-27 12:50:00,11.45,11.46,11.44,11.45,60400.0,8.2,8.2072,8.1928,8.2,60400.0
2006-10-27 13:00:00,11.45,11.46,11.45,11.46,71600.0,8.2,8.2072,8.2,8.2072,71600.0
2006-10-27 13:10:00,11.46,11.47,11.45,11.47,131600.0,8.2072,8.2143,8.2,8.2143,131600.0
2006-10-27 13:20:00,11.47,11.48,11.46,11.47,175600.0,8.2143,8.2215,8.2072,8.2143,175600.0
2006-10-27 13:30:00,11.47,11.47,11.43,11.44,281200.0,8.2143,8.2143,8.1857,8.1928,281200.0
2006-10-27 13:40:00,11.44,11.45,11.42,11.42,116600.0,8.1928,8.2,8.1785,8.1785,116600.0
2006-10-27 13:50:00,11.42,11.43,11.41,11.43,106600.0,8.1785,8.1857,8.1713,8.1857,106600.0
2006-10-27 14:00:00,11.43,11.44,11.42,11.43,50600.0,8.1857,8.1928,8.1785,8.1857,50600.0
2006-10-27 14:10:00,11.43,11.43,11.4,11.41,89400.0,8.1857,8.1857,8.1642,8.1713,89400.0
2006-10-27 14:20:00,11.4,11.41,11.38,11.38,159400.0,8.1642,8.1713,8.1499,8.1499,159400.0
2006-10-27 14:30:00,11.38,11.4,11.37,11.4,187600.0,8.1499,8.1642,8.1427,8.1642,187600.0
2006-10-27 14:40:00,11.4,11.42,11.39,11.4,130200.0,8.1642,8.1785,8.157,8.1642,130200.0
2006-10-27 14:50:00,11.4,11.4,11.37,11.4,161200.0,8.1642,8.1642,8.1427,8.1642,161200.0
2006-10-27 15:00:00,11.4,11.41,11.38,11.4,202200.0,8.1642,8.1713,8.1499,8.1642,202200.0
2006-10-27 15:10:00,11.4,11.43,11.4,11.42,117000.0,8.1642,8.1857,8.1642,8.1785,117000.0
2006-10-27 15:20:00,11.42,11.44,11.41,11.43,157600.0,8.1785,8.1928,8.1713,8.1857,157600.0
2006-10-27 15:30:00,11.43,11.43,11.4,11.4,207200.0,8.1857,8.1857,8.1642,8.1642,207200.0
2006-10-27 15:40:00,11.4,11.4,11.38,11.4,303200.0,8.1642,8.1642,8.1499,8.1642,303200.0
2006-10-27 15:50:00,11.4,11.42,11.37,11.42,375400.0,8.1642,8.1785,8.1427,8.1785,375400.0
2006-10-30 09:30:00,11.35,11.44,11.35,11.38,190200.0,8.1284,8.1928,8.1284,8.1499,190200.0
2006-10-30 09:40:00,11.38,11.4,11.35,11.38,120800.0,8.1499,8.1642,8.1284,8.1499,120800.0
2006-10-30 09:50:00,11.38,11.4,11.37,11.39,83000.0,8.1499,8.1642,8.1427,8.157,83000.0
2006-10-30 10:00:00,11.38,11.39,11.32,11.33,197200.0,8.1499,8.157,8.1069,8.1141,197200.0
2006-10-30 10:10:00,11.34,11.38,11.33,11.36,82800.0,8.1212,8.1499,8.1141,8.1355,82800.0
2006-10-30 10:20:00,11.37,11.37,11.33,11.33,84200.0,8.1427,8.1427,8.1141,8.1141,84200.0
2006-10-30 10:30:00,11.33,11.37,11.31,11.36,89200.0,8.1141,8.1427,8.0997,8.1355,89200.0
2006-10-30 10:40:00,11.36,11.37,11.35,11.35,65000.0,8.1355,8.1427,8.1284,8.1284,65000.0
2006-10-30 10:50:00,11.35,11.37,11.33,11.33,43400.0,8.1284,8.1427,8.1141,8.1141,43400.0
2006-10-30 11:00:00,11.33,11.38,11.33,11.38,122000.0,8.1141,8.1499,8.1141,8.1499,122000.0
2006-10-30 11:10:00,11.37,11.37,11.35,11.37,54400.0,8.1427,8.1427,8.1284,8.1427,54400.0
2006-10-30 11:20:00,11.38,11.4,11.37,11.37,56200.0,8.1499,8.1642,8.1427,8.1427,56200.0
2006-10-30 11:30:00,11.37,11.37,11.36,11.36,117200.0,8.1427,8.1427,8.1355,8.1355,117200.0
2006-10-30 11:40:00,11.36,11.37,11.35,11.36,68600.0,8.1355,8.1427,8.1284,8.1355,68600.0
2006-10-30 11:50:00,11.37,11.38,11.36,11.38,45400.0,8.1427,8.1499,8.1355,8.1499,45400.0
2006-10-30 12:00:00,11.38,11.38,11.37,11.37,237600.0,8.1499,8.1499,8.1427,8.1427,237600.0
2006-10-30 12:10:00,11.37,11.37,11.36,11.36,131400.0,8.1427,8.1427,8.1355,8.1355,131400.0
2006-10-30 12:20:00,11.36,11.38,11.35,11.38,70000.0,8.1355,8.1499,8.1284,8.1499,70000.0
2006-10-30 12:30:00,11.38,11.4,11.37,11.37,154000.0,8.1499,8.1642,8.1427,8.1427,154000.0
2006-10-30 12:40:00,11.37,11.38,11.36,11.36,112600.0,8.1427,8.1499,8.1355,8.1355,112600.0
2006-10-30 12:50:00,11.36,11.38,11.36,11.38,39400.0,8.1355,8.1499,8.1355,8.1499,39400.0
2006-10-30 13:00:00,11.37,11.38,11.37,11.37,36800.0,8.1427,8.1499,8.1427,8.1427,36800.0
2006-10-30 13:10:00,11.38,11.38,11.36,11.37,28400.0,8.1499,8.1499,8.1355,8.1427,28400.0
2006-10-30 13:20:00,11.37,11.39,11.37,11.37,94200.0,8.1427,8.157,8.1427,8.1427,94200.0
2006-10-30 13:30:00,11.37,11.4,11.37,11.4,85600.0,8.1427,8.1642,8.1427,8.1642,85600.0
2006-10-30 13:40:00,11.4,11.41,11.36,11.38,144000.0,8.1642,8.1713,8.1355,8.1499,144000.0
2006-10-30 13:50:00,11.38,11.38,11.35,11.36,105400.0,8.1499,8.1499,8.1284,8.1355,105400.0
2006-10-30 14:00:00,11.36,11.37,11.35,11.35,77000.0,8.1355,8.1427,8.1284,8.1284,77000.0
2006-10-30 14:10:00,11.36,11.36,11.35,11.35,127800.0,8.1355,8.1355,8.1284,8.1284,127800.0
2006-10-30 14:20:00,11.35,11.36,11.33,11.34,103400.0,8.1284,8.1355,8.1141,8.1212,103400.0
2006-10-30 14:30:00,11.34,11.35,11.33,11.34,120800.0,8.1212,8.1284,8.1141,8.1212,120800.0
2006-10-30 14:40:00,11.35,11.35,11.33,11.34,143000.0,8.1284,8.1284,8.1141,8.1212,143000.0
2006-10-30 14:50:00,11.33,11.35,11.33,11.35,105000.0,8.1141,8.1284,8.1141,8.1284,105000.0
2006-10-30 15:00:00,11.35,11.35,11.31,11.33,305200.0,8.1284,8.1284,8.0997,8.1141,305200.0
2006-10-30 15:10:00,11.33,11.34,11.31,11.33,159200.0,8.1141,8.1212,8.0997,8.1141,159200.0
2006-10-30 15:20:00,11.33,11.33,11.31,11.31,166200.0,8.1141,8.1141,8.0997,8.0997,166200.0
2006-10-30 15:30:00,11.31,11.33,11.3,11.33,238200.0,8.0997,8.1141,8.0926,8.1141,238200.0
2006-10-30 15:40:00,11.33,11.33,11.28,11.3,284400.0,8.1141,8.1141,8.0782,8.0926,284400.0
2006-10-30 15:50:00,11.3,11.31,11.28,11.3,489800.0,8.0926,8.0997,8.0782,8.0926,489800.0
2006-10-31 09:30:00,11.35,11.35,11.31,11.34,291400.0,8.1284,8.1284,8.0997,8.1212,291400.0
2006-10-31 09:40:00,11.35,11.38,11.29,11.31,292600.0,8.1284,8.1499,8.0854,8.0997,292600.0
2006-10-31 09:50:00,11.31,11.33,11.24,11.31,277000.0,8.0997,8.1141,8.0496,8.0997,277000.0
2006-10-31 10:00:00,11.31,11.31,11.25,11.26,201400.0,8.0997,8.0997,8.0568,8.0639,201400.0
2006-10-31 10:10:00,11.25,11.27,11.23,11.24,167000.0,8.0568,8.0711,8.0424,8.0496,167000.0
2006-10-31 10:20:00,11.25,11.25,11.23,11.24,186200.0,8.0568,8.0568,8.0424,8.0496,186200.0
2006-10-31 10:30:00,11.24,11.24,11.22,11.22,388400.0,8.0496,8.0496,8.0353,8.0353,388400.0
2006-10-31 10:40:00,11.22,11.27,11.22,11.26,171600.0,8.0353,8.0711,8.0353,8.0639,171600.0
2006-10-31 10:50:00,11.26,11.29,11.25,11.26,147200.0,8.0639,8.0854,8.0568,8.0639,147200.0
2006-10-31 11:00:00,11.26,11.27,11.25,11.27,80400.0,8.0639,8.0711,8.0568,8.0711,80400.0
2006-10-31 11:10:00,11.27,11.28,11.26,11.26,70200.0,8.0711,8.0782,8.0639,8.0639,70200.0
2006-10-31 11:20:00,11.26,11.28,11.25,11.28,84400.0,8.0639,8.0782,8.0568,8.0782,84400.0
2006-10-31 11:30:00,11.28,11.29,11.27,11.29,69600.0,8.0782,8.0854,8.0711,8.0854,69600.0
2006-10-31 11:40:00,11.29,11.29,11.26,11.26,72800.0,8.0854,8.0854,8.0639,8.0639,72800.0
2006-10-31 11:50:00,11.26,11.26,11.24,11.26,86800.0,8.0639,8.0639,8.0496,8.0639,86800.0
2006-10-31 12:00:00,11.26,11.27,11.25,11.26,56000.0,8.0639,8.0711,8.0568,8.0639,56000.0
2006-10-31 12:10:00,11.26,11.26,11.23,11.24,85400.0,8.0639,8.0639,8.0424,8.0496,85400.0
2006-10-31 12:20:00,11.24,11.25,11.24,11.24,29600.0,8.0496,8.0568,8.0496,8.0496,29600.0
2006-10-31 12:30:00,11.24,11.26,11.23,11.24,764800.0,8.0496,8.0639,8.0424,8.0496,764800.0
2006-10-31 12:40:00,11.24,11.24,11.22,11.24,224200.0,8.0496,8.0496,8.0353,8.0496,224200.0
2006-10-31 12:50:00,11.24,11.25,11.23,11.23,89000.0,8.0496,8.0568,8.0424,8.0424,89000.0
2006-10-31 13:00:00,11.23,11.24,11.22,11.24,103400.0,8.0424,8.0496,8.0353,8.0496,103400.0
2006-10-31 13:10:00,11.23,11.24,11.22,11.23,48800.0,8.0424,8.0496,8.0353,8.0424,48800.0
2006-10-31 13:20:00,11.24,11.25,11.22,11.23,173800.0,8.0496,8.0568,8.0353,8.0424,173800.0
2006-10-31 13:30:00,11.23,11.28,11.23,11.27,88800.0,8.0424,8.0782,8.0424,8.0711,88800.0
2006-10-31 13:40:00,11.27,11.31,11.27,11.29,102000.0,8.0711,8.0997,8.0711,8.0854,102000.0
2006-10-31 13:50:00,11.3,11.3,11.29,11.29,83200.0,8.0926,8.0926,8.0854,8.0854,83200.0
2006-10-31 14:00:00,11.29,11.29,11.28,11.28,82200.0,8.0854,8.0854,8.0782,8.0782,82200.0
2006-10-31 14:10:00,11.29,11.29,11.27,11.29,95600.0,8.0854,8.0854,8.0711,8.0854,95600.0
2006-10-31 14:20:00,11.29,11.3,11.23,11.24,178800.0,8.0854,8.0926,8.0424,8.0496,178800.0
2006-10-31 14:30:00,11.24,11.26,11.23,11.24,166400.0,8.0496,8.0639,8.0424,8.0496,166400.0
2006-10-31 14:40:00,11.24,11.28,11.22,11.28,119800.0,8.0496,8.0782,8.0353,8.0782,119800.0
2006-10-31 14:50:00,11.28,11.29,11.24,11.27,123600.0,8.0782,8.0854,8.0496,8.0711,123600.0
2006-10-31 15:00:00,11.27,11.28,11.25,11.26,214200.0,8.0711,8.0782,8.0568,8.0639,214200.0
2006-10-31 15:10:00,11.26,11.26,11.24,11.24,178200.0,8.0639,8.0639,8.0496,8.0496,178200.0
2006-10-31 15:20:00,11.24,11.25,11.22,11.24,228000.0,8.0496,8.0568,8.0353,8.0496,228000.0
2006-10-31 15:30:00,11.24,11.26,11.23,11.26,272000.0,8.0496,8.0639,8.0424,8.0639,272000.0
2006-10-31 15:40:00,11.26,11.28,11.24,11.26,223000.0,8.0639,8.0782,8.0496,8.0639,223000.0
2006-10-31 15:50:00,11.26,11.26,11.21,11.24,502200.0,8.0639,8.0639,8.0281,8.0496,502200.0
2006-11-01 09:30:00,11.21,11.25,11.18,11.19,216800.0,8.0281,8.0568,8.0066,8.0138,216800.0
2006-11-01 09:40:00,11.19,11.2,11.15,11.16,289200.0,8.0138,8.021,7.9851,7.9923,289200.0
2006-11-01 09:50:00,11.16,11.18,11.1,11.12,445400.0,7.9923,8.0066,7.9493,7.9637,445400.0
2006-11-01 10:00:00,11.11,11.15,11.06,11.11,354000.0,7.9565,7.9851,7.9207,7.9565,354000.0
2006-11-01 10:10:00,11.11,11.13,11.05,11.06,448800.0,7.9565,7.9708,7.9135,7.9207,448800.0
2006-11-01 10:20:00,11.06,11.06,11.01,11.02,378600.0,7.9207,7.9207,7.8849,7.892,378600.0
2006-11-01 10:30:00,11.02,11.04,11.01,11.03,342600.0,7.892,7.9064,7.8849,7.8992,342600.0
2006-11-01 10:40:00,11.03,11.04,11.01,11.03,370000.0,7.8992,7.9064,7.8849,7.8992,370000.0
2006-11-01 10:50:00,11.03,11.05,11.02,11.04,230200.0,7.8992,7.9135,7.892,7.9064,230200.0
2006-11-01 11:00:00,11.04,11.09,11.04,11.05,358200.0,7.9064,7.9422,7.9064,7.9135,358200.0
2006-11-01 11:10:00,11.05,11.05,11.04,11.04,109800.0,7.9135,7.9135,7.9064,7.9064,109800.0
2006-11-01 11:20:00,11.04,11.08,11.04,11.08,136200.0,7.9064,7.935,7.9064,7.935,136200.0
2006-11-01 11:30:00,11.08,11.08,11.05,11.05,414400.0,7.935,7.935,7.9135,7.9135,414400.0
2006-11-01 11:40:00,11.05,11.06,11.04,11.05,165200.0,7.9135,7.9207,7.9064,7.9135,165200.0
2006-11-01 11:50:00,11.05,11.07,11.05,11.07,92000.0,7.9135,7.9279,7.9135,7.9279,92000.0
2006-11-01 12:00:00,11.06,11.08,11.06,11.08,101000.0,7.9207,7.935,7.9207,7.935,101000.0
2006-11-01 12:10:00,11.08,11.1,11.07,11.09,177800.0,7.935,7.9493,7.9279,7.9422,177800.0
2006-11-01 12:20:00,11.09,11.09,11.06,11.08,148000.0,7.9422,7.9422,7.9207,7.935,148000.0
2006-11-01 12:30:00,11.08,11.08,11.06,11.08,88800.0,7.935,7.935,7.9207,7.935,88800.0
2006-11-01 12:40:00,11.08,11.08,11.06,11.06,83800.0,7.935,7.935,7.9207,7.9207,83800.0
2006-11-01 12:50:00,11.07,11.07,11.05,11.05,99000.0,7.9279,7.9279,7.9135,7.9135,99000.0
2006-11-01 13:00:00,11.05,11.06,11.05,11.05,132600.0,7.9135,7.9207,7.9135,7.9135,132600.0
2006-11-01 13:10:00,11.05,11.06,11.04,11.04,115800.0,7.9135,7.9207,7.9064,7.9064,115800.0
2006-11-01 13:20:00,11.04,11.06,11.04,11.06,93200.0,7.9064,7.9207,7.9064,7.9207,93200.0
2006-11-01 13:30:00,11.06,11.06,11.04,11.04,176200.0,7.9207,7.9207,7.9064,7.9064,176200.0
2006-11-01 13:40:00,11.05,11.05,11.04,11.05,80400.0,7.9135,7.9135,7.9064,7.9135,80400.0
2006-11-01 13:50:00,11.05,11.06,11.05,11.05,85400.0,7.9135,7.9207,7.9135,7.9135,85400.0
2006-11-01 14:00:00,11.05,11.06,11.04,11.05,150200.0,7.9135,7.9207,7.9064,7.9135,150200.0
2006-11-01 14:10:00,11.05,11.06,11.05,11.05,138000.0,7.9135,7.9207,7.9135,7.9135,138000.0
2006-11-01 14:20:00,11.05,11.05,11.04,11.05,95200.0,7.9135,7.9135,7.9064,7.9135,95200.0
2006-11-01 14:30:00,11.05,11.06,11.05,11.05,130000.0,7.9135,7.9207,7.9135,7.9135,130000.0
2006-11-01 14:40:00,11.05,11.05,11.04,11.05,148800.0,7.9135,7.9135,7.9064,7.9135,148800.0
2006-11-01 14:50:00,11.05,11.06,11.04,11.04,195000.0,7.9135,7.9207,7.9064,7.9064,195000.0
2006-11-01 15:00:00,11.05,11.05,11.01,11.02,343000.0,7.9135,7.9135,7.8849,7.892,343000.0
2006-11-01 15:10:00,11.01,11.02,11.01,11.02,160200.0,7.8849,7.892,7.8849,7.892,160200.0
2006-11-01 15:20:00,11.02,11.02,11.01,11.01,150800.0,7.892,7.892,7.8849,7.8849,150800.0
2006-11-01 15:30:00,11.01,11.01,10.99,11.0,248600.0,7.8849,7.8849,7.8706,7.8777,248600.0
2006-11-01 15:40:00,11.01,11.01,10.98,10.99,233600.0,7.8849,7.8849,7.8634,7.8706,233600.0
2006-11-01 15:50:00,10.99,11.01,10.98,11.01,528800.0,7.8706,7.8849,7.8634,7.8849,528800.0
2006-11-02 09:30:00,10.94,11.01,10.94,10.94,290800.0,7.8348,7.8849,7.8348,7.8348,290800.0
2006-11-02 09:40:00,10.94,10.98,10.9,10.95,286400.0,7.8348,7.8634,7.8061,7.8419,286400.0
2006-11-02 09:50:00,10.96,10.98,10.89,10.96,232800.0,7.8491,7.8634,7.7989,7.8491,232800.0
2006-11-02 10:00:00,10.96,10.98,10.93,10.97,285800.0,7.8491,7.8634,7.8276,7.8562,285800.0
2006-11-02 10:10:00,10.97,10.99,10.93,10.95,323000.0,7.8562,7.8706,7.8276,7.8419,323000.0
2006-11-02 10:20:00,10.95,10.97,10.93,10.97,162000.0,7.8419,7.8562,7.8276,7.8562,162000.0
2006-11-02 10:30:00,10.97,10.97,10.94,10.97,251000.0,7.8562,7.8562,7.8348,7.8562,251000.0
2006-11-02 10:40:00,10.97,10.97,10.96,10.97,181200.0,7.8562,7.8562,7.8491,7.8562,181200.0
2006-11-02 10:50:00,10.97,10.99,10.96,10.99,221800.0,7.8562,7.8706,7.8491,7.8706,221800.0
2006-11-02 11:00:00,10.99,10.99,10.94,10.94,234000.0,7.8706,7.8706,7.8348,7.8348,234000.0
2006-11-02 11:10:00,10.94,10.95,10.9,10.93,266000.0,7.8348,7.8419,7.8061,7.8276,266000.0
2006-11-02 11:20:00,10.92,10.95,10.92,10.92,136600.0,7.8204,7.8419,7.8204,7.8204,136600.0
2006-11-02 11:30:00,10.92,10.93,10.91,10.92,111000.0,7.8204,7.8276,7.8133,7.8204,111000.0
2006-11-02 11:40:00,10.92,10.93,10.92,10.92,113800.0,7.8204,7.8276,7.8204,7.8204,113800.0
2006-11-02 11:50:00,10.92,10.92,10.9,10.9,162000.0,7.8204,7.8204,7.8061,7.8061,162000.0
2006-11-02 12:00:00,10.9,10.92,10.88,10.92,174000.0,7.8061,7.8204,7.7918,7.8204,174000.0
2006-11-02 12:10:00,10.92,10.96,10.92,10.95,189000.0,7.8204,7.8491,7.8204,7.8419,189000.0
2006-11-02 12:20:00,10.95,10.95,10.9,10.91,144800.0,7.8419,7.8419,7.8061,7.8133,144800.0
2006-11-02 12:30:00,10.91,10.92,10.9,10.91,65000.0,7.8133,7.8204,7.8061,7.8133,65000.0
2006-11-02 12:40:00,10.91,10.92,10.89,10.9,151200.0,7.8133,7.8204,7.7989,7.8061,151200.0
2006-11-02 12:50:00,10.9,10.9,10.87,10.89,209200.0,7.8061,7.8061,7.7846,7.7989,209200.0
2006-11-02 13:00:00,10.88,10.89,10.87,10.87,247800.0,7.7918,7.7989,7.7846,7.7846,247800.0
2006-11-02 13:10:00,10.88,10.9,10.87,10.88,105000.0,7.7918,7.8061,7.7846,7.7918,105000.0
2006-11-02 13:20:00,10.88,10.9,10.88,10.9,53400.0,7.7918,7.8061,7.7918,7.8061,53400.0
2006-11-02 13:30:00,10.9,10.9,10.88,10.9,53400.0,7.8061,7.8061,7.7918,7.8061,53400.0
2006-11-02 13:40:00,10.9,10.9,10.88,10.9,58400.0,7.8061,7.8061,7.7918,7.8061,58400.0
2006-11-02 13:50:00,10.89,10.9,10.89,10.9,43800.0,7.7989,7.8061,7.7989,7.8061,43800.0
2006-11-02 14:00:00,10.9,10.9,10.88,10.88,3920600.0,7.8061,7.8061,7.7918,7.7918,3920600.0
2006-11-02 14:10:00,10.88,10.9,10.88,10.88,362800.0,7.7918,7.8061,7.7918,7.7918,362800.0
2006-11-02 14:20:00,10.88,10.88,10.82,10.85,552600.0,7.7918,7.7918,7.7488,7.7703,552600.0
2006-11-02 14:30:00,10.85,10.9,10.85,10.86,212400.0,7.7703,7.8061,7.7703,7.7775,212400.0
2006-11-02 14:40:00,10.86,10.89,10.85,10.85,250400.0,7.7775,7.7989,7.7703,7.7703,250400.0
2006-11-02 14:50:00,10.85,10.87,10.84,10.85,224000.0,7.7703,7.7846,7.7631,7.7703,224000.0
2006-11-02 15:00:00,10.85,10.87,10.85,10.85,227000.0,7.7703,7.7846,7.7703,7.7703,227000.0
2006-11-02 15:10:00,10.85,10.86,10.85,10.86,288600.0,7.7703,7.7775,7.7703,7.7775,288600.0
2006-11-02 15:20:00,10.86,10.88,10.85,10.86,258400.0,7.7775,7.7918,7.7703,7.7775,258400.0
2006-11-02 15:30:00,10.87,10.88,10.85,10.87,335800.0,7.7846,7.7918,7.7703,7.7846,335800.0
2006-11-02 15:40:00,10.88,10.9,10.87,10.87,478800.0,7.7918,7.8061,7.7846,7.7846,478800.0
2006-11-02 15:50:00,10.87,10.88,10.86,10.87,363400.0,7.7846,7.7918,7.7775,7.7846,363400.0
2006-11-03 09:30:00,10.88,10.93,10.78,10.85,285800.0,7.7918,7.8276,7.7202,7.7703,285800.0
2006-11-03 09:40:00,10.84,10.85,10.74,10.79,1754200.0,7.7631,7.7703,7.6915,7.7273,1754200.0
2006-11-03 09:50:00,10.78,10.83,10.75,10.81,293600.0,7.7202,7.756,7.6987,7.7417,293600.0
2006-11-03 10:00:00,10.81,10.85,10.81,10.83,448800.0,7.7417,7.7703,7.7417,7.756,448800.0
2006-11-03 10:10:00,10.82,10.83,10.78,10.78,260000.0,7.7488,7.756,7.7202,7.7202,260000.0
2006-11-03 10:20:00,10.78,10.82,10.78,10.8,292600.0,7.7202,7.7488,7.7202,7.7345,292600.0
2006-11-03 10:30:00,10.8,10.81,10.8,10.81,368000.0,7.7345,7.7417,7.7345,7.7417,368000.0
2006-11-03 10:40:00,10.81,10.82,10.81,10.81,277800.0,7.7417,7.7488,7.7417,7.7417,277800.0
2006-11-03 10:50:00,10.81,10.81,10.81,10.81,182400.0,7.7417,7.7417,7.7417,7.7417,182400.0
2006-11-03 11:00:00,10.81,10.81,10.81,10.81,233200.0,7.7417,7.7417,7.7417,7.7417,233200.0
2006-11-03 11:10:00,10.81,10.82,10.81,10.81,568000.0,7.7417,7.7488,7.7417,7.7417,568000.0
2006-11-03 11:20:00,10.81,10.81,10.81,10.81,387600.0,7.7417,7.7417,7.7417,7.7417,387600.0
2006-11-03 11:30:00,10.8,10.83,10.79,10.82,192400.0,7.7345,7.756,7.7273,7.7488,192400.0
2006-11-03 11:40:00,10.83,10.83,10.8,10.8,387400.0,7.756,7.756,7.7345,7.7345,387400.0
2006-11-03 11:50:00,10.8,10.81,10.79,10.8,608200.0,7.7345,7.7417,7.7273,7.7345,608200.0
2006-11-03 12:00:00,10.8,10.8,10.79,10.8,155200.0,7.7345,7.7345,7.7273,7.7345,155200.0
2006-11-03 12:10:00,10.8,10.8,10.79,10.8,323800.0,7.7345,7.7345,7.7273,7.7345,323800.0
2006-11-03 12:20:00,10.8,10.8,10.79,10.8,544200.0,7.7345,7.7345,7.7273,7.7345,544200.0
2006-11-03 12:30:00,10.8,10.8,10.79,10.79,96800.0,7.7345,7.7345,7.7273,7.7273,96800.0
2006-11-03 12:40:00,10.79,10.81,10.79,10.8,284600.0,7.7273,7.7417,7.7273,7.7345,284600.0
2006-11-03 12:50:00,10.8,10.81,10.8,10.81,177800.0,7.7345,7.7417,7.7345,7.7417,177800.0
2006-11-03 13:00:00,10.8,10.81,10.8,10.8,204200.0,7.7345,7.7417,7.7345,7.7345,204200.0
2006-11-03 13:10:00,10.8,10.8,10.79,10.8,246000.0,7.7345,7.7345,7.7273,7.7345,246000.0
2006-11-03 13:20:00,10.8,10.8,10.79,10.8,120400.0,7.7345,7.7345,7.7273,7.7345,120400.0
2006-11-03 13:30:00,10.8,10.81,10.8,10.81,117000.0,7.7345,7.7417,7.7345,7.7417,117000.0
2006-11-03 13:40:00,10.8,10.81,10.8,10.8,78800.0,7.7345,7.7417,7.7345,7.7345,78800.0
2006-11-03 13:50:00,10.8,10.81,10.8,10.8,229400.0,7.7345,7.7417,7.7345,7.7345,229400.0
2006-11-03 14:00:00,10.8,10.8,10.8,10.8,100000.0,7.7345,7.7345,7.7345,7.7345,100000.0
2006-11-03 14:10:00,10.8,10.8,10.79,10.8,139800.0,7.7345,7.7345,7.7273,7.7345,139800.0
2006-11-03 14:20:00,10.8,10.8,10.8,10.8,134600.0,7.7345,7.7345,7.7345,7.7345,134600.0
2006-11-03 14:30:00,10.8,10.81,10.8,10.81,644800.0,7.7345,7.7417,7.7345,7.7417,644800.0
2006-11-03 14:40:00,10.81,10.81,10.8,10.8,288800.0,7.7417,7.7417,7.7345,7.7345,288800.0
2006-11-03 14:50:00,10.8,10.81,10.79,10.8,412600.0,7.7345,7.7417,7.7273,7.7345,412600.0
2006-11-03 15:00:00,10.8,10.8,10.79,10.8,246600.0,7.7345,7.7345,7.7273,7.7345,246600.0
2006-11-03 15:10:00,10.8,10.8,10.79,10.8,348800.0,7.7345,7.7345,7.7273,7.7345,348800.0
2006-11-03 15:20:00,10.8,10.8,10.8,10.8,171400.0,7.7345,7.7345,7.7345,7.7345,171400.0
2006-11-03 15:30:00,10.8,10.81,10.8,10.8,149800.0,7.7345,7.7417,7.7345,7.7345,149800.0
2006-11-03 15:40:00,10.8,10.8,10.79,10.8,468400.0,7.7345,7.7345,7.7273,7.7345,468400.0
2006-11-03 15:50:00,10.79,10.81,10.79,10.8,1282200.0,7.7273,7.7417,7.7273,7.7345,1282200.0
2006-11-06 09:30:00,10.83,10.88,10.76,10.84,322000.0,7.756,7.7918,7.7058,7.7631,322000.0
2006-11-06 09:40:00,10.84,10.84,10.78,10.8,196600.0,7.7631,7.7631,7.7202,7.7345,196600.0
2006-11-06 09:50:00,10.81,10.81,10.79,10.81,275400.0,7.7417,7.7417,7.7273,7.7417,275400.0
2006-11-06 10:00:00,10.81,10.86,10.81,10.82,355000.0,7.7417,7.7775,7.7417,7.7488,355000.0
2006-11-06 10:10:00,10.81,10.83,10.78,10.78,261000.0,7.7417,7.756,7.7202,7.7202,261000.0
2006-11-06 10:20:00,10.78,10.81,10.78,10.8,108400.0,7.7202,7.7417,7.7202,7.7345,108400.0
2006-11-06 10:30:00,10.81,10.82,10.8,10.81,128000.0,7.7417,7.7488,7.7345,7.7417,128000.0
2006-11-06 10:40:00,10.81,10.84,10.81,10.83,150800.0,7.7417,7.7631,7.7417,7.756,150800.0
2006-11-06 10:50:00,10.83,10.85,10.83,10.83,267200.0,7.756,7.7703,7.756,7.756,267200.0
2006-11-06 11:00:00,10.83,10.83,10.82,10.83,176800.0,7.756,7.756,7.7488,7.756,176800.0
2006-11-06 11:10:00,10.83,10.88,10.83,10.87,206000.0,7.756,7.7918,7.756,7.7846,206000.0
2006-11-06 11:20:00,10.87,10.9,10.86,10.9,153000.0,7.7846,7.8061,7.7775,7.8061,153000.0
2006-11-06 11:30:00,10.9,10.9,10.89,10.9,109200.0,7.8061,7.8061,7.7989,7.8061,109200.0
2006-11-06 11:40:00,10.9,10.92,10.9,10.9,189000.0,7.8061,7.8204,7.8061,7.8061,189000.0
2006-11-06 11:50:00,10.9,10.93,10.9,10.93,230200.0,7.8061,7.8276,7.8061,7.8276,230200.0
2006-11-06 12:00:00,10.93,10.95,10.93,10.95,193800.0,7.8276,7.8419,7.8276,7.8419,193800.0
2006-11-06 12:10:00,10.95,10.95,10.94,10.95,63800.0,7.8419,7.8419,7.8348,7.8419,63800.0
2006-11-06 12:20:00,10.94,10.95,10.94,10.94,152400.0,7.8348,7.8419,7.8348,7.8348,152400.0
2006-11-06 12:30:00,10.94,10.97,10.94,10.96,116600.0,7.8348,7.8562,7.8348,7.8491,116600.0
2006-11-06 12:40:00,10.95,10.96,10.93,10.94,132600.0,7.8419,7.8491,7.8276,7.8348,132600.0
2006-11-06 12:50:00,10.94,10.96,10.93,10.95,212200.0,7.8348,7.8491,7.8276,7.8419,212200.0
2006-11-06 13:00:00,10.95,10.95,10.93,10.95,204600.0,7.8419,7.8419,7.8276,7.8419,204600.0
2006-11-06 13:10:00,10.95,10.97,10.95,10.96,106600.0,7.8419,7.8562,7.8419,7.8491,106600.0
2006-11-06 13:20:00,10.96,10.97,10.95,10.95,68800.0,7.8491,7.8562,7.8419,7.8419,68800.0
2006-11-06 13:30:00,10.96,10.96,10.95,10.96,160800.0,7.8491,7.8491,7.8419,7.8491,160800.0
2006-11-06 13:40:00,10.96,10.96,10.95,10.96,64000.0,7.8491,7.8491,7.8419,7.8491,64000.0
2006-11-06 13:50:00,10.96,10.96,10.95,10.96,55800.0,7.8491,7.8491,7.8419,7.8491,55800.0
2006-11-06 14:00:00,10.95,10.96,10.95,10.95,66600.0,7.8419,7.8491,7.8419,7.8419,66600.0
2006-11-06 14:10:00,10.95,10.96,10.95,10.95,119400.0,7.8419,7.8491,7.8419,7.8419,119400.0
2006-11-06 14:20:00,10.95,10.95,10.95,10.95,55400.0,7.8419,7.8419,7.8419,7.8419,55400.0
2006-11-06 14:30:00,10.95,10.96,10.95,10.95,256000.0,7.8419,7.8491,7.8419,7.8419,256000.0
2006-11-06 14:40:00,10.95,10.96,10.94,10.94,214800.0,7.8419,7.8491,7.8348,7.8348,214800.0
2006-11-06 14:50:00,10.94,10.94,10.93,10.93,128600.0,7.8348,7.8348,7.8276,7.8276,128600.0
2006-11-06 15:00:00,10.93,10.96,10.93,10.93,228200.0,7.8276,7.8491,7.8276,7.8276,228200.0
2006-11-06 15:10:00,10.93,10.98,10.93,10.96,266800.0,7.8276,7.8634,7.8276,7.8491,266800.0
2006-11-06 15:20:00,10.96,10.96,10.92,10.93,371800.0,7.8491,7.8491,7.8204,7.8276,371800.0
2006-11-06 15:30:00,10.92,10.97,10.92,10.97,300000.0,7.8204,7.8562,7.8204,7.8562,300000.0
2006-11-06 15:40:00,10.97,10.99,10.97,10.99,325600.0,7.8562,7.8706,7.8562,7.8706,325600.0
2006-11-06 15:50:00,10.99,10.99,10.94,10.94,334400.0,7.8706,7.8706,7.8348,7.8348,334400.0
2006-11-07 09:30:00,11.03,11.03,10.95,10.98,310000.0,7.8992,7.8992,7.8419,7.8634,310000.0
2006-11-07 09:40:00,10.98,11.03,10.93,10.95,168600.0,7.8634,7.8992,7.8276,7.8419,168600.0
2006-11-07 09:50:00,10.95,10.99,10.94,10.99,179400.0,7.8419,7.8706,7.8348,7.8706,179400.0
2006-11-07 10:00:00,10.99,10.99,10.94,10.97,160200.0,7.8706,7.8706,7.8348,7.8562,160200.0
2006-11-07 10:10:00,10.97,11.03,10.96,11.02,227000.0,7.8562,7.8992,7.8491,7.892,227000.0
2006-11-07 10:20:00,11.02,11.02,10.97,10.99,76400.0,7.892,7.892,7.8562,7.8706,76400.0
2006-11-07 10:30:00,10.99,11.0,10.97,10.99,128200.0,7.8706,7.8777,7.8562,7.8706,128200.0
2006-11-07 10:40:00,10.98,11.01,10.98,11.01,206200.0,7.8634,7.8849,7.8634,7.8849,206200.0
2006-11-07 10:50:00,11.02,11.03,11.0,11.01,237200.0,7.892,7.8992,7.8777,7.8849,237200.0
2006-11-07 11:00:00,11.01,11.02,10.99,11.01,98000.0,7.8849,7.892,7.8706,7.8849,98000.0
2006-11-07 11:10:00,11.01,11.01,11.0,11.01,64800.0,7.8849,7.8849,7.8777,7.8849,64800.0
2006-11-07 11:20:00,11.01,11.01,10.98,11.0,145200.0,7.8849,7.8849,7.8634,7.8777,145200.0
2006-11-07 11:30:00,10.99,11.02,10.99,11.0,288400.0,7.8706,7.892,7.8706,7.8777,288400.0
2006-11-07 11:40:00,11.01,11.02,10.99,11.02,230000.0,7.8849,7.892,7.8706,7.892,230000.0
2006-11-07 11:50:00,11.02,11.04,11.01,11.02,130400.0,7.892,7.9064,7.8849,7.892,130400.0
2006-11-07 12:00:00,11.02,11.02,11.01,11.02,74600.0,7.892,7.892,7.8849,7.892,74600.0
2006-11-07 12:10:00,11.01,11.03,11.01,11.02,169600.0,7.8849,7.8992,7.8849,7.892,169600.0
2006-11-07 12:20:00,11.02,11.02,11.01,11.01,167000.0,7.892,7.892,7.8849,7.8849,167000.0
2006-11-07 12:30:00,11.02,11.02,11.01,11.01,238800.0,7.892,7.892,7.8849,7.8849,238800.0
2006-11-07 12:40:00,11.02,11.06,11.01,11.06,191800.0,7.892,7.9207,7.8849,7.9207,191800.0
2006-11-07 12:50:00,11.06,11.06,11.03,11.06,321400.0,7.9207,7.9207,7.8992,7.9207,321400.0
2006-11-07 13:00:00,11.05,11.06,11.03,11.04,47200.0,7.9135,7.9207,7.8992,7.9064,47200.0
2006-11-07 13:10:00,11.04,11.04,11.02,11.02,85600.0,7.9064,7.9064,7.892,7.892,85600.0
2006-11-07 13:20:00,11.02,11.05,10.98,10.98,190400.0,7.892,7.9135,7.8634,7.8634,190400.0
2006-11-07 13:30:00,10.98,11.06,10.98,11.05,154200.0,7.8634,7.9207,7.8634,7.9135,154200.0
2006-11-07 13:40:00,11.05,11.07,11.04,11.05,178400.0,7.9135,7.9279,7.9064,7.9135,178400.0
2006-11-07 13:50:00,11.05,11.06,11.04,11.05,128200.0,7.9135,7.9207,7.9064,7.9135,128200.0
2006-11-07 14:00:00,11.05,11.06,11.05,11.06,96000.0,7.9135,7.9207,7.9135,7.9207,96000.0
2006-11-07 14:10:00,11.06,11.06,11.05,11.05,62800.0,7.9207,7.9207,7.9135,7.9135,62800.0
2006-11-07 14:20:00,11.05,11.05,11.03,11.03,77200.0,7.9135,7.9135,7.8992,7.8992,77200.0
2006-11-07 14:30:00,11.03,11.05,11.03,11.04,149800.0,7.8992,7.9135,7.8992,7.9064,149800.0
2006-11-07 14:40:00,11.04,11.04,11.03,11.03,172400.0,7.9064,7.9064,7.8992,7.8992,172400.0
2006-11-07 14:50:00,11.03,11.03,11.03,11.03,74400.0,7.8992,7.8992,7.8992,7.8992,74400.0
2006-11-07 15:00:00,11.03,11.03,11.01,11.01,157600.0,7.8992,7.8992,7.8849,7.8849,157600.0
2006-11-07 15:10:00,11.01,11.02,10.99,11.01,167000.0,7.8849,7.892,7.8706,7.8849,167000.0
2006-11-07 15:20:00,11.02,11.02,10.99,11.01,235800.0,7.892,7.892,7.8706,7.8849,235800.0
2006-11-07 15:30:00,11.01,11.02,10.99,11.02,234600.0,7.8849,7.892,7.8706,7.892,234600.0
2006-11-07 15:40:00,11.02,11.04,11.0,11.0,246400.0,7.892,7.9064,7.8777,7.8777,246400.0
2006-11-07 15:50:00,11.01,11.02,11.0,11.01,249600.0,7.8849,7.892,7.8777,7.8849,249600.0
2006-11-08 09:30:00,11.0,11.04,10.95,11.04,257400.0,7.8777,7.9064,7.8419,7.9064,257400.0
2006-11-08 09:40:00,11.04,11.12,11.04,11.06,231200.0,7.9064,7.9637,7.9064,7.9207,231200.0
2006-11-08 09:50:00,11.06,11.08,11.04,11.07,218000.0,7.9207,7.935,7.9064,7.9279,218000.0
2006-11-08 10:00:00,11.06,11.08,11.04,11.07,165000.0,7.9207,7.935,7.9064,7.9279,165000.0
2006-11-08 10:10:00,11.07,11.12,11.06,11.12,491200.0,7.9279,7.9637,7.9207,7.9637,491200.0
2006-11-08 10:20:00,11.12,11.13,11.07,11.09,251200.0,7.9637,7.9708,7.9279,7.9422,251200.0
2006-11-08 10:30:00,11.09,11.1,11.06,11.1,296200.0,7.9422,7.9493,7.9207,7.9493,296200.0
2006-11-08 10:40:00,11.1,11.12,11.1,11.12,312200.0,7.9493,7.9637,7.9493,7.9637,312200.0
2006-11-08 10:50:00,11.12,11.13,11.11,11.12,395600.0,7.9637,7.9708,7.9565,7.9637,395600.0
2006-11-08 11:00:00,11.12,11.13,11.06,11.08,156800.0,7.9637,7.9708,7.9207,7.935,156800.0
2006-11-08 11:10:00,11.09,11.1,11.08,11.1,165000.0,7.9422,7.9493,7.935,7.9493,165000.0
2006-11-08 11:20:00,11.1,11.12,11.09,11.1,143000.0,7.9493,7.9637,7.9422,7.9493,143000.0
2006-11-08 11:30:00,11.1,11.11,11.08,11.1,126000.0,7.9493,7.9565,7.935,7.9493,126000.0
2006-11-08 11:40:00,11.1,11.12,11.09,11.12,110200.0,7.9493,7.9637,7.9422,7.9637,110200.0
2006-11-08 11:50:00,11.12,11.15,11.12,11.13,250800.0,7.9637,7.9851,7.9637,7.9708,250800.0
2006-11-08 12:00:00,11.13,11.15,11.13,11.15,231400.0,7.9708,7.9851,7.9708,7.9851,231400.0
2006-11-08 12:10:00,11.15,11.18,11.14,11.14,199200.0,7.9851,8.0066,7.978,7.978,199200.0
2006-11-08 12:20:00,11.14,11.15,11.09,11.09,165400.0,7.978,7.9851,7.9422,7.9422,165400.0
2006-11-08 12:30:00,11.09,11.09,11.08,11.09,55200.0,7.9422,7.9422,7.935,7.9422,55200.0
2006-11-08 12:40:00,11.09,11.11,11.08,11.11,126800.0,7.9422,7.9565,7.935,7.9565,126800.0
2006-11-08 12:50:00,11.11,11.15,11.11,11.14,192600.0,7.9565,7.9851,7.9565,7.978,192600.0
2006-11-08 13:00:00,11.13,11.14,11.12,11.13,172600.0,7.9708,7.978,7.9637,7.9708,172600.0
2006-11-08 13:10:00,11.13,11.13,11.11,11.12,158200.0,7.9708,7.9708,7.9565,7.9637,158200.0
2006-11-08 13:20:00,11.12,11.13,11.12,11.12,144800.0,7.9637,7.9708,7.9637,7.9637,144800.0
2006-11-08 13:30:00,11.13,11.13,11.12,11.13,82200.0,7.9708,7.9708,7.9637,7.9708,82200.0
2006-11-08 13:40:00,11.13,11.13,11.11,11.12,162000.0,7.9708,7.9708,7.9565,7.9637,162000.0
2006-11-08 13:50:00,11.11,11.13,11.11,11.12,172000.0,7.9565,7.9708,7.9565,7.9637,172000.0
2006-11-08 14:00:00,11.13,11.13,11.09,11.1,190800.0,7.9708,7.9708,7.9422,7.9493,190800.0
2006-11-08 14:10:00,11.1,11.11,11.09,11.1,416200.0,7.9493,7.9565,7.9422,7.9493,416200.0
2006-11-08 14:20:00,11.1,11.13,11.09,11.13,341800.0,7.9493,7.9708,7.9422,7.9708,341800.0
2006-11-08 14:30:00,11.13,11.15,11.12,11.15,200400.0,7.9708,7.9851,7.9637,7.9851,200400.0
2006-11-08 14:40:00,11.15,11.15,11.12,11.12,245400.0,7.9851,7.9851,7.9637,7.9637,245400.0
2006-11-08 14:50:00,11.12,11.13,11.12,11.12,151600.0,7.9637,7.9708,7.9637,7.9637,151600.0
2006-11-08 15:00:00,11.12,11.13,11.08,11.1,223600.0,7.9637,7.9708,7.935,7.9493,223600.0
2006-11-08 15:10:00,11.11,11.12,11.1,11.11,145800.0,7.9565,7.9637,7.9493,7.9565,145800.0
2006-11-08 15:20:00,11.11,11.13,11.11,11.12,178200.0,7.9565,7.9708,7.9565,7.9637,178200.0
2006-11-08 15:30:00,11.12,11.13,11.11,11.11,174800.0,7.9637,7.9708,7.9565,7.9565,174800.0
2006-11-08 15:40:00,11.11,11.12,11.09,11.12,188000.0,7.9565,7.9637,7.9422,7.9637,188000.0
2006-11-08 15:50:00,11.12,11.13,11.1,11.1,373200.0,7.9637,7.9708,7.9493,7.9493,373200.0
2006-11-09 09:30:00,11.13,11.13,11.08,11.09,298600.0,7.9708,7.9708,7.935,7.9422,298600.0
2006-11-09 09:40:00,11.09,11.11,11.08,11.1,292400.0,7.9422,7.9565,7.935,7.9493,292400.0
2006-11-09 09:50:00,11.11,11.11,11.08,11.11,260000.0,7.9565,7.9565,7.935,7.9565,260000.0
2006-11-09 10:00:00,11.11,11.11,11.06,11.09,385800.0,7.9565,7.9565,7.9207,7.9422,385800.0
2006-11-09 10:10:00,11.1,11.11,11.06,11.06,207400.0,7.9493,7.9565,7.9207,7.9207,207400.0
2006-11-09 10:20:00,11.06,11.07,11.03,11.05,418600.0,7.9207,7.9279,7.8992,7.9135,418600.0
2006-11-09 10:30:00,11.05,11.06,11.04,11.05,362400.0,7.9135,7.9207,7.9064,7.9135,362400.0
2006-11-09 10:40:00,11.05,11.08,11.05,11.07,242000.0,7.9135,7.935,7.9135,7.9279,242000.0
2006-11-09 10:50:00,11.07,11.13,11.07,11.13,385600.0,7.9279,7.9708,7.9279,7.9708,385600.0
2006-11-09 11:00:00,11.13,11.18,11.1,11.16,526400.0,7.9708,8.0066,7.9493,7.9923,526400.0
2006-11-09 11:10:00,11.17,11.17,11.13,11.13,126400.0,7.9995,7.9995,7.9708,7.9708,126400.0
2006-11-09 11:20:00,11.14,11.14,11.12,11.13,174800.0,7.978,7.978,7.9637,7.9708,174800.0
2006-11-09 11:30:00,11.13,11.13,11.12,11.13,114200.0,7.9708,7.9708,7.9637,7.9708,114200.0
2006-11-09 11:40:00,11.13,11.13,11.13,11.13,209200.0,7.9708,7.9708,7.9708,7.9708,209200.0
2006-11-09 11:50:00,11.13,11.18,11.13,11.18,99800.0,7.9708,8.0066,7.9708,8.0066,99800.0
2006-11-09 12:00:00,11.18,11.19,11.17,11.17,114000.0,8.0066,8.0138,7.9995,7.9995,114000.0
2006-11-09 12:10:00,11.17,11.18,11.15,11.15,176000.0,7.9995,8.0066,7.9851,7.9851,176000.0
2006-11-09 12:20:00,11.15,11.16,11.15,11.15,110400.0,7.9851,7.9923,7.9851,7.9851,110400.0
2006-11-09 12:30:00,11.15,11.17,11.15,11.17,126600.0,7.9851,7.9995,7.9851,7.9995,126600.0
2006-11-09 12:40:00,11.17,11.17,11.14,11.17,180800.0,7.9995,7.9995,7.978,7.9995,180800.0
2006-11-09 12:50:00,11.16,11.17,11.15,11.15,90200.0,7.9923,7.9995,7.9851,7.9851,90200.0
2006-11-09 13:00:00,11.15,11.15,11.13,11.14,93200.0,7.9851,7.9851,7.9708,7.978,93200.0
2006-11-09 13:10:00,11.14,11.15,11.14,11.14,207200.0,7.978,7.9851,7.978,7.978,207200.0
2006-11-09 13:20:00,11.14,11.15,11.13,11.14,85800.0,7.978,7.9851,7.9708,7.978,85800.0
2006-11-09 13:30:00,11.13,11.15,11.13,11.13,146400.0,7.9708,7.9851,7.9708,7.9708,146400.0
2006-11-09 13:40:00,11.13,11.14,11.12,11.12,150600.0,7.9708,7.978,7.9637,7.9637,150600.0
2006-11-09 13:50:00,11.12,11.13,11.1,11.13,97400.0,7.9637,7.9708,7.9493,7.9708,97400.0
2006-11-09 14:00:00,11.13,11.13,11.12,11.13,123400.0,7.9708,7.9708,7.9637,7.9708,123400.0
2006-11-09 14:10:00,11.13,11.13,11.12,11.13,88600.0,7.9708,7.9708,7.9637,7.9708,88600.0
2006-11-09 14:20:00,11.12,11.13,11.11,11.11,176600.0,7.9637,7.9708,7.9565,7.9565,176600.0
2006-11-09 14:30:00,11.11,11.12,11.1,11.11,176800.0,7.9565,7.9637,7.9493,7.9565,176800.0
2006-11-09 14:40:00,11.11,11.11,11.1,11.1,139800.0,7.9565,7.9565,7.9493,7.9493,139800.0
2006-11-09 14:50:00,11.1,11.13,11.09,11.12,579800.0,7.9493,7.9708,7.9422,7.9637,579800.0
2006-11-09 15:00:00,11.12,11.12,11.1,11.1,125600.0,7.9637,7.9637,7.9493,7.9493,125600.0
2006-11-09 15:10:00,11.1,11.1,11.1,11.1,190200.0,7.9493,7.9493,7.9493,7.9493,190200.0
2006-11-09 15:20:00,11.1,11.11,11.1,11.1,264800.0,7.9493,7.9565,7.9493,7.9493,264800.0
2006-11-09 15:30:00,11.1,11.13,11.1,11.13,358600.0,7.9493,7.9708,7.9493,7.9708,358600.0
2006-11-09 15:40:00,11.13,11.13,11.12,11.13,391400.0,7.9708,7.9708,7.9637,7.9708,391400.0
2006-11-09 15:50:00,11.13,11.13,11.11,11.13,288800.0,7.9708,7.9708,7.9565,7.9708,288800.0
2006-11-10 09:30:00,11.17,11.17,11.12,11.15,354400.0,7.9995,7.9995,7.9637,7.9851,354400.0
2006-11-10 09:40:00,11.15,11.17,11.14,11.14,220400.0,7.9851,7.9995,7.978,7.978,220400.0
2006-11-10 09:50:00,11.14,11.17,11.13,11.17,117200.0,7.978,7.9995,7.9708,7.9995,117200.0
2006-11-10 10:00:00,11.17,11.18,11.13,11.15,254600.0,7.9995,8.0066,7.9708,7.9851,254600.0
2006-11-10 10:10:00,11.15,11.16,11.13,11.16,165600.0,7.9851,7.9923,7.9708,7.9923,165600.0
2006-11-10 10:20:00,11.16,11.17,11.15,11.15,62000.0,7.9923,7.9995,7.9851,7.9851,62000.0
2006-11-10 10:30:00,11.16,11.17,11.15,11.15,216800.0,7.9923,7.9995,7.9851,7.9851,216800.0
2006-11-10 10:40:00,11.15,11.15,11.13,11.15,100800.0,7.9851,7.9851,7.9708,7.9851,100800.0
2006-11-10 10:50:00,11.15,11.15,11.13,11.14,71400.0,7.9851,7.9851,7.9708,7.978,71400.0
2006-11-10 11:00:00,11.15,11.15,11.13,11.15,83400.0,7.9851,7.9851,7.9708,7.9851,83400.0
2006-11-10 11:10:00,11.15,11.15,11.13,11.15,115600.0,7.9851,7.9851,7.9708,7.9851,115600.0
2006-11-10 11:20:00,11.15,11.17,11.14,11.17,127200.0,7.9851,7.9995,7.978,7.9995,127200.0
2006-11-10 11:30:00,11.17,11.17,11.15,11.16,139200.0,7.9995,7.9995,7.9851,7.9923,139200.0
2006-11-10 11:40:00,11.15,11.17,11.15,11.15,97000.0,7.9851,7.9995,7.9851,7.9851,97000.0
2006-11-10 11:50:00,11.15,11.15,11.14,11.14,29000.0,7.9851,7.9851,7.978,7.978,29000.0
2006-11-10 12:00:00,11.15,11.16,11.14,11.14,52600.0,7.9851,7.9923,7.978,7.978,52600.0
2006-11-10 12:10:00,11.14,11.15,11.12,11.12,60400.0,7.978,7.9851,7.9637,7.9637,60400.0
2006-11-10 12:20:00,11.12,11.13,11.12,11.13,39200.0,7.9637,7.9708,7.9637,7.9708,39200.0
2006-11-10 12:30:00,11.13,11.13,11.11,11.11,72600.0,7.9708,7.9708,7.9565,7.9565,72600.0
2006-11-10 12:40:00,11.11,11.12,11.09,11.09,47000.0,7.9565,7.9637,7.9422,7.9422,47000.0
2006-11-10 12:50:00,11.09,11.1,11.08,11.1,103200.0,7.9422,7.9493,7.935,7.9493,103200.0
2006-11-10 13:00:00,11.09,11.09,11.08,11.09,58400.0,7.9422,7.9422,7.935,7.9422,58400.0
2006-11-10 13:10:00,11.08,11.08,11.07,11.07,54600.0,7.935,7.935,7.9279,7.9279,54600.0
2006-11-10 13:20:00,11.08,11.08,11.06,11.06,91600.0,7.935,7.935,7.9207,7.9207,91600.0
2006-11-10 13:30:00,11.06,11.06,11.03,11.03,149000.0,7.9207,7.9207,7.8992,7.8992,149000.0
2006-11-10 13:40:00,11.03,11.06,11.03,11.05,183200.0,7.8992,7.9207,7.8992,7.9135,183200.0
2006-11-10 13:50:00,11.05,11.06,11.04,11.05,101200.0,7.9135,7.9207,7.9064,7.9135,101200.0
2006-11-10 14:00:00,11.04,11.05,11.03,11.04,78400.0,7.9064,7.9135,7.8992,7.9064,78400.0
2006-11-10 14:10:00,11.04,11.06,11.04,11.06,134000.0,7.9064,7.9207,7.9064,7.9207,134000.0
2006-11-10 14:20:00,11.06,11.07,11.05,11.06,105400.0,7.9207,7.9279,7.9135,7.9207,105400.0
2006-11-10 14:30:00,11.06,11.08,11.06,11.07,64400.0,7.9207,7.935,7.9207,7.9279,64400.0
2006-11-10 14:40:00,11.08,11.08,11.06,11.07,141200.0,7.935,7.935,7.9207,7.9279,141200.0
2006-11-10 14:50:00,11.07,11.08,11.06,11.06,88000.0,7.9279,7.935,7.9207,7.9207,88000.0
2006-11-10 15:00:00,11.06,11.08,11.06,11.07,125600.0,7.9207,7.935,7.9207,7.9279,125600.0
2006-11-10 15:10:00,11.07,11.08,11.03,11.04,122800.0,7.9279,7.935,7.8992,7.9064,122800.0
2006-11-10 15:20:00,11.04,11.06,11.04,11.05,100200.0,7.9064,7.9207,7.9064,7.9135,100200.0
2006-11-10 15:30:00,11.05,11.06,11.04,11.05,157200.0,7.9135,7.9207,7.9064,7.9135,157200.0
2006-11-10 15:40:00,11.06,11.09,11.05,11.08,478200.0,7.9207,7.9422,7.9135,7.935,478200.0
2006-11-10 15:50:00,11.07,11.08,11.03,11.05,707800.0,7.9279,7.935,7.8992,7.9135,707800.0
2006-11-13 09:30:00,10.99,11.05,10.98,11.04,264000.0,7.8937,7.9368,7.8866,7.9297,264000.0
2006-11-13 09:40:00,11.04,11.06,11.03,11.03,197200.0,7.9297,7.944,7.9225,7.9225,197200.0
2006-11-13 09:50:00,11.02,11.06,11.01,11.06,213000.0,7.9153,7.944,7.9081,7.944,213000.0
2006-11-13 10:00:00,11.06,11.11,11.06,11.08,201000.0,7.944,7.9799,7.944,7.9584,201000.0
2006-11-13 10:10:00,11.08,11.11,11.08,11.1,143400.0,7.9584,7.9799,7.9584,7.9728,143400.0
2006-11-13 10:20:00,11.1,11.11,11.08,11.09,83400.0,7.9728,7.9799,7.9584,7.9656,83400.0
2006-11-13 10:30:00,11.09,11.11,11.09,11.09,60200.0,7.9656,7.9799,7.9656,7.9656,60200.0
2006-11-13 10:40:00,11.09,11.11,11.08,11.1,129600.0,7.9656,7.9799,7.9584,7.9728,129600.0
2006-11-13 10:50:00,11.1,11.1,11.05,11.06,233400.0,7.9728,7.9728,7.9368,7.944,233400.0
2006-11-13 11:00:00,11.07,11.1,11.07,11.09,143800.0,7.9512,7.9728,7.9512,7.9656,143800.0
2006-11-13 11:10:00,11.09,11.09,11.06,11.08,115000.0,7.9656,7.9656,7.944,7.9584,115000.0
2006-11-13 11:20:00,11.08,11.09,11.06,11.06,230000.0,7.9584,7.9656,7.944,7.944,230000.0
2006-11-13 11:30:00,11.06,11.06,11.04,11.04,98200.0,7.944,7.944,7.9297,7.9297,98200.0
2006-11-13 11:40:00,11.04,11.04,11.0,11.01,168400.0,7.9297,7.9297,7.9009,7.9081,168400.0
2006-11-13 11:50:00,11.01,11.01,10.99,10.99,159200.0,7.9081,7.9081,7.8937,7.8937,159200.0
2006-11-13 12:00:00,11.0,11.01,10.99,10.99,151600.0,7.9009,7.9081,7.8937,7.8937,151600.0
2006-11-13 12:10:00,10.99,10.99,10.97,10.98,147600.0,7.8937,7.8937,7.8794,7.8866,147600.0
2006-11-13 12:20:00,10.98,11.02,10.98,11.01,208800.0,7.8866,7.9153,7.8866,7.9081,208800.0
2006-11-13 12:30:00,11.01,11.02,11.0,11.0,134200.0,7.9081,7.9153,7.9009,7.9009,134200.0
2006-11-13 12:40:00,11.0,11.0,10.98,10.99,106800.0,7.9009,7.9009,7.8866,7.8937,106800.0
2006-11-13 12:50:00,10.99,10.99,10.98,10.98,119600.0,7.8937,7.8937,7.8866,7.8866,119600.0
2006-11-13 13:00:00,10.97,11.0,10.97,10.99,81800.0,7.8794,7.9009,7.8794,7.8937,81800.0
2006-11-13 13:10:00,10.99,11.0,10.99,10.99,102000.0,7.8937,7.9009,7.8937,7.8937,102000.0
2006-11-13 13:20:00,10.99,11.0,10.99,10.99,108200.0,7.8937,7.9009,7.8937,7.8937,108200.0
2006-11-13 13:30:00,10.99,11.0,10.99,10.99,73200.0,7.8937,7.9009,7.8937,7.8937,73200.0
2006-11-13 13:40:00,10.99,11.0,10.99,11.0,50800.0,7.8937,7.9009,7.8937,7.9009,50800.0
2006-11-13 13:50:00,11.0,11.03,11.0,11.01,195200.0,7.9009,7.9225,7.9009,7.9081,195200.0
2006-11-13 14:00:00,11.01,11.02,11.01,11.02,90000.0,7.9081,7.9153,7.9081,7.9153,90000.0
2006-11-13 14:10:00,11.02,11.03,11.01,11.02,67600.0,7.9153,7.9225,7.9081,7.9153,67600.0
2006-11-13 14:20:00,11.02,11.02,11.02,11.02,90200.0,7.9153,7.9153,7.9153,7.9153,90200.0
2006-11-13 14:30:00,11.02,11.03,11.02,11.03,170000.0,7.9153,7.9225,7.9153,7.9225,170000.0
2006-11-13 14:40:00,11.03,11.03,11.02,11.02,165800.0,7.9225,7.9225,7.9153,7.9153,165800.0
2006-11-13 14:50:00,11.01,11.02,10.99,11.02,200800.0,7.9081,7.9153,7.8937,7.9153,200800.0
2006-11-13 15:00:00,11.02,11.02,10.99,10.99,182800.0,7.9153,7.9153,7.8937,7.8937,182800.0
2006-11-13 15:10:00,10.99,11.0,10.99,11.0,106400.0,7.8937,7.9009,7.8937,7.9009,106400.0
2006-11-13 15:20:00,11.0,11.02,10.99,11.01,225000.0,7.9009,7.9153,7.8937,7.9081,225000.0
2006-11-13 15:30:00,11.01,11.02,10.99,11.01,261000.0,7.9081,7.9153,7.8937,7.9081,261000.0
2006-11-13 15:40:00,11.01,11.03,11.01,11.03,118200.0,7.9081,7.9225,7.9081,7.9225,118200.0
2006-11-13 15:50:00,11.02,11.05,11.02,11.03,330800.0,7.9153,7.9368,7.9153,7.9225,330800.0
2006-11-14 09:30:00,11.09,11.13,11.04,11.06,212800.0,7.9656,7.9943,7.9297,7.944,212800.0
2006-11-14 09:40:00,11.06,11.08,11.04,11.04,184600.0,7.944,7.9584,7.9297,7.9297,184600.0
2006-11-14 09:50:00,11.04,11.06,11.01,11.06,86000.0,7.9297,7.944,7.9081,7.944,86000.0
2006-11-14 10:00:00,11.06,11.06,11.02,11.04,118800.0,7.944,7.944,7.9153,7.9297,118800.0
2006-11-14 10:10:00,11.04,11.05,11.02,11.04,156400.0,7.9297,7.9368,7.9153,7.9297,156400.0
2006-11-14 10:20:00,11.03,11.05,11.01,11.01,332800.0,7.9225,7.9368,7.9081,7.9081,332800.0
2006-11-14 10:30:00,11.02,11.07,11.02,11.06,135200.0,7.9153,7.9512,7.9153,7.944,135200.0
2006-11-14 10:40:00,11.06,11.06,11.02,11.04,92200.0,7.944,7.944,7.9153,7.9297,92200.0
2006-11-14 10:50:00,11.04,11.09,11.03,11.08,195800.0,7.9297,7.9656,7.9225,7.9584,195800.0
2006-11-14 11:00:00,11.08,11.08,11.05,11.07,211800.0,7.9584,7.9584,7.9368,7.9512,211800.0
2006-11-14 11:10:00,11.08,11.08,11.06,11.08,227200.0,7.9584,7.9584,7.944,7.9584,227200.0
2006-11-14 11:20:00,11.08,11.08,11.07,11.07,157200.0,7.9584,7.9584,7.9512,7.9512,157200.0
2006-11-14 11:30:00,11.08,11.08,11.07,11.08,243600.0,7.9584,7.9584,7.9512,7.9584,243600.0
2006-11-14 11:40:00,11.07,11.08,11.06,11.07,346200.0,7.9512,7.9584,7.944,7.9512,346200.0
2006-11-14 11:50:00,11.08,11.08,11.07,11.08,157600.0,7.9584,7.9584,7.9512,7.9584,157600.0
2006-11-14 12:00:00,11.08,11.09,11.08,11.09,117200.0,7.9584,7.9656,7.9584,7.9656,117200.0
2006-11-14 12:10:00,11.08,11.09,11.07,11.07,88400.0,7.9584,7.9656,7.9512,7.9512,88400.0
2006-11-14 12:20:00,11.07,11.08,11.06,11.08,78800.0,7.9512,7.9584,7.944,7.9584,78800.0
2006-11-14 12:30:00,11.08,11.08,11.07,11.07,82200.0,7.9584,7.9584,7.9512,7.9512,82200.0
2006-11-14 12:40:00,11.08,11.09,11.07,11.08,135200.0,7.9584,7.9656,7.9512,7.9584,135200.0
2006-11-14 12:50:00,11.08,11.08,11.07,11.08,165800.0,7.9584,7.9584,7.9512,7.9584,165800.0
2006-11-14 13:00:00,11.08,11.08,11.07,11.07,112200.0,7.9584,7.9584,7.9512,7.9512,112200.0
2006-11-14 13:10:00,11.07,11.08,11.06,11.08,59600.0,7.9512,7.9584,7.944,7.9584,59600.0
2006-11-14 13:20:00,11.07,11.09,11.07,11.09,163200.0,7.9512,7.9656,7.9512,7.9656,163200.0
2006-11-14 13:30:00,11.09,11.09,11.08,11.08,61600.0,7.9656,7.9656,7.9584,7.9584,61600.0
2006-11-14 13:40:00,11.08,11.09,11.08,11.08,109600.0,7.9584,7.9656,7.9584,7.9584,109600.0
2006-11-14 13:50:00,11.08,11.08,11.05,11.06,182800.0,7.9584,7.9584,7.9368,7.944,182800.0
2006-11-14 14:00:00,11.05,11.06,11.04,11.05,134600.0,7.9368,7.944,7.9297,7.9368,134600.0
2006-11-14 14:10:00,11.05,11.06,11.05,11.06,95600.0,7.9368,7.944,7.9368,7.944,95600.0
2006-11-14 14:20:00,11.06,11.06,11.06,11.06,130600.0,7.944,7.944,7.944,7.944,130600.0
2006-11-14 14:30:00,11.06,11.06,11.05,11.06,196800.0,7.944,7.944,7.9368,7.944,196800.0
2006-11-14 14:40:00,11.06,11.06,11.05,11.06,282800.0,7.944,7.944,7.9368,7.944,282800.0
2006-11-14 14:50:00,11.06,11.06,11.04,11.04,397400.0,7.944,7.944,7.9297,7.9297,397400.0
2006-11-14 15:00:00,11.03,11.08,11.03,11.08,255600.0,7.9225,7.9584,7.9225,7.9584,255600.0
2006-11-14 15:10:00,11.08,11.09,11.06,11.08,350400.0,7.9584,7.9656,7.944,7.9584,350400.0
2006-11-14 15:20:00,11.08,11.1,11.08,11.1,293000.0,7.9584,7.9728,7.9584,7.9728,293000.0
2006-11-14 15:30:00,11.09,11.11,11.07,11.08,364000.0,7.9656,7.9799,7.9512,7.9584,364000.0
2006-11-14 15:40:00,11.08,11.08,11.06,11.07,215000.0,7.9584,7.9584,7.944,7.9512,215000.0
2006-11-14 15:50:00,11.07,11.08,11.06,11.07,460600.0,7.9512,7.9584,7.944,7.9512,460600.0
2006-11-15 09:30:00,11.1,11.11,11.05,11.09,111000.0,7.9728,7.9799,7.9368,7.9656,111000.0
2006-11-15 09:40:00,11.09,11.1,11.05,11.09,194800.0,7.9656,7.9728,7.9368,7.9656,194800.0
2006-11-15 09:50:00,11.08,11.1,11.08,11.1,158200.0,7.9584,7.9728,7.9584,7.9728,158200.0
2006-11-15 10:00:00,11.1,11.1,11.09,11.09,140000.0,7.9728,7.9728,7.9656,7.9656,140000.0
2006-11-15 10:10:00,11.1,11.1,11.09,11.1,154800.0,7.9728,7.9728,7.9656,7.9728,154800.0
2006-11-15 10:20:00,11.1,11.13,11.09,11.13,181200.0,7.9728,7.9943,7.9656,7.9943,181200.0
2006-11-15 10:30:00,11.13,11.13,11.09,11.09,115000.0,7.9943,7.9943,7.9656,7.9656,115000.0
2006-11-15 10:40:00,11.09,11.11,11.09,11.09,66800.0,7.9656,7.9799,7.9656,7.9656,66800.0
2006-11-15 10:50:00,11.09,11.11,11.08,11.11,67000.0,7.9656,7.9799,7.9584,7.9799,67000.0
2006-11-15 11:00:00,11.11,11.13,11.1,11.12,121600.0,7.9799,7.9943,7.9728,7.9871,121600.0
2006-11-15 11:10:00,11.13,11.15,11.12,11.13,218600.0,7.9943,8.0087,7.9871,7.9943,218600.0
2006-11-15 11:20:00,11.13,11.15,11.12,11.14,106000.0,7.9943,8.0087,7.9871,8.0015,106000.0
2006-11-15 11:30:00,11.14,11.15,11.13,11.13,66000.0,8.0015,8.0087,7.9943,7.9943,66000.0
2006-11-15 11:40:00,11.13,11.13,11.13,11.13,45400.0,7.9943,7.9943,7.9943,7.9943,45400.0
2006-11-15 11:50:00,11.13,11.13,11.11,11.11,56600.0,7.9943,7.9943,7.9799,7.9799,56600.0
2006-11-15 12:00:00,11.11,11.14,11.11,11.14,77000.0,7.9799,8.0015,7.9799,8.0015,77000.0
2006-11-15 12:10:00,11.13,11.13,11.11,11.11,165800.0,7.9943,7.9943,7.9799,7.9799,165800.0
2006-11-15 12:20:00,11.11,11.12,11.1,11.12,87000.0,7.9799,7.9871,7.9728,7.9871,87000.0
2006-11-15 12:30:00,11.12,11.13,11.12,11.13,52800.0,7.9871,7.9943,7.9871,7.9943,52800.0
2006-11-15 12:40:00,11.13,11.14,11.13,11.14,29400.0,7.9943,8.0015,7.9943,8.0015,29400.0
2006-11-15 12:50:00,11.13,11.17,11.13,11.17,193600.0,7.9943,8.023,7.9943,8.023,193600.0
2006-11-15 13:00:00,11.17,11.19,11.16,11.17,170600.0,8.023,8.0374,8.0158,8.023,170600.0
2006-11-15 13:10:00,11.17,11.18,11.17,11.18,94400.0,8.023,8.0302,8.023,8.0302,94400.0
2006-11-15 13:20:00,11.19,11.19,11.15,11.15,56800.0,8.0374,8.0374,8.0087,8.0087,56800.0
2006-11-15 13:30:00,11.15,11.19,11.15,11.19,57400.0,8.0087,8.0374,8.0087,8.0374,57400.0
2006-11-15 13:40:00,11.19,11.2,11.18,11.2,62000.0,8.0374,8.0446,8.0302,8.0446,62000.0
2006-11-15 13:50:00,11.19,11.22,11.19,11.22,223800.0,8.0374,8.0589,8.0374,8.0589,223800.0
2006-11-15 14:00:00,11.22,11.22,11.18,11.21,193400.0,8.0589,8.0589,8.0302,8.0518,193400.0
2006-11-15 14:10:00,11.21,11.22,11.2,11.22,108200.0,8.0518,8.0589,8.0446,8.0589,108200.0
2006-11-15 14:20:00,11.22,11.22,11.18,11.19,155600.0,8.0589,8.0589,8.0302,8.0374,155600.0
2006-11-15 14:30:00,11.19,11.2,11.18,11.18,130400.0,8.0374,8.0446,8.0302,8.0302,130400.0
2006-11-15 14:40:00,11.18,11.19,11.16,11.19,77000.0,8.0302,8.0374,8.0158,8.0374,77000.0
2006-11-15 14:50:00,11.19,11.22,11.19,11.22,95400.0,8.0374,8.0589,8.0374,8.0589,95400.0
2006-11-15 15:00:00,11.22,11.22,11.18,11.19,114000.0,8.0589,8.0589,8.0302,8.0374,114000.0
2006-11-15 15:10:00,11.18,11.21,11.18,11.2,119200.0,8.0302,8.0518,8.0302,8.0446,119200.0
2006-11-15 15:20:00,11.21,11.21,11.2,11.2,89400.0,8.0518,8.0518,8.0446,8.0446,89400.0
2006-11-15 15:30:00,11.2,11.21,11.2,11.2,105800.0,8.0446,8.0518,8.0446,8.0446,105800.0
2006-11-15 15:40:00,11.2,11.21,11.17,11.19,271800.0,8.0446,8.0518,8.023,8.0374,271800.0
2006-11-15 15:50:00,11.19,11.21,11.19,11.19,249200.0,8.0374,8.0518,8.0374,8.0374,249200.0
2006-11-16 09:30:00,11.24,11.26,11.19,11.23,205400.0,8.0733,8.0877,8.0374,8.0661,205400.0
2006-11-16 09:40:00,11.22,11.24,11.2,11.23,192400.0,8.0589,8.0733,8.0446,8.0661,192400.0
2006-11-16 09:50:00,11.23,11.24,11.2,11.22,84200.0,8.0661,8.0733,8.0446,8.0589,84200.0
2006-11-16 10:00:00,11.23,11.23,11.19,11.2,130200.0,8.0661,8.0661,8.0374,8.0446,130200.0
2006-11-16 10:10:00,11.2,11.22,11.19,11.2,131200.0,8.0446,8.0589,8.0374,8.0446,131200.0
2006-11-16 10:20:00,11.2,11.21,11.2,11.2,52200.0,8.0446,8.0518,8.0446,8.0446,52200.0
2006-11-16 10:30:00,11.2,11.21,11.2,11.2,52000.0,8.0446,8.0518,8.0446,8.0446,52000.0
2006-11-16 10:40:00,11.21,11.22,11.19,11.19,140400.0,8.0518,8.0589,8.0374,8.0374,140400.0
2006-11-16 10:50:00,11.19,11.19,11.1,11.11,330800.0,8.0374,8.0374,7.9728,7.9799,330800.0
2006-11-16 11:00:00,11.1,11.15,11.1,11.13,124400.0,7.9728,8.0087,7.9728,7.9943,124400.0
2006-11-16 11:10:00,11.13,11.14,11.11,11.12,114600.0,7.9943,8.0015,7.9799,7.9871,114600.0
2006-11-16 11:20:00,11.12,11.13,11.11,11.12,141200.0,7.9871,7.9943,7.9799,7.9871,141200.0
2006-11-16 11:30:00,11.12,11.12,11.09,11.09,97200.0,7.9871,7.9871,7.9656,7.9656,97200.0
2006-11-16 11:40:00,11.09,11.09,11.06,11.08,208400.0,7.9656,7.9656,7.944,7.9584,208400.0
2006-11-16 11:50:00,11.08,11.1,11.08,11.1,181600.0,7.9584,7.9728,7.9584,7.9728,181600.0
2006-11-16 12:00:00,11.1,11.13,11.1,11.13,84600.0,7.9728,7.9943,7.9728,7.9943,84600.0
2006-11-16 12:10:00,11.13,11.13,11.12,11.12,133600.0,7.9943,7.9943,7.9871,7.9871,133600.0
2006-11-16 12:20:00,11.11,11.12,11.1,11.1,158000.0,7.9799,7.9871,7.9728,7.9728,158000.0
2006-11-16 12:30:00,11.1,11.12,11.09,11.12,77000.0,7.9728,7.9871,7.9656,7.9871,77000.0
2006-11-16 12:40:00,11.12,11.13,11.11,11.11,90000.0,7.9871,7.9943,7.9799,7.9799,90000.0
2006-11-16 12:50:00,11.11,11.13,11.1,11.13,75200.0,7.9799,7.9943,7.9728,7.9943,75200.0
2006-11-16 13:00:00,11.13,11.13,11.12,11.13,49800.0,7.9943,7.9943,7.9871,7.9943,49800.0
2006-11-16 13:10:00,11.13,11.13,11.11,11.12,150000.0,7.9943,7.9943,7.9799,7.9871,150000.0
2006-11-16 13:20:00,11.11,11.11,11.1,11.1,129200.0,7.9799,7.9799,7.9728,7.9728,129200.0
2006-11-16 13:30:00,11.1,11.13,11.1,11.13,100400.0,7.9728,7.9943,7.9728,7.9943,100400.0
2006-11-16 13:40:00,11.13,11.13,11.11,11.13,143000.0,7.9943,7.9943,7.9799,7.9943,143000.0
2006-11-16 13:50:00,11.13,11.14,11.11,11.11,138400.0,7.9943,8.0015,7.9799,7.9799,138400.0
2006-11-16 14:00:00,11.11,11.12,11.11,11.12,98200.0,7.9799,7.9871,7.9799,7.9871,98200.0
2006-11-16 14:10:00,11.12,11.13,11.12,11.13,150000.0,7.9871,7.9943,7.9871,7.9943,150000.0
2006-11-16 14:20:00,11.13,11.13,11.11,11.11,152800.0,7.9943,7.9943,7.9799,7.9799,152800.0
2006-11-16 14:30:00,11.11,11.13,11.11,11.13,110400.0,7.9799,7.9943,7.9799,7.9943,110400.0
2006-11-16 14:40:00,11.13,11.15,11.13,11.15,84600.0,7.9943,8.0087,7.9943,8.0087,84600.0
2006-11-16 14:50:00,11.15,11.15,11.12,11.13,102600.0,8.0087,8.0087,7.9871,7.9943,102600.0
2006-11-16 15:00:00,11.13,11.14,11.11,11.12,129200.0,7.9943,8.0015,7.9799,7.9871,129200.0
2006-11-16 15:10:00,11.11,11.13,11.11,11.12,202800.0,7.9799,7.9943,7.9799,7.9871,202800.0
2006-11-16 15:20:00,11.12,11.12,11.1,11.11,119400.0,7.9871,7.9871,7.9728,7.9799,119400.0
2006-11-16 15:30:00,11.11,11.13,11.1,11.12,265800.0,7.9799,7.9943,7.9728,7.9871,265800.0
2006-11-16 15:40:00,11.12,11.13,11.1,11.1,275800.0,7.9871,7.9943,7.9728,7.9728,275800.0
2006-11-16 15:50:00,11.1,11.13,11.08,11.11,588400.0,7.9728,7.9943,7.9584,7.9799,588400.0
2006-11-17 09:30:00,11.12,11.13,11.09,11.1,860000.0,7.9871,7.9943,7.9656,7.9728,860000.0
2006-11-17 09:40:00,11.1,11.12,11.06,11.07,98000.0,7.9728,7.9871,7.944,7.9512,98000.0
2006-11-17 09:50:00,11.06,11.11,11.06,11.1,93600.0,7.944,7.9799,7.944,7.9728,93600.0
2006-11-17 10:00:00,11.1,11.1,11.08,11.08,63000.0,7.9728,7.9728,7.9584,7.9584,63000.0
2006-11-17 10:10:00,11.09,11.09,11.05,11.06,108400.0,7.9656,7.9656,7.9368,7.944,108400.0
2006-11-17 10:20:00,11.06,11.06,11.05,11.05,108200.0,7.944,7.944,7.9368,7.9368,108200.0
2006-11-17 10:30:00,11.05,11.08,11.04,11.06,147200.0,7.9368,7.9584,7.9297,7.944,147200.0
2006-11-17 10:40:00,11.06,11.08,11.06,11.06,109800.0,7.944,7.9584,7.944,7.944,109800.0
2006-11-17 10:50:00,11.06,11.06,11.04,11.05,83000.0,7.944,7.944,7.9297,7.9368,83000.0
2006-11-17 11:00:00,11.05,11.05,11.02,11.02,120200.0,7.9368,7.9368,7.9153,7.9153,120200.0
2006-11-17 11:10:00,11.02,11.03,11.01,11.03,107600.0,7.9153,7.9225,7.9081,7.9225,107600.0
2006-11-17 11:20:00,11.03,11.06,11.03,11.04,146800.0,7.9225,7.944,7.9225,7.9297,146800.0
2006-11-17 11:30:00,11.05,11.05,11.02,11.03,46800.0,7.9368,7.9368,7.9153,7.9225,46800.0
2006-11-17 11:40:00,11.02,11.08,11.02,11.07,136400.0,7.9153,7.9584,7.9153,7.9512,136400.0
2006-11-17 11:50:00,11.08,11.09,11.06,11.09,91200.0,7.9584,7.9656,7.944,7.9656,91200.0
2006-11-17 12:00:00,11.09,11.09,11.08,11.08,97600.0,7.9656,7.9656,7.9584,7.9584,97600.0
2006-11-17 12:10:00,11.08,11.09,11.07,11.08,96200.0,7.9584,7.9656,7.9512,7.9584,96200.0
2006-11-17 12:20:00,11.08,11.08,11.06,11.06,42000.0,7.9584,7.9584,7.944,7.944,42000.0
2006-11-17 12:30:00,11.06,11.11,11.06,11.1,111400.0,7.944,7.9799,7.944,7.9728,111400.0
2006-11-17 12:40:00,11.1,11.1,11.09,11.09,25200.0,7.9728,7.9728,7.9656,7.9656,25200.0
2006-11-17 12:50:00,11.09,11.09,11.08,11.09,64000.0,7.9656,7.9656,7.9584,7.9656,64000.0
2006-11-17 13:00:00,11.09,11.11,11.08,11.09,155400.0,7.9656,7.9799,7.9584,7.9656,155400.0
2006-11-17 13:10:00,11.09,11.09,11.08,11.09,22600.0,7.9656,7.9656,7.9584,7.9656,22600.0
2006-11-17 13:20:00,11.09,11.09,11.09,11.09,29800.0,7.9656,7.9656,7.9656,7.9656,29800.0
2006-11-17 13:30:00,11.09,11.09,11.06,11.06,111000.0,7.9656,7.9656,7.944,7.944,111000.0
2006-11-17 13:40:00,11.06,11.09,11.06,11.09,100000.0,7.944,7.9656,7.944,7.9656,100000.0
2006-11-17 13:50:00,11.09,11.09,11.07,11.08,51200.0,7.9656,7.9656,7.9512,7.9584,51200.0
2006-11-17 14:00:00,11.08,11.08,11.06,11.06,142600.0,7.9584,7.9584,7.944,7.944,142600.0
2006-11-17 14:10:00,11.06,11.09,11.06,11.09,80000.0,7.944,7.9656,7.944,7.9656,80000.0
2006-11-17 14:20:00,11.09,11.09,11.08,11.09,115000.0,7.9656,7.9656,7.9584,7.9656,115000.0
2006-11-17 14:30:00,11.09,11.1,11.09,11.09,91600.0,7.9656,7.9728,7.9656,7.9656,91600.0
2006-11-17 14:40:00,11.09,11.11,11.09,11.1,88000.0,7.9656,7.9799,7.9656,7.9728,88000.0
2006-11-17 14:50:00,11.1,11.11,11.09,11.1,70800.0,7.9728,7.9799,7.9656,7.9728,70800.0
2006-11-17 15:00:00,11.09,11.11,11.09,11.1,86200.0,7.9656,7.9799,7.9656,7.9728,86200.0
2006-11-17 15:10:00,11.1,11.1,11.06,11.06,125400.0,7.9728,7.9728,7.944,7.944,125400.0
2006-11-17 15:20:00,11.06,11.08,11.06,11.06,111400.0,7.944,7.9584,7.944,7.944,111400.0
2006-11-17 15:30:00,11.06,11.09,11.06,11.09,99200.0,7.944,7.9656,7.944,7.9656,99200.0
2006-11-17 15:40:00,11.09,11.11,11.09,11.1,181800.0,7.9656,7.9799,7.9656,7.9728,181800.0
2006-11-17 15:50:00,11.1,11.1,11.08,11.08,190600.0,7.9728,7.9728,7.9584,7.9584,190600.0
2006-11-20 09:30:00,10.98,10.99,10.95,10.95,275400.0,7.8866,7.8937,7.865,7.865,275400.0
2006-11-20 09:40:00,10.95,10.96,10.92,10.94,171800.0,7.865,7.8722,7.8435,7.8578,171800.0
2006-11-20 09:50:00,10.94,10.97,10.92,10.97,123200.0,7.8578,7.8794,7.8435,7.8794,123200.0
2006-11-20 10:00:00,10.97,10.99,10.96,10.98,141600.0,7.8794,7.8937,7.8722,7.8866,141600.0
2006-11-20 10:10:00,10.99,10.99,10.96,10.99,136200.0,7.8937,7.8937,7.8722,7.8937,136200.0
2006-11-20 10:20:00,10.99,10.99,10.97,10.97,134600.0,7.8937,7.8937,7.8794,7.8794,134600.0
2006-11-20 10:30:00,10.97,11.01,10.97,10.99,339200.0,7.8794,7.9081,7.8794,7.8937,339200.0
2006-11-20 10:40:00,11.0,11.06,10.99,11.06,156600.0,7.9009,7.944,7.8937,7.944,156600.0
2006-11-20 10:50:00,11.06,11.06,11.04,11.06,103800.0,7.944,7.944,7.9297,7.944,103800.0
2006-11-20 11:00:00,11.06,11.1,11.05,11.06,163400.0,7.944,7.9728,7.9368,7.944,163400.0
2006-11-20 11:10:00,11.06,11.08,11.04,11.07,126000.0,7.944,7.9584,7.9297,7.9512,126000.0
2006-11-20 11:20:00,11.07,11.09,11.04,11.08,107600.0,7.9512,7.9656,7.9297,7.9584,107600.0
2006-11-20 11:30:00,11.08,11.08,11.05,11.08,109000.0,7.9584,7.9584,7.9368,7.9584,109000.0
2006-11-20 11:40:00,11.07,11.11,11.07,11.09,199000.0,7.9512,7.9799,7.9512,7.9656,199000.0
2006-11-20 11:50:00,11.09,11.09,11.04,11.05,102800.0,7.9656,7.9656,7.9297,7.9368,102800.0
2006-11-20 12:00:00,11.05,11.05,11.03,11.05,109400.0,7.9368,7.9368,7.9225,7.9368,109400.0
2006-11-20 12:10:00,11.05,11.08,11.04,11.06,131800.0,7.9368,7.9584,7.9297,7.944,131800.0
2006-11-20 12:20:00,11.06,11.08,11.06,11.08,143800.0,7.944,7.9584,7.944,7.9584,143800.0
2006-11-20 12:30:00,11.08,11.09,11.06,11.08,196200.0,7.9584,7.9656,7.944,7.9584,196200.0
2006-11-20 12:40:00,11.08,11.08,11.06,11.08,91000.0,7.9584,7.9584,7.944,7.9584,91000.0
2006-11-20 12:50:00,11.08,11.09,11.07,11.08,73800.0,7.9584,7.9656,7.9512,7.9584,73800.0
2006-11-20 13:00:00,11.09,11.09,11.08,11.08,57200.0,7.9656,7.9656,7.9584,7.9584,57200.0
2006-11-20 13:10:00,11.08,11.08,11.07,11.08,138400.0,7.9584,7.9584,7.9512,7.9584,138400.0
2006-11-20 13:20:00,11.08,11.09,11.06,11.07,94800.0,7.9584,7.9656,7.944,7.9512,94800.0
2006-11-20 13:30:00,11.07,11.08,11.07,11.08,43200.0,7.9512,7.9584,7.9512,7.9584,43200.0
2006-11-20 13:40:00,11.08,11.08,11.07,11.07,37400.0,7.9584,7.9584,7.9512,7.9512,37400.0
2006-11-20 13:50:00,11.08,11.08,11.07,11.07,26600.0,7.9584,7.9584,7.9512,7.9512,26600.0
2006-11-20 14:00:00,11.07,11.09,11.06,11.06,98600.0,7.9512,7.9656,7.944,7.944,98600.0
2006-11-20 14:10:00,11.07,11.07,11.06,11.06,110200.0,7.9512,7.9512,7.944,7.944,110200.0
2006-11-20 14:20:00,11.06,11.06,11.03,11.03,142400.0,7.944,7.944,7.9225,7.9225,142400.0
2006-11-20 14:30:00,11.03,11.04,11.02,11.03,106200.0,7.9225,7.9297,7.9153,7.9225,106200.0
2006-11-20 14:40:00,11.03,11.05,11.03,11.04,125800.0,7.9225,7.9368,7.9225,7.9297,125800.0
2006-11-20 14:50:00,11.03,11.05,11.03,11.04,147800.0,7.9225,7.9368,7.9225,7.9297,147800.0
2006-11-20 15:00:00,11.04,11.04,11.02,11.02,109800.0,7.9297,7.9297,7.9153,7.9153,109800.0
2006-11-20 15:10:00,11.02,11.04,11.02,11.04,81800.0,7.9153,7.9297,7.9153,7.9297,81800.0
2006-11-20 15:20:00,11.04,11.04,11.03,11.04,108800.0,7.9297,7.9297,7.9225,7.9297,108800.0
2006-11-20 15:30:00,11.04,11.04,11.03,11.03,206000.0,7.9297,7.9297,7.9225,7.9225,206000.0
2006-11-20 15:40:00,11.03,11.04,11.02,11.03,216200.0,7.9225,7.9297,7.9153,7.9225,216200.0
2006-11-20 15:50:00,11.04,11.04,11.03,11.04,398200.0,7.9297,7.9297,7.9225,7.9297,398200.0
2006-11-21 09:30:00,11.04,11.04,11.01,11.04,130400.0,7.9297,7.9297,7.9081,7.9297,130400.0
2006-11-21 09:40:00,11.04,11.04,10.99,10.99,208000.0,7.9297,7.9297,7.8937,7.8937,208000.0
2006-11-21 09:50:00,10.99,11.01,10.99,11.0,128200.0,7.8937,7.9081,7.8937,7.9009,128200.0
2006-11-21 10:00:00,11.0,11.0,10.95,10.96,114000.0,7.9009,7.9009,7.865,7.8722,114000.0
2006-11-21 10:10:00,10.96,10.96,10.94,10.96,115200.0,7.8722,7.8722,7.8578,7.8722,115200.0
2006-11-21 10:20:00,10.96,10.99,10.95,10.99,93200.0,7.8722,7.8937,7.865,7.8937,93200.0
2006-11-21 10:30:00,10.99,11.0,10.98,10.99,201800.0,7.8937,7.9009,7.8866,7.8937,201800.0
2006-11-21 10:40:00,10.99,11.0,10.96,10.99,139400.0,7.8937,7.9009,7.8722,7.8937,139400.0
2006-11-21 10:50:00,10.98,10.98,10.96,10.97,75600.0,7.8866,7.8866,7.8722,7.8794,75600.0
2006-11-21 11:00:00,10.97,10.99,10.97,10.99,41200.0,7.8794,7.8937,7.8794,7.8937,41200.0
2006-11-21 11:10:00,10.99,10.99,10.94,10.96,101400.0,7.8937,7.8937,7.8578,7.8722,101400.0
2006-11-21 11:20:00,10.96,10.97,10.94,10.96,105000.0,7.8722,7.8794,7.8578,7.8722,105000.0
2006-11-21 11:30:00,10.96,10.99,10.96,10.97,92600.0,7.8722,7.8937,7.8722,7.8794,92600.0
2006-11-21 11:40:00,10.97,10.99,10.96,10.99,122200.0,7.8794,7.8937,7.8722,7.8937,122200.0
2006-11-21 11:50:00,10.99,11.0,10.99,11.0,128200.0,7.8937,7.9009,7.8937,7.9009,128200.0
2006-11-21 12:00:00,10.99,11.02,10.98,11.01,147200.0,7.8937,7.9153,7.8866,7.9081,147200.0
2006-11-21 12:10:00,11.01,11.02,10.99,11.0,40800.0,7.9081,7.9153,7.8937,7.9009,40800.0
2006-11-21 12:20:00,11.0,11.01,10.99,11.0,60000.0,7.9009,7.9081,7.8937,7.9009,60000.0
2006-11-21 12:30:00,11.0,11.0,10.99,11.0,27000.0,7.9009,7.9009,7.8937,7.9009,27000.0
2006-11-21 12:40:00,11.0,11.0,10.98,10.98,52000.0,7.9009,7.9009,7.8866,7.8866,52000.0
2006-11-21 12:50:00,10.97,11.0,10.97,10.97,152800.0,7.8794,7.9009,7.8794,7.8794,152800.0
2006-11-21 13:00:00,10.97,10.97,10.96,10.97,71600.0,7.8794,7.8794,7.8722,7.8794,71600.0
2006-11-21 13:10:00,10.97,10.97,10.95,10.95,53800.0,7.8794,7.8794,7.865,7.865,53800.0
2006-11-21 13:20:00,10.95,10.96,10.94,10.95,58600.0,7.865,7.8722,7.8578,7.865,58600.0
2006-11-21 13:30:00,10.95,10.97,10.95,10.97,41400.0,7.865,7.8794,7.865,7.8794,41400.0
2006-11-21 13:40:00,10.97,10.97,10.96,10.97,58800.0,7.8794,7.8794,7.8722,7.8794,58800.0
2006-11-21 13:50:00,10.96,10.97,10.92,10.93,225400.0,7.8722,7.8794,7.8435,7.8506,225400.0
2006-11-21 14:00:00,10.93,10.93,10.9,10.91,327200.0,7.8506,7.8506,7.8291,7.8363,327200.0
2006-11-21 14:10:00,10.92,10.94,10.92,10.93,164400.0,7.8435,7.8578,7.8435,7.8506,164400.0
2006-11-21 14:20:00,10.92,10.95,10.92,10.95,90200.0,7.8435,7.865,7.8435,7.865,90200.0
2006-11-21 14:30:00,10.95,10.96,10.94,10.95,124400.0,7.865,7.8722,7.8578,7.865,124400.0
2006-11-21 14:40:00,10.94,10.95,10.94,10.95,118000.0,7.8578,7.865,7.8578,7.865,118000.0
2006-11-21 14:50:00,10.95,10.95,10.94,10.95,91400.0,7.865,7.865,7.8578,7.865,91400.0
2006-11-21 15:00:00,10.94,10.95,10.92,10.93,157400.0,7.8578,7.865,7.8435,7.8506,157400.0
2006-11-21 15:10:00,10.93,10.93,10.89,10.9,258600.0,7.8506,7.8506,7.8219,7.8291,258600.0
2006-11-21 15:20:00,10.9,10.93,10.9,10.92,98600.0,7.8291,7.8506,7.8291,7.8435,98600.0
2006-11-21 15:30:00,10.92,10.93,10.9,10.9,168000.0,7.8435,7.8506,7.8291,7.8291,168000.0
2006-11-21 15:40:00,10.9,10.9,10.88,10.9,293000.0,7.8291,7.8291,7.8147,7.8291,293000.0
2006-11-21 15:50:00,10.9,10.91,10.88,10.9,522400.0,7.8291,7.8363,7.8147,7.8291,522400.0
2006-11-22 09:30:00,10.94,10.95,10.88,10.92,127000.0,7.8578,7.865,7.8147,7.8435,127000.0
2006-11-22 09:40:00,10.92,10.93,10.9,10.92,107800.0,7.8435,7.8506,7.8291,7.8435,107800.0
2006-11-22 09:50:00,10.93,10.93,10.9,10.93,74400.0,7.8506,7.8506,7.8291,7.8506,74400.0
2006-11-22 10:00:00,10.93,10.93,10.9,10.92,73000.0,7.8506,7.8506,7.8291,7.8435,73000.0
2006-11-22 10:10:00,10.91,10.92,10.86,10.87,113800.0,7.8363,7.8435,7.8004,7.8076,113800.0
2006-11-22 10:20:00,10.87,10.87,10.81,10.81,180200.0,7.8076,7.8076,7.7645,7.7645,180200.0
2006-11-22 10:30:00,10.81,10.85,10.81,10.84,199000.0,7.7645,7.7932,7.7645,7.786,199000.0
2006-11-22 10:40:00,10.84,10.88,10.84,10.86,149000.0,7.786,7.8147,7.786,7.8004,149000.0
2006-11-22 10:50:00,10.86,10.88,10.85,10.87,126400.0,7.8004,7.8147,7.7932,7.8076,126400.0
2006-11-22 11:00:00,10.88,10.94,10.87,10.93,230400.0,7.8147,7.8578,7.8076,7.8506,230400.0
2006-11-22 11:10:00,10.93,10.93,10.92,10.92,134200.0,7.8506,7.8506,7.8435,7.8435,134200.0
2006-11-22 11:20:00,10.92,10.93,10.91,10.92,62000.0,7.8435,7.8506,7.8363,7.8435,62000.0
2006-11-22 11:30:00,10.92,10.94,10.92,10.94,136200.0,7.8435,7.8578,7.8435,7.8578,136200.0
2006-11-22 11:40:00,10.94,10.95,10.93,10.95,57000.0,7.8578,7.865,7.8506,7.865,57000.0
2006-11-22 11:50:00,10.95,10.97,10.9,10.92,170600.0,7.865,7.8794,7.8291,7.8435,170600.0
2006-11-22 12:00:00,10.92,10.94,10.9,10.94,99600.0,7.8435,7.8578,7.8291,7.8578,99600.0
2006-11-22 12:10:00,10.94,10.95,10.93,10.93,82800.0,7.8578,7.865,7.8506,7.8506,82800.0
2006-11-22 12:20:00,10.93,10.95,10.9,10.9,105000.0,7.8506,7.865,7.8291,7.8291,105000.0
2006-11-22 12:30:00,10.91,10.92,10.87,10.88,141000.0,7.8363,7.8435,7.8076,7.8147,141000.0
2006-11-22 12:40:00,10.88,10.88,10.88,10.88,45200.0,7.8147,7.8147,7.8147,7.8147,45200.0
2006-11-22 12:50:00,10.88,10.9,10.88,10.9,24200.0,7.8147,7.8291,7.8147,7.8291,24200.0
2006-11-22 13:00:00,10.9,10.92,10.9,10.91,64400.0,7.8291,7.8435,7.8291,7.8363,64400.0
2006-11-22 13:10:00,10.91,10.92,10.89,10.89,60600.0,7.8363,7.8435,7.8219,7.8219,60600.0
2006-11-22 13:20:00,10.89,10.9,10.88,10.89,103000.0,7.8219,7.8291,7.8147,7.8219,103000.0
2006-11-22 13:30:00,10.9,10.93,10.9,10.91,82800.0,7.8291,7.8506,7.8291,7.8363,82800.0
2006-11-22 13:40:00,10.91,10.94,10.9,10.94,64400.0,7.8363,7.8578,7.8291,7.8578,64400.0
2006-11-22 13:50:00,10.94,10.94,10.92,10.93,73000.0,7.8578,7.8578,7.8435,7.8506,73000.0
2006-11-22 14:00:00,10.93,10.93,10.92,10.93,49600.0,7.8506,7.8506,7.8435,7.8506,49600.0
2006-11-22 14:10:00,10.93,10.95,10.92,10.92,156000.0,7.8506,7.865,7.8435,7.8435,156000.0
2006-11-22 14:20:00,10.92,10.94,10.92,10.93,144200.0,7.8435,7.8578,7.8435,7.8506,144200.0
2006-11-22 14:30:00,10.93,10.93,10.92,10.93,68600.0,7.8506,7.8506,7.8435,7.8506,68600.0
2006-11-22 14:40:00,10.93,10.94,10.92,10.93,201000.0,7.8506,7.8578,7.8435,7.8506,201000.0
2006-11-22 14:50:00,10.92,10.93,10.92,10.92,65800.0,7.8435,7.8506,7.8435,7.8435,65800.0
2006-11-22 15:00:00,10.92,10.93,10.91,10.92,133200.0,7.8435,7.8506,7.8363,7.8435,133200.0
2006-11-22 15:10:00,10.92,10.92,10.91,10.92,95400.0,7.8435,7.8435,7.8363,7.8435,95400.0
2006-11-22 15:20:00,10.91,10.93,10.91,10.92,109600.0,7.8363,7.8506,7.8363,7.8435,109600.0
2006-11-22 15:30:00,10.92,10.92,10.9,10.91,155000.0,7.8435,7.8435,7.8291,7.8363,155000.0
2006-11-22 15:40:00,10.91,10.92,10.9,10.91,265400.0,7.8363,7.8435,7.8291,7.8363,265400.0
2006-11-22 15:50:00,10.91,10.93,10.9,10.92,306000.0,7.8363,7.8506,7.8291,7.8435,306000.0
2006-11-24 09:30:00,10.93,10.93,10.88,10.9,130600.0,7.8506,7.8506,7.8147,7.8291,130600.0
2006-11-24 09:40:00,10.89,10.92,10.88,10.9,44800.0,7.8219,7.8435,7.8147,7.8291,44800.0
2006-11-24 09:50:00,10.92,10.93,10.9,10.92,68000.0,7.8435,7.8506,7.8291,7.8435,68000.0
2006-11-24 10:00:00,10.92,10.93,10.9,10.9,36800.0,7.8435,7.8506,7.8291,7.8291,36800.0
2006-11-24 10:10:00,10.9,10.9,10.88,10.9,27600.0,7.8291,7.8291,7.8147,7.8291,27600.0
2006-11-24 10:20:00,10.91,10.93,10.9,10.92,20800.0,7.8363,7.8506,7.8291,7.8435,20800.0
2006-11-24 10:30:00,10.92,10.94,10.92,10.92,68000.0,7.8435,7.8578,7.8435,7.8435,68000.0
2006-11-24 10:40:00,10.93,10.93,10.91,10.92,42600.0,7.8506,7.8506,7.8363,7.8435,42600.0
2006-11-24 10:50:00,10.91,10.93,10.91,10.92,119800.0,7.8363,7.8506,7.8363,7.8435,119800.0
2006-11-24 11:00:00,10.92,10.93,10.9,10.92,87800.0,7.8435,7.8506,7.8291,7.8435,87800.0
2006-11-24 11:10:00,10.92,10.93,10.92,10.92,47400.0,7.8435,7.8506,7.8435,7.8435,47400.0
2006-11-24 11:20:00,10.92,10.94,10.91,10.92,87800.0,7.8435,7.8578,7.8363,7.8435,87800.0
2006-11-24 11:30:00,10.92,10.92,10.9,10.9,39000.0,7.8435,7.8435,7.8291,7.8291,39000.0
2006-11-24 11:40:00,10.9,10.92,10.9,10.92,38400.0,7.8291,7.8435,7.8291,7.8435,38400.0
2006-11-24 11:50:00,10.92,10.93,10.91,10.93,52000.0,7.8435,7.8506,7.8363,7.8506,52000.0
2006-11-24 12:00:00,10.92,10.94,10.92,10.94,43400.0,7.8435,7.8578,7.8435,7.8578,43400.0
2006-11-24 12:10:00,10.94,10.95,10.93,10.93,65200.0,7.8578,7.865,7.8506,7.8506,65200.0
2006-11-24 12:20:00,10.93,10.95,10.92,10.92,82200.0,7.8506,7.865,7.8435,7.8435,82200.0
2006-11-24 12:30:00,10.92,10.93,10.9,10.9,101600.0,7.8435,7.8506,7.8291,7.8291,101600.0
2006-11-24 12:40:00,10.9,10.91,10.89,10.9,40600.0,7.8291,7.8363,7.8219,7.8291,40600.0
2006-11-24 12:50:00,10.9,10.9,10.89,10.9,74600.0,7.8291,7.8291,7.8219,7.8291,74600.0
2006-11-24 13:00:00,10.9,10.9,10.88,10.88,68200.0,7.8291,7.8291,7.8147,7.8147,68200.0
2006-11-24 13:10:00,10.88,10.88,10.88,10.88,0.0,7.8147,7.8147,7.8147,7.8147,0.0
2006-11-24 13:20:00,10.88,10.88,10.88,10.88,0.0,7.8147,7.8147,7.8147,7.8147,0.0
2006-11-24 13:30:00,10.88,10.88,10.88,10.88,0.0,7.8147,7.8147,7.8147,7.8147,0.0
2006-11-24 13:40:00,10.88,10.88,10.88,10.88,0.0,7.8147,7.8147,7.8147,7.8147,0.0
2006-11-24 13:50:00,11.05,11.05,11.05,11.05,200.0,7.9368,7.9368,7.9368,7.9368,200.0
2006-11-24 14:00:00,11.05,11.05,11.05,11.05,0.0,7.9368,7.9368,7.9368,7.9368,0.0
2006-11-24 14:10:00,11.03,11.03,11.03,11.03,200.0,7.9225,7.9225,7.9225,7.9225,200.0
2006-11-24 14:20:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 14:30:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 14:40:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 14:50:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 15:00:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 15:10:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 15:20:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 15:30:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 15:40:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 15:50:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-27 09:30:00,10.88,10.91,10.87,10.9,155000.0,7.8147,7.8363,7.8076,7.8291,155000.0
2006-11-27 09:40:00,10.9,10.94,10.87,10.87,109400.0,7.8291,7.8578,7.8076,7.8076,109400.0
2006-11-27 09:50:00,10.87,10.88,10.85,10.85,256400.0,7.8076,7.8147,7.7932,7.7932,256400.0
2006-11-27 10:00:00,10.85,10.85,10.81,10.82,128200.0,7.7932,7.7932,7.7645,7.7716,128200.0
2006-11-27 10:10:00,10.82,10.83,10.77,10.81,185400.0,7.7716,7.7788,7.7357,7.7645,185400.0
2006-11-27 10:20:00,10.81,10.83,10.81,10.81,259600.0,7.7645,7.7788,7.7645,7.7645,259600.0
2006-11-27 10:30:00,10.81,10.87,10.81,10.86,288200.0,7.7645,7.8076,7.7645,7.8004,288200.0
2006-11-27 10:40:00,10.86,10.87,10.84,10.84,244600.0,7.8004,7.8076,7.786,7.786,244600.0
2006-11-27 10:50:00,10.84,10.86,10.84,10.85,172200.0,7.786,7.8004,7.786,7.7932,172200.0
2006-11-27 11:00:00,10.85,10.86,10.84,10.84,116200.0,7.7932,7.8004,7.786,7.786,116200.0
2006-11-27 11:10:00,10.84,10.84,10.81,10.81,159800.0,7.786,7.786,7.7645,7.7645,159800.0
2006-11-27 11:20:00,10.81,10.82,10.8,10.8,191000.0,7.7645,7.7716,7.7573,7.7573,191000.0
2006-11-27 11:30:00,10.8,10.83,10.8,10.83,327600.0,7.7573,7.7788,7.7573,7.7788,327600.0
2006-11-27 11:40:00,10.83,10.83,10.81,10.83,267000.0,7.7788,7.7788,7.7645,7.7788,267000.0
2006-11-27 11:50:00,10.83,10.84,10.81,10.83,115600.0,7.7788,7.786,7.7645,7.7788,115600.0
2006-11-27 12:00:00,10.82,10.83,10.82,10.82,117400.0,7.7716,7.7788,7.7716,7.7716,117400.0
2006-11-27 12:10:00,10.82,10.83,10.81,10.82,162600.0,7.7716,7.7788,7.7645,7.7716,162600.0
2006-11-27 12:20:00,10.82,10.83,10.81,10.81,68000.0,7.7716,7.7788,7.7645,7.7645,68000.0
2006-11-27 12:30:00,10.81,10.81,10.77,10.81,261000.0,7.7645,7.7645,7.7357,7.7645,261000.0
2006-11-27 12:40:00,10.81,10.83,10.81,10.83,121800.0,7.7645,7.7788,7.7645,7.7788,121800.0
2006-11-27 12:50:00,10.82,10.83,10.81,10.82,104200.0,7.7716,7.7788,7.7645,7.7716,104200.0
2006-11-27 13:00:00,10.82,10.83,10.8,10.82,108000.0,7.7716,7.7788,7.7573,7.7716,108000.0
2006-11-27 13:10:00,10.81,10.82,10.8,10.8,125800.0,7.7645,7.7716,7.7573,7.7573,125800.0
2006-11-27 13:20:00,10.8,10.82,10.79,10.81,150200.0,7.7573,7.7716,7.7501,7.7645,150200.0
2006-11-27 13:30:00,10.82,10.82,10.78,10.79,256800.0,7.7716,7.7716,7.7429,7.7501,256800.0
2006-11-27 13:40:00,10.79,10.81,10.78,10.8,94400.0,7.7501,7.7645,7.7429,7.7573,94400.0
2006-11-27 13:50:00,10.81,10.81,10.79,10.79,89800.0,7.7645,7.7645,7.7501,7.7501,89800.0
2006-11-27 14:00:00,10.8,10.8,10.79,10.79,229400.0,7.7573,7.7573,7.7501,7.7501,229400.0
2006-11-27 14:10:00,10.79,10.8,10.78,10.78,158600.0,7.7501,7.7573,7.7429,7.7429,158600.0
2006-11-27 14:20:00,10.78,10.8,10.78,10.8,171400.0,7.7429,7.7573,7.7429,7.7573,171400.0
2006-11-27 14:30:00,10.8,10.81,10.79,10.8,178800.0,7.7573,7.7645,7.7501,7.7573,178800.0
2006-11-27 14:40:00,10.8,10.81,10.77,10.78,277400.0,7.7573,7.7645,7.7357,7.7429,277400.0
2006-11-27 14:50:00,10.78,10.8,10.77,10.78,397000.0,7.7429,7.7573,7.7357,7.7429,397000.0
2006-11-27 15:00:00,10.78,10.79,10.76,10.76,301000.0,7.7429,7.7501,7.7285,7.7285,301000.0
2006-11-27 15:10:00,10.76,10.77,10.74,10.74,505200.0,7.7285,7.7357,7.7142,7.7142,505200.0
2006-11-27 15:20:00,10.75,10.76,10.74,10.74,341400.0,7.7214,7.7285,7.7142,7.7142,341400.0
2006-11-27 15:30:00,10.74,10.76,10.74,10.74,498000.0,7.7142,7.7285,7.7142,7.7142,498000.0
2006-11-27 15:40:00,10.74,10.78,10.74,10.77,363200.0,7.7142,7.7429,7.7142,7.7357,363200.0
2006-11-27 15:50:00,10.77,10.77,10.74,10.75,282400.0,7.7357,7.7357,7.7142,7.7214,282400.0
2006-11-28 09:30:00,10.72,10.81,10.72,10.77,230800.0,7.6998,7.7645,7.6998,7.7357,230800.0
2006-11-28 09:40:00,10.77,10.8,10.75,10.78,279600.0,7.7357,7.7573,7.7214,7.7429,279600.0
2006-11-28 09:50:00,10.78,10.79,10.76,10.78,198000.0,7.7429,7.7501,7.7285,7.7429,198000.0
2006-11-28 10:00:00,10.77,10.81,10.76,10.79,298400.0,7.7357,7.7645,7.7285,7.7501,298400.0
2006-11-28 10:10:00,10.79,10.81,10.77,10.79,370600.0,7.7501,7.7645,7.7357,7.7501,370600.0
2006-11-28 10:20:00,10.78,10.8,10.78,10.8,294200.0,7.7429,7.7573,7.7429,7.7573,294200.0
2006-11-28 10:30:00,10.79,10.84,10.79,10.83,138400.0,7.7501,7.786,7.7501,7.7788,138400.0
2006-11-28 10:40:00,10.83,10.84,10.82,10.84,90200.0,7.7788,7.786,7.7716,7.786,90200.0
2006-11-28 10:50:00,10.84,10.85,10.83,10.83,77600.0,7.786,7.7932,7.7788,7.7788,77600.0
2006-11-28 11:00:00,10.83,10.87,10.83,10.87,188600.0,7.7788,7.8076,7.7788,7.8076,188600.0
2006-11-28 11:10:00,10.87,10.88,10.81,10.84,285400.0,7.8076,7.8147,7.7645,7.786,285400.0
2006-11-28 11:20:00,10.84,10.86,10.84,10.84,308200.0,7.786,7.8004,7.786,7.786,308200.0
2006-11-28 11:30:00,10.84,10.87,10.84,10.87,226400.0,7.786,7.8076,7.786,7.8076,226400.0
2006-11-28 11:40:00,10.86,10.87,10.83,10.83,103600.0,7.8004,7.8076,7.7788,7.7788,103600.0
2006-11-28 11:50:00,10.84,10.84,10.82,10.83,107600.0,7.786,7.786,7.7716,7.7788,107600.0
2006-11-28 12:00:00,10.83,10.84,10.81,10.82,205800.0,7.7788,7.786,7.7645,7.7716,205800.0
2006-11-28 12:10:00,10.82,10.83,10.81,10.82,109800.0,7.7716,7.7788,7.7645,7.7716,109800.0
2006-11-28 12:20:00,10.82,10.85,10.81,10.85,189600.0,7.7716,7.7932,7.7645,7.7932,189600.0
2006-11-28 12:30:00,10.84,10.84,10.83,10.83,183800.0,7.786,7.786,7.7788,7.7788,183800.0
2006-11-28 12:40:00,10.83,10.83,10.81,10.83,155800.0,7.7788,7.7788,7.7645,7.7788,155800.0
2006-11-28 12:50:00,10.83,10.84,10.82,10.83,88200.0,7.7788,7.786,7.7716,7.7788,88200.0
2006-11-28 13:00:00,10.83,10.88,10.82,10.87,163200.0,7.7788,7.8147,7.7716,7.8076,163200.0
2006-11-28 13:10:00,10.87,10.87,10.79,10.79,184800.0,7.8076,7.8076,7.7501,7.7501,184800.0
2006-11-28 13:20:00,10.79,10.81,10.78,10.8,130200.0,7.7501,7.7645,7.7429,7.7573,130200.0
2006-11-28 13:30:00,10.8,10.81,10.79,10.81,174000.0,7.7573,7.7645,7.7501,7.7645,174000.0
2006-11-28 13:40:00,10.81,10.84,10.81,10.83,96800.0,7.7645,7.786,7.7645,7.7788,96800.0
2006-11-28 13:50:00,10.83,10.84,10.83,10.83,93600.0,7.7788,7.786,7.7788,7.7788,93600.0
2006-11-28 14:00:00,10.83,10.85,10.83,10.84,109000.0,7.7788,7.7932,7.7788,7.786,109000.0
2006-11-28 14:10:00,10.84,10.85,10.83,10.85,116800.0,7.786,7.7932,7.7788,7.7932,116800.0
2006-11-28 14:20:00,10.84,10.86,10.84,10.84,140200.0,7.786,7.8004,7.786,7.786,140200.0
2006-11-28 14:30:00,10.85,10.87,10.84,10.85,189600.0,7.7932,7.8076,7.786,7.7932,189600.0
2006-11-28 14:40:00,10.84,10.86,10.84,10.84,105600.0,7.786,7.8004,7.786,7.786,105600.0
2006-11-28 14:50:00,10.84,10.86,10.84,10.84,120800.0,7.786,7.8004,7.786,7.786,120800.0
2006-11-28 15:00:00,10.84,10.85,10.84,10.84,192000.0,7.786,7.7932,7.786,7.786,192000.0
2006-11-28 15:10:00,10.85,10.86,10.84,10.85,320600.0,7.7932,7.8004,7.786,7.7932,320600.0
2006-11-28 15:20:00,10.85,10.86,10.83,10.83,209400.0,7.7932,7.8004,7.7788,7.7788,209400.0
2006-11-28 15:30:00,10.83,10.85,10.83,10.84,298000.0,7.7788,7.7932,7.7788,7.786,298000.0
2006-11-28 15:40:00,10.84,10.85,10.83,10.83,286000.0,7.786,7.7932,7.7788,7.7788,286000.0
2006-11-28 15:50:00,10.83,10.85,10.82,10.82,247400.0,7.7788,7.7932,7.7716,7.7716,247400.0
2006-11-29 09:30:00,10.81,10.92,10.81,10.87,350600.0,7.7645,7.8435,7.7645,7.8076,350600.0
2006-11-29 09:40:00,10.87,10.89,10.85,10.88,223400.0,7.8076,7.8219,7.7932,7.8147,223400.0
2006-11-29 09:50:00,10.88,10.88,10.86,10.87,204800.0,7.8147,7.8147,7.8004,7.8076,204800.0
2006-11-29 10:00:00,10.86,10.91,10.86,10.9,291800.0,7.8004,7.8363,7.8004,7.8291,291800.0
2006-11-29 10:10:00,10.9,10.94,10.9,10.93,202200.0,7.8291,7.8578,7.8291,7.8506,202200.0
2006-11-29 10:20:00,10.93,10.94,10.91,10.93,129400.0,7.8506,7.8578,7.8363,7.8506,129400.0
2006-11-29 10:30:00,10.93,10.93,10.88,10.89,458200.0,7.8506,7.8506,7.8147,7.8219,458200.0
2006-11-29 10:40:00,10.89,10.92,10.89,10.92,116400.0,7.8219,7.8435,7.8219,7.8435,116400.0
2006-11-29 10:50:00,10.92,10.93,10.91,10.92,226800.0,7.8435,7.8506,7.8363,7.8435,226800.0
2006-11-29 11:00:00,10.92,10.99,10.92,10.99,279600.0,7.8435,7.8937,7.8435,7.8937,279600.0
2006-11-29 11:10:00,10.99,10.99,10.97,10.99,229200.0,7.8937,7.8937,7.8794,7.8937,229200.0
2006-11-29 11:20:00,10.99,10.99,10.93,10.93,130800.0,7.8937,7.8937,7.8506,7.8506,130800.0
2006-11-29 11:30:00,10.93,10.96,10.91,10.95,131200.0,7.8506,7.8722,7.8363,7.865,131200.0
2006-11-29 11:40:00,10.95,10.96,10.93,10.95,88000.0,7.865,7.8722,7.8506,7.865,88000.0
2006-11-29 11:50:00,10.95,10.96,10.94,10.95,137800.0,7.865,7.8722,7.8578,7.865,137800.0
2006-11-29 12:00:00,10.95,10.96,10.94,10.95,127000.0,7.865,7.8722,7.8578,7.865,127000.0
2006-11-29 12:10:00,10.94,10.95,10.93,10.94,76200.0,7.8578,7.865,7.8506,7.8578,76200.0
2006-11-29 12:20:00,10.94,10.94,10.9,10.9,115400.0,7.8578,7.8578,7.8291,7.8291,115400.0
2006-11-29 12:30:00,10.9,10.93,10.89,10.93,47000.0,7.8291,7.8506,7.8219,7.8506,47000.0
2006-11-29 12:40:00,10.93,10.95,10.93,10.95,33600.0,7.8506,7.865,7.8506,7.865,33600.0
2006-11-29 12:50:00,10.95,10.95,10.94,10.95,80400.0,7.865,7.865,7.8578,7.865,80400.0
2006-11-29 13:00:00,10.94,10.95,10.93,10.95,73200.0,7.8578,7.865,7.8506,7.865,73200.0
2006-11-29 13:10:00,10.95,10.95,10.92,10.92,69600.0,7.865,7.865,7.8435,7.8435,69600.0
2006-11-29 13:20:00,10.92,10.93,10.89,10.89,109200.0,7.8435,7.8506,7.8219,7.8219,109200.0
2006-11-29 13:30:00,10.89,10.9,10.86,10.87,154800.0,7.8219,7.8291,7.8004,7.8076,154800.0
2006-11-29 13:40:00,10.87,10.88,10.85,10.88,146000.0,7.8076,7.8147,7.7932,7.8147,146000.0
2006-11-29 13:50:00,10.88,10.88,10.85,10.87,92000.0,7.8147,7.8147,7.7932,7.8076,92000.0
2006-11-29 14:00:00,10.88,10.88,10.87,10.88,129400.0,7.8147,7.8147,7.8076,7.8147,129400.0
2006-11-29 14:10:00,10.88,10.88,10.86,10.86,92600.0,7.8147,7.8147,7.8004,7.8004,92600.0
2006-11-29 14:20:00,10.87,10.87,10.85,10.85,96000.0,7.8076,7.8076,7.7932,7.7932,96000.0
2006-11-29 14:30:00,10.85,10.9,10.84,10.88,125200.0,7.7932,7.8291,7.786,7.8147,125200.0
2006-11-29 14:40:00,10.88,10.89,10.87,10.88,92600.0,7.8147,7.8219,7.8076,7.8147,92600.0
2006-11-29 14:50:00,10.88,10.91,10.88,10.89,121400.0,7.8147,7.8363,7.8147,7.8219,121400.0
2006-11-29 15:00:00,10.9,10.92,10.88,10.9,126200.0,7.8291,7.8435,7.8147,7.8291,126200.0
2006-11-29 15:10:00,10.9,10.9,10.9,10.9,33800.0,7.8291,7.8291,7.8291,7.8291,33800.0
2006-11-29 15:20:00,10.9,10.9,10.9,10.9,118800.0,7.8291,7.8291,7.8291,7.8291,118800.0
2006-11-29 15:30:00,10.9,10.92,10.9,10.92,215800.0,7.8291,7.8435,7.8291,7.8435,215800.0
2006-11-29 15:40:00,10.92,10.92,10.9,10.9,285800.0,7.8435,7.8435,7.8291,7.8291,285800.0
2006-11-29 15:50:00,10.9,10.93,10.9,10.93,317000.0,7.8291,7.8506,7.8291,7.8506,317000.0
2006-11-30 09:30:00,10.88,10.91,10.79,10.8,337600.0,7.8147,7.8363,7.7501,7.7573,337600.0
2006-11-30 09:40:00,10.8,10.82,10.74,10.79,243000.0,7.7573,7.7716,7.7142,7.7501,243000.0
2006-11-30 09:50:00,10.79,10.81,10.74,10.79,253200.0,7.7501,7.7645,7.7142,7.7501,253200.0
2006-11-30 10:00:00,10.78,10.78,10.74,10.75,302600.0,7.7429,7.7429,7.7142,7.7214,302600.0
2006-11-30 10:10:00,10.75,10.77,10.75,10.75,155600.0,7.7214,7.7357,7.7214,7.7214,155600.0
2006-11-30 10:20:00,10.74,10.76,10.71,10.71,257400.0,7.7142,7.7285,7.6926,7.6926,257400.0
2006-11-30 10:30:00,10.71,10.72,10.71,10.72,170400.0,7.6926,7.6998,7.6926,7.6998,170400.0
2006-11-30 10:40:00,10.71,10.73,10.69,10.7,386200.0,7.6926,7.707,7.6783,7.6854,386200.0
2006-11-30 10:50:00,10.7,10.72,10.7,10.7,159400.0,7.6854,7.6998,7.6854,7.6854,159400.0
2006-11-30 11:00:00,10.7,10.7,10.65,10.65,457200.0,7.6854,7.6854,7.6495,7.6495,457200.0
2006-11-30 11:10:00,10.65,10.66,10.61,10.61,451800.0,7.6495,7.6567,7.6208,7.6208,451800.0
2006-11-30 11:20:00,10.61,10.62,10.58,10.59,494600.0,7.6208,7.628,7.5993,7.6064,494600.0
2006-11-30 11:30:00,10.59,10.62,10.56,10.61,369200.0,7.6064,7.628,7.5849,7.6208,369200.0
2006-11-30 11:40:00,10.61,10.66,10.6,10.65,368800.0,7.6208,7.6567,7.6136,7.6495,368800.0
2006-11-30 11:50:00,10.65,10.67,10.63,10.66,145400.0,7.6495,7.6639,7.6352,7.6567,145400.0
2006-11-30 12:00:00,10.65,10.71,10.65,10.71,152000.0,7.6495,7.6926,7.6495,7.6926,152000.0
2006-11-30 12:10:00,10.71,10.72,10.71,10.72,136000.0,7.6926,7.6998,7.6926,7.6998,136000.0
2006-11-30 12:20:00,10.72,10.74,10.72,10.74,138200.0,7.6998,7.7142,7.6998,7.7142,138200.0
2006-11-30 12:30:00,10.74,10.76,10.74,10.75,283400.0,7.7142,7.7285,7.7142,7.7214,283400.0
2006-11-30 12:40:00,10.74,10.75,10.72,10.73,170400.0,7.7142,7.7214,7.6998,7.707,170400.0
2006-11-30 12:50:00,10.73,10.73,10.7,10.71,136200.0,7.707,7.707,7.6854,7.6926,136200.0
2006-11-30 13:00:00,10.71,10.72,10.7,10.71,157200.0,7.6926,7.6998,7.6854,7.6926,157200.0
2006-11-30 13:10:00,10.71,10.75,10.71,10.74,110000.0,7.6926,7.7214,7.6926,7.7142,110000.0
2006-11-30 13:20:00,10.75,10.79,10.74,10.79,259200.0,7.7214,7.7501,7.7142,7.7501,259200.0
2006-11-30 13:30:00,10.79,10.79,10.74,10.74,86200.0,7.7501,7.7501,7.7142,7.7142,86200.0
2006-11-30 13:40:00,10.74,10.76,10.71,10.72,162400.0,7.7142,7.7285,7.6926,7.6998,162400.0
2006-11-30 13:50:00,10.72,10.73,10.67,10.68,340400.0,7.6998,7.707,7.6639,7.6711,340400.0
2006-11-30 14:00:00,10.69,10.7,10.66,10.68,280800.0,7.6783,7.6854,7.6567,7.6711,280800.0
2006-11-30 14:10:00,10.67,10.7,10.67,10.7,196600.0,7.6639,7.6854,7.6639,7.6854,196600.0
2006-11-30 14:20:00,10.7,10.71,10.68,10.71,218800.0,7.6854,7.6926,7.6711,7.6926,218800.0
2006-11-30 14:30:00,10.71,10.77,10.7,10.77,270600.0,7.6926,7.7357,7.6854,7.7357,270600.0
2006-11-30 14:40:00,10.77,10.81,10.77,10.8,293600.0,7.7357,7.7645,7.7357,7.7573,293600.0
2006-11-30 14:50:00,10.8,10.81,10.79,10.8,132800.0,7.7573,7.7645,7.7501,7.7573,132800.0
2006-11-30 15:00:00,10.8,10.81,10.8,10.81,191600.0,7.7573,7.7645,7.7573,7.7645,191600.0
2006-11-30 15:10:00,10.81,10.81,10.78,10.79,145000.0,7.7645,7.7645,7.7429,7.7501,145000.0
2006-11-30 15:20:00,10.79,10.8,10.74,10.76,248600.0,7.7501,7.7573,7.7142,7.7285,248600.0
2006-11-30 15:30:00,10.76,10.76,10.74,10.74,271400.0,7.7285,7.7285,7.7142,7.7142,271400.0
2006-11-30 15:40:00,10.75,10.75,10.72,10.72,273000.0,7.7214,7.7214,7.6998,7.6998,273000.0
2006-11-30 15:50:00,10.73,10.75,10.72,10.73,849400.0,7.707,7.7214,7.6998,7.707,849400.0
2006-12-01 09:30:00,10.82,10.88,10.79,10.83,432600.0,7.7716,7.8147,7.7501,7.7788,432600.0
2006-12-01 09:40:00,10.82,10.84,10.77,10.81,377000.0,7.7716,7.786,7.7357,7.7645,377000.0
2006-12-01 09:50:00,10.81,10.81,10.76,10.8,277600.0,7.7645,7.7645,7.7285,7.7573,277600.0
2006-12-01 10:00:00,10.8,10.8,10.72,10.77,303400.0,7.7573,7.7573,7.6998,7.7357,303400.0
2006-12-01 10:10:00,10.77,10.83,10.76,10.82,707600.0,7.7357,7.7788,7.7285,7.7716,707600.0
2006-12-01 10:20:00,10.82,10.82,10.76,10.76,361400.0,7.7716,7.7716,7.7285,7.7285,361400.0
2006-12-01 10:30:00,10.76,10.77,10.72,10.74,241800.0,7.7285,7.7357,7.6998,7.7142,241800.0
2006-12-01 10:40:00,10.74,10.75,10.71,10.72,346400.0,7.7142,7.7214,7.6926,7.6998,346400.0
2006-12-01 10:50:00,10.72,10.76,10.71,10.76,290600.0,7.6998,7.7285,7.6926,7.7285,290600.0
2006-12-01 11:00:00,10.76,10.81,10.72,10.75,400000.0,7.7285,7.7645,7.6998,7.7214,400000.0
2006-12-01 11:10:00,10.75,10.81,10.74,10.8,296800.0,7.7214,7.7645,7.7142,7.7573,296800.0
2006-12-01 11:20:00,10.8,10.83,10.78,10.81,404800.0,7.7573,7.7788,7.7429,7.7645,404800.0
2006-12-01 11:30:00,10.81,10.86,10.81,10.86,352800.0,7.7645,7.8004,7.7645,7.8004,352800.0
2006-12-01 11:40:00,10.86,10.92,10.86,10.92,378600.0,7.8004,7.8435,7.8004,7.8435,378600.0
2006-12-01 11:50:00,10.92,10.97,10.9,10.96,323400.0,7.8435,7.8794,7.8291,7.8722,323400.0
2006-12-01 12:00:00,10.96,10.97,10.9,10.9,286200.0,7.8722,7.8794,7.8291,7.8291,286200.0
2006-12-01 12:10:00,10.9,10.91,10.88,10.88,302000.0,7.8291,7.8363,7.8147,7.8147,302000.0
2006-12-01 12:20:00,10.88,10.91,10.88,10.91,129800.0,7.8147,7.8363,7.8147,7.8363,129800.0
2006-12-01 12:30:00,10.91,10.93,10.9,10.92,245800.0,7.8363,7.8506,7.8291,7.8435,245800.0
2006-12-01 12:40:00,10.92,10.94,10.92,10.93,118200.0,7.8435,7.8578,7.8435,7.8506,118200.0
2006-12-01 12:50:00,10.93,10.95,10.92,10.93,104800.0,7.8506,7.865,7.8435,7.8506,104800.0
2006-12-01 13:00:00,10.93,10.94,10.85,10.85,213800.0,7.8506,7.8578,7.7932,7.7932,213800.0
2006-12-01 13:10:00,10.85,10.88,10.84,10.85,149600.0,7.7932,7.8147,7.786,7.7932,149600.0
2006-12-01 13:20:00,10.85,10.86,10.83,10.84,154600.0,7.7932,7.8004,7.7788,7.786,154600.0
2006-12-01 13:30:00,10.84,10.85,10.81,10.84,139800.0,7.786,7.7932,7.7645,7.786,139800.0
2006-12-01 13:40:00,10.84,10.85,10.82,10.85,139600.0,7.786,7.7932,7.7716,7.7932,139600.0
2006-12-01 13:50:00,10.85,10.87,10.79,10.8,238800.0,7.7932,7.8076,7.7501,7.7573,238800.0
2006-12-01 14:00:00,10.8,10.85,10.79,10.82,312600.0,7.7573,7.7932,7.7501,7.7716,312600.0
2006-12-01 14:10:00,10.82,10.83,10.77,10.77,231600.0,7.7716,7.7788,7.7357,7.7357,231600.0
2006-12-01 14:20:00,10.77,10.8,10.73,10.77,375400.0,7.7357,7.7573,7.707,7.7357,375400.0
2006-12-01 14:30:00,10.77,10.78,10.72,10.72,255000.0,7.7357,7.7429,7.6998,7.6998,255000.0
2006-12-01 14:40:00,10.72,10.76,10.72,10.75,218200.0,7.6998,7.7285,7.6998,7.7214,218200.0
2006-12-01 14:50:00,10.75,10.77,10.74,10.74,230200.0,7.7214,7.7357,7.7142,7.7142,230200.0
2006-12-01 15:00:00,10.74,10.76,10.72,10.74,307600.0,7.7142,7.7285,7.6998,7.7142,307600.0
2006-12-01 15:10:00,10.73,10.77,10.72,10.76,332800.0,7.707,7.7357,7.6998,7.7285,332800.0
2006-12-01 15:20:00,10.76,10.83,10.76,10.82,263600.0,7.7285,7.7788,7.7285,7.7716,263600.0
2006-12-01 15:30:00,10.82,10.83,10.79,10.81,248400.0,7.7716,7.7788,7.7501,7.7645,248400.0
2006-12-01 15:40:00,10.81,10.83,10.79,10.8,428800.0,7.7645,7.7788,7.7501,7.7573,428800.0
2006-12-01 15:50:00,10.8,10.83,10.8,10.81,461200.0,7.7573,7.7788,7.7573,7.7645,461200.0
2006-12-04 09:30:00,10.84,10.99,10.8,10.97,325200.0,7.786,7.8937,7.7573,7.8794,325200.0
2006-12-04 09:40:00,10.97,10.97,10.88,10.94,198600.0,7.8794,7.8794,7.8147,7.8578,198600.0
2006-12-04 09:50:00,10.94,10.95,10.85,10.95,411600.0,7.8578,7.865,7.7932,7.865,411600.0
2006-12-04 10:00:00,10.95,10.96,10.91,10.93,375200.0,7.865,7.8722,7.8363,7.8506,375200.0
2006-12-04 10:10:00,10.92,10.95,10.92,10.94,180200.0,7.8435,7.865,7.8435,7.8578,180200.0
2006-12-04 10:20:00,10.94,10.95,10.94,10.94,190600.0,7.8578,7.865,7.8578,7.8578,190600.0
2006-12-04 10:30:00,10.95,10.95,10.93,10.94,160400.0,7.865,7.865,7.8506,7.8578,160400.0
2006-12-04 10:40:00,10.94,10.95,10.93,10.94,166200.0,7.8578,7.865,7.8506,7.8578,166200.0
2006-12-04 10:50:00,10.94,10.95,10.93,10.94,111600.0,7.8578,7.865,7.8506,7.8578,111600.0
2006-12-04 11:00:00,10.94,10.95,10.93,10.94,123400.0,7.8578,7.865,7.8506,7.8578,123400.0
2006-12-04 11:10:00,10.94,10.95,10.93,10.94,304600.0,7.8578,7.865,7.8506,7.8578,304600.0
2006-12-04 11:20:00,10.94,10.94,10.93,10.94,129400.0,7.8578,7.8578,7.8506,7.8578,129400.0
2006-12-04 11:30:00,10.94,10.95,10.94,10.94,159400.0,7.8578,7.865,7.8578,7.8578,159400.0
2006-12-04 11:40:00,10.94,10.95,10.94,10.95,92000.0,7.8578,7.865,7.8578,7.865,92000.0
2006-12-04 11:50:00,10.95,10.96,10.95,10.96,929400.0,7.865,7.8722,7.865,7.8722,929400.0
2006-12-04 12:00:00,10.96,10.99,10.95,10.99,409800.0,7.8722,7.8937,7.865,7.8937,409800.0
2006-12-04 12:10:00,10.99,11.0,10.98,11.0,272800.0,7.8937,7.9009,7.8866,7.9009,272800.0
2006-12-04 12:20:00,11.0,11.05,10.99,11.05,462800.0,7.9009,7.9368,7.8937,7.9368,462800.0
2006-12-04 12:30:00,11.05,11.1,11.05,11.1,418600.0,7.9368,7.9728,7.9368,7.9728,418600.0
2006-12-04 12:40:00,11.1,11.1,11.06,11.08,199200.0,7.9728,7.9728,7.944,7.9584,199200.0
2006-12-04 12:50:00,11.08,11.13,11.08,11.11,839400.0,7.9584,7.9943,7.9584,7.9799,839400.0
2006-12-04 13:00:00,11.1,11.12,11.09,11.09,586800.0,7.9728,7.9871,7.9656,7.9656,586800.0
2006-12-04 13:10:00,11.09,11.1,11.08,11.1,143800.0,7.9656,7.9728,7.9584,7.9728,143800.0
2006-12-04 13:20:00,11.09,11.1,11.09,11.09,100600.0,7.9656,7.9728,7.9656,7.9656,100600.0
2006-12-04 13:30:00,11.1,11.11,11.09,11.1,198600.0,7.9728,7.9799,7.9656,7.9728,198600.0
2006-12-04 13:40:00,11.09,11.1,11.09,11.1,124000.0,7.9656,7.9728,7.9656,7.9728,124000.0
2006-12-04 13:50:00,11.1,11.11,11.1,11.11,110200.0,7.9728,7.9799,7.9728,7.9799,110200.0
2006-12-04 14:00:00,11.1,11.13,11.1,11.12,915800.0,7.9728,7.9943,7.9728,7.9871,915800.0
2006-12-04 14:10:00,11.12,11.12,11.11,11.11,94800.0,7.9871,7.9871,7.9799,7.9799,94800.0
2006-12-04 14:20:00,11.11,11.12,11.08,11.12,403000.0,7.9799,7.9871,7.9584,7.9871,403000.0
2006-12-04 14:30:00,11.11,11.12,11.11,11.11,222000.0,7.9799,7.9871,7.9799,7.9799,222000.0
2006-12-04 14:40:00,11.11,11.15,11.11,11.13,282400.0,7.9799,8.0087,7.9799,7.9943,282400.0
2006-12-04 14:50:00,11.13,11.15,11.12,11.15,295200.0,7.9943,8.0087,7.9871,8.0087,295200.0
2006-12-04 15:00:00,11.15,11.15,11.13,11.13,221600.0,8.0087,8.0087,7.9943,7.9943,221600.0
2006-12-04 15:10:00,11.13,11.15,11.13,11.13,211200.0,7.9943,8.0087,7.9943,7.9943,211200.0
2006-12-04 15:20:00,11.13,11.15,11.13,11.13,164800.0,7.9943,8.0087,7.9943,7.9943,164800.0
2006-12-04 15:30:00,11.13,11.15,11.13,11.14,1237600.0,7.9943,8.0087,7.9943,8.0015,1237600.0
2006-12-04 15:40:00,11.13,11.18,11.13,11.18,522200.0,7.9943,8.0302,7.9943,8.0302,522200.0
2006-12-04 15:50:00,11.18,11.19,11.15,11.17,665600.0,8.0302,8.0374,8.0087,8.023,665600.0
2006-12-05 09:30:00,11.63,11.75,11.51,11.58,1759000.0,8.3534,8.4396,8.2672,8.3175,1759000.0
2006-12-05 09:40:00,11.58,11.85,11.58,11.85,1262600.0,8.3175,8.5115,8.3175,8.5115,1262600.0
2006-12-05 09:50:00,11.84,12.11,11.83,12.07,2092600.0,8.5043,8.6982,8.4971,8.6695,2092600.0
2006-12-05 10:00:00,12.06,12.17,12.02,12.05,2598600.0,8.6623,8.7413,8.6336,8.6551,2598600.0
2006-12-05 10:10:00,12.04,12.11,11.81,11.81,1757600.0,8.6479,8.6982,8.4827,8.4827,1757600.0
2006-12-05 10:20:00,11.81,12.02,11.81,11.97,742400.0,8.4827,8.6336,8.4827,8.5976,742400.0
2006-12-05 10:30:00,11.97,11.99,11.93,11.97,543400.0,8.5976,8.612,8.5689,8.5976,543400.0
2006-12-05 10:40:00,11.97,11.97,11.88,11.93,493200.0,8.5976,8.5976,8.533,8.5689,493200.0
2006-12-05 10:50:00,11.93,11.98,11.93,11.96,466600.0,8.5689,8.6048,8.5689,8.5905,466600.0
2006-12-05 11:00:00,11.96,11.98,11.92,11.94,724800.0,8.5905,8.6048,8.5617,8.5761,724800.0
2006-12-05 11:10:00,11.94,11.94,11.88,11.9,577400.0,8.5761,8.5761,8.533,8.5474,577400.0
2006-12-05 11:20:00,11.91,11.95,11.91,11.95,328600.0,8.5545,8.5833,8.5545,8.5833,328600.0
2006-12-05 11:30:00,11.94,11.96,11.93,11.95,384200.0,8.5761,8.5905,8.5689,8.5833,384200.0
2006-12-05 11:40:00,11.95,11.97,11.94,11.97,358800.0,8.5833,8.5976,8.5761,8.5976,358800.0
2006-12-05 11:50:00,11.97,11.97,11.92,11.93,376600.0,8.5976,8.5976,8.5617,8.5689,376600.0
2006-12-05 12:00:00,11.93,11.93,11.88,11.88,522200.0,8.5689,8.5689,8.533,8.533,522200.0
2006-12-05 12:10:00,11.88,11.93,11.87,11.92,255400.0,8.533,8.5689,8.5258,8.5617,255400.0
2006-12-05 12:20:00,11.92,11.93,11.9,11.92,202800.0,8.5617,8.5689,8.5474,8.5617,202800.0
2006-12-05 12:30:00,11.92,11.95,11.9,11.9,437400.0,8.5617,8.5833,8.5474,8.5474,437400.0
2006-12-05 12:40:00,11.9,11.9,11.8,11.8,387800.0,8.5474,8.5474,8.4755,8.4755,387800.0
2006-12-05 12:50:00,11.8,11.8,11.63,11.75,720400.0,8.4755,8.4755,8.3534,8.4396,720400.0
2006-12-05 13:00:00,11.76,11.78,11.68,11.72,417200.0,8.4468,8.4612,8.3893,8.4181,417200.0
2006-12-05 13:10:00,11.72,11.75,11.71,11.71,274800.0,8.4181,8.4396,8.4109,8.4109,274800.0
2006-12-05 13:20:00,11.71,11.72,11.67,11.68,280400.0,8.4109,8.4181,8.3822,8.3893,280400.0
2006-12-05 13:30:00,11.68,11.71,11.64,11.68,559800.0,8.3893,8.4109,8.3606,8.3893,559800.0
2006-12-05 13:40:00,11.69,11.7,11.68,11.7,1010600.0,8.3965,8.4037,8.3893,8.4037,1010600.0
2006-12-05 13:50:00,11.7,11.7,11.67,11.7,135600.0,8.4037,8.4037,8.3822,8.4037,135600.0
2006-12-05 14:00:00,11.69,11.72,11.66,11.71,317800.0,8.3965,8.4181,8.375,8.4109,317800.0
2006-12-05 14:10:00,11.71,11.72,11.7,11.71,242800.0,8.4109,8.4181,8.4037,8.4109,242800.0
2006-12-05 14:20:00,11.71,11.73,11.7,11.7,407000.0,8.4109,8.4253,8.4037,8.4037,407000.0
2006-12-05 14:30:00,11.7,11.74,11.7,11.73,446200.0,8.4037,8.4324,8.4037,8.4253,446200.0
2006-12-05 14:40:00,11.73,11.74,11.72,11.72,430200.0,8.4253,8.4324,8.4181,8.4181,430200.0
2006-12-05 14:50:00,11.72,11.74,11.72,11.73,281600.0,8.4181,8.4324,8.4181,8.4253,281600.0
2006-12-05 15:00:00,11.74,11.74,11.69,11.7,690000.0,8.4324,8.4324,8.3965,8.4037,690000.0
2006-12-05 15:10:00,11.71,11.73,11.69,11.71,521800.0,8.4109,8.4253,8.3965,8.4109,521800.0
2006-12-05 15:20:00,11.71,11.72,11.7,11.72,373400.0,8.4109,8.4181,8.4037,8.4181,373400.0
2006-12-05 15:30:00,11.72,11.74,11.7,11.74,494800.0,8.4181,8.4324,8.4037,8.4324,494800.0
2006-12-05 15:40:00,11.74,11.74,11.7,11.72,555200.0,8.4324,8.4324,8.4037,8.4181,555200.0
2006-12-05 15:50:00,11.72,11.74,11.69,11.74,1291400.0,8.4181,8.4324,8.3965,8.4324,1291400.0
2006-12-06 09:30:00,11.68,11.8,11.67,11.72,651400.0,8.3893,8.4755,8.3822,8.4181,651400.0
2006-12-06 09:40:00,11.72,11.74,11.69,11.72,572800.0,8.4181,8.4324,8.3965,8.4181,572800.0
2006-12-06 09:50:00,11.73,11.74,11.67,11.7,424400.0,8.4253,8.4324,8.3822,8.4037,424400.0
2006-12-06 10:00:00,11.7,11.71,11.66,11.66,476000.0,8.4037,8.4109,8.375,8.375,476000.0
2006-12-06 10:10:00,11.66,11.68,11.65,11.67,396000.0,8.375,8.3893,8.3678,8.3822,396000.0
2006-12-06 10:20:00,11.67,11.68,11.66,11.68,254200.0,8.3822,8.3893,8.375,8.3893,254200.0
2006-12-06 10:30:00,11.68,11.69,11.65,11.65,439400.0,8.3893,8.3965,8.3678,8.3678,439400.0
2006-12-06 10:40:00,11.65,11.65,11.56,11.58,493200.0,8.3678,8.3678,8.3032,8.3175,493200.0
2006-12-06 10:50:00,11.58,11.59,11.52,11.52,336000.0,8.3175,8.3247,8.2744,8.2744,336000.0
2006-12-06 11:00:00,11.52,11.53,11.49,11.5,782600.0,8.2744,8.2816,8.2529,8.2601,782600.0
2006-12-06 11:10:00,11.51,11.53,11.48,11.52,655600.0,8.2672,8.2816,8.2457,8.2744,655600.0
2006-12-06 11:20:00,11.52,11.67,11.52,11.65,903600.0,8.2744,8.3822,8.2744,8.3678,903600.0
2006-12-06 11:30:00,11.65,11.68,11.63,11.68,402800.0,8.3678,8.3893,8.3534,8.3893,402800.0
2006-12-06 11:40:00,11.68,11.71,11.65,11.7,312800.0,8.3893,8.4109,8.3678,8.4037,312800.0
2006-12-06 11:50:00,11.7,11.74,11.67,11.7,298200.0,8.4037,8.4324,8.3822,8.4037,298200.0
2006-12-06 12:00:00,11.7,11.7,11.68,11.69,161800.0,8.4037,8.4037,8.3893,8.3965,161800.0
2006-12-06 12:10:00,11.69,11.72,11.65,11.69,186800.0,8.3965,8.4181,8.3678,8.3965,186800.0
2006-12-06 12:20:00,11.68,11.69,11.64,11.65,179800.0,8.3893,8.3965,8.3606,8.3678,179800.0
2006-12-06 12:30:00,11.65,11.67,11.65,11.65,152400.0,8.3678,8.3822,8.3678,8.3678,152400.0
2006-12-06 12:40:00,11.66,11.67,11.61,11.66,183600.0,8.375,8.3822,8.3391,8.375,183600.0
2006-12-06 12:50:00,11.67,11.73,11.66,11.72,142400.0,8.3822,8.4253,8.375,8.4181,142400.0
2006-12-06 13:00:00,11.72,11.74,11.72,11.74,113200.0,8.4181,8.4324,8.4181,8.4324,113200.0
2006-12-06 13:10:00,11.74,11.75,11.72,11.73,145600.0,8.4324,8.4396,8.4181,8.4253,145600.0
2006-12-06 13:20:00,11.73,11.74,11.67,11.72,177600.0,8.4253,8.4324,8.3822,8.4181,177600.0
2006-12-06 13:30:00,11.72,11.72,11.68,11.7,175000.0,8.4181,8.4181,8.3893,8.4037,175000.0
2006-12-06 13:40:00,11.7,11.72,11.67,11.69,163000.0,8.4037,8.4181,8.3822,8.3965,163000.0
2006-12-06 13:50:00,11.69,11.72,11.68,11.72,124400.0,8.3965,8.4181,8.3893,8.4181,124400.0
2006-12-06 14:00:00,11.71,11.72,11.69,11.7,161000.0,8.4109,8.4181,8.3965,8.4037,161000.0
2006-12-06 14:10:00,11.7,11.72,11.69,11.72,172800.0,8.4037,8.4181,8.3965,8.4181,172800.0
2006-12-06 14:20:00,11.72,11.74,11.72,11.74,185800.0,8.4181,8.4324,8.4181,8.4324,185800.0
2006-12-06 14:30:00,11.74,11.76,11.71,11.71,306400.0,8.4324,8.4468,8.4109,8.4109,306400.0
2006-12-06 14:40:00,11.71,11.74,11.67,11.68,354800.0,8.4109,8.4324,8.3822,8.3893,354800.0
2006-12-06 14:50:00,11.68,11.7,11.66,11.67,377600.0,8.3893,8.4037,8.375,8.3822,377600.0
2006-12-06 15:00:00,11.67,11.7,11.63,11.64,441000.0,8.3822,8.4037,8.3534,8.3606,441000.0
2006-12-06 15:10:00,11.64,11.67,11.64,11.65,227000.0,8.3606,8.3822,8.3606,8.3678,227000.0
2006-12-06 15:20:00,11.64,11.65,11.62,11.62,403200.0,8.3606,8.3678,8.3463,8.3463,403200.0
2006-12-06 15:30:00,11.62,11.63,11.59,11.63,463800.0,8.3463,8.3534,8.3247,8.3534,463800.0
2006-12-06 15:40:00,11.63,11.65,11.59,11.6,895600.0,8.3534,8.3678,8.3247,8.3319,895600.0
2006-12-06 15:50:00,11.6,11.61,11.59,11.59,1007600.0,8.3319,8.3391,8.3247,8.3247,1007600.0
2006-12-07 09:30:00,11.55,11.64,11.55,11.63,222000.0,8.296,8.3606,8.296,8.3534,222000.0
2006-12-07 09:40:00,11.63,11.69,11.63,11.67,235200.0,8.3534,8.3965,8.3534,8.3822,235200.0
2006-12-07 09:50:00,11.67,11.67,11.63,11.65,253200.0,8.3822,8.3822,8.3534,8.3678,253200.0
2006-12-07 10:00:00,11.65,11.65,11.63,11.63,183200.0,8.3678,8.3678,8.3534,8.3534,183200.0
2006-12-07 10:10:00,11.63,11.64,11.62,11.62,199400.0,8.3534,8.3606,8.3463,8.3463,199400.0
2006-12-07 10:20:00,11.62,11.62,11.54,11.54,339400.0,8.3463,8.3463,8.2888,8.2888,339400.0
2006-12-07 10:30:00,11.54,11.59,11.54,11.58,222000.0,8.2888,8.3247,8.2888,8.3175,222000.0
2006-12-07 10:40:00,11.58,11.6,11.52,11.56,234600.0,8.3175,8.3319,8.2744,8.3032,234600.0
2006-12-07 10:50:00,11.56,11.62,11.56,11.62,141000.0,8.3032,8.3463,8.3032,8.3463,141000.0
2006-12-07 11:00:00,11.62,11.62,11.58,11.59,197800.0,8.3463,8.3463,8.3175,8.3247,197800.0
2006-12-07 11:10:00,11.59,11.65,11.59,11.62,213600.0,8.3247,8.3678,8.3247,8.3463,213600.0
2006-12-07 11:20:00,11.62,11.63,11.6,11.62,219200.0,8.3463,8.3534,8.3319,8.3463,219200.0
2006-12-07 11:30:00,11.62,11.63,11.61,11.62,140200.0,8.3463,8.3534,8.3391,8.3463,140200.0
2006-12-07 11:40:00,11.62,11.63,11.61,11.61,177600.0,8.3463,8.3534,8.3391,8.3391,177600.0
2006-12-07 11:50:00,11.61,11.64,11.6,11.62,164400.0,8.3391,8.3606,8.3319,8.3463,164400.0
2006-12-07 12:00:00,11.62,11.62,11.6,11.61,140000.0,8.3463,8.3463,8.3319,8.3391,140000.0
2006-12-07 12:10:00,11.61,11.62,11.6,11.61,128000.0,8.3391,8.3463,8.3319,8.3391,128000.0
2006-12-07 12:20:00,11.61,11.62,11.59,11.6,139000.0,8.3391,8.3463,8.3247,8.3319,139000.0
2006-12-07 12:30:00,11.6,11.62,11.6,11.62,99400.0,8.3319,8.3463,8.3319,8.3463,99400.0
2006-12-07 12:40:00,11.62,11.63,11.6,11.62,110600.0,8.3463,8.3534,8.3319,8.3463,110600.0
2006-12-07 12:50:00,11.62,11.64,11.62,11.63,88200.0,8.3463,8.3606,8.3463,8.3534,88200.0
2006-12-07 13:00:00,11.63,11.63,11.62,11.63,89400.0,8.3534,8.3534,8.3463,8.3534,89400.0
2006-12-07 13:10:00,11.62,11.63,11.62,11.62,46000.0,8.3463,8.3534,8.3463,8.3463,46000.0
2006-12-07 13:20:00,11.62,11.63,11.62,11.63,55400.0,8.3463,8.3534,8.3463,8.3534,55400.0
2006-12-07 13:30:00,11.63,11.63,11.61,11.61,68000.0,8.3534,8.3534,8.3391,8.3391,68000.0
2006-12-07 13:40:00,11.61,11.61,11.59,11.61,145600.0,8.3391,8.3391,8.3247,8.3391,145600.0
2006-12-07 13:50:00,11.61,11.61,11.59,11.6,97800.0,8.3391,8.3391,8.3247,8.3319,97800.0
2006-12-07 14:00:00,11.6,11.61,11.56,11.56,169000.0,8.3319,8.3391,8.3032,8.3032,169000.0
2006-12-07 14:10:00,11.56,11.58,11.56,11.56,158000.0,8.3032,8.3175,8.3032,8.3032,158000.0
2006-12-07 14:20:00,11.56,11.58,11.54,11.56,151800.0,8.3032,8.3175,8.2888,8.3032,151800.0
2006-12-07 14:30:00,11.56,11.58,11.55,11.57,63000.0,8.3032,8.3175,8.296,8.3103,63000.0
2006-12-07 14:40:00,11.56,11.57,11.55,11.56,138000.0,8.3032,8.3103,8.296,8.3032,138000.0
2006-12-07 14:50:00,11.56,11.56,11.5,11.51,181200.0,8.3032,8.3032,8.2601,8.2672,181200.0
2006-12-07 15:00:00,11.51,11.55,11.5,11.54,262400.0,8.2672,8.296,8.2601,8.2888,262400.0
2006-12-07 15:10:00,11.54,11.54,11.51,11.52,197800.0,8.2888,8.2888,8.2672,8.2744,197800.0
2006-12-07 15:20:00,11.52,11.57,11.52,11.55,316600.0,8.2744,8.3103,8.2744,8.296,316600.0
2006-12-07 15:30:00,11.54,11.56,11.52,11.54,255400.0,8.2888,8.3032,8.2744,8.2888,255400.0
2006-12-07 15:40:00,11.54,11.59,11.54,11.55,338400.0,8.2888,8.3247,8.2888,8.296,338400.0
2006-12-07 15:50:00,11.56,11.58,11.54,11.56,371000.0,8.3032,8.3175,8.2888,8.3032,371000.0
2006-12-08 09:30:00,11.59,11.64,11.59,11.62,169600.0,8.3247,8.3606,8.3247,8.3463,169600.0
2006-12-08 09:40:00,11.63,11.63,11.59,11.59,191800.0,8.3534,8.3534,8.3247,8.3247,191800.0
2006-12-08 09:50:00,11.59,11.59,11.54,11.54,167600.0,8.3247,8.3247,8.2888,8.2888,167600.0
2006-12-08 10:00:00,11.55,11.55,11.49,11.51,232000.0,8.296,8.296,8.2529,8.2672,232000.0
2006-12-08 10:10:00,11.51,11.53,11.48,11.51,159800.0,8.2672,8.2816,8.2457,8.2672,159800.0
2006-12-08 10:20:00,11.51,11.52,11.49,11.51,175800.0,8.2672,8.2744,8.2529,8.2672,175800.0
2006-12-08 10:30:00,11.5,11.53,11.49,11.52,111400.0,8.2601,8.2816,8.2529,8.2744,111400.0
2006-12-08 10:40:00,11.52,11.53,11.51,11.53,70200.0,8.2744,8.2816,8.2672,8.2816,70200.0
2006-12-08 10:50:00,11.54,11.54,11.52,11.54,80200.0,8.2888,8.2888,8.2744,8.2888,80200.0
2006-12-08 11:00:00,11.54,11.62,11.53,11.59,190000.0,8.2888,8.3463,8.2816,8.3247,190000.0
2006-12-08 11:10:00,11.59,11.6,11.58,11.6,85600.0,8.3247,8.3319,8.3175,8.3319,85600.0
2006-12-08 11:20:00,11.6,11.61,11.58,11.6,67200.0,8.3319,8.3391,8.3175,8.3319,67200.0
2006-12-08 11:30:00,11.6,11.65,11.6,11.63,134400.0,8.3319,8.3678,8.3319,8.3534,134400.0
2006-12-08 11:40:00,11.63,11.63,11.6,11.62,100000.0,8.3534,8.3534,8.3319,8.3463,100000.0
2006-12-08 11:50:00,11.62,11.65,11.61,11.63,206400.0,8.3463,8.3678,8.3391,8.3534,206400.0
2006-12-08 12:00:00,11.62,11.64,11.62,11.63,73200.0,8.3463,8.3606,8.3463,8.3534,73200.0
2006-12-08 12:10:00,11.63,11.63,11.6,11.62,71600.0,8.3534,8.3534,8.3319,8.3463,71600.0
2006-12-08 12:20:00,11.62,11.65,11.61,11.64,182200.0,8.3463,8.3678,8.3391,8.3606,182200.0
2006-12-08 12:30:00,11.64,11.64,11.61,11.61,32200.0,8.3606,8.3606,8.3391,8.3391,32200.0
2006-12-08 12:40:00,11.61,11.62,11.6,11.61,45000.0,8.3391,8.3463,8.3319,8.3391,45000.0
2006-12-08 12:50:00,11.61,11.62,11.61,11.62,32200.0,8.3391,8.3463,8.3391,8.3463,32200.0
2006-12-08 13:00:00,11.61,11.62,11.61,11.62,8200.0,8.3391,8.3463,8.3391,8.3463,8200.0
2006-12-08 13:10:00,11.61,11.61,11.6,11.61,16800.0,8.3391,8.3391,8.3319,8.3391,16800.0
2006-12-08 13:20:00,11.61,11.61,11.58,11.58,45800.0,8.3391,8.3391,8.3175,8.3175,45800.0
2006-12-08 13:30:00,11.59,11.62,11.58,11.61,61600.0,8.3247,8.3463,8.3175,8.3391,61600.0
2006-12-08 13:40:00,11.61,11.62,11.6,11.6,47800.0,8.3391,8.3463,8.3319,8.3319,47800.0
2006-12-08 13:50:00,11.6,11.61,11.59,11.59,52000.0,8.3319,8.3391,8.3247,8.3247,52000.0
2006-12-08 14:00:00,11.59,11.6,11.58,11.58,65600.0,8.3247,8.3319,8.3175,8.3175,65600.0
2006-12-08 14:10:00,11.58,11.58,11.55,11.56,64200.0,8.3175,8.3175,8.296,8.3032,64200.0
2006-12-08 14:20:00,11.56,11.6,11.56,11.56,187200.0,8.3032,8.3319,8.3032,8.3032,187200.0
2006-12-08 14:30:00,11.56,11.57,11.55,11.55,92200.0,8.3032,8.3103,8.296,8.296,92200.0
2006-12-08 14:40:00,11.56,11.56,11.56,11.56,91800.0,8.3032,8.3032,8.3032,8.3032,91800.0
2006-12-08 14:50:00,11.56,11.59,11.56,11.58,72600.0,8.3032,8.3247,8.3032,8.3175,72600.0
2006-12-08 15:00:00,11.58,11.61,11.57,11.61,67200.0,8.3175,8.3391,8.3103,8.3391,67200.0
2006-12-08 15:10:00,11.6,11.62,11.59,11.6,79200.0,8.3319,8.3463,8.3247,8.3319,79200.0
2006-12-08 15:20:00,11.59,11.6,11.58,11.59,59400.0,8.3247,8.3319,8.3175,8.3247,59400.0
2006-12-08 15:30:00,11.59,11.59,11.57,11.57,204000.0,8.3247,8.3247,8.3103,8.3103,204000.0
2006-12-08 15:40:00,11.57,11.58,11.55,11.56,129200.0,8.3103,8.3175,8.296,8.3032,129200.0
2006-12-08 15:50:00,11.56,11.56,11.54,11.55,292600.0,8.3032,8.3032,8.2888,8.296,292600.0
2006-12-11 09:30:00,11.59,11.64,11.47,11.64,312200.0,8.3247,8.3606,8.2385,8.3606,312200.0
2006-12-11 09:40:00,11.64,11.68,11.63,11.68,295200.0,8.3606,8.3893,8.3534,8.3893,295200.0
2006-12-11 09:50:00,11.68,11.7,11.68,11.69,261400.0,8.3893,8.4037,8.3893,8.3965,261400.0
2006-12-11 10:00:00,11.7,11.74,11.69,11.71,409400.0,8.4037,8.4324,8.3965,8.4109,409400.0
2006-12-11 10:10:00,11.72,11.75,11.72,11.74,277600.0,8.4181,8.4396,8.4181,8.4324,277600.0
2006-12-11 10:20:00,11.74,11.74,11.68,11.72,228000.0,8.4324,8.4324,8.3893,8.4181,228000.0
2006-12-11 10:30:00,11.72,11.72,11.67,11.69,311400.0,8.4181,8.4181,8.3822,8.3965,311400.0
2006-12-11 10:40:00,11.69,11.69,11.64,11.66,228800.0,8.3965,8.3965,8.3606,8.375,228800.0
2006-12-11 10:50:00,11.67,11.68,11.63,11.66,233800.0,8.3822,8.3893,8.3534,8.375,233800.0
2006-12-11 11:00:00,11.66,11.74,11.66,11.72,274600.0,8.375,8.4324,8.375,8.4181,274600.0
2006-12-11 11:10:00,11.72,11.74,11.72,11.74,203000.0,8.4181,8.4324,8.4181,8.4324,203000.0
2006-12-11 11:20:00,11.74,11.79,11.74,11.76,322400.0,8.4324,8.4684,8.4324,8.4468,322400.0
2006-12-11 11:30:00,11.76,11.8,11.76,11.77,269400.0,8.4468,8.4755,8.4468,8.454,269400.0
2006-12-11 11:40:00,11.77,11.8,11.77,11.78,252400.0,8.454,8.4755,8.454,8.4612,252400.0
2006-12-11 11:50:00,11.78,11.8,11.78,11.79,135200.0,8.4612,8.4755,8.4612,8.4684,135200.0
2006-12-11 12:00:00,11.78,11.78,11.74,11.75,233800.0,8.4612,8.4612,8.4324,8.4396,233800.0
2006-12-11 12:10:00,11.75,11.79,11.74,11.78,289200.0,8.4396,8.4684,8.4324,8.4612,289200.0
2006-12-11 12:20:00,11.78,11.8,11.77,11.78,269400.0,8.4612,8.4755,8.454,8.4612,269400.0
2006-12-11 12:30:00,11.77,11.8,11.77,11.78,154000.0,8.454,8.4755,8.454,8.4612,154000.0
2006-12-11 12:40:00,11.78,11.81,11.78,11.8,194000.0,8.4612,8.4827,8.4612,8.4755,194000.0
2006-12-11 12:50:00,11.8,11.81,11.79,11.8,301800.0,8.4755,8.4827,8.4684,8.4755,301800.0
2006-12-11 13:00:00,11.8,11.82,11.8,11.82,327000.0,8.4755,8.4899,8.4755,8.4899,327000.0
2006-12-11 13:10:00,11.81,11.84,11.81,11.84,422800.0,8.4827,8.5043,8.4827,8.5043,422800.0
2006-12-11 13:20:00,11.84,11.84,11.83,11.84,212200.0,8.5043,8.5043,8.4971,8.5043,212200.0
2006-12-11 13:30:00,11.84,11.84,11.84,11.84,177600.0,8.5043,8.5043,8.5043,8.5043,177600.0
2006-12-11 13:40:00,11.84,11.87,11.84,11.87,424400.0,8.5043,8.5258,8.5043,8.5258,424400.0
2006-12-11 13:50:00,11.87,11.87,11.85,11.85,205200.0,8.5258,8.5258,8.5115,8.5115,205200.0
2006-12-11 14:00:00,11.85,11.86,11.85,11.85,264800.0,8.5115,8.5186,8.5115,8.5115,264800.0
2006-12-11 14:10:00,11.85,11.86,11.85,11.85,158000.0,8.5115,8.5186,8.5115,8.5115,158000.0
2006-12-11 14:20:00,11.85,11.86,11.81,11.82,248000.0,8.5115,8.5186,8.4827,8.4899,248000.0
2006-12-11 14:30:00,11.81,11.84,11.81,11.83,174800.0,8.4827,8.5043,8.4827,8.4971,174800.0
2006-12-11 14:40:00,11.83,11.84,11.83,11.84,108200.0,8.4971,8.5043,8.4971,8.5043,108200.0
2006-12-11 14:50:00,11.84,11.85,11.84,11.85,266600.0,8.5043,8.5115,8.5043,8.5115,266600.0
2006-12-11 15:00:00,11.85,11.86,11.83,11.84,335400.0,8.5115,8.5186,8.4971,8.5043,335400.0
2006-12-11 15:10:00,11.84,11.86,11.83,11.85,360400.0,8.5043,8.5186,8.4971,8.5115,360400.0
2006-12-11 15:20:00,11.85,11.86,11.83,11.86,355000.0,8.5115,8.5186,8.4971,8.5186,355000.0
2006-12-11 15:30:00,11.86,11.87,11.86,11.87,251800.0,8.5186,8.5258,8.5186,8.5258,251800.0
2006-12-11 15:40:00,11.87,11.88,11.85,11.87,575400.0,8.5258,8.533,8.5115,8.5258,575400.0
2006-12-11 15:50:00,11.87,11.89,11.86,11.86,684600.0,8.5258,8.5402,8.5186,8.5186,684600.0
2006-12-12 09:30:00,11.81,11.9,11.8,11.9,299200.0,8.4827,8.5474,8.4755,8.5474,299200.0
2006-12-12 09:40:00,11.89,11.93,11.87,11.93,288800.0,8.5402,8.5689,8.5258,8.5689,288800.0
2006-12-12 09:50:00,11.94,11.99,11.94,11.98,401000.0,8.5761,8.612,8.5761,8.6048,401000.0
2006-12-12 10:00:00,11.98,12.0,11.97,11.98,459200.0,8.6048,8.6192,8.5976,8.6048,459200.0
2006-12-12 10:10:00,11.98,11.99,11.96,11.98,307000.0,8.6048,8.612,8.5905,8.6048,307000.0
2006-12-12 10:20:00,11.99,11.99,11.98,11.99,170000.0,8.612,8.612,8.6048,8.612,170000.0
2006-12-12 10:30:00,11.99,12.0,11.97,11.98,231800.0,8.612,8.6192,8.5976,8.6048,231800.0
2006-12-12 10:40:00,11.98,11.98,11.96,11.98,351400.0,8.6048,8.6048,8.5905,8.6048,351400.0
2006-12-12 10:50:00,11.98,11.99,11.97,11.99,154400.0,8.6048,8.612,8.5976,8.612,154400.0
2006-12-12 11:00:00,11.99,11.99,11.94,11.94,253800.0,8.612,8.612,8.5761,8.5761,253800.0
2006-12-12 11:10:00,11.94,11.97,11.93,11.96,273400.0,8.5761,8.5976,8.5689,8.5905,273400.0
2006-12-12 11:20:00,11.96,11.98,11.94,11.97,208800.0,8.5905,8.6048,8.5761,8.5976,208800.0
2006-12-12 11:30:00,11.97,11.97,11.9,11.93,307400.0,8.5976,8.5976,8.5474,8.5689,307400.0
2006-12-12 11:40:00,11.93,11.97,11.9,11.95,341000.0,8.5689,8.5976,8.5474,8.5833,341000.0
2006-12-12 11:50:00,11.95,11.96,11.94,11.96,198000.0,8.5833,8.5905,8.5761,8.5905,198000.0
2006-12-12 12:00:00,11.96,11.96,11.94,11.95,289800.0,8.5905,8.5905,8.5761,8.5833,289800.0
2006-12-12 12:10:00,11.96,11.96,11.9,11.91,312000.0,8.5905,8.5905,8.5474,8.5545,312000.0
2006-12-12 12:20:00,11.92,11.94,11.87,11.89,300600.0,8.5617,8.5761,8.5258,8.5402,300600.0
2006-12-12 12:30:00,11.89,11.9,11.87,11.88,205800.0,8.5402,8.5474,8.5258,8.533,205800.0
2006-12-12 12:40:00,11.88,11.92,11.87,11.92,186800.0,8.533,8.5617,8.5258,8.5617,186800.0
2006-12-12 12:50:00,11.92,11.96,11.91,11.95,236600.0,8.5617,8.5905,8.5545,8.5833,236600.0
2006-12-12 13:00:00,11.95,11.97,11.94,11.95,194800.0,8.5833,8.5976,8.5761,8.5833,194800.0
2006-12-12 13:10:00,11.95,11.99,11.95,11.98,219800.0,8.5833,8.612,8.5833,8.6048,219800.0
2006-12-12 13:20:00,11.98,11.99,11.97,11.98,260800.0,8.6048,8.612,8.5976,8.6048,260800.0
2006-12-12 13:30:00,11.98,12.0,11.97,11.99,190600.0,8.6048,8.6192,8.5976,8.612,190600.0
2006-12-12 13:40:00,11.99,11.99,11.99,11.99,109200.0,8.612,8.612,8.612,8.612,109200.0
2006-12-12 13:50:00,11.99,11.99,11.99,11.99,108800.0,8.612,8.612,8.612,8.612,108800.0
2006-12-12 14:00:00,11.99,11.99,11.99,11.99,100800.0,8.612,8.612,8.612,8.612,100800.0
2006-12-12 14:10:00,11.99,11.99,11.97,11.99,358200.0,8.612,8.612,8.5976,8.612,358200.0
2006-12-12 14:20:00,11.99,12.0,11.99,11.99,465000.0,8.612,8.6192,8.612,8.612,465000.0
2006-12-12 14:30:00,12.0,12.0,11.97,11.98,344800.0,8.6192,8.6192,8.5976,8.6048,344800.0
2006-12-12 14:40:00,11.98,12.0,11.98,12.0,380600.0,8.6048,8.6192,8.6048,8.6192,380600.0
2006-12-12 14:50:00,12.0,12.0,11.99,12.0,243600.0,8.6192,8.6192,8.612,8.6192,243600.0
2006-12-12 15:00:00,11.99,12.0,11.97,11.99,243200.0,8.612,8.6192,8.5976,8.612,243200.0
2006-12-12 15:10:00,11.99,12.0,11.99,11.99,261400.0,8.612,8.6192,8.612,8.612,261400.0
2006-12-12 15:20:00,11.99,12.0,11.99,11.99,137600.0,8.612,8.6192,8.612,8.612,137600.0
2006-12-12 15:30:00,11.99,12.0,11.97,11.99,383600.0,8.612,8.6192,8.5976,8.612,383600.0
2006-12-12 15:40:00,11.99,12.0,11.99,11.99,233600.0,8.612,8.6192,8.612,8.612,233600.0
2006-12-12 15:50:00,12.0,12.0,11.97,11.99,476000.0,8.6192,8.6192,8.5976,8.612,476000.0
2006-12-13 09:30:00,11.99,12.0,11.99,11.99,380400.0,8.612,8.6192,8.612,8.612,380400.0
2006-12-13 09:40:00,11.99,11.99,11.93,11.95,359600.0,8.612,8.612,8.5689,8.5833,359600.0
2006-12-13 09:50:00,11.95,11.95,11.9,11.94,608400.0,8.5833,8.5833,8.5474,8.5761,608400.0
2006-12-13 10:00:00,11.94,11.94,11.88,11.88,520000.0,8.5761,8.5761,8.533,8.533,520000.0
2006-12-13 10:10:00,11.87,11.9,11.85,11.9,303800.0,8.5258,8.5474,8.5115,8.5474,303800.0
2006-12-13 10:20:00,11.9,11.9,11.88,11.88,121400.0,8.5474,8.5474,8.533,8.533,121400.0
2006-12-13 10:30:00,11.88,11.88,11.82,11.85,417800.0,8.533,8.533,8.4899,8.5115,417800.0
2006-12-13 10:40:00,11.85,11.88,11.81,11.81,255800.0,8.5115,8.533,8.4827,8.4827,255800.0
2006-12-13 10:50:00,11.81,11.88,11.81,11.86,252000.0,8.4827,8.533,8.4827,8.5186,252000.0
2006-12-13 11:00:00,11.86,11.88,11.84,11.88,280600.0,8.5186,8.533,8.5043,8.533,280600.0
2006-12-13 11:10:00,11.87,11.92,11.87,11.9,220000.0,8.5258,8.5617,8.5258,8.5474,220000.0
2006-12-13 11:20:00,11.9,11.9,11.87,11.9,150600.0,8.5474,8.5474,8.5258,8.5474,150600.0
2006-12-13 11:30:00,11.9,11.9,11.88,11.88,148000.0,8.5474,8.5474,8.533,8.533,148000.0
2006-12-13 11:40:00,11.88,11.9,11.88,11.89,175200.0,8.533,8.5474,8.533,8.5402,175200.0
2006-12-13 11:50:00,11.89,11.93,11.88,11.93,154400.0,8.5402,8.5689,8.533,8.5689,154400.0
2006-12-13 12:00:00,11.93,11.93,11.9,11.9,177200.0,8.5689,8.5689,8.5474,8.5474,177200.0
2006-12-13 12:10:00,11.9,11.92,11.89,11.9,133600.0,8.5474,8.5617,8.5402,8.5474,133600.0
2006-12-13 12:20:00,11.9,11.94,11.9,11.93,175600.0,8.5474,8.5761,8.5474,8.5689,175600.0
2006-12-13 12:30:00,11.93,11.93,11.91,11.92,2312200.0,8.5689,8.5689,8.5545,8.5617,2312200.0
2006-12-13 12:40:00,11.92,11.93,11.91,11.92,146400.0,8.5617,8.5689,8.5545,8.5617,146400.0
2006-12-13 12:50:00,11.92,11.97,11.92,11.97,208000.0,8.5617,8.5976,8.5617,8.5976,208000.0
2006-12-13 13:00:00,11.97,11.99,11.96,11.97,258800.0,8.5976,8.612,8.5905,8.5976,258800.0
2006-12-13 13:10:00,11.97,11.99,11.97,11.98,103600.0,8.5976,8.612,8.5976,8.6048,103600.0
2006-12-13 13:20:00,11.99,11.99,11.95,11.99,236000.0,8.612,8.612,8.5833,8.612,236000.0
2006-12-13 13:30:00,11.99,11.99,11.96,11.97,288600.0,8.612,8.612,8.5905,8.5976,288600.0
2006-12-13 13:40:00,11.97,11.99,11.96,11.97,163800.0,8.5976,8.612,8.5905,8.5976,163800.0
2006-12-13 13:50:00,11.97,12.0,11.97,11.99,352000.0,8.5976,8.6192,8.5976,8.612,352000.0
2006-12-13 14:00:00,11.99,12.0,11.99,12.0,353000.0,8.612,8.6192,8.612,8.6192,353000.0
2006-12-13 14:10:00,12.0,12.0,11.97,11.98,297600.0,8.6192,8.6192,8.5976,8.6048,297600.0
2006-12-13 14:20:00,11.98,12.0,11.98,11.99,142200.0,8.6048,8.6192,8.6048,8.612,142200.0
2006-12-13 14:30:00,11.99,12.03,11.99,12.02,621200.0,8.612,8.6407,8.612,8.6336,621200.0
2006-12-13 14:40:00,12.02,12.03,12.01,12.03,285600.0,8.6336,8.6407,8.6264,8.6407,285600.0
2006-12-13 14:50:00,12.03,12.05,11.99,11.99,336600.0,8.6407,8.6551,8.612,8.612,336600.0
2006-12-13 15:00:00,11.99,12.01,11.98,11.99,535000.0,8.612,8.6264,8.6048,8.612,535000.0
2006-12-13 15:10:00,11.99,11.99,11.96,11.97,271000.0,8.612,8.612,8.5905,8.5976,271000.0
2006-12-13 15:20:00,11.97,11.97,11.96,11.97,193600.0,8.5976,8.5976,8.5905,8.5976,193600.0
2006-12-13 15:30:00,11.97,11.98,11.93,11.97,396400.0,8.5976,8.6048,8.5689,8.5976,396400.0
2006-12-13 15:40:00,11.97,11.97,11.93,11.94,441000.0,8.5976,8.5976,8.5689,8.5761,441000.0
2006-12-13 15:50:00,11.94,11.97,11.94,11.97,537600.0,8.5761,8.5976,8.5761,8.5976,537600.0
2006-12-14 09:30:00,11.99,12.04,11.97,12.04,569400.0,8.612,8.6479,8.5976,8.6479,569400.0
2006-12-14 09:40:00,12.03,12.05,11.99,12.03,619800.0,8.6407,8.6551,8.612,8.6407,619800.0
2006-12-14 09:50:00,12.03,12.09,12.03,12.07,508000.0,8.6407,8.6838,8.6407,8.6695,508000.0
2006-12-14 10:00:00,12.07,12.12,12.06,12.11,1280600.0,8.6695,8.7054,8.6623,8.6982,1280600.0
2006-12-14 10:10:00,12.11,12.13,12.09,12.1,367600.0,8.6982,8.7126,8.6838,8.691,367600.0
2006-12-14 10:20:00,12.1,12.13,12.09,12.12,524400.0,8.691,8.7126,8.6838,8.7054,524400.0
2006-12-14 10:30:00,12.12,12.14,12.1,12.11,485000.0,8.7054,8.7197,8.691,8.6982,485000.0
2006-12-14 10:40:00,12.11,12.12,12.1,12.1,302800.0,8.6982,8.7054,8.691,8.691,302800.0
2006-12-14 10:50:00,12.1,12.1,12.06,12.09,273600.0,8.691,8.691,8.6623,8.6838,273600.0
2006-12-14 11:00:00,12.09,12.11,12.09,12.09,293200.0,8.6838,8.6982,8.6838,8.6838,293200.0
2006-12-14 11:10:00,12.09,12.1,12.05,12.06,616200.0,8.6838,8.691,8.6551,8.6623,616200.0
2006-12-14 11:20:00,12.06,12.08,12.01,12.02,454000.0,8.6623,8.6767,8.6264,8.6336,454000.0
2006-12-14 11:30:00,12.02,12.04,12.01,12.04,235200.0,8.6336,8.6479,8.6264,8.6479,235200.0
2006-12-14 11:40:00,12.04,12.04,12.01,12.01,182000.0,8.6479,8.6479,8.6264,8.6264,182000.0
2006-12-14 11:50:00,12.01,12.03,12.0,12.02,341200.0,8.6264,8.6407,8.6192,8.6336,341200.0
2006-12-14 12:00:00,12.02,12.04,12.01,12.02,359200.0,8.6336,8.6479,8.6264,8.6336,359200.0
2006-12-14 12:10:00,12.02,12.04,12.02,12.02,294600.0,8.6336,8.6479,8.6336,8.6336,294600.0
2006-12-14 12:20:00,12.02,12.06,12.02,12.06,105400.0,8.6336,8.6623,8.6336,8.6623,105400.0
2006-12-14 12:30:00,12.06,12.06,12.05,12.05,152800.0,8.6623,8.6623,8.6551,8.6551,152800.0
2006-12-14 12:40:00,12.05,12.05,12.04,12.05,109400.0,8.6551,8.6551,8.6479,8.6551,109400.0
2006-12-14 12:50:00,12.05,12.05,12.04,12.04,137000.0,8.6551,8.6551,8.6479,8.6479,137000.0
2006-12-14 13:00:00,12.04,12.05,12.04,12.05,96000.0,8.6479,8.6551,8.6479,8.6551,96000.0
2006-12-14 13:10:00,12.05,12.08,12.05,12.07,241200.0,8.6551,8.6767,8.6551,8.6695,241200.0
2006-12-14 13:20:00,12.07,12.08,12.05,12.05,110800.0,8.6695,8.6767,8.6551,8.6551,110800.0
2006-12-14 13:30:00,12.06,12.06,12.04,12.04,175400.0,8.6623,8.6623,8.6479,8.6479,175400.0
2006-12-14 13:40:00,12.04,12.05,12.04,12.04,88400.0,8.6479,8.6551,8.6479,8.6479,88400.0
2006-12-14 13:50:00,12.04,12.07,12.04,12.06,410800.0,8.6479,8.6695,8.6479,8.6623,410800.0
2006-12-14 14:00:00,12.06,12.07,12.05,12.05,266000.0,8.6623,8.6695,8.6551,8.6551,266000.0
2006-12-14 14:10:00,12.05,12.06,12.03,12.04,183000.0,8.6551,8.6623,8.6407,8.6479,183000.0
2006-12-14 14:20:00,12.04,12.06,12.04,12.04,116200.0,8.6479,8.6623,8.6479,8.6479,116200.0
2006-12-14 14:30:00,12.04,12.05,12.04,12.05,117200.0,8.6479,8.6551,8.6479,8.6551,117200.0
2006-12-14 14:40:00,12.05,12.07,12.05,12.06,232200.0,8.6551,8.6695,8.6551,8.6623,232200.0
2006-12-14 14:50:00,12.06,12.08,12.06,12.08,236600.0,8.6623,8.6767,8.6623,8.6767,236600.0
2006-12-14 15:00:00,12.08,12.1,12.06,12.09,300200.0,8.6767,8.691,8.6623,8.6838,300200.0
2006-12-14 15:10:00,12.09,12.12,12.08,12.11,252800.0,8.6838,8.7054,8.6767,8.6982,252800.0
2006-12-14 15:20:00,12.11,12.13,12.11,12.13,239000.0,8.6982,8.7126,8.6982,8.7126,239000.0
2006-12-14 15:30:00,12.13,12.13,12.11,12.13,452200.0,8.7126,8.7126,8.6982,8.7126,452200.0
2006-12-14 15:40:00,12.13,12.13,12.09,12.09,440400.0,8.7126,8.7126,8.6838,8.6838,440400.0
2006-12-14 15:50:00,12.09,12.12,12.09,12.11,773200.0,8.6838,8.7054,8.6838,8.6982,773200.0
2006-12-15 09:30:00,12.14,12.21,12.12,12.19,2178400.0,8.7197,8.77,8.7054,8.7557,2178400.0
2006-12-15 09:40:00,12.19,12.21,12.13,12.2,507400.0,8.7557,8.77,8.7126,8.7628,507400.0
2006-12-15 09:50:00,12.2,12.22,12.18,12.22,397400.0,8.7628,8.7772,8.7485,8.7772,397400.0
2006-12-15 10:00:00,12.21,12.22,12.19,12.19,521800.0,8.77,8.7772,8.7557,8.7557,521800.0
2006-12-15 10:10:00,12.19,12.2,12.15,12.17,356800.0,8.7557,8.7628,8.7269,8.7413,356800.0
2006-12-15 10:20:00,12.17,12.21,12.17,12.19,211400.0,8.7413,8.77,8.7413,8.7557,211400.0
2006-12-15 10:30:00,12.19,12.22,12.18,12.21,225000.0,8.7557,8.7772,8.7485,8.77,225000.0
2006-12-15 10:40:00,12.21,12.22,12.21,12.22,167000.0,8.77,8.7772,8.77,8.7772,167000.0
2006-12-15 10:50:00,12.22,12.23,12.22,12.22,151200.0,8.7772,8.7844,8.7772,8.7772,151200.0
2006-12-15 11:00:00,12.22,12.24,12.21,12.23,196800.0,8.7772,8.7916,8.77,8.7844,196800.0
2006-12-15 11:10:00,12.23,12.24,12.22,12.22,141600.0,8.7844,8.7916,8.7772,8.7772,141600.0
2006-12-15 11:20:00,12.22,12.24,12.22,12.23,141200.0,8.7772,8.7916,8.7772,8.7844,141200.0
2006-12-15 11:30:00,12.23,12.24,12.22,12.24,205800.0,8.7844,8.7916,8.7772,8.7916,205800.0
2006-12-15 11:40:00,12.24,12.24,12.24,12.24,94400.0,8.7916,8.7916,8.7916,8.7916,94400.0
2006-12-15 11:50:00,12.24,12.24,12.24,12.24,66400.0,8.7916,8.7916,8.7916,8.7916,66400.0
2006-12-15 12:00:00,12.24,12.24,12.19,12.19,302200.0,8.7916,8.7916,8.7557,8.7557,302200.0
2006-12-15 12:10:00,12.19,12.22,12.19,12.21,172600.0,8.7557,8.7772,8.7557,8.77,172600.0
2006-12-15 12:20:00,12.21,12.21,12.17,12.17,240800.0,8.77,8.77,8.7413,8.7413,240800.0
2006-12-15 12:30:00,12.17,12.19,12.16,12.16,156800.0,8.7413,8.7557,8.7341,8.7341,156800.0
2006-12-15 12:40:00,12.16,12.2,12.15,12.2,151800.0,8.7341,8.7628,8.7269,8.7628,151800.0
2006-12-15 12:50:00,12.2,12.21,12.18,12.21,180200.0,8.7628,8.77,8.7485,8.77,180200.0
2006-12-15 13:00:00,12.2,12.22,12.2,12.22,152200.0,8.7628,8.7772,8.7628,8.7772,152200.0
2006-12-15 13:10:00,12.22,12.22,12.21,12.21,157000.0,8.7772,8.7772,8.77,8.77,157000.0
2006-12-15 13:20:00,12.21,12.22,12.21,12.21,75000.0,8.77,8.7772,8.77,8.77,75000.0
2006-12-15 13:30:00,12.21,12.21,12.16,12.16,212200.0,8.77,8.77,8.7341,8.7341,212200.0
2006-12-15 13:40:00,12.16,12.18,12.15,12.16,231200.0,8.7341,8.7485,8.7269,8.7341,231200.0
2006-12-15 13:50:00,12.16,12.18,12.15,12.18,168400.0,8.7341,8.7485,8.7269,8.7485,168400.0
2006-12-15 14:00:00,12.18,12.19,12.17,12.18,147800.0,8.7485,8.7557,8.7413,8.7485,147800.0
2006-12-15 14:10:00,12.18,12.19,12.17,12.19,105800.0,8.7485,8.7557,8.7413,8.7557,105800.0
2006-12-15 14:20:00,12.19,12.19,12.18,12.18,92000.0,8.7557,8.7557,8.7485,8.7485,92000.0
2006-12-15 14:30:00,12.18,12.18,12.16,12.16,140200.0,8.7485,8.7485,8.7341,8.7341,140200.0
2006-12-15 14:40:00,12.17,12.18,12.15,12.16,216800.0,8.7413,8.7485,8.7269,8.7341,216800.0
2006-12-15 14:50:00,12.16,12.18,12.15,12.17,135200.0,8.7341,8.7485,8.7269,8.7413,135200.0
2006-12-15 15:00:00,12.17,12.18,12.11,12.12,286800.0,8.7413,8.7485,8.6982,8.7054,286800.0
2006-12-15 15:10:00,12.12,12.15,12.12,12.15,186800.0,8.7054,8.7269,8.7054,8.7269,186800.0
2006-12-15 15:20:00,12.14,12.17,12.13,12.15,252600.0,8.7197,8.7413,8.7126,8.7269,252600.0
2006-12-15 15:30:00,12.15,12.16,12.11,12.11,355800.0,8.7269,8.7341,8.6982,8.6982,355800.0
2006-12-15 15:40:00,12.11,12.13,12.1,12.13,416200.0,8.6982,8.7126,8.691,8.7126,416200.0
2006-12-15 15:50:00,12.13,12.16,12.13,12.14,627400.0,8.7126,8.7341,8.7126,8.7197,627400.0
2006-12-18 09:30:00,12.1,12.15,11.98,12.04,439600.0,8.691,8.7269,8.6048,8.6479,439600.0
2006-12-18 09:40:00,12.05,12.07,12.02,12.04,226000.0,8.6551,8.6695,8.6336,8.6479,226000.0
2006-12-18 09:50:00,12.05,12.06,12.04,12.04,190600.0,8.6551,8.6623,8.6479,8.6479,190600.0
2006-12-18 10:00:00,12.04,12.05,12.0,12.01,230600.0,8.6479,8.6551,8.6192,8.6264,230600.0
2006-12-18 10:10:00,12.01,12.02,11.97,12.02,227800.0,8.6264,8.6336,8.5976,8.6336,227800.0
2006-12-18 10:20:00,12.03,12.03,11.98,12.03,368600.0,8.6407,8.6407,8.6048,8.6407,368600.0
2006-12-18 10:30:00,12.03,12.05,12.01,12.05,182400.0,8.6407,8.6551,8.6264,8.6551,182400.0
2006-12-18 10:40:00,12.05,12.05,12.03,12.04,138400.0,8.6551,8.6551,8.6407,8.6479,138400.0
2006-12-18 10:50:00,12.03,12.04,12.0,12.0,157000.0,8.6407,8.6479,8.6192,8.6192,157000.0
2006-12-18 11:00:00,12.0,12.03,11.99,12.03,501800.0,8.6192,8.6407,8.612,8.6407,501800.0
2006-12-18 11:10:00,12.03,12.03,12.01,12.01,140800.0,8.6407,8.6407,8.6264,8.6264,140800.0
2006-12-18 11:20:00,12.01,12.01,11.99,11.99,152600.0,8.6264,8.6264,8.612,8.612,152600.0
2006-12-18 11:30:00,11.99,11.99,11.94,11.95,314400.0,8.612,8.612,8.5761,8.5833,314400.0
2006-12-18 11:40:00,11.95,11.96,11.9,11.93,230600.0,8.5833,8.5905,8.5474,8.5689,230600.0
2006-12-18 11:50:00,11.92,11.94,11.89,11.91,550200.0,8.5617,8.5761,8.5402,8.5545,550200.0
2006-12-18 12:00:00,11.9,11.94,11.9,11.93,327800.0,8.5474,8.5761,8.5474,8.5689,327800.0
2006-12-18 12:10:00,11.92,11.93,11.9,11.9,275200.0,8.5617,8.5689,8.5474,8.5474,275200.0
2006-12-18 12:20:00,11.9,11.93,11.9,11.91,158800.0,8.5474,8.5689,8.5474,8.5545,158800.0
2006-12-18 12:30:00,11.92,11.95,11.91,11.92,202400.0,8.5617,8.5833,8.5545,8.5617,202400.0
2006-12-18 12:40:00,11.92,11.93,11.91,11.91,244000.0,8.5617,8.5689,8.5545,8.5545,244000.0
2006-12-18 12:50:00,11.91,11.92,11.89,11.89,219400.0,8.5545,8.5617,8.5402,8.5402,219400.0
2006-12-18 13:00:00,11.89,11.91,11.88,11.9,248600.0,8.5402,8.5545,8.533,8.5474,248600.0
2006-12-18 13:10:00,11.9,11.93,11.9,11.92,282800.0,8.5474,8.5689,8.5474,8.5617,282800.0
2006-12-18 13:20:00,11.92,11.92,11.89,11.89,210000.0,8.5617,8.5617,8.5402,8.5402,210000.0
2006-12-18 13:30:00,11.88,11.89,11.86,11.86,221600.0,8.533,8.5402,8.5186,8.5186,221600.0
2006-12-18 13:40:00,11.86,11.9,11.86,11.9,195000.0,8.5186,8.5474,8.5186,8.5474,195000.0
2006-12-18 13:50:00,11.9,11.9,11.89,11.89,116200.0,8.5474,8.5474,8.5402,8.5402,116200.0
2006-12-18 14:00:00,11.89,11.9,11.88,11.89,83200.0,8.5402,8.5474,8.533,8.5402,83200.0
2006-12-18 14:10:00,11.89,11.89,11.88,11.88,97400.0,8.5402,8.5402,8.533,8.533,97400.0
2006-12-18 14:20:00,11.89,11.89,11.87,11.88,188000.0,8.5402,8.5402,8.5258,8.533,188000.0
2006-12-18 14:30:00,11.88,11.88,11.87,11.88,197400.0,8.533,8.533,8.5258,8.533,197400.0
2006-12-18 14:40:00,11.87,11.88,11.84,11.84,279600.0,8.5258,8.533,8.5043,8.5043,279600.0
2006-12-18 14:50:00,11.84,11.86,11.83,11.83,262600.0,8.5043,8.5186,8.4971,8.4971,262600.0
2006-12-18 15:00:00,11.83,11.86,11.81,11.85,475000.0,8.4971,8.5186,8.4827,8.5115,475000.0
2006-12-18 15:10:00,11.85,11.87,11.82,11.83,388200.0,8.5115,8.5258,8.4899,8.4971,388200.0
2006-12-18 15:20:00,11.82,11.83,11.8,11.82,419400.0,8.4899,8.4971,8.4755,8.4899,419400.0
2006-12-18 15:30:00,11.81,11.83,11.79,11.8,547000.0,8.4827,8.4971,8.4684,8.4755,547000.0
2006-12-18 15:40:00,11.8,11.8,11.77,11.78,797600.0,8.4755,8.4755,8.454,8.4612,797600.0
2006-12-18 15:50:00,11.78,11.89,11.77,11.82,1094000.0,8.4612,8.5402,8.454,8.4899,1094000.0
2006-12-19 09:30:00,11.75,11.78,11.68,11.72,301600.0,8.4396,8.4612,8.3893,8.4181,301600.0
2006-12-19 09:40:00,11.72,11.81,11.72,11.81,267200.0,8.4181,8.4827,8.4181,8.4827,267200.0
2006-12-19 09:50:00,11.81,11.85,11.78,11.8,432000.0,8.4827,8.5115,8.4612,8.4755,432000.0
2006-12-19 10:00:00,11.8,11.81,11.78,11.81,294000.0,8.4755,8.4827,8.4612,8.4827,294000.0
2006-12-19 10:10:00,11.81,11.82,11.78,11.81,335000.0,8.4827,8.4899,8.4612,8.4827,335000.0
2006-12-19 10:20:00,11.81,11.81,11.79,11.81,323400.0,8.4827,8.4827,8.4684,8.4827,323400.0
2006-12-19 10:30:00,11.81,11.82,11.79,11.8,248400.0,8.4827,8.4899,8.4684,8.4755,248400.0
2006-12-19 10:40:00,11.8,11.83,11.8,11.81,197800.0,8.4755,8.4971,8.4755,8.4827,197800.0
2006-12-19 10:50:00,11.81,11.82,11.8,11.81,174000.0,8.4827,8.4899,8.4755,8.4827,174000.0
2006-12-19 11:00:00,11.8,11.81,11.8,11.81,95600.0,8.4755,8.4827,8.4755,8.4827,95600.0
2006-12-19 11:10:00,11.81,11.81,11.78,11.79,419000.0,8.4827,8.4827,8.4612,8.4684,419000.0
2006-12-19 11:20:00,11.79,11.81,11.79,11.81,108400.0,8.4684,8.4827,8.4684,8.4827,108400.0
2006-12-19 11:30:00,11.8,11.81,11.78,11.8,431600.0,8.4755,8.4827,8.4612,8.4755,431600.0
2006-12-19 11:40:00,11.8,11.81,11.79,11.8,182000.0,8.4755,8.4827,8.4684,8.4755,182000.0
2006-12-19 11:50:00,11.8,11.81,11.79,11.79,301600.0,8.4755,8.4827,8.4684,8.4684,301600.0
2006-12-19 12:00:00,11.79,11.8,11.78,11.78,182200.0,8.4684,8.4755,8.4612,8.4612,182200.0
2006-12-19 12:10:00,11.78,11.8,11.78,11.78,288800.0,8.4612,8.4755,8.4612,8.4612,288800.0
2006-12-19 12:20:00,11.78,11.8,11.78,11.8,259800.0,8.4612,8.4755,8.4612,8.4755,259800.0
2006-12-19 12:30:00,11.8,11.8,11.77,11.78,318800.0,8.4755,8.4755,8.454,8.4612,318800.0
2006-12-19 12:40:00,11.78,11.8,11.77,11.79,268000.0,8.4612,8.4755,8.454,8.4684,268000.0
2006-12-19 12:50:00,11.79,11.8,11.78,11.79,96200.0,8.4684,8.4755,8.4612,8.4684,96200.0
2006-12-19 13:00:00,11.79,11.8,11.77,11.77,182400.0,8.4684,8.4755,8.454,8.454,182400.0
2006-12-19 13:10:00,11.77,11.78,11.76,11.77,197800.0,8.454,8.4612,8.4468,8.454,197800.0
2006-12-19 13:20:00,11.77,11.78,11.75,11.76,185600.0,8.454,8.4612,8.4396,8.4468,185600.0
2006-12-19 13:30:00,11.76,11.76,11.74,11.74,147600.0,8.4468,8.4468,8.4324,8.4324,147600.0
2006-12-19 13:40:00,11.74,11.76,11.73,11.74,218600.0,8.4324,8.4468,8.4253,8.4324,218600.0
2006-12-19 13:50:00,11.74,11.74,11.71,11.74,251200.0,8.4324,8.4324,8.4109,8.4324,251200.0
2006-12-19 14:00:00,11.74,11.76,11.72,11.75,442800.0,8.4324,8.4468,8.4181,8.4396,442800.0
2006-12-19 14:10:00,11.74,11.76,11.72,11.74,461800.0,8.4324,8.4468,8.4181,8.4324,461800.0
2006-12-19 14:20:00,11.74,11.75,11.72,11.74,255600.0,8.4324,8.4396,8.4181,8.4324,255600.0
2006-12-19 14:30:00,11.74,11.76,11.72,11.74,373200.0,8.4324,8.4468,8.4181,8.4324,373200.0
2006-12-19 14:40:00,11.74,11.74,11.71,11.73,226200.0,8.4324,8.4324,8.4109,8.4253,226200.0
2006-12-19 14:50:00,11.74,11.74,11.7,11.73,475800.0,8.4324,8.4324,8.4037,8.4253,475800.0
2006-12-19 15:00:00,11.74,11.74,11.7,11.72,527400.0,8.4324,8.4324,8.4037,8.4181,527400.0
2006-12-19 15:10:00,11.71,11.74,11.69,11.71,632800.0,8.4109,8.4324,8.3965,8.4109,632800.0
2006-12-19 15:20:00,11.71,11.71,11.65,11.68,568000.0,8.4109,8.4109,8.3678,8.3893,568000.0
2006-12-19 15:30:00,11.68,11.69,11.65,11.67,800200.0,8.3893,8.3965,8.3678,8.3822,800200.0
2006-12-19 15:40:00,11.66,11.67,11.62,11.62,1057000.0,8.375,8.3822,8.3463,8.3463,1057000.0
2006-12-19 15:50:00,11.62,11.7,11.61,11.65,801600.0,8.3463,8.4037,8.3391,8.3678,801600.0
2006-12-20 09:30:00,11.76,11.76,11.61,11.62,313800.0,8.4468,8.4468,8.3391,8.3463,313800.0
2006-12-20 09:40:00,11.62,11.67,11.6,11.64,520200.0,8.3463,8.3822,8.3319,8.3606,520200.0
2006-12-20 09:50:00,11.65,11.67,11.61,11.65,232000.0,8.3678,8.3822,8.3391,8.3678,232000.0
2006-12-20 10:00:00,11.64,11.65,11.59,11.62,331600.0,8.3606,8.3678,8.3247,8.3463,331600.0
2006-12-20 10:10:00,11.62,11.65,11.62,11.65,248200.0,8.3463,8.3678,8.3463,8.3678,248200.0
2006-12-20 10:20:00,11.65,11.67,11.63,11.64,513200.0,8.3678,8.3822,8.3534,8.3606,513200.0
2006-12-20 10:30:00,11.63,11.65,11.61,11.63,938200.0,8.3534,8.3678,8.3391,8.3534,938200.0
2006-12-20 10:40:00,11.62,11.64,11.61,11.64,227200.0,8.3463,8.3606,8.3391,8.3606,227200.0
2006-12-20 10:50:00,11.63,11.65,11.63,11.65,356800.0,8.3534,8.3678,8.3534,8.3678,356800.0
2006-12-20 11:00:00,11.65,11.67,11.64,11.65,507800.0,8.3678,8.3822,8.3606,8.3678,507800.0
2006-12-20 11:10:00,11.65,11.65,11.63,11.63,314400.0,8.3678,8.3678,8.3534,8.3534,314400.0
2006-12-20 11:20:00,11.63,11.65,11.63,11.63,417000.0,8.3534,8.3678,8.3534,8.3534,417000.0
2006-12-20 11:30:00,11.63,11.63,11.6,11.6,362000.0,8.3534,8.3534,8.3319,8.3319,362000.0
2006-12-20 11:40:00,11.61,11.61,11.56,11.59,638800.0,8.3391,8.3391,8.3032,8.3247,638800.0
2006-12-20 11:50:00,11.59,11.6,11.56,11.59,331000.0,8.3247,8.3319,8.3032,8.3247,331000.0
2006-12-20 12:00:00,11.59,11.6,11.58,11.6,223600.0,8.3247,8.3319,8.3175,8.3319,223600.0
2006-12-20 12:10:00,11.6,11.61,11.59,11.59,172800.0,8.3319,8.3391,8.3247,8.3247,172800.0
2006-12-20 12:20:00,11.59,11.61,11.59,11.6,142000.0,8.3247,8.3391,8.3247,8.3319,142000.0
2006-12-20 12:30:00,11.6,11.6,11.58,11.6,244600.0,8.3319,8.3319,8.3175,8.3319,244600.0
2006-12-20 12:40:00,11.6,11.61,11.6,11.6,122200.0,8.3319,8.3391,8.3319,8.3319,122200.0
2006-12-20 12:50:00,11.6,11.6,11.56,11.59,332000.0,8.3319,8.3319,8.3032,8.3247,332000.0
2006-12-20 13:00:00,11.6,11.6,11.58,11.59,165200.0,8.3319,8.3319,8.3175,8.3247,165200.0
2006-12-20 13:10:00,11.58,11.6,11.56,11.6,302400.0,8.3175,8.3319,8.3032,8.3319,302400.0
2006-12-20 13:20:00,11.6,11.62,11.57,11.6,493400.0,8.3319,8.3463,8.3103,8.3319,493400.0
2006-12-20 13:30:00,11.6,11.6,11.58,11.59,205800.0,8.3319,8.3319,8.3175,8.3247,205800.0
2006-12-20 13:40:00,11.58,11.6,11.58,11.58,241800.0,8.3175,8.3319,8.3175,8.3175,241800.0
2006-12-20 13:50:00,11.59,11.6,11.58,11.59,236600.0,8.3247,8.3319,8.3175,8.3247,236600.0
2006-12-20 14:00:00,11.59,11.59,11.57,11.58,283000.0,8.3247,8.3247,8.3103,8.3175,283000.0
2006-12-20 14:10:00,11.58,11.59,11.57,11.57,338000.0,8.3175,8.3247,8.3103,8.3103,338000.0
2006-12-20 14:20:00,11.58,11.6,11.56,11.6,945000.0,8.3175,8.3319,8.3032,8.3319,945000.0
2006-12-20 14:30:00,11.6,11.6,11.58,11.58,233800.0,8.3319,8.3319,8.3175,8.3175,233800.0
2006-12-20 14:40:00,11.58,11.6,11.57,11.58,189400.0,8.3175,8.3319,8.3103,8.3175,189400.0
2006-12-20 14:50:00,11.58,11.58,11.55,11.55,252000.0,8.3175,8.3175,8.296,8.296,252000.0
2006-12-20 15:00:00,11.55,11.56,11.54,11.54,406600.0,8.296,8.3032,8.2888,8.2888,406600.0
2006-12-20 15:10:00,11.54,11.54,11.52,11.53,250800.0,8.2888,8.2888,8.2744,8.2816,250800.0
2006-12-20 15:20:00,11.53,11.54,11.52,11.53,361800.0,8.2816,8.2888,8.2744,8.2816,361800.0
2006-12-20 15:30:00,11.53,11.54,11.52,11.52,506800.0,8.2816,8.2888,8.2744,8.2744,506800.0
2006-12-20 15:40:00,11.52,11.53,11.5,11.52,613000.0,8.2744,8.2816,8.2601,8.2744,613000.0
2006-12-20 15:50:00,11.52,11.54,11.5,11.53,617000.0,8.2744,8.2888,8.2601,8.2816,617000.0
2006-12-21 09:30:00,11.6,11.65,11.53,11.59,262000.0,8.3319,8.3678,8.2816,8.3247,262000.0
2006-12-21 09:40:00,11.59,11.62,11.55,11.6,540800.0,8.3247,8.3463,8.296,8.3319,540800.0
2006-12-21 09:50:00,11.6,11.63,11.59,11.63,456600.0,8.3319,8.3534,8.3247,8.3534,456600.0
2006-12-21 10:00:00,11.63,11.67,11.6,11.65,255400.0,8.3534,8.3822,8.3319,8.3678,255400.0
2006-12-21 10:10:00,11.65,11.65,11.58,11.6,201600.0,8.3678,8.3678,8.3175,8.3319,201600.0
2006-12-21 10:20:00,11.6,11.69,11.59,11.69,1120200.0,8.3319,8.3965,8.3247,8.3965,1120200.0
2006-12-21 10:30:00,11.69,11.71,11.66,11.7,205600.0,8.3965,8.4109,8.375,8.4037,205600.0
2006-12-21 10:40:00,11.71,11.71,11.66,11.67,189400.0,8.4109,8.4109,8.375,8.3822,189400.0
2006-12-21 10:50:00,11.67,11.68,11.65,11.68,159800.0,8.3822,8.3893,8.3678,8.3893,159800.0
2006-12-21 11:00:00,11.68,11.69,11.65,11.68,333800.0,8.3893,8.3965,8.3678,8.3893,333800.0
2006-12-21 11:10:00,11.67,11.69,11.67,11.68,209000.0,8.3822,8.3965,8.3822,8.3893,209000.0
2006-12-21 11:20:00,11.68,11.68,11.67,11.68,118400.0,8.3893,8.3893,8.3822,8.3893,118400.0
2006-12-21 11:30:00,11.68,11.7,11.67,11.7,455000.0,8.3893,8.4037,8.3822,8.4037,455000.0
2006-12-21 11:40:00,11.7,11.7,11.68,11.69,248400.0,8.4037,8.4037,8.3893,8.3965,248400.0
2006-12-21 11:50:00,11.69,11.69,11.68,11.69,229000.0,8.3965,8.3965,8.3893,8.3965,229000.0
2006-12-21 12:00:00,11.69,11.69,11.67,11.68,360000.0,8.3965,8.3965,8.3822,8.3893,360000.0
2006-12-21 12:10:00,11.68,11.68,11.67,11.68,231600.0,8.3893,8.3893,8.3822,8.3893,231600.0
2006-12-21 12:20:00,11.68,11.68,11.67,11.68,112000.0,8.3893,8.3893,8.3822,8.3893,112000.0
2006-12-21 12:30:00,11.68,11.68,11.65,11.66,107600.0,8.3893,8.3893,8.3678,8.375,107600.0
2006-12-21 12:40:00,11.67,11.68,11.65,11.67,141000.0,8.3822,8.3893,8.3678,8.3822,141000.0
2006-12-21 12:50:00,11.68,11.68,11.67,11.68,60000.0,8.3893,8.3893,8.3822,8.3893,60000.0
2006-12-21 13:00:00,11.67,11.68,11.65,11.68,185200.0,8.3822,8.3893,8.3678,8.3893,185200.0
2006-12-21 13:10:00,11.68,11.68,11.67,11.67,87800.0,8.3893,8.3893,8.3822,8.3822,87800.0
2006-12-21 13:20:00,11.67,11.68,11.66,11.67,122600.0,8.3822,8.3893,8.375,8.3822,122600.0
2006-12-21 13:30:00,11.67,11.68,11.66,11.68,164800.0,8.3822,8.3893,8.375,8.3893,164800.0
2006-12-21 13:40:00,11.67,11.68,11.67,11.67,51400.0,8.3822,8.3893,8.3822,8.3822,51400.0
2006-12-21 13:50:00,11.67,11.68,11.65,11.65,186400.0,8.3822,8.3893,8.3678,8.3678,186400.0
2006-12-21 14:00:00,11.65,11.68,11.65,11.67,196000.0,8.3678,8.3893,8.3678,8.3822,196000.0
2006-12-21 14:10:00,11.67,11.68,11.67,11.67,83400.0,8.3822,8.3893,8.3822,8.3822,83400.0
2006-12-21 14:20:00,11.67,11.68,11.65,11.67,133600.0,8.3822,8.3893,8.3678,8.3822,133600.0
2006-12-21 14:30:00,11.67,11.68,11.64,11.65,774000.0,8.3822,8.3893,8.3606,8.3678,774000.0
2006-12-21 14:40:00,11.65,11.65,11.64,11.65,155400.0,8.3678,8.3678,8.3606,8.3678,155400.0
2006-12-21 14:50:00,11.65,11.65,11.62,11.63,474600.0,8.3678,8.3678,8.3463,8.3534,474600.0
2006-12-21 15:00:00,11.63,11.64,11.62,11.63,250600.0,8.3534,8.3606,8.3463,8.3534,250600.0
2006-12-21 15:10:00,11.63,11.65,11.62,11.62,443000.0,8.3534,8.3678,8.3463,8.3463,443000.0
2006-12-21 15:20:00,11.63,11.63,11.62,11.62,317800.0,8.3534,8.3534,8.3463,8.3463,317800.0
2006-12-21 15:30:00,11.62,11.63,11.62,11.63,152000.0,8.3463,8.3534,8.3463,8.3534,152000.0
2006-12-21 15:40:00,11.63,11.63,11.6,11.61,964400.0,8.3534,8.3534,8.3319,8.3391,964400.0
2006-12-21 15:50:00,11.61,11.65,11.6,11.63,790800.0,8.3391,8.3678,8.3319,8.3534,790800.0
2006-12-22 09:30:00,11.68,11.69,11.6,11.65,223000.0,8.3893,8.3965,8.3319,8.3678,223000.0
2006-12-22 09:40:00,11.65,11.68,11.61,11.67,262400.0,8.3678,8.3893,8.3391,8.3822,262400.0
2006-12-22 09:50:00,11.68,11.71,11.67,11.69,266200.0,8.3893,8.4109,8.3822,8.3965,266200.0
2006-12-22 10:00:00,11.69,11.71,11.66,11.7,300400.0,8.3965,8.4109,8.375,8.4037,300400.0
2006-12-22 10:10:00,11.7,11.74,11.7,11.74,241400.0,8.4037,8.4324,8.4037,8.4324,241400.0
2006-12-22 10:20:00,11.74,11.74,11.71,11.74,288400.0,8.4324,8.4324,8.4109,8.4324,288400.0
2006-12-22 10:30:00,11.74,11.74,11.7,11.7,397800.0,8.4324,8.4324,8.4037,8.4037,397800.0
2006-12-22 10:40:00,11.7,11.72,11.69,11.72,174200.0,8.4037,8.4181,8.3965,8.4181,174200.0
2006-12-22 10:50:00,11.72,11.72,11.72,11.72,87000.0,8.4181,8.4181,8.4181,8.4181,87000.0
2006-12-22 11:00:00,11.72,11.72,11.71,11.71,139800.0,8.4181,8.4181,8.4109,8.4109,139800.0
2006-12-22 11:10:00,11.7,11.71,11.67,11.68,144600.0,8.4037,8.4109,8.3822,8.3893,144600.0
2006-12-22 11:20:00,11.68,11.69,11.67,11.68,177800.0,8.3893,8.3965,8.3822,8.3893,177800.0
2006-12-22 11:30:00,11.68,11.69,11.67,11.67,256600.0,8.3893,8.3965,8.3822,8.3822,256600.0
2006-12-22 11:40:00,11.67,11.68,11.64,11.67,285600.0,8.3822,8.3893,8.3606,8.3822,285600.0
2006-12-22 11:50:00,11.67,11.69,11.67,11.68,115000.0,8.3822,8.3965,8.3822,8.3893,115000.0
2006-12-22 12:00:00,11.68,11.7,11.68,11.7,145400.0,8.3893,8.4037,8.3893,8.4037,145400.0
2006-12-22 12:10:00,11.7,11.7,11.68,11.69,137200.0,8.4037,8.4037,8.3893,8.3965,137200.0
2006-12-22 12:20:00,11.69,11.7,11.68,11.68,158400.0,8.3965,8.4037,8.3893,8.3893,158400.0
2006-12-22 12:30:00,11.68,11.69,11.68,11.69,59200.0,8.3893,8.3965,8.3893,8.3965,59200.0
2006-12-22 12:40:00,11.69,11.7,11.69,11.69,98200.0,8.3965,8.4037,8.3965,8.3965,98200.0
2006-12-22 12:50:00,11.69,11.69,11.67,11.67,220000.0,8.3965,8.3965,8.3822,8.3822,220000.0
2006-12-22 13:00:00,11.67,11.67,11.66,11.66,114200.0,8.3822,8.3822,8.375,8.375,114200.0
2006-12-22 13:10:00,11.66,11.67,11.65,11.65,233400.0,8.375,8.3822,8.3678,8.3678,233400.0
2006-12-22 13:20:00,11.65,11.67,11.63,11.63,324400.0,8.3678,8.3822,8.3534,8.3534,324400.0
2006-12-22 13:30:00,11.63,11.64,11.6,11.6,155000.0,8.3534,8.3606,8.3319,8.3319,155000.0
2006-12-22 13:40:00,11.61,11.62,11.6,11.62,173600.0,8.3391,8.3463,8.3319,8.3463,173600.0
2006-12-22 13:50:00,11.62,11.62,11.61,11.61,116400.0,8.3463,8.3463,8.3391,8.3391,116400.0
2006-12-22 14:00:00,11.61,11.61,11.59,11.61,137000.0,8.3391,8.3391,8.3247,8.3391,137000.0
2006-12-22 14:10:00,11.61,11.62,11.6,11.61,99800.0,8.3391,8.3463,8.3319,8.3391,99800.0
2006-12-22 14:20:00,11.61,11.64,11.61,11.61,142400.0,8.3391,8.3606,8.3391,8.3391,142400.0
2006-12-22 14:30:00,11.61,11.61,11.6,11.6,144600.0,8.3391,8.3391,8.3319,8.3319,144600.0
2006-12-22 14:40:00,11.6,11.61,11.59,11.61,93600.0,8.3319,8.3391,8.3247,8.3391,93600.0
2006-12-22 14:50:00,11.61,11.65,11.61,11.64,91600.0,8.3391,8.3678,8.3391,8.3606,91600.0
2006-12-22 15:00:00,11.65,11.65,11.62,11.63,225600.0,8.3678,8.3678,8.3463,8.3534,225600.0
2006-12-22 15:10:00,11.63,11.64,11.6,11.61,236000.0,8.3534,8.3606,8.3319,8.3391,236000.0
2006-12-22 15:20:00,11.61,11.63,11.6,11.61,217200.0,8.3391,8.3534,8.3319,8.3391,217200.0
2006-12-22 15:30:00,11.6,11.61,11.6,11.6,221600.0,8.3319,8.3391,8.3319,8.3319,221600.0
2006-12-22 15:40:00,11.6,11.61,11.58,11.6,351200.0,8.3319,8.3391,8.3175,8.3319,351200.0
2006-12-22 15:50:00,11.6,11.61,11.58,11.6,642600.0,8.3319,8.3391,8.3175,8.3319,642600.0
2006-12-26 09:30:00,11.58,11.69,11.58,11.65,190200.0,8.3175,8.3965,8.3175,8.3678,190200.0
2006-12-26 09:40:00,11.65,11.67,11.65,11.65,245400.0,8.3678,8.3822,8.3678,8.3678,245400.0
2006-12-26 09:50:00,11.65,11.7,11.65,11.67,264800.0,8.3678,8.4037,8.3678,8.3822,264800.0
2006-12-26 10:00:00,11.68,11.69,11.67,11.67,176200.0,8.3893,8.3965,8.3822,8.3822,176200.0
2006-12-26 10:10:00,11.68,11.68,11.65,11.65,192800.0,8.3893,8.3893,8.3678,8.3678,192800.0
2006-12-26 10:20:00,11.65,11.67,11.65,11.67,140000.0,8.3678,8.3822,8.3678,8.3822,140000.0
2006-12-26 10:30:00,11.67,11.67,11.65,11.66,209000.0,8.3822,8.3822,8.3678,8.375,209000.0
2006-12-26 10:40:00,11.66,11.67,11.65,11.66,117200.0,8.375,8.3822,8.3678,8.375,117200.0
2006-12-26 10:50:00,11.65,11.66,11.65,11.65,113600.0,8.3678,8.375,8.3678,8.3678,113600.0
2006-12-26 11:00:00,11.65,11.68,11.65,11.67,225600.0,8.3678,8.3893,8.3678,8.3822,225600.0
2006-12-26 11:10:00,11.68,11.69,11.66,11.66,204800.0,8.3893,8.3965,8.375,8.375,204800.0
2006-12-26 11:20:00,11.66,11.67,11.65,11.65,226200.0,8.375,8.3822,8.3678,8.3678,226200.0
2006-12-26 11:30:00,11.65,11.65,11.62,11.62,191600.0,8.3678,8.3678,8.3463,8.3463,191600.0
2006-12-26 11:40:00,11.62,11.63,11.6,11.61,197600.0,8.3463,8.3534,8.3319,8.3391,197600.0
2006-12-26 11:50:00,11.61,11.61,11.59,11.6,216000.0,8.3391,8.3391,8.3247,8.3319,216000.0
2006-12-26 12:00:00,11.6,11.62,11.6,11.62,162400.0,8.3319,8.3463,8.3319,8.3463,162400.0
2006-12-26 12:10:00,11.62,11.62,11.59,11.6,212000.0,8.3463,8.3463,8.3247,8.3319,212000.0
2006-12-26 12:20:00,11.6,11.6,11.59,11.59,48600.0,8.3319,8.3319,8.3247,8.3247,48600.0
2006-12-26 12:30:00,11.59,11.59,11.56,11.56,151800.0,8.3247,8.3247,8.3032,8.3032,151800.0
2006-12-26 12:40:00,11.56,11.58,11.54,11.54,125600.0,8.3032,8.3175,8.2888,8.2888,125600.0
2006-12-26 12:50:00,11.54,11.55,11.53,11.54,116200.0,8.2888,8.296,8.2816,8.2888,116200.0
2006-12-26 13:00:00,11.54,11.54,11.52,11.52,158600.0,8.2888,8.2888,8.2744,8.2744,158600.0
2006-12-26 13:10:00,11.52,11.58,11.5,11.52,239400.0,8.2744,8.3175,8.2601,8.2744,239400.0
2006-12-26 13:20:00,11.51,11.53,11.51,11.53,289600.0,8.2672,8.2816,8.2672,8.2816,289600.0
2006-12-26 13:30:00,11.53,11.57,11.52,11.55,558800.0,8.2816,8.3103,8.2744,8.296,558800.0
2006-12-26 13:40:00,11.55,11.55,11.52,11.55,527400.0,8.296,8.296,8.2744,8.296,527400.0
2006-12-26 13:50:00,11.55,11.56,11.53,11.54,390600.0,8.296,8.3032,8.2816,8.2888,390600.0
2006-12-26 14:00:00,11.55,11.56,11.52,11.52,171400.0,8.296,8.3032,8.2744,8.2744,171400.0
2006-12-26 14:10:00,11.53,11.54,11.52,11.53,105400.0,8.2816,8.2888,8.2744,8.2816,105400.0
2006-12-26 14:20:00,11.54,11.54,11.51,11.52,131800.0,8.2888,8.2888,8.2672,8.2744,131800.0
2006-12-26 14:30:00,11.52,11.53,11.52,11.53,92800.0,8.2744,8.2816,8.2744,8.2816,92800.0
2006-12-26 14:40:00,11.52,11.53,11.49,11.49,350600.0,8.2744,8.2816,8.2529,8.2529,350600.0
2006-12-26 14:50:00,11.49,11.5,11.47,11.48,159200.0,8.2529,8.2601,8.2385,8.2457,159200.0
2006-12-26 15:00:00,11.48,11.49,11.42,11.44,400400.0,8.2457,8.2529,8.2026,8.217,400400.0
2006-12-26 15:10:00,11.44,11.46,11.42,11.44,355200.0,8.217,8.2313,8.2026,8.217,355200.0
2006-12-26 15:20:00,11.44,11.46,11.43,11.45,305400.0,8.217,8.2313,8.2098,8.2241,305400.0
2006-12-26 15:30:00,11.45,11.46,11.43,11.45,336200.0,8.2241,8.2313,8.2098,8.2241,336200.0
2006-12-26 15:40:00,11.45,11.46,11.44,11.45,371800.0,8.2241,8.2313,8.217,8.2241,371800.0
2006-12-26 15:50:00,11.45,11.47,11.44,11.46,541600.0,8.2241,8.2385,8.217,8.2313,541600.0
2006-12-27 09:30:00,11.58,11.58,11.49,11.52,251200.0,8.3175,8.3175,8.2529,8.2744,251200.0
2006-12-27 09:40:00,11.52,11.56,11.48,11.54,265600.0,8.2744,8.3032,8.2457,8.2888,265600.0
2006-12-27 09:50:00,11.53,11.55,11.51,11.54,193000.0,8.2816,8.296,8.2672,8.2888,193000.0
2006-12-27 10:00:00,11.54,11.56,11.47,11.51,305200.0,8.2888,8.3032,8.2385,8.2672,305200.0
2006-12-27 10:10:00,11.51,11.53,11.49,11.53,212200.0,8.2672,8.2816,8.2529,8.2816,212200.0
2006-12-27 10:20:00,11.52,11.6,11.31,11.58,388200.0,8.2744,8.3319,8.1236,8.3175,388200.0
2006-12-27 10:30:00,11.58,11.59,11.56,11.58,248200.0,8.3175,8.3247,8.3032,8.3175,248200.0
2006-12-27 10:40:00,11.58,11.58,11.57,11.58,243400.0,8.3175,8.3175,8.3103,8.3175,243400.0
2006-12-27 10:50:00,11.57,11.59,11.56,11.58,160400.0,8.3103,8.3247,8.3032,8.3175,160400.0
2006-12-27 11:00:00,11.58,11.6,11.58,11.59,317200.0,8.3175,8.3319,8.3175,8.3247,317200.0
2006-12-27 11:10:00,11.59,11.59,11.57,11.59,193000.0,8.3247,8.3247,8.3103,8.3247,193000.0
2006-12-27 11:20:00,11.59,11.59,11.58,11.59,247200.0,8.3247,8.3247,8.3175,8.3247,247200.0
2006-12-27 11:30:00,11.58,11.63,11.58,11.61,623400.0,8.3175,8.3534,8.3175,8.3391,623400.0
2006-12-27 11:40:00,11.61,11.62,11.6,11.61,95200.0,8.3391,8.3463,8.3319,8.3391,95200.0
2006-12-27 11:50:00,11.61,11.61,11.6,11.6,132200.0,8.3391,8.3391,8.3319,8.3319,132200.0
2006-12-27 12:00:00,11.6,11.62,11.6,11.62,212800.0,8.3319,8.3463,8.3319,8.3463,212800.0
2006-12-27 12:10:00,11.62,11.63,11.61,11.63,231400.0,8.3463,8.3534,8.3391,8.3534,231400.0
2006-12-27 12:20:00,11.63,11.63,11.62,11.63,101000.0,8.3534,8.3534,8.3463,8.3534,101000.0
2006-12-27 12:30:00,11.62,11.63,11.62,11.63,71000.0,8.3463,8.3534,8.3463,8.3534,71000.0
2006-12-27 12:40:00,11.62,11.63,11.62,11.63,74200.0,8.3463,8.3534,8.3463,8.3534,74200.0
2006-12-27 12:50:00,11.63,11.63,11.61,11.62,128400.0,8.3534,8.3534,8.3391,8.3463,128400.0
2006-12-27 13:00:00,11.61,11.63,11.61,11.62,146600.0,8.3391,8.3534,8.3391,8.3463,146600.0
2006-12-27 13:10:00,11.62,11.63,11.62,11.63,88800.0,8.3463,8.3534,8.3463,8.3534,88800.0
2006-12-27 13:20:00,11.63,11.63,11.62,11.63,215400.0,8.3534,8.3534,8.3463,8.3534,215400.0
2006-12-27 13:30:00,11.62,11.63,11.62,11.63,124200.0,8.3463,8.3534,8.3463,8.3534,124200.0
2006-12-27 13:40:00,11.63,11.63,11.63,11.63,87400.0,8.3534,8.3534,8.3534,8.3534,87400.0
2006-12-27 13:50:00,11.63,11.63,11.62,11.63,257400.0,8.3534,8.3534,8.3463,8.3534,257400.0
2006-12-27 14:00:00,11.63,11.65,11.62,11.63,237800.0,8.3534,8.3678,8.3463,8.3534,237800.0
2006-12-27 14:10:00,11.63,11.63,11.62,11.63,138400.0,8.3534,8.3534,8.3463,8.3534,138400.0
2006-12-27 14:20:00,11.62,11.63,11.59,11.59,197200.0,8.3463,8.3534,8.3247,8.3247,197200.0
2006-12-27 14:30:00,11.59,11.6,11.57,11.58,139800.0,8.3247,8.3319,8.3103,8.3175,139800.0
2006-12-27 14:40:00,11.58,11.59,11.58,11.58,100600.0,8.3175,8.3247,8.3175,8.3175,100600.0
2006-12-27 14:50:00,11.59,11.59,11.57,11.58,100600.0,8.3247,8.3247,8.3103,8.3175,100600.0
2006-12-27 15:00:00,11.58,11.6,11.58,11.6,199400.0,8.3175,8.3319,8.3175,8.3319,199400.0
2006-12-27 15:10:00,11.6,11.61,11.6,11.6,258000.0,8.3319,8.3391,8.3319,8.3319,258000.0
2006-12-27 15:20:00,11.6,11.61,11.59,11.61,190600.0,8.3319,8.3391,8.3247,8.3391,190600.0
2006-12-27 15:30:00,11.61,11.61,11.6,11.6,158000.0,8.3391,8.3391,8.3319,8.3319,158000.0
2006-12-27 15:40:00,11.6,11.61,11.59,11.6,220000.0,8.3319,8.3391,8.3247,8.3319,220000.0
2006-12-27 15:50:00,11.61,11.61,11.59,11.61,285400.0,8.3391,8.3391,8.3247,8.3391,285400.0
2006-12-28 09:30:00,11.54,11.61,11.51,11.57,140600.0,8.2888,8.3391,8.2672,8.3103,140600.0
2006-12-28 09:40:00,11.56,11.56,11.52,11.53,123600.0,8.3032,8.3032,8.2744,8.2816,123600.0
2006-12-28 09:50:00,11.53,11.55,11.51,11.51,245000.0,8.2816,8.296,8.2672,8.2672,245000.0
2006-12-28 10:00:00,11.51,11.56,11.51,11.53,124800.0,8.2672,8.3032,8.2672,8.2816,124800.0
2006-12-28 10:10:00,11.53,11.53,11.47,11.47,143000.0,8.2816,8.2816,8.2385,8.2385,143000.0
2006-12-28 10:20:00,11.48,11.51,11.48,11.5,134600.0,8.2457,8.2672,8.2457,8.2601,134600.0
2006-12-28 10:30:00,11.49,11.51,11.47,11.49,97200.0,8.2529,8.2672,8.2385,8.2529,97200.0
2006-12-28 10:40:00,11.49,11.5,11.49,11.49,31400.0,8.2529,8.2601,8.2529,8.2529,31400.0
2006-12-28 10:50:00,11.49,11.51,11.49,11.49,73800.0,8.2529,8.2672,8.2529,8.2529,73800.0
2006-12-28 11:00:00,11.49,11.49,11.48,11.49,64600.0,8.2529,8.2529,8.2457,8.2529,64600.0
2006-12-28 11:10:00,11.48,11.49,11.48,11.49,68400.0,8.2457,8.2529,8.2457,8.2529,68400.0
2006-12-28 11:20:00,11.49,11.5,11.48,11.5,61400.0,8.2529,8.2601,8.2457,8.2601,61400.0
2006-12-28 11:30:00,11.5,11.5,11.49,11.49,106200.0,8.2601,8.2601,8.2529,8.2529,106200.0
2006-12-28 11:40:00,11.49,11.49,11.47,11.49,124800.0,8.2529,8.2529,8.2385,8.2529,124800.0
2006-12-28 11:50:00,11.49,11.49,11.47,11.47,67200.0,8.2529,8.2529,8.2385,8.2385,67200.0
2006-12-28 12:00:00,11.47,11.48,11.47,11.47,118000.0,8.2385,8.2457,8.2385,8.2385,118000.0
2006-12-28 12:10:00,11.47,11.48,11.47,11.47,72600.0,8.2385,8.2457,8.2385,8.2385,72600.0
2006-12-28 12:20:00,11.48,11.48,11.47,11.47,78200.0,8.2457,8.2457,8.2385,8.2385,78200.0
2006-12-28 12:30:00,11.47,11.49,11.47,11.49,160600.0,8.2385,8.2529,8.2385,8.2529,160600.0
2006-12-28 12:40:00,11.49,11.49,11.48,11.48,42600.0,8.2529,8.2529,8.2457,8.2457,42600.0
2006-12-28 12:50:00,11.48,11.5,11.47,11.49,128800.0,8.2457,8.2601,8.2385,8.2529,128800.0
2006-12-28 13:00:00,11.49,11.5,11.49,11.49,118400.0,8.2529,8.2601,8.2529,8.2529,118400.0
2006-12-28 13:10:00,11.49,11.5,11.49,11.49,36800.0,8.2529,8.2601,8.2529,8.2529,36800.0
2006-12-28 13:20:00,11.49,11.49,11.48,11.49,94200.0,8.2529,8.2529,8.2457,8.2529,94200.0
2006-12-28 13:30:00,11.49,11.49,11.48,11.48,57000.0,8.2529,8.2529,8.2457,8.2457,57000.0
2006-12-28 13:40:00,11.48,11.48,11.47,11.47,55200.0,8.2457,8.2457,8.2385,8.2385,55200.0
2006-12-28 13:50:00,11.47,11.47,11.46,11.46,77400.0,8.2385,8.2385,8.2313,8.2313,77400.0
2006-12-28 14:00:00,11.46,11.47,11.46,11.46,91200.0,8.2313,8.2385,8.2313,8.2313,91200.0
2006-12-28 14:10:00,11.46,11.47,11.46,11.47,57000.0,8.2313,8.2385,8.2313,8.2385,57000.0
2006-12-28 14:20:00,11.47,11.49,11.46,11.49,136400.0,8.2385,8.2529,8.2313,8.2529,136400.0
2006-12-28 14:30:00,11.49,11.49,11.47,11.47,96400.0,8.2529,8.2529,8.2385,8.2385,96400.0
2006-12-28 14:40:00,11.47,11.47,11.45,11.46,71000.0,8.2385,8.2385,8.2241,8.2313,71000.0
2006-12-28 14:50:00,11.46,11.46,11.45,11.46,64400.0,8.2313,8.2313,8.2241,8.2313,64400.0
2006-12-28 15:00:00,11.46,11.47,11.46,11.46,89200.0,8.2313,8.2385,8.2313,8.2313,89200.0
2006-12-28 15:10:00,11.47,11.47,11.46,11.47,60600.0,8.2385,8.2385,8.2313,8.2385,60600.0
2006-12-28 15:20:00,11.46,11.47,11.46,11.46,55800.0,8.2313,8.2385,8.2313,8.2313,55800.0
2006-12-28 15:30:00,11.46,11.46,11.45,11.45,94000.0,8.2313,8.2313,8.2241,8.2241,94000.0
2006-12-28 15:40:00,11.45,11.45,11.43,11.44,201200.0,8.2241,8.2241,8.2098,8.217,201200.0
2006-12-28 15:50:00,11.44,11.44,11.42,11.42,223400.0,8.217,8.217,8.2026,8.2026,223400.0
2006-12-29 09:30:00,11.4,11.47,11.38,11.47,183800.0,8.1882,8.2385,8.1739,8.2385,183800.0
2006-12-29 09:40:00,11.47,11.49,11.46,11.49,74800.0,8.2385,8.2529,8.2313,8.2529,74800.0
2006-12-29 09:50:00,11.49,11.51,11.49,11.51,95400.0,8.2529,8.2672,8.2529,8.2672,95400.0
2006-12-29 10:00:00,11.51,11.56,11.51,11.55,222200.0,8.2672,8.3032,8.2672,8.296,222200.0
2006-12-29 10:10:00,11.55,11.56,11.55,11.56,165000.0,8.296,8.3032,8.296,8.3032,165000.0
2006-12-29 10:20:00,11.56,11.6,11.56,11.59,182600.0,8.3032,8.3319,8.3032,8.3247,182600.0
2006-12-29 10:30:00,11.59,11.61,11.57,11.57,279400.0,8.3247,8.3391,8.3103,8.3103,279400.0
2006-12-29 10:40:00,11.57,11.59,11.56,11.59,120200.0,8.3103,8.3247,8.3032,8.3247,120200.0
2006-12-29 10:50:00,11.59,11.6,11.59,11.59,117000.0,8.3247,8.3319,8.3247,8.3247,117000.0
2006-12-29 11:00:00,11.59,11.59,11.58,11.59,78200.0,8.3247,8.3247,8.3175,8.3247,78200.0
2006-12-29 11:10:00,11.59,11.59,11.58,11.58,90600.0,8.3247,8.3247,8.3175,8.3175,90600.0
2006-12-29 11:20:00,11.58,11.59,11.58,11.59,74000.0,8.3175,8.3247,8.3175,8.3247,74000.0
2006-12-29 11:30:00,11.59,11.6,11.59,11.59,101600.0,8.3247,8.3319,8.3247,8.3247,101600.0
2006-12-29 11:40:00,11.59,11.6,11.59,11.59,91400.0,8.3247,8.3319,8.3247,8.3247,91400.0
2006-12-29 11:50:00,11.59,11.59,11.59,11.59,44200.0,8.3247,8.3247,8.3247,8.3247,44200.0
2006-12-29 12:00:00,11.59,11.59,11.59,11.59,76000.0,8.3247,8.3247,8.3247,8.3247,76000.0
2006-12-29 12:10:00,11.59,11.59,11.59,11.59,71000.0,8.3247,8.3247,8.3247,8.3247,71000.0
2006-12-29 12:20:00,11.59,11.59,11.58,11.58,84800.0,8.3247,8.3247,8.3175,8.3175,84800.0
2006-12-29 12:30:00,11.58,11.59,11.57,11.59,212400.0,8.3175,8.3247,8.3103,8.3247,212400.0
2006-12-29 12:40:00,11.59,11.59,11.55,11.56,318000.0,8.3247,8.3247,8.296,8.3032,318000.0
2006-12-29 12:50:00,11.56,11.57,11.56,11.56,100600.0,8.3032,8.3103,8.3032,8.3032,100600.0
2006-12-29 13:00:00,11.56,11.56,11.56,11.56,65000.0,8.3032,8.3032,8.3032,8.3032,65000.0
2006-12-29 13:10:00,11.56,11.57,11.56,11.56,45800.0,8.3032,8.3103,8.3032,8.3032,45800.0
2006-12-29 13:20:00,11.56,11.57,11.56,11.56,54000.0,8.3032,8.3103,8.3032,8.3032,54000.0
2006-12-29 13:30:00,11.56,11.56,11.56,11.56,74800.0,8.3032,8.3032,8.3032,8.3032,74800.0
2006-12-29 13:40:00,11.56,11.57,11.55,11.56,85000.0,8.3032,8.3103,8.296,8.3032,85000.0
2006-12-29 13:50:00,11.57,11.57,11.56,11.56,77200.0,8.3103,8.3103,8.3032,8.3032,77200.0
2006-12-29 14:00:00,11.56,11.56,11.56,11.56,73400.0,8.3032,8.3032,8.3032,8.3032,73400.0
2006-12-29 14:10:00,11.56,11.57,11.56,11.57,78800.0,8.3032,8.3103,8.3032,8.3103,78800.0
2006-12-29 14:20:00,11.57,11.57,11.56,11.56,108400.0,8.3103,8.3103,8.3032,8.3032,108400.0
2006-12-29 14:30:00,11.56,11.56,11.56,11.56,106000.0,8.3032,8.3032,8.3032,8.3032,106000.0
2006-12-29 14:40:00,11.56,11.59,11.56,11.58,321600.0,8.3032,8.3247,8.3032,8.3175,321600.0
2006-12-29 14:50:00,11.59,11.59,11.58,11.58,142600.0,8.3247,8.3247,8.3175,8.3175,142600.0
2006-12-29 15:00:00,11.58,11.58,11.56,11.58,182800.0,8.3175,8.3175,8.3032,8.3175,182800.0
2006-12-29 15:10:00,11.58,11.59,11.58,11.58,96000.0,8.3175,8.3247,8.3175,8.3175,96000.0
2006-12-29 15:20:00,11.58,11.6,11.54,11.55,446200.0,8.3175,8.3319,8.2888,8.296,446200.0
2006-12-29 15:30:00,11.55,11.58,11.55,11.55,279800.0,8.296,8.3175,8.296,8.296,279800.0
2006-12-29 15:40:00,11.55,11.58,11.55,11.55,310800.0,8.296,8.3175,8.296,8.296,310800.0
2006-12-29 15:50:00,11.55,11.56,11.51,11.51,404800.0,8.296,8.3032,8.2672,8.2672,404800.0
2007-01-03 09:30:00,11.54,11.75,11.47,11.66,559400.0,8.2888,8.4396,8.2385,8.375,559400.0
2007-01-03 09:40:00,11.68,11.68,11.6,11.6,610200.0,8.3893,8.3893,8.3319,8.3319,610200.0
2007-01-03 09:50:00,11.6,11.63,11.53,11.53,369400.0,8.3319,8.3534,8.2816,8.2816,369400.0
2007-01-03 10:00:00,11.53,11.61,11.51,11.51,566400.0,8.2816,8.3391,8.2672,8.2672,566400.0
2007-01-03 10:10:00,11.51,11.62,11.51,11.59,571200.0,8.2672,8.3463,8.2672,8.3247,571200.0
2007-01-03 10:20:00,11.59,11.67,11.59,11.63,417200.0,8.3247,8.3822,8.3247,8.3534,417200.0
2007-01-03 10:30:00,11.63,11.65,11.62,11.63,405400.0,8.3534,8.3678,8.3463,8.3534,405400.0
2007-01-03 10:40:00,11.63,11.68,11.63,11.68,272000.0,8.3534,8.3893,8.3534,8.3893,272000.0
2007-01-03 10:50:00,11.68,11.7,11.65,11.68,339400.0,8.3893,8.4037,8.3678,8.3893,339400.0
2007-01-03 11:00:00,11.68,11.69,11.66,11.68,293000.0,8.3893,8.3965,8.375,8.3893,293000.0
2007-01-03 11:10:00,11.68,11.69,11.67,11.69,270000.0,8.3893,8.3965,8.3822,8.3965,270000.0
2007-01-03 11:20:00,11.69,11.71,11.67,11.69,376400.0,8.3965,8.4109,8.3822,8.3965,376400.0
2007-01-03 11:30:00,11.69,11.72,11.69,11.7,271400.0,8.3965,8.4181,8.3965,8.4037,271400.0
2007-01-03 11:40:00,11.7,11.7,11.67,11.69,249000.0,8.4037,8.4037,8.3822,8.3965,249000.0
2007-01-03 11:50:00,11.69,11.7,11.68,11.7,151800.0,8.3965,8.4037,8.3893,8.4037,151800.0
2007-01-03 12:00:00,11.69,11.71,11.68,11.7,280400.0,8.3965,8.4109,8.3893,8.4037,280400.0
2007-01-03 12:10:00,11.7,11.7,11.68,11.68,212000.0,8.4037,8.4037,8.3893,8.3893,212000.0
2007-01-03 12:20:00,11.69,11.69,11.65,11.66,245200.0,8.3965,8.3965,8.3678,8.375,245200.0
2007-01-03 12:30:00,11.66,11.66,11.64,11.65,123200.0,8.375,8.375,8.3606,8.3678,123200.0
2007-01-03 12:40:00,11.65,11.69,11.64,11.67,406600.0,8.3678,8.3965,8.3606,8.3822,406600.0
2007-01-03 12:50:00,11.67,11.69,11.65,11.65,323000.0,8.3822,8.3965,8.3678,8.3678,323000.0
2007-01-03 13:00:00,11.65,11.67,11.65,11.65,599600.0,8.3678,8.3822,8.3678,8.3678,599600.0
2007-01-03 13:10:00,11.66,11.67,11.65,11.66,177600.0,8.375,8.3822,8.3678,8.375,177600.0
2007-01-03 13:20:00,11.66,11.68,11.63,11.65,317400.0,8.375,8.3893,8.3534,8.3678,317400.0
2007-01-03 13:30:00,11.65,11.67,11.64,11.67,277400.0,8.3678,8.3822,8.3606,8.3822,277400.0
2007-01-03 13:40:00,11.67,11.68,11.67,11.67,174800.0,8.3822,8.3893,8.3822,8.3822,174800.0
2007-01-03 13:50:00,11.68,11.68,11.65,11.67,113400.0,8.3893,8.3893,8.3678,8.3822,113400.0
2007-01-03 14:00:00,11.67,11.69,11.63,11.64,207200.0,8.3822,8.3965,8.3534,8.3606,207200.0
2007-01-03 14:10:00,11.64,11.7,11.62,11.63,428000.0,8.3606,8.4037,8.3463,8.3534,428000.0
2007-01-03 14:20:00,11.63,11.63,11.62,11.63,171600.0,8.3534,8.3534,8.3463,8.3534,171600.0
2007-01-03 14:30:00,11.63,11.63,11.59,11.6,201800.0,8.3534,8.3534,8.3247,8.3319,201800.0
2007-01-03 14:40:00,11.61,11.61,11.56,11.59,239800.0,8.3391,8.3391,8.3032,8.3247,239800.0
2007-01-03 14:50:00,11.59,11.61,11.56,11.58,215000.0,8.3247,8.3391,8.3032,8.3175,215000.0
2007-01-03 15:00:00,11.57,11.59,11.56,11.58,194200.0,8.3103,8.3247,8.3032,8.3175,194200.0
2007-01-03 15:10:00,11.59,11.59,11.57,11.58,124800.0,8.3247,8.3247,8.3103,8.3175,124800.0
2007-01-03 15:20:00,11.58,11.59,11.56,11.58,403000.0,8.3175,8.3247,8.3032,8.3175,403000.0
2007-01-03 15:30:00,11.58,11.59,11.57,11.58,200800.0,8.3175,8.3247,8.3103,8.3175,200800.0
2007-01-03 15:40:00,11.58,11.58,11.57,11.58,238000.0,8.3175,8.3175,8.3103,8.3175,238000.0
2007-01-03 15:50:00,11.58,11.59,11.57,11.58,292400.0,8.3175,8.3247,8.3103,8.3175,292400.0
2007-01-04 09:30:00,11.5,11.55,11.48,11.54,318200.0,8.2601,8.296,8.2457,8.2888,318200.0
2007-01-04 09:40:00,11.54,11.61,11.53,11.6,249200.0,8.2888,8.3391,8.2816,8.3319,249200.0
2007-01-04 09:50:00,11.6,11.63,11.56,11.56,258000.0,8.3319,8.3534,8.3032,8.3032,258000.0
2007-01-04 10:00:00,11.55,11.62,11.55,11.6,331600.0,8.296,8.3463,8.296,8.3319,331600.0
2007-01-04 10:10:00,11.6,11.65,11.6,11.64,187000.0,8.3319,8.3678,8.3319,8.3606,187000.0
2007-01-04 10:20:00,11.63,11.7,11.63,11.68,320600.0,8.3534,8.4037,8.3534,8.3893,320600.0
2007-01-04 10:30:00,11.68,11.73,11.68,11.71,338600.0,8.3893,8.4253,8.3893,8.4109,338600.0
2007-01-04 10:40:00,11.71,11.72,11.7,11.72,259000.0,8.4109,8.4181,8.4037,8.4181,259000.0
2007-01-04 10:50:00,11.72,11.74,11.71,11.72,219800.0,8.4181,8.4324,8.4109,8.4181,219800.0
2007-01-04 11:00:00,11.72,11.74,11.71,11.74,210200.0,8.4181,8.4324,8.4109,8.4324,210200.0
2007-01-04 11:10:00,11.74,11.74,11.72,11.74,220000.0,8.4324,8.4324,8.4181,8.4324,220000.0
2007-01-04 11:20:00,11.74,11.77,11.72,11.76,425600.0,8.4324,8.454,8.4181,8.4468,425600.0
2007-01-04 11:30:00,11.76,11.77,11.75,11.76,421000.0,8.4468,8.454,8.4396,8.4468,421000.0
2007-01-04 11:40:00,11.76,11.77,11.72,11.72,271200.0,8.4468,8.454,8.4181,8.4181,271200.0
2007-01-04 11:50:00,11.72,11.74,11.7,11.7,135400.0,8.4181,8.4324,8.4037,8.4037,135400.0
2007-01-04 12:00:00,11.71,11.72,11.69,11.7,128200.0,8.4109,8.4181,8.3965,8.4037,128200.0
2007-01-04 12:10:00,11.69,11.7,11.67,11.68,145000.0,8.3965,8.4037,8.3822,8.3893,145000.0
2007-01-04 12:20:00,11.68,11.68,11.67,11.68,116000.0,8.3893,8.3893,8.3822,8.3893,116000.0
2007-01-04 12:30:00,11.68,11.68,11.67,11.67,122800.0,8.3893,8.3893,8.3822,8.3822,122800.0
2007-01-04 12:40:00,11.67,11.68,11.67,11.68,119800.0,8.3822,8.3893,8.3822,8.3893,119800.0
2007-01-04 12:50:00,11.68,11.71,11.68,11.7,544600.0,8.3893,8.4109,8.3893,8.4037,544600.0
2007-01-04 13:00:00,11.7,11.7,11.7,11.7,89000.0,8.4037,8.4037,8.4037,8.4037,89000.0
2007-01-04 13:10:00,11.7,11.74,11.7,11.73,340000.0,8.4037,8.4324,8.4037,8.4253,340000.0
2007-01-04 13:20:00,11.74,11.74,11.7,11.71,214200.0,8.4324,8.4324,8.4037,8.4109,214200.0
2007-01-04 13:30:00,11.72,11.72,11.71,11.72,185400.0,8.4181,8.4181,8.4109,8.4181,185400.0
2007-01-04 13:40:00,11.71,11.72,11.68,11.71,319400.0,8.4109,8.4181,8.3893,8.4109,319400.0
2007-01-04 13:50:00,11.71,11.71,11.7,11.7,179800.0,8.4109,8.4109,8.4037,8.4037,179800.0
2007-01-04 14:00:00,11.7,11.73,11.7,11.73,286600.0,8.4037,8.4253,8.4037,8.4253,286600.0
2007-01-04 14:10:00,11.72,11.73,11.68,11.69,206200.0,8.4181,8.4253,8.3893,8.3965,206200.0
2007-01-04 14:20:00,11.69,11.74,11.69,11.73,263600.0,8.3965,8.4324,8.3965,8.4253,263600.0
2007-01-04 14:30:00,11.73,11.76,11.71,11.72,348200.0,8.4253,8.4468,8.4109,8.4181,348200.0
2007-01-04 14:40:00,11.72,11.76,11.72,11.74,407000.0,8.4181,8.4468,8.4181,8.4324,407000.0
2007-01-04 14:50:00,11.74,11.77,11.74,11.75,309400.0,8.4324,8.454,8.4324,8.4396,309400.0
2007-01-04 15:00:00,11.75,11.78,11.74,11.76,360400.0,8.4396,8.4612,8.4324,8.4468,360400.0
2007-01-04 15:10:00,11.75,11.77,11.74,11.76,299200.0,8.4396,8.454,8.4324,8.4468,299200.0
2007-01-04 15:20:00,11.76,11.77,11.76,11.76,365600.0,8.4468,8.454,8.4468,8.4468,365600.0
2007-01-04 15:30:00,11.76,11.77,11.74,11.76,341800.0,8.4468,8.454,8.4324,8.4468,341800.0
2007-01-04 15:40:00,11.77,11.79,11.75,11.78,685800.0,8.454,8.4684,8.4396,8.4612,685800.0
2007-01-04 15:50:00,11.78,11.81,11.78,11.78,1209200.0,8.4612,8.4827,8.4612,8.4612,1209200.0
2007-01-05 09:30:00,11.73,11.77,11.65,11.71,380600.0,8.4253,8.454,8.3678,8.4109,380600.0
2007-01-05 09:40:00,11.71,11.74,11.7,11.7,278000.0,8.4109,8.4324,8.4037,8.4037,278000.0
2007-01-05 09:50:00,11.7,11.74,11.69,11.74,359600.0,8.4037,8.4324,8.3965,8.4324,359600.0
2007-01-05 10:00:00,11.74,11.77,11.74,11.77,357600.0,8.4324,8.454,8.4324,8.454,357600.0
2007-01-05 10:10:00,11.76,11.76,11.74,11.74,243400.0,8.4468,8.4468,8.4324,8.4324,243400.0
2007-01-05 10:20:00,11.74,11.74,11.69,11.7,180000.0,8.4324,8.4324,8.3965,8.4037,180000.0
2007-01-05 10:30:00,11.7,11.71,11.69,11.7,126800.0,8.4037,8.4109,8.3965,8.4037,126800.0
2007-01-05 10:40:00,11.7,11.72,11.7,11.7,264400.0,8.4037,8.4181,8.4037,8.4037,264400.0
2007-01-05 10:50:00,11.7,11.71,11.7,11.7,205800.0,8.4037,8.4109,8.4037,8.4037,205800.0
2007-01-05 11:00:00,11.7,11.72,11.69,11.71,361800.0,8.4037,8.4181,8.3965,8.4109,361800.0
2007-01-05 11:10:00,11.71,11.72,11.71,11.71,146600.0,8.4109,8.4181,8.4109,8.4109,146600.0
2007-01-05 11:20:00,11.71,11.72,11.71,11.71,182800.0,8.4109,8.4181,8.4109,8.4109,182800.0
2007-01-05 11:30:00,11.71,11.74,11.71,11.72,224000.0,8.4109,8.4324,8.4109,8.4181,224000.0
2007-01-05 11:40:00,11.72,11.75,11.72,11.75,192600.0,8.4181,8.4396,8.4181,8.4396,192600.0
2007-01-05 11:50:00,11.75,11.76,11.74,11.75,207600.0,8.4396,8.4468,8.4324,8.4396,207600.0
2007-01-05 12:00:00,11.75,11.78,11.75,11.77,241800.0,8.4396,8.4612,8.4396,8.454,241800.0
2007-01-05 12:10:00,11.77,11.77,11.74,11.74,202200.0,8.454,8.454,8.4324,8.4324,202200.0
2007-01-05 12:20:00,11.74,11.76,11.74,11.76,241200.0,8.4324,8.4468,8.4324,8.4468,241200.0
2007-01-05 12:30:00,11.76,11.78,11.76,11.77,194800.0,8.4468,8.4612,8.4468,8.454,194800.0
2007-01-05 12:40:00,11.77,11.79,11.77,11.79,210400.0,8.454,8.4684,8.454,8.4684,210400.0
2007-01-05 12:50:00,11.79,11.79,11.77,11.77,151200.0,8.4684,8.4684,8.454,8.454,151200.0
2007-01-05 13:00:00,11.77,11.77,11.74,11.75,226000.0,8.454,8.454,8.4324,8.4396,226000.0
2007-01-05 13:10:00,11.75,11.76,11.74,11.76,179400.0,8.4396,8.4468,8.4324,8.4468,179400.0
2007-01-05 13:20:00,11.76,11.8,11.75,11.78,334800.0,8.4468,8.4755,8.4396,8.4612,334800.0
2007-01-05 13:30:00,11.78,11.78,11.75,11.75,213400.0,8.4612,8.4612,8.4396,8.4396,213400.0
2007-01-05 13:40:00,11.75,11.76,11.74,11.75,333600.0,8.4396,8.4468,8.4324,8.4396,333600.0
2007-01-05 13:50:00,11.76,11.78,11.76,11.77,223000.0,8.4468,8.4612,8.4468,8.454,223000.0
2007-01-05 14:00:00,11.77,11.8,11.76,11.77,362600.0,8.454,8.4755,8.4468,8.454,362600.0
2007-01-05 14:10:00,11.77,11.79,11.77,11.78,212000.0,8.454,8.4684,8.454,8.4612,212000.0
2007-01-05 14:20:00,11.78,11.78,11.75,11.76,289200.0,8.4612,8.4612,8.4396,8.4468,289200.0
2007-01-05 14:30:00,11.76,11.77,11.75,11.76,165400.0,8.4468,8.454,8.4396,8.4468,165400.0
2007-01-05 14:40:00,11.76,11.8,11.76,11.79,537000.0,8.4468,8.4755,8.4468,8.4684,537000.0
2007-01-05 14:50:00,11.79,11.8,11.77,11.77,361400.0,8.4684,8.4755,8.454,8.454,361400.0
2007-01-05 15:00:00,11.77,11.78,11.76,11.78,314800.0,8.454,8.4612,8.4468,8.4612,314800.0
2007-01-05 15:10:00,11.78,11.81,11.77,11.81,478600.0,8.4612,8.4827,8.454,8.4827,478600.0
2007-01-05 15:20:00,11.81,11.86,11.81,11.83,788200.0,8.4827,8.5186,8.4827,8.4971,788200.0
2007-01-05 15:30:00,11.83,11.83,11.78,11.79,308400.0,8.4971,8.4971,8.4612,8.4684,308400.0
2007-01-05 15:40:00,11.78,11.81,11.78,11.81,677400.0,8.4612,8.4827,8.4612,8.4827,677400.0
2007-01-05 15:50:00,11.81,11.83,11.81,11.81,597000.0,8.4827,8.4971,8.4827,8.4827,597000.0
2007-01-08 09:30:00,11.75,11.82,11.72,11.81,320400.0,8.4396,8.4899,8.4181,8.4827,320400.0
2007-01-08 09:40:00,11.81,11.86,11.81,11.85,322600.0,8.4827,8.5186,8.4827,8.5115,322600.0
2007-01-08 09:50:00,11.85,11.85,11.78,11.78,251000.0,8.5115,8.5115,8.4612,8.4612,251000.0
2007-01-08 10:00:00,11.78,11.8,11.77,11.8,354200.0,8.4612,8.4755,8.454,8.4755,354200.0
2007-01-08 10:10:00,11.8,11.8,11.78,11.79,134800.0,8.4755,8.4755,8.4612,8.4684,134800.0
2007-01-08 10:20:00,11.79,11.8,11.78,11.78,259200.0,8.4684,8.4755,8.4612,8.4612,259200.0
2007-01-08 10:30:00,11.78,11.81,11.78,11.81,124200.0,8.4612,8.4827,8.4612,8.4827,124200.0
2007-01-08 10:40:00,11.81,11.84,11.81,11.81,210000.0,8.4827,8.5043,8.4827,8.4827,210000.0
2007-01-08 10:50:00,11.81,11.84,11.81,11.81,226000.0,8.4827,8.5043,8.4827,8.4827,226000.0
2007-01-08 11:00:00,11.81,11.83,11.81,11.82,173400.0,8.4827,8.4971,8.4827,8.4899,173400.0
2007-01-08 11:10:00,11.82,11.83,11.81,11.82,165600.0,8.4899,8.4971,8.4827,8.4899,165600.0
2007-01-08 11:20:00,11.83,11.87,11.82,11.85,359600.0,8.4971,8.5258,8.4899,8.5115,359600.0
2007-01-08 11:30:00,11.85,11.88,11.85,11.86,454600.0,8.5115,8.533,8.5115,8.5186,454600.0
2007-01-08 11:40:00,11.86,11.87,11.8,11.8,236200.0,8.5186,8.5258,8.4755,8.4755,236200.0
2007-01-08 11:50:00,11.8,11.82,11.8,11.81,133200.0,8.4755,8.4899,8.4755,8.4827,133200.0
2007-01-08 12:00:00,11.81,11.83,11.81,11.83,683000.0,8.4827,8.4971,8.4827,8.4971,683000.0
2007-01-08 12:10:00,11.83,11.86,11.83,11.83,368800.0,8.4971,8.5186,8.4971,8.4971,368800.0
2007-01-08 12:20:00,11.83,11.84,11.81,11.81,187200.0,8.4971,8.5043,8.4827,8.4827,187200.0
2007-01-08 12:30:00,11.81,11.81,11.81,11.81,130800.0,8.4827,8.4827,8.4827,8.4827,130800.0
2007-01-08 12:40:00,11.81,11.81,11.8,11.8,183800.0,8.4827,8.4827,8.4755,8.4755,183800.0
2007-01-08 12:50:00,11.8,11.81,11.78,11.78,1193600.0,8.4755,8.4827,8.4612,8.4612,1193600.0
2007-01-08 13:00:00,11.78,11.78,11.74,11.75,250200.0,8.4612,8.4612,8.4324,8.4396,250200.0
2007-01-08 13:10:00,11.75,11.76,11.74,11.75,96400.0,8.4396,8.4468,8.4324,8.4396,96400.0
2007-01-08 13:20:00,11.75,11.76,11.74,11.74,103600.0,8.4396,8.4468,8.4324,8.4324,103600.0
2007-01-08 13:30:00,11.74,11.76,11.74,11.74,125400.0,8.4324,8.4468,8.4324,8.4324,125400.0
2007-01-08 13:40:00,11.74,11.8,11.74,11.8,259800.0,8.4324,8.4755,8.4324,8.4755,259800.0
2007-01-08 13:50:00,11.8,11.8,11.77,11.77,110800.0,8.4755,8.4755,8.454,8.454,110800.0
2007-01-08 14:00:00,11.77,11.78,11.76,11.78,184600.0,8.454,8.4612,8.4468,8.4612,184600.0
2007-01-08 14:10:00,11.78,11.79,11.78,11.78,98600.0,8.4612,8.4684,8.4612,8.4612,98600.0
2007-01-08 14:20:00,11.78,11.8,11.78,11.8,120800.0,8.4612,8.4755,8.4612,8.4755,120800.0
2007-01-08 14:30:00,11.8,11.81,11.8,11.8,152000.0,8.4755,8.4827,8.4755,8.4755,152000.0
2007-01-08 14:40:00,11.8,11.81,11.79,11.8,238800.0,8.4755,8.4827,8.4684,8.4755,238800.0
2007-01-08 14:50:00,11.8,11.81,11.8,11.8,107400.0,8.4755,8.4827,8.4755,8.4755,107400.0
2007-01-08 15:00:00,11.8,11.82,11.8,11.81,175000.0,8.4755,8.4899,8.4755,8.4827,175000.0
2007-01-08 15:10:00,11.82,11.83,11.8,11.81,255000.0,8.4899,8.4971,8.4755,8.4827,255000.0
2007-01-08 15:20:00,11.8,11.84,11.8,11.81,208400.0,8.4755,8.5043,8.4755,8.4827,208400.0
2007-01-08 15:30:00,11.81,11.85,11.81,11.83,233600.0,8.4827,8.5115,8.4827,8.4971,233600.0
2007-01-08 15:40:00,11.83,11.84,11.83,11.84,288800.0,8.4971,8.5043,8.4971,8.5043,288800.0
2007-01-08 15:50:00,11.84,11.84,11.83,11.83,876000.0,8.5043,8.5043,8.4971,8.4971,876000.0
2007-01-09 09:30:00,11.94,11.95,11.9,11.93,538800.0,8.5761,8.5833,8.5474,8.5689,538800.0
2007-01-09 09:40:00,11.93,11.94,11.86,11.87,283000.0,8.5689,8.5761,8.5186,8.5258,283000.0
2007-01-09 09:50:00,11.87,11.88,11.83,11.83,355800.0,8.5258,8.533,8.4971,8.4971,355800.0
2007-01-09 10:00:00,11.83,11.86,11.81,11.81,491600.0,8.4971,8.5186,8.4827,8.4827,491600.0
2007-01-09 10:10:00,11.81,11.89,11.81,11.87,248200.0,8.4827,8.5402,8.4827,8.5258,248200.0
2007-01-09 10:20:00,11.87,11.89,11.85,11.87,485000.0,8.5258,8.5402,8.5115,8.5258,485000.0
2007-01-09 10:30:00,11.87,11.88,11.85,11.87,253200.0,8.5258,8.533,8.5115,8.5258,253200.0
2007-01-09 10:40:00,11.87,11.88,11.87,11.87,216400.0,8.5258,8.533,8.5258,8.5258,216400.0
2007-01-09 10:50:00,11.88,11.88,11.85,11.86,273000.0,8.533,8.533,8.5115,8.5186,273000.0
2007-01-09 11:00:00,11.86,11.87,11.85,11.86,206600.0,8.5186,8.5258,8.5115,8.5186,206600.0
2007-01-09 11:10:00,11.86,11.88,11.85,11.86,278400.0,8.5186,8.533,8.5115,8.5186,278400.0
2007-01-09 11:20:00,11.87,11.87,11.83,11.84,539800.0,8.5258,8.5258,8.4971,8.5043,539800.0
2007-01-09 11:30:00,11.84,11.86,11.84,11.85,310600.0,8.5043,8.5186,8.5043,8.5115,310600.0
2007-01-09 11:40:00,11.85,11.85,11.84,11.84,298200.0,8.5115,8.5115,8.5043,8.5043,298200.0
2007-01-09 11:50:00,11.84,11.85,11.83,11.84,278000.0,8.5043,8.5115,8.4971,8.5043,278000.0
2007-01-09 12:00:00,11.84,11.84,11.81,11.82,542400.0,8.5043,8.5043,8.4827,8.4899,542400.0
2007-01-09 12:10:00,11.81,11.82,11.81,11.82,101600.0,8.4827,8.4899,8.4827,8.4899,101600.0
2007-01-09 12:20:00,11.82,11.82,11.74,11.74,238000.0,8.4899,8.4899,8.4324,8.4324,238000.0
2007-01-09 12:30:00,11.74,11.76,11.74,11.75,190400.0,8.4324,8.4468,8.4324,8.4396,190400.0
2007-01-09 12:40:00,11.76,11.79,11.76,11.77,163600.0,8.4468,8.4684,8.4468,8.454,163600.0
2007-01-09 12:50:00,11.77,11.8,11.76,11.78,208600.0,8.454,8.4755,8.4468,8.4612,208600.0
2007-01-09 13:00:00,11.78,11.78,11.76,11.78,150800.0,8.4612,8.4612,8.4468,8.4612,150800.0
2007-01-09 13:10:00,11.78,11.8,11.78,11.8,150400.0,8.4612,8.4755,8.4612,8.4755,150400.0
2007-01-09 13:20:00,11.8,11.8,11.78,11.79,227200.0,8.4755,8.4755,8.4612,8.4684,227200.0
2007-01-09 13:30:00,11.79,11.81,11.79,11.79,83600.0,8.4684,8.4827,8.4684,8.4684,83600.0
2007-01-09 13:40:00,11.79,11.81,11.79,11.8,145600.0,8.4684,8.4827,8.4684,8.4755,145600.0
2007-01-09 13:50:00,11.8,11.81,11.78,11.78,86400.0,8.4755,8.4827,8.4612,8.4612,86400.0
2007-01-09 14:00:00,11.78,11.81,11.78,11.8,132200.0,8.4612,8.4827,8.4612,8.4755,132200.0
2007-01-09 14:10:00,11.81,11.81,11.79,11.81,158800.0,8.4827,8.4827,8.4684,8.4827,158800.0
2007-01-09 14:20:00,11.8,11.81,11.8,11.8,96200.0,8.4755,8.4827,8.4755,8.4755,96200.0
2007-01-09 14:30:00,11.8,11.81,11.78,11.8,155600.0,8.4755,8.4827,8.4612,8.4755,155600.0
2007-01-09 14:40:00,11.8,11.81,11.79,11.8,126600.0,8.4755,8.4827,8.4684,8.4755,126600.0
2007-01-09 14:50:00,11.8,11.83,11.8,11.81,216800.0,8.4755,8.4971,8.4755,8.4827,216800.0
2007-01-09 15:00:00,11.81,11.83,11.81,11.82,205600.0,8.4827,8.4971,8.4827,8.4899,205600.0
2007-01-09 15:10:00,11.82,11.83,11.81,11.82,168200.0,8.4899,8.4971,8.4827,8.4899,168200.0
2007-01-09 15:20:00,11.82,11.84,11.82,11.83,130000.0,8.4899,8.5043,8.4899,8.4971,130000.0
2007-01-09 15:30:00,11.84,11.85,11.83,11.83,287000.0,8.5043,8.5115,8.4971,8.4971,287000.0
2007-01-09 15:40:00,11.83,11.84,11.83,11.84,284600.0,8.4971,8.5043,8.4971,8.5043,284600.0
2007-01-09 15:50:00,11.84,11.84,11.81,11.83,531800.0,8.5043,8.5043,8.4827,8.4971,531800.0
2007-01-10 09:30:00,11.77,11.8,11.74,11.78,243800.0,8.454,8.4755,8.4324,8.4612,243800.0
2007-01-10 09:40:00,11.78,11.81,11.77,11.8,197200.0,8.4612,8.4827,8.454,8.4755,197200.0
2007-01-10 09:50:00,11.79,11.8,11.79,11.8,128200.0,8.4684,8.4755,8.4684,8.4755,128200.0
2007-01-10 10:00:00,11.8,11.81,11.8,11.81,205600.0,8.4755,8.4827,8.4755,8.4827,205600.0
2007-01-10 10:10:00,11.81,11.84,11.8,11.84,215000.0,8.4827,8.5043,8.4755,8.5043,215000.0
2007-01-10 10:20:00,11.83,11.87,11.83,11.86,356200.0,8.4971,8.5258,8.4971,8.5186,356200.0
2007-01-10 10:30:00,11.85,11.86,11.85,11.86,391600.0,8.5115,8.5186,8.5115,8.5186,391600.0
2007-01-10 10:40:00,11.85,11.88,11.85,11.86,240400.0,8.5115,8.533,8.5115,8.5186,240400.0
2007-01-10 10:50:00,11.86,11.86,11.85,11.86,349000.0,8.5186,8.5186,8.5115,8.5186,349000.0
2007-01-10 11:00:00,11.86,11.86,11.86,11.86,106400.0,8.5186,8.5186,8.5186,8.5186,106400.0
2007-01-10 11:10:00,11.86,11.86,11.83,11.84,118400.0,8.5186,8.5186,8.4971,8.5043,118400.0
2007-01-10 11:20:00,11.83,11.85,11.83,11.83,148000.0,8.4971,8.5115,8.4971,8.4971,148000.0
2007-01-10 11:30:00,11.83,11.84,11.81,11.84,243800.0,8.4971,8.5043,8.4827,8.5043,243800.0
2007-01-10 11:40:00,11.84,11.85,11.84,11.85,57200.0,8.5043,8.5115,8.5043,8.5115,57200.0
2007-01-10 11:50:00,11.85,11.86,11.83,11.83,127400.0,8.5115,8.5186,8.4971,8.4971,127400.0
2007-01-10 12:00:00,11.84,11.84,11.8,11.8,74800.0,8.5043,8.5043,8.4755,8.4755,74800.0
2007-01-10 12:10:00,11.8,11.81,11.8,11.8,95000.0,8.4755,8.4827,8.4755,8.4755,95000.0
2007-01-10 12:20:00,11.8,11.8,11.8,11.8,48600.0,8.4755,8.4755,8.4755,8.4755,48600.0
2007-01-10 12:30:00,11.8,11.8,11.79,11.8,116000.0,8.4755,8.4755,8.4684,8.4755,116000.0
2007-01-10 12:40:00,11.8,11.8,11.8,11.8,46000.0,8.4755,8.4755,8.4755,8.4755,46000.0
2007-01-10 12:50:00,11.8,11.81,11.8,11.81,70200.0,8.4755,8.4827,8.4755,8.4827,70200.0
2007-01-10 13:00:00,11.81,11.81,11.8,11.8,62000.0,8.4827,8.4827,8.4755,8.4755,62000.0
2007-01-10 13:10:00,11.8,11.81,11.8,11.8,32400.0,8.4755,8.4827,8.4755,8.4755,32400.0
2007-01-10 13:20:00,11.81,11.81,11.8,11.8,40000.0,8.4827,8.4827,8.4755,8.4755,40000.0
2007-01-10 13:30:00,11.8,11.84,11.8,11.83,179000.0,8.4755,8.5043,8.4755,8.4971,179000.0
2007-01-10 13:40:00,11.83,11.85,11.82,11.83,220400.0,8.4971,8.5115,8.4899,8.4971,220400.0
2007-01-10 13:50:00,11.83,11.84,11.81,11.81,77800.0,8.4971,8.5043,8.4827,8.4827,77800.0
2007-01-10 14:00:00,11.81,11.83,11.81,11.82,104000.0,8.4827,8.4971,8.4827,8.4899,104000.0
2007-01-10 14:10:00,11.83,11.85,11.82,11.84,116400.0,8.4971,8.5115,8.4899,8.5043,116400.0
2007-01-10 14:20:00,11.84,11.84,11.81,11.81,70600.0,8.5043,8.5043,8.4827,8.4827,70600.0
2007-01-10 14:30:00,11.81,11.83,11.81,11.81,119800.0,8.4827,8.4971,8.4827,8.4827,119800.0
2007-01-10 14:40:00,11.81,11.83,11.81,11.82,85800.0,8.4827,8.4971,8.4827,8.4899,85800.0
2007-01-10 14:50:00,11.82,11.83,11.81,11.81,52600.0,8.4899,8.4971,8.4827,8.4827,52600.0
2007-01-10 15:00:00,11.81,11.82,11.81,11.81,121200.0,8.4827,8.4899,8.4827,8.4827,121200.0
2007-01-10 15:10:00,11.81,11.83,11.8,11.81,483400.0,8.4827,8.4971,8.4755,8.4827,483400.0
2007-01-10 15:20:00,11.81,11.84,11.81,11.83,334400.0,8.4827,8.5043,8.4827,8.4971,334400.0
2007-01-10 15:30:00,11.83,11.88,11.83,11.86,373400.0,8.4971,8.533,8.4971,8.5186,373400.0
2007-01-10 15:40:00,11.86,11.86,11.83,11.84,321000.0,8.5186,8.5186,8.4971,8.5043,321000.0
2007-01-10 15:50:00,11.84,11.86,11.84,11.85,358800.0,8.5043,8.5186,8.5043,8.5115,358800.0
2007-01-11 09:30:00,11.87,11.88,11.79,11.81,225000.0,8.5258,8.533,8.4684,8.4827,225000.0
2007-01-11 09:40:00,11.8,11.87,11.79,11.86,300600.0,8.4755,8.5258,8.4684,8.5186,300600.0
2007-01-11 09:50:00,11.86,11.88,11.83,11.86,226600.0,8.5186,8.533,8.4971,8.5186,226600.0
2007-01-11 10:00:00,11.86,11.87,11.83,11.85,132200.0,8.5186,8.5258,8.4971,8.5115,132200.0
2007-01-11 10:10:00,11.85,11.88,11.85,11.86,210400.0,8.5115,8.533,8.5115,8.5186,210400.0
2007-01-11 10:20:00,11.86,11.86,11.84,11.86,183000.0,8.5186,8.5186,8.5043,8.5186,183000.0
2007-01-11 10:30:00,11.85,11.89,11.83,11.89,273000.0,8.5115,8.5402,8.4971,8.5402,273000.0
2007-01-11 10:40:00,11.9,11.91,11.87,11.9,283400.0,8.5474,8.5545,8.5258,8.5474,283400.0
2007-01-11 10:50:00,11.9,11.92,11.88,11.9,178000.0,8.5474,8.5617,8.533,8.5474,178000.0
2007-01-11 11:00:00,11.9,11.93,11.9,11.9,140000.0,8.5474,8.5689,8.5474,8.5474,140000.0
2007-01-11 11:10:00,11.9,11.9,11.88,11.9,115400.0,8.5474,8.5474,8.533,8.5474,115400.0
2007-01-11 11:20:00,11.9,11.9,11.86,11.87,253000.0,8.5474,8.5474,8.5186,8.5258,253000.0
2007-01-11 11:30:00,11.87,11.91,11.87,11.9,222400.0,8.5258,8.5545,8.5258,8.5474,222400.0
2007-01-11 11:40:00,11.9,11.92,11.89,11.89,131400.0,8.5474,8.5617,8.5402,8.5402,131400.0
2007-01-11 11:50:00,11.89,11.9,11.88,11.88,118600.0,8.5402,8.5474,8.533,8.533,118600.0
2007-01-11 12:00:00,11.88,11.9,11.87,11.88,118000.0,8.533,8.5474,8.5258,8.533,118000.0
2007-01-11 12:10:00,11.88,11.89,11.86,11.89,220800.0,8.533,8.5402,8.5186,8.5402,220800.0
2007-01-11 12:20:00,11.89,11.9,11.85,11.86,228800.0,8.5402,8.5474,8.5115,8.5186,228800.0
2007-01-11 12:30:00,11.85,11.86,11.84,11.86,173600.0,8.5115,8.5186,8.5043,8.5186,173600.0
2007-01-11 12:40:00,11.85,11.87,11.85,11.85,173000.0,8.5115,8.5258,8.5115,8.5115,173000.0
2007-01-11 12:50:00,11.86,11.87,11.85,11.85,164800.0,8.5186,8.5258,8.5115,8.5115,164800.0
2007-01-11 13:00:00,11.85,11.87,11.84,11.86,139000.0,8.5115,8.5258,8.5043,8.5186,139000.0
2007-01-11 13:10:00,11.86,11.9,11.85,11.88,205800.0,8.5186,8.5474,8.5115,8.533,205800.0
2007-01-11 13:20:00,11.88,11.88,11.87,11.88,99200.0,8.533,8.533,8.5258,8.533,99200.0
2007-01-11 13:30:00,11.88,11.89,11.87,11.88,136400.0,8.533,8.5402,8.5258,8.533,136400.0
2007-01-11 13:40:00,11.88,11.89,11.87,11.88,149600.0,8.533,8.5402,8.5258,8.533,149600.0
2007-01-11 13:50:00,11.88,11.88,11.86,11.87,127800.0,8.533,8.533,8.5186,8.5258,127800.0
2007-01-11 14:00:00,11.87,11.87,11.84,11.85,130200.0,8.5258,8.5258,8.5043,8.5115,130200.0
2007-01-11 14:10:00,11.85,11.86,11.85,11.85,89200.0,8.5115,8.5186,8.5115,8.5115,89200.0
2007-01-11 14:20:00,11.86,11.86,11.84,11.86,159800.0,8.5186,8.5186,8.5043,8.5186,159800.0
2007-01-11 14:30:00,11.86,11.87,11.86,11.86,135000.0,8.5186,8.5258,8.5186,8.5186,135000.0
2007-01-11 14:40:00,11.86,11.88,11.86,11.88,199600.0,8.5186,8.533,8.5186,8.533,199600.0
2007-01-11 14:50:00,11.88,11.9,11.87,11.88,200000.0,8.533,8.5474,8.5258,8.533,200000.0
2007-01-11 15:00:00,11.88,11.88,11.86,11.87,149400.0,8.533,8.533,8.5186,8.5258,149400.0
2007-01-11 15:10:00,11.87,11.9,11.85,11.9,374600.0,8.5258,8.5474,8.5115,8.5474,374600.0
2007-01-11 15:20:00,11.9,11.92,11.86,11.88,325600.0,8.5474,8.5617,8.5186,8.533,325600.0
2007-01-11 15:30:00,11.88,11.9,11.87,11.88,215200.0,8.533,8.5474,8.5258,8.533,215200.0
2007-01-11 15:40:00,11.88,11.89,11.86,11.86,327800.0,8.533,8.5402,8.5186,8.5186,327800.0
2007-01-11 15:50:00,11.86,11.88,11.86,11.87,379600.0,8.5186,8.533,8.5186,8.5258,379600.0
2007-01-12 09:30:00,11.91,11.93,11.86,11.88,216200.0,8.5545,8.5689,8.5186,8.533,216200.0
2007-01-12 09:40:00,11.87,11.9,11.87,11.88,93600.0,8.5258,8.5474,8.5258,8.533,93600.0
2007-01-12 09:50:00,11.88,11.9,11.88,11.89,106600.0,8.533,8.5474,8.533,8.5402,106600.0
2007-01-12 10:00:00,11.89,11.9,11.88,11.89,193600.0,8.5402,8.5474,8.533,8.5402,193600.0
2007-01-12 10:10:00,11.88,11.9,11.88,11.88,285000.0,8.533,8.5474,8.533,8.533,285000.0
2007-01-12 10:20:00,11.88,11.89,11.86,11.86,137600.0,8.533,8.5402,8.5186,8.5186,137600.0
2007-01-12 10:30:00,11.87,11.9,11.86,11.9,187200.0,8.5258,8.5474,8.5186,8.5474,187200.0
2007-01-12 10:40:00,11.9,11.94,11.88,11.94,193600.0,8.5474,8.5761,8.533,8.5761,193600.0
2007-01-12 10:50:00,11.94,11.94,11.88,11.9,221400.0,8.5761,8.5761,8.533,8.5474,221400.0
2007-01-12 11:00:00,11.9,11.9,11.88,11.9,273400.0,8.5474,8.5474,8.533,8.5474,273400.0
2007-01-12 11:10:00,11.9,11.91,11.89,11.9,132000.0,8.5474,8.5545,8.5402,8.5474,132000.0
2007-01-12 11:20:00,11.9,11.9,11.88,11.88,127800.0,8.5474,8.5474,8.533,8.533,127800.0
2007-01-12 11:30:00,11.88,11.89,11.85,11.88,207400.0,8.533,8.5402,8.5115,8.533,207400.0
2007-01-12 11:40:00,11.88,11.88,11.86,11.87,187800.0,8.533,8.533,8.5186,8.5258,187800.0
2007-01-12 11:50:00,11.87,11.87,11.86,11.87,139600.0,8.5258,8.5258,8.5186,8.5258,139600.0
2007-01-12 12:00:00,11.87,11.87,11.86,11.86,109400.0,8.5258,8.5258,8.5186,8.5186,109400.0
2007-01-12 12:10:00,11.86,11.86,11.85,11.85,132800.0,8.5186,8.5186,8.5115,8.5115,132800.0
2007-01-12 12:20:00,11.85,11.86,11.85,11.85,136200.0,8.5115,8.5186,8.5115,8.5115,136200.0
2007-01-12 12:30:00,11.85,11.85,11.84,11.85,108400.0,8.5115,8.5115,8.5043,8.5115,108400.0
2007-01-12 12:40:00,11.85,11.86,11.85,11.85,90000.0,8.5115,8.5186,8.5115,8.5115,90000.0
2007-01-12 12:50:00,11.85,11.85,11.84,11.85,176400.0,8.5115,8.5115,8.5043,8.5115,176400.0
2007-01-12 13:00:00,11.84,11.86,11.84,11.86,91200.0,8.5043,8.5186,8.5043,8.5186,91200.0
2007-01-12 13:10:00,11.86,11.86,11.84,11.84,120000.0,8.5186,8.5186,8.5043,8.5043,120000.0
2007-01-12 13:20:00,11.84,11.84,11.8,11.8,237200.0,8.5043,8.5043,8.4755,8.4755,237200.0
2007-01-12 13:30:00,11.8,11.81,11.8,11.81,351800.0,8.4755,8.4827,8.4755,8.4827,351800.0
2007-01-12 13:40:00,11.81,11.81,11.79,11.8,182000.0,8.4827,8.4827,8.4684,8.4755,182000.0
2007-01-12 13:50:00,11.8,11.81,11.8,11.8,96600.0,8.4755,8.4827,8.4755,8.4755,96600.0
2007-01-12 14:00:00,11.8,11.81,11.78,11.8,168000.0,8.4755,8.4827,8.4612,8.4755,168000.0
2007-01-12 14:10:00,11.8,11.81,11.78,11.79,223400.0,8.4755,8.4827,8.4612,8.4684,223400.0
2007-01-12 14:20:00,11.79,11.79,11.78,11.79,165200.0,8.4684,8.4684,8.4612,8.4684,165200.0
2007-01-12 14:30:00,11.79,11.81,11.79,11.8,335000.0,8.4684,8.4827,8.4684,8.4755,335000.0
2007-01-12 14:40:00,11.8,11.81,11.79,11.8,108400.0,8.4755,8.4827,8.4684,8.4755,108400.0
2007-01-12 14:50:00,11.8,11.81,11.79,11.8,92800.0,8.4755,8.4827,8.4684,8.4755,92800.0
2007-01-12 15:00:00,11.79,11.8,11.79,11.79,247200.0,8.4684,8.4755,8.4684,8.4684,247200.0
2007-01-12 15:10:00,11.79,11.8,11.78,11.79,208400.0,8.4684,8.4755,8.4612,8.4684,208400.0
2007-01-12 15:20:00,11.78,11.79,11.75,11.76,304800.0,8.4612,8.4684,8.4396,8.4468,304800.0
2007-01-12 15:30:00,11.76,11.8,11.76,11.79,315600.0,8.4468,8.4755,8.4468,8.4684,315600.0
2007-01-12 15:40:00,11.79,11.81,11.79,11.79,404000.0,8.4684,8.4827,8.4684,8.4684,404000.0
2007-01-12 15:50:00,11.79,11.81,11.78,11.8,613800.0,8.4684,8.4827,8.4612,8.4755,613800.0
2007-01-16 09:30:00,11.74,11.74,11.67,11.73,345000.0,8.4324,8.4324,8.3822,8.4253,345000.0
2007-01-16 09:40:00,11.73,11.81,11.72,11.79,503400.0,8.4253,8.4827,8.4181,8.4684,503400.0
2007-01-16 09:50:00,11.8,11.81,11.77,11.8,254400.0,8.4755,8.4827,8.454,8.4755,254400.0
2007-01-16 10:00:00,11.81,11.88,11.8,11.87,373200.0,8.4827,8.533,8.4755,8.5258,373200.0
2007-01-16 10:10:00,11.87,11.9,11.85,11.9,330800.0,8.5258,8.5474,8.5115,8.5474,330800.0
2007-01-16 10:20:00,11.9,11.92,11.89,11.91,208800.0,8.5474,8.5617,8.5402,8.5545,208800.0
2007-01-16 10:30:00,11.91,11.92,11.89,11.89,194400.0,8.5545,8.5617,8.5402,8.5402,194400.0
2007-01-16 10:40:00,11.89,11.9,11.86,11.86,124800.0,8.5402,8.5474,8.5186,8.5186,124800.0
2007-01-16 10:50:00,11.86,11.88,11.84,11.84,113200.0,8.5186,8.533,8.5043,8.5043,113200.0
2007-01-16 11:00:00,11.84,11.86,11.84,11.84,121400.0,8.5043,8.5186,8.5043,8.5043,121400.0
2007-01-16 11:10:00,11.84,11.87,11.84,11.87,76200.0,8.5043,8.5258,8.5043,8.5258,76200.0
2007-01-16 11:20:00,11.87,11.88,11.87,11.88,101800.0,8.5258,8.533,8.5258,8.533,101800.0
2007-01-16 11:30:00,11.88,11.91,11.87,11.9,199000.0,8.533,8.5545,8.5258,8.5474,199000.0
2007-01-16 11:40:00,11.89,11.9,11.87,11.88,102600.0,8.5402,8.5474,8.5258,8.533,102600.0
2007-01-16 11:50:00,11.88,11.9,11.87,11.88,120600.0,8.533,8.5474,8.5258,8.533,120600.0
2007-01-16 12:00:00,11.88,11.88,11.86,11.87,109000.0,8.533,8.533,8.5186,8.5258,109000.0
2007-01-16 12:10:00,11.86,11.88,11.86,11.87,55600.0,8.5186,8.533,8.5186,8.5258,55600.0
2007-01-16 12:20:00,11.87,11.87,11.86,11.86,63400.0,8.5258,8.5258,8.5186,8.5186,63400.0
2007-01-16 12:30:00,11.86,11.87,11.85,11.86,59800.0,8.5186,8.5258,8.5115,8.5186,59800.0
2007-01-16 12:40:00,11.86,11.86,11.85,11.85,72600.0,8.5186,8.5186,8.5115,8.5115,72600.0
2007-01-16 12:50:00,11.85,11.85,11.82,11.83,133600.0,8.5115,8.5115,8.4899,8.4971,133600.0
2007-01-16 13:00:00,11.83,11.85,11.83,11.85,64600.0,8.4971,8.5115,8.4971,8.5115,64600.0
2007-01-16 13:10:00,11.85,11.85,11.83,11.83,45000.0,8.5115,8.5115,8.4971,8.4971,45000.0
2007-01-16 13:20:00,11.83,11.83,11.81,11.83,93400.0,8.4971,8.4971,8.4827,8.4971,93400.0
2007-01-16 13:30:00,11.84,11.84,11.82,11.83,65800.0,8.5043,8.5043,8.4899,8.4971,65800.0
2007-01-16 13:40:00,11.84,11.84,11.83,11.83,42800.0,8.5043,8.5043,8.4971,8.4971,42800.0
2007-01-16 13:50:00,11.83,11.84,11.83,11.84,38800.0,8.4971,8.5043,8.4971,8.5043,38800.0
2007-01-16 14:00:00,11.84,11.85,11.83,11.85,50400.0,8.5043,8.5115,8.4971,8.5115,50400.0
2007-01-16 14:10:00,11.85,11.86,11.84,11.84,93600.0,8.5115,8.5186,8.5043,8.5043,93600.0
2007-01-16 14:20:00,11.84,11.87,11.84,11.85,68800.0,8.5043,8.5258,8.5043,8.5115,68800.0
2007-01-16 14:30:00,11.86,11.87,11.85,11.87,107800.0,8.5186,8.5258,8.5115,8.5258,107800.0
2007-01-16 14:40:00,11.87,11.88,11.86,11.88,53200.0,8.5258,8.533,8.5186,8.533,53200.0
2007-01-16 14:50:00,11.88,11.88,11.87,11.87,117200.0,8.533,8.533,8.5258,8.5258,117200.0
2007-01-16 15:00:00,11.88,11.88,11.85,11.85,163000.0,8.533,8.533,8.5115,8.5115,163000.0
2007-01-16 15:10:00,11.85,11.85,11.83,11.83,90800.0,8.5115,8.5115,8.4971,8.4971,90800.0
2007-01-16 15:20:00,11.83,11.85,11.83,11.85,121000.0,8.4971,8.5115,8.4971,8.5115,121000.0
2007-01-16 15:30:00,11.85,11.85,11.84,11.85,141800.0,8.5115,8.5115,8.5043,8.5115,141800.0
2007-01-16 15:40:00,11.85,11.86,11.85,11.86,244800.0,8.5115,8.5186,8.5115,8.5186,244800.0
2007-01-16 15:50:00,11.86,11.88,11.84,11.87,392000.0,8.5186,8.533,8.5043,8.5258,392000.0
2007-01-17 09:30:00,11.88,11.9,11.78,11.85,419600.0,8.533,8.5474,8.4612,8.5115,419600.0
2007-01-17 09:40:00,11.85,11.88,11.84,11.86,161200.0,8.5115,8.533,8.5043,8.5186,161200.0
2007-01-17 09:50:00,11.85,11.86,11.85,11.85,164200.0,8.5115,8.5186,8.5115,8.5115,164200.0
2007-01-17 10:00:00,11.85,11.86,11.83,11.85,192200.0,8.5115,8.5186,8.4971,8.5115,192200.0
2007-01-17 10:10:00,11.85,11.88,11.85,11.85,185400.0,8.5115,8.533,8.5115,8.5115,185400.0
2007-01-17 10:20:00,11.85,11.86,11.85,11.85,65400.0,8.5115,8.5186,8.5115,8.5115,65400.0
2007-01-17 10:30:00,11.85,11.86,11.85,11.85,66400.0,8.5115,8.5186,8.5115,8.5115,66400.0
2007-01-17 10:40:00,11.85,11.86,11.85,11.85,75400.0,8.5115,8.5186,8.5115,8.5115,75400.0
2007-01-17 10:50:00,11.85,11.86,11.84,11.84,142000.0,8.5115,8.5186,8.5043,8.5043,142000.0
2007-01-17 11:00:00,11.84,11.85,11.84,11.85,94600.0,8.5043,8.5115,8.5043,8.5115,94600.0
2007-01-17 11:10:00,11.86,11.88,11.85,11.87,170600.0,8.5186,8.533,8.5115,8.5258,170600.0
2007-01-17 11:20:00,11.87,11.88,11.86,11.87,191600.0,8.5258,8.533,8.5186,8.5258,191600.0
2007-01-17 11:30:00,11.87,11.88,11.86,11.86,61800.0,8.5258,8.533,8.5186,8.5186,61800.0
2007-01-17 11:40:00,11.86,11.87,11.86,11.87,137000.0,8.5186,8.5258,8.5186,8.5258,137000.0
2007-01-17 11:50:00,11.87,11.87,11.87,11.87,137000.0,8.5258,8.5258,8.5258,8.5258,137000.0
2007-01-17 12:00:00,11.87,11.88,11.87,11.88,151000.0,8.5258,8.533,8.5258,8.533,151000.0
2007-01-17 12:10:00,11.88,11.88,11.87,11.88,175800.0,8.533,8.533,8.5258,8.533,175800.0
2007-01-17 12:20:00,11.88,11.88,11.87,11.88,67000.0,8.533,8.533,8.5258,8.533,67000.0
2007-01-17 12:30:00,11.88,11.88,11.88,11.88,52000.0,8.533,8.533,8.533,8.533,52000.0
2007-01-17 12:40:00,11.88,11.89,11.88,11.89,63400.0,8.533,8.5402,8.533,8.5402,63400.0
2007-01-17 12:50:00,11.88,11.9,11.88,11.9,97400.0,8.533,8.5474,8.533,8.5474,97400.0
2007-01-17 13:00:00,11.89,11.9,11.88,11.88,361600.0,8.5402,8.5474,8.533,8.533,361600.0
2007-01-17 13:10:00,11.88,11.89,11.88,11.89,44400.0,8.533,8.5402,8.533,8.5402,44400.0
2007-01-17 13:20:00,11.88,11.89,11.88,11.88,57800.0,8.533,8.5402,8.533,8.533,57800.0
2007-01-17 13:30:00,11.88,11.89,11.88,11.88,74400.0,8.533,8.5402,8.533,8.533,74400.0
2007-01-17 13:40:00,11.88,11.89,11.87,11.88,59200.0,8.533,8.5402,8.5258,8.533,59200.0
2007-01-17 13:50:00,11.88,11.88,11.87,11.88,110600.0,8.533,8.533,8.5258,8.533,110600.0
2007-01-17 14:00:00,11.88,11.88,11.87,11.87,95400.0,8.533,8.533,8.5258,8.5258,95400.0
2007-01-17 14:10:00,11.88,11.88,11.86,11.87,91400.0,8.533,8.533,8.5186,8.5258,91400.0
2007-01-17 14:20:00,11.87,11.88,11.82,11.83,359600.0,8.5258,8.533,8.4899,8.4971,359600.0
2007-01-17 14:30:00,11.83,11.85,11.8,11.84,272800.0,8.4971,8.5115,8.4755,8.5043,272800.0
2007-01-17 14:40:00,11.84,11.85,11.84,11.84,81200.0,8.5043,8.5115,8.5043,8.5043,81200.0
2007-01-17 14:50:00,11.84,11.87,11.84,11.86,240200.0,8.5043,8.5258,8.5043,8.5186,240200.0
2007-01-17 15:00:00,11.86,11.86,11.83,11.84,108200.0,8.5186,8.5186,8.4971,8.5043,108200.0
2007-01-17 15:10:00,11.83,11.84,11.8,11.81,225200.0,8.4971,8.5043,8.4755,8.4827,225200.0
2007-01-17 15:20:00,11.81,11.85,11.81,11.84,114000.0,8.4827,8.5115,8.4827,8.5043,114000.0
2007-01-17 15:30:00,11.84,11.86,11.83,11.85,134600.0,8.5043,8.5186,8.4971,8.5115,134600.0
2007-01-17 15:40:00,11.86,11.87,11.85,11.86,195800.0,8.5186,8.5258,8.5115,8.5186,195800.0
2007-01-17 15:50:00,11.86,11.87,11.84,11.86,341000.0,8.5186,8.5258,8.5043,8.5186,341000.0
2007-01-18 09:30:00,11.92,11.93,11.85,11.91,435800.0,8.5617,8.5689,8.5115,8.5545,435800.0
2007-01-18 09:40:00,11.91,11.93,11.85,11.88,479600.0,8.5545,8.5689,8.5115,8.533,479600.0
2007-01-18 09:50:00,11.88,11.92,11.86,11.91,230800.0,8.533,8.5617,8.5186,8.5545,230800.0
2007-01-18 10:00:00,11.92,11.92,11.87,11.88,240600.0,8.5617,8.5617,8.5258,8.533,240600.0
2007-01-18 10:10:00,11.88,11.9,11.86,11.87,383600.0,8.533,8.5474,8.5186,8.5258,383600.0
2007-01-18 10:20:00,11.87,11.9,11.87,11.88,329400.0,8.5258,8.5474,8.5258,8.533,329400.0
2007-01-18 10:30:00,11.88,11.9,11.88,11.89,159200.0,8.533,8.5474,8.533,8.5402,159200.0
2007-01-18 10:40:00,11.9,11.92,11.89,11.9,333400.0,8.5474,8.5617,8.5402,8.5474,333400.0
2007-01-18 10:50:00,11.9,11.96,11.9,11.96,334800.0,8.5474,8.5905,8.5474,8.5905,334800.0
2007-01-18 11:00:00,11.95,11.96,11.93,11.93,120600.0,8.5833,8.5905,8.5689,8.5689,120600.0
2007-01-18 11:10:00,11.93,11.96,11.91,11.95,183800.0,8.5689,8.5905,8.5545,8.5833,183800.0
2007-01-18 11:20:00,11.96,11.96,11.94,11.95,308200.0,8.5905,8.5905,8.5761,8.5833,308200.0
2007-01-18 11:30:00,11.95,11.96,11.94,11.96,245400.0,8.5833,8.5905,8.5761,8.5905,245400.0
2007-01-18 11:40:00,11.96,11.96,11.95,11.96,110400.0,8.5905,8.5905,8.5833,8.5905,110400.0
2007-01-18 11:50:00,11.96,11.96,11.93,11.93,84800.0,8.5905,8.5905,8.5689,8.5689,84800.0
2007-01-18 12:00:00,11.94,11.96,11.93,11.96,106800.0,8.5761,8.5905,8.5689,8.5905,106800.0
2007-01-18 12:10:00,11.96,11.96,11.94,11.95,134400.0,8.5905,8.5905,8.5761,8.5833,134400.0
2007-01-18 12:20:00,11.95,11.96,11.94,11.94,141600.0,8.5833,8.5905,8.5761,8.5761,141600.0
2007-01-18 12:30:00,11.93,11.94,11.9,11.93,118600.0,8.5689,8.5761,8.5474,8.5689,118600.0
2007-01-18 12:40:00,11.94,11.95,11.93,11.95,99200.0,8.5761,8.5833,8.5689,8.5833,99200.0
2007-01-18 12:50:00,11.95,11.95,11.93,11.94,114600.0,8.5833,8.5833,8.5689,8.5761,114600.0
2007-01-18 13:00:00,11.94,11.95,11.94,11.95,123200.0,8.5761,8.5833,8.5761,8.5833,123200.0
2007-01-18 13:10:00,11.95,11.96,11.94,11.94,100000.0,8.5833,8.5905,8.5761,8.5761,100000.0
2007-01-18 13:20:00,11.94,11.94,11.94,11.94,32200.0,8.5761,8.5761,8.5761,8.5761,32200.0
2007-01-18 13:30:00,11.94,11.96,11.92,11.93,214000.0,8.5761,8.5905,8.5617,8.5689,214000.0
2007-01-18 13:40:00,11.93,11.94,11.92,11.93,111800.0,8.5689,8.5761,8.5617,8.5689,111800.0
2007-01-18 13:50:00,11.93,11.93,11.9,11.9,146800.0,8.5689,8.5689,8.5474,8.5474,146800.0
2007-01-18 14:00:00,11.9,11.92,11.88,11.92,141800.0,8.5474,8.5617,8.533,8.5617,141800.0
2007-01-18 14:10:00,11.92,11.93,11.9,11.92,87600.0,8.5617,8.5689,8.5474,8.5617,87600.0
2007-01-18 14:20:00,11.92,11.93,11.92,11.92,73400.0,8.5617,8.5689,8.5617,8.5617,73400.0
2007-01-18 14:30:00,11.92,11.92,11.88,11.89,167400.0,8.5617,8.5617,8.533,8.5402,167400.0
2007-01-18 14:40:00,11.89,11.9,11.87,11.88,113600.0,8.5402,8.5474,8.5258,8.533,113600.0
2007-01-18 14:50:00,11.88,11.88,11.86,11.87,291800.0,8.533,8.533,8.5186,8.5258,291800.0
2007-01-18 15:00:00,11.87,11.87,11.86,11.86,175200.0,8.5258,8.5258,8.5186,8.5186,175200.0
2007-01-18 15:10:00,11.87,11.88,11.85,11.86,184800.0,8.5258,8.533,8.5115,8.5186,184800.0
2007-01-18 15:20:00,11.85,11.88,11.85,11.88,296000.0,8.5115,8.533,8.5115,8.533,296000.0
2007-01-18 15:30:00,11.88,11.89,11.86,11.88,219400.0,8.533,8.5402,8.5186,8.533,219400.0
2007-01-18 15:40:00,11.88,11.9,11.87,11.9,231400.0,8.533,8.5474,8.5258,8.5474,231400.0
2007-01-18 15:50:00,11.9,11.92,11.89,11.9,396400.0,8.5474,8.5617,8.5402,8.5474,396400.0
2007-01-19 09:30:00,11.97,11.97,11.9,11.95,859600.0,8.5976,8.5976,8.5474,8.5833,859600.0
2007-01-19 09:40:00,11.95,11.96,11.94,11.95,309600.0,8.5833,8.5905,8.5761,8.5833,309600.0
2007-01-19 09:50:00,11.96,11.96,11.93,11.95,154600.0,8.5905,8.5905,8.5689,8.5833,154600.0
2007-01-19 10:00:00,11.95,11.96,11.94,11.94,185000.0,8.5833,8.5905,8.5761,8.5761,185000.0
2007-01-19 10:10:00,11.94,11.96,11.94,11.94,172200.0,8.5761,8.5905,8.5761,8.5761,172200.0
2007-01-19 10:20:00,11.94,11.95,11.93,11.94,97600.0,8.5761,8.5833,8.5689,8.5761,97600.0
2007-01-19 10:30:00,11.94,11.95,11.94,11.95,154400.0,8.5761,8.5833,8.5761,8.5833,154400.0
2007-01-19 10:40:00,11.95,11.96,11.95,11.95,119000.0,8.5833,8.5905,8.5833,8.5833,119000.0
2007-01-19 10:50:00,11.95,11.96,11.95,11.95,221800.0,8.5833,8.5905,8.5833,8.5833,221800.0
2007-01-19 11:00:00,11.95,11.96,11.95,11.95,126800.0,8.5833,8.5905,8.5833,8.5833,126800.0
2007-01-19 11:10:00,11.95,11.95,11.95,11.95,47800.0,8.5833,8.5833,8.5833,8.5833,47800.0
2007-01-19 11:20:00,11.95,11.95,11.95,11.95,101800.0,8.5833,8.5833,8.5833,8.5833,101800.0
2007-01-19 11:30:00,11.95,11.95,11.94,11.94,107200.0,8.5833,8.5833,8.5761,8.5761,107200.0
2007-01-19 11:40:00,11.95,11.95,11.94,11.95,166200.0,8.5833,8.5833,8.5761,8.5833,166200.0
2007-01-19 11:50:00,11.94,11.95,11.94,11.95,56000.0,8.5761,8.5833,8.5761,8.5833,56000.0
2007-01-19 12:00:00,11.95,11.96,11.94,11.95,292400.0,8.5833,8.5905,8.5761,8.5833,292400.0
2007-01-19 12:10:00,11.95,11.96,11.94,11.96,288600.0,8.5833,8.5905,8.5761,8.5905,288600.0
2007-01-19 12:20:00,11.96,11.98,11.95,11.95,215000.0,8.5905,8.6048,8.5833,8.5833,215000.0
2007-01-19 12:30:00,11.95,11.97,11.94,11.96,504000.0,8.5833,8.5976,8.5761,8.5905,504000.0
2007-01-19 12:40:00,11.96,11.98,11.96,11.97,193200.0,8.5905,8.6048,8.5905,8.5976,193200.0
2007-01-19 12:50:00,11.98,11.99,11.97,11.99,110600.0,8.6048,8.612,8.5976,8.612,110600.0
2007-01-19 13:00:00,11.99,12.01,11.98,12.0,1155800.0,8.612,8.6264,8.6048,8.6192,1155800.0
2007-01-19 13:10:00,12.0,12.01,11.98,12.0,211600.0,8.6192,8.6264,8.6048,8.6192,211600.0
2007-01-19 13:20:00,12.0,12.01,11.99,12.0,341000.0,8.6192,8.6264,8.612,8.6192,341000.0
2007-01-19 13:30:00,12.0,12.01,11.99,12.0,94000.0,8.6192,8.6264,8.612,8.6192,94000.0
2007-01-19 13:40:00,12.0,12.01,11.99,12.01,69600.0,8.6192,8.6264,8.612,8.6264,69600.0
2007-01-19 13:50:00,12.0,12.01,11.99,11.99,152200.0,8.6192,8.6264,8.612,8.612,152200.0
2007-01-19 14:00:00,12.0,12.01,11.99,12.01,247400.0,8.6192,8.6264,8.612,8.6264,247400.0
2007-01-19 14:10:00,12.01,12.02,12.0,12.02,104000.0,8.6264,8.6336,8.6192,8.6336,104000.0
2007-01-19 14:20:00,12.02,12.03,12.0,12.01,479200.0,8.6336,8.6407,8.6192,8.6264,479200.0
2007-01-19 14:30:00,12.01,12.03,12.01,12.01,177400.0,8.6264,8.6407,8.6264,8.6264,177400.0
2007-01-19 14:40:00,12.01,12.04,12.01,12.04,219000.0,8.6264,8.6479,8.6264,8.6479,219000.0
2007-01-19 14:50:00,12.04,12.04,12.02,12.03,119600.0,8.6479,8.6479,8.6336,8.6407,119600.0
2007-01-19 15:00:00,12.03,12.03,12.02,12.03,146000.0,8.6407,8.6407,8.6336,8.6407,146000.0
2007-01-19 15:10:00,12.03,12.04,12.02,12.03,207000.0,8.6407,8.6479,8.6336,8.6407,207000.0
2007-01-19 15:20:00,12.03,12.05,12.02,12.04,271800.0,8.6407,8.6551,8.6336,8.6479,271800.0
2007-01-19 15:30:00,12.04,12.06,12.04,12.06,516000.0,8.6479,8.6623,8.6479,8.6623,516000.0
2007-01-19 15:40:00,12.05,12.08,12.05,12.06,360800.0,8.6551,8.6767,8.6551,8.6623,360800.0
2007-01-19 15:50:00,12.06,12.06,12.05,12.05,251200.0,8.6623,8.6623,8.6551,8.6551,251200.0
2007-01-22 09:30:00,12.1,12.14,12.07,12.13,442800.0,8.691,8.7197,8.6695,8.7126,442800.0
2007-01-22 09:40:00,12.13,12.2,12.13,12.2,518600.0,8.7126,8.7628,8.7126,8.7628,518600.0
2007-01-22 09:50:00,12.2,12.24,12.18,12.2,425000.0,8.7628,8.7916,8.7485,8.7628,425000.0
2007-01-22 10:00:00,12.19,12.19,12.15,12.15,438000.0,8.7557,8.7557,8.7269,8.7269,438000.0
2007-01-22 10:10:00,12.15,12.18,12.14,12.15,311400.0,8.7269,8.7485,8.7197,8.7269,311400.0
2007-01-22 10:20:00,12.14,12.15,12.12,12.13,156600.0,8.7197,8.7269,8.7054,8.7126,156600.0
2007-01-22 10:30:00,12.13,12.13,12.09,12.11,231200.0,8.7126,8.7126,8.6838,8.6982,231200.0
2007-01-22 10:40:00,12.12,12.12,12.08,12.09,182200.0,8.7054,8.7054,8.6767,8.6838,182200.0
2007-01-22 10:50:00,12.09,12.11,12.09,12.11,130000.0,8.6838,8.6982,8.6838,8.6982,130000.0
2007-01-22 11:00:00,12.11,12.13,12.11,12.11,159800.0,8.6982,8.7126,8.6982,8.6982,159800.0
2007-01-22 11:10:00,12.11,12.11,12.1,12.11,64600.0,8.6982,8.6982,8.691,8.6982,64600.0
2007-01-22 11:20:00,12.11,12.12,12.1,12.1,183600.0,8.6982,8.7054,8.691,8.691,183600.0
2007-01-22 11:30:00,12.1,12.11,12.06,12.09,108000.0,8.691,8.6982,8.6623,8.6838,108000.0
2007-01-22 11:40:00,12.09,12.11,12.05,12.06,127000.0,8.6838,8.6982,8.6551,8.6623,127000.0
2007-01-22 11:50:00,12.06,12.06,12.05,12.05,62600.0,8.6623,8.6623,8.6551,8.6551,62600.0
2007-01-22 12:00:00,12.05,12.08,12.05,12.06,148400.0,8.6551,8.6767,8.6551,8.6623,148400.0
2007-01-22 12:10:00,12.06,12.06,12.05,12.05,99200.0,8.6623,8.6623,8.6551,8.6551,99200.0
2007-01-22 12:20:00,12.05,12.06,12.05,12.06,44400.0,8.6551,8.6623,8.6551,8.6623,44400.0
2007-01-22 12:30:00,12.06,12.08,12.06,12.08,90000.0,8.6623,8.6767,8.6623,8.6767,90000.0
2007-01-22 12:40:00,12.08,12.1,12.07,12.08,168000.0,8.6767,8.691,8.6695,8.6767,168000.0
2007-01-22 12:50:00,12.08,12.09,12.06,12.06,63800.0,8.6767,8.6838,8.6623,8.6623,63800.0
2007-01-22 13:00:00,12.06,12.08,12.06,12.06,89000.0,8.6623,8.6767,8.6623,8.6623,89000.0
2007-01-22 13:10:00,12.06,12.1,12.06,12.09,172000.0,8.6623,8.691,8.6623,8.6838,172000.0
2007-01-22 13:20:00,12.09,12.12,12.08,12.11,122800.0,8.6838,8.7054,8.6767,8.6982,122800.0
2007-01-22 13:30:00,12.11,12.11,12.08,12.08,76400.0,8.6982,8.6982,8.6767,8.6767,76400.0
2007-01-22 13:40:00,12.09,12.1,12.09,12.1,106000.0,8.6838,8.691,8.6838,8.691,106000.0
2007-01-22 13:50:00,12.1,12.11,12.09,12.11,96200.0,8.691,8.6982,8.6838,8.6982,96200.0
2007-01-22 14:00:00,12.11,12.13,12.1,12.13,231200.0,8.6982,8.7126,8.691,8.7126,231200.0
2007-01-22 14:10:00,12.13,12.13,12.11,12.12,121800.0,8.7126,8.7126,8.6982,8.7054,121800.0
2007-01-22 14:20:00,12.11,12.12,12.1,12.11,139800.0,8.6982,8.7054,8.691,8.6982,139800.0
2007-01-22 14:30:00,12.11,12.12,12.1,12.1,203400.0,8.6982,8.7054,8.691,8.691,203400.0
2007-01-22 14:40:00,12.1,12.14,12.1,12.13,248600.0,8.691,8.7197,8.691,8.7126,248600.0
2007-01-22 14:50:00,12.13,12.13,12.11,12.11,123600.0,8.7126,8.7126,8.6982,8.6982,123600.0
2007-01-22 15:00:00,12.11,12.13,12.09,12.13,238400.0,8.6982,8.7126,8.6838,8.7126,238400.0
2007-01-22 15:10:00,12.13,12.16,12.13,12.16,204400.0,8.7126,8.7341,8.7126,8.7341,204400.0
2007-01-22 15:20:00,12.16,12.2,12.15,12.17,1000600.0,8.7341,8.7628,8.7269,8.7413,1000600.0
2007-01-22 15:30:00,12.17,12.17,12.13,12.13,389400.0,8.7413,8.7413,8.7126,8.7126,389400.0
2007-01-22 15:40:00,12.14,12.19,12.13,12.18,446600.0,8.7197,8.7557,8.7126,8.7485,446600.0
2007-01-22 15:50:00,12.18,12.19,12.15,12.15,432400.0,8.7485,8.7557,8.7269,8.7269,432400.0
2007-01-23 09:30:00,12.12,12.16,12.08,12.09,217600.0,8.7054,8.7341,8.6767,8.6838,217600.0
2007-01-23 09:40:00,12.09,12.1,12.01,12.03,228400.0,8.6838,8.691,8.6264,8.6407,228400.0
2007-01-23 09:50:00,12.02,12.08,12.02,12.06,83800.0,8.6336,8.6767,8.6336,8.6623,83800.0
2007-01-23 10:00:00,12.06,12.11,12.06,12.09,203400.0,8.6623,8.6982,8.6623,8.6838,203400.0
2007-01-23 10:10:00,12.09,12.12,12.08,12.09,221600.0,8.6838,8.7054,8.6767,8.6838,221600.0
2007-01-23 10:20:00,12.09,12.1,12.07,12.1,92000.0,8.6838,8.691,8.6695,8.691,92000.0
2007-01-23 10:30:00,12.1,12.12,12.09,12.12,150000.0,8.691,8.7054,8.6838,8.7054,150000.0
2007-01-23 10:40:00,12.12,12.13,12.12,12.12,64800.0,8.7054,8.7126,8.7054,8.7054,64800.0
2007-01-23 10:50:00,12.13,12.13,12.12,12.13,77800.0,8.7126,8.7126,8.7054,8.7126,77800.0
2007-01-23 11:00:00,12.13,12.19,12.13,12.18,456600.0,8.7126,8.7557,8.7126,8.7485,456600.0
2007-01-23 11:10:00,12.18,12.2,12.18,12.19,91200.0,8.7485,8.7628,8.7485,8.7557,91200.0
2007-01-23 11:20:00,12.19,12.2,12.18,12.18,157600.0,8.7557,8.7628,8.7485,8.7485,157600.0
2007-01-23 11:30:00,12.18,12.2,12.18,12.18,180600.0,8.7485,8.7628,8.7485,8.7485,180600.0
2007-01-23 11:40:00,12.18,12.2,12.17,12.2,128600.0,8.7485,8.7628,8.7413,8.7628,128600.0
2007-01-23 11:50:00,12.2,12.21,12.19,12.2,99800.0,8.7628,8.77,8.7557,8.7628,99800.0
2007-01-23 12:00:00,12.19,12.2,12.19,12.2,114200.0,8.7557,8.7628,8.7557,8.7628,114200.0
2007-01-23 12:10:00,12.19,12.2,12.18,12.18,105200.0,8.7557,8.7628,8.7485,8.7485,105200.0
2007-01-23 12:20:00,12.18,12.19,12.16,12.17,119800.0,8.7485,8.7557,8.7341,8.7413,119800.0
2007-01-23 12:30:00,12.17,12.17,12.15,12.15,99200.0,8.7413,8.7413,8.7269,8.7269,99200.0
2007-01-23 12:40:00,12.15,12.15,12.13,12.14,167800.0,8.7269,8.7269,8.7126,8.7197,167800.0
2007-01-23 12:50:00,12.15,12.17,12.14,12.16,98600.0,8.7269,8.7413,8.7197,8.7341,98600.0
2007-01-23 13:00:00,12.17,12.17,12.15,12.15,81000.0,8.7413,8.7413,8.7269,8.7269,81000.0
2007-01-23 13:10:00,12.15,12.18,12.15,12.17,122600.0,8.7269,8.7485,8.7269,8.7413,122600.0
2007-01-23 13:20:00,12.17,12.19,12.16,12.18,149800.0,8.7413,8.7557,8.7341,8.7485,149800.0
2007-01-23 13:30:00,12.17,12.18,12.15,12.15,203600.0,8.7413,8.7485,8.7269,8.7269,203600.0
2007-01-23 13:40:00,12.15,12.18,12.15,12.17,61600.0,8.7269,8.7485,8.7269,8.7413,61600.0
2007-01-23 13:50:00,12.18,12.2,12.18,12.18,114200.0,8.7485,8.7628,8.7485,8.7485,114200.0
2007-01-23 14:00:00,12.18,12.18,12.14,12.15,96800.0,8.7485,8.7485,8.7197,8.7269,96800.0
2007-01-23 14:10:00,12.15,12.15,12.13,12.13,97600.0,8.7269,8.7269,8.7126,8.7126,97600.0
2007-01-23 14:20:00,12.13,12.13,12.1,12.1,123600.0,8.7126,8.7126,8.691,8.691,123600.0
2007-01-23 14:30:00,12.11,12.12,12.06,12.09,450800.0,8.6982,8.7054,8.6623,8.6838,450800.0
2007-01-23 14:40:00,12.09,12.09,12.06,12.09,176800.0,8.6838,8.6838,8.6623,8.6838,176800.0
2007-01-23 14:50:00,12.09,12.1,12.08,12.1,241000.0,8.6838,8.691,8.6767,8.691,241000.0
2007-01-23 15:00:00,12.1,12.13,12.1,12.12,172800.0,8.691,8.7126,8.691,8.7054,172800.0
2007-01-23 15:10:00,12.12,12.14,12.12,12.14,201000.0,8.7054,8.7197,8.7054,8.7197,201000.0
2007-01-23 15:20:00,12.14,12.15,12.13,12.13,195600.0,8.7197,8.7269,8.7126,8.7126,195600.0
2007-01-23 15:30:00,12.13,12.14,12.13,12.13,151000.0,8.7126,8.7197,8.7126,8.7126,151000.0
2007-01-23 15:40:00,12.13,12.16,12.13,12.15,217800.0,8.7126,8.7341,8.7126,8.7269,217800.0
2007-01-23 15:50:00,12.15,12.16,12.13,12.15,311600.0,8.7269,8.7341,8.7126,8.7269,311600.0
2007-01-24 09:30:00,12.13,12.18,12.09,12.15,134000.0,8.7126,8.7485,8.6838,8.7269,134000.0
2007-01-24 09:40:00,12.14,12.17,12.14,12.16,278800.0,8.7197,8.7413,8.7197,8.7341,278800.0
2007-01-24 09:50:00,12.16,12.2,12.16,12.19,91800.0,8.7341,8.7628,8.7341,8.7557,91800.0
2007-01-24 10:00:00,12.19,12.24,12.19,12.23,235800.0,8.7557,8.7916,8.7557,8.7844,235800.0
2007-01-24 10:10:00,12.23,12.24,12.22,12.24,148600.0,8.7844,8.7916,8.7772,8.7916,148600.0
2007-01-24 10:20:00,12.24,12.24,12.22,12.24,146800.0,8.7916,8.7916,8.7772,8.7916,146800.0
2007-01-24 10:30:00,12.24,12.27,12.22,12.27,474000.0,8.7916,8.8131,8.7772,8.8131,474000.0
2007-01-24 10:40:00,12.27,12.29,12.24,12.26,564200.0,8.8131,8.8275,8.7916,8.8059,564200.0
2007-01-24 10:50:00,12.26,12.26,12.24,12.24,250800.0,8.8059,8.8059,8.7916,8.7916,250800.0
2007-01-24 11:00:00,12.24,12.26,12.21,12.21,180800.0,8.7916,8.8059,8.77,8.77,180800.0
2007-01-24 11:10:00,12.21,12.22,12.19,12.19,114600.0,8.77,8.7772,8.7557,8.7557,114600.0
2007-01-24 11:20:00,12.19,12.2,12.13,12.13,147600.0,8.7557,8.7628,8.7126,8.7126,147600.0
2007-01-24 11:30:00,12.13,12.13,12.12,12.13,64800.0,8.7126,8.7126,8.7054,8.7126,64800.0
2007-01-24 11:40:00,12.13,12.14,12.11,12.11,158800.0,8.7126,8.7197,8.6982,8.6982,158800.0
2007-01-24 11:50:00,12.11,12.12,12.1,12.1,57600.0,8.6982,8.7054,8.691,8.691,57600.0
2007-01-24 12:00:00,12.11,12.13,12.09,12.1,102800.0,8.6982,8.7126,8.6838,8.691,102800.0
2007-01-24 12:10:00,12.1,12.1,12.09,12.09,55600.0,8.691,8.691,8.6838,8.6838,55600.0
2007-01-24 12:20:00,12.1,12.13,12.09,12.12,147000.0,8.691,8.7126,8.6838,8.7054,147000.0
2007-01-24 12:30:00,12.13,12.14,12.13,12.13,44000.0,8.7126,8.7197,8.7126,8.7126,44000.0
2007-01-24 12:40:00,12.13,12.13,12.12,12.12,102000.0,8.7126,8.7126,8.7054,8.7054,102000.0
2007-01-24 12:50:00,12.12,12.13,12.11,12.13,48400.0,8.7054,8.7126,8.6982,8.7126,48400.0
2007-01-24 13:00:00,12.13,12.13,12.12,12.12,57600.0,8.7126,8.7126,8.7054,8.7054,57600.0
2007-01-24 13:10:00,12.13,12.13,12.12,12.12,40800.0,8.7126,8.7126,8.7054,8.7054,40800.0
2007-01-24 13:20:00,12.12,12.12,12.08,12.08,90400.0,8.7054,8.7054,8.6767,8.6767,90400.0
2007-01-24 13:30:00,12.08,12.12,12.08,12.12,67800.0,8.6767,8.7054,8.6767,8.7054,67800.0
2007-01-24 13:40:00,12.12,12.13,12.12,12.12,41000.0,8.7054,8.7126,8.7054,8.7054,41000.0
2007-01-24 13:50:00,12.12,12.15,12.12,12.15,86000.0,8.7054,8.7269,8.7054,8.7269,86000.0
2007-01-24 14:00:00,12.15,12.15,12.13,12.13,25600.0,8.7269,8.7269,8.7126,8.7126,25600.0
2007-01-24 14:10:00,12.13,12.14,12.12,12.13,37000.0,8.7126,8.7197,8.7054,8.7126,37000.0
2007-01-24 14:20:00,12.13,12.15,12.13,12.15,47200.0,8.7126,8.7269,8.7126,8.7269,47200.0
2007-01-24 14:30:00,12.15,12.18,12.15,12.17,165800.0,8.7269,8.7485,8.7269,8.7413,165800.0
2007-01-24 14:40:00,12.17,12.17,12.16,12.17,53400.0,8.7413,8.7413,8.7341,8.7413,53400.0
2007-01-24 14:50:00,12.17,12.2,12.16,12.19,78800.0,8.7413,8.7628,8.7341,8.7557,78800.0
2007-01-24 15:00:00,12.2,12.22,12.2,12.2,639000.0,8.7628,8.7772,8.7628,8.7628,639000.0
2007-01-24 15:10:00,12.2,12.2,12.19,12.19,56800.0,8.7628,8.7628,8.7557,8.7557,56800.0
2007-01-24 15:20:00,12.19,12.2,12.18,12.18,64800.0,8.7557,8.7628,8.7485,8.7485,64800.0
2007-01-24 15:30:00,12.18,12.19,12.16,12.17,68400.0,8.7485,8.7557,8.7341,8.7413,68400.0
2007-01-24 15:40:00,12.17,12.17,12.16,12.16,62600.0,8.7413,8.7413,8.7341,8.7341,62600.0
2007-01-24 15:50:00,12.17,12.18,12.15,12.18,212200.0,8.7413,8.7485,8.7269,8.7485,212200.0
2007-01-25 09:30:00,12.13,12.2,12.13,12.19,245400.0,8.7126,8.7628,8.7126,8.7557,245400.0
2007-01-25 09:40:00,12.19,12.21,12.14,12.15,201400.0,8.7557,8.77,8.7197,8.7269,201400.0
2007-01-25 09:50:00,12.15,12.15,12.13,12.15,93400.0,8.7269,8.7269,8.7126,8.7269,93400.0
2007-01-25 10:00:00,12.15,12.16,12.13,12.15,146400.0,8.7269,8.7341,8.7126,8.7269,146400.0
2007-01-25 10:10:00,12.16,12.19,12.13,12.18,250200.0,8.7341,8.7557,8.7126,8.7485,250200.0
2007-01-25 10:20:00,12.18,12.18,12.15,12.15,200200.0,8.7485,8.7485,8.7269,8.7269,200200.0
2007-01-25 10:30:00,12.16,12.17,12.15,12.15,146400.0,8.7341,8.7413,8.7269,8.7269,146400.0
2007-01-25 10:40:00,12.15,12.16,12.15,12.16,96000.0,8.7269,8.7341,8.7269,8.7341,96000.0
2007-01-25 10:50:00,12.15,12.15,12.14,12.15,168800.0,8.7269,8.7269,8.7197,8.7269,168800.0
2007-01-25 11:00:00,12.15,12.15,12.15,12.15,203600.0,8.7269,8.7269,8.7269,8.7269,203600.0
2007-01-25 11:10:00,12.15,12.15,12.15,12.15,167000.0,8.7269,8.7269,8.7269,8.7269,167000.0
2007-01-25 11:20:00,12.15,12.15,12.13,12.14,150800.0,8.7269,8.7269,8.7126,8.7197,150800.0
2007-01-25 11:30:00,12.13,12.15,12.13,12.13,98200.0,8.7126,8.7269,8.7126,8.7126,98200.0
2007-01-25 11:40:00,12.13,12.13,12.09,12.1,163400.0,8.7126,8.7126,8.6838,8.691,163400.0
2007-01-25 11:50:00,12.1,12.11,12.08,12.09,42400.0,8.691,8.6982,8.6767,8.6838,42400.0
2007-01-25 12:00:00,12.09,12.09,12.06,12.07,109000.0,8.6838,8.6838,8.6623,8.6695,109000.0
2007-01-25 12:10:00,12.07,12.08,12.06,12.06,113000.0,8.6695,8.6767,8.6623,8.6623,113000.0
2007-01-25 12:20:00,12.07,12.09,12.06,12.08,112600.0,8.6695,8.6838,8.6623,8.6767,112600.0
2007-01-25 12:30:00,12.08,12.09,12.07,12.08,52200.0,8.6767,8.6838,8.6695,8.6767,52200.0
2007-01-25 12:40:00,12.08,12.09,12.07,12.08,119800.0,8.6767,8.6838,8.6695,8.6767,119800.0
2007-01-25 12:50:00,12.08,12.09,12.06,12.06,99000.0,8.6767,8.6838,8.6623,8.6623,99000.0
2007-01-25 13:00:00,12.06,12.07,12.06,12.06,94200.0,8.6623,8.6695,8.6623,8.6623,94200.0
2007-01-25 13:10:00,12.06,12.06,12.05,12.05,67200.0,8.6623,8.6623,8.6551,8.6551,67200.0
2007-01-25 13:20:00,12.05,12.06,12.05,12.06,49000.0,8.6551,8.6623,8.6551,8.6623,49000.0
2007-01-25 13:30:00,12.06,12.06,12.03,12.03,126200.0,8.6623,8.6623,8.6407,8.6407,126200.0
2007-01-25 13:40:00,12.03,12.06,12.02,12.05,184400.0,8.6407,8.6623,8.6336,8.6551,184400.0
2007-01-25 13:50:00,12.06,12.06,12.02,12.02,106800.0,8.6623,8.6623,8.6336,8.6336,106800.0
2007-01-25 14:00:00,12.02,12.02,11.99,11.99,105000.0,8.6336,8.6336,8.612,8.612,105000.0
2007-01-25 14:10:00,11.99,12.01,11.99,12.0,89000.0,8.612,8.6264,8.612,8.6192,89000.0
2007-01-25 14:20:00,12.0,12.01,11.97,11.98,205800.0,8.6192,8.6264,8.5976,8.6048,205800.0
2007-01-25 14:30:00,11.98,12.0,11.98,11.99,76600.0,8.6048,8.6192,8.6048,8.612,76600.0
2007-01-25 14:40:00,11.99,12.0,11.97,11.97,78800.0,8.612,8.6192,8.5976,8.5976,78800.0
2007-01-25 14:50:00,11.98,11.99,11.97,11.97,158600.0,8.6048,8.612,8.5976,8.5976,158600.0
2007-01-25 15:00:00,11.97,11.97,11.94,11.95,261800.0,8.5976,8.5976,8.5761,8.5833,261800.0
2007-01-25 15:10:00,11.94,11.97,11.94,11.96,139200.0,8.5761,8.5976,8.5761,8.5905,139200.0
2007-01-25 15:20:00,11.96,12.0,11.95,11.99,373800.0,8.5905,8.6192,8.5833,8.612,373800.0
2007-01-25 15:30:00,11.99,12.0,11.98,11.98,442000.0,8.612,8.6192,8.6048,8.6048,442000.0
2007-01-25 15:40:00,11.98,12.02,11.97,12.01,759000.0,8.6048,8.6336,8.5976,8.6264,759000.0
2007-01-25 15:50:00,12.01,12.06,12.01,12.04,1388400.0,8.6264,8.6623,8.6264,8.6479,1388400.0
2007-01-26 09:30:00,12.04,12.16,12.01,12.03,201800.0,8.6479,8.7341,8.6264,8.6407,201800.0
2007-01-26 09:40:00,12.01,12.04,12.01,12.04,113000.0,8.6264,8.6479,8.6264,8.6479,113000.0
2007-01-26 09:50:00,12.04,12.1,12.04,12.08,195400.0,8.6479,8.691,8.6479,8.6767,195400.0
2007-01-26 10:00:00,12.08,12.1,12.06,12.08,203800.0,8.6767,8.691,8.6623,8.6767,203800.0
2007-01-26 10:10:00,12.08,12.17,12.08,12.15,408800.0,8.6767,8.7413,8.6767,8.7269,408800.0
2007-01-26 10:20:00,12.15,12.19,12.13,12.18,252800.0,8.7269,8.7557,8.7126,8.7485,252800.0
2007-01-26 10:30:00,12.18,12.24,12.18,12.24,385000.0,8.7485,8.7916,8.7485,8.7916,385000.0
2007-01-26 10:40:00,12.24,12.31,12.21,12.3,1111000.0,8.7916,8.8419,8.77,8.8347,1111000.0
2007-01-26 10:50:00,12.3,12.34,12.29,12.31,754000.0,8.8347,8.8634,8.8275,8.8419,754000.0
2007-01-26 11:00:00,12.31,12.31,12.29,12.3,425000.0,8.8419,8.8419,8.8275,8.8347,425000.0
2007-01-26 11:10:00,12.3,12.31,12.29,12.31,230600.0,8.8347,8.8419,8.8275,8.8419,230600.0
2007-01-26 11:20:00,12.31,12.31,12.3,12.3,178800.0,8.8419,8.8419,8.8347,8.8347,178800.0
2007-01-26 11:30:00,12.3,12.31,12.3,12.3,205800.0,8.8347,8.8419,8.8347,8.8347,205800.0
2007-01-26 11:40:00,12.3,12.31,12.27,12.27,280600.0,8.8347,8.8419,8.8131,8.8131,280600.0
2007-01-26 11:50:00,12.27,12.27,12.22,12.22,188000.0,8.8131,8.8131,8.7772,8.7772,188000.0
2007-01-26 12:00:00,12.22,12.24,12.22,12.24,173800.0,8.7772,8.7916,8.7772,8.7916,173800.0
2007-01-26 12:10:00,12.24,12.25,12.23,12.24,168600.0,8.7916,8.7988,8.7844,8.7916,168600.0
2007-01-26 12:20:00,12.24,12.24,12.23,12.24,127400.0,8.7916,8.7916,8.7844,8.7916,127400.0
2007-01-26 12:30:00,12.23,12.24,12.22,12.24,158000.0,8.7844,8.7916,8.7772,8.7916,158000.0
2007-01-26 12:40:00,12.24,12.24,12.23,12.24,133200.0,8.7916,8.7916,8.7844,8.7916,133200.0
2007-01-26 12:50:00,12.24,12.24,12.2,12.2,196600.0,8.7916,8.7916,8.7628,8.7628,196600.0
2007-01-26 13:00:00,12.21,12.22,12.2,12.21,131000.0,8.77,8.7772,8.7628,8.77,131000.0
2007-01-26 13:10:00,12.21,12.22,12.2,12.21,116400.0,8.77,8.7772,8.7628,8.77,116400.0
2007-01-26 13:20:00,12.21,12.23,12.21,12.22,165800.0,8.77,8.7844,8.77,8.7772,165800.0
2007-01-26 13:30:00,12.23,12.24,12.22,12.24,141800.0,8.7844,8.7916,8.7772,8.7916,141800.0
2007-01-26 13:40:00,12.24,12.24,12.22,12.23,174000.0,8.7916,8.7916,8.7772,8.7844,174000.0
2007-01-26 13:50:00,12.22,12.24,12.22,12.24,224000.0,8.7772,8.7916,8.7772,8.7916,224000.0
2007-01-26 14:00:00,12.24,12.26,12.22,12.24,414000.0,8.7916,8.8059,8.7772,8.7916,414000.0
2007-01-26 14:10:00,12.24,12.24,12.24,12.24,103600.0,8.7916,8.7916,8.7916,8.7916,103600.0
2007-01-26 14:20:00,12.24,12.26,12.24,12.25,194600.0,8.7916,8.8059,8.7916,8.7988,194600.0
2007-01-26 14:30:00,12.25,12.26,12.24,12.25,116200.0,8.7988,8.8059,8.7916,8.7988,116200.0
2007-01-26 14:40:00,12.25,12.28,12.24,12.28,436800.0,8.7988,8.8203,8.7916,8.8203,436800.0
2007-01-26 14:50:00,12.27,12.28,12.27,12.27,190600.0,8.8131,8.8203,8.8131,8.8131,190600.0
2007-01-26 15:00:00,12.28,12.29,12.27,12.28,383400.0,8.8203,8.8275,8.8131,8.8203,383400.0
2007-01-26 15:10:00,12.29,12.29,12.28,12.28,107400.0,8.8275,8.8275,8.8203,8.8203,107400.0
2007-01-26 15:20:00,12.28,12.28,12.27,12.27,98800.0,8.8203,8.8203,8.8131,8.8131,98800.0
2007-01-26 15:30:00,12.27,12.27,12.25,12.26,257600.0,8.8131,8.8131,8.7988,8.8059,257600.0
2007-01-26 15:40:00,12.26,12.26,12.24,12.26,547400.0,8.8059,8.8059,8.7916,8.8059,547400.0
2007-01-26 15:50:00,12.25,12.28,12.24,12.27,402800.0,8.7988,8.8203,8.7916,8.8131,402800.0
2007-01-29 09:30:00,12.43,12.53,12.43,12.52,2001400.0,8.928,8.9999,8.928,8.9927,2001400.0
2007-01-29 09:40:00,12.53,12.55,12.51,12.52,1284400.0,8.9999,9.0142,8.9855,8.9927,1284400.0
2007-01-29 09:50:00,12.52,12.55,12.47,12.49,1451000.0,8.9927,9.0142,8.9568,8.9711,1451000.0
2007-01-29 10:00:00,12.5,12.5,12.44,12.49,802600.0,8.9783,8.9783,8.9352,8.9711,802600.0
2007-01-29 10:10:00,12.48,12.49,12.45,12.46,540000.0,8.964,8.9711,8.9424,8.9496,540000.0
2007-01-29 10:20:00,12.46,12.46,12.37,12.43,489600.0,8.9496,8.9496,8.8849,8.928,489600.0
2007-01-29 10:30:00,12.43,12.47,12.43,12.46,304000.0,8.928,8.9568,8.928,8.9496,304000.0
2007-01-29 10:40:00,12.46,12.5,12.46,12.47,322800.0,8.9496,8.9783,8.9496,8.9568,322800.0
2007-01-29 10:50:00,12.47,12.48,12.45,12.48,530400.0,8.9568,8.964,8.9424,8.964,530400.0
2007-01-29 11:00:00,12.48,12.48,12.44,12.45,496800.0,8.964,8.964,8.9352,8.9424,496800.0
2007-01-29 11:10:00,12.44,12.47,12.44,12.45,418400.0,8.9352,8.9568,8.9352,8.9424,418400.0
2007-01-29 11:20:00,12.46,12.46,12.44,12.45,390400.0,8.9496,8.9496,8.9352,8.9424,390400.0
2007-01-29 11:30:00,12.45,12.46,12.44,12.44,570400.0,8.9424,8.9496,8.9352,8.9352,570400.0
2007-01-29 11:40:00,12.44,12.45,12.44,12.45,315000.0,8.9352,8.9424,8.9352,8.9424,315000.0
2007-01-29 11:50:00,12.45,12.46,12.44,12.45,362600.0,8.9424,8.9496,8.9352,8.9424,362600.0
2007-01-29 12:00:00,12.45,12.46,12.44,12.45,511000.0,8.9424,8.9496,8.9352,8.9424,511000.0
2007-01-29 12:10:00,12.45,12.47,12.45,12.45,722000.0,8.9424,8.9568,8.9424,8.9424,722000.0
2007-01-29 12:20:00,12.46,12.47,12.45,12.45,738200.0,8.9496,8.9568,8.9424,8.9424,738200.0
2007-01-29 12:30:00,12.45,12.47,12.45,12.45,438000.0,8.9424,8.9568,8.9424,8.9424,438000.0
2007-01-29 12:40:00,12.45,12.45,12.44,12.45,129600.0,8.9424,8.9424,8.9352,8.9424,129600.0
2007-01-29 12:50:00,12.45,12.46,12.44,12.46,130600.0,8.9424,8.9496,8.9352,8.9496,130600.0
2007-01-29 13:00:00,12.46,12.46,12.45,12.45,140200.0,8.9496,8.9496,8.9424,8.9424,140200.0
2007-01-29 13:10:00,12.45,12.46,12.44,12.45,293400.0,8.9424,8.9496,8.9352,8.9424,293400.0
2007-01-29 13:20:00,12.45,12.46,12.45,12.46,267800.0,8.9424,8.9496,8.9424,8.9496,267800.0
2007-01-29 13:30:00,12.45,12.46,12.45,12.45,254200.0,8.9424,8.9496,8.9424,8.9424,254200.0
2007-01-29 13:40:00,12.45,12.46,12.45,12.45,606200.0,8.9424,8.9496,8.9424,8.9424,606200.0
2007-01-29 13:50:00,12.45,12.46,12.45,12.45,758800.0,8.9424,8.9496,8.9424,8.9424,758800.0
2007-01-29 14:00:00,12.45,12.46,12.45,12.45,740200.0,8.9424,8.9496,8.9424,8.9424,740200.0
2007-01-29 14:10:00,12.46,12.46,12.45,12.45,396400.0,8.9496,8.9496,8.9424,8.9424,396400.0
2007-01-29 14:20:00,12.45,12.46,12.45,12.46,684400.0,8.9424,8.9496,8.9424,8.9496,684400.0
2007-01-29 14:30:00,12.46,12.5,12.46,12.49,870400.0,8.9496,8.9783,8.9496,8.9711,870400.0
2007-01-29 14:40:00,12.49,12.58,12.49,12.5,1756400.0,8.9711,9.0358,8.9711,8.9783,1756400.0
2007-01-29 14:50:00,12.51,12.51,12.47,12.5,619800.0,8.9855,8.9855,8.9568,8.9783,619800.0
2007-01-29 15:00:00,12.5,12.51,12.48,12.49,280400.0,8.9783,8.9855,8.964,8.9711,280400.0
2007-01-29 15:10:00,12.49,12.51,12.48,12.49,352400.0,8.9711,8.9855,8.964,8.9711,352400.0
2007-01-29 15:20:00,12.49,12.51,12.48,12.5,584400.0,8.9711,8.9855,8.964,8.9783,584400.0
2007-01-29 15:30:00,12.5,12.54,12.48,12.51,754200.0,8.9783,9.0071,8.964,8.9855,754200.0
2007-01-29 15:40:00,12.51,12.53,12.49,12.52,734600.0,8.9855,8.9999,8.9711,8.9927,734600.0
2007-01-29 15:50:00,12.52,12.53,12.5,12.52,727400.0,8.9927,8.9999,8.9783,8.9927,727400.0
2007-01-30 09:30:00,12.51,12.6,12.5,12.56,369200.0,8.9855,9.0502,8.9783,9.0214,369200.0
2007-01-30 09:40:00,12.56,12.61,12.54,12.61,193200.0,9.0214,9.0573,9.0071,9.0573,193200.0
2007-01-30 09:50:00,12.61,12.62,12.58,12.6,435400.0,9.0573,9.0645,9.0358,9.0502,435400.0
2007-01-30 10:00:00,12.6,12.63,12.59,12.6,363200.0,9.0502,9.0717,9.043,9.0502,363200.0
2007-01-30 10:10:00,12.6,12.63,12.58,12.62,340200.0,9.0502,9.0717,9.0358,9.0645,340200.0
2007-01-30 10:20:00,12.62,12.65,12.61,12.62,401600.0,9.0645,9.0861,9.0573,9.0645,401600.0
2007-01-30 10:30:00,12.62,12.63,12.6,12.62,273400.0,9.0645,9.0717,9.0502,9.0645,273400.0
2007-01-30 10:40:00,12.62,12.62,12.55,12.56,206800.0,9.0645,9.0645,9.0142,9.0214,206800.0
2007-01-30 10:50:00,12.56,12.56,12.54,12.56,171000.0,9.0214,9.0214,9.0071,9.0214,171000.0
2007-01-30 11:00:00,12.55,12.61,12.55,12.6,370600.0,9.0142,9.0573,9.0142,9.0502,370600.0
2007-01-30 11:10:00,12.6,12.63,12.59,12.63,384000.0,9.0502,9.0717,9.043,9.0717,384000.0
2007-01-30 11:20:00,12.63,12.67,12.61,12.61,434800.0,9.0717,9.1004,9.0573,9.0573,434800.0
2007-01-30 11:30:00,12.61,12.65,12.6,12.63,324600.0,9.0573,9.0861,9.0502,9.0717,324600.0
2007-01-30 11:40:00,12.64,12.64,12.6,12.62,314800.0,9.0789,9.0789,9.0502,9.0645,314800.0
2007-01-30 11:50:00,12.63,12.63,12.6,12.61,171600.0,9.0717,9.0717,9.0502,9.0573,171600.0
2007-01-30 12:00:00,12.61,12.62,12.59,12.6,181400.0,9.0573,9.0645,9.043,9.0502,181400.0
2007-01-30 12:10:00,12.6,12.61,12.6,12.6,244000.0,9.0502,9.0573,9.0502,9.0502,244000.0
2007-01-30 12:20:00,12.6,12.61,12.59,12.61,219600.0,9.0502,9.0573,9.043,9.0573,219600.0
2007-01-30 12:30:00,12.61,12.61,12.6,12.61,101400.0,9.0573,9.0573,9.0502,9.0573,101400.0
2007-01-30 12:40:00,12.61,12.62,12.6,12.61,611600.0,9.0573,9.0645,9.0502,9.0573,611600.0
2007-01-30 12:50:00,12.61,12.61,12.59,12.61,169800.0,9.0573,9.0573,9.043,9.0573,169800.0
2007-01-30 13:00:00,12.61,12.62,12.59,12.59,190200.0,9.0573,9.0645,9.043,9.043,190200.0
2007-01-30 13:10:00,12.59,12.61,12.57,12.6,337000.0,9.043,9.0573,9.0286,9.0502,337000.0
2007-01-30 13:20:00,12.6,12.61,12.6,12.6,90800.0,9.0502,9.0573,9.0502,9.0502,90800.0
2007-01-30 13:30:00,12.61,12.61,12.6,12.61,215600.0,9.0573,9.0573,9.0502,9.0573,215600.0
2007-01-30 13:40:00,12.61,12.63,12.6,12.62,283200.0,9.0573,9.0717,9.0502,9.0645,283200.0
2007-01-30 13:50:00,12.62,12.65,12.62,12.63,701600.0,9.0645,9.0861,9.0645,9.0717,701600.0
2007-01-30 14:00:00,12.63,12.64,12.61,12.63,174800.0,9.0717,9.0789,9.0573,9.0717,174800.0
2007-01-30 14:10:00,12.63,12.63,12.62,12.63,157000.0,9.0717,9.0717,9.0645,9.0717,157000.0
2007-01-30 14:20:00,12.63,12.65,12.61,12.65,204600.0,9.0717,9.0861,9.0573,9.0861,204600.0
2007-01-30 14:30:00,12.65,12.67,12.63,12.65,473000.0,9.0861,9.1004,9.0717,9.0861,473000.0
2007-01-30 14:40:00,12.65,12.67,12.63,12.65,434600.0,9.0861,9.1004,9.0717,9.0861,434600.0
2007-01-30 14:50:00,12.65,12.68,12.65,12.68,375000.0,9.0861,9.1076,9.0861,9.1076,375000.0
2007-01-30 15:00:00,12.68,12.74,12.68,12.7,966400.0,9.1076,9.1507,9.1076,9.122,966400.0
2007-01-30 15:10:00,12.7,12.72,12.68,12.68,718000.0,9.122,9.1363,9.1076,9.1076,718000.0
2007-01-30 15:20:00,12.68,12.73,12.68,12.72,867800.0,9.1076,9.1435,9.1076,9.1363,867800.0
2007-01-30 15:30:00,12.72,12.78,12.72,12.76,1119000.0,9.1363,9.1794,9.1363,9.1651,1119000.0
2007-01-30 15:40:00,12.76,12.77,12.73,12.75,709400.0,9.1651,9.1723,9.1435,9.1579,709400.0
2007-01-30 15:50:00,12.75,12.84,12.72,12.8,2352400.0,9.1579,9.2225,9.1363,9.1938,2352400.0
2007-01-31 09:30:00,12.65,12.73,12.6,12.7,631200.0,9.0861,9.1435,9.0502,9.122,631200.0
2007-01-31 09:40:00,12.7,12.71,12.67,12.69,384000.0,9.122,9.1292,9.1004,9.1148,384000.0
2007-01-31 09:50:00,12.69,12.72,12.66,12.68,388600.0,9.1148,9.1363,9.0932,9.1076,388600.0
2007-01-31 10:00:00,12.69,12.69,12.67,12.68,268800.0,9.1148,9.1148,9.1004,9.1076,268800.0
2007-01-31 10:10:00,12.68,12.74,12.67,12.74,456800.0,9.1076,9.1507,9.1004,9.1507,456800.0
2007-01-31 10:20:00,12.74,12.81,12.74,12.81,257600.0,9.1507,9.201,9.1507,9.201,257600.0
2007-01-31 10:30:00,12.81,12.81,12.78,12.79,378800.0,9.201,9.201,9.1794,9.1866,378800.0
2007-01-31 10:40:00,12.78,12.78,12.72,12.73,328200.0,9.1794,9.1794,9.1363,9.1435,328200.0
2007-01-31 10:50:00,12.73,12.75,12.73,12.74,122600.0,9.1435,9.1579,9.1435,9.1507,122600.0
2007-01-31 11:00:00,12.74,12.74,12.73,12.74,139000.0,9.1507,9.1507,9.1435,9.1507,139000.0
2007-01-31 11:10:00,12.74,12.74,12.72,12.74,111800.0,9.1507,9.1507,9.1363,9.1507,111800.0
2007-01-31 11:20:00,12.74,12.77,12.74,12.77,86400.0,9.1507,9.1723,9.1507,9.1723,86400.0
2007-01-31 11:30:00,12.76,12.77,12.75,12.75,88000.0,9.1651,9.1723,9.1579,9.1579,88000.0
2007-01-31 11:40:00,12.75,12.77,12.74,12.74,202200.0,9.1579,9.1723,9.1507,9.1507,202200.0
2007-01-31 11:50:00,12.74,12.76,12.74,12.76,339200.0,9.1507,9.1651,9.1507,9.1651,339200.0
2007-01-31 12:00:00,12.76,12.76,12.74,12.74,198200.0,9.1651,9.1651,9.1507,9.1507,198200.0
2007-01-31 12:10:00,12.74,12.74,12.72,12.74,74000.0,9.1507,9.1507,9.1363,9.1507,74000.0
2007-01-31 12:20:00,12.74,12.74,12.73,12.73,92800.0,9.1507,9.1507,9.1435,9.1435,92800.0
2007-01-31 12:30:00,12.73,12.74,12.71,12.72,176800.0,9.1435,9.1507,9.1292,9.1363,176800.0
2007-01-31 12:40:00,12.72,12.72,12.71,12.71,113400.0,9.1363,9.1363,9.1292,9.1292,113400.0
2007-01-31 12:50:00,12.71,12.71,12.7,12.7,138800.0,9.1292,9.1292,9.122,9.122,138800.0
2007-01-31 13:00:00,12.7,12.71,12.7,12.7,134000.0,9.122,9.1292,9.122,9.122,134000.0
2007-01-31 13:10:00,12.7,12.71,12.7,12.7,216400.0,9.122,9.1292,9.122,9.122,216400.0
2007-01-31 13:20:00,12.7,12.7,12.69,12.69,156800.0,9.122,9.122,9.1148,9.1148,156800.0
2007-01-31 13:30:00,12.69,12.74,12.69,12.74,260200.0,9.1148,9.1507,9.1148,9.1507,260200.0
2007-01-31 13:40:00,12.73,12.74,12.72,12.72,244200.0,9.1435,9.1507,9.1363,9.1363,244200.0
2007-01-31 13:50:00,12.72,12.74,12.72,12.73,210200.0,9.1363,9.1507,9.1363,9.1435,210200.0
2007-01-31 14:00:00,12.73,12.74,12.72,12.73,105400.0,9.1435,9.1507,9.1363,9.1435,105400.0
2007-01-31 14:10:00,12.74,12.78,12.72,12.78,289600.0,9.1507,9.1794,9.1363,9.1794,289600.0
2007-01-31 14:20:00,12.78,12.81,12.76,12.8,467400.0,9.1794,9.201,9.1651,9.1938,467400.0
2007-01-31 14:30:00,12.8,12.84,12.79,12.81,341200.0,9.1938,9.2225,9.1866,9.201,341200.0
2007-01-31 14:40:00,12.81,12.87,12.8,12.85,325800.0,9.201,9.2441,9.1938,9.2297,325800.0
2007-01-31 14:50:00,12.84,12.86,12.83,12.84,536200.0,9.2225,9.2369,9.2154,9.2225,536200.0
2007-01-31 15:00:00,12.84,12.86,12.81,12.84,421400.0,9.2225,9.2369,9.201,9.2225,421400.0
2007-01-31 15:10:00,12.84,12.85,12.83,12.84,288400.0,9.2225,9.2297,9.2154,9.2225,288400.0
2007-01-31 15:20:00,12.84,12.84,12.8,12.8,432800.0,9.2225,9.2225,9.1938,9.1938,432800.0
2007-01-31 15:30:00,12.8,12.82,12.78,12.79,415600.0,9.1938,9.2082,9.1794,9.1866,415600.0
2007-01-31 15:40:00,12.79,12.79,12.78,12.79,407200.0,9.1866,9.1866,9.1794,9.1866,407200.0
2007-01-31 15:50:00,12.79,12.83,12.78,12.81,561600.0,9.1866,9.2154,9.1794,9.201,561600.0
2007-02-01 09:30:00,12.79,12.87,12.74,12.84,234200.0,9.1866,9.2441,9.1507,9.2225,234200.0
2007-02-01 09:40:00,12.84,12.87,12.83,12.86,181400.0,9.2225,9.2441,9.2154,9.2369,181400.0
2007-02-01 09:50:00,12.86,12.88,12.85,12.88,221600.0,9.2369,9.2513,9.2297,9.2513,221600.0
2007-02-01 10:00:00,12.88,12.9,12.84,12.9,197200.0,9.2513,9.2656,9.2225,9.2656,197200.0
2007-02-01 10:10:00,12.9,12.92,12.89,12.92,213200.0,9.2656,9.28,9.2584,9.28,213200.0
2007-02-01 10:20:00,12.92,12.93,12.91,12.93,137600.0,9.28,9.2872,9.2728,9.2872,137600.0
2007-02-01 10:30:00,12.93,12.96,12.92,12.96,259200.0,9.2872,9.3087,9.28,9.3087,259200.0
2007-02-01 10:40:00,12.96,12.97,12.92,12.92,234600.0,9.3087,9.3159,9.28,9.28,234600.0
2007-02-01 10:50:00,12.92,12.93,12.88,12.88,132600.0,9.28,9.2872,9.2513,9.2513,132600.0
2007-02-01 11:00:00,12.88,12.89,12.86,12.88,177600.0,9.2513,9.2584,9.2369,9.2513,177600.0
2007-02-01 11:10:00,12.88,12.88,12.87,12.88,108000.0,9.2513,9.2513,9.2441,9.2513,108000.0
2007-02-01 11:20:00,12.88,12.88,12.87,12.87,155400.0,9.2513,9.2513,9.2441,9.2441,155400.0
2007-02-01 11:30:00,12.87,12.88,12.86,12.86,89600.0,9.2441,9.2513,9.2369,9.2369,89600.0
2007-02-01 11:40:00,12.86,12.88,12.84,12.88,109400.0,9.2369,9.2513,9.2225,9.2513,109400.0
2007-02-01 11:50:00,12.87,12.88,12.86,12.86,46200.0,9.2441,9.2513,9.2369,9.2369,46200.0
2007-02-01 12:00:00,12.86,12.88,12.86,12.86,87800.0,9.2369,9.2513,9.2369,9.2369,87800.0
2007-02-01 12:10:00,12.86,12.88,12.85,12.86,337600.0,9.2369,9.2513,9.2297,9.2369,337600.0
2007-02-01 12:20:00,12.86,12.86,12.85,12.86,88400.0,9.2369,9.2369,9.2297,9.2369,88400.0
2007-02-01 12:30:00,12.85,12.87,12.85,12.86,56800.0,9.2297,9.2441,9.2297,9.2369,56800.0
2007-02-01 12:40:00,12.86,12.86,12.85,12.85,78400.0,9.2369,9.2369,9.2297,9.2297,78400.0
2007-02-01 12:50:00,12.85,12.87,12.85,12.87,70800.0,9.2297,9.2441,9.2297,9.2441,70800.0
2007-02-01 13:00:00,12.86,12.87,12.86,12.86,55400.0,9.2369,9.2441,9.2369,9.2369,55400.0
2007-02-01 13:10:00,12.86,12.87,12.85,12.85,291200.0,9.2369,9.2441,9.2297,9.2297,291200.0
2007-02-01 13:20:00,12.86,12.88,12.85,12.86,103600.0,9.2369,9.2513,9.2297,9.2369,103600.0
2007-02-01 13:30:00,12.87,12.87,12.85,12.86,137600.0,9.2441,9.2441,9.2297,9.2369,137600.0
2007-02-01 13:40:00,12.86,12.87,12.84,12.85,279400.0,9.2369,9.2441,9.2225,9.2297,279400.0
2007-02-01 13:50:00,12.85,12.86,12.85,12.86,97600.0,9.2297,9.2369,9.2297,9.2369,97600.0
2007-02-01 14:00:00,12.86,12.87,12.85,12.85,135800.0,9.2369,9.2441,9.2297,9.2297,135800.0
2007-02-01 14:10:00,12.86,12.86,12.83,12.84,364000.0,9.2369,9.2369,9.2154,9.2225,364000.0
2007-02-01 14:20:00,12.84,12.84,12.83,12.84,96200.0,9.2225,9.2225,9.2154,9.2225,96200.0
2007-02-01 14:30:00,12.84,12.85,12.83,12.84,138200.0,9.2225,9.2297,9.2154,9.2225,138200.0
2007-02-01 14:40:00,12.85,12.85,12.83,12.84,78400.0,9.2297,9.2297,9.2154,9.2225,78400.0
2007-02-01 14:50:00,12.84,12.84,12.82,12.83,179600.0,9.2225,9.2225,9.2082,9.2154,179600.0
2007-02-01 15:00:00,12.83,12.85,12.82,12.84,211000.0,9.2154,9.2297,9.2082,9.2225,211000.0
2007-02-01 15:10:00,12.84,12.85,12.84,12.84,150400.0,9.2225,9.2297,9.2225,9.2225,150400.0
2007-02-01 15:20:00,12.84,12.85,12.84,12.85,116800.0,9.2225,9.2297,9.2225,9.2297,116800.0
2007-02-01 15:30:00,12.85,12.85,12.84,12.84,193400.0,9.2297,9.2297,9.2225,9.2225,193400.0
2007-02-01 15:40:00,12.84,12.87,12.84,12.87,254600.0,9.2225,9.2441,9.2225,9.2441,254600.0
2007-02-01 15:50:00,12.87,12.88,12.86,12.87,306600.0,9.2441,9.2513,9.2369,9.2441,306600.0
2007-02-02 09:30:00,12.86,12.89,12.84,12.85,188800.0,9.2369,9.2584,9.2225,9.2297,188800.0
2007-02-02 09:40:00,12.85,12.88,12.85,12.88,215800.0,9.2297,9.2513,9.2297,9.2513,215800.0
2007-02-02 09:50:00,12.87,12.93,12.87,12.9,251600.0,9.2441,9.2872,9.2441,9.2656,251600.0
2007-02-02 10:00:00,12.91,12.93,12.9,12.92,330600.0,9.2728,9.2872,9.2656,9.28,330600.0
2007-02-02 10:10:00,12.92,12.94,12.9,12.94,197000.0,9.28,9.2944,9.2656,9.2944,197000.0
2007-02-02 10:20:00,12.94,12.95,12.92,12.95,374600.0,9.2944,9.3015,9.28,9.3015,374600.0
2007-02-02 10:30:00,12.95,12.98,12.93,12.94,753400.0,9.3015,9.3231,9.2872,9.2944,753400.0
2007-02-02 10:40:00,12.94,12.95,12.87,12.88,445400.0,9.2944,9.3015,9.2441,9.2513,445400.0
2007-02-02 10:50:00,12.88,12.9,12.87,12.89,179600.0,9.2513,9.2656,9.2441,9.2584,179600.0
2007-02-02 11:00:00,12.89,12.89,12.85,12.86,222200.0,9.2584,9.2584,9.2297,9.2369,222200.0
2007-02-02 11:10:00,12.86,12.9,12.85,12.89,72600.0,9.2369,9.2656,9.2297,9.2584,72600.0
2007-02-02 11:20:00,12.89,12.9,12.88,12.88,188000.0,9.2584,9.2656,9.2513,9.2513,188000.0
2007-02-02 11:30:00,12.88,12.88,12.86,12.86,145600.0,9.2513,9.2513,9.2369,9.2369,145600.0
2007-02-02 11:40:00,12.87,12.89,12.86,12.87,375600.0,9.2441,9.2584,9.2369,9.2441,375600.0
2007-02-02 11:50:00,12.87,12.89,12.86,12.89,191800.0,9.2441,9.2584,9.2369,9.2584,191800.0
2007-02-02 12:00:00,12.88,12.89,12.88,12.88,66400.0,9.2513,9.2584,9.2513,9.2513,66400.0
2007-02-02 12:10:00,12.88,12.88,12.86,12.86,268800.0,9.2513,9.2513,9.2369,9.2369,268800.0
2007-02-02 12:20:00,12.87,12.88,12.87,12.87,137400.0,9.2441,9.2513,9.2441,9.2441,137400.0
2007-02-02 12:30:00,12.88,12.88,12.86,12.87,112800.0,9.2513,9.2513,9.2369,9.2441,112800.0
2007-02-02 12:40:00,12.87,12.87,12.85,12.86,84000.0,9.2441,9.2441,9.2297,9.2369,84000.0
2007-02-02 12:50:00,12.86,12.86,12.85,12.85,256000.0,9.2369,9.2369,9.2297,9.2297,256000.0
2007-02-02 13:00:00,12.85,12.86,12.84,12.86,182000.0,9.2297,9.2369,9.2225,9.2369,182000.0
2007-02-02 13:10:00,12.86,12.87,12.84,12.84,149800.0,9.2369,9.2441,9.2225,9.2225,149800.0
2007-02-02 13:20:00,12.84,12.88,12.84,12.88,77600.0,9.2225,9.2513,9.2225,9.2513,77600.0
2007-02-02 13:30:00,12.88,12.9,12.87,12.89,164200.0,9.2513,9.2656,9.2441,9.2584,164200.0
2007-02-02 13:40:00,12.9,12.91,12.9,12.9,234000.0,9.2656,9.2728,9.2656,9.2656,234000.0
2007-02-02 13:50:00,12.9,12.93,12.9,12.92,206400.0,9.2656,9.2872,9.2656,9.28,206400.0
2007-02-02 14:00:00,12.93,12.97,12.92,12.96,161400.0,9.2872,9.3159,9.28,9.3087,161400.0
2007-02-02 14:10:00,12.96,12.96,12.93,12.95,141800.0,9.3087,9.3087,9.2872,9.3015,141800.0
2007-02-02 14:20:00,12.95,12.96,12.93,12.94,130800.0,9.3015,9.3087,9.2872,9.2944,130800.0
2007-02-02 14:30:00,12.94,12.95,12.9,12.9,91200.0,9.2944,9.3015,9.2656,9.2656,91200.0
2007-02-02 14:40:00,12.91,12.93,12.9,12.93,335600.0,9.2728,9.2872,9.2656,9.2872,335600.0
2007-02-02 14:50:00,12.93,12.94,12.91,12.92,216400.0,9.2872,9.2944,9.2728,9.28,216400.0
2007-02-02 15:00:00,12.92,12.93,12.88,12.9,381600.0,9.28,9.2872,9.2513,9.2656,381600.0
2007-02-02 15:10:00,12.9,12.93,12.9,12.92,261000.0,9.2656,9.2872,9.2656,9.28,261000.0
2007-02-02 15:20:00,12.92,12.94,12.91,12.93,198200.0,9.28,9.2944,9.2728,9.2872,198200.0
2007-02-02 15:30:00,12.93,12.94,12.93,12.93,122400.0,9.2872,9.2944,9.2872,9.2872,122400.0
2007-02-02 15:40:00,12.93,12.95,12.92,12.95,158400.0,9.2872,9.3015,9.28,9.3015,158400.0
2007-02-02 15:50:00,12.95,12.95,12.93,12.93,468600.0,9.3015,9.3015,9.2872,9.2872,468600.0
2007-02-05 09:30:00,12.88,12.99,12.84,12.94,643000.0,9.2513,9.3303,9.2225,9.2944,643000.0
2007-02-05 09:40:00,12.95,12.95,12.92,12.93,547600.0,9.3015,9.3015,9.28,9.2872,547600.0
2007-02-05 09:50:00,12.94,12.99,12.92,12.97,323400.0,9.2944,9.3303,9.28,9.3159,323400.0
2007-02-05 10:00:00,12.97,12.98,12.94,12.96,658000.0,9.3159,9.3231,9.2944,9.3087,658000.0
2007-02-05 10:10:00,12.96,12.97,12.95,12.97,390600.0,9.3087,9.3159,9.3015,9.3159,390600.0
2007-02-05 10:20:00,12.97,12.98,12.93,12.95,304400.0,9.3159,9.3231,9.2872,9.3015,304400.0
2007-02-05 10:30:00,12.95,12.95,12.93,12.93,460400.0,9.3015,9.3015,9.2872,9.2872,460400.0
2007-02-05 10:40:00,12.93,12.96,12.93,12.96,552000.0,9.2872,9.3087,9.2872,9.3087,552000.0
2007-02-05 10:50:00,12.96,12.97,12.94,12.96,433000.0,9.3087,9.3159,9.2944,9.3087,433000.0
2007-02-05 11:00:00,12.96,13.0,12.96,12.99,431400.0,9.3087,9.3375,9.3087,9.3303,431400.0
2007-02-05 11:10:00,13.0,13.0,12.98,12.99,338000.0,9.3375,9.3375,9.3231,9.3303,338000.0
2007-02-05 11:20:00,12.99,12.99,12.99,12.99,164400.0,9.3303,9.3303,9.3303,9.3303,164400.0
2007-02-05 11:30:00,12.99,12.99,12.99,12.99,119600.0,9.3303,9.3303,9.3303,9.3303,119600.0
2007-02-05 11:40:00,12.99,12.99,12.98,12.99,147800.0,9.3303,9.3303,9.3231,9.3303,147800.0
2007-02-05 11:50:00,12.99,12.99,12.98,12.99,67000.0,9.3303,9.3303,9.3231,9.3303,67000.0
2007-02-05 12:00:00,12.98,12.99,12.98,12.99,135800.0,9.3231,9.3303,9.3231,9.3303,135800.0
2007-02-05 12:10:00,12.99,13.01,12.98,12.99,329000.0,9.3303,9.3446,9.3231,9.3303,329000.0
2007-02-05 12:20:00,12.99,13.03,12.99,13.03,221200.0,9.3303,9.359,9.3303,9.359,221200.0
2007-02-05 12:30:00,13.03,13.04,13.02,13.03,194800.0,9.359,9.3662,9.3518,9.359,194800.0
2007-02-05 12:40:00,13.03,13.03,13.02,13.02,114200.0,9.359,9.359,9.3518,9.3518,114200.0
2007-02-05 12:50:00,13.02,13.03,12.99,12.99,324400.0,9.3518,9.359,9.3303,9.3303,324400.0
2007-02-05 13:00:00,12.99,13.01,12.99,12.99,325200.0,9.3303,9.3446,9.3303,9.3303,325200.0
2007-02-05 13:10:00,12.99,12.99,12.98,12.99,87200.0,9.3303,9.3303,9.3231,9.3303,87200.0
2007-02-05 13:20:00,12.99,12.99,12.98,12.99,101600.0,9.3303,9.3303,9.3231,9.3303,101600.0
2007-02-05 13:30:00,12.99,13.02,12.99,13.02,199800.0,9.3303,9.3518,9.3303,9.3518,199800.0
2007-02-05 13:40:00,13.02,13.02,13.0,13.01,127800.0,9.3518,9.3518,9.3375,9.3446,127800.0
2007-02-05 13:50:00,13.0,13.01,12.99,12.99,137400.0,9.3375,9.3446,9.3303,9.3303,137400.0
2007-02-05 14:00:00,12.99,13.02,12.99,13.0,152200.0,9.3303,9.3518,9.3303,9.3375,152200.0
2007-02-05 14:10:00,13.0,13.0,12.96,12.99,192000.0,9.3375,9.3375,9.3087,9.3303,192000.0
2007-02-05 14:20:00,12.99,12.99,12.96,12.96,168600.0,9.3303,9.3303,9.3087,9.3087,168600.0
2007-02-05 14:30:00,12.96,12.97,12.95,12.96,406600.0,9.3087,9.3159,9.3015,9.3087,406600.0
2007-02-05 14:40:00,12.96,12.98,12.96,12.97,185400.0,9.3087,9.3231,9.3087,9.3159,185400.0
2007-02-05 14:50:00,12.97,12.99,12.97,12.99,227200.0,9.3159,9.3303,9.3159,9.3303,227200.0
2007-02-05 15:00:00,12.99,12.99,12.96,12.97,222400.0,9.3303,9.3303,9.3087,9.3159,222400.0
2007-02-05 15:10:00,12.96,12.99,12.96,12.98,217000.0,9.3087,9.3303,9.3087,9.3231,217000.0
2007-02-05 15:20:00,12.98,12.99,12.97,12.98,468800.0,9.3231,9.3303,9.3159,9.3231,468800.0
2007-02-05 15:30:00,12.99,13.0,12.98,12.99,350400.0,9.3303,9.3375,9.3231,9.3303,350400.0
2007-02-05 15:40:00,12.99,12.99,12.95,12.99,658400.0,9.3303,9.3303,9.3015,9.3303,658400.0
2007-02-05 15:50:00,12.99,13.01,12.98,12.99,635000.0,9.3303,9.3446,9.3231,9.3303,635000.0
2007-02-06 09:30:00,12.99,13.04,12.94,12.94,443200.0,9.3303,9.3662,9.2944,9.2944,443200.0
2007-02-06 09:40:00,12.94,12.95,12.88,12.88,456000.0,9.2944,9.3015,9.2513,9.2513,456000.0
2007-02-06 09:50:00,12.88,12.89,12.81,12.84,384800.0,9.2513,9.2584,9.201,9.2225,384800.0
2007-02-06 10:00:00,12.84,12.86,12.83,12.86,344800.0,9.2225,9.2369,9.2154,9.2369,344800.0
2007-02-06 10:10:00,12.86,12.88,12.86,12.88,441200.0,9.2369,9.2513,9.2369,9.2513,441200.0
2007-02-06 10:20:00,12.88,12.9,12.88,12.9,278200.0,9.2513,9.2656,9.2513,9.2656,278200.0
2007-02-06 10:30:00,12.9,12.92,12.89,12.9,236600.0,9.2656,9.28,9.2584,9.2656,236600.0
2007-02-06 10:40:00,12.91,12.91,12.89,12.9,270200.0,9.2728,9.2728,9.2584,9.2656,270200.0
2007-02-06 10:50:00,12.9,12.91,12.9,12.9,178600.0,9.2656,9.2728,9.2656,9.2656,178600.0
2007-02-06 11:00:00,12.9,12.93,12.88,12.92,257200.0,9.2656,9.2872,9.2513,9.28,257200.0
2007-02-06 11:10:00,12.92,12.92,12.88,12.88,229600.0,9.28,9.28,9.2513,9.2513,229600.0
2007-02-06 11:20:00,12.88,12.88,12.88,12.88,124400.0,9.2513,9.2513,9.2513,9.2513,124400.0
2007-02-06 11:30:00,12.88,12.89,12.87,12.87,145600.0,9.2513,9.2584,9.2441,9.2441,145600.0
2007-02-06 11:40:00,12.87,12.88,12.86,12.88,348200.0,9.2441,9.2513,9.2369,9.2513,348200.0
2007-02-06 11:50:00,12.88,12.92,12.88,12.9,409200.0,9.2513,9.28,9.2513,9.2656,409200.0
2007-02-06 12:00:00,12.9,12.9,12.88,12.89,106200.0,9.2656,9.2656,9.2513,9.2584,106200.0
2007-02-06 12:10:00,12.88,12.89,12.85,12.86,208400.0,9.2513,9.2584,9.2297,9.2369,208400.0
2007-02-06 12:20:00,12.86,12.87,12.85,12.87,135000.0,9.2369,9.2441,9.2297,9.2441,135000.0
2007-02-06 12:30:00,12.86,12.88,12.85,12.88,253600.0,9.2369,9.2513,9.2297,9.2513,253600.0
2007-02-06 12:40:00,12.88,12.9,12.87,12.88,178000.0,9.2513,9.2656,9.2441,9.2513,178000.0
2007-02-06 12:50:00,12.88,12.88,12.87,12.88,84800.0,9.2513,9.2513,9.2441,9.2513,84800.0
2007-02-06 13:00:00,12.88,12.88,12.87,12.87,141000.0,9.2513,9.2513,9.2441,9.2441,141000.0
2007-02-06 13:10:00,12.87,12.9,12.87,12.89,141600.0,9.2441,9.2656,9.2441,9.2584,141600.0
2007-02-06 13:20:00,12.89,12.9,12.88,12.88,150200.0,9.2584,9.2656,9.2513,9.2513,150200.0
2007-02-06 13:30:00,12.88,12.9,12.88,12.88,179800.0,9.2513,9.2656,9.2513,9.2513,179800.0
2007-02-06 13:40:00,12.88,12.88,12.87,12.88,212200.0,9.2513,9.2513,9.2441,9.2513,212200.0
2007-02-06 13:50:00,12.88,12.9,12.86,12.87,160800.0,9.2513,9.2656,9.2369,9.2441,160800.0
2007-02-06 14:00:00,12.86,12.87,12.84,12.85,191600.0,9.2369,9.2441,9.2225,9.2297,191600.0
2007-02-06 14:10:00,12.85,12.88,12.84,12.87,261000.0,9.2297,9.2513,9.2225,9.2441,261000.0
2007-02-06 14:20:00,12.87,12.88,12.85,12.85,143800.0,9.2441,9.2513,9.2297,9.2297,143800.0
2007-02-06 14:30:00,12.86,12.86,12.85,12.86,129400.0,9.2369,9.2369,9.2297,9.2369,129400.0
2007-02-06 14:40:00,12.85,12.87,12.85,12.87,93200.0,9.2297,9.2441,9.2297,9.2441,93200.0
2007-02-06 14:50:00,12.87,12.88,12.87,12.88,169400.0,9.2441,9.2513,9.2441,9.2513,169400.0
2007-02-06 15:00:00,12.88,12.9,12.87,12.87,241000.0,9.2513,9.2656,9.2441,9.2441,241000.0
2007-02-06 15:10:00,12.88,12.88,12.86,12.86,113600.0,9.2513,9.2513,9.2369,9.2369,113600.0
2007-02-06 15:20:00,12.86,12.88,12.86,12.86,285400.0,9.2369,9.2513,9.2369,9.2369,285400.0
2007-02-06 15:30:00,12.86,12.87,12.85,12.87,279600.0,9.2369,9.2441,9.2297,9.2441,279600.0
2007-02-06 15:40:00,12.87,12.87,12.85,12.86,252800.0,9.2441,9.2441,9.2297,9.2369,252800.0
2007-02-06 15:50:00,12.85,12.87,12.85,12.87,456400.0,9.2297,9.2441,9.2297,9.2441,456400.0
2007-02-07 09:30:00,12.81,12.99,12.79,12.92,287400.0,9.201,9.3303,9.1866,9.28,287400.0
2007-02-07 09:40:00,12.92,13.09,12.9,13.08,325200.0,9.28,9.4021,9.2656,9.3949,325200.0
2007-02-07 09:50:00,13.08,13.09,13.02,13.05,394400.0,9.3949,9.4021,9.3518,9.3734,394400.0
2007-02-07 10:00:00,13.05,13.06,13.05,13.06,96200.0,9.3734,9.3806,9.3734,9.3806,96200.0
2007-02-07 10:10:00,13.06,13.06,12.97,13.05,339400.0,9.3806,9.3806,9.3159,9.3734,339400.0
2007-02-07 10:20:00,13.05,13.11,13.03,13.11,235800.0,9.3734,9.4165,9.359,9.4165,235800.0
2007-02-07 10:30:00,13.11,13.12,13.05,13.05,266400.0,9.4165,9.4236,9.3734,9.3734,266400.0
2007-02-07 10:40:00,13.05,13.06,13.04,13.04,392800.0,9.3734,9.3806,9.3662,9.3662,392800.0
2007-02-07 10:50:00,13.04,13.04,12.99,12.99,208000.0,9.3662,9.3662,9.3303,9.3303,208000.0
2007-02-07 11:00:00,12.99,13.02,12.99,13.01,119200.0,9.3303,9.3518,9.3303,9.3446,119200.0
2007-02-07 11:10:00,13.01,13.03,13.01,13.01,113400.0,9.3446,9.359,9.3446,9.3446,113400.0
2007-02-07 11:20:00,13.01,13.01,12.99,13.01,79400.0,9.3446,9.3446,9.3303,9.3446,79400.0
2007-02-07 11:30:00,13.01,13.03,13.01,13.03,82600.0,9.3446,9.359,9.3446,9.359,82600.0
2007-02-07 11:40:00,13.03,13.03,13.01,13.02,72000.0,9.359,9.359,9.3446,9.3518,72000.0
2007-02-07 11:50:00,13.02,13.02,13.0,13.02,152600.0,9.3518,9.3518,9.3375,9.3518,152600.0
2007-02-07 12:00:00,13.01,13.02,12.99,13.01,134600.0,9.3446,9.3518,9.3303,9.3446,134600.0
2007-02-07 12:10:00,13.01,13.02,12.99,13.0,503400.0,9.3446,9.3518,9.3303,9.3375,503400.0
2007-02-07 12:20:00,13.0,13.01,12.99,12.99,130800.0,9.3375,9.3446,9.3303,9.3303,130800.0
2007-02-07 12:30:00,12.99,13.01,12.99,13.0,297600.0,9.3303,9.3446,9.3303,9.3375,297600.0
2007-02-07 12:40:00,13.0,13.01,12.99,13.0,187600.0,9.3375,9.3446,9.3303,9.3375,187600.0
2007-02-07 12:50:00,13.0,13.04,13.0,13.03,160400.0,9.3375,9.3662,9.3375,9.359,160400.0
2007-02-07 13:00:00,13.03,13.05,13.02,13.04,447200.0,9.359,9.3734,9.3518,9.3662,447200.0
2007-02-07 13:10:00,13.04,13.04,13.03,13.03,129000.0,9.3662,9.3662,9.359,9.359,129000.0
2007-02-07 13:20:00,13.03,13.03,13.02,13.03,127600.0,9.359,9.359,9.3518,9.359,127600.0
2007-02-07 13:30:00,13.03,13.03,13.02,13.03,62600.0,9.359,9.359,9.3518,9.359,62600.0
2007-02-07 13:40:00,13.03,13.03,13.01,13.02,190600.0,9.359,9.359,9.3446,9.3518,190600.0
2007-02-07 13:50:00,13.02,13.03,13.02,13.02,228000.0,9.3518,9.359,9.3518,9.3518,228000.0
2007-02-07 14:00:00,13.02,13.03,12.99,13.01,407400.0,9.3518,9.359,9.3303,9.3446,407400.0
2007-02-07 14:10:00,13.0,13.02,13.0,13.01,252800.0,9.3375,9.3518,9.3375,9.3446,252800.0
2007-02-07 14:20:00,13.01,13.03,13.01,13.03,126000.0,9.3446,9.359,9.3446,9.359,126000.0
2007-02-07 14:30:00,13.03,13.04,13.02,13.04,197400.0,9.359,9.3662,9.3518,9.3662,197400.0
2007-02-07 14:40:00,13.04,13.04,13.03,13.03,209800.0,9.3662,9.3662,9.359,9.359,209800.0
2007-02-07 14:50:00,13.03,13.04,13.03,13.04,102600.0,9.359,9.3662,9.359,9.3662,102600.0
2007-02-07 15:00:00,13.04,13.05,13.04,13.04,201600.0,9.3662,9.3734,9.3662,9.3662,201600.0
2007-02-07 15:10:00,13.04,13.06,13.04,13.04,172600.0,9.3662,9.3806,9.3662,9.3662,172600.0
2007-02-07 15:20:00,13.04,13.06,13.04,13.06,251600.0,9.3662,9.3806,9.3662,9.3806,251600.0
2007-02-07 15:30:00,13.06,13.06,13.05,13.05,204400.0,9.3806,9.3806,9.3734,9.3734,204400.0
2007-02-07 15:40:00,13.05,13.06,13.04,13.06,506200.0,9.3734,9.3806,9.3662,9.3806,506200.0
2007-02-07 15:50:00,13.06,13.09,13.05,13.08,631400.0,9.3806,9.4021,9.3734,9.3949,631400.0
2007-02-09 09:30:00,12.97,13.05,12.96,13.04,177600.0,9.3159,9.3734,9.3087,9.3662,177600.0
2007-02-09 09:40:00,13.04,13.1,13.04,13.1,197400.0,9.3662,9.4093,9.3662,9.4093,197400.0
2007-02-09 09:50:00,13.1,13.1,13.05,13.08,609800.0,9.4093,9.4093,9.3734,9.3949,609800.0
2007-02-09 10:00:00,13.08,13.11,13.07,13.09,171200.0,9.3949,9.4165,9.3877,9.4021,171200.0
2007-02-09 10:10:00,13.09,13.12,13.09,13.09,167200.0,9.4021,9.4236,9.4021,9.4021,167200.0
2007-02-09 10:20:00,13.09,13.12,13.09,13.1,438000.0,9.4021,9.4236,9.4021,9.4093,438000.0
2007-02-09 10:30:00,13.1,13.11,13.09,13.09,425600.0,9.4093,9.4165,9.4021,9.4021,425600.0
2007-02-09 10:40:00,13.09,13.12,13.09,13.1,292400.0,9.4021,9.4236,9.4021,9.4093,292400.0
2007-02-09 10:50:00,13.1,13.11,13.09,13.09,135200.0,9.4093,9.4165,9.4021,9.4021,135200.0
2007-02-09 11:00:00,13.09,13.1,13.08,13.09,310200.0,9.4021,9.4093,9.3949,9.4021,310200.0
2007-02-09 11:10:00,13.09,13.09,13.08,13.08,185600.0,9.4021,9.4021,9.3949,9.3949,185600.0
2007-02-09 11:20:00,13.08,13.09,13.03,13.03,239400.0,9.3949,9.4021,9.359,9.359,239400.0
2007-02-09 11:30:00,13.03,13.03,12.99,12.99,184800.0,9.359,9.359,9.3303,9.3303,184800.0
2007-02-09 11:40:00,13.0,13.02,12.99,13.02,162800.0,9.3375,9.3518,9.3303,9.3518,162800.0
2007-02-09 11:50:00,13.02,13.03,13.0,13.01,158600.0,9.3518,9.359,9.3375,9.3446,158600.0
2007-02-09 12:00:00,13.0,13.02,13.0,13.02,111000.0,9.3375,9.3518,9.3375,9.3518,111000.0
2007-02-09 12:10:00,13.02,13.04,13.02,13.04,89600.0,9.3518,9.3662,9.3518,9.3662,89600.0
2007-02-09 12:20:00,13.04,13.04,13.03,13.03,88200.0,9.3662,9.3662,9.359,9.359,88200.0
2007-02-09 12:30:00,13.04,13.04,13.01,13.02,132200.0,9.3662,9.3662,9.3446,9.3518,132200.0
2007-02-09 12:40:00,13.01,13.02,13.0,13.01,117000.0,9.3446,9.3518,9.3375,9.3446,117000.0
2007-02-09 12:50:00,13.01,13.01,12.99,13.0,130600.0,9.3446,9.3446,9.3303,9.3375,130600.0
2007-02-09 13:00:00,13.0,13.01,12.97,12.98,241400.0,9.3375,9.3446,9.3159,9.3231,241400.0
2007-02-09 13:10:00,12.98,12.99,12.96,12.96,169600.0,9.3231,9.3303,9.3087,9.3087,169600.0
2007-02-09 13:20:00,12.96,12.96,12.94,12.94,203200.0,9.3087,9.3087,9.2944,9.2944,203200.0
2007-02-09 13:30:00,12.94,12.95,12.88,12.9,374600.0,9.2944,9.3015,9.2513,9.2656,374600.0
2007-02-09 13:40:00,12.9,12.9,12.88,12.88,370600.0,9.2656,9.2656,9.2513,9.2513,370600.0
2007-02-09 13:50:00,12.89,12.93,12.88,12.9,326600.0,9.2584,9.2872,9.2513,9.2656,326600.0
2007-02-09 14:00:00,12.91,12.92,12.9,12.92,113400.0,9.2728,9.28,9.2656,9.28,113400.0
2007-02-09 14:10:00,12.92,12.94,12.9,12.93,201800.0,9.28,9.2944,9.2656,9.2872,201800.0
2007-02-09 14:20:00,12.93,12.93,12.92,12.92,305600.0,9.2872,9.2872,9.28,9.28,305600.0
2007-02-09 14:30:00,12.92,12.92,12.87,12.88,196200.0,9.28,9.28,9.2441,9.2513,196200.0
2007-02-09 14:40:00,12.87,12.88,12.85,12.86,144200.0,9.2441,9.2513,9.2297,9.2369,144200.0
2007-02-09 14:50:00,12.85,12.86,12.83,12.85,198400.0,9.2297,9.2369,9.2154,9.2297,198400.0
2007-02-09 15:00:00,12.85,12.88,12.84,12.86,160400.0,9.2297,9.2513,9.2225,9.2369,160400.0
2007-02-09 15:10:00,12.86,12.89,12.86,12.89,163000.0,9.2369,9.2584,9.2369,9.2584,163000.0
2007-02-09 15:20:00,12.88,12.92,12.88,12.9,200400.0,9.2513,9.28,9.2513,9.2656,200400.0
2007-02-09 15:30:00,12.9,12.95,12.9,12.95,244200.0,9.2656,9.3015,9.2656,9.3015,244200.0
2007-02-09 15:40:00,12.94,12.96,12.94,12.94,235400.0,9.2944,9.3087,9.2944,9.2944,235400.0
2007-02-09 15:50:00,12.94,12.97,12.94,12.94,443600.0,9.2944,9.3159,9.2944,9.2944,443600.0
2007-02-12 09:30:00,12.93,13.03,12.92,12.97,279800.0,9.2872,9.359,9.28,9.3159,279800.0
2007-02-12 09:40:00,12.96,12.97,12.91,12.94,241800.0,9.3087,9.3159,9.2728,9.2944,241800.0
2007-02-12 09:50:00,12.93,12.96,12.91,12.94,150200.0,9.2872,9.3087,9.2728,9.2944,150200.0
2007-02-12 10:00:00,12.94,12.94,12.92,12.94,143600.0,9.2944,9.2944,9.28,9.2944,143600.0
2007-02-12 10:10:00,12.94,12.95,12.93,12.94,75800.0,9.2944,9.3015,9.2872,9.2944,75800.0
2007-02-12 10:20:00,12.94,12.94,12.88,12.89,269200.0,9.2944,9.2944,9.2513,9.2584,269200.0
2007-02-12 10:30:00,12.89,12.91,12.88,12.91,97400.0,9.2584,9.2728,9.2513,9.2728,97400.0
2007-02-12 10:40:00,12.9,12.93,12.9,12.9,86200.0,9.2656,9.2872,9.2656,9.2656,86200.0
2007-02-12 10:50:00,12.9,12.92,12.9,12.91,73000.0,9.2656,9.28,9.2656,9.2728,73000.0
2007-02-12 11:00:00,12.91,12.92,12.9,12.92,154000.0,9.2728,9.28,9.2656,9.28,154000.0
2007-02-12 11:10:00,12.92,12.93,12.91,12.91,155800.0,9.28,9.2872,9.2728,9.2728,155800.0
2007-02-12 11:20:00,12.92,12.92,12.89,12.89,126400.0,9.28,9.28,9.2584,9.2584,126400.0
2007-02-12 11:30:00,12.89,12.91,12.89,12.9,125800.0,9.2584,9.2728,9.2584,9.2656,125800.0
2007-02-12 11:40:00,12.9,12.91,12.9,12.9,244400.0,9.2656,9.2728,9.2656,9.2656,244400.0
2007-02-12 11:50:00,12.9,12.9,12.87,12.87,96600.0,9.2656,9.2656,9.2441,9.2441,96600.0
2007-02-12 12:00:00,12.87,12.87,12.84,12.85,132600.0,9.2441,9.2441,9.2225,9.2297,132600.0
2007-02-12 12:10:00,12.85,12.88,12.84,12.87,147000.0,9.2297,9.2513,9.2225,9.2441,147000.0
2007-02-12 12:20:00,12.87,12.88,12.87,12.88,65000.0,9.2441,9.2513,9.2441,9.2513,65000.0
2007-02-12 12:30:00,12.88,12.88,12.88,12.88,64800.0,9.2513,9.2513,9.2513,9.2513,64800.0
2007-02-12 12:40:00,12.88,12.9,12.88,12.88,114800.0,9.2513,9.2656,9.2513,9.2513,114800.0
2007-02-12 12:50:00,12.88,12.9,12.88,12.9,38800.0,9.2513,9.2656,9.2513,9.2656,38800.0
2007-02-12 13:00:00,12.89,12.9,12.88,12.9,119200.0,9.2584,9.2656,9.2513,9.2656,119200.0
2007-02-12 13:10:00,12.9,12.92,12.9,12.92,133800.0,9.2656,9.28,9.2656,9.28,133800.0
2007-02-12 13:20:00,12.92,12.94,12.92,12.94,115800.0,9.28,9.2944,9.28,9.2944,115800.0
2007-02-12 13:30:00,12.94,12.95,12.94,12.95,86600.0,9.2944,9.3015,9.2944,9.3015,86600.0
2007-02-12 13:40:00,12.95,12.95,12.93,12.94,89400.0,9.3015,9.3015,9.2872,9.2944,89400.0
2007-02-12 13:50:00,12.94,12.95,12.92,12.93,134400.0,9.2944,9.3015,9.28,9.2872,134400.0
2007-02-12 14:00:00,12.93,12.94,12.92,12.94,107800.0,9.2872,9.2944,9.28,9.2944,107800.0
2007-02-12 14:10:00,12.94,12.95,12.94,12.94,109200.0,9.2944,9.3015,9.2944,9.2944,109200.0
2007-02-12 14:20:00,12.94,12.96,12.94,12.96,95600.0,9.2944,9.3087,9.2944,9.3087,95600.0
2007-02-12 14:30:00,12.96,12.96,12.94,12.94,136600.0,9.3087,9.3087,9.2944,9.2944,136600.0
2007-02-12 14:40:00,12.94,12.95,12.94,12.95,92400.0,9.2944,9.3015,9.2944,9.3015,92400.0
2007-02-12 14:50:00,12.95,12.97,12.94,12.97,163200.0,9.3015,9.3159,9.2944,9.3159,163200.0
2007-02-12 15:00:00,12.97,12.97,12.95,12.95,91000.0,9.3159,9.3159,9.3015,9.3015,91000.0
2007-02-12 15:10:00,12.95,12.96,12.94,12.95,155200.0,9.3015,9.3087,9.2944,9.3015,155200.0
2007-02-12 15:20:00,12.95,12.97,12.95,12.97,106600.0,9.3015,9.3159,9.3015,9.3159,106600.0
2007-02-12 15:30:00,12.97,12.97,12.95,12.97,201400.0,9.3159,9.3159,9.3015,9.3159,201400.0
2007-02-12 15:40:00,12.97,12.97,12.95,12.96,136200.0,9.3159,9.3159,9.3015,9.3087,136200.0
2007-02-12 15:50:00,12.96,12.97,12.93,12.95,291600.0,9.3087,9.3159,9.2872,9.3015,291600.0
2007-02-13 09:30:00,12.88,12.92,12.81,12.81,470800.0,9.2746,9.3034,9.2241,9.2241,470800.0
2007-02-13 09:40:00,12.81,12.87,12.8,12.86,336000.0,9.2241,9.2674,9.2169,9.2602,336000.0
2007-02-13 09:50:00,12.86,12.88,12.84,12.87,181200.0,9.2602,9.2746,9.2458,9.2674,181200.0
2007-02-13 10:00:00,12.87,12.88,12.86,12.88,125200.0,9.2674,9.2746,9.2602,9.2746,125200.0
2007-02-13 10:10:00,12.88,12.9,12.87,12.88,134800.0,9.2746,9.289,9.2674,9.2746,134800.0
2007-02-13 10:20:00,12.88,12.9,12.87,12.9,190400.0,9.2746,9.289,9.2674,9.289,190400.0
2007-02-13 10:30:00,12.9,12.9,12.87,12.88,216400.0,9.289,9.289,9.2674,9.2746,216400.0
2007-02-13 10:40:00,12.88,12.88,12.85,12.87,132000.0,9.2746,9.2746,9.253,9.2674,132000.0
2007-02-13 10:50:00,12.87,12.87,12.84,12.85,112400.0,9.2674,9.2674,9.2458,9.253,112400.0
2007-02-13 11:00:00,12.85,12.88,12.84,12.88,154800.0,9.253,9.2746,9.2458,9.2746,154800.0
2007-02-13 11:10:00,12.88,12.9,12.87,12.9,199000.0,9.2746,9.289,9.2674,9.289,199000.0
2007-02-13 11:20:00,12.9,12.93,12.9,12.92,139800.0,9.289,9.3106,9.289,9.3034,139800.0
2007-02-13 11:30:00,12.92,12.94,12.91,12.92,106200.0,9.3034,9.3178,9.2962,9.3034,106200.0
2007-02-13 11:40:00,12.92,12.92,12.87,12.88,241600.0,9.3034,9.3034,9.2674,9.2746,241600.0
2007-02-13 11:50:00,12.88,12.9,12.85,12.86,277600.0,9.2746,9.289,9.253,9.2602,277600.0
2007-02-13 12:00:00,12.86,12.87,12.84,12.85,353200.0,9.2602,9.2674,9.2458,9.253,353200.0
2007-02-13 12:10:00,12.86,12.87,12.85,12.87,49600.0,9.2602,9.2674,9.253,9.2674,49600.0
2007-02-13 12:20:00,12.87,12.88,12.86,12.86,81400.0,9.2674,9.2746,9.2602,9.2602,81400.0
2007-02-13 12:30:00,12.87,12.87,12.86,12.87,37200.0,9.2674,9.2674,9.2602,9.2674,37200.0
2007-02-13 12:40:00,12.87,12.87,12.86,12.87,25200.0,9.2674,9.2674,9.2602,9.2674,25200.0
2007-02-13 12:50:00,12.87,12.88,12.87,12.88,23200.0,9.2674,9.2746,9.2674,9.2746,23200.0
2007-02-13 13:00:00,12.88,12.9,12.88,12.9,51400.0,9.2746,9.289,9.2746,9.289,51400.0
2007-02-13 13:10:00,12.9,12.9,12.88,12.88,36400.0,9.289,9.289,9.2746,9.2746,36400.0
2007-02-13 13:20:00,12.88,12.89,12.88,12.88,21400.0,9.2746,9.2818,9.2746,9.2746,21400.0
2007-02-13 13:30:00,12.88,12.88,12.88,12.88,20400.0,9.2746,9.2746,9.2746,9.2746,20400.0
2007-02-13 13:40:00,12.88,12.89,12.88,12.88,49400.0,9.2746,9.2818,9.2746,9.2746,49400.0
2007-02-13 13:50:00,12.89,12.89,12.88,12.89,19600.0,9.2818,9.2818,9.2746,9.2818,19600.0
2007-02-13 14:00:00,12.88,12.89,12.88,12.89,25800.0,9.2746,9.2818,9.2746,9.2818,25800.0
2007-02-13 14:10:00,12.88,12.9,12.88,12.89,155200.0,9.2746,9.289,9.2746,9.2818,155200.0
2007-02-13 14:20:00,12.89,12.89,12.88,12.89,34000.0,9.2818,9.2818,9.2746,9.2818,34000.0
2007-02-13 14:30:00,12.89,12.9,12.88,12.88,48000.0,9.2818,9.289,9.2746,9.2746,48000.0
2007-02-13 14:40:00,12.88,12.9,12.88,12.88,109400.0,9.2746,9.289,9.2746,9.2746,109400.0
2007-02-13 14:50:00,12.88,12.89,12.87,12.89,56000.0,9.2746,9.2818,9.2674,9.2818,56000.0
2007-02-13 15:00:00,12.89,12.89,12.88,12.88,45800.0,9.2818,9.2818,9.2746,9.2746,45800.0
2007-02-13 15:10:00,12.88,12.88,12.88,12.88,44600.0,9.2746,9.2746,9.2746,9.2746,44600.0
2007-02-13 15:20:00,12.87,12.88,12.87,12.87,119000.0,9.2674,9.2746,9.2674,9.2674,119000.0
2007-02-13 15:30:00,12.87,12.88,12.86,12.88,120600.0,9.2674,9.2746,9.2602,9.2746,120600.0
2007-02-13 15:40:00,12.88,12.91,12.88,12.9,225600.0,9.2746,9.2962,9.2746,9.289,225600.0
2007-02-13 15:50:00,12.9,12.93,12.9,12.92,258800.0,9.289,9.3106,9.289,9.3034,258800.0
2007-02-14 09:30:00,12.92,12.99,12.92,12.93,152600.0,9.3034,9.3538,9.3034,9.3106,152600.0
2007-02-14 09:40:00,12.93,12.99,12.93,12.97,180600.0,9.3106,9.3538,9.3106,9.3394,180600.0
2007-02-14 09:50:00,12.97,12.98,12.96,12.97,100600.0,9.3394,9.3466,9.3322,9.3394,100600.0
2007-02-14 10:00:00,12.97,13.06,12.97,13.06,291400.0,9.3394,9.4042,9.3394,9.4042,291400.0
2007-02-14 10:10:00,13.06,13.08,13.04,13.06,159200.0,9.4042,9.4186,9.3898,9.4042,159200.0
2007-02-14 10:20:00,13.06,13.07,13.05,13.06,142600.0,9.4042,9.4114,9.397,9.4042,142600.0
2007-02-14 10:30:00,13.06,13.06,13.0,13.01,126000.0,9.4042,9.4042,9.361,9.3682,126000.0
2007-02-14 10:40:00,13.01,13.03,13.0,13.01,177800.0,9.3682,9.3826,9.361,9.3682,177800.0
2007-02-14 10:50:00,13.0,13.01,12.97,12.99,107200.0,9.361,9.3682,9.3394,9.3538,107200.0
2007-02-14 11:00:00,12.99,13.01,12.99,12.99,101200.0,9.3538,9.3682,9.3538,9.3538,101200.0
2007-02-14 11:10:00,12.99,13.0,12.99,12.99,108800.0,9.3538,9.361,9.3538,9.3538,108800.0
2007-02-14 11:20:00,12.99,13.03,12.99,13.01,114800.0,9.3538,9.3826,9.3538,9.3682,114800.0
2007-02-14 11:30:00,13.01,13.03,12.99,13.02,110600.0,9.3682,9.3826,9.3538,9.3754,110600.0
2007-02-14 11:40:00,13.02,13.04,13.02,13.02,125400.0,9.3754,9.3898,9.3754,9.3754,125400.0
2007-02-14 11:50:00,13.02,13.02,12.99,13.0,159000.0,9.3754,9.3754,9.3538,9.361,159000.0
2007-02-14 12:00:00,12.99,13.01,12.99,12.99,192000.0,9.3538,9.3682,9.3538,9.3538,192000.0
2007-02-14 12:10:00,12.99,13.0,12.98,12.99,90000.0,9.3538,9.361,9.3466,9.3538,90000.0
2007-02-14 12:20:00,13.0,13.0,12.99,12.99,291000.0,9.361,9.361,9.3538,9.3538,291000.0
2007-02-14 12:30:00,13.0,13.01,12.98,13.0,308600.0,9.361,9.3682,9.3466,9.361,308600.0
2007-02-14 12:40:00,12.99,13.01,12.98,12.99,488600.0,9.3538,9.3682,9.3466,9.3538,488600.0
2007-02-14 12:50:00,12.98,13.02,12.97,13.02,380200.0,9.3466,9.3754,9.3394,9.3754,380200.0
2007-02-14 13:00:00,13.02,13.02,13.01,13.01,118400.0,9.3754,9.3754,9.3682,9.3682,118400.0
2007-02-14 13:10:00,13.01,13.01,12.99,13.0,71600.0,9.3682,9.3682,9.3538,9.361,71600.0
2007-02-14 13:20:00,13.0,13.02,13.0,13.02,85800.0,9.361,9.3754,9.361,9.3754,85800.0
2007-02-14 13:30:00,13.02,13.02,13.0,13.02,108800.0,9.3754,9.3754,9.361,9.3754,108800.0
2007-02-14 13:40:00,13.02,13.02,13.01,13.02,77800.0,9.3754,9.3754,9.3682,9.3754,77800.0
2007-02-14 13:50:00,13.03,13.04,13.01,13.04,220400.0,9.3826,9.3898,9.3682,9.3898,220400.0
2007-02-14 14:00:00,13.04,13.05,13.03,13.05,181600.0,9.3898,9.397,9.3826,9.397,181600.0
2007-02-14 14:10:00,13.05,13.08,13.05,13.06,412400.0,9.397,9.4186,9.397,9.4042,412400.0
2007-02-14 14:20:00,13.06,13.06,13.06,13.06,47800.0,9.4042,9.4042,9.4042,9.4042,47800.0
2007-02-14 14:30:00,13.06,13.08,13.06,13.08,66400.0,9.4042,9.4186,9.4042,9.4186,66400.0
2007-02-14 14:40:00,13.07,13.08,13.06,13.06,191000.0,9.4114,9.4186,9.4042,9.4042,191000.0
2007-02-14 14:50:00,13.06,13.08,13.06,13.07,135000.0,9.4042,9.4186,9.4042,9.4114,135000.0
2007-02-14 15:00:00,13.06,13.08,13.06,13.06,82800.0,9.4042,9.4186,9.4042,9.4042,82800.0
2007-02-14 15:10:00,13.06,13.07,13.06,13.06,127800.0,9.4042,9.4114,9.4042,9.4042,127800.0
2007-02-14 15:20:00,13.06,13.06,13.05,13.05,221800.0,9.4042,9.4042,9.397,9.397,221800.0
2007-02-14 15:30:00,13.05,13.08,13.05,13.08,235000.0,9.397,9.4186,9.397,9.4186,235000.0
2007-02-14 15:40:00,13.07,13.08,13.04,13.04,552200.0,9.4114,9.4186,9.3898,9.3898,552200.0
2007-02-14 15:50:00,13.04,13.09,13.04,13.05,539000.0,9.3898,9.4258,9.3898,9.397,539000.0
2007-02-15 09:30:00,13.05,13.1,13.05,13.05,261400.0,9.397,9.433,9.397,9.397,261400.0
2007-02-15 09:40:00,13.05,13.09,13.03,13.05,224600.0,9.397,9.4258,9.3826,9.397,224600.0
2007-02-15 09:50:00,13.04,13.05,13.0,13.01,198000.0,9.3898,9.397,9.361,9.3682,198000.0
2007-02-15 10:00:00,13.01,13.03,13.0,13.0,145600.0,9.3682,9.3826,9.361,9.361,145600.0
2007-02-15 10:10:00,13.0,13.01,12.99,13.01,158400.0,9.361,9.3682,9.3538,9.3682,158400.0
2007-02-15 10:20:00,13.01,13.02,13.0,13.01,128200.0,9.3682,9.3754,9.361,9.3682,128200.0
2007-02-15 10:30:00,13.01,13.01,12.97,12.99,869800.0,9.3682,9.3682,9.3394,9.3538,869800.0
2007-02-15 10:40:00,12.99,13.01,12.99,12.99,229000.0,9.3538,9.3682,9.3538,9.3538,229000.0
2007-02-15 10:50:00,13.0,13.02,12.99,13.02,142600.0,9.361,9.3754,9.3538,9.3754,142600.0
2007-02-15 11:00:00,13.02,13.05,13.02,13.03,174400.0,9.3754,9.397,9.3754,9.3826,174400.0
2007-02-15 11:10:00,13.03,13.05,13.02,13.03,103800.0,9.3826,9.397,9.3754,9.3826,103800.0
2007-02-15 11:20:00,13.03,13.04,13.02,13.03,67600.0,9.3826,9.3898,9.3754,9.3826,67600.0
2007-02-15 11:30:00,13.03,13.07,13.03,13.06,138200.0,9.3826,9.4114,9.3826,9.4042,138200.0
2007-02-15 11:40:00,13.06,13.12,13.06,13.12,233400.0,9.4042,9.4474,9.4042,9.4474,233400.0
2007-02-15 11:50:00,13.12,13.12,13.1,13.11,160000.0,9.4474,9.4474,9.433,9.4402,160000.0
2007-02-15 12:00:00,13.11,13.12,13.08,13.08,197400.0,9.4402,9.4474,9.4186,9.4186,197400.0
2007-02-15 12:10:00,13.08,13.09,13.03,13.06,285000.0,9.4186,9.4258,9.3826,9.4042,285000.0
2007-02-15 12:20:00,13.05,13.06,13.03,13.03,96000.0,9.397,9.4042,9.3826,9.3826,96000.0
2007-02-15 12:30:00,13.04,13.05,13.02,13.03,152000.0,9.3898,9.397,9.3754,9.3826,152000.0
2007-02-15 12:40:00,13.03,13.03,13.02,13.03,72600.0,9.3826,9.3826,9.3754,9.3826,72600.0
2007-02-15 12:50:00,13.03,13.03,13.02,13.03,58800.0,9.3826,9.3826,9.3754,9.3826,58800.0
2007-02-15 13:00:00,13.03,13.04,13.02,13.04,127400.0,9.3826,9.3898,9.3754,9.3898,127400.0
2007-02-15 13:10:00,13.04,13.04,13.03,13.04,41400.0,9.3898,9.3898,9.3826,9.3898,41400.0
2007-02-15 13:20:00,13.04,13.06,13.04,13.06,123800.0,9.3898,9.4042,9.3898,9.4042,123800.0
2007-02-15 13:30:00,13.07,13.11,13.06,13.1,174400.0,9.4114,9.4402,9.4042,9.433,174400.0
2007-02-15 13:40:00,13.1,13.12,13.1,13.1,135200.0,9.433,9.4474,9.433,9.433,135200.0
2007-02-15 13:50:00,13.1,13.1,13.09,13.1,118800.0,9.433,9.433,9.4258,9.433,118800.0
2007-02-15 14:00:00,13.1,13.11,13.09,13.1,124800.0,9.433,9.4402,9.4258,9.433,124800.0
2007-02-15 14:10:00,13.1,13.11,13.09,13.1,97400.0,9.433,9.4402,9.4258,9.433,97400.0
2007-02-15 14:20:00,13.1,13.1,13.09,13.1,87400.0,9.433,9.433,9.4258,9.433,87400.0
2007-02-15 14:30:00,13.1,13.1,13.09,13.09,70800.0,9.433,9.433,9.4258,9.4258,70800.0
2007-02-15 14:40:00,13.09,13.11,13.09,13.11,95600.0,9.4258,9.4402,9.4258,9.4402,95600.0
2007-02-15 14:50:00,13.11,13.12,13.09,13.09,227800.0,9.4402,9.4474,9.4258,9.4258,227800.0
2007-02-15 15:00:00,13.09,13.09,13.05,13.06,160800.0,9.4258,9.4258,9.397,9.4042,160800.0
2007-02-15 15:10:00,13.06,13.07,13.06,13.06,109000.0,9.4042,9.4114,9.4042,9.4042,109000.0
2007-02-15 15:20:00,13.06,13.1,13.06,13.09,136800.0,9.4042,9.433,9.4042,9.4258,136800.0
2007-02-15 15:30:00,13.09,13.13,13.08,13.12,280600.0,9.4258,9.4546,9.4186,9.4474,280600.0
2007-02-15 15:40:00,13.11,13.12,13.1,13.11,187400.0,9.4402,9.4474,9.433,9.4402,187400.0
2007-02-15 15:50:00,13.11,13.13,13.09,13.1,435400.0,9.4402,9.4546,9.4258,9.433,435400.0
2007-02-16 09:30:00,13.04,13.22,13.04,13.16,1267200.0,9.3898,9.5194,9.3898,9.4762,1267200.0
2007-02-16 09:40:00,13.16,13.22,13.16,13.19,122800.0,9.4762,9.5194,9.4762,9.4978,122800.0
2007-02-16 09:50:00,13.19,13.22,13.18,13.22,197200.0,9.4978,9.5194,9.4906,9.5194,197200.0
2007-02-16 10:00:00,13.22,13.27,13.04,13.27,460600.0,9.5194,9.5554,9.3898,9.5554,460600.0
2007-02-16 10:10:00,13.26,13.27,13.24,13.25,177800.0,9.5482,9.5554,9.5338,9.541,177800.0
2007-02-16 10:20:00,13.25,13.26,13.21,13.23,168400.0,9.541,9.5482,9.5122,9.5266,168400.0
2007-02-16 10:30:00,13.24,13.24,13.21,13.22,79000.0,9.5338,9.5338,9.5122,9.5194,79000.0
2007-02-16 10:40:00,13.22,13.22,13.19,13.19,140800.0,9.5194,9.5194,9.4978,9.4978,140800.0
2007-02-16 10:50:00,13.19,13.19,13.17,13.17,90200.0,9.4978,9.4978,9.4834,9.4834,90200.0
2007-02-16 11:00:00,13.17,13.18,13.17,13.17,47800.0,9.4834,9.4906,9.4834,9.4834,47800.0
2007-02-16 11:10:00,13.17,13.17,13.17,13.17,36000.0,9.4834,9.4834,9.4834,9.4834,36000.0
2007-02-16 11:20:00,13.17,13.17,13.17,13.17,30800.0,9.4834,9.4834,9.4834,9.4834,30800.0
2007-02-16 11:30:00,13.17,13.18,13.16,13.16,162000.0,9.4834,9.4906,9.4762,9.4762,162000.0
2007-02-16 11:40:00,13.16,13.17,13.16,13.16,57600.0,9.4762,9.4834,9.4762,9.4762,57600.0
2007-02-16 11:50:00,13.16,13.17,13.16,13.16,56600.0,9.4762,9.4834,9.4762,9.4762,56600.0
2007-02-16 12:00:00,13.17,13.18,13.16,13.17,147200.0,9.4834,9.4906,9.4762,9.4834,147200.0
2007-02-16 12:10:00,13.17,13.18,13.17,13.18,76800.0,9.4834,9.4906,9.4834,9.4906,76800.0
2007-02-16 12:20:00,13.18,13.18,13.17,13.18,36200.0,9.4906,9.4906,9.4834,9.4906,36200.0
2007-02-16 12:30:00,13.18,13.2,13.18,13.2,124200.0,9.4906,9.505,9.4906,9.505,124200.0
2007-02-16 12:40:00,13.2,13.21,13.19,13.19,105000.0,9.505,9.5122,9.4978,9.4978,105000.0
2007-02-16 12:50:00,13.19,13.2,13.18,13.18,178000.0,9.4978,9.505,9.4906,9.4906,178000.0
2007-02-16 13:00:00,13.18,13.19,13.17,13.18,94600.0,9.4906,9.4978,9.4834,9.4906,94600.0
2007-02-16 13:10:00,13.18,13.18,13.15,13.15,71400.0,9.4906,9.4906,9.469,9.469,71400.0
2007-02-16 13:20:00,13.15,13.15,13.14,13.14,52800.0,9.469,9.469,9.4618,9.4618,52800.0
2007-02-16 13:30:00,13.14,13.18,13.14,13.18,150400.0,9.4618,9.4906,9.4618,9.4906,150400.0
2007-02-16 13:40:00,13.18,13.2,13.18,13.2,226800.0,9.4906,9.505,9.4906,9.505,226800.0
2007-02-16 13:50:00,13.2,13.2,13.19,13.19,64200.0,9.505,9.505,9.4978,9.4978,64200.0
2007-02-16 14:00:00,13.2,13.2,13.19,13.19,53200.0,9.505,9.505,9.4978,9.4978,53200.0
2007-02-16 14:10:00,13.2,13.21,13.19,13.21,79400.0,9.505,9.5122,9.4978,9.5122,79400.0
2007-02-16 14:20:00,13.21,13.25,13.21,13.25,311800.0,9.5122,9.541,9.5122,9.541,311800.0
2007-02-16 14:30:00,13.25,13.27,13.24,13.27,267200.0,9.541,9.5554,9.5338,9.5554,267200.0
2007-02-16 14:40:00,13.27,13.27,13.26,13.26,55000.0,9.5554,9.5554,9.5482,9.5482,55000.0
2007-02-16 14:50:00,13.26,13.27,13.26,13.27,130000.0,9.5482,9.5554,9.5482,9.5554,130000.0
2007-02-16 15:00:00,13.27,13.28,13.26,13.26,220200.0,9.5554,9.5626,9.5482,9.5482,220200.0
2007-02-16 15:10:00,13.26,13.26,13.23,13.23,116800.0,9.5482,9.5482,9.5266,9.5266,116800.0
2007-02-16 15:20:00,13.24,13.26,13.23,13.25,149600.0,9.5338,9.5482,9.5266,9.541,149600.0
2007-02-16 15:30:00,13.25,13.26,13.24,13.24,138200.0,9.541,9.5482,9.5338,9.5338,138200.0
2007-02-16 15:40:00,13.24,13.25,13.22,13.22,214600.0,9.5338,9.541,9.5194,9.5194,214600.0
2007-02-16 15:50:00,13.22,13.24,13.22,13.24,290200.0,9.5194,9.5338,9.5194,9.5338,290200.0
2007-02-20 09:30:00,13.26,13.3,13.21,13.23,423400.0,9.5482,9.577,9.5122,9.5266,423400.0
2007-02-20 09:40:00,13.24,13.26,13.21,13.24,137200.0,9.5338,9.5482,9.5122,9.5338,137200.0
2007-02-20 09:50:00,13.24,13.25,13.19,13.2,190600.0,9.5338,9.541,9.4978,9.505,190600.0
2007-02-20 10:00:00,13.19,13.2,13.06,13.09,369200.0,9.4978,9.505,9.4042,9.4258,369200.0
2007-02-20 10:10:00,13.09,13.15,13.09,13.15,345200.0,9.4258,9.469,9.4258,9.469,345200.0
2007-02-20 10:20:00,13.15,13.18,13.09,13.15,277000.0,9.469,9.4906,9.4258,9.469,277000.0
2007-02-20 10:30:00,13.15,13.2,13.15,13.19,259200.0,9.469,9.505,9.469,9.4978,259200.0
2007-02-20 10:40:00,13.2,13.25,13.19,13.24,302200.0,9.505,9.541,9.4978,9.5338,302200.0
2007-02-20 10:50:00,13.24,13.24,13.21,13.22,108600.0,9.5338,9.5338,9.5122,9.5194,108600.0
2007-02-20 11:00:00,13.22,13.25,13.22,13.24,239000.0,9.5194,9.541,9.5194,9.5338,239000.0
2007-02-20 11:10:00,13.24,13.27,13.24,13.26,195600.0,9.5338,9.5554,9.5338,9.5482,195600.0
2007-02-20 11:20:00,13.27,13.29,13.26,13.29,119000.0,9.5554,9.5698,9.5482,9.5698,119000.0
2007-02-20 11:30:00,13.29,13.3,13.29,13.29,162000.0,9.5698,9.577,9.5698,9.5698,162000.0
2007-02-20 11:40:00,13.29,13.29,13.29,13.29,112400.0,9.5698,9.5698,9.5698,9.5698,112400.0
2007-02-20 11:50:00,13.29,13.3,13.29,13.29,39600.0,9.5698,9.577,9.5698,9.5698,39600.0
2007-02-20 12:00:00,13.29,13.29,13.26,13.26,142000.0,9.5698,9.5698,9.5482,9.5482,142000.0
2007-02-20 12:10:00,13.26,13.26,13.24,13.24,109200.0,9.5482,9.5482,9.5338,9.5338,109200.0
2007-02-20 12:20:00,13.24,13.24,13.22,13.24,86400.0,9.5338,9.5338,9.5194,9.5338,86400.0
2007-02-20 12:30:00,13.24,13.25,13.24,13.24,110400.0,9.5338,9.541,9.5338,9.5338,110400.0
2007-02-20 12:40:00,13.24,13.24,13.22,13.22,76400.0,9.5338,9.5338,9.5194,9.5194,76400.0
2007-02-20 12:50:00,13.22,13.24,13.22,13.24,81800.0,9.5194,9.5338,9.5194,9.5338,81800.0
2007-02-20 13:00:00,13.24,13.24,13.23,13.23,134000.0,9.5338,9.5338,9.5266,9.5266,134000.0
2007-02-20 13:10:00,13.23,13.24,13.22,13.22,123000.0,9.5266,9.5338,9.5194,9.5194,123000.0
2007-02-20 13:20:00,13.22,13.24,13.22,13.24,49800.0,9.5194,9.5338,9.5194,9.5338,49800.0
2007-02-20 13:30:00,13.24,13.24,13.24,13.24,49000.0,9.5338,9.5338,9.5338,9.5338,49000.0
2007-02-20 13:40:00,13.24,13.25,13.24,13.24,112200.0,9.5338,9.541,9.5338,9.5338,112200.0
2007-02-20 13:50:00,13.24,13.26,13.24,13.25,167000.0,9.5338,9.5482,9.5338,9.541,167000.0
2007-02-20 14:00:00,13.24,13.25,13.24,13.24,110400.0,9.5338,9.541,9.5338,9.5338,110400.0
2007-02-20 14:10:00,13.24,13.27,13.22,13.22,257200.0,9.5338,9.5554,9.5194,9.5194,257200.0
2007-02-20 14:20:00,13.22,13.24,13.21,13.22,73000.0,9.5194,9.5338,9.5122,9.5194,73000.0
2007-02-20 14:30:00,13.22,13.24,13.21,13.24,133000.0,9.5194,9.5338,9.5122,9.5338,133000.0
2007-02-20 14:40:00,13.24,13.25,13.24,13.24,67000.0,9.5338,9.541,9.5338,9.5338,67000.0
2007-02-20 14:50:00,13.24,13.25,13.24,13.25,78200.0,9.5338,9.541,9.5338,9.541,78200.0
2007-02-20 15:00:00,13.25,13.25,13.24,13.24,94000.0,9.541,9.541,9.5338,9.5338,94000.0
2007-02-20 15:10:00,13.24,13.25,13.24,13.25,239600.0,9.5338,9.541,9.5338,9.541,239600.0
2007-02-20 15:20:00,13.24,13.25,13.24,13.24,164400.0,9.5338,9.541,9.5338,9.5338,164400.0
2007-02-20 15:30:00,13.24,13.24,13.23,13.24,139800.0,9.5338,9.5338,9.5266,9.5338,139800.0
2007-02-20 15:40:00,13.23,13.25,13.23,13.24,256400.0,9.5266,9.541,9.5266,9.5338,256400.0
2007-02-20 15:50:00,13.24,13.26,13.22,13.24,479400.0,9.5338,9.5482,9.5194,9.5338,479400.0
2007-02-21 09:30:00,13.29,13.35,13.11,13.3,250200.0,9.5698,9.613,9.4402,9.577,250200.0
2007-02-21 09:40:00,13.3,13.31,13.25,13.29,122800.0,9.577,9.5842,9.541,9.5698,122800.0
2007-02-21 09:50:00,13.29,13.3,13.26,13.28,167600.0,9.5698,9.577,9.5482,9.5626,167600.0
2007-02-21 10:00:00,13.28,13.3,13.28,13.29,146200.0,9.5626,9.577,9.5626,9.5698,146200.0
2007-02-21 10:10:00,13.3,13.34,13.29,13.33,240400.0,9.577,9.6058,9.5698,9.5986,240400.0
2007-02-21 10:20:00,13.33,13.34,13.32,13.34,69400.0,9.5986,9.6058,9.5914,9.6058,69400.0
2007-02-21 10:30:00,13.33,13.35,13.3,13.3,478600.0,9.5986,9.613,9.577,9.577,478600.0
2007-02-21 10:40:00,13.29,13.31,13.29,13.31,80000.0,9.5698,9.5842,9.5698,9.5842,80000.0
2007-02-21 10:50:00,13.3,13.31,13.29,13.3,96000.0,9.577,9.5842,9.5698,9.577,96000.0
2007-02-21 11:00:00,13.3,13.31,13.29,13.3,63600.0,9.577,9.5842,9.5698,9.577,63600.0
2007-02-21 11:10:00,13.3,13.31,13.3,13.31,47400.0,9.577,9.5842,9.577,9.5842,47400.0
2007-02-21 11:20:00,13.31,13.31,13.29,13.29,77800.0,9.5842,9.5842,9.5698,9.5698,77800.0
2007-02-21 11:30:00,13.3,13.3,13.29,13.3,88400.0,9.577,9.577,9.5698,9.577,88400.0
2007-02-21 11:40:00,13.3,13.3,13.28,13.29,101200.0,9.577,9.577,9.5626,9.5698,101200.0
2007-02-21 11:50:00,13.28,13.29,13.27,13.27,57200.0,9.5626,9.5698,9.5554,9.5554,57200.0
2007-02-21 12:00:00,13.27,13.28,13.24,13.27,238400.0,9.5554,9.5626,9.5338,9.5554,238400.0
2007-02-21 12:10:00,13.27,13.29,13.26,13.28,99000.0,9.5554,9.5698,9.5482,9.5626,99000.0
2007-02-21 12:20:00,13.28,13.31,13.28,13.31,152000.0,9.5626,9.5842,9.5626,9.5842,152000.0
2007-02-21 12:30:00,13.31,13.31,13.29,13.29,86200.0,9.5842,9.5842,9.5698,9.5698,86200.0
2007-02-21 12:40:00,13.3,13.31,13.29,13.3,46600.0,9.577,9.5842,9.5698,9.577,46600.0
2007-02-21 12:50:00,13.31,13.33,13.31,13.31,81800.0,9.5842,9.5986,9.5842,9.5842,81800.0
2007-02-21 13:00:00,13.31,13.33,13.31,13.31,72800.0,9.5842,9.5986,9.5842,9.5842,72800.0
2007-02-21 13:10:00,13.32,13.32,13.3,13.3,51600.0,9.5914,9.5914,9.577,9.577,51600.0
2007-02-21 13:20:00,13.3,13.3,13.3,13.3,33000.0,9.577,9.577,9.577,9.577,33000.0
2007-02-21 13:30:00,13.3,13.32,13.3,13.31,84200.0,9.577,9.5914,9.577,9.5842,84200.0
2007-02-21 13:40:00,13.31,13.32,13.3,13.3,176400.0,9.5842,9.5914,9.577,9.577,176400.0
2007-02-21 13:50:00,13.3,13.31,13.3,13.31,61000.0,9.577,9.5842,9.577,9.5842,61000.0
2007-02-21 14:00:00,13.31,13.33,13.29,13.33,142400.0,9.5842,9.5986,9.5698,9.5986,142400.0
2007-02-21 14:10:00,13.33,13.34,13.31,13.31,83000.0,9.5986,9.6058,9.5842,9.5842,83000.0
2007-02-21 14:20:00,13.31,13.32,13.31,13.31,25200.0,9.5842,9.5914,9.5842,9.5842,25200.0
2007-02-21 14:30:00,13.31,13.31,13.29,13.3,38600.0,9.5842,9.5842,9.5698,9.577,38600.0
2007-02-21 14:40:00,13.29,13.3,13.28,13.29,72400.0,9.5698,9.577,9.5626,9.5698,72400.0
2007-02-21 14:50:00,13.29,13.31,13.29,13.29,81200.0,9.5698,9.5842,9.5698,9.5698,81200.0
2007-02-21 15:00:00,13.29,13.29,13.26,13.26,129200.0,9.5698,9.5698,9.5482,9.5482,129200.0
2007-02-21 15:10:00,13.26,13.27,13.25,13.25,86000.0,9.5482,9.5554,9.541,9.541,86000.0
2007-02-21 15:20:00,13.25,13.26,13.22,13.22,147200.0,9.541,9.5482,9.5194,9.5194,147200.0
2007-02-21 15:30:00,13.22,13.25,13.22,13.25,132400.0,9.5194,9.541,9.5194,9.541,132400.0
2007-02-21 15:40:00,13.24,13.25,13.22,13.22,166800.0,9.5338,9.541,9.5194,9.5194,166800.0
2007-02-21 15:50:00,13.22,13.24,13.22,13.22,340600.0,9.5194,9.5338,9.5194,9.5194,340600.0
2007-02-22 09:30:00,13.19,13.24,13.13,13.19,757600.0,9.4978,9.5338,9.4546,9.4978,757600.0
2007-02-22 09:40:00,13.19,13.22,13.18,13.22,186800.0,9.4978,9.5194,9.4906,9.5194,186800.0
2007-02-22 09:50:00,13.22,13.26,13.22,13.23,119000.0,9.5194,9.5482,9.5194,9.5266,119000.0
2007-02-22 10:00:00,13.24,13.25,13.22,13.24,175600.0,9.5338,9.541,9.5194,9.5338,175600.0
2007-02-22 10:10:00,13.25,13.28,13.16,13.18,301400.0,9.541,9.5626,9.4762,9.4906,301400.0
2007-02-22 10:20:00,13.18,13.19,13.12,13.13,539000.0,9.4906,9.4978,9.4474,9.4546,539000.0
2007-02-22 10:30:00,13.13,13.13,13.1,13.11,209800.0,9.4546,9.4546,9.433,9.4402,209800.0
2007-02-22 10:40:00,13.11,13.13,13.1,13.11,136800.0,9.4402,9.4546,9.433,9.4402,136800.0
2007-02-22 10:50:00,13.11,13.15,13.11,13.15,140400.0,9.4402,9.469,9.4402,9.469,140400.0
2007-02-22 11:00:00,13.15,13.15,13.11,13.12,212800.0,9.469,9.469,9.4402,9.4474,212800.0
2007-02-22 11:10:00,13.12,13.12,13.06,13.06,329400.0,9.4474,9.4474,9.4042,9.4042,329400.0
2007-02-22 11:20:00,13.06,13.06,13.01,13.02,324600.0,9.4042,9.4042,9.3682,9.3754,324600.0
2007-02-22 11:30:00,13.02,13.02,12.93,12.95,621800.0,9.3754,9.3754,9.3106,9.325,621800.0
2007-02-22 11:40:00,12.95,12.97,12.94,12.94,631200.0,9.325,9.3394,9.3178,9.3178,631200.0
2007-02-22 11:50:00,12.95,12.97,12.92,12.97,414800.0,9.325,9.3394,9.3034,9.3394,414800.0
2007-02-22 12:00:00,12.97,13.02,12.97,13.01,741800.0,9.3394,9.3754,9.3394,9.3682,741800.0
2007-02-22 12:10:00,13.01,13.01,12.98,13.01,793400.0,9.3682,9.3682,9.3466,9.3682,793400.0
2007-02-22 12:20:00,13.01,13.03,13.01,13.02,133200.0,9.3682,9.3826,9.3682,9.3754,133200.0
2007-02-22 12:30:00,13.01,13.06,13.01,13.05,247400.0,9.3682,9.4042,9.3682,9.397,247400.0
2007-02-22 12:40:00,13.06,13.06,13.01,13.02,245600.0,9.4042,9.4042,9.3682,9.3754,245600.0
2007-02-22 12:50:00,13.02,13.06,12.99,13.06,249000.0,9.3754,9.4042,9.3538,9.4042,249000.0
2007-02-22 13:00:00,13.06,13.06,13.05,13.05,80600.0,9.4042,9.4042,9.397,9.397,80600.0
2007-02-22 13:10:00,13.05,13.1,13.05,13.08,270600.0,9.397,9.433,9.397,9.4186,270600.0
2007-02-22 13:20:00,13.08,13.12,13.08,13.09,219800.0,9.4186,9.4474,9.4186,9.4258,219800.0
2007-02-22 13:30:00,13.09,13.11,13.09,13.11,114800.0,9.4258,9.4402,9.4258,9.4402,114800.0
2007-02-22 13:40:00,13.11,13.11,13.1,13.1,52400.0,9.4402,9.4402,9.433,9.433,52400.0
2007-02-22 13:50:00,13.1,13.11,13.08,13.09,49200.0,9.433,9.4402,9.4186,9.4258,49200.0
2007-02-22 14:00:00,13.09,13.09,13.06,13.08,86600.0,9.4258,9.4258,9.4042,9.4186,86600.0
2007-02-22 14:10:00,13.06,13.08,13.05,13.05,111000.0,9.4042,9.4186,9.397,9.397,111000.0
2007-02-22 14:20:00,13.05,13.06,13.04,13.06,72400.0,9.397,9.4042,9.3898,9.4042,72400.0
2007-02-22 14:30:00,13.06,13.06,13.01,13.03,227800.0,9.4042,9.4042,9.3682,9.3826,227800.0
2007-02-22 14:40:00,13.04,13.04,13.02,13.03,149200.0,9.3898,9.3898,9.3754,9.3826,149200.0
2007-02-22 14:50:00,13.03,13.04,13.02,13.02,182600.0,9.3826,9.3898,9.3754,9.3754,182600.0
2007-02-22 15:00:00,13.02,13.02,13.01,13.02,117800.0,9.3754,9.3754,9.3682,9.3754,117800.0
2007-02-22 15:10:00,13.02,13.02,12.98,12.99,184400.0,9.3754,9.3754,9.3466,9.3538,184400.0
2007-02-22 15:20:00,12.99,13.01,12.99,13.01,113000.0,9.3538,9.3682,9.3538,9.3682,113000.0
2007-02-22 15:30:00,13.0,13.03,12.99,12.99,298000.0,9.361,9.3826,9.3538,9.3538,298000.0
2007-02-22 15:40:00,13.0,13.03,12.99,13.02,175800.0,9.361,9.3826,9.3538,9.3754,175800.0
2007-02-22 15:50:00,13.02,13.02,12.99,13.01,605400.0,9.3754,9.3754,9.3538,9.3682,605400.0
2007-02-23 09:30:00,13.09,13.09,12.95,13.04,407000.0,9.4258,9.4258,9.325,9.3898,407000.0
2007-02-23 09:40:00,13.04,13.05,12.99,13.02,269000.0,9.3898,9.397,9.3538,9.3754,269000.0
2007-02-23 09:50:00,13.01,13.02,12.94,12.94,209400.0,9.3682,9.3754,9.3178,9.3178,209400.0
2007-02-23 10:00:00,12.94,12.97,12.93,12.95,146200.0,9.3178,9.3394,9.3106,9.325,146200.0
2007-02-23 10:10:00,12.95,12.96,12.92,12.93,229000.0,9.325,9.3322,9.3034,9.3106,229000.0
2007-02-23 10:20:00,12.93,12.96,12.9,12.96,414800.0,9.3106,9.3322,9.289,9.3322,414800.0
2007-02-23 10:30:00,12.96,13.03,12.94,13.03,268800.0,9.3322,9.3826,9.3178,9.3826,268800.0
2007-02-23 10:40:00,13.03,13.04,12.96,12.97,310800.0,9.3826,9.3898,9.3322,9.3394,310800.0
2007-02-23 10:50:00,12.97,13.01,12.97,12.98,157600.0,9.3394,9.3682,9.3394,9.3466,157600.0
2007-02-23 11:00:00,12.97,12.98,12.95,12.96,88800.0,9.3394,9.3466,9.325,9.3322,88800.0
2007-02-23 11:10:00,12.95,12.97,12.95,12.97,98200.0,9.325,9.3394,9.325,9.3394,98200.0
2007-02-23 11:20:00,12.97,12.97,12.92,12.92,127600.0,9.3394,9.3394,9.3034,9.3034,127600.0
2007-02-23 11:30:00,12.92,12.95,12.92,12.93,194400.0,9.3034,9.325,9.3034,9.3106,194400.0
2007-02-23 11:40:00,12.93,12.93,12.92,12.92,178400.0,9.3106,9.3106,9.3034,9.3034,178400.0
2007-02-23 11:50:00,12.92,12.92,12.9,12.9,154000.0,9.3034,9.3034,9.289,9.289,154000.0
2007-02-23 12:00:00,12.9,12.91,12.88,12.88,315400.0,9.289,9.2962,9.2746,9.2746,315400.0
2007-02-23 12:10:00,12.87,12.88,12.86,12.88,370000.0,9.2674,9.2746,9.2602,9.2746,370000.0
2007-02-23 12:20:00,12.88,12.89,12.87,12.87,136800.0,9.2746,9.2818,9.2674,9.2674,136800.0
2007-02-23 12:30:00,12.87,12.88,12.87,12.87,158800.0,9.2674,9.2746,9.2674,9.2674,158800.0
2007-02-23 12:40:00,12.87,12.89,12.84,12.85,228200.0,9.2674,9.2818,9.2458,9.253,228200.0
2007-02-23 12:50:00,12.86,12.87,12.85,12.86,257200.0,9.2602,9.2674,9.253,9.2602,257200.0
2007-02-23 13:00:00,12.86,12.88,12.84,12.86,180800.0,9.2602,9.2746,9.2458,9.2602,180800.0
2007-02-23 13:10:00,12.85,12.88,12.85,12.85,237800.0,9.253,9.2746,9.253,9.253,237800.0
2007-02-23 13:20:00,12.86,12.86,12.85,12.86,119400.0,9.2602,9.2602,9.253,9.2602,119400.0
2007-02-23 13:30:00,12.86,12.87,12.85,12.87,168800.0,9.2602,9.2674,9.253,9.2674,168800.0
2007-02-23 13:40:00,12.86,12.88,12.86,12.87,206800.0,9.2602,9.2746,9.2602,9.2674,206800.0
2007-02-23 13:50:00,12.87,12.87,12.86,12.86,67400.0,9.2674,9.2674,9.2602,9.2602,67400.0
2007-02-23 14:00:00,12.86,12.87,12.86,12.86,43800.0,9.2602,9.2674,9.2602,9.2602,43800.0
2007-02-23 14:10:00,12.87,12.88,12.86,12.87,91200.0,9.2674,9.2746,9.2602,9.2674,91200.0
2007-02-23 14:20:00,12.87,12.9,12.87,12.89,223800.0,9.2674,9.289,9.2674,9.2818,223800.0
2007-02-23 14:30:00,12.9,12.91,12.89,12.9,109400.0,9.289,9.2962,9.2818,9.289,109400.0
2007-02-23 14:40:00,12.9,12.9,12.88,12.88,122600.0,9.289,9.289,9.2746,9.2746,122600.0
2007-02-23 14:50:00,12.88,12.9,12.88,12.88,167600.0,9.2746,9.289,9.2746,9.2746,167600.0
2007-02-23 15:00:00,12.88,12.88,12.87,12.88,194600.0,9.2746,9.2746,9.2674,9.2746,194600.0
2007-02-23 15:10:00,12.87,12.88,12.86,12.87,173200.0,9.2674,9.2746,9.2602,9.2674,173200.0
2007-02-23 15:20:00,12.87,12.88,12.86,12.86,201600.0,9.2674,9.2746,9.2602,9.2602,201600.0
2007-02-23 15:30:00,12.86,12.87,12.86,12.87,125200.0,9.2602,9.2674,9.2602,9.2674,125200.0
2007-02-23 15:40:00,12.86,12.86,12.84,12.85,322800.0,9.2602,9.2602,9.2458,9.253,322800.0
2007-02-23 15:50:00,12.85,12.86,12.81,12.83,923600.0,9.253,9.2602,9.2241,9.2386,923600.0
2007-02-26 09:30:00,12.85,12.92,12.85,12.87,240600.0,9.253,9.3034,9.253,9.2674,240600.0
2007-02-26 09:40:00,12.88,12.93,12.87,12.87,419000.0,9.2746,9.3106,9.2674,9.2674,419000.0
2007-02-26 09:50:00,12.88,12.9,12.87,12.89,185400.0,9.2746,9.289,9.2674,9.2818,185400.0
2007-02-26 10:00:00,12.88,12.92,12.88,12.9,238400.0,9.2746,9.3034,9.2746,9.289,238400.0
2007-02-26 10:10:00,12.9,12.9,12.88,12.9,157800.0,9.289,9.289,9.2746,9.289,157800.0
2007-02-26 10:20:00,12.9,12.93,12.9,12.9,183400.0,9.289,9.3106,9.289,9.289,183400.0
2007-02-26 10:30:00,12.9,12.91,12.89,12.9,272800.0,9.289,9.2962,9.2818,9.289,272800.0
2007-02-26 10:40:00,12.9,12.9,12.89,12.9,157400.0,9.289,9.289,9.2818,9.289,157400.0
2007-02-26 10:50:00,12.9,12.9,12.88,12.89,121400.0,9.289,9.289,9.2746,9.2818,121400.0
2007-02-26 11:00:00,12.9,12.9,12.88,12.88,455000.0,9.289,9.289,9.2746,9.2746,455000.0
2007-02-26 11:10:00,12.88,12.88,12.87,12.87,192800.0,9.2746,9.2746,9.2674,9.2674,192800.0
2007-02-26 11:20:00,12.87,12.87,12.85,12.86,129200.0,9.2674,9.2674,9.253,9.2602,129200.0
2007-02-26 11:30:00,12.86,12.86,12.85,12.85,126800.0,9.2602,9.2602,9.253,9.253,126800.0
2007-02-26 11:40:00,12.85,12.88,12.85,12.87,157600.0,9.253,9.2746,9.253,9.2674,157600.0
2007-02-26 11:50:00,12.87,12.87,12.85,12.87,79400.0,9.2674,9.2674,9.253,9.2674,79400.0
2007-02-26 12:00:00,12.87,12.88,12.86,12.88,68000.0,9.2674,9.2746,9.2602,9.2746,68000.0
2007-02-26 12:10:00,12.88,12.9,12.87,12.9,135400.0,9.2746,9.289,9.2674,9.289,135400.0
2007-02-26 12:20:00,12.9,12.9,12.87,12.88,98200.0,9.289,9.289,9.2674,9.2746,98200.0
2007-02-26 12:30:00,12.88,12.9,12.86,12.9,130600.0,9.2746,9.289,9.2602,9.289,130600.0
2007-02-26 12:40:00,12.9,12.9,12.85,12.87,169200.0,9.289,9.289,9.253,9.2674,169200.0
2007-02-26 12:50:00,12.87,12.89,12.87,12.87,102600.0,9.2674,9.2818,9.2674,9.2674,102600.0
2007-02-26 13:00:00,12.87,12.88,12.87,12.88,350600.0,9.2674,9.2746,9.2674,9.2746,350600.0
2007-02-26 13:10:00,12.88,12.88,12.88,12.88,490600.0,9.2746,9.2746,9.2746,9.2746,490600.0
2007-02-26 13:20:00,12.88,12.88,12.86,12.87,142000.0,9.2746,9.2746,9.2602,9.2674,142000.0
2007-02-26 13:30:00,12.88,12.88,12.87,12.88,107400.0,9.2746,9.2746,9.2674,9.2746,107400.0
2007-02-26 13:40:00,12.88,12.88,12.87,12.88,187200.0,9.2746,9.2746,9.2674,9.2746,187200.0
2007-02-26 13:50:00,12.88,12.88,12.87,12.88,242000.0,9.2746,9.2746,9.2674,9.2746,242000.0
2007-02-26 14:00:00,12.88,12.88,12.87,12.88,181000.0,9.2746,9.2746,9.2674,9.2746,181000.0
2007-02-26 14:10:00,12.88,12.88,12.87,12.88,233000.0,9.2746,9.2746,9.2674,9.2746,233000.0
2007-02-26 14:20:00,12.88,12.88,12.87,12.88,98200.0,9.2746,9.2746,9.2674,9.2746,98200.0
2007-02-26 14:30:00,12.88,12.9,12.87,12.9,180000.0,9.2746,9.289,9.2674,9.289,180000.0
2007-02-26 14:40:00,12.89,12.9,12.89,12.9,49200.0,9.2818,9.289,9.2818,9.289,49200.0
2007-02-26 14:50:00,12.9,12.9,12.89,12.9,97200.0,9.289,9.289,9.2818,9.289,97200.0
2007-02-26 15:00:00,12.9,12.9,12.88,12.88,149000.0,9.289,9.289,9.2746,9.2746,149000.0
2007-02-26 15:10:00,12.88,12.9,12.88,12.88,75400.0,9.2746,9.289,9.2746,9.2746,75400.0
2007-02-26 15:20:00,12.88,12.89,12.87,12.88,153000.0,9.2746,9.2818,9.2674,9.2746,153000.0
2007-02-26 15:30:00,12.88,12.9,12.87,12.88,238600.0,9.2746,9.289,9.2674,9.2746,238600.0
2007-02-26 15:40:00,12.88,12.89,12.87,12.88,285400.0,9.2746,9.2818,9.2674,9.2746,285400.0
2007-02-26 15:50:00,12.88,12.88,12.86,12.88,343200.0,9.2746,9.2746,9.2602,9.2746,343200.0
2007-02-27 09:30:00,12.47,12.85,12.47,12.78,348000.0,8.9793,9.253,8.9793,9.2025,348000.0
2007-02-27 09:40:00,12.79,12.83,12.74,12.78,807400.0,9.2097,9.2386,9.1737,9.2025,807400.0
2007-02-27 09:50:00,12.78,12.8,12.75,12.78,306400.0,9.2025,9.2169,9.1809,9.2025,306400.0
2007-02-27 10:00:00,12.76,12.79,12.74,12.78,256400.0,9.1881,9.2097,9.1737,9.2025,256400.0
2007-02-27 10:10:00,12.78,12.78,12.74,12.76,204800.0,9.2025,9.2025,9.1737,9.1881,204800.0
2007-02-27 10:20:00,12.74,12.77,12.74,12.76,189400.0,9.1737,9.1953,9.1737,9.1881,189400.0
2007-02-27 10:30:00,12.76,12.79,12.75,12.75,402600.0,9.1881,9.2097,9.1809,9.1809,402600.0
2007-02-27 10:40:00,12.75,12.78,12.75,12.77,461400.0,9.1809,9.2025,9.1809,9.1953,461400.0
2007-02-27 10:50:00,12.77,12.77,12.75,12.75,194400.0,9.1953,9.1953,9.1809,9.1809,194400.0
2007-02-27 11:00:00,12.75,12.77,12.74,12.75,337200.0,9.1809,9.1953,9.1737,9.1809,337200.0
2007-02-27 11:10:00,12.76,12.76,12.74,12.74,209000.0,9.1881,9.1881,9.1737,9.1737,209000.0
2007-02-27 11:20:00,12.75,12.75,12.71,12.72,329800.0,9.1809,9.1809,9.1521,9.1593,329800.0
2007-02-27 11:30:00,12.72,12.73,12.71,12.72,213400.0,9.1593,9.1665,9.1521,9.1593,213400.0
2007-02-27 11:40:00,12.72,12.75,12.71,12.72,206600.0,9.1593,9.1809,9.1521,9.1593,206600.0
2007-02-27 11:50:00,12.73,12.74,12.72,12.72,194200.0,9.1665,9.1737,9.1593,9.1593,194200.0
2007-02-27 12:00:00,12.72,12.74,12.72,12.73,186800.0,9.1593,9.1737,9.1593,9.1665,186800.0
2007-02-27 12:10:00,12.74,12.74,12.69,12.69,312000.0,9.1737,9.1737,9.1377,9.1377,312000.0
2007-02-27 12:20:00,12.69,12.69,12.63,12.64,368200.0,9.1377,9.1377,9.0945,9.1017,368200.0
2007-02-27 12:30:00,12.64,12.69,12.64,12.68,166000.0,9.1017,9.1377,9.1017,9.1305,166000.0
2007-02-27 12:40:00,12.69,12.71,12.67,12.69,200400.0,9.1377,9.1521,9.1233,9.1377,200400.0
2007-02-27 12:50:00,12.69,12.71,12.66,12.67,113800.0,9.1377,9.1521,9.1161,9.1233,113800.0
2007-02-27 13:00:00,12.67,12.7,12.67,12.69,121200.0,9.1233,9.1449,9.1233,9.1377,121200.0
2007-02-27 13:10:00,12.69,12.7,12.67,12.69,197800.0,9.1377,9.1449,9.1233,9.1377,197800.0
2007-02-27 13:20:00,12.69,12.71,12.69,12.69,118000.0,9.1377,9.1521,9.1377,9.1377,118000.0
2007-02-27 13:30:00,12.69,12.7,12.68,12.69,116800.0,9.1377,9.1449,9.1305,9.1377,116800.0
2007-02-27 13:40:00,12.69,12.71,12.69,12.71,454200.0,9.1377,9.1521,9.1377,9.1521,454200.0
2007-02-27 13:50:00,12.71,12.72,12.7,12.7,144600.0,9.1521,9.1593,9.1449,9.1449,144600.0
2007-02-27 14:00:00,12.7,12.72,12.68,12.68,573600.0,9.1449,9.1593,9.1305,9.1305,573600.0
2007-02-27 14:10:00,12.68,12.72,12.65,12.65,574000.0,9.1305,9.1593,9.1089,9.1089,574000.0
2007-02-27 14:20:00,12.66,12.69,12.63,12.66,210200.0,9.1161,9.1377,9.0945,9.1161,210200.0
2007-02-27 14:30:00,12.63,12.67,12.61,12.65,499000.0,9.0945,9.1233,9.0801,9.1089,499000.0
2007-02-27 14:40:00,12.63,12.67,12.62,12.63,389000.0,9.0945,9.1233,9.0873,9.0945,389000.0
2007-02-27 14:50:00,12.63,12.63,12.55,12.55,454800.0,9.0945,9.0945,9.0369,9.0369,454800.0
2007-02-27 15:00:00,12.6,12.6,12.49,12.51,418400.0,9.0729,9.0729,8.9937,9.0081,418400.0
2007-02-27 15:10:00,12.51,12.55,12.48,12.49,434000.0,9.0081,9.0369,8.9865,8.9937,434000.0
2007-02-27 15:20:00,12.49,12.55,12.48,12.48,391800.0,8.9937,9.0369,8.9865,8.9865,391800.0
2007-02-27 15:30:00,12.48,12.51,12.39,12.5,719000.0,8.9865,9.0081,8.9217,9.0009,719000.0
2007-02-27 15:40:00,12.5,12.54,12.42,12.51,538600.0,9.0009,9.0297,8.9433,9.0081,538600.0
2007-02-27 15:50:00,12.51,12.54,12.47,12.47,599000.0,9.0081,9.0297,8.9793,8.9793,599000.0
2007-02-28 09:30:00,12.47,12.7,12.43,12.59,523200.0,8.9793,9.1449,8.9505,9.0657,523200.0
2007-02-28 09:40:00,12.6,12.69,12.59,12.63,386800.0,9.0729,9.1377,9.0657,9.0945,386800.0
2007-02-28 09:50:00,12.63,12.7,12.56,12.59,517800.0,9.0945,9.1449,9.0441,9.0657,517800.0
2007-02-28 10:00:00,12.59,12.85,12.57,12.69,635400.0,9.0657,9.253,9.0513,9.1377,635400.0
2007-02-28 10:10:00,12.69,12.72,12.62,12.68,604800.0,9.1377,9.1593,9.0873,9.1305,604800.0
2007-02-28 10:20:00,12.69,12.76,12.63,12.7,569000.0,9.1377,9.1881,9.0945,9.1449,569000.0
2007-02-28 10:30:00,12.75,12.76,12.65,12.72,269000.0,9.1809,9.1881,9.1089,9.1593,269000.0
2007-02-28 10:40:00,12.72,12.82,12.7,12.81,245000.0,9.1593,9.2314,9.1449,9.2241,245000.0
2007-02-28 10:50:00,12.81,12.81,12.71,12.78,418200.0,9.2241,9.2241,9.1521,9.2025,418200.0
2007-02-28 11:00:00,12.78,12.81,12.74,12.81,169000.0,9.2025,9.2241,9.1737,9.2241,169000.0
2007-02-28 11:10:00,12.81,12.84,12.74,12.83,187800.0,9.2241,9.2458,9.1737,9.2386,187800.0
2007-02-28 11:20:00,12.83,12.84,12.76,12.8,196200.0,9.2386,9.2458,9.1881,9.2169,196200.0
2007-02-28 11:30:00,12.8,12.84,12.79,12.83,246600.0,9.2169,9.2458,9.2097,9.2386,246600.0
2007-02-28 11:40:00,12.83,12.83,12.75,12.75,229800.0,9.2386,9.2386,9.1809,9.1809,229800.0
2007-02-28 11:50:00,12.81,12.83,12.76,12.78,240000.0,9.2241,9.2386,9.1881,9.2025,240000.0
2007-02-28 12:00:00,12.79,12.82,12.75,12.82,277400.0,9.2097,9.2314,9.1809,9.2314,277400.0
2007-02-28 12:10:00,12.82,12.83,12.78,12.82,248600.0,9.2314,9.2386,9.2025,9.2314,248600.0
2007-02-28 12:20:00,12.81,12.86,12.81,12.85,420400.0,9.2241,9.2602,9.2241,9.253,420400.0
2007-02-28 12:30:00,12.85,12.86,12.85,12.86,249000.0,9.253,9.2602,9.253,9.2602,249000.0
2007-02-28 12:40:00,12.86,12.92,12.86,12.92,385200.0,9.2602,9.3034,9.2602,9.3034,385200.0
2007-02-28 12:50:00,12.91,12.95,12.9,12.92,390400.0,9.2962,9.325,9.289,9.3034,390400.0
2007-02-28 13:00:00,12.92,12.93,12.9,12.92,223000.0,9.3034,9.3106,9.289,9.3034,223000.0
2007-02-28 13:10:00,12.92,12.92,12.88,12.9,185200.0,9.3034,9.3034,9.2746,9.289,185200.0
2007-02-28 13:20:00,12.89,12.93,12.89,12.92,243800.0,9.2818,9.3106,9.2818,9.3034,243800.0
2007-02-28 13:30:00,12.92,12.93,12.88,12.89,233400.0,9.3034,9.3106,9.2746,9.2818,233400.0
2007-02-28 13:40:00,12.88,12.89,12.84,12.84,318800.0,9.2746,9.2818,9.2458,9.2458,318800.0
2007-02-28 13:50:00,12.84,12.84,12.79,12.8,436800.0,9.2458,9.2458,9.2097,9.2169,436800.0
2007-02-28 14:00:00,12.8,12.85,12.8,12.82,341600.0,9.2169,9.253,9.2169,9.2314,341600.0
2007-02-28 14:10:00,12.83,12.83,12.81,12.81,183000.0,9.2386,9.2386,9.2241,9.2241,183000.0
2007-02-28 14:20:00,12.81,12.82,12.8,12.81,154400.0,9.2241,9.2314,9.2169,9.2241,154400.0
2007-02-28 14:30:00,12.81,12.83,12.81,12.81,150400.0,9.2241,9.2386,9.2241,9.2241,150400.0
2007-02-28 14:40:00,12.81,12.86,12.81,12.86,290400.0,9.2241,9.2602,9.2241,9.2602,290400.0
2007-02-28 14:50:00,12.86,12.87,12.83,12.84,275600.0,9.2602,9.2674,9.2386,9.2458,275600.0
2007-02-28 15:00:00,12.83,12.86,12.83,12.86,217600.0,9.2386,9.2602,9.2386,9.2602,217600.0
2007-02-28 15:10:00,12.86,12.9,12.85,12.9,499800.0,9.2602,9.289,9.253,9.289,499800.0
2007-02-28 15:20:00,12.9,12.9,12.87,12.87,520400.0,9.289,9.289,9.2674,9.2674,520400.0
2007-02-28 15:30:00,12.87,12.88,12.86,12.87,332800.0,9.2674,9.2746,9.2602,9.2674,332800.0
2007-02-28 15:40:00,12.87,12.9,12.86,12.9,502600.0,9.2674,9.289,9.2602,9.289,502600.0
2007-02-28 15:50:00,12.9,12.9,12.81,12.82,905800.0,9.289,9.289,9.2241,9.2314,905800.0
2007-03-01 09:30:00,12.71,12.81,12.57,12.8,295800.0,9.1521,9.2241,9.0513,9.2169,295800.0
2007-03-01 09:40:00,12.79,12.8,12.58,12.6,223200.0,9.2097,9.2169,9.0585,9.0729,223200.0
2007-03-01 09:50:00,12.59,12.68,12.57,12.67,257800.0,9.0657,9.1305,9.0513,9.1233,257800.0
2007-03-01 10:00:00,12.67,12.76,12.6,12.67,404800.0,9.1233,9.1881,9.0729,9.1233,404800.0
2007-03-01 10:10:00,12.68,12.8,12.63,12.8,230400.0,9.1305,9.2169,9.0945,9.2169,230400.0
2007-03-01 10:20:00,12.8,12.81,12.63,12.68,226200.0,9.2169,9.2241,9.0945,9.1305,226200.0
2007-03-01 10:30:00,12.79,12.84,12.66,12.77,151800.0,9.2097,9.2458,9.1161,9.1953,151800.0
2007-03-01 10:40:00,12.81,12.85,12.77,12.81,163600.0,9.2241,9.253,9.1953,9.2241,163600.0
2007-03-01 10:50:00,12.82,12.9,12.76,12.89,178600.0,9.2314,9.289,9.1881,9.2818,178600.0
2007-03-01 11:00:00,12.88,12.9,12.79,12.81,189800.0,9.2746,9.289,9.2097,9.2241,189800.0
2007-03-01 11:10:00,12.8,12.89,12.79,12.88,144400.0,9.2169,9.2818,9.2097,9.2746,144400.0
2007-03-01 11:20:00,12.88,12.9,12.83,12.86,168000.0,9.2746,9.289,9.2386,9.2602,168000.0
2007-03-01 11:30:00,12.86,12.89,12.82,12.88,195400.0,9.2602,9.2818,9.2314,9.2746,195400.0
2007-03-01 11:40:00,12.87,12.88,12.83,12.87,150000.0,9.2674,9.2746,9.2386,9.2674,150000.0
2007-03-01 11:50:00,12.86,12.88,12.84,12.86,128000.0,9.2602,9.2746,9.2458,9.2602,128000.0
2007-03-01 12:00:00,12.86,12.88,12.82,12.82,146200.0,9.2602,9.2746,9.2314,9.2314,146200.0
2007-03-01 12:10:00,12.82,12.85,12.78,12.78,387600.0,9.2314,9.253,9.2025,9.2025,387600.0
2007-03-01 12:20:00,12.78,12.84,12.78,12.84,166800.0,9.2025,9.2458,9.2025,9.2458,166800.0
2007-03-01 12:30:00,12.84,12.85,12.84,12.85,98600.0,9.2458,9.253,9.2458,9.253,98600.0
2007-03-01 12:40:00,12.84,12.87,12.84,12.86,86800.0,9.2458,9.2674,9.2458,9.2602,86800.0
2007-03-01 12:50:00,12.86,12.87,12.85,12.85,64800.0,9.2602,9.2674,9.253,9.253,64800.0
2007-03-01 13:00:00,12.85,12.87,12.84,12.85,83000.0,9.253,9.2674,9.2458,9.253,83000.0
2007-03-01 13:10:00,12.85,12.86,12.83,12.83,95600.0,9.253,9.2602,9.2386,9.2386,95600.0
2007-03-01 13:20:00,12.83,12.85,12.83,12.85,133800.0,9.2386,9.253,9.2386,9.253,133800.0
2007-03-01 13:30:00,12.85,12.85,12.81,12.81,164000.0,9.253,9.253,9.2241,9.2241,164000.0
2007-03-01 13:40:00,12.82,12.83,12.81,12.82,161600.0,9.2314,9.2386,9.2241,9.2314,161600.0
2007-03-01 13:50:00,12.82,12.86,12.81,12.86,150600.0,9.2314,9.2602,9.2241,9.2602,150600.0
2007-03-01 14:00:00,12.86,12.92,12.86,12.88,339600.0,9.2602,9.3034,9.2602,9.2746,339600.0
2007-03-01 14:10:00,12.88,12.88,12.84,12.84,150600.0,9.2746,9.2746,9.2458,9.2458,150600.0
2007-03-01 14:20:00,12.84,12.85,12.79,12.79,214800.0,9.2458,9.253,9.2097,9.2097,214800.0
2007-03-01 14:30:00,12.79,12.85,12.78,12.84,235600.0,9.2097,9.253,9.2025,9.2458,235600.0
2007-03-01 14:40:00,12.84,12.86,12.83,12.85,169200.0,9.2458,9.2602,9.2386,9.253,169200.0
2007-03-01 14:50:00,12.85,12.86,12.81,12.82,255400.0,9.253,9.2602,9.2241,9.2314,255400.0
2007-03-01 15:00:00,12.82,12.83,12.79,12.81,273400.0,9.2314,9.2386,9.2097,9.2241,273400.0
2007-03-01 15:10:00,12.81,12.84,12.8,12.82,228200.0,9.2241,9.2458,9.2169,9.2314,228200.0
2007-03-01 15:20:00,12.82,12.83,12.74,12.76,478800.0,9.2314,9.2386,9.1737,9.1881,478800.0
2007-03-01 15:30:00,12.76,12.78,12.76,12.78,196800.0,9.1881,9.2025,9.1881,9.2025,196800.0
2007-03-01 15:40:00,12.77,12.78,12.75,12.76,329800.0,9.1953,9.2025,9.1809,9.1881,329800.0
2007-03-01 15:50:00,12.76,12.78,12.75,12.76,418200.0,9.1881,9.2025,9.1809,9.1881,418200.0
2007-03-02 09:30:00,12.77,12.84,12.65,12.78,268600.0,9.1953,9.2458,9.1089,9.2025,268600.0
2007-03-02 09:40:00,12.78,12.9,12.78,12.83,172400.0,9.2025,9.289,9.2025,9.2386,172400.0
2007-03-02 09:50:00,12.83,12.89,12.83,12.88,290800.0,9.2386,9.2818,9.2386,9.2746,290800.0
2007-03-02 10:00:00,12.88,12.9,12.8,12.83,194400.0,9.2746,9.289,9.2169,9.2386,194400.0
2007-03-02 10:10:00,12.84,12.93,12.84,12.91,248600.0,9.2458,9.3106,9.2458,9.2962,248600.0
2007-03-02 10:20:00,12.91,12.92,12.8,12.8,233800.0,9.2962,9.3034,9.2169,9.2169,233800.0
2007-03-02 10:30:00,12.8,12.84,12.79,12.81,237800.0,9.2169,9.2458,9.2097,9.2241,237800.0
2007-03-02 10:40:00,12.81,12.84,12.8,12.84,289800.0,9.2241,9.2458,9.2169,9.2458,289800.0
2007-03-02 10:50:00,12.84,12.89,12.83,12.87,276000.0,9.2458,9.2818,9.2386,9.2674,276000.0
2007-03-02 11:00:00,12.87,12.88,12.86,12.87,192800.0,9.2674,9.2746,9.2602,9.2674,192800.0
2007-03-02 11:10:00,12.87,12.89,12.87,12.88,183000.0,9.2674,9.2818,9.2674,9.2746,183000.0
2007-03-02 11:20:00,12.88,12.89,12.87,12.88,204600.0,9.2746,9.2818,9.2674,9.2746,204600.0
2007-03-02 11:30:00,12.89,12.89,12.88,12.88,162600.0,9.2818,9.2818,9.2746,9.2746,162600.0
2007-03-02 11:40:00,12.88,12.88,12.87,12.87,199600.0,9.2746,9.2746,9.2674,9.2674,199600.0
2007-03-02 11:50:00,12.87,12.87,12.81,12.81,236600.0,9.2674,9.2674,9.2241,9.2241,236600.0
2007-03-02 12:00:00,12.81,12.83,12.8,12.81,195200.0,9.2241,9.2386,9.2169,9.2241,195200.0
2007-03-02 12:10:00,12.81,12.81,12.74,12.74,340400.0,9.2241,9.2241,9.1737,9.1737,340400.0
2007-03-02 12:20:00,12.74,12.79,12.74,12.75,273000.0,9.1737,9.2097,9.1737,9.1809,273000.0
2007-03-02 12:30:00,12.75,12.76,12.71,12.72,196400.0,9.1809,9.1881,9.1521,9.1593,196400.0
2007-03-02 12:40:00,12.72,12.74,12.69,12.7,170200.0,9.1593,9.1737,9.1377,9.1449,170200.0
2007-03-02 12:50:00,12.71,12.74,12.71,12.74,91000.0,9.1521,9.1737,9.1521,9.1737,91000.0
2007-03-02 13:00:00,12.74,12.74,12.72,12.72,85400.0,9.1737,9.1737,9.1593,9.1593,85400.0
2007-03-02 13:10:00,12.72,12.75,12.72,12.72,183400.0,9.1593,9.1809,9.1593,9.1593,183400.0
2007-03-02 13:20:00,12.72,12.73,12.67,12.69,273600.0,9.1593,9.1665,9.1233,9.1377,273600.0
2007-03-02 13:30:00,12.68,12.72,12.65,12.72,181200.0,9.1305,9.1593,9.1089,9.1593,181200.0
2007-03-02 13:40:00,12.72,12.74,12.7,12.72,145800.0,9.1593,9.1737,9.1449,9.1593,145800.0
2007-03-02 13:50:00,12.72,12.72,12.66,12.7,137800.0,9.1593,9.1593,9.1161,9.1449,137800.0
2007-03-02 14:00:00,12.7,12.7,12.63,12.69,342200.0,9.1449,9.1449,9.0945,9.1377,342200.0
2007-03-02 14:10:00,12.7,12.72,12.67,12.68,190800.0,9.1449,9.1593,9.1233,9.1305,190800.0
2007-03-02 14:20:00,12.68,12.68,12.65,12.66,74000.0,9.1305,9.1305,9.1089,9.1161,74000.0
2007-03-02 14:30:00,12.65,12.69,12.65,12.69,152000.0,9.1089,9.1377,9.1089,9.1377,152000.0
2007-03-02 14:40:00,12.69,12.74,12.69,12.72,174400.0,9.1377,9.1737,9.1377,9.1593,174400.0
2007-03-02 14:50:00,12.71,12.72,12.67,12.69,154600.0,9.1521,9.1593,9.1233,9.1377,154600.0
2007-03-02 15:00:00,12.69,12.74,12.69,12.74,265800.0,9.1377,9.1737,9.1377,9.1737,265800.0
2007-03-02 15:10:00,12.74,12.78,12.74,12.76,214600.0,9.1737,9.2025,9.1737,9.1881,214600.0
2007-03-02 15:20:00,12.76,12.79,12.75,12.76,332400.0,9.1881,9.2097,9.1809,9.1881,332400.0
2007-03-02 15:30:00,12.76,12.76,12.72,12.74,240000.0,9.1881,9.1881,9.1593,9.1737,240000.0
2007-03-02 15:40:00,12.74,12.75,12.7,12.72,318600.0,9.1737,9.1809,9.1449,9.1593,318600.0
2007-03-02 15:50:00,12.72,12.73,12.68,12.69,516000.0,9.1593,9.1665,9.1305,9.1377,516000.0
2007-03-05 09:30:00,12.38,12.94,12.37,12.66,244800.0,8.9145,9.3178,8.9073,9.1161,244800.0
2007-03-05 09:40:00,12.67,12.68,12.5,12.55,190000.0,9.1233,9.1305,9.0009,9.0369,190000.0
2007-03-05 09:50:00,12.55,12.74,12.54,12.74,208800.0,9.0369,9.1737,9.0297,9.1737,208800.0
2007-03-05 10:00:00,12.74,12.74,12.63,12.69,226200.0,9.1737,9.1737,9.0945,9.1377,226200.0
2007-03-05 10:10:00,12.69,12.77,12.69,12.74,257600.0,9.1377,9.1953,9.1377,9.1737,257600.0
2007-03-05 10:20:00,12.74,12.77,12.67,12.69,173800.0,9.1737,9.1953,9.1233,9.1377,173800.0
2007-03-05 10:30:00,12.69,12.71,12.64,12.7,209600.0,9.1377,9.1521,9.1017,9.1449,209600.0
2007-03-05 10:40:00,12.7,12.74,12.69,12.73,214800.0,9.1449,9.1737,9.1377,9.1665,214800.0
2007-03-05 10:50:00,12.73,12.76,12.67,12.71,253600.0,9.1665,9.1881,9.1233,9.1521,253600.0
2007-03-05 11:00:00,12.71,12.72,12.69,12.7,194400.0,9.1521,9.1593,9.1377,9.1449,194400.0
2007-03-05 11:10:00,12.69,12.71,12.69,12.7,249600.0,9.1377,9.1521,9.1377,9.1449,249600.0
2007-03-05 11:20:00,12.7,12.72,12.7,12.7,220400.0,9.1449,9.1593,9.1449,9.1449,220400.0
2007-03-05 11:30:00,12.7,12.71,12.69,12.7,214200.0,9.1449,9.1521,9.1377,9.1449,214200.0
2007-03-05 11:40:00,12.7,12.71,12.68,12.7,167200.0,9.1449,9.1521,9.1305,9.1449,167200.0
2007-03-05 11:50:00,12.7,12.71,12.65,12.66,140200.0,9.1449,9.1521,9.1089,9.1161,140200.0
2007-03-05 12:00:00,12.66,12.68,12.63,12.67,163400.0,9.1161,9.1305,9.0945,9.1233,163400.0
2007-03-05 12:10:00,12.68,12.68,12.65,12.65,138600.0,9.1305,9.1305,9.1089,9.1089,138600.0
2007-03-05 12:20:00,12.65,12.65,12.62,12.62,102400.0,9.1089,9.1089,9.0873,9.0873,102400.0
2007-03-05 12:30:00,12.62,12.63,12.61,12.63,141600.0,9.0873,9.0945,9.0801,9.0945,141600.0
2007-03-05 12:40:00,12.63,12.65,12.63,12.65,141600.0,9.0945,9.1089,9.0945,9.1089,141600.0
2007-03-05 12:50:00,12.65,12.65,12.61,12.61,121400.0,9.1089,9.1089,9.0801,9.0801,121400.0
2007-03-05 13:00:00,12.61,12.67,12.61,12.67,160600.0,9.0801,9.1233,9.0801,9.1233,160600.0
2007-03-05 13:10:00,12.67,12.69,12.67,12.68,286800.0,9.1233,9.1377,9.1233,9.1305,286800.0
2007-03-05 13:20:00,12.68,12.69,12.66,12.68,105400.0,9.1305,9.1377,9.1161,9.1305,105400.0
2007-03-05 13:30:00,12.68,12.7,12.67,12.68,153600.0,9.1305,9.1449,9.1233,9.1305,153600.0
2007-03-05 13:40:00,12.68,12.7,12.67,12.69,105000.0,9.1305,9.1449,9.1233,9.1377,105000.0
2007-03-05 13:50:00,12.69,12.76,12.69,12.76,230600.0,9.1377,9.1881,9.1377,9.1881,230600.0
2007-03-05 14:00:00,12.76,12.77,12.73,12.74,200000.0,9.1881,9.1953,9.1665,9.1737,200000.0
2007-03-05 14:10:00,12.74,12.74,12.69,12.7,121800.0,9.1737,9.1737,9.1377,9.1449,121800.0
2007-03-05 14:20:00,12.71,12.74,12.7,12.71,187600.0,9.1521,9.1737,9.1449,9.1521,187600.0
2007-03-05 14:30:00,12.71,12.72,12.7,12.7,103600.0,9.1521,9.1593,9.1449,9.1449,103600.0
2007-03-05 14:40:00,12.7,12.7,12.67,12.68,90800.0,9.1449,9.1449,9.1233,9.1305,90800.0
2007-03-05 14:50:00,12.68,12.71,12.68,12.71,167000.0,9.1305,9.1521,9.1305,9.1521,167000.0
2007-03-05 15:00:00,12.71,12.71,12.63,12.64,246800.0,9.1521,9.1521,9.0945,9.1017,246800.0
2007-03-05 15:10:00,12.64,12.66,12.62,12.65,228800.0,9.1017,9.1161,9.0873,9.1089,228800.0
2007-03-05 15:20:00,12.65,12.7,12.64,12.69,204200.0,9.1089,9.1449,9.1017,9.1377,204200.0
2007-03-05 15:30:00,12.69,12.7,12.66,12.67,249800.0,9.1377,9.1449,9.1161,9.1233,249800.0
2007-03-05 15:40:00,12.66,12.69,12.63,12.69,394600.0,9.1161,9.1377,9.0945,9.1377,394600.0
2007-03-05 15:50:00,12.69,12.69,12.59,12.61,685800.0,9.1377,9.1377,9.0657,9.0801,685800.0
2007-03-06 09:30:00,12.66,12.74,12.57,12.58,568400.0,9.1161,9.1737,9.0513,9.0585,568400.0
2007-03-06 09:40:00,12.58,12.66,12.58,12.6,643400.0,9.0585,9.1161,9.0585,9.0729,643400.0
2007-03-06 09:50:00,12.6,12.67,12.6,12.66,181800.0,9.0729,9.1233,9.0729,9.1161,181800.0
2007-03-06 10:00:00,12.66,12.68,12.61,12.62,211200.0,9.1161,9.1305,9.0801,9.0873,211200.0
2007-03-06 10:10:00,12.62,12.7,12.61,12.69,235200.0,9.0873,9.1449,9.0801,9.1377,235200.0
2007-03-06 10:20:00,12.68,12.71,12.66,12.69,189200.0,9.1305,9.1521,9.1161,9.1377,189200.0
2007-03-06 10:30:00,12.69,12.7,12.66,12.66,213400.0,9.1377,9.1449,9.1161,9.1161,213400.0
2007-03-06 10:40:00,12.66,12.67,12.56,12.57,358400.0,9.1161,9.1233,9.0441,9.0513,358400.0
2007-03-06 10:50:00,12.58,12.62,12.56,12.56,203400.0,9.0585,9.0873,9.0441,9.0441,203400.0
2007-03-06 11:00:00,12.56,12.6,12.56,12.58,290200.0,9.0441,9.0729,9.0441,9.0585,290200.0
2007-03-06 11:10:00,12.58,12.6,12.55,12.59,363200.0,9.0585,9.0729,9.0369,9.0657,363200.0
2007-03-06 11:20:00,12.59,12.59,12.56,12.58,248800.0,9.0657,9.0657,9.0441,9.0585,248800.0
2007-03-06 11:30:00,12.58,12.58,12.55,12.55,161200.0,9.0585,9.0585,9.0369,9.0369,161200.0
2007-03-06 11:40:00,12.55,12.58,12.54,12.57,250400.0,9.0369,9.0585,9.0297,9.0513,250400.0
2007-03-06 11:50:00,12.58,12.58,12.56,12.58,184200.0,9.0585,9.0585,9.0441,9.0585,184200.0
2007-03-06 12:00:00,12.58,12.59,12.56,12.57,202000.0,9.0585,9.0657,9.0441,9.0513,202000.0
2007-03-06 12:10:00,12.57,12.58,12.55,12.56,187800.0,9.0513,9.0585,9.0369,9.0441,187800.0
2007-03-06 12:20:00,12.56,12.57,12.56,12.57,80200.0,9.0441,9.0513,9.0441,9.0513,80200.0
2007-03-06 12:30:00,12.56,12.58,12.56,12.56,265200.0,9.0441,9.0585,9.0441,9.0441,265200.0
2007-03-06 12:40:00,12.56,12.58,12.56,12.56,197400.0,9.0441,9.0585,9.0441,9.0441,197400.0
2007-03-06 12:50:00,12.56,12.56,12.55,12.55,132800.0,9.0441,9.0441,9.0369,9.0369,132800.0
2007-03-06 13:00:00,12.55,12.61,12.55,12.61,2041600.0,9.0369,9.0801,9.0369,9.0801,2041600.0
2007-03-06 13:10:00,12.6,12.61,12.55,12.56,318200.0,9.0729,9.0801,9.0369,9.0441,318200.0
2007-03-06 13:20:00,12.55,12.56,12.54,12.55,432400.0,9.0369,9.0441,9.0297,9.0369,432400.0
2007-03-06 13:30:00,12.55,12.55,12.51,12.54,400400.0,9.0369,9.0369,9.0081,9.0297,400400.0
2007-03-06 13:40:00,12.54,12.56,12.54,12.55,392800.0,9.0297,9.0441,9.0297,9.0369,392800.0
2007-03-06 13:50:00,12.55,12.56,12.55,12.56,253600.0,9.0369,9.0441,9.0369,9.0441,253600.0
2007-03-06 14:00:00,12.56,12.57,12.55,12.56,201000.0,9.0441,9.0513,9.0369,9.0441,201000.0
2007-03-06 14:10:00,12.55,12.56,12.55,12.55,310600.0,9.0369,9.0441,9.0369,9.0369,310600.0
2007-03-06 14:20:00,12.55,12.58,12.55,12.57,331800.0,9.0369,9.0585,9.0369,9.0513,331800.0
2007-03-06 14:30:00,12.57,12.58,12.56,12.56,120400.0,9.0513,9.0585,9.0441,9.0441,120400.0
2007-03-06 14:40:00,12.56,12.58,12.56,12.57,190200.0,9.0441,9.0585,9.0441,9.0513,190200.0
2007-03-06 14:50:00,12.56,12.58,12.56,12.57,217400.0,9.0441,9.0585,9.0441,9.0513,217400.0
2007-03-06 15:00:00,12.57,12.6,12.56,12.6,222000.0,9.0513,9.0729,9.0441,9.0729,222000.0
2007-03-06 15:10:00,12.6,12.61,12.59,12.6,305000.0,9.0729,9.0801,9.0657,9.0729,305000.0
2007-03-06 15:20:00,12.6,12.61,12.6,12.61,196200.0,9.0729,9.0801,9.0729,9.0801,196200.0
2007-03-06 15:30:00,12.61,12.61,12.57,12.58,367000.0,9.0801,9.0801,9.0513,9.0585,367000.0
2007-03-06 15:40:00,12.58,12.58,12.56,12.58,324200.0,9.0585,9.0585,9.0441,9.0585,324200.0
2007-03-06 15:50:00,12.58,12.58,12.56,12.57,306000.0,9.0585,9.0585,9.0441,9.0513,306000.0
2007-03-07 09:30:00,12.58,12.68,12.55,12.68,184800.0,9.0585,9.1305,9.0369,9.1305,184800.0
2007-03-07 09:40:00,12.68,12.72,12.65,12.72,237000.0,9.1305,9.1593,9.1089,9.1593,237000.0
2007-03-07 09:50:00,12.72,12.72,12.61,12.62,307400.0,9.1593,9.1593,9.0801,9.0873,307400.0
2007-03-07 10:00:00,12.62,12.65,12.59,12.64,843200.0,9.0873,9.1089,9.0657,9.1017,843200.0
2007-03-07 10:10:00,12.63,12.65,12.61,12.65,220200.0,9.0945,9.1089,9.0801,9.1089,220200.0
2007-03-07 10:20:00,12.65,12.7,12.63,12.7,487800.0,9.1089,9.1449,9.0945,9.1449,487800.0
2007-03-07 10:30:00,12.69,12.69,12.63,12.63,186000.0,9.1377,9.1377,9.0945,9.0945,186000.0
2007-03-07 10:40:00,12.62,12.63,12.6,12.61,135800.0,9.0873,9.0945,9.0729,9.0801,135800.0
2007-03-07 10:50:00,12.6,12.63,12.6,12.63,154800.0,9.0729,9.0945,9.0729,9.0945,154800.0
2007-03-07 11:00:00,12.63,12.63,12.59,12.6,203000.0,9.0945,9.0945,9.0657,9.0729,203000.0
2007-03-07 11:10:00,12.6,12.62,12.59,12.59,191200.0,9.0729,9.0873,9.0657,9.0657,191200.0
2007-03-07 11:20:00,12.6,12.6,12.59,12.59,77200.0,9.0729,9.0729,9.0657,9.0657,77200.0
2007-03-07 11:30:00,12.59,12.59,12.58,12.59,196000.0,9.0657,9.0657,9.0585,9.0657,196000.0
2007-03-07 11:40:00,12.59,12.59,12.56,12.56,162800.0,9.0657,9.0657,9.0441,9.0441,162800.0
2007-03-07 11:50:00,12.56,12.58,12.55,12.56,122800.0,9.0441,9.0585,9.0369,9.0441,122800.0
2007-03-07 12:00:00,12.56,12.57,12.56,12.56,115600.0,9.0441,9.0513,9.0441,9.0441,115600.0
2007-03-07 12:10:00,12.56,12.57,12.53,12.53,135400.0,9.0441,9.0513,9.0225,9.0225,135400.0
2007-03-07 12:20:00,12.53,12.55,12.51,12.55,193200.0,9.0225,9.0369,9.0081,9.0369,193200.0
2007-03-07 12:30:00,12.54,12.55,12.53,12.53,87400.0,9.0297,9.0369,9.0225,9.0225,87400.0
2007-03-07 12:40:00,12.53,12.55,12.51,12.53,162000.0,9.0225,9.0369,9.0081,9.0225,162000.0
2007-03-07 12:50:00,12.53,12.55,12.52,12.53,162600.0,9.0225,9.0369,9.0153,9.0225,162600.0
2007-03-07 13:00:00,12.53,12.53,12.52,12.53,190600.0,9.0225,9.0225,9.0153,9.0225,190600.0
2007-03-07 13:10:00,12.53,12.53,12.52,12.53,234800.0,9.0225,9.0225,9.0153,9.0225,234800.0
2007-03-07 13:20:00,12.53,12.53,12.52,12.53,118400.0,9.0225,9.0225,9.0153,9.0225,118400.0
2007-03-07 13:30:00,12.52,12.57,12.52,12.56,216800.0,9.0153,9.0513,9.0153,9.0441,216800.0
2007-03-07 13:40:00,12.57,12.57,12.55,12.56,156800.0,9.0513,9.0513,9.0369,9.0441,156800.0
2007-03-07 13:50:00,12.55,12.56,12.55,12.55,86200.0,9.0369,9.0441,9.0369,9.0369,86200.0
2007-03-07 14:00:00,12.55,12.56,12.54,12.56,113000.0,9.0369,9.0441,9.0297,9.0441,113000.0
2007-03-07 14:10:00,12.55,12.55,12.53,12.54,126400.0,9.0369,9.0369,9.0225,9.0297,126400.0
2007-03-07 14:20:00,12.54,12.55,12.53,12.54,151600.0,9.0297,9.0369,9.0225,9.0297,151600.0
2007-03-07 14:30:00,12.54,12.55,12.53,12.55,142600.0,9.0297,9.0369,9.0225,9.0369,142600.0
2007-03-07 14:40:00,12.54,12.56,12.54,12.54,140000.0,9.0297,9.0441,9.0297,9.0297,140000.0
2007-03-07 14:50:00,12.55,12.55,12.51,12.51,318400.0,9.0369,9.0369,9.0081,9.0081,318400.0
2007-03-07 15:00:00,12.51,12.54,12.51,12.53,269000.0,9.0081,9.0297,9.0081,9.0225,269000.0
2007-03-07 15:10:00,12.53,12.53,12.51,12.51,349200.0,9.0225,9.0225,9.0081,9.0081,349200.0
2007-03-07 15:20:00,12.51,12.52,12.48,12.5,281800.0,9.0081,9.0153,8.9865,9.0009,281800.0
2007-03-07 15:30:00,12.5,12.51,12.47,12.48,228600.0,9.0009,9.0081,8.9793,8.9865,228600.0
2007-03-07 15:40:00,12.49,12.49,12.46,12.48,351600.0,8.9937,8.9937,8.9721,8.9865,351600.0
2007-03-07 15:50:00,12.48,12.51,12.45,12.46,698200.0,8.9865,9.0081,8.9649,8.9721,698200.0
2007-03-08 09:30:00,12.57,12.71,12.51,12.63,381400.0,9.0513,9.1521,9.0081,9.0945,381400.0
2007-03-08 09:40:00,12.62,12.63,12.61,12.62,313000.0,9.0873,9.0945,9.0801,9.0873,313000.0
2007-03-08 09:50:00,12.62,12.63,12.61,12.61,263600.0,9.0873,9.0945,9.0801,9.0801,263600.0
2007-03-08 10:00:00,12.62,12.63,12.6,12.62,375200.0,9.0873,9.0945,9.0729,9.0873,375200.0
2007-03-08 10:10:00,12.63,12.68,12.62,12.65,430000.0,9.0945,9.1305,9.0873,9.1089,430000.0
2007-03-08 10:20:00,12.65,12.68,12.64,12.68,671400.0,9.1089,9.1305,9.1017,9.1305,671400.0
2007-03-08 10:30:00,12.68,12.7,12.65,12.7,306600.0,9.1305,9.1449,9.1089,9.1449,306600.0
2007-03-08 10:40:00,12.7,12.71,12.69,12.71,107600.0,9.1449,9.1521,9.1377,9.1521,107600.0
2007-03-08 10:50:00,12.71,12.78,12.71,12.77,181400.0,9.1521,9.2025,9.1521,9.1953,181400.0
2007-03-08 11:00:00,12.77,12.8,12.76,12.78,348600.0,9.1953,9.2169,9.1881,9.2025,348600.0
2007-03-08 11:10:00,12.78,12.79,12.77,12.79,141200.0,9.2025,9.2097,9.1953,9.2097,141200.0
2007-03-08 11:20:00,12.79,12.81,12.78,12.79,163800.0,9.2097,9.2241,9.2025,9.2097,163800.0
2007-03-08 11:30:00,12.8,12.81,12.78,12.8,99600.0,9.2169,9.2241,9.2025,9.2169,99600.0
2007-03-08 11:40:00,12.81,12.85,12.8,12.84,191400.0,9.2241,9.253,9.2169,9.2458,191400.0
2007-03-08 11:50:00,12.84,12.85,12.82,12.84,147000.0,9.2458,9.253,9.2314,9.2458,147000.0
2007-03-08 12:00:00,12.84,12.85,12.81,12.81,205600.0,9.2458,9.253,9.2241,9.2241,205600.0
2007-03-08 12:10:00,12.81,12.86,12.81,12.86,274000.0,9.2241,9.2602,9.2241,9.2602,274000.0
2007-03-08 12:20:00,12.86,12.9,12.86,12.9,197800.0,9.2602,9.289,9.2602,9.289,197800.0
2007-03-08 12:30:00,12.89,12.9,12.88,12.9,202400.0,9.2818,9.289,9.2746,9.289,202400.0
2007-03-08 12:40:00,12.9,12.9,12.88,12.89,159600.0,9.289,9.289,9.2746,9.2818,159600.0
2007-03-08 12:50:00,12.89,12.93,12.89,12.93,231200.0,9.2818,9.3106,9.2818,9.3106,231200.0
2007-03-08 13:00:00,12.93,12.94,12.9,12.9,104800.0,9.3106,9.3178,9.289,9.289,104800.0
2007-03-08 13:10:00,12.9,12.9,12.88,12.88,152000.0,9.289,9.289,9.2746,9.2746,152000.0
2007-03-08 13:20:00,12.88,12.89,12.86,12.87,180800.0,9.2746,9.2818,9.2602,9.2674,180800.0
2007-03-08 13:30:00,12.87,12.88,12.83,12.83,115800.0,9.2674,9.2746,9.2386,9.2386,115800.0
2007-03-08 13:40:00,12.83,12.88,12.83,12.87,1130600.0,9.2386,9.2746,9.2386,9.2674,1130600.0
2007-03-08 13:50:00,12.87,12.88,12.85,12.85,103800.0,9.2674,9.2746,9.253,9.253,103800.0
2007-03-08 14:00:00,12.85,12.85,12.81,12.83,144200.0,9.253,9.253,9.2241,9.2386,144200.0
2007-03-08 14:10:00,12.83,12.83,12.79,12.81,125600.0,9.2386,9.2386,9.2097,9.2241,125600.0
2007-03-08 14:20:00,12.81,12.81,12.78,12.78,101000.0,9.2241,9.2241,9.2025,9.2025,101000.0
2007-03-08 14:30:00,12.78,12.78,12.74,12.76,352800.0,9.2025,9.2025,9.1737,9.1881,352800.0
2007-03-08 14:40:00,12.76,12.78,12.76,12.76,114600.0,9.1881,9.2025,9.1881,9.1881,114600.0
2007-03-08 14:50:00,12.76,12.77,12.76,12.77,127000.0,9.1881,9.1953,9.1881,9.1953,127000.0
2007-03-08 15:00:00,12.77,12.78,12.76,12.76,85800.0,9.1953,9.2025,9.1881,9.1881,85800.0
2007-03-08 15:10:00,12.76,12.78,12.75,12.76,153400.0,9.1881,9.2025,9.1809,9.1881,153400.0
2007-03-08 15:20:00,12.76,12.77,12.75,12.76,162800.0,9.1881,9.1953,9.1809,9.1881,162800.0
2007-03-08 15:30:00,12.76,12.78,12.74,12.76,251600.0,9.1881,9.2025,9.1737,9.1881,251600.0
2007-03-08 15:40:00,12.76,12.78,12.75,12.77,523000.0,9.1881,9.2025,9.1809,9.1953,523000.0
2007-03-08 15:50:00,12.77,12.79,12.75,12.78,578400.0,9.1953,9.2097,9.1809,9.2025,578400.0
2007-03-09 09:30:00,12.9,12.97,12.79,12.89,333400.0,9.289,9.3394,9.2097,9.2818,333400.0
2007-03-09 09:40:00,12.88,12.9,12.86,12.89,101200.0,9.2746,9.289,9.2602,9.2818,101200.0
2007-03-09 09:50:00,12.89,12.9,12.76,12.77,332400.0,9.2818,9.289,9.1881,9.1953,332400.0
2007-03-09 10:00:00,12.77,12.8,12.72,12.74,191800.0,9.1953,9.2169,9.1593,9.1737,191800.0
2007-03-09 10:10:00,12.74,12.77,12.68,12.71,234000.0,9.1737,9.1953,9.1305,9.1521,234000.0
2007-03-09 10:20:00,12.71,12.79,12.71,12.73,142200.0,9.1521,9.2097,9.1521,9.1665,142200.0
2007-03-09 10:30:00,12.73,12.76,12.71,12.72,67400.0,9.1665,9.1881,9.1521,9.1593,67400.0
2007-03-09 10:40:00,12.72,12.76,12.72,12.75,86400.0,9.1593,9.1881,9.1593,9.1809,86400.0
2007-03-09 10:50:00,12.75,12.77,12.74,12.75,94400.0,9.1809,9.1953,9.1737,9.1809,94400.0
2007-03-09 11:00:00,12.76,12.77,12.74,12.76,117200.0,9.1881,9.1953,9.1737,9.1881,117200.0
2007-03-09 11:10:00,12.76,12.77,12.74,12.74,72400.0,9.1881,9.1953,9.1737,9.1737,72400.0
2007-03-09 11:20:00,12.74,12.76,12.74,12.76,70400.0,9.1737,9.1881,9.1737,9.1881,70400.0
2007-03-09 11:30:00,12.75,12.77,12.74,12.74,104600.0,9.1809,9.1953,9.1737,9.1737,104600.0
2007-03-09 11:40:00,12.74,12.74,12.72,12.72,49800.0,9.1737,9.1737,9.1593,9.1593,49800.0
2007-03-09 11:50:00,12.72,12.72,12.7,12.7,60200.0,9.1593,9.1593,9.1449,9.1449,60200.0
2007-03-09 12:00:00,12.71,12.71,12.7,12.7,87800.0,9.1521,9.1521,9.1449,9.1449,87800.0
2007-03-09 12:10:00,12.7,12.72,12.7,12.72,146200.0,9.1449,9.1593,9.1449,9.1593,146200.0
2007-03-09 12:20:00,12.72,12.73,12.72,12.72,81400.0,9.1593,9.1665,9.1593,9.1593,81400.0
2007-03-09 12:30:00,12.72,12.73,12.71,12.73,76200.0,9.1593,9.1665,9.1521,9.1665,76200.0
2007-03-09 12:40:00,12.73,12.74,12.72,12.72,64000.0,9.1665,9.1737,9.1593,9.1593,64000.0
2007-03-09 12:50:00,12.72,12.72,12.7,12.71,79400.0,9.1593,9.1593,9.1449,9.1521,79400.0
2007-03-09 13:00:00,12.71,12.71,12.7,12.71,78600.0,9.1521,9.1521,9.1449,9.1521,78600.0
2007-03-09 13:10:00,12.71,12.71,12.67,12.67,106600.0,9.1521,9.1521,9.1233,9.1233,106600.0
2007-03-09 13:20:00,12.67,12.69,12.67,12.69,81600.0,9.1233,9.1377,9.1233,9.1377,81600.0
2007-03-09 13:30:00,12.69,12.7,12.67,12.68,81400.0,9.1377,9.1449,9.1233,9.1305,81400.0
2007-03-09 13:40:00,12.68,12.69,12.67,12.69,89000.0,9.1305,9.1377,9.1233,9.1377,89000.0
2007-03-09 13:50:00,12.68,12.69,12.66,12.67,122800.0,9.1305,9.1377,9.1161,9.1233,122800.0
2007-03-09 14:00:00,12.67,12.67,12.64,12.65,187400.0,9.1233,9.1233,9.1017,9.1089,187400.0
2007-03-09 14:10:00,12.65,12.67,12.64,12.66,91800.0,9.1089,9.1233,9.1017,9.1161,91800.0
2007-03-09 14:20:00,12.66,12.68,12.65,12.65,377200.0,9.1161,9.1305,9.1089,9.1089,377200.0
2007-03-09 14:30:00,12.65,12.72,12.65,12.72,803600.0,9.1089,9.1593,9.1089,9.1593,803600.0
2007-03-09 14:40:00,12.72,12.72,12.7,12.7,384600.0,9.1593,9.1593,9.1449,9.1449,384600.0
2007-03-09 14:50:00,12.71,12.72,12.68,12.72,262400.0,9.1521,9.1593,9.1305,9.1593,262400.0
2007-03-09 15:00:00,12.72,12.73,12.7,12.7,218400.0,9.1593,9.1665,9.1449,9.1449,218400.0
2007-03-09 15:10:00,12.71,12.71,12.67,12.69,419000.0,9.1521,9.1521,9.1233,9.1377,419000.0
2007-03-09 15:20:00,12.69,12.71,12.68,12.69,405600.0,9.1377,9.1521,9.1305,9.1377,405600.0
2007-03-09 15:30:00,12.69,12.7,12.66,12.66,490400.0,9.1377,9.1449,9.1161,9.1161,490400.0
2007-03-09 15:40:00,12.67,12.68,12.66,12.67,462200.0,9.1233,9.1305,9.1161,9.1233,462200.0
2007-03-09 15:50:00,12.67,12.69,12.65,12.65,567400.0,9.1233,9.1377,9.1089,9.1089,567400.0
2007-03-12 09:30:00,12.65,12.9,12.65,12.9,493000.0,9.1089,9.289,9.1089,9.289,493000.0
2007-03-12 09:40:00,12.9,12.93,12.86,12.88,393400.0,9.289,9.3106,9.2602,9.2746,393400.0
2007-03-12 09:50:00,12.89,12.94,12.86,12.87,390600.0,9.2818,9.3178,9.2602,9.2674,390600.0
2007-03-12 10:00:00,12.87,12.88,12.85,12.86,412400.0,9.2674,9.2746,9.253,9.2602,412400.0
2007-03-12 10:10:00,12.86,12.87,12.85,12.85,340800.0,9.2602,9.2674,9.253,9.253,340800.0
2007-03-12 10:20:00,12.85,12.86,12.8,12.84,277400.0,9.253,9.2602,9.2169,9.2458,277400.0
2007-03-12 10:30:00,12.84,12.84,12.81,12.84,130400.0,9.2458,9.2458,9.2241,9.2458,130400.0
2007-03-12 10:40:00,12.84,12.84,12.83,12.83,121800.0,9.2458,9.2458,9.2386,9.2386,121800.0
2007-03-12 10:50:00,12.83,12.83,12.81,12.83,155800.0,9.2386,9.2386,9.2241,9.2386,155800.0
2007-03-12 11:00:00,12.83,12.84,12.82,12.83,196200.0,9.2386,9.2458,9.2314,9.2386,196200.0
2007-03-12 11:10:00,12.83,12.83,12.8,12.8,133200.0,9.2386,9.2386,9.2169,9.2169,133200.0
2007-03-12 11:20:00,12.8,12.81,12.77,12.8,143600.0,9.2169,9.2241,9.1953,9.2169,143600.0
2007-03-12 11:30:00,12.83,12.87,12.82,12.86,91000.0,9.2386,9.2674,9.2314,9.2602,91000.0
2007-03-12 11:40:00,12.86,12.88,12.85,12.87,205400.0,9.2602,9.2746,9.253,9.2674,205400.0
2007-03-12 11:50:00,12.87,12.88,12.87,12.87,220200.0,9.2674,9.2746,9.2674,9.2674,220200.0
2007-03-12 12:00:00,12.87,12.88,12.85,12.86,210800.0,9.2674,9.2746,9.253,9.2602,210800.0
2007-03-12 12:10:00,12.86,12.88,12.84,12.88,409200.0,9.2602,9.2746,9.2458,9.2746,409200.0
2007-03-12 12:20:00,12.88,12.88,12.85,12.85,286000.0,9.2746,9.2746,9.253,9.253,286000.0
2007-03-12 12:30:00,12.84,12.86,12.82,12.83,179800.0,9.2458,9.2602,9.2314,9.2386,179800.0
2007-03-12 12:40:00,12.83,12.85,12.83,12.84,88400.0,9.2386,9.253,9.2386,9.2458,88400.0
2007-03-12 12:50:00,12.84,12.88,12.84,12.86,93200.0,9.2458,9.2746,9.2458,9.2602,93200.0
2007-03-12 13:00:00,12.86,12.87,12.85,12.87,98400.0,9.2602,9.2674,9.253,9.2674,98400.0
2007-03-12 13:10:00,12.87,12.88,12.84,12.86,275400.0,9.2674,9.2746,9.2458,9.2602,275400.0
2007-03-12 13:20:00,12.86,12.88,12.86,12.87,113400.0,9.2602,9.2746,9.2602,9.2674,113400.0
2007-03-12 13:30:00,12.87,12.87,12.85,12.85,148000.0,9.2674,9.2674,9.253,9.253,148000.0
2007-03-12 13:40:00,12.85,12.85,12.8,12.81,327800.0,9.253,9.253,9.2169,9.2241,327800.0
2007-03-12 13:50:00,12.81,12.84,12.81,12.83,468800.0,9.2241,9.2458,9.2241,9.2386,468800.0
2007-03-12 14:00:00,12.83,12.84,12.83,12.83,159200.0,9.2386,9.2458,9.2386,9.2386,159200.0
2007-03-12 14:10:00,12.83,12.84,12.79,12.81,226000.0,9.2386,9.2458,9.2097,9.2241,226000.0
2007-03-12 14:20:00,12.82,12.85,12.81,12.84,309600.0,9.2314,9.253,9.2241,9.2458,309600.0
2007-03-12 14:30:00,12.84,12.85,12.81,12.85,239800.0,9.2458,9.253,9.2241,9.253,239800.0
2007-03-12 14:40:00,12.85,12.85,12.81,12.83,232000.0,9.253,9.253,9.2241,9.2386,232000.0
2007-03-12 14:50:00,12.83,12.83,12.8,12.8,234400.0,9.2386,9.2386,9.2169,9.2169,234400.0
2007-03-12 15:00:00,12.81,12.83,12.79,12.81,232600.0,9.2241,9.2386,9.2097,9.2241,232600.0
2007-03-12 15:10:00,12.81,12.84,12.81,12.84,329800.0,9.2241,9.2458,9.2241,9.2458,329800.0
2007-03-12 15:20:00,12.84,12.86,12.84,12.86,440800.0,9.2458,9.2602,9.2458,9.2602,440800.0
2007-03-12 15:30:00,12.86,12.87,12.84,12.85,480000.0,9.2602,9.2674,9.2458,9.253,480000.0
2007-03-12 15:40:00,12.85,12.86,12.84,12.85,598600.0,9.253,9.2602,9.2458,9.253,598600.0
2007-03-12 15:50:00,12.85,12.88,12.85,12.88,637000.0,9.253,9.2746,9.253,9.2746,637000.0
2007-03-13 09:30:00,13.05,13.2,12.96,13.07,1145200.0,9.397,9.505,9.3322,9.4114,1145200.0
2007-03-13 09:40:00,13.06,13.17,13.05,13.06,1288000.0,9.4042,9.4834,9.397,9.4042,1288000.0
2007-03-13 09:50:00,13.06,13.16,13.06,13.12,858800.0,9.4042,9.4762,9.4042,9.4474,858800.0
2007-03-13 10:00:00,13.12,13.17,13.1,13.14,557200.0,9.4474,9.4834,9.433,9.4618,557200.0
2007-03-13 10:10:00,13.14,13.25,13.14,13.24,723800.0,9.4618,9.541,9.4618,9.5338,723800.0
2007-03-13 10:20:00,13.24,13.33,13.14,13.28,933800.0,9.5338,9.5986,9.4618,9.5626,933800.0
2007-03-13 10:30:00,13.28,13.35,13.23,13.31,518000.0,9.5626,9.613,9.5266,9.5842,518000.0
2007-03-13 10:40:00,13.31,13.52,13.31,13.41,1096600.0,9.5842,9.7354,9.5842,9.6562,1096600.0
2007-03-13 10:50:00,13.42,13.45,13.3,13.34,268800.0,9.6634,9.685,9.577,9.6058,268800.0
2007-03-13 11:00:00,13.33,13.34,13.2,13.24,249800.0,9.5986,9.6058,9.505,9.5338,249800.0
2007-03-13 11:10:00,13.24,13.31,13.24,13.26,372400.0,9.5338,9.5842,9.5338,9.5482,372400.0
2007-03-13 11:20:00,13.26,13.26,13.22,13.23,297800.0,9.5482,9.5482,9.5194,9.5266,297800.0
2007-03-13 11:30:00,13.23,13.26,13.21,13.24,200400.0,9.5266,9.5482,9.5122,9.5338,200400.0
2007-03-13 11:40:00,13.24,13.28,13.23,13.24,115600.0,9.5338,9.5626,9.5266,9.5338,115600.0
2007-03-13 11:50:00,13.24,13.25,13.13,13.15,316600.0,9.5338,9.541,9.4546,9.469,316600.0
2007-03-13 12:00:00,13.15,13.15,13.04,13.07,391200.0,9.469,9.469,9.3898,9.4114,391200.0
2007-03-13 12:10:00,13.07,13.09,12.91,12.99,332400.0,9.4114,9.4258,9.2962,9.3538,332400.0
2007-03-13 12:20:00,12.99,13.07,12.88,13.03,492400.0,9.3538,9.4114,9.2746,9.3826,492400.0
2007-03-13 12:30:00,13.02,13.06,12.88,12.99,433000.0,9.3754,9.4042,9.2746,9.3538,433000.0
2007-03-13 12:40:00,12.98,13.09,12.98,13.08,254200.0,9.3466,9.4258,9.3466,9.4186,254200.0
2007-03-13 12:50:00,13.08,13.08,12.99,13.04,213400.0,9.4186,9.4186,9.3538,9.3898,213400.0
2007-03-13 13:00:00,13.03,13.11,13.03,13.09,159400.0,9.3826,9.4402,9.3826,9.4258,159400.0
2007-03-13 13:10:00,13.09,13.13,12.99,13.13,361400.0,9.4258,9.4546,9.3538,9.4546,361400.0
2007-03-13 13:20:00,13.13,13.17,13.13,13.14,269400.0,9.4546,9.4834,9.4546,9.4618,269400.0
2007-03-13 13:30:00,13.15,13.15,13.09,13.13,276600.0,9.469,9.469,9.4258,9.4546,276600.0
2007-03-13 13:40:00,13.13,13.14,13.12,13.12,375000.0,9.4546,9.4618,9.4474,9.4474,375000.0
2007-03-13 13:50:00,13.12,13.15,13.1,13.13,319800.0,9.4474,9.469,9.433,9.4546,319800.0
2007-03-13 14:00:00,13.13,13.14,13.06,13.1,434400.0,9.4546,9.4618,9.4042,9.433,434400.0
2007-03-13 14:10:00,13.1,13.1,12.95,12.97,590800.0,9.433,9.433,9.325,9.3394,590800.0
2007-03-13 14:20:00,12.97,13.09,12.96,13.06,431400.0,9.3394,9.4258,9.3322,9.4042,431400.0
2007-03-13 14:30:00,13.06,13.16,13.05,13.11,440200.0,9.4042,9.4762,9.397,9.4402,440200.0
2007-03-13 14:40:00,13.12,13.19,13.12,13.15,350600.0,9.4474,9.4978,9.4474,9.469,350600.0
2007-03-13 14:50:00,13.15,13.17,13.13,13.13,330000.0,9.469,9.4834,9.4546,9.4546,330000.0
2007-03-13 15:00:00,13.13,13.17,13.09,13.15,503600.0,9.4546,9.4834,9.4258,9.469,503600.0
2007-03-13 15:10:00,13.15,13.15,13.1,13.12,307800.0,9.469,9.469,9.433,9.4474,307800.0
2007-03-13 15:20:00,13.12,13.13,13.1,13.13,440600.0,9.4474,9.4546,9.433,9.4546,440600.0
2007-03-13 15:30:00,13.13,13.13,13.11,13.13,370200.0,9.4546,9.4546,9.4402,9.4546,370200.0
2007-03-13 15:40:00,13.13,13.15,13.11,13.12,419200.0,9.4546,9.469,9.4402,9.4474,419200.0
2007-03-13 15:50:00,13.12,13.18,13.09,13.15,751000.0,9.4474,9.4906,9.4258,9.469,751000.0
2007-03-14 09:30:00,13.15,13.25,13.15,13.21,614400.0,9.469,9.541,9.469,9.5122,614400.0
2007-03-14 09:40:00,13.21,13.28,13.21,13.22,624200.0,9.5122,9.5626,9.5122,9.5194,624200.0
2007-03-14 09:50:00,13.22,13.25,13.18,13.22,489000.0,9.5194,9.541,9.4906,9.5194,489000.0
2007-03-14 10:00:00,13.22,13.22,13.17,13.22,555000.0,9.5194,9.5194,9.4834,9.5194,555000.0
2007-03-14 10:10:00,13.22,13.26,13.17,13.22,760400.0,9.5194,9.5482,9.4834,9.5194,760400.0
2007-03-14 10:20:00,13.22,13.3,13.21,13.28,339400.0,9.5194,9.577,9.5122,9.5626,339400.0
2007-03-14 10:30:00,13.28,13.31,13.25,13.3,387600.0,9.5626,9.5842,9.541,9.577,387600.0
2007-03-14 10:40:00,13.3,13.44,13.3,13.4,763400.0,9.577,9.6778,9.577,9.649,763400.0
2007-03-14 10:50:00,13.4,13.42,13.31,13.39,526200.0,9.649,9.6634,9.5842,9.6418,526200.0
2007-03-14 11:00:00,13.39,13.43,13.38,13.43,567800.0,9.6418,9.6706,9.6346,9.6706,567800.0
2007-03-14 11:10:00,13.43,13.45,13.41,13.41,386200.0,9.6706,9.685,9.6562,9.6562,386200.0
2007-03-14 11:20:00,13.41,13.42,13.31,13.31,362400.0,9.6562,9.6634,9.5842,9.5842,362400.0
2007-03-14 11:30:00,13.31,13.34,13.28,13.29,437600.0,9.5842,9.6058,9.5626,9.5698,437600.0
2007-03-14 11:40:00,13.29,13.35,13.27,13.31,295600.0,9.5698,9.613,9.5554,9.5842,295600.0
2007-03-14 11:50:00,13.31,13.32,13.22,13.28,331800.0,9.5842,9.5914,9.5194,9.5626,331800.0
2007-03-14 12:00:00,13.28,13.28,13.21,13.23,440800.0,9.5626,9.5626,9.5122,9.5266,440800.0
2007-03-14 12:10:00,13.24,13.3,13.23,13.28,577200.0,9.5338,9.577,9.5266,9.5626,577200.0
2007-03-14 12:20:00,13.28,13.28,13.2,13.22,436000.0,9.5626,9.5626,9.505,9.5194,436000.0
2007-03-14 12:30:00,13.22,13.25,13.19,13.25,365000.0,9.5194,9.541,9.4978,9.541,365000.0
2007-03-14 12:40:00,13.25,13.25,13.2,13.21,271000.0,9.541,9.541,9.505,9.5122,271000.0
2007-03-14 12:50:00,13.21,13.21,13.06,13.1,710200.0,9.5122,9.5122,9.4042,9.433,710200.0
2007-03-14 13:00:00,13.1,13.17,13.1,13.15,566400.0,9.433,9.4834,9.433,9.469,566400.0
2007-03-14 13:10:00,13.15,13.22,13.13,13.22,301800.0,9.469,9.5194,9.4546,9.5194,301800.0
2007-03-14 13:20:00,13.22,13.25,13.2,13.21,249200.0,9.5194,9.541,9.505,9.5122,249200.0
2007-03-14 13:30:00,13.21,13.27,13.2,13.25,184600.0,9.5122,9.5554,9.505,9.541,184600.0
2007-03-14 13:40:00,13.25,13.35,13.24,13.29,301000.0,9.541,9.613,9.5338,9.5698,301000.0
2007-03-14 13:50:00,13.29,13.29,13.22,13.24,198600.0,9.5698,9.5698,9.5194,9.5338,198600.0
2007-03-14 14:00:00,13.24,13.31,13.24,13.29,344800.0,9.5338,9.5842,9.5338,9.5698,344800.0
2007-03-14 14:10:00,13.3,13.37,13.28,13.36,455400.0,9.577,9.6274,9.5626,9.6202,455400.0
2007-03-14 14:20:00,13.36,13.37,13.31,13.31,258400.0,9.6202,9.6274,9.5842,9.5842,258400.0
2007-03-14 14:30:00,13.32,13.37,13.32,13.37,318800.0,9.5914,9.6274,9.5914,9.6274,318800.0
2007-03-14 14:40:00,13.37,13.37,13.28,13.3,325000.0,9.6274,9.6274,9.5626,9.577,325000.0
2007-03-14 14:50:00,13.3,13.31,13.24,13.26,455800.0,9.577,9.5842,9.5338,9.5482,455800.0
2007-03-14 15:00:00,13.27,13.29,13.22,13.24,442800.0,9.5554,9.5698,9.5194,9.5338,442800.0
2007-03-14 15:10:00,13.24,13.31,13.24,13.3,564400.0,9.5338,9.5842,9.5338,9.577,564400.0
2007-03-14 15:20:00,13.3,13.34,13.28,13.29,360200.0,9.577,9.6058,9.5626,9.5698,360200.0
2007-03-14 15:30:00,13.29,13.29,13.22,13.27,390200.0,9.5698,9.5698,9.5194,9.5554,390200.0
2007-03-14 15:40:00,13.27,13.34,13.24,13.32,624000.0,9.5554,9.6058,9.5338,9.5914,624000.0
2007-03-14 15:50:00,13.31,13.32,13.28,13.29,472400.0,9.5842,9.5914,9.5626,9.5698,472400.0
2007-03-15 09:30:00,13.25,13.29,13.25,13.26,205800.0,9.541,9.5698,9.541,9.5482,205800.0
2007-03-15 09:40:00,13.27,13.31,13.22,13.27,334200.0,9.5554,9.5842,9.5194,9.5554,334200.0
2007-03-15 09:50:00,13.27,13.28,13.24,13.28,479600.0,9.5554,9.5626,9.5338,9.5626,479600.0
2007-03-15 10:00:00,13.28,13.28,13.24,13.25,350400.0,9.5626,9.5626,9.5338,9.541,350400.0
2007-03-15 10:10:00,13.26,13.29,13.25,13.29,255800.0,9.5482,9.5698,9.541,9.5698,255800.0
2007-03-15 10:20:00,13.29,13.31,13.28,13.3,283800.0,9.5698,9.5842,9.5626,9.577,283800.0
2007-03-15 10:30:00,13.3,13.33,13.29,13.33,364600.0,9.577,9.5986,9.5698,9.5986,364600.0
2007-03-15 10:40:00,13.33,13.35,13.33,13.35,206000.0,9.5986,9.613,9.5986,9.613,206000.0
2007-03-15 10:50:00,13.35,13.36,13.33,13.34,218400.0,9.613,9.6202,9.5986,9.6058,218400.0
2007-03-15 11:00:00,13.34,13.36,13.34,13.34,235800.0,9.6058,9.6202,9.6058,9.6058,235800.0
2007-03-15 11:10:00,13.34,13.34,13.28,13.33,352400.0,9.6058,9.6058,9.5626,9.5986,352400.0
2007-03-15 11:20:00,13.33,13.35,13.32,13.33,287600.0,9.5986,9.613,9.5914,9.5986,287600.0
2007-03-15 11:30:00,13.33,13.37,13.33,13.36,311000.0,9.5986,9.6274,9.5986,9.6202,311000.0
2007-03-15 11:40:00,13.36,13.37,13.34,13.34,800400.0,9.6202,9.6274,9.6058,9.6058,800400.0
2007-03-15 11:50:00,13.34,13.34,13.31,13.31,278200.0,9.6058,9.6058,9.5842,9.5842,278200.0
2007-03-15 12:00:00,13.31,13.34,13.31,13.33,336400.0,9.5842,9.6058,9.5842,9.5986,336400.0
2007-03-15 12:10:00,13.33,13.35,13.33,13.34,147600.0,9.5986,9.613,9.5986,9.6058,147600.0
2007-03-15 12:20:00,13.34,13.35,13.34,13.35,98600.0,9.6058,9.613,9.6058,9.613,98600.0
2007-03-15 12:30:00,13.35,13.35,13.32,13.32,318400.0,9.613,9.613,9.5914,9.5914,318400.0
2007-03-15 12:40:00,13.32,13.34,13.31,13.34,163400.0,9.5914,9.6058,9.5842,9.6058,163400.0
2007-03-15 12:50:00,13.34,13.35,13.33,13.35,161000.0,9.6058,9.613,9.5986,9.613,161000.0
2007-03-15 13:00:00,13.35,13.4,13.35,13.4,523600.0,9.613,9.649,9.613,9.649,523600.0
2007-03-15 13:10:00,13.4,13.4,13.38,13.38,205800.0,9.649,9.649,9.6346,9.6346,205800.0
2007-03-15 13:20:00,13.38,13.38,13.36,13.37,209600.0,9.6346,9.6346,9.6202,9.6274,209600.0
2007-03-15 13:30:00,13.37,13.37,13.31,13.31,235000.0,9.6274,9.6274,9.5842,9.5842,235000.0
2007-03-15 13:40:00,13.31,13.31,13.27,13.31,230400.0,9.5842,9.5842,9.5554,9.5842,230400.0
2007-03-15 13:50:00,13.31,13.36,13.31,13.33,162600.0,9.5842,9.6202,9.5842,9.5986,162600.0
2007-03-15 14:00:00,13.33,13.36,13.31,13.33,189200.0,9.5986,9.6202,9.5842,9.5986,189200.0
2007-03-15 14:10:00,13.33,13.34,13.31,13.34,188000.0,9.5986,9.6058,9.5842,9.6058,188000.0
2007-03-15 14:20:00,13.34,13.36,13.34,13.34,223600.0,9.6058,9.6202,9.6058,9.6058,223600.0
2007-03-15 14:30:00,13.34,13.35,13.33,13.33,390400.0,9.6058,9.613,9.5986,9.5986,390400.0
2007-03-15 14:40:00,13.34,13.34,13.32,13.33,969600.0,9.6058,9.6058,9.5914,9.5986,969600.0
2007-03-15 14:50:00,13.33,13.33,13.31,13.32,313200.0,9.5986,9.5986,9.5842,9.5914,313200.0
2007-03-15 15:00:00,13.31,13.34,13.31,13.34,367600.0,9.5842,9.6058,9.5842,9.6058,367600.0
2007-03-15 15:10:00,13.34,13.38,13.33,13.37,355000.0,9.6058,9.6346,9.5986,9.6274,355000.0
2007-03-15 15:20:00,13.37,13.37,13.35,13.36,286400.0,9.6274,9.6274,9.613,9.6202,286400.0
2007-03-15 15:30:00,13.36,13.4,13.36,13.4,340200.0,9.6202,9.649,9.6202,9.649,340200.0
2007-03-15 15:40:00,13.4,13.4,13.38,13.38,160600.0,9.649,9.649,9.6346,9.6346,160600.0
2007-03-15 15:50:00,13.39,13.39,13.31,13.37,494000.0,9.6418,9.6418,9.5842,9.6274,494000.0
2007-03-16 09:30:00,13.4,13.4,13.28,13.38,2294400.0,9.649,9.649,9.5626,9.6346,2294400.0
2007-03-16 09:40:00,13.38,13.45,13.26,13.43,296800.0,9.6346,9.685,9.5482,9.6706,296800.0
2007-03-16 09:50:00,13.43,13.46,13.4,13.45,368800.0,9.6706,9.6922,9.649,9.685,368800.0
2007-03-16 10:00:00,13.45,13.49,13.44,13.49,322400.0,9.685,9.7138,9.6778,9.7138,322400.0
2007-03-16 10:10:00,13.49,13.49,13.45,13.46,416000.0,9.7138,9.7138,9.685,9.6922,416000.0
2007-03-16 10:20:00,13.46,13.47,13.42,13.45,588200.0,9.6922,9.6994,9.6634,9.685,588200.0
2007-03-16 10:30:00,13.44,13.46,13.42,13.45,376600.0,9.6778,9.6922,9.6634,9.685,376600.0
2007-03-16 10:40:00,13.45,13.46,13.43,13.46,247600.0,9.685,9.6922,9.6706,9.6922,247600.0
2007-03-16 10:50:00,13.46,13.49,13.45,13.47,398000.0,9.6922,9.7138,9.685,9.6994,398000.0
2007-03-16 11:00:00,13.47,13.47,13.44,13.44,237600.0,9.6994,9.6994,9.6778,9.6778,237600.0
2007-03-16 11:10:00,13.44,13.47,13.42,13.44,481800.0,9.6778,9.6994,9.6634,9.6778,481800.0
2007-03-16 11:20:00,13.45,13.48,13.43,13.44,378400.0,9.685,9.7066,9.6706,9.6778,378400.0
2007-03-16 11:30:00,13.44,13.44,13.38,13.38,171400.0,9.6778,9.6778,9.6346,9.6346,171400.0
2007-03-16 11:40:00,13.38,13.4,13.37,13.37,104800.0,9.6346,9.649,9.6274,9.6274,104800.0
2007-03-16 11:50:00,13.37,13.38,13.37,13.37,88400.0,9.6274,9.6346,9.6274,9.6274,88400.0
2007-03-16 12:00:00,13.38,13.38,13.35,13.37,268800.0,9.6346,9.6346,9.613,9.6274,268800.0
2007-03-16 12:10:00,13.37,13.43,13.37,13.4,2834200.0,9.6274,9.6706,9.6274,9.649,2834200.0
2007-03-16 12:20:00,13.4,13.4,13.37,13.37,220400.0,9.649,9.649,9.6274,9.6274,220400.0
2007-03-16 12:30:00,13.37,13.38,13.35,13.37,308200.0,9.6274,9.6346,9.613,9.6274,308200.0
2007-03-16 12:40:00,13.37,13.38,13.34,13.34,255400.0,9.6274,9.6346,9.6058,9.6058,255400.0
2007-03-16 12:50:00,13.34,13.35,13.32,13.33,271000.0,9.6058,9.613,9.5914,9.5986,271000.0
2007-03-16 13:00:00,13.33,13.36,13.28,13.28,373600.0,9.5986,9.6202,9.5626,9.5626,373600.0
2007-03-16 13:10:00,13.28,13.3,13.26,13.29,193800.0,9.5626,9.577,9.5482,9.5698,193800.0
2007-03-16 13:20:00,13.29,13.31,13.29,13.3,255600.0,9.5698,9.5842,9.5698,9.577,255600.0
2007-03-16 13:30:00,13.3,13.33,13.3,13.31,194200.0,9.577,9.5986,9.577,9.5842,194200.0
2007-03-16 13:40:00,13.31,13.31,13.28,13.29,184400.0,9.5842,9.5842,9.5626,9.5698,184400.0
2007-03-16 13:50:00,13.29,13.29,13.26,13.27,259800.0,9.5698,9.5698,9.5482,9.5554,259800.0
2007-03-16 14:00:00,13.27,13.28,13.26,13.26,122200.0,9.5554,9.5626,9.5482,9.5482,122200.0
2007-03-16 14:10:00,13.27,13.27,13.22,13.24,359600.0,9.5554,9.5554,9.5194,9.5338,359600.0
2007-03-16 14:20:00,13.25,13.26,13.23,13.24,158600.0,9.541,9.5482,9.5266,9.5338,158600.0
2007-03-16 14:30:00,13.24,13.26,13.23,13.25,234600.0,9.5338,9.5482,9.5266,9.541,234600.0
2007-03-16 14:40:00,13.25,13.27,13.24,13.27,417600.0,9.541,9.5554,9.5338,9.5554,417600.0
2007-03-16 14:50:00,13.26,13.28,13.25,13.27,190000.0,9.5482,9.5626,9.541,9.5554,190000.0
2007-03-16 15:00:00,13.27,13.28,13.26,13.27,156600.0,9.5554,9.5626,9.5482,9.5554,156600.0
2007-03-16 15:10:00,13.27,13.3,13.27,13.28,348800.0,9.5554,9.577,9.5554,9.5626,348800.0
2007-03-16 15:20:00,13.28,13.31,13.27,13.3,489000.0,9.5626,9.5842,9.5554,9.577,489000.0
2007-03-16 15:30:00,13.3,13.31,13.29,13.31,331600.0,9.577,9.5842,9.5698,9.5842,331600.0
2007-03-16 15:40:00,13.31,13.31,13.29,13.3,434800.0,9.5842,9.5842,9.5698,9.577,434800.0
2007-03-16 15:50:00,13.3,13.31,13.26,13.3,789000.0,9.577,9.5842,9.5482,9.577,789000.0
2007-03-19 09:30:00,13.38,13.4,13.24,13.4,360800.0,9.6346,9.649,9.5338,9.649,360800.0
2007-03-19 09:40:00,13.4,13.47,13.4,13.46,1106200.0,9.649,9.6994,9.649,9.6922,1106200.0
2007-03-19 09:50:00,13.46,13.49,13.44,13.49,1050200.0,9.6922,9.7138,9.6778,9.7138,1050200.0
2007-03-19 10:00:00,13.49,13.5,13.47,13.47,597600.0,9.7138,9.721,9.6994,9.6994,597600.0
2007-03-19 10:10:00,13.47,13.5,13.45,13.48,838800.0,9.6994,9.721,9.685,9.7066,838800.0
2007-03-19 10:20:00,13.48,13.5,13.48,13.49,371200.0,9.7066,9.721,9.7066,9.7138,371200.0
2007-03-19 10:30:00,13.49,13.49,13.48,13.48,439600.0,9.7138,9.7138,9.7066,9.7066,439600.0
2007-03-19 10:40:00,13.48,13.5,13.48,13.49,701200.0,9.7066,9.721,9.7066,9.7138,701200.0
2007-03-19 10:50:00,13.49,13.5,13.49,13.49,308600.0,9.7138,9.721,9.7138,9.7138,308600.0
2007-03-19 11:00:00,13.49,13.49,13.47,13.49,261800.0,9.7138,9.7138,9.6994,9.7138,261800.0
2007-03-19 11:10:00,13.49,13.5,13.49,13.5,188800.0,9.7138,9.721,9.7138,9.721,188800.0
2007-03-19 11:20:00,13.49,13.5,13.49,13.49,218800.0,9.7138,9.721,9.7138,9.7138,218800.0
2007-03-19 11:30:00,13.49,13.49,13.48,13.49,284000.0,9.7138,9.7138,9.7066,9.7138,284000.0
2007-03-19 11:40:00,13.49,13.49,13.49,13.49,111600.0,9.7138,9.7138,9.7138,9.7138,111600.0
2007-03-19 11:50:00,13.49,13.5,13.49,13.49,110000.0,9.7138,9.721,9.7138,9.7138,110000.0
2007-03-19 12:00:00,13.5,13.52,13.49,13.49,492600.0,9.721,9.7354,9.7138,9.7138,492600.0
2007-03-19 12:10:00,13.49,13.49,13.49,13.49,116800.0,9.7138,9.7138,9.7138,9.7138,116800.0
2007-03-19 12:20:00,13.49,13.49,13.49,13.49,195000.0,9.7138,9.7138,9.7138,9.7138,195000.0
2007-03-19 12:30:00,13.49,13.49,13.45,13.47,308800.0,9.7138,9.7138,9.685,9.6994,308800.0
2007-03-19 12:40:00,13.47,13.47,13.45,13.46,163400.0,9.6994,9.6994,9.685,9.6922,163400.0
2007-03-19 12:50:00,13.46,13.48,13.45,13.47,169000.0,9.6922,9.7066,9.685,9.6994,169000.0
2007-03-19 13:00:00,13.47,13.48,13.47,13.47,181800.0,9.6994,9.7066,9.6994,9.6994,181800.0
2007-03-19 13:10:00,13.47,13.47,13.45,13.47,84600.0,9.6994,9.6994,9.685,9.6994,84600.0
2007-03-19 13:20:00,13.47,13.47,13.45,13.46,94400.0,9.6994,9.6994,9.685,9.6922,94400.0
2007-03-19 13:30:00,13.46,13.47,13.44,13.47,245000.0,9.6922,9.6994,9.6778,9.6994,245000.0
2007-03-19 13:40:00,13.47,13.47,13.46,13.47,172000.0,9.6994,9.6994,9.6922,9.6994,172000.0
2007-03-19 13:50:00,13.47,13.49,13.47,13.49,119000.0,9.6994,9.7138,9.6994,9.7138,119000.0
2007-03-19 14:00:00,13.49,13.49,13.49,13.49,134600.0,9.7138,9.7138,9.7138,9.7138,134600.0
2007-03-19 14:10:00,13.49,13.5,13.48,13.49,292600.0,9.7138,9.721,9.7066,9.7138,292600.0
2007-03-19 14:20:00,13.5,13.51,13.49,13.49,390800.0,9.721,9.7282,9.7138,9.7138,390800.0
2007-03-19 14:30:00,13.49,13.51,13.49,13.51,389800.0,9.7138,9.7282,9.7138,9.7282,389800.0
2007-03-19 14:40:00,13.51,13.53,13.5,13.51,599800.0,9.7282,9.7426,9.721,9.7282,599800.0
2007-03-19 14:50:00,13.51,13.53,13.51,13.51,367000.0,9.7282,9.7426,9.7282,9.7282,367000.0
2007-03-19 15:00:00,13.52,13.52,13.49,13.49,318600.0,9.7354,9.7354,9.7138,9.7138,318600.0
2007-03-19 15:10:00,13.49,13.54,13.48,13.52,546000.0,9.7138,9.7498,9.7066,9.7354,546000.0
2007-03-19 15:20:00,13.52,13.54,13.49,13.51,458600.0,9.7354,9.7498,9.7138,9.7282,458600.0
2007-03-19 15:30:00,13.51,13.51,13.49,13.49,595200.0,9.7282,9.7282,9.7138,9.7138,595200.0
2007-03-19 15:40:00,13.49,13.5,13.49,13.5,542200.0,9.7138,9.721,9.7138,9.721,542200.0
2007-03-19 15:50:00,13.5,13.52,13.49,13.51,572400.0,9.721,9.7354,9.7138,9.7282,572400.0
2007-03-20 09:30:00,13.58,13.68,13.55,13.68,770000.0,9.7786,9.8506,9.757,9.8506,770000.0
2007-03-20 09:40:00,13.68,13.75,13.65,13.74,1042000.0,9.8506,9.901,9.829,9.8938,1042000.0
2007-03-20 09:50:00,13.73,13.75,13.72,13.74,1087000.0,9.8866,9.901,9.8794,9.8938,1087000.0
2007-03-20 10:00:00,13.74,13.8,13.74,13.78,1105600.0,9.8938,9.937,9.8938,9.9226,1105600.0
2007-03-20 10:10:00,13.77,13.79,13.76,13.78,1034600.0,9.9154,9.9298,9.9082,9.9226,1034600.0
2007-03-20 10:20:00,13.78,13.78,13.71,13.74,987800.0,9.9226,9.9226,9.8722,9.8938,987800.0
2007-03-20 10:30:00,13.74,13.77,13.73,13.76,532800.0,9.8938,9.9154,9.8866,9.9082,532800.0
2007-03-20 10:40:00,13.76,13.79,13.76,13.79,705000.0,9.9082,9.9298,9.9082,9.9298,705000.0
2007-03-20 10:50:00,13.78,13.81,13.77,13.81,663400.0,9.9226,9.9442,9.9154,9.9442,663400.0
2007-03-20 11:00:00,13.81,13.89,13.81,13.89,764400.0,9.9442,10.0018,9.9442,10.0018,764400.0
2007-03-20 11:10:00,13.89,13.94,13.85,13.9,1037000.0,10.0018,10.0378,9.973,10.009,1037000.0
2007-03-20 11:20:00,13.9,13.99,13.89,13.97,845000.0,10.009,10.0738,10.0018,10.0594,845000.0
2007-03-20 11:30:00,13.97,14.05,13.94,13.96,1157000.0,10.0594,10.117,10.0378,10.0522,1157000.0
2007-03-20 11:40:00,13.96,13.99,13.94,13.99,600200.0,10.0522,10.0738,10.0378,10.0738,600200.0
2007-03-20 11:50:00,13.99,13.99,13.96,13.98,734600.0,10.0738,10.0738,10.0522,10.0666,734600.0
2007-03-20 12:00:00,13.97,13.99,13.96,13.97,284600.0,10.0594,10.0738,10.0522,10.0594,284600.0
2007-03-20 12:10:00,13.97,13.97,13.94,13.95,344000.0,10.0594,10.0594,10.0378,10.045,344000.0
2007-03-20 12:20:00,13.95,13.96,13.93,13.95,326600.0,10.045,10.0522,10.0306,10.045,326600.0
2007-03-20 12:30:00,13.95,13.96,13.9,13.93,332200.0,10.045,10.0522,10.009,10.0306,332200.0
2007-03-20 12:40:00,13.92,13.93,13.91,13.92,223000.0,10.0234,10.0306,10.0162,10.0234,223000.0
2007-03-20 12:50:00,13.92,13.93,13.92,13.92,119800.0,10.0234,10.0306,10.0234,10.0234,119800.0
2007-03-20 13:00:00,13.92,13.95,13.92,13.94,198200.0,10.0234,10.045,10.0234,10.0378,198200.0
2007-03-20 13:10:00,13.94,13.94,13.93,13.93,166800.0,10.0378,10.0378,10.0306,10.0306,166800.0
2007-03-20 13:20:00,13.93,13.99,13.93,13.99,378800.0,10.0306,10.0738,10.0306,10.0738,378800.0
2007-03-20 13:30:00,13.99,13.99,13.96,13.97,279400.0,10.0738,10.0738,10.0522,10.0594,279400.0
2007-03-20 13:40:00,13.97,14.0,13.97,13.97,262800.0,10.0594,10.081,10.0594,10.0594,262800.0
2007-03-20 13:50:00,13.97,13.97,13.92,13.93,547000.0,10.0594,10.0594,10.0234,10.0306,547000.0
2007-03-20 14:00:00,13.93,13.94,13.88,13.93,664000.0,10.0306,10.0378,9.9946,10.0306,664000.0
2007-03-20 14:10:00,13.93,13.93,13.88,13.89,569200.0,10.0306,10.0306,9.9946,10.0018,569200.0
2007-03-20 14:20:00,13.9,13.9,13.88,13.9,101600.0,10.009,10.009,9.9946,10.009,101600.0
2007-03-20 14:30:00,13.9,13.91,13.89,13.9,624600.0,10.009,10.0162,10.0018,10.009,624600.0
2007-03-20 14:40:00,13.9,13.91,13.9,13.9,323800.0,10.009,10.0162,10.009,10.009,323800.0
2007-03-20 14:50:00,13.9,13.94,13.9,13.94,340400.0,10.009,10.0378,10.009,10.0378,340400.0
2007-03-20 15:00:00,13.94,13.96,13.93,13.96,474800.0,10.0378,10.0522,10.0306,10.0522,474800.0
2007-03-20 15:10:00,13.96,14.02,13.96,14.01,651800.0,10.0522,10.0954,10.0522,10.0882,651800.0
2007-03-20 15:20:00,14.02,14.05,14.01,14.03,644800.0,10.0954,10.117,10.0882,10.1026,644800.0
2007-03-20 15:30:00,14.03,14.04,14.01,14.02,665200.0,10.1026,10.1098,10.0882,10.0954,665200.0
2007-03-20 15:40:00,14.02,14.03,13.99,14.0,942400.0,10.0954,10.1026,10.0738,10.081,942400.0
2007-03-20 15:50:00,14.0,14.01,13.96,13.97,1053800.0,10.081,10.0882,10.0522,10.0594,1053800.0
2007-03-21 09:30:00,14.25,14.25,13.83,13.9,1462400.0,10.2611,10.2611,9.9586,10.009,1462400.0
2007-03-21 09:40:00,13.9,13.94,13.88,13.9,727400.0,10.009,10.0378,9.9946,10.009,727400.0
2007-03-21 09:50:00,13.9,13.97,13.89,13.95,1441800.0,10.009,10.0594,10.0018,10.045,1441800.0
2007-03-21 10:00:00,13.95,13.97,13.93,13.95,516000.0,10.045,10.0594,10.0306,10.045,516000.0
2007-03-21 10:10:00,13.95,13.97,13.94,13.96,450800.0,10.045,10.0594,10.0378,10.0522,450800.0
2007-03-21 10:20:00,13.97,14.0,13.95,14.0,348200.0,10.0594,10.081,10.045,10.081,348200.0
2007-03-21 10:30:00,14.0,14.02,13.97,13.97,858000.0,10.081,10.0954,10.0594,10.0594,858000.0
2007-03-21 10:40:00,13.97,14.01,13.97,13.99,321800.0,10.0594,10.0882,10.0594,10.0738,321800.0
2007-03-21 10:50:00,13.99,14.01,13.99,14.0,244800.0,10.0738,10.0882,10.0738,10.081,244800.0
2007-03-21 11:00:00,14.0,14.01,13.99,13.99,414200.0,10.081,10.0882,10.0738,10.0738,414200.0
2007-03-21 11:10:00,13.99,14.0,13.99,13.99,286000.0,10.0738,10.081,10.0738,10.0738,286000.0
2007-03-21 11:20:00,13.99,14.03,13.99,14.02,326400.0,10.0738,10.1026,10.0738,10.0954,326400.0
2007-03-21 11:30:00,14.02,14.03,14.01,14.03,667200.0,10.0954,10.1026,10.0882,10.1026,667200.0
2007-03-21 11:40:00,14.03,14.09,14.02,14.06,601600.0,10.1026,10.1458,10.0954,10.1242,601600.0
2007-03-21 11:50:00,14.06,14.07,14.04,14.05,431000.0,10.1242,10.1314,10.1098,10.117,431000.0
2007-03-21 12:00:00,14.05,14.06,14.05,14.05,223200.0,10.117,10.1242,10.117,10.117,223200.0
2007-03-21 12:10:00,14.05,14.08,14.05,14.05,253400.0,10.117,10.1386,10.117,10.117,253400.0
2007-03-21 12:20:00,14.05,14.06,14.05,14.05,137600.0,10.117,10.1242,10.117,10.117,137600.0
2007-03-21 12:30:00,14.05,14.08,14.04,14.08,697200.0,10.117,10.1386,10.1098,10.1386,697200.0
2007-03-21 12:40:00,14.08,14.08,14.04,14.08,499800.0,10.1386,10.1386,10.1098,10.1386,499800.0
2007-03-21 12:50:00,14.08,14.08,14.05,14.06,514000.0,10.1386,10.1386,10.117,10.1242,514000.0
2007-03-21 13:00:00,14.06,14.09,14.06,14.08,404000.0,10.1242,10.1458,10.1242,10.1386,404000.0
2007-03-21 13:10:00,14.08,14.09,14.06,14.06,493200.0,10.1386,10.1458,10.1242,10.1242,493200.0
2007-03-21 13:20:00,14.06,14.08,14.06,14.08,146400.0,10.1242,10.1386,10.1242,10.1386,146400.0
2007-03-21 13:30:00,14.07,14.08,14.06,14.06,413000.0,10.1314,10.1386,10.1242,10.1242,413000.0
2007-03-21 13:40:00,14.06,14.08,14.06,14.07,392600.0,10.1242,10.1386,10.1242,10.1314,392600.0
2007-03-21 13:50:00,14.07,14.08,14.07,14.07,269200.0,10.1314,10.1386,10.1314,10.1314,269200.0
2007-03-21 14:00:00,14.07,14.08,14.03,14.04,435000.0,10.1314,10.1386,10.1026,10.1098,435000.0
2007-03-21 14:10:00,14.04,14.09,13.99,14.02,894600.0,10.1098,10.1458,10.0738,10.0954,894600.0
2007-03-21 14:20:00,14.02,14.12,14.02,14.1,773800.0,10.0954,10.1674,10.0954,10.153,773800.0
2007-03-21 14:30:00,14.09,14.12,14.08,14.1,302000.0,10.1458,10.1674,10.1386,10.153,302000.0
2007-03-21 14:40:00,14.1,14.13,14.1,14.12,346000.0,10.153,10.1746,10.153,10.1674,346000.0
2007-03-21 14:50:00,14.12,14.18,14.11,14.16,432400.0,10.1674,10.2107,10.1602,10.1962,432400.0
2007-03-21 15:00:00,14.16,14.17,14.13,14.13,306400.0,10.1962,10.2035,10.1746,10.1746,306400.0
2007-03-21 15:10:00,14.13,14.13,14.07,14.07,778400.0,10.1746,10.1746,10.1314,10.1314,778400.0
2007-03-21 15:20:00,14.07,14.1,14.05,14.09,913400.0,10.1314,10.153,10.117,10.1458,913400.0
2007-03-21 15:30:00,14.09,14.12,14.06,14.1,1077800.0,10.1458,10.1674,10.1242,10.153,1077800.0
2007-03-21 15:40:00,14.1,14.13,14.09,14.11,681600.0,10.153,10.1746,10.1458,10.1602,681600.0
2007-03-21 15:50:00,14.1,14.11,14.05,14.1,1087800.0,10.153,10.1602,10.117,10.153,1087800.0
2007-03-22 09:30:00,14.2,14.2,14.01,14.14,563200.0,10.2251,10.2251,10.0882,10.1818,563200.0
2007-03-22 09:40:00,14.13,14.23,14.13,14.22,472200.0,10.1746,10.2467,10.1746,10.2395,472200.0
2007-03-22 09:50:00,14.22,14.25,14.21,14.24,684200.0,10.2395,10.2611,10.2323,10.2539,684200.0
2007-03-22 10:00:00,14.24,14.24,14.21,14.22,563800.0,10.2539,10.2539,10.2323,10.2395,563800.0
2007-03-22 10:10:00,14.22,14.29,14.22,14.24,745000.0,10.2395,10.2899,10.2395,10.2539,745000.0
2007-03-22 10:20:00,14.24,14.27,14.24,14.24,487600.0,10.2539,10.2755,10.2539,10.2539,487600.0
2007-03-22 10:30:00,14.24,14.28,14.21,14.23,792600.0,10.2539,10.2827,10.2323,10.2467,792600.0
2007-03-22 10:40:00,14.24,14.26,14.22,14.24,630400.0,10.2539,10.2683,10.2395,10.2539,630400.0
2007-03-22 10:50:00,14.24,14.24,14.21,14.21,510000.0,10.2539,10.2539,10.2323,10.2323,510000.0
2007-03-22 11:00:00,14.21,14.24,14.19,14.22,568000.0,10.2323,10.2539,10.2179,10.2395,568000.0
2007-03-22 11:10:00,14.22,14.24,14.22,14.24,463200.0,10.2395,10.2539,10.2395,10.2539,463200.0
2007-03-22 11:20:00,14.24,14.27,14.23,14.26,301800.0,10.2539,10.2755,10.2467,10.2683,301800.0
2007-03-22 11:30:00,14.26,14.26,14.22,14.24,502000.0,10.2683,10.2683,10.2395,10.2539,502000.0
2007-03-22 11:40:00,14.24,14.26,14.23,14.24,344200.0,10.2539,10.2683,10.2467,10.2539,344200.0
2007-03-22 11:50:00,14.24,14.26,14.24,14.25,292800.0,10.2539,10.2683,10.2539,10.2611,292800.0
2007-03-22 12:00:00,14.25,14.26,14.24,14.25,283000.0,10.2611,10.2683,10.2539,10.2611,283000.0
2007-03-22 12:10:00,14.25,14.25,14.24,14.24,287000.0,10.2611,10.2611,10.2539,10.2539,287000.0
2007-03-22 12:20:00,14.24,14.24,14.23,14.24,1152600.0,10.2539,10.2539,10.2467,10.2539,1152600.0
2007-03-22 12:30:00,14.24,14.25,14.22,14.24,314000.0,10.2539,10.2611,10.2395,10.2539,314000.0
2007-03-22 12:40:00,14.24,14.24,14.22,14.24,213200.0,10.2539,10.2539,10.2395,10.2539,213200.0
2007-03-22 12:50:00,14.23,14.23,14.2,14.2,292800.0,10.2467,10.2467,10.2251,10.2251,292800.0
2007-03-22 13:00:00,14.21,14.24,14.2,14.23,537600.0,10.2323,10.2539,10.2251,10.2467,537600.0
2007-03-22 13:10:00,14.24,14.25,14.22,14.23,215400.0,10.2539,10.2611,10.2395,10.2467,215400.0
2007-03-22 13:20:00,14.23,14.24,14.22,14.22,232800.0,10.2467,10.2539,10.2395,10.2395,232800.0
2007-03-22 13:30:00,14.22,14.23,14.21,14.22,208200.0,10.2395,10.2467,10.2323,10.2395,208200.0
2007-03-22 13:40:00,14.22,14.22,14.2,14.22,404800.0,10.2395,10.2395,10.2251,10.2395,404800.0
2007-03-22 13:50:00,14.21,14.22,14.21,14.21,167400.0,10.2323,10.2395,10.2323,10.2323,167400.0
2007-03-22 14:00:00,14.21,14.22,14.21,14.22,338200.0,10.2323,10.2395,10.2323,10.2395,338200.0
2007-03-22 14:10:00,14.22,14.22,14.18,14.22,357400.0,10.2395,10.2395,10.2107,10.2395,357400.0
2007-03-22 14:20:00,14.22,14.22,14.21,14.21,156400.0,10.2395,10.2395,10.2323,10.2323,156400.0
2007-03-22 14:30:00,14.21,14.24,14.21,14.22,448200.0,10.2323,10.2539,10.2323,10.2395,448200.0
2007-03-22 14:40:00,14.23,14.25,14.22,14.24,446800.0,10.2467,10.2611,10.2395,10.2539,446800.0
2007-03-22 14:50:00,14.24,14.24,14.22,14.24,292000.0,10.2539,10.2539,10.2395,10.2539,292000.0
2007-03-22 15:00:00,14.24,14.24,14.21,14.21,453600.0,10.2539,10.2539,10.2323,10.2323,453600.0
2007-03-22 15:10:00,14.21,14.22,14.19,14.21,495200.0,10.2323,10.2395,10.2179,10.2323,495200.0
2007-03-22 15:20:00,14.21,14.21,14.15,14.19,503600.0,10.2323,10.2323,10.189,10.2179,503600.0
2007-03-22 15:30:00,14.2,14.2,14.15,14.16,379400.0,10.2251,10.2251,10.189,10.1962,379400.0
2007-03-22 15:40:00,14.17,14.18,14.13,14.15,595200.0,10.2035,10.2107,10.1746,10.189,595200.0
2007-03-22 15:50:00,14.15,14.2,14.15,14.19,634200.0,10.189,10.2251,10.189,10.2179,634200.0
2007-03-23 09:30:00,14.12,14.26,14.09,14.24,791600.0,10.1674,10.2683,10.1458,10.2539,791600.0
2007-03-23 09:40:00,14.24,14.26,14.22,14.24,299800.0,10.2539,10.2683,10.2395,10.2539,299800.0
2007-03-23 09:50:00,14.24,14.29,14.24,14.26,442800.0,10.2539,10.2899,10.2539,10.2683,442800.0
2007-03-23 10:00:00,14.26,14.35,14.26,14.28,921000.0,10.2683,10.3331,10.2683,10.2827,921000.0
2007-03-23 10:10:00,14.28,14.31,14.25,14.3,358600.0,10.2827,10.3043,10.2611,10.2971,358600.0
2007-03-23 10:20:00,14.31,14.31,14.23,14.24,402400.0,10.3043,10.3043,10.2467,10.2539,402400.0
2007-03-23 10:30:00,14.23,14.28,14.22,14.27,365400.0,10.2467,10.2827,10.2395,10.2755,365400.0
2007-03-23 10:40:00,14.27,14.28,14.24,14.28,237800.0,10.2755,10.2827,10.2539,10.2827,237800.0
2007-03-23 10:50:00,14.28,14.3,14.28,14.29,237000.0,10.2827,10.2971,10.2827,10.2899,237000.0
2007-03-23 11:00:00,14.29,14.3,14.27,14.29,238600.0,10.2899,10.2971,10.2755,10.2899,238600.0
2007-03-23 11:10:00,14.29,14.3,14.28,14.29,132400.0,10.2899,10.2971,10.2827,10.2899,132400.0
2007-03-23 11:20:00,14.29,14.29,14.28,14.29,123000.0,10.2899,10.2899,10.2827,10.2899,123000.0
2007-03-23 11:30:00,14.29,14.3,14.28,14.29,213600.0,10.2899,10.2971,10.2827,10.2899,213600.0
2007-03-23 11:40:00,14.29,14.35,14.28,14.29,342600.0,10.2899,10.3331,10.2827,10.2899,342600.0
2007-03-23 11:50:00,14.29,14.3,14.29,14.29,164800.0,10.2899,10.2971,10.2899,10.2899,164800.0
2007-03-23 12:00:00,14.29,14.3,14.28,14.29,430800.0,10.2899,10.2971,10.2827,10.2899,430800.0
2007-03-23 12:10:00,14.29,14.29,14.28,14.28,171800.0,10.2899,10.2899,10.2827,10.2827,171800.0
2007-03-23 12:20:00,14.28,14.29,14.24,14.25,178000.0,10.2827,10.2899,10.2539,10.2611,178000.0
2007-03-23 12:30:00,14.25,14.27,14.25,14.26,174400.0,10.2611,10.2755,10.2611,10.2683,174400.0
2007-03-23 12:40:00,14.27,14.27,14.23,14.24,206400.0,10.2755,10.2755,10.2467,10.2539,206400.0
2007-03-23 12:50:00,14.24,14.25,14.22,14.24,195800.0,10.2539,10.2611,10.2395,10.2539,195800.0
2007-03-23 13:00:00,14.24,14.24,14.22,14.24,262400.0,10.2539,10.2539,10.2395,10.2539,262400.0
2007-03-23 13:10:00,14.23,14.24,14.18,14.19,416400.0,10.2467,10.2539,10.2107,10.2179,416400.0
2007-03-23 13:20:00,14.19,14.24,14.18,14.21,192000.0,10.2179,10.2539,10.2107,10.2323,192000.0
2007-03-23 13:30:00,14.21,14.24,14.21,14.22,258200.0,10.2323,10.2539,10.2323,10.2395,258200.0
2007-03-23 13:40:00,14.22,14.23,14.2,14.2,311400.0,10.2395,10.2467,10.2251,10.2251,311400.0
2007-03-23 13:50:00,14.21,14.22,14.2,14.2,409400.0,10.2323,10.2395,10.2251,10.2251,409400.0
2007-03-23 14:00:00,14.2,14.21,14.19,14.2,211000.0,10.2251,10.2323,10.2179,10.2251,211000.0
2007-03-23 14:10:00,14.2,14.2,14.17,14.18,286000.0,10.2251,10.2251,10.2035,10.2107,286000.0
2007-03-23 14:20:00,14.18,14.21,14.18,14.21,112600.0,10.2107,10.2323,10.2107,10.2323,112600.0
2007-03-23 14:30:00,14.21,14.21,14.19,14.2,202600.0,10.2323,10.2323,10.2179,10.2251,202600.0
2007-03-23 14:40:00,14.2,14.2,14.17,14.18,408800.0,10.2251,10.2251,10.2035,10.2107,408800.0
2007-03-23 14:50:00,14.18,14.25,14.18,14.22,389600.0,10.2107,10.2611,10.2107,10.2395,389600.0
2007-03-23 15:00:00,14.22,14.22,14.18,14.19,586400.0,10.2395,10.2395,10.2107,10.2179,586400.0
2007-03-23 15:10:00,14.19,14.21,14.17,14.19,448600.0,10.2179,10.2323,10.2035,10.2179,448600.0
2007-03-23 15:20:00,14.18,14.2,14.18,14.2,350200.0,10.2107,10.2251,10.2107,10.2251,350200.0
2007-03-23 15:30:00,14.19,14.19,14.17,14.17,320200.0,10.2179,10.2179,10.2035,10.2035,320200.0
2007-03-23 15:40:00,14.18,14.2,14.16,14.16,497000.0,10.2107,10.2251,10.1962,10.1962,497000.0
2007-03-23 15:50:00,14.16,14.18,14.13,14.17,1410600.0,10.1962,10.2107,10.1746,10.2035,1410600.0
2007-03-26 09:30:00,13.95,14.12,13.9,14.1,751000.0,10.045,10.1674,10.009,10.153,751000.0
2007-03-26 09:40:00,14.1,14.21,14.09,14.18,441400.0,10.153,10.2323,10.1458,10.2107,441400.0
2007-03-26 09:50:00,14.18,14.24,14.17,14.2,618000.0,10.2107,10.2539,10.2035,10.2251,618000.0
2007-03-26 10:00:00,14.2,14.2,14.11,14.13,631000.0,10.2251,10.2251,10.1602,10.1746,631000.0
2007-03-26 10:10:00,14.13,14.2,14.13,14.19,439200.0,10.1746,10.2251,10.1746,10.2179,439200.0
2007-03-26 10:20:00,14.19,14.2,14.12,14.12,706400.0,10.2179,10.2251,10.1674,10.1674,706400.0
2007-03-26 10:30:00,14.12,14.18,14.09,14.17,321200.0,10.1674,10.2107,10.1458,10.2035,321200.0
2007-03-26 10:40:00,14.11,14.22,14.11,14.2,273200.0,10.1602,10.2395,10.1602,10.2251,273200.0
2007-03-26 10:50:00,14.2,14.24,14.19,14.22,362400.0,10.2251,10.2539,10.2179,10.2395,362400.0
2007-03-26 11:00:00,14.22,14.24,14.21,14.24,654000.0,10.2395,10.2539,10.2323,10.2539,654000.0
2007-03-26 11:10:00,14.24,14.29,14.22,14.28,219400.0,10.2539,10.2899,10.2395,10.2827,219400.0
2007-03-26 11:20:00,14.28,14.31,14.27,14.28,379400.0,10.2827,10.3043,10.2755,10.2827,379400.0
2007-03-26 11:30:00,14.27,14.28,14.25,14.26,305800.0,10.2755,10.2827,10.2611,10.2683,305800.0
2007-03-26 11:40:00,14.26,14.26,14.23,14.24,198800.0,10.2683,10.2683,10.2467,10.2539,198800.0
2007-03-26 11:50:00,14.23,14.26,14.22,14.23,619200.0,10.2467,10.2683,10.2395,10.2467,619200.0
2007-03-26 12:00:00,14.22,14.26,14.2,14.24,981800.0,10.2395,10.2683,10.2251,10.2539,981800.0
2007-03-26 12:10:00,14.24,14.26,14.23,14.25,330000.0,10.2539,10.2683,10.2467,10.2611,330000.0
2007-03-26 12:20:00,14.25,14.26,14.22,14.22,593200.0,10.2611,10.2683,10.2395,10.2395,593200.0
2007-03-26 12:30:00,14.22,14.26,14.21,14.24,273000.0,10.2395,10.2683,10.2323,10.2539,273000.0
2007-03-26 12:40:00,14.24,14.26,14.24,14.25,309600.0,10.2539,10.2683,10.2539,10.2611,309600.0
2007-03-26 12:50:00,14.25,14.28,14.25,14.27,148200.0,10.2611,10.2827,10.2611,10.2755,148200.0
2007-03-26 13:00:00,14.27,14.28,14.24,14.24,356800.0,10.2755,10.2827,10.2539,10.2539,356800.0
2007-03-26 13:10:00,14.24,14.26,14.24,14.25,137200.0,10.2539,10.2683,10.2539,10.2611,137200.0
2007-03-26 13:20:00,14.25,14.26,14.24,14.25,334400.0,10.2611,10.2683,10.2539,10.2611,334400.0
2007-03-26 13:30:00,14.26,14.29,14.26,14.26,360600.0,10.2683,10.2899,10.2683,10.2683,360600.0
2007-03-26 13:40:00,14.27,14.27,14.24,14.25,417600.0,10.2755,10.2755,10.2539,10.2611,417600.0
2007-03-26 13:50:00,14.24,14.28,14.24,14.28,143200.0,10.2539,10.2827,10.2539,10.2827,143200.0
2007-03-26 14:00:00,14.28,14.36,14.28,14.34,552400.0,10.2827,10.3403,10.2827,10.3259,552400.0
2007-03-26 14:10:00,14.34,14.34,14.29,14.31,493000.0,10.3259,10.3259,10.2899,10.3043,493000.0
2007-03-26 14:20:00,14.31,14.33,14.29,14.29,563800.0,10.3043,10.3187,10.2899,10.2899,563800.0
2007-03-26 14:30:00,14.3,14.32,14.28,14.29,516600.0,10.2971,10.3115,10.2827,10.2899,516600.0
2007-03-26 14:40:00,14.29,14.31,14.25,14.26,517800.0,10.2899,10.3043,10.2611,10.2683,517800.0
2007-03-26 14:50:00,14.26,14.28,14.24,14.28,203200.0,10.2683,10.2827,10.2539,10.2827,203200.0
2007-03-26 15:00:00,14.28,14.29,14.26,14.27,231400.0,10.2827,10.2899,10.2683,10.2755,231400.0
2007-03-26 15:10:00,14.26,14.28,14.26,14.27,172200.0,10.2683,10.2827,10.2683,10.2755,172200.0
2007-03-26 15:20:00,14.27,14.28,14.25,14.27,156600.0,10.2755,10.2827,10.2611,10.2755,156600.0
2007-03-26 15:30:00,14.28,14.31,14.27,14.31,345600.0,10.2827,10.3043,10.2755,10.3043,345600.0
2007-03-26 15:40:00,14.31,14.32,14.29,14.3,790600.0,10.3043,10.3115,10.2899,10.2971,790600.0
2007-03-26 15:50:00,14.3,14.35,14.3,14.32,865200.0,10.2971,10.3331,10.2971,10.3115,865200.0
2007-03-27 09:30:00,14.2,14.28,14.15,14.24,452600.0,10.2251,10.2827,10.189,10.2539,452600.0
2007-03-27 09:40:00,14.25,14.28,14.22,14.22,525800.0,10.2611,10.2827,10.2395,10.2395,525800.0
2007-03-27 09:50:00,14.22,14.25,14.18,14.2,476200.0,10.2395,10.2611,10.2107,10.2251,476200.0
2007-03-27 10:00:00,14.2,14.22,14.15,14.15,759800.0,10.2251,10.2395,10.189,10.189,759800.0
2007-03-27 10:10:00,14.15,14.19,14.13,14.15,652400.0,10.189,10.2179,10.1746,10.189,652400.0
2007-03-27 10:20:00,14.15,14.16,14.11,14.11,458200.0,10.189,10.1962,10.1602,10.1602,458200.0
2007-03-27 10:30:00,14.11,14.14,14.06,14.13,406600.0,10.1602,10.1818,10.1242,10.1746,406600.0
2007-03-27 10:40:00,14.13,14.15,14.13,14.15,222200.0,10.1746,10.189,10.1746,10.189,222200.0
2007-03-27 10:50:00,14.15,14.16,14.09,14.11,292400.0,10.189,10.1962,10.1458,10.1602,292400.0
2007-03-27 11:00:00,14.11,14.13,14.1,14.12,204200.0,10.1602,10.1746,10.153,10.1674,204200.0
2007-03-27 11:10:00,14.12,14.15,14.11,14.14,194600.0,10.1674,10.189,10.1602,10.1818,194600.0
2007-03-27 11:20:00,14.13,14.13,14.11,14.12,273200.0,10.1746,10.1746,10.1602,10.1674,273200.0
2007-03-27 11:30:00,14.12,14.12,14.11,14.12,137000.0,10.1674,10.1674,10.1602,10.1674,137000.0
2007-03-27 11:40:00,14.12,14.15,14.12,14.13,361000.0,10.1674,10.189,10.1674,10.1746,361000.0
2007-03-27 11:50:00,14.13,14.15,14.07,14.09,325800.0,10.1746,10.189,10.1314,10.1458,325800.0
2007-03-27 12:00:00,14.09,14.13,14.09,14.13,169200.0,10.1458,10.1746,10.1458,10.1746,169200.0
2007-03-27 12:10:00,14.13,14.17,14.13,14.15,140400.0,10.1746,10.2035,10.1746,10.189,140400.0
2007-03-27 12:20:00,14.15,14.15,14.12,14.12,237200.0,10.189,10.189,10.1674,10.1674,237200.0
2007-03-27 12:30:00,14.12,14.15,14.12,14.14,320400.0,10.1674,10.189,10.1674,10.1818,320400.0
2007-03-27 12:40:00,14.14,14.19,14.13,14.16,692000.0,10.1818,10.2179,10.1746,10.1962,692000.0
2007-03-27 12:50:00,14.16,14.21,14.15,14.2,461000.0,10.1962,10.2323,10.189,10.2251,461000.0
2007-03-27 13:00:00,14.2,14.21,14.18,14.21,146000.0,10.2251,10.2323,10.2107,10.2323,146000.0
2007-03-27 13:10:00,14.21,14.22,14.2,14.22,1352400.0,10.2323,10.2395,10.2251,10.2395,1352400.0
2007-03-27 13:20:00,14.21,14.22,14.2,14.22,143400.0,10.2323,10.2395,10.2251,10.2395,143400.0
2007-03-27 13:30:00,14.22,14.22,14.21,14.22,171600.0,10.2395,10.2395,10.2323,10.2395,171600.0
2007-03-27 13:40:00,14.22,14.22,14.21,14.22,177200.0,10.2395,10.2395,10.2323,10.2395,177200.0
2007-03-27 13:50:00,14.22,14.23,14.22,14.23,660200.0,10.2395,10.2467,10.2395,10.2467,660200.0
2007-03-27 14:00:00,14.22,14.23,14.2,14.21,362600.0,10.2395,10.2467,10.2251,10.2323,362600.0
2007-03-27 14:10:00,14.21,14.24,14.21,14.22,187200.0,10.2323,10.2539,10.2323,10.2395,187200.0
2007-03-27 14:20:00,14.22,14.24,14.2,14.2,388600.0,10.2395,10.2539,10.2251,10.2251,388600.0
2007-03-27 14:30:00,14.21,14.21,14.2,14.21,125400.0,10.2323,10.2323,10.2251,10.2323,125400.0
2007-03-27 14:40:00,14.21,14.22,14.21,14.21,255400.0,10.2323,10.2395,10.2323,10.2323,255400.0
2007-03-27 14:50:00,14.21,14.22,14.2,14.21,194400.0,10.2323,10.2395,10.2251,10.2323,194400.0
2007-03-27 15:00:00,14.21,14.22,14.2,14.2,369800.0,10.2323,10.2395,10.2251,10.2251,369800.0
2007-03-27 15:10:00,14.2,14.21,14.19,14.2,193800.0,10.2251,10.2323,10.2179,10.2251,193800.0
2007-03-27 15:20:00,14.2,14.2,14.19,14.2,130400.0,10.2251,10.2251,10.2179,10.2251,130400.0
2007-03-27 15:30:00,14.2,14.2,14.19,14.2,210200.0,10.2251,10.2251,10.2179,10.2251,210200.0
2007-03-27 15:40:00,14.2,14.22,14.2,14.21,422000.0,10.2251,10.2395,10.2251,10.2323,422000.0
2007-03-27 15:50:00,14.21,14.22,14.19,14.2,1042200.0,10.2323,10.2395,10.2179,10.2251,1042200.0
2007-03-28 09:30:00,14.2,14.21,14.07,14.13,667000.0,10.2251,10.2323,10.1314,10.1746,667000.0
2007-03-28 09:40:00,14.12,14.18,14.11,14.18,200000.0,10.1674,10.2107,10.1602,10.2107,200000.0
2007-03-28 09:50:00,14.18,14.26,14.17,14.2,557200.0,10.2107,10.2683,10.2035,10.2251,557200.0
2007-03-28 10:00:00,14.2,14.21,14.17,14.18,452200.0,10.2251,10.2323,10.2035,10.2107,452200.0
2007-03-28 10:10:00,14.18,14.21,14.15,14.2,592800.0,10.2107,10.2323,10.189,10.2251,592800.0
2007-03-28 10:20:00,14.2,14.21,14.19,14.19,633800.0,10.2251,10.2323,10.2179,10.2179,633800.0
2007-03-28 10:30:00,14.19,14.2,14.15,14.19,849400.0,10.2179,10.2251,10.189,10.2179,849400.0
2007-03-28 10:40:00,14.19,14.19,14.13,14.15,387400.0,10.2179,10.2179,10.1746,10.189,387400.0
2007-03-28 10:50:00,14.16,14.22,14.15,14.22,273800.0,10.1962,10.2395,10.189,10.2395,273800.0
2007-03-28 11:00:00,14.21,14.25,14.2,14.24,310800.0,10.2323,10.2611,10.2251,10.2539,310800.0
2007-03-28 11:10:00,14.24,14.25,14.22,14.24,199600.0,10.2539,10.2611,10.2395,10.2539,199600.0
2007-03-28 11:20:00,14.24,14.24,14.15,14.15,361400.0,10.2539,10.2539,10.189,10.189,361400.0
2007-03-28 11:30:00,14.14,14.19,14.13,14.19,112600.0,10.1818,10.2179,10.1746,10.2179,112600.0
2007-03-28 11:40:00,14.18,14.2,14.17,14.17,140000.0,10.2107,10.2251,10.2035,10.2035,140000.0
2007-03-28 11:50:00,14.18,14.19,14.15,14.19,167600.0,10.2107,10.2179,10.189,10.2179,167600.0
2007-03-28 12:00:00,14.18,14.21,14.18,14.2,419400.0,10.2107,10.2323,10.2107,10.2251,419400.0
2007-03-28 12:10:00,14.2,14.24,14.2,14.24,460600.0,10.2251,10.2539,10.2251,10.2539,460600.0
2007-03-28 12:20:00,14.24,14.26,14.22,14.24,170400.0,10.2539,10.2683,10.2395,10.2539,170400.0
2007-03-28 12:30:00,14.24,14.26,14.24,14.24,185400.0,10.2539,10.2683,10.2539,10.2539,185400.0
2007-03-28 12:40:00,14.24,14.25,14.22,14.22,141600.0,10.2539,10.2611,10.2395,10.2395,141600.0
2007-03-28 12:50:00,14.22,14.24,14.18,14.18,130800.0,10.2395,10.2539,10.2107,10.2107,130800.0
2007-03-28 13:00:00,14.18,14.2,14.17,14.18,282000.0,10.2107,10.2251,10.2035,10.2107,282000.0
2007-03-28 13:10:00,14.18,14.21,14.18,14.19,207400.0,10.2107,10.2323,10.2107,10.2179,207400.0
2007-03-28 13:20:00,14.19,14.21,14.19,14.19,136000.0,10.2179,10.2323,10.2179,10.2179,136000.0
2007-03-28 13:30:00,14.19,14.21,14.19,14.2,325200.0,10.2179,10.2323,10.2179,10.2251,325200.0
2007-03-28 13:40:00,14.2,14.21,14.2,14.2,249600.0,10.2251,10.2323,10.2251,10.2251,249600.0
2007-03-28 13:50:00,14.2,14.2,14.18,14.2,250400.0,10.2251,10.2251,10.2107,10.2251,250400.0
2007-03-28 14:00:00,14.2,14.2,14.19,14.19,83000.0,10.2251,10.2251,10.2179,10.2179,83000.0
2007-03-28 14:10:00,14.19,14.2,14.18,14.2,503000.0,10.2179,10.2251,10.2107,10.2251,503000.0
2007-03-28 14:20:00,14.2,14.2,14.18,14.18,165800.0,10.2251,10.2251,10.2107,10.2107,165800.0
2007-03-28 14:30:00,14.18,14.21,14.18,14.19,271000.0,10.2107,10.2323,10.2107,10.2179,271000.0
2007-03-28 14:40:00,14.19,14.21,14.18,14.19,788800.0,10.2179,10.2323,10.2107,10.2179,788800.0
2007-03-28 14:50:00,14.2,14.2,14.17,14.19,185600.0,10.2251,10.2251,10.2035,10.2179,185600.0
2007-03-28 15:00:00,14.19,14.19,14.18,14.18,185600.0,10.2179,10.2179,10.2107,10.2107,185600.0
2007-03-28 15:10:00,14.19,14.2,14.17,14.17,223600.0,10.2179,10.2251,10.2035,10.2035,223600.0
2007-03-28 15:20:00,14.18,14.19,14.15,14.18,557600.0,10.2107,10.2179,10.189,10.2107,557600.0
2007-03-28 15:30:00,14.18,14.19,14.16,14.18,413400.0,10.2107,10.2179,10.1962,10.2107,413400.0
2007-03-28 15:40:00,14.18,14.2,14.18,14.18,425000.0,10.2107,10.2251,10.2107,10.2107,425000.0
2007-03-28 15:50:00,14.19,14.2,14.17,14.17,1465000.0,10.2179,10.2251,10.2035,10.2035,1465000.0
2007-03-29 09:30:00,14.25,14.27,14.22,14.24,534800.0,10.2611,10.2755,10.2395,10.2539,534800.0
2007-03-29 09:40:00,14.24,14.26,14.19,14.22,274000.0,10.2539,10.2683,10.2179,10.2395,274000.0
2007-03-29 09:50:00,14.22,14.25,14.22,14.22,316200.0,10.2395,10.2611,10.2395,10.2395,316200.0
2007-03-29 10:00:00,14.22,14.22,14.19,14.19,380800.0,10.2395,10.2395,10.2179,10.2179,380800.0
2007-03-29 10:10:00,14.19,14.2,14.15,14.19,468200.0,10.2179,10.2251,10.189,10.2179,468200.0
2007-03-29 10:20:00,14.19,14.2,14.17,14.19,295200.0,10.2179,10.2251,10.2035,10.2179,295200.0
2007-03-29 10:30:00,14.19,14.2,14.17,14.19,383800.0,10.2179,10.2251,10.2035,10.2179,383800.0
2007-03-29 10:40:00,14.19,14.19,14.17,14.17,753000.0,10.2179,10.2179,10.2035,10.2035,753000.0
2007-03-29 10:50:00,14.17,14.19,14.15,14.15,879400.0,10.2035,10.2179,10.189,10.189,879400.0
2007-03-29 11:00:00,14.16,14.17,14.15,14.15,397800.0,10.1962,10.2035,10.189,10.189,397800.0
2007-03-29 11:10:00,14.15,14.17,14.15,14.16,265600.0,10.189,10.2035,10.189,10.1962,265600.0
2007-03-29 11:20:00,14.16,14.17,14.14,14.15,341200.0,10.1962,10.2035,10.1818,10.189,341200.0
2007-03-29 11:30:00,14.15,14.16,14.14,14.15,610200.0,10.189,10.1962,10.1818,10.189,610200.0
2007-03-29 11:40:00,14.15,14.15,14.13,14.13,269000.0,10.189,10.189,10.1746,10.1746,269000.0
2007-03-29 11:50:00,14.13,14.13,14.06,14.06,698400.0,10.1746,10.1746,10.1242,10.1242,698400.0
2007-03-29 12:00:00,14.06,14.1,14.01,14.1,807800.0,10.1242,10.153,10.0882,10.153,807800.0
2007-03-29 12:10:00,14.09,14.13,14.09,14.12,227000.0,10.1458,10.1746,10.1458,10.1674,227000.0
2007-03-29 12:20:00,14.12,14.12,14.09,14.09,462800.0,10.1674,10.1674,10.1458,10.1458,462800.0
2007-03-29 12:30:00,14.09,14.09,13.97,13.97,562400.0,10.1458,10.1458,10.0594,10.0594,562400.0
2007-03-29 12:40:00,13.97,14.04,13.97,14.03,430200.0,10.0594,10.1098,10.0594,10.1026,430200.0
2007-03-29 12:50:00,14.03,14.06,14.01,14.03,234800.0,10.1026,10.1242,10.0882,10.1026,234800.0
2007-03-29 13:00:00,14.02,14.06,14.01,14.06,333600.0,10.0954,10.1242,10.0882,10.1242,333600.0
2007-03-29 13:10:00,14.06,14.08,14.02,14.02,439000.0,10.1242,10.1386,10.0954,10.0954,439000.0
2007-03-29 13:20:00,14.01,14.04,13.97,14.04,501200.0,10.0882,10.1098,10.0594,10.1098,501200.0
2007-03-29 13:30:00,14.04,14.06,13.99,14.05,413000.0,10.1098,10.1242,10.0738,10.117,413000.0
2007-03-29 13:40:00,14.05,14.05,14.02,14.02,200800.0,10.117,10.117,10.0954,10.0954,200800.0
2007-03-29 13:50:00,14.02,14.03,14.01,14.01,286800.0,10.0954,10.1026,10.0882,10.0882,286800.0
2007-03-29 14:00:00,14.02,14.02,13.99,13.99,565200.0,10.0954,10.0954,10.0738,10.0738,565200.0
2007-03-29 14:10:00,13.99,14.01,13.99,13.99,711400.0,10.0738,10.0882,10.0738,10.0738,711400.0
2007-03-29 14:20:00,14.0,14.01,13.99,14.01,354200.0,10.081,10.0882,10.0738,10.0882,354200.0
2007-03-29 14:30:00,14.0,14.01,13.99,14.0,582200.0,10.081,10.0882,10.0738,10.081,582200.0
2007-03-29 14:40:00,14.0,14.03,14.0,14.01,540000.0,10.081,10.1026,10.081,10.0882,540000.0
2007-03-29 14:50:00,14.01,14.02,13.99,14.0,705200.0,10.0882,10.0954,10.0738,10.081,705200.0
2007-03-29 15:00:00,14.0,14.01,13.99,13.99,277400.0,10.081,10.0882,10.0738,10.0738,277400.0
2007-03-29 15:10:00,14.0,14.01,13.99,14.0,616000.0,10.081,10.0882,10.0738,10.081,616000.0
2007-03-29 15:20:00,14.0,14.03,13.99,14.01,701400.0,10.081,10.1026,10.0738,10.0882,701400.0
2007-03-29 15:30:00,14.01,14.01,13.99,14.0,596400.0,10.0882,10.0882,10.0738,10.081,596400.0
2007-03-29 15:40:00,14.0,14.02,13.99,13.99,674800.0,10.081,10.0954,10.0738,10.0738,674800.0
2007-03-29 15:50:00,13.99,14.0,13.99,13.99,1072400.0,10.0738,10.081,10.0738,10.0738,1072400.0
2007-03-30 09:30:00,14.05,14.13,13.95,14.13,379600.0,10.117,10.1746,10.045,10.1746,379600.0
2007-03-30 09:40:00,14.13,14.21,14.09,14.16,650600.0,10.1746,10.2323,10.1458,10.1962,650600.0
2007-03-30 09:50:00,14.17,14.21,14.15,14.18,394000.0,10.2035,10.2323,10.189,10.2107,394000.0
2007-03-30 10:00:00,14.18,14.2,14.17,14.18,690400.0,10.2107,10.2251,10.2035,10.2107,690400.0
2007-03-30 10:10:00,14.18,14.18,14.15,14.15,382600.0,10.2107,10.2107,10.189,10.189,382600.0
2007-03-30 10:20:00,14.15,14.15,14.12,14.13,365400.0,10.189,10.189,10.1674,10.1746,365400.0
2007-03-30 10:30:00,14.13,14.14,14.09,14.13,809800.0,10.1746,10.1818,10.1458,10.1746,809800.0
2007-03-30 10:40:00,14.13,14.15,14.11,14.12,259800.0,10.1746,10.189,10.1602,10.1674,259800.0
2007-03-30 10:50:00,14.13,14.15,14.12,14.15,246200.0,10.1746,10.189,10.1674,10.189,246200.0
2007-03-30 11:00:00,14.15,14.15,14.15,14.15,154800.0,10.189,10.189,10.189,10.189,154800.0
2007-03-30 11:10:00,14.15,14.17,14.14,14.15,169000.0,10.189,10.2035,10.1818,10.189,169000.0
2007-03-30 11:20:00,14.15,14.17,14.08,14.09,280600.0,10.189,10.2035,10.1386,10.1458,280600.0
2007-03-30 11:30:00,14.09,14.13,14.08,14.12,287200.0,10.1458,10.1746,10.1386,10.1674,287200.0
2007-03-30 11:40:00,14.12,14.12,14.02,14.06,523000.0,10.1674,10.1674,10.0954,10.1242,523000.0
2007-03-30 11:50:00,14.06,14.14,14.05,14.13,312000.0,10.1242,10.1818,10.117,10.1746,312000.0
2007-03-30 12:00:00,14.13,14.15,14.13,14.14,319800.0,10.1746,10.189,10.1746,10.1818,319800.0
2007-03-30 12:10:00,14.14,14.15,14.1,14.1,352400.0,10.1818,10.189,10.153,10.153,352400.0
2007-03-30 12:20:00,14.11,14.13,14.1,14.11,127000.0,10.1602,10.1746,10.153,10.1602,127000.0
2007-03-30 12:30:00,14.11,14.15,14.11,14.15,57800.0,10.1602,10.189,10.1602,10.189,57800.0
2007-03-30 12:40:00,14.15,14.15,14.11,14.12,84800.0,10.189,10.189,10.1602,10.1674,84800.0
2007-03-30 12:50:00,14.12,14.13,14.12,14.13,75600.0,10.1674,10.1746,10.1674,10.1746,75600.0
2007-03-30 13:00:00,14.13,14.15,14.13,14.15,104000.0,10.1746,10.189,10.1746,10.189,104000.0
2007-03-30 13:10:00,14.15,14.15,14.13,14.14,46400.0,10.189,10.189,10.1746,10.1818,46400.0
2007-03-30 13:20:00,14.14,14.14,14.13,14.14,69600.0,10.1818,10.1818,10.1746,10.1818,69600.0
2007-03-30 13:30:00,14.15,14.15,14.14,14.15,285200.0,10.189,10.189,10.1818,10.189,285200.0
2007-03-30 13:40:00,14.15,14.15,14.13,14.13,231600.0,10.189,10.189,10.1746,10.1746,231600.0
2007-03-30 13:50:00,14.13,14.16,14.13,14.15,123600.0,10.1746,10.1962,10.1746,10.189,123600.0
2007-03-30 14:00:00,14.15,14.21,14.15,14.19,365200.0,10.189,10.2323,10.189,10.2179,365200.0
2007-03-30 14:10:00,14.19,14.22,14.18,14.19,293000.0,10.2179,10.2395,10.2107,10.2179,293000.0
2007-03-30 14:20:00,14.19,14.2,14.19,14.19,113600.0,10.2179,10.2251,10.2179,10.2179,113600.0
2007-03-30 14:30:00,14.19,14.21,14.18,14.2,177000.0,10.2179,10.2323,10.2107,10.2251,177000.0
2007-03-30 14:40:00,14.2,14.21,14.18,14.18,259600.0,10.2251,10.2323,10.2107,10.2107,259600.0
2007-03-30 14:50:00,14.18,14.18,14.14,14.15,307400.0,10.2107,10.2107,10.1818,10.189,307400.0
2007-03-30 15:00:00,14.15,14.15,14.13,14.13,219000.0,10.189,10.189,10.1746,10.1746,219000.0
2007-03-30 15:10:00,14.13,14.15,14.12,14.13,131800.0,10.1746,10.189,10.1674,10.1746,131800.0
2007-03-30 15:20:00,14.13,14.16,14.13,14.15,308600.0,10.1746,10.1962,10.1746,10.189,308600.0
2007-03-30 15:30:00,14.15,14.15,14.12,14.12,201400.0,10.189,10.189,10.1674,10.1674,201400.0
2007-03-30 15:40:00,14.12,14.18,14.12,14.17,346600.0,10.1674,10.2107,10.1674,10.2035,346600.0
2007-03-30 15:50:00,14.17,14.17,14.1,14.12,985400.0,10.2035,10.2035,10.153,10.1674,985400.0
2007-04-02 09:30:00,14.08,14.16,14.08,14.13,275400.0,10.1386,10.1962,10.1386,10.1746,275400.0
2007-04-02 09:40:00,14.13,14.15,14.09,14.12,257400.0,10.1746,10.189,10.1458,10.1674,257400.0
2007-04-02 09:50:00,14.12,14.21,14.11,14.2,475200.0,10.1674,10.2323,10.1602,10.2251,475200.0
2007-04-02 10:00:00,14.2,14.21,14.15,14.2,361000.0,10.2251,10.2323,10.189,10.2251,361000.0
2007-04-02 10:10:00,14.2,14.22,14.2,14.21,358200.0,10.2251,10.2395,10.2251,10.2323,358200.0
2007-04-02 10:20:00,14.2,14.27,14.19,14.25,385600.0,10.2251,10.2755,10.2179,10.2611,385600.0
2007-04-02 10:30:00,14.25,14.3,14.24,14.25,495200.0,10.2611,10.2971,10.2539,10.2611,495200.0
2007-04-02 10:40:00,14.25,14.26,14.22,14.22,375000.0,10.2611,10.2683,10.2395,10.2395,375000.0
2007-04-02 10:50:00,14.22,14.28,14.2,14.27,435000.0,10.2395,10.2827,10.2251,10.2755,435000.0
2007-04-02 11:00:00,14.27,14.28,14.24,14.26,581400.0,10.2755,10.2827,10.2539,10.2683,581400.0
2007-04-02 11:10:00,14.26,14.26,14.24,14.26,113800.0,10.2683,10.2683,10.2539,10.2683,113800.0
2007-04-02 11:20:00,14.25,14.26,14.22,14.22,259800.0,10.2611,10.2683,10.2395,10.2395,259800.0
2007-04-02 11:30:00,14.22,14.28,14.22,14.28,258400.0,10.2395,10.2827,10.2395,10.2827,258400.0
2007-04-02 11:40:00,14.27,14.28,14.23,14.24,293000.0,10.2755,10.2827,10.2467,10.2539,293000.0
2007-04-02 11:50:00,14.24,14.26,14.22,14.26,313600.0,10.2539,10.2683,10.2395,10.2683,313600.0
2007-04-02 12:00:00,14.26,14.26,14.24,14.24,207600.0,10.2683,10.2683,10.2539,10.2539,207600.0
2007-04-02 12:10:00,14.24,14.28,14.24,14.28,121400.0,10.2539,10.2827,10.2539,10.2827,121400.0
2007-04-02 12:20:00,14.28,14.28,14.25,14.27,323200.0,10.2827,10.2827,10.2611,10.2755,323200.0
2007-04-02 12:30:00,14.27,14.28,14.24,14.26,199600.0,10.2755,10.2827,10.2539,10.2683,199600.0
2007-04-02 12:40:00,14.26,14.26,14.25,14.25,62400.0,10.2683,10.2683,10.2611,10.2611,62400.0
2007-04-02 12:50:00,14.25,14.26,14.23,14.24,135400.0,10.2611,10.2683,10.2467,10.2539,135400.0
2007-04-02 13:00:00,14.24,14.25,14.24,14.25,114600.0,10.2539,10.2611,10.2539,10.2611,114600.0
2007-04-02 13:10:00,14.24,14.25,14.23,14.24,338400.0,10.2539,10.2611,10.2467,10.2539,338400.0
2007-04-02 13:20:00,14.24,14.24,14.22,14.24,302800.0,10.2539,10.2539,10.2395,10.2539,302800.0
2007-04-02 13:30:00,14.24,14.24,14.24,14.24,124400.0,10.2539,10.2539,10.2539,10.2539,124400.0
2007-04-02 13:40:00,14.24,14.26,14.24,14.26,229000.0,10.2539,10.2683,10.2539,10.2683,229000.0
2007-04-02 13:50:00,14.25,14.26,14.24,14.24,116400.0,10.2611,10.2683,10.2539,10.2539,116400.0
2007-04-02 14:00:00,14.24,14.25,14.22,14.24,392000.0,10.2539,10.2611,10.2395,10.2539,392000.0
2007-04-02 14:10:00,14.25,14.27,14.24,14.26,385400.0,10.2611,10.2755,10.2539,10.2683,385400.0
2007-04-02 14:20:00,14.26,14.28,14.25,14.28,229400.0,10.2683,10.2827,10.2611,10.2827,229400.0
2007-04-02 14:30:00,14.28,14.29,14.28,14.29,76600.0,10.2827,10.2899,10.2827,10.2899,76600.0
2007-04-02 14:40:00,14.29,14.29,14.28,14.28,169600.0,10.2899,10.2899,10.2827,10.2827,169600.0
2007-04-02 14:50:00,14.28,14.29,14.28,14.28,124200.0,10.2827,10.2899,10.2827,10.2827,124200.0
2007-04-02 15:00:00,14.28,14.3,14.28,14.28,457000.0,10.2827,10.2971,10.2827,10.2827,457000.0
2007-04-02 15:10:00,14.28,14.29,14.26,14.27,612200.0,10.2827,10.2899,10.2683,10.2755,612200.0
2007-04-02 15:20:00,14.27,14.28,14.24,14.27,880000.0,10.2755,10.2827,10.2539,10.2755,880000.0
2007-04-02 15:30:00,14.27,14.28,14.25,14.28,471400.0,10.2755,10.2827,10.2611,10.2827,471400.0
2007-04-02 15:40:00,14.28,14.31,14.27,14.29,1185000.0,10.2827,10.3043,10.2755,10.2899,1185000.0
2007-04-02 15:50:00,14.29,14.3,14.26,14.28,1163600.0,10.2899,10.2971,10.2683,10.2827,1163600.0
2007-04-03 09:30:00,14.29,14.47,14.29,14.43,624000.0,10.2899,10.4195,10.2899,10.3907,624000.0
2007-04-03 09:40:00,14.43,14.5,14.43,14.49,598400.0,10.3907,10.4411,10.3907,10.4339,598400.0
2007-04-03 09:50:00,14.49,14.54,14.42,14.54,1542400.0,10.4339,10.4699,10.3835,10.4699,1542400.0
2007-04-03 10:00:00,14.54,14.63,14.54,14.62,697400.0,10.4699,10.5347,10.4699,10.5275,697400.0
2007-04-03 10:10:00,14.62,14.69,14.59,14.59,973200.0,10.5275,10.5779,10.5059,10.5059,973200.0
2007-04-03 10:20:00,14.59,14.62,14.56,14.56,376000.0,10.5059,10.5275,10.4843,10.4843,376000.0
2007-04-03 10:30:00,14.56,14.59,14.56,14.59,573600.0,10.4843,10.5059,10.4843,10.5059,573600.0
2007-04-03 10:40:00,14.59,14.64,14.58,14.63,422600.0,10.5059,10.5419,10.4987,10.5347,422600.0
2007-04-03 10:50:00,14.63,14.63,14.59,14.6,164200.0,10.5347,10.5347,10.5059,10.5131,164200.0
2007-04-03 11:00:00,14.6,14.63,14.59,14.63,440200.0,10.5131,10.5347,10.5059,10.5347,440200.0
2007-04-03 11:10:00,14.63,14.65,14.6,14.6,408400.0,10.5347,10.5491,10.5131,10.5131,408400.0
2007-04-03 11:20:00,14.6,14.63,14.57,14.57,426200.0,10.5131,10.5347,10.4915,10.4915,426200.0
2007-04-03 11:30:00,14.57,14.6,14.55,14.56,466200.0,10.4915,10.5131,10.4771,10.4843,466200.0
2007-04-03 11:40:00,14.56,14.57,14.52,14.54,334600.0,10.4843,10.4915,10.4555,10.4699,334600.0
2007-04-03 11:50:00,14.54,14.58,14.54,14.55,198800.0,10.4699,10.4987,10.4699,10.4771,198800.0
2007-04-03 12:00:00,14.55,14.56,14.52,14.55,337600.0,10.4771,10.4843,10.4555,10.4771,337600.0
2007-04-03 12:10:00,14.55,14.59,14.55,14.59,622400.0,10.4771,10.5059,10.4771,10.5059,622400.0
2007-04-03 12:20:00,14.59,14.59,14.56,14.58,189800.0,10.5059,10.5059,10.4843,10.4987,189800.0
2007-04-03 12:30:00,14.58,14.59,14.58,14.58,95400.0,10.4987,10.5059,10.4987,10.4987,95400.0
2007-04-03 12:40:00,14.58,14.58,14.56,14.56,265000.0,10.4987,10.4987,10.4843,10.4843,265000.0
2007-04-03 12:50:00,14.56,14.58,14.55,14.57,310600.0,10.4843,10.4987,10.4771,10.4915,310600.0
2007-04-03 13:00:00,14.58,14.59,14.57,14.59,192000.0,10.4987,10.5059,10.4915,10.5059,192000.0
2007-04-03 13:10:00,14.58,14.58,14.55,14.57,307600.0,10.4987,10.4987,10.4771,10.4915,307600.0
2007-04-03 13:20:00,14.57,14.58,14.57,14.58,120600.0,10.4915,10.4987,10.4915,10.4987,120600.0
2007-04-03 13:30:00,14.58,14.58,14.56,14.57,173200.0,10.4987,10.4987,10.4843,10.4915,173200.0
2007-04-03 13:40:00,14.57,14.6,14.56,14.56,509400.0,10.4915,10.5131,10.4843,10.4843,509400.0
2007-04-03 13:50:00,14.56,14.58,14.54,14.56,412800.0,10.4843,10.4987,10.4699,10.4843,412800.0
2007-04-03 14:00:00,14.56,14.58,14.55,14.55,439000.0,10.4843,10.4987,10.4771,10.4771,439000.0
2007-04-03 14:10:00,14.55,14.55,14.5,14.52,622800.0,10.4771,10.4771,10.4411,10.4555,622800.0
2007-04-03 14:20:00,14.51,14.54,14.49,14.54,614000.0,10.4483,10.4699,10.4339,10.4699,614000.0
2007-04-03 14:30:00,14.54,14.55,14.52,14.53,603000.0,10.4699,10.4771,10.4555,10.4627,603000.0
2007-04-03 14:40:00,14.53,14.55,14.52,14.54,479000.0,10.4627,10.4771,10.4555,10.4699,479000.0
2007-04-03 14:50:00,14.54,14.54,14.53,14.54,164800.0,10.4699,10.4699,10.4627,10.4699,164800.0
2007-04-03 15:00:00,14.54,14.54,14.51,14.51,494800.0,10.4699,10.4699,10.4483,10.4483,494800.0
2007-04-03 15:10:00,14.51,14.52,14.47,14.48,677000.0,10.4483,10.4555,10.4195,10.4267,677000.0
2007-04-03 15:20:00,14.48,14.53,14.47,14.5,519000.0,10.4267,10.4627,10.4195,10.4411,519000.0
2007-04-03 15:30:00,14.51,14.52,14.49,14.5,537600.0,10.4483,10.4555,10.4339,10.4411,537600.0
2007-04-03 15:40:00,14.5,14.52,14.49,14.5,1494000.0,10.4411,10.4555,10.4339,10.4411,1494000.0
2007-04-03 15:50:00,14.5,14.51,14.49,14.49,1162800.0,10.4411,10.4483,10.4339,10.4339,1162800.0
2007-04-04 09:30:00,14.5,14.56,14.4,14.49,328800.0,10.4411,10.4843,10.3691,10.4339,328800.0
2007-04-04 09:40:00,14.5,14.55,14.49,14.53,363000.0,10.4411,10.4771,10.4339,10.4627,363000.0
2007-04-04 09:50:00,14.53,14.63,14.53,14.62,344000.0,10.4627,10.5347,10.4627,10.5275,344000.0
2007-04-04 10:00:00,14.62,14.65,14.56,14.64,1019800.0,10.5275,10.5491,10.4843,10.5419,1019800.0
2007-04-04 10:10:00,14.64,14.67,14.63,14.65,278600.0,10.5419,10.5635,10.5347,10.5491,278600.0
2007-04-04 10:20:00,14.65,14.69,14.64,14.66,343800.0,10.5491,10.5779,10.5419,10.5563,343800.0
2007-04-04 10:30:00,14.66,14.67,14.58,14.59,475400.0,10.5563,10.5635,10.4987,10.5059,475400.0
2007-04-04 10:40:00,14.6,14.62,14.58,14.59,366800.0,10.5131,10.5275,10.4987,10.5059,366800.0
2007-04-04 10:50:00,14.59,14.61,14.58,14.6,219600.0,10.5059,10.5203,10.4987,10.5131,219600.0
2007-04-04 11:00:00,14.6,14.63,14.6,14.63,374200.0,10.5131,10.5347,10.5131,10.5347,374200.0
2007-04-04 11:10:00,14.63,14.66,14.62,14.65,366400.0,10.5347,10.5563,10.5275,10.5491,366400.0
2007-04-04 11:20:00,14.65,14.67,14.62,14.63,597200.0,10.5491,10.5635,10.5275,10.5347,597200.0
2007-04-04 11:30:00,14.63,14.64,14.62,14.63,258800.0,10.5347,10.5419,10.5275,10.5347,258800.0
2007-04-04 11:40:00,14.63,14.63,14.63,14.63,233600.0,10.5347,10.5347,10.5347,10.5347,233600.0
2007-04-04 11:50:00,14.63,14.64,14.63,14.63,187600.0,10.5347,10.5419,10.5347,10.5347,187600.0
2007-04-04 12:00:00,14.63,14.65,14.63,14.65,377600.0,10.5347,10.5491,10.5347,10.5491,377600.0
2007-04-04 12:10:00,14.65,14.65,14.63,14.63,507000.0,10.5491,10.5491,10.5347,10.5347,507000.0
2007-04-04 12:20:00,14.63,14.64,14.63,14.63,169400.0,10.5347,10.5419,10.5347,10.5347,169400.0
2007-04-04 12:30:00,14.64,14.65,14.63,14.65,181000.0,10.5419,10.5491,10.5347,10.5491,181000.0
2007-04-04 12:40:00,14.65,14.65,14.63,14.65,361600.0,10.5491,10.5491,10.5347,10.5491,361600.0
2007-04-04 12:50:00,14.65,14.66,14.65,14.65,333000.0,10.5491,10.5563,10.5491,10.5491,333000.0
2007-04-04 13:00:00,14.65,14.65,14.63,14.63,397800.0,10.5491,10.5491,10.5347,10.5347,397800.0
2007-04-04 13:10:00,14.63,14.64,14.62,14.62,200600.0,10.5347,10.5419,10.5275,10.5275,200600.0
2007-04-04 13:20:00,14.62,14.63,14.62,14.63,216000.0,10.5275,10.5347,10.5275,10.5347,216000.0
2007-04-04 13:30:00,14.63,14.64,14.63,14.63,373800.0,10.5347,10.5419,10.5347,10.5347,373800.0
2007-04-04 13:40:00,14.63,14.63,14.61,14.62,256600.0,10.5347,10.5347,10.5203,10.5275,256600.0
2007-04-04 13:50:00,14.61,14.62,14.61,14.62,244600.0,10.5203,10.5275,10.5203,10.5275,244600.0
2007-04-04 14:00:00,14.62,14.64,14.61,14.64,379800.0,10.5275,10.5419,10.5203,10.5419,379800.0
2007-04-04 14:10:00,14.63,14.66,14.63,14.66,292600.0,10.5347,10.5563,10.5347,10.5563,292600.0
2007-04-04 14:20:00,14.66,14.68,14.65,14.68,316200.0,10.5563,10.5707,10.5491,10.5707,316200.0
2007-04-04 14:30:00,14.68,14.7,14.68,14.7,329200.0,10.5707,10.5851,10.5707,10.5851,329200.0
2007-04-04 14:40:00,14.7,14.72,14.68,14.7,499800.0,10.5851,10.5995,10.5707,10.5851,499800.0
2007-04-04 14:50:00,14.7,14.72,14.7,14.72,389000.0,10.5851,10.5995,10.5851,10.5995,389000.0
2007-04-04 15:00:00,14.72,14.74,14.71,14.72,838200.0,10.5995,10.6139,10.5923,10.5995,838200.0
2007-04-04 15:10:00,14.72,14.72,14.67,14.7,463400.0,10.5995,10.5995,10.5635,10.5851,463400.0
2007-04-04 15:20:00,14.7,14.72,14.7,14.72,713200.0,10.5851,10.5995,10.5851,10.5995,713200.0
2007-04-04 15:30:00,14.72,14.73,14.67,14.68,605400.0,10.5995,10.6067,10.5635,10.5707,605400.0
2007-04-04 15:40:00,14.67,14.69,14.67,14.69,947200.0,10.5635,10.5779,10.5635,10.5779,947200.0
2007-04-04 15:50:00,14.69,14.69,14.65,14.66,818000.0,10.5779,10.5779,10.5491,10.5563,818000.0
2007-04-05 09:30:00,14.63,14.63,14.53,14.56,409400.0,10.5347,10.5347,10.4627,10.4843,409400.0
2007-04-05 09:40:00,14.56,14.61,14.53,14.6,204200.0,10.4843,10.5203,10.4627,10.5131,204200.0
2007-04-05 09:50:00,14.59,14.62,14.58,14.58,152800.0,10.5059,10.5275,10.4987,10.4987,152800.0
2007-04-05 10:00:00,14.58,14.58,14.54,14.54,466000.0,10.4987,10.4987,10.4699,10.4699,466000.0
2007-04-05 10:10:00,14.54,14.55,14.52,14.54,412200.0,10.4699,10.4771,10.4555,10.4699,412200.0
2007-04-05 10:20:00,14.54,14.55,14.49,14.51,358600.0,10.4699,10.4771,10.4339,10.4483,358600.0
2007-04-05 10:30:00,14.51,14.53,14.5,14.52,205600.0,10.4483,10.4627,10.4411,10.4555,205600.0
2007-04-05 10:40:00,14.51,14.54,14.51,14.53,318400.0,10.4483,10.4699,10.4483,10.4627,318400.0
2007-04-05 10:50:00,14.54,14.55,14.51,14.51,261800.0,10.4699,10.4771,10.4483,10.4483,261800.0
2007-04-05 11:00:00,14.51,14.55,14.51,14.55,189800.0,10.4483,10.4771,10.4483,10.4771,189800.0
2007-04-05 11:10:00,14.54,14.55,14.54,14.55,141400.0,10.4699,10.4771,10.4699,10.4771,141400.0
2007-04-05 11:20:00,14.55,14.56,14.55,14.56,119200.0,10.4771,10.4843,10.4771,10.4843,119200.0
2007-04-05 11:30:00,14.56,14.58,14.56,14.56,186200.0,10.4843,10.4987,10.4843,10.4843,186200.0
2007-04-05 11:40:00,14.56,14.56,14.55,14.55,117200.0,10.4843,10.4843,10.4771,10.4771,117200.0
2007-04-05 11:50:00,14.55,14.56,14.53,14.54,192000.0,10.4771,10.4843,10.4627,10.4699,192000.0
2007-04-05 12:00:00,14.54,14.58,14.54,14.58,108400.0,10.4699,10.4987,10.4699,10.4987,108400.0
2007-04-05 12:10:00,14.57,14.58,14.56,14.56,165200.0,10.4915,10.4987,10.4843,10.4843,165200.0
2007-04-05 12:20:00,14.56,14.56,14.54,14.55,213000.0,10.4843,10.4843,10.4699,10.4771,213000.0
2007-04-05 12:30:00,14.55,14.57,14.54,14.55,242400.0,10.4771,10.4915,10.4699,10.4771,242400.0
2007-04-05 12:40:00,14.55,14.55,14.5,14.5,298200.0,10.4771,10.4771,10.4411,10.4411,298200.0
2007-04-05 12:50:00,14.5,14.53,14.49,14.51,203600.0,10.4411,10.4627,10.4339,10.4483,203600.0
2007-04-05 13:00:00,14.51,14.55,14.51,14.55,173800.0,10.4483,10.4771,10.4483,10.4771,173800.0
2007-04-05 13:10:00,14.55,14.55,14.54,14.55,70800.0,10.4771,10.4771,10.4699,10.4771,70800.0
2007-04-05 13:20:00,14.55,14.55,14.55,14.55,51000.0,10.4771,10.4771,10.4771,10.4771,51000.0
2007-04-05 13:30:00,14.55,14.56,14.55,14.56,56000.0,10.4771,10.4843,10.4771,10.4843,56000.0
2007-04-05 13:40:00,14.56,14.58,14.56,14.58,68400.0,10.4843,10.4987,10.4843,10.4987,68400.0
2007-04-05 13:50:00,14.58,14.6,14.56,14.56,145400.0,10.4987,10.5131,10.4843,10.4843,145400.0
2007-04-05 14:00:00,14.57,14.58,14.56,14.56,86600.0,10.4915,10.4987,10.4843,10.4843,86600.0
2007-04-05 14:10:00,14.57,14.57,14.56,14.57,135000.0,10.4915,10.4915,10.4843,10.4915,135000.0
2007-04-05 14:20:00,14.56,14.57,14.55,14.56,179200.0,10.4843,10.4915,10.4771,10.4843,179200.0
2007-04-05 14:30:00,14.56,14.57,14.55,14.56,176200.0,10.4843,10.4915,10.4771,10.4843,176200.0
2007-04-05 14:40:00,14.56,14.56,14.55,14.56,144600.0,10.4843,10.4843,10.4771,10.4843,144600.0
2007-04-05 14:50:00,14.56,14.56,14.55,14.55,93600.0,10.4843,10.4843,10.4771,10.4771,93600.0
2007-04-05 15:00:00,14.56,14.56,14.51,14.51,400600.0,10.4843,10.4843,10.4483,10.4483,400600.0
2007-04-05 15:10:00,14.51,14.54,14.49,14.54,421400.0,10.4483,10.4699,10.4339,10.4699,421400.0
2007-04-05 15:20:00,14.54,14.55,14.53,14.53,170400.0,10.4699,10.4771,10.4627,10.4627,170400.0
2007-04-05 15:30:00,14.53,14.55,14.53,14.55,173400.0,10.4627,10.4771,10.4627,10.4771,173400.0
2007-04-05 15:40:00,14.55,14.55,14.53,14.54,175800.0,10.4771,10.4771,10.4627,10.4699,175800.0
2007-04-05 15:50:00,14.54,14.56,14.54,14.55,491600.0,10.4699,10.4843,10.4699,10.4771,491600.0
2007-04-09 09:30:00,14.93,14.96,14.78,14.79,1189800.0,10.7507,10.7723,10.6427,10.6499,1189800.0
2007-04-09 09:40:00,14.79,14.8,14.56,14.69,1604800.0,10.6499,10.6571,10.4843,10.5779,1604800.0
2007-04-09 09:50:00,14.69,14.75,14.64,14.74,895600.0,10.5779,10.6211,10.5419,10.6139,895600.0
2007-04-09 10:00:00,14.74,14.79,14.68,14.68,524800.0,10.6139,10.6499,10.5707,10.5707,524800.0
2007-04-09 10:10:00,14.68,14.73,14.6,14.62,1002200.0,10.5707,10.6067,10.5131,10.5275,1002200.0
2007-04-09 10:20:00,14.62,14.69,14.58,14.68,574400.0,10.5275,10.5779,10.4987,10.5707,574400.0
2007-04-09 10:30:00,14.68,14.71,14.63,14.65,706200.0,10.5707,10.5923,10.5347,10.5491,706200.0
2007-04-09 10:40:00,14.65,14.66,14.63,14.66,519000.0,10.5491,10.5563,10.5347,10.5563,519000.0
2007-04-09 10:50:00,14.65,14.66,14.65,14.66,209800.0,10.5491,10.5563,10.5491,10.5563,209800.0
2007-04-09 11:00:00,14.65,14.67,14.65,14.65,247600.0,10.5491,10.5635,10.5491,10.5491,247600.0
2007-04-09 11:10:00,14.65,14.67,14.65,14.65,577000.0,10.5491,10.5635,10.5491,10.5491,577000.0
2007-04-09 11:20:00,14.65,14.67,14.65,14.65,349600.0,10.5491,10.5635,10.5491,10.5491,349600.0
2007-04-09 11:30:00,14.66,14.66,14.65,14.65,208200.0,10.5563,10.5563,10.5491,10.5491,208200.0
2007-04-09 11:40:00,14.65,14.67,14.65,14.66,320000.0,10.5491,10.5635,10.5491,10.5563,320000.0
2007-04-09 11:50:00,14.66,14.67,14.65,14.66,131600.0,10.5563,10.5635,10.5491,10.5563,131600.0
2007-04-09 12:00:00,14.66,14.68,14.65,14.68,422200.0,10.5563,10.5707,10.5491,10.5707,422200.0
2007-04-09 12:10:00,14.68,14.7,14.66,14.66,413600.0,10.5707,10.5851,10.5563,10.5563,413600.0
2007-04-09 12:20:00,14.66,14.66,14.64,14.65,338600.0,10.5563,10.5563,10.5419,10.5491,338600.0
2007-04-09 12:30:00,14.65,14.66,14.64,14.66,363000.0,10.5491,10.5563,10.5419,10.5563,363000.0
2007-04-09 12:40:00,14.66,14.68,14.65,14.67,280200.0,10.5563,10.5707,10.5491,10.5635,280200.0
2007-04-09 12:50:00,14.68,14.69,14.65,14.65,309600.0,10.5707,10.5779,10.5491,10.5491,309600.0
2007-04-09 13:00:00,14.65,14.66,14.65,14.66,164400.0,10.5491,10.5563,10.5491,10.5563,164400.0
2007-04-09 13:10:00,14.65,14.68,14.65,14.67,125000.0,10.5491,10.5707,10.5491,10.5635,125000.0
2007-04-09 13:20:00,14.68,14.68,14.67,14.67,418200.0,10.5707,10.5707,10.5635,10.5635,418200.0
2007-04-09 13:30:00,14.67,14.68,14.65,14.65,235200.0,10.5635,10.5707,10.5491,10.5491,235200.0
2007-04-09 13:40:00,14.66,14.67,14.65,14.67,168600.0,10.5563,10.5635,10.5491,10.5635,168600.0
2007-04-09 13:50:00,14.67,14.67,14.65,14.65,373000.0,10.5635,10.5635,10.5491,10.5491,373000.0
2007-04-09 14:00:00,14.65,14.66,14.64,14.66,243400.0,10.5491,10.5563,10.5419,10.5563,243400.0
2007-04-09 14:10:00,14.66,14.67,14.64,14.65,216000.0,10.5563,10.5635,10.5419,10.5491,216000.0
2007-04-09 14:20:00,14.65,14.67,14.65,14.66,337600.0,10.5491,10.5635,10.5491,10.5563,337600.0
2007-04-09 14:30:00,14.65,14.67,14.65,14.67,184400.0,10.5491,10.5635,10.5491,10.5635,184400.0
2007-04-09 14:40:00,14.67,14.67,14.65,14.66,380600.0,10.5635,10.5635,10.5491,10.5563,380600.0
2007-04-09 14:50:00,14.66,14.67,14.65,14.67,281600.0,10.5563,10.5635,10.5491,10.5635,281600.0
2007-04-09 15:00:00,14.67,14.67,14.65,14.66,733200.0,10.5635,10.5635,10.5491,10.5563,733200.0
2007-04-09 15:10:00,14.66,14.66,14.65,14.65,145800.0,10.5563,10.5563,10.5491,10.5491,145800.0
2007-04-09 15:20:00,14.65,14.66,14.65,14.65,417800.0,10.5491,10.5563,10.5491,10.5491,417800.0
2007-04-09 15:30:00,14.65,14.65,14.65,14.65,374600.0,10.5491,10.5491,10.5491,10.5491,374600.0
2007-04-09 15:40:00,14.65,14.65,14.63,14.63,418400.0,10.5491,10.5491,10.5347,10.5347,418400.0
2007-04-09 15:50:00,14.63,14.63,14.6,14.62,1194800.0,10.5347,10.5347,10.5131,10.5275,1194800.0
2007-04-10 09:30:00,14.51,14.63,14.51,14.62,413200.0,10.4483,10.5347,10.4483,10.5275,413200.0
2007-04-10 09:40:00,14.62,14.7,14.62,14.69,382400.0,10.5275,10.5851,10.5275,10.5779,382400.0
2007-04-10 09:50:00,14.68,14.8,14.68,14.79,359600.0,10.5707,10.6571,10.5707,10.6499,359600.0
2007-04-10 10:00:00,14.79,14.81,14.72,14.74,593600.0,10.6499,10.6643,10.5995,10.6139,593600.0
2007-04-10 10:10:00,14.74,14.78,14.74,14.77,418000.0,10.6139,10.6427,10.6139,10.6355,418000.0
2007-04-10 10:20:00,14.77,14.78,14.74,14.74,645000.0,10.6355,10.6427,10.6139,10.6139,645000.0
2007-04-10 10:30:00,14.74,14.78,14.74,14.76,769600.0,10.6139,10.6427,10.6139,10.6283,769600.0
2007-04-10 10:40:00,14.76,14.76,14.74,14.74,552600.0,10.6283,10.6283,10.6139,10.6139,552600.0
2007-04-10 10:50:00,14.74,14.75,14.74,14.74,244000.0,10.6139,10.6211,10.6139,10.6139,244000.0
2007-04-10 11:00:00,14.74,14.74,14.72,14.72,201600.0,10.6139,10.6139,10.5995,10.5995,201600.0
2007-04-10 11:10:00,14.72,14.74,14.72,14.74,215600.0,10.5995,10.6139,10.5995,10.6139,215600.0
2007-04-10 11:20:00,14.74,14.74,14.72,14.74,415400.0,10.6139,10.6139,10.5995,10.6139,415400.0
2007-04-10 11:30:00,14.74,14.74,14.74,14.74,85200.0,10.6139,10.6139,10.6139,10.6139,85200.0
2007-04-10 11:40:00,14.74,14.75,14.74,14.74,261400.0,10.6139,10.6211,10.6139,10.6139,261400.0
2007-04-10 11:50:00,14.74,14.77,14.74,14.77,621200.0,10.6139,10.6355,10.6139,10.6355,621200.0
2007-04-10 12:00:00,14.76,14.77,14.74,14.75,718600.0,10.6283,10.6355,10.6139,10.6211,718600.0
2007-04-10 12:10:00,14.75,14.76,14.74,14.75,102400.0,10.6211,10.6283,10.6139,10.6211,102400.0
2007-04-10 12:20:00,14.75,14.77,14.75,14.77,127400.0,10.6211,10.6355,10.6211,10.6355,127400.0
2007-04-10 12:30:00,14.77,14.79,14.77,14.78,407200.0,10.6355,10.6499,10.6355,10.6427,407200.0
2007-04-10 12:40:00,14.78,14.78,14.77,14.77,223400.0,10.6427,10.6427,10.6355,10.6355,223400.0
2007-04-10 12:50:00,14.77,14.79,14.77,14.77,276000.0,10.6355,10.6499,10.6355,10.6355,276000.0
2007-04-10 13:00:00,14.76,14.78,14.76,14.77,177400.0,10.6283,10.6427,10.6283,10.6355,177400.0
2007-04-10 13:10:00,14.78,14.78,14.76,14.76,271000.0,10.6427,10.6427,10.6283,10.6283,271000.0
2007-04-10 13:20:00,14.76,14.76,14.75,14.75,77600.0,10.6283,10.6283,10.6211,10.6211,77600.0
2007-04-10 13:30:00,14.76,14.76,14.74,14.76,466400.0,10.6283,10.6283,10.6139,10.6283,466400.0
2007-04-10 13:40:00,14.76,14.77,14.76,14.76,118800.0,10.6283,10.6355,10.6283,10.6283,118800.0
2007-04-10 13:50:00,14.77,14.77,14.76,14.77,458600.0,10.6355,10.6355,10.6283,10.6355,458600.0
2007-04-10 14:00:00,14.77,14.79,14.77,14.78,718800.0,10.6355,10.6499,10.6355,10.6427,718800.0
2007-04-10 14:10:00,14.79,14.81,14.78,14.8,774600.0,10.6499,10.6643,10.6427,10.6571,774600.0
2007-04-10 14:20:00,14.8,14.81,14.78,14.78,957600.0,10.6571,10.6643,10.6427,10.6427,957600.0
2007-04-10 14:30:00,14.78,14.81,14.78,14.8,332200.0,10.6427,10.6643,10.6427,10.6571,332200.0
2007-04-10 14:40:00,14.8,14.82,14.78,14.79,491000.0,10.6571,10.6715,10.6427,10.6499,491000.0
2007-04-10 14:50:00,14.79,14.8,14.78,14.79,233000.0,10.6499,10.6571,10.6427,10.6499,233000.0
2007-04-10 15:00:00,14.79,14.8,14.79,14.8,192400.0,10.6499,10.6571,10.6499,10.6571,192400.0
2007-04-10 15:10:00,14.8,14.8,14.79,14.79,188600.0,10.6571,10.6571,10.6499,10.6499,188600.0
2007-04-10 15:20:00,14.79,14.8,14.79,14.79,207600.0,10.6499,10.6571,10.6499,10.6499,207600.0
2007-04-10 15:30:00,14.79,14.79,14.74,14.74,945000.0,10.6499,10.6499,10.6139,10.6139,945000.0
2007-04-10 15:40:00,14.75,14.76,14.74,14.75,419800.0,10.6211,10.6283,10.6139,10.6211,419800.0
2007-04-10 15:50:00,14.75,14.76,14.74,14.74,514800.0,10.6211,10.6283,10.6139,10.6139,514800.0
2007-04-11 09:30:00,14.51,14.65,14.51,14.55,1102800.0,10.4483,10.5491,10.4483,10.4771,1102800.0
2007-04-11 09:40:00,14.55,14.6,14.55,14.58,453400.0,10.4771,10.5131,10.4771,10.4987,453400.0
2007-04-11 09:50:00,14.58,14.64,14.57,14.63,616400.0,10.4987,10.5419,10.4915,10.5347,616400.0
2007-04-11 10:00:00,14.63,14.65,14.62,14.63,414400.0,10.5347,10.5491,10.5275,10.5347,414400.0
2007-04-11 10:10:00,14.63,14.64,14.63,14.63,380600.0,10.5347,10.5419,10.5347,10.5347,380600.0
2007-04-11 10:20:00,14.63,14.64,14.61,14.63,349400.0,10.5347,10.5419,10.5203,10.5347,349400.0
2007-04-11 10:30:00,14.63,14.63,14.59,14.59,311200.0,10.5347,10.5347,10.5059,10.5059,311200.0
2007-04-11 10:40:00,14.59,14.59,14.52,14.53,634600.0,10.5059,10.5059,10.4555,10.4627,634600.0
2007-04-11 10:50:00,14.53,14.56,14.52,14.56,325800.0,10.4627,10.4843,10.4555,10.4843,325800.0
2007-04-11 11:00:00,14.56,14.59,14.56,14.56,251600.0,10.4843,10.5059,10.4843,10.4843,251600.0
2007-04-11 11:10:00,14.56,14.6,14.54,14.55,302000.0,10.4843,10.5131,10.4699,10.4771,302000.0
2007-04-11 11:20:00,14.55,14.55,14.51,14.53,247800.0,10.4771,10.4771,10.4483,10.4627,247800.0
2007-04-11 11:30:00,14.53,14.55,14.52,14.53,302600.0,10.4627,10.4771,10.4555,10.4627,302600.0
2007-04-11 11:40:00,14.52,14.54,14.52,14.54,262000.0,10.4555,10.4699,10.4555,10.4699,262000.0
2007-04-11 11:50:00,14.54,14.54,14.53,14.54,88800.0,10.4699,10.4699,10.4627,10.4699,88800.0
2007-04-11 12:00:00,14.54,14.58,14.54,14.57,194000.0,10.4699,10.4987,10.4699,10.4915,194000.0
2007-04-11 12:10:00,14.57,14.58,14.56,14.56,101000.0,10.4915,10.4987,10.4843,10.4843,101000.0
2007-04-11 12:20:00,14.57,14.6,14.56,14.6,249800.0,10.4915,10.5131,10.4843,10.5131,249800.0
2007-04-11 12:30:00,14.6,14.61,14.56,14.6,359400.0,10.5131,10.5203,10.4843,10.5131,359400.0
2007-04-11 12:40:00,14.61,14.61,14.59,14.59,263200.0,10.5203,10.5203,10.5059,10.5059,263200.0
2007-04-11 12:50:00,14.59,14.6,14.58,14.58,289000.0,10.5059,10.5131,10.4987,10.4987,289000.0
2007-04-11 13:00:00,14.59,14.59,14.57,14.58,226200.0,10.5059,10.5059,10.4915,10.4987,226200.0
2007-04-11 13:10:00,14.59,14.59,14.56,14.56,310800.0,10.5059,10.5059,10.4843,10.4843,310800.0
2007-04-11 13:20:00,14.56,14.56,14.54,14.55,184800.0,10.4843,10.4843,10.4699,10.4771,184800.0
2007-04-11 13:30:00,14.55,14.56,14.54,14.55,196000.0,10.4771,10.4843,10.4699,10.4771,196000.0
2007-04-11 13:40:00,14.56,14.56,14.55,14.55,304400.0,10.4843,10.4843,10.4771,10.4771,304400.0
2007-04-11 13:50:00,14.55,14.55,14.51,14.52,329200.0,10.4771,10.4771,10.4483,10.4555,329200.0
2007-04-11 14:00:00,14.52,14.53,14.45,14.47,1063400.0,10.4555,10.4627,10.4051,10.4195,1063400.0
2007-04-11 14:10:00,14.47,14.51,14.46,14.49,182200.0,10.4195,10.4483,10.4123,10.4339,182200.0
2007-04-11 14:20:00,14.49,14.51,14.48,14.48,148400.0,10.4339,10.4483,10.4267,10.4267,148400.0
2007-04-11 14:30:00,14.48,14.49,14.43,14.45,656200.0,10.4267,10.4339,10.3907,10.4051,656200.0
2007-04-11 14:40:00,14.45,14.45,14.43,14.45,209200.0,10.4051,10.4051,10.3907,10.4051,209200.0
2007-04-11 14:50:00,14.44,14.46,14.44,14.45,305600.0,10.3979,10.4123,10.3979,10.4051,305600.0
2007-04-11 15:00:00,14.46,14.46,14.41,14.41,426400.0,10.4123,10.4123,10.3763,10.3763,426400.0
2007-04-11 15:10:00,14.41,14.44,14.4,14.43,328400.0,10.3763,10.3979,10.3691,10.3907,328400.0
2007-04-11 15:20:00,14.42,14.44,14.42,14.43,312600.0,10.3835,10.3979,10.3835,10.3907,312600.0
2007-04-11 15:30:00,14.43,14.44,14.42,14.43,233400.0,10.3907,10.3979,10.3835,10.3907,233400.0
2007-04-11 15:40:00,14.43,14.47,14.42,14.46,565400.0,10.3907,10.4195,10.3835,10.4123,565400.0
2007-04-11 15:50:00,14.46,14.46,14.43,14.44,482400.0,10.4123,10.4123,10.3907,10.3979,482400.0
2007-04-12 09:30:00,14.5,14.5,14.43,14.45,487400.0,10.4411,10.4411,10.3907,10.4051,487400.0
2007-04-12 09:40:00,14.45,14.46,14.28,14.38,542400.0,10.4051,10.4123,10.2827,10.3547,542400.0
2007-04-12 09:50:00,14.38,14.44,14.33,14.44,317400.0,10.3547,10.3979,10.3187,10.3979,317400.0
2007-04-12 10:00:00,14.44,14.5,14.43,14.49,204200.0,10.3979,10.4411,10.3907,10.4339,204200.0
2007-04-12 10:10:00,14.49,14.49,14.46,14.49,215400.0,10.4339,10.4339,10.4123,10.4339,215400.0
2007-04-12 10:20:00,14.49,14.5,14.48,14.49,276400.0,10.4339,10.4411,10.4267,10.4339,276400.0
2007-04-12 10:30:00,14.49,14.52,14.45,14.49,672400.0,10.4339,10.4555,10.4051,10.4339,672400.0
2007-04-12 10:40:00,14.49,14.5,14.47,14.49,491400.0,10.4339,10.4411,10.4195,10.4339,491400.0
2007-04-12 10:50:00,14.49,14.49,14.48,14.49,185000.0,10.4339,10.4339,10.4267,10.4339,185000.0
2007-04-12 11:00:00,14.49,14.5,14.49,14.49,221800.0,10.4339,10.4411,10.4339,10.4339,221800.0
2007-04-12 11:10:00,14.49,14.49,14.48,14.48,134800.0,10.4339,10.4339,10.4267,10.4267,134800.0
2007-04-12 11:20:00,14.48,14.49,14.46,14.47,241000.0,10.4267,10.4339,10.4123,10.4195,241000.0
2007-04-12 11:30:00,14.47,14.47,14.43,14.45,342400.0,10.4195,10.4195,10.3907,10.4051,342400.0
2007-04-12 11:40:00,14.45,14.45,14.44,14.45,105800.0,10.4051,10.4051,10.3979,10.4051,105800.0
2007-04-12 11:50:00,14.45,14.46,14.45,14.46,195200.0,10.4051,10.4123,10.4051,10.4123,195200.0
2007-04-12 12:00:00,14.46,14.49,14.46,14.47,339000.0,10.4123,10.4339,10.4123,10.4195,339000.0
2007-04-12 12:10:00,14.48,14.5,14.47,14.49,122400.0,10.4267,10.4411,10.4195,10.4339,122400.0
2007-04-12 12:20:00,14.49,14.49,14.49,14.49,106800.0,10.4339,10.4339,10.4339,10.4339,106800.0
2007-04-12 12:30:00,14.49,14.5,14.48,14.49,147200.0,10.4339,10.4411,10.4267,10.4339,147200.0
2007-04-12 12:40:00,14.49,14.49,14.49,14.49,113400.0,10.4339,10.4339,10.4339,10.4339,113400.0
2007-04-12 12:50:00,14.49,14.49,14.49,14.49,65600.0,10.4339,10.4339,10.4339,10.4339,65600.0
2007-04-12 13:00:00,14.49,14.5,14.49,14.5,306800.0,10.4339,10.4411,10.4339,10.4411,306800.0
2007-04-12 13:10:00,14.5,14.51,14.49,14.5,83000.0,10.4411,10.4483,10.4339,10.4411,83000.0
2007-04-12 13:20:00,14.49,14.5,14.49,14.5,385200.0,10.4339,10.4411,10.4339,10.4411,385200.0
2007-04-12 13:30:00,14.49,14.52,14.49,14.49,375800.0,10.4339,10.4555,10.4339,10.4339,375800.0
2007-04-12 13:40:00,14.49,14.49,14.45,14.47,466200.0,10.4339,10.4339,10.4051,10.4195,466200.0
2007-04-12 13:50:00,14.47,14.49,14.46,14.46,180800.0,10.4195,10.4339,10.4123,10.4123,180800.0
2007-04-12 14:00:00,14.46,14.49,14.46,14.47,107400.0,10.4123,10.4339,10.4123,10.4195,107400.0
2007-04-12 14:10:00,14.48,14.49,14.47,14.49,127400.0,10.4267,10.4339,10.4195,10.4339,127400.0
2007-04-12 14:20:00,14.49,14.49,14.47,14.47,330000.0,10.4339,10.4339,10.4195,10.4195,330000.0
2007-04-12 14:30:00,14.47,14.47,14.45,14.46,192200.0,10.4195,10.4195,10.4051,10.4123,192200.0
2007-04-12 14:40:00,14.46,14.46,14.44,14.45,196800.0,10.4123,10.4123,10.3979,10.4051,196800.0
2007-04-12 14:50:00,14.45,14.46,14.4,14.41,477400.0,10.4051,10.4123,10.3691,10.3763,477400.0
2007-04-12 15:00:00,14.42,14.44,14.42,14.43,305400.0,10.3835,10.3979,10.3835,10.3907,305400.0
2007-04-12 15:10:00,14.43,14.46,14.42,14.43,366200.0,10.3907,10.4123,10.3835,10.3907,366200.0
2007-04-12 15:20:00,14.42,14.44,14.4,14.44,318800.0,10.3835,10.3979,10.3691,10.3979,318800.0
2007-04-12 15:30:00,14.44,14.45,14.42,14.44,335400.0,10.3979,10.4051,10.3835,10.3979,335400.0
2007-04-12 15:40:00,14.44,14.44,14.42,14.44,269200.0,10.3979,10.3979,10.3835,10.3979,269200.0
2007-04-12 15:50:00,14.44,14.46,14.43,14.45,286800.0,10.3979,10.4123,10.3907,10.4051,286800.0
2007-04-13 09:30:00,14.44,14.5,14.44,14.47,219400.0,10.3979,10.4411,10.3979,10.4195,219400.0
2007-04-13 09:40:00,14.47,14.49,14.45,14.46,407600.0,10.4195,10.4339,10.4051,10.4123,407600.0
2007-04-13 09:50:00,14.46,14.49,14.45,14.49,501600.0,10.4123,10.4339,10.4051,10.4339,501600.0
2007-04-13 10:00:00,14.49,14.49,14.38,14.38,557600.0,10.4339,10.4339,10.3547,10.3547,557600.0
2007-04-13 10:10:00,14.38,14.46,14.36,14.41,344800.0,10.3547,10.4123,10.3403,10.3763,344800.0
2007-04-13 10:20:00,14.42,14.43,14.36,14.37,276400.0,10.3835,10.3907,10.3403,10.3475,276400.0
2007-04-13 10:30:00,14.38,14.41,14.36,14.4,323000.0,10.3547,10.3763,10.3403,10.3691,323000.0
2007-04-13 10:40:00,14.4,14.43,14.35,14.38,442400.0,10.3691,10.3907,10.3331,10.3547,442400.0
2007-04-13 10:50:00,14.38,14.4,14.37,14.38,269200.0,10.3547,10.3691,10.3475,10.3547,269200.0
2007-04-13 11:00:00,14.38,14.38,14.31,14.34,616600.0,10.3547,10.3547,10.3043,10.3259,616600.0
2007-04-13 11:10:00,14.35,14.36,14.29,14.32,448000.0,10.3331,10.3403,10.2899,10.3115,448000.0
2007-04-13 11:20:00,14.32,14.34,14.27,14.3,518400.0,10.3115,10.3259,10.2755,10.2971,518400.0
2007-04-13 11:30:00,14.3,14.31,14.27,14.29,504800.0,10.2971,10.3043,10.2755,10.2899,504800.0
2007-04-13 11:40:00,14.29,14.33,14.29,14.33,181000.0,10.2899,10.3187,10.2899,10.3187,181000.0
2007-04-13 11:50:00,14.33,14.34,14.31,14.33,301600.0,10.3187,10.3259,10.3043,10.3187,301600.0
2007-04-13 12:00:00,14.33,14.38,14.31,14.38,235800.0,10.3187,10.3547,10.3043,10.3547,235800.0
2007-04-13 12:10:00,14.38,14.38,14.36,14.36,221000.0,10.3547,10.3547,10.3403,10.3403,221000.0
2007-04-13 12:20:00,14.36,14.38,14.35,14.38,266200.0,10.3403,10.3547,10.3331,10.3547,266200.0
2007-04-13 12:30:00,14.38,14.38,14.36,14.38,201400.0,10.3547,10.3547,10.3403,10.3547,201400.0
2007-04-13 12:40:00,14.38,14.4,14.38,14.39,63400.0,10.3547,10.3691,10.3547,10.3619,63400.0
2007-04-13 12:50:00,14.4,14.42,14.39,14.39,233600.0,10.3691,10.3835,10.3619,10.3619,233600.0
2007-04-13 13:00:00,14.39,14.42,14.34,14.38,2290600.0,10.3619,10.3835,10.3259,10.3547,2290600.0
2007-04-13 13:10:00,14.38,14.39,14.35,14.37,192400.0,10.3547,10.3619,10.3331,10.3475,192400.0
2007-04-13 13:20:00,14.37,14.38,14.37,14.37,103600.0,10.3475,10.3547,10.3475,10.3475,103600.0
2007-04-13 13:30:00,14.37,14.38,14.35,14.35,379000.0,10.3475,10.3547,10.3331,10.3331,379000.0
2007-04-13 13:40:00,14.35,14.37,14.35,14.37,154800.0,10.3331,10.3475,10.3331,10.3475,154800.0
2007-04-13 13:50:00,14.37,14.37,14.35,14.35,220600.0,10.3475,10.3475,10.3331,10.3331,220600.0
2007-04-13 14:00:00,14.35,14.35,14.3,14.3,339800.0,10.3331,10.3331,10.2971,10.2971,339800.0
2007-04-13 14:10:00,14.31,14.31,14.27,14.27,333800.0,10.3043,10.3043,10.2755,10.2755,333800.0
2007-04-13 14:20:00,14.27,14.31,14.27,14.3,353400.0,10.2755,10.3043,10.2755,10.2971,353400.0
2007-04-13 14:30:00,14.3,14.34,14.29,14.34,267400.0,10.2971,10.3259,10.2899,10.3259,267400.0
2007-04-13 14:40:00,14.34,14.35,14.31,14.31,314400.0,10.3259,10.3331,10.3043,10.3043,314400.0
2007-04-13 14:50:00,14.31,14.33,14.3,14.33,169600.0,10.3043,10.3187,10.2971,10.3187,169600.0
2007-04-13 15:00:00,14.34,14.36,14.32,14.35,173800.0,10.3259,10.3403,10.3115,10.3331,173800.0
2007-04-13 15:10:00,14.35,14.36,14.34,14.35,498800.0,10.3331,10.3403,10.3259,10.3331,498800.0
2007-04-13 15:20:00,14.35,14.36,14.33,14.33,495400.0,10.3331,10.3403,10.3187,10.3187,495400.0
2007-04-13 15:30:00,14.33,14.36,14.32,14.34,1260800.0,10.3187,10.3403,10.3115,10.3259,1260800.0
2007-04-13 15:40:00,14.33,14.34,14.3,14.3,998600.0,10.3187,10.3259,10.2971,10.2971,998600.0
2007-04-13 15:50:00,14.3,14.33,14.3,14.33,714200.0,10.2971,10.3187,10.2971,10.3187,714200.0
2007-04-16 09:30:00,14.43,14.47,14.35,14.41,672800.0,10.3907,10.4195,10.3331,10.3763,672800.0
2007-04-16 09:40:00,14.42,14.45,14.39,14.44,518600.0,10.3835,10.4051,10.3619,10.3979,518600.0
2007-04-16 09:50:00,14.44,14.46,14.39,14.4,509200.0,10.3979,10.4123,10.3619,10.3691,509200.0
2007-04-16 10:00:00,14.39,14.46,14.38,14.43,549400.0,10.3619,10.4123,10.3547,10.3907,549400.0
2007-04-16 10:10:00,14.43,14.44,14.39,14.4,508600.0,10.3907,10.3979,10.3619,10.3691,508600.0
2007-04-16 10:20:00,14.39,14.4,14.37,14.38,443400.0,10.3619,10.3691,10.3475,10.3547,443400.0
2007-04-16 10:30:00,14.38,14.44,14.35,14.44,687600.0,10.3547,10.3979,10.3331,10.3979,687600.0
2007-04-16 10:40:00,14.43,14.47,14.42,14.47,342400.0,10.3907,10.4195,10.3835,10.4195,342400.0
2007-04-16 10:50:00,14.47,14.49,14.47,14.49,211200.0,10.4195,10.4339,10.4195,10.4339,211200.0
2007-04-16 11:00:00,14.49,14.5,14.47,14.49,317800.0,10.4339,10.4411,10.4195,10.4339,317800.0
2007-04-16 11:10:00,14.49,14.5,14.47,14.49,271600.0,10.4339,10.4411,10.4195,10.4339,271600.0
2007-04-16 11:20:00,14.49,14.5,14.49,14.49,281400.0,10.4339,10.4411,10.4339,10.4339,281400.0
2007-04-16 11:30:00,14.49,14.56,14.49,14.56,288400.0,10.4339,10.4843,10.4339,10.4843,288400.0
2007-04-16 11:40:00,14.56,14.59,14.54,14.55,527400.0,10.4843,10.5059,10.4699,10.4771,527400.0
2007-04-16 11:50:00,14.55,14.56,14.52,14.55,434400.0,10.4771,10.4843,10.4555,10.4771,434400.0
2007-04-16 12:00:00,14.55,14.56,14.52,14.56,212200.0,10.4771,10.4843,10.4555,10.4843,212200.0
2007-04-16 12:10:00,14.56,14.58,14.49,14.49,350200.0,10.4843,10.4987,10.4339,10.4339,350200.0
2007-04-16 12:20:00,14.49,14.53,14.49,14.53,230000.0,10.4339,10.4627,10.4339,10.4627,230000.0
2007-04-16 12:30:00,14.53,14.57,14.52,14.54,318800.0,10.4627,10.4915,10.4555,10.4699,318800.0
2007-04-16 12:40:00,14.54,14.59,14.54,14.59,272400.0,10.4699,10.5059,10.4699,10.5059,272400.0
2007-04-16 12:50:00,14.58,14.61,14.58,14.61,380600.0,10.4987,10.5203,10.4987,10.5203,380600.0
2007-04-16 13:00:00,14.61,14.66,14.6,14.66,393000.0,10.5203,10.5563,10.5131,10.5563,393000.0
2007-04-16 13:10:00,14.65,14.72,14.65,14.71,478200.0,10.5491,10.5995,10.5491,10.5923,478200.0
2007-04-16 13:20:00,14.71,14.71,14.64,14.65,515600.0,10.5923,10.5923,10.5419,10.5491,515600.0
2007-04-16 13:30:00,14.65,14.69,14.64,14.65,585200.0,10.5491,10.5779,10.5419,10.5491,585200.0
2007-04-16 13:40:00,14.65,14.68,14.64,14.66,277200.0,10.5491,10.5707,10.5419,10.5563,277200.0
2007-04-16 13:50:00,14.66,14.69,14.65,14.67,347200.0,10.5563,10.5779,10.5491,10.5635,347200.0
2007-04-16 14:00:00,14.67,14.67,14.63,14.63,459000.0,10.5635,10.5635,10.5347,10.5347,459000.0
2007-04-16 14:10:00,14.63,14.7,14.62,14.69,562000.0,10.5347,10.5851,10.5275,10.5779,562000.0
2007-04-16 14:20:00,14.69,14.69,14.64,14.64,438800.0,10.5779,10.5779,10.5419,10.5419,438800.0
2007-04-16 14:30:00,14.64,14.7,14.64,14.68,516400.0,10.5419,10.5851,10.5419,10.5707,516400.0
2007-04-16 14:40:00,14.68,14.72,14.68,14.72,412000.0,10.5707,10.5995,10.5707,10.5995,412000.0
2007-04-16 14:50:00,14.72,14.74,14.69,14.69,561600.0,10.5995,10.6139,10.5779,10.5779,561600.0
2007-04-16 15:00:00,14.69,14.71,14.68,14.7,446000.0,10.5779,10.5923,10.5707,10.5851,446000.0
2007-04-16 15:10:00,14.7,14.7,14.68,14.68,432000.0,10.5851,10.5851,10.5707,10.5707,432000.0
2007-04-16 15:20:00,14.68,14.71,14.68,14.7,480800.0,10.5707,10.5923,10.5707,10.5851,480800.0
2007-04-16 15:30:00,14.7,14.71,14.69,14.7,433200.0,10.5851,10.5923,10.5779,10.5851,433200.0
2007-04-16 15:40:00,14.7,14.71,14.68,14.69,664600.0,10.5851,10.5923,10.5707,10.5779,664600.0
2007-04-16 15:50:00,14.69,14.71,14.69,14.7,664600.0,10.5779,10.5923,10.5779,10.5851,664600.0
2007-04-17 09:30:00,14.71,14.74,14.65,14.69,562000.0,10.5923,10.6139,10.5491,10.5779,562000.0
2007-04-17 09:40:00,14.69,14.7,14.63,14.65,804800.0,10.5779,10.5851,10.5347,10.5491,804800.0
2007-04-17 09:50:00,14.65,14.68,14.64,14.67,350400.0,10.5491,10.5707,10.5419,10.5635,350400.0
2007-04-17 10:00:00,14.66,14.72,14.65,14.71,463200.0,10.5563,10.5995,10.5491,10.5923,463200.0
2007-04-17 10:10:00,14.71,14.78,14.71,14.77,654400.0,10.5923,10.6427,10.5923,10.6355,654400.0
2007-04-17 10:20:00,14.76,14.81,14.76,14.8,397400.0,10.6283,10.6643,10.6283,10.6571,397400.0
2007-04-17 10:30:00,14.8,14.81,14.74,14.74,310600.0,10.6571,10.6643,10.6139,10.6139,310600.0
2007-04-17 10:40:00,14.74,14.78,14.74,14.78,408200.0,10.6139,10.6427,10.6139,10.6427,408200.0
2007-04-17 10:50:00,14.78,14.8,14.77,14.77,339200.0,10.6427,10.6571,10.6355,10.6355,339200.0
2007-04-17 11:00:00,14.77,14.77,14.72,14.75,306200.0,10.6355,10.6355,10.5995,10.6211,306200.0
2007-04-17 11:10:00,14.75,14.78,14.72,14.73,206400.0,10.6211,10.6427,10.5995,10.6067,206400.0
2007-04-17 11:20:00,14.73,14.74,14.72,14.72,109400.0,10.6067,10.6139,10.5995,10.5995,109400.0
2007-04-17 11:30:00,14.73,14.74,14.7,14.73,327200.0,10.6067,10.6139,10.5851,10.6067,327200.0
2007-04-17 11:40:00,14.74,14.77,14.73,14.74,144400.0,10.6139,10.6355,10.6067,10.6139,144400.0
2007-04-17 11:50:00,14.74,14.74,14.72,14.72,47000.0,10.6139,10.6139,10.5995,10.5995,47000.0
2007-04-17 12:00:00,14.72,14.74,14.72,14.72,159200.0,10.5995,10.6139,10.5995,10.5995,159200.0
2007-04-17 12:10:00,14.73,14.73,14.7,14.71,192600.0,10.6067,10.6067,10.5851,10.5923,192600.0
2007-04-17 12:20:00,14.71,14.74,14.71,14.73,78000.0,10.5923,10.6139,10.5923,10.6067,78000.0
2007-04-17 12:30:00,14.74,14.75,14.73,14.74,100800.0,10.6139,10.6211,10.6067,10.6139,100800.0
2007-04-17 12:40:00,14.74,14.75,14.69,14.7,184000.0,10.6139,10.6211,10.5779,10.5851,184000.0
2007-04-17 12:50:00,14.7,14.71,14.69,14.71,126600.0,10.5851,10.5923,10.5779,10.5923,126600.0
2007-04-17 13:00:00,14.71,14.71,14.7,14.7,147000.0,10.5923,10.5923,10.5851,10.5851,147000.0
2007-04-17 13:10:00,14.7,14.7,14.67,14.69,153400.0,10.5851,10.5851,10.5635,10.5779,153400.0
2007-04-17 13:20:00,14.69,14.72,14.69,14.72,147600.0,10.5779,10.5995,10.5779,10.5995,147600.0
2007-04-17 13:30:00,14.72,14.72,14.71,14.72,132400.0,10.5995,10.5995,10.5923,10.5995,132400.0
2007-04-17 13:40:00,14.72,14.72,14.69,14.7,144400.0,10.5995,10.5995,10.5779,10.5851,144400.0
2007-04-17 13:50:00,14.69,14.72,14.69,14.72,140200.0,10.5779,10.5995,10.5779,10.5995,140200.0
2007-04-17 14:00:00,14.72,14.72,14.7,14.7,159400.0,10.5995,10.5995,10.5851,10.5851,159400.0
2007-04-17 14:10:00,14.7,14.71,14.69,14.7,147000.0,10.5851,10.5923,10.5779,10.5851,147000.0
2007-04-17 14:20:00,14.7,14.71,14.69,14.7,283600.0,10.5851,10.5923,10.5779,10.5851,283600.0
2007-04-17 14:30:00,14.69,14.7,14.69,14.69,186600.0,10.5779,10.5851,10.5779,10.5779,186600.0
2007-04-17 14:40:00,14.7,14.7,14.68,14.7,172400.0,10.5851,10.5851,10.5707,10.5851,172400.0
2007-04-17 14:50:00,14.7,14.71,14.69,14.69,130200.0,10.5851,10.5923,10.5779,10.5779,130200.0
2007-04-17 15:00:00,14.7,14.7,14.68,14.7,174400.0,10.5851,10.5851,10.5707,10.5851,174400.0
2007-04-17 15:10:00,14.69,14.7,14.65,14.68,298000.0,10.5779,10.5851,10.5491,10.5707,298000.0
2007-04-17 15:20:00,14.68,14.69,14.65,14.65,153000.0,10.5707,10.5779,10.5491,10.5491,153000.0
2007-04-17 15:30:00,14.65,14.69,14.65,14.69,307200.0,10.5491,10.5779,10.5491,10.5779,307200.0
2007-04-17 15:40:00,14.69,14.69,14.67,14.67,253800.0,10.5779,10.5779,10.5635,10.5635,253800.0
2007-04-17 15:50:00,14.67,14.68,14.65,14.67,301000.0,10.5635,10.5707,10.5491,10.5635,301000.0
2007-04-18 09:30:00,14.68,14.74,14.6,14.64,394400.0,10.5707,10.6139,10.5131,10.5419,394400.0
2007-04-18 09:40:00,14.64,14.68,14.63,14.66,251600.0,10.5419,10.5707,10.5347,10.5563,251600.0
2007-04-18 09:50:00,14.66,14.69,14.66,14.68,302400.0,10.5563,10.5779,10.5563,10.5707,302400.0
2007-04-18 10:00:00,14.67,14.7,14.65,14.67,417000.0,10.5635,10.5851,10.5491,10.5635,417000.0
2007-04-18 10:10:00,14.67,14.69,14.65,14.68,440000.0,10.5635,10.5779,10.5491,10.5707,440000.0
2007-04-18 10:20:00,14.68,14.7,14.67,14.68,254000.0,10.5707,10.5851,10.5635,10.5707,254000.0
2007-04-18 10:30:00,14.68,14.7,14.66,14.67,263600.0,10.5707,10.5851,10.5563,10.5635,263600.0
2007-04-18 10:40:00,14.67,14.7,14.67,14.69,228000.0,10.5635,10.5851,10.5635,10.5779,228000.0
2007-04-18 10:50:00,14.69,14.7,14.65,14.67,372000.0,10.5779,10.5851,10.5491,10.5635,372000.0
2007-04-18 11:00:00,14.67,14.71,14.67,14.7,203200.0,10.5635,10.5923,10.5635,10.5851,203200.0
2007-04-18 11:10:00,14.71,14.71,14.7,14.7,190200.0,10.5923,10.5923,10.5851,10.5851,190200.0
2007-04-18 11:20:00,14.71,14.71,14.68,14.7,167000.0,10.5923,10.5923,10.5707,10.5851,167000.0
2007-04-18 11:30:00,14.7,14.71,14.69,14.69,187200.0,10.5851,10.5923,10.5779,10.5779,187200.0
2007-04-18 11:40:00,14.69,14.71,14.69,14.7,262600.0,10.5779,10.5923,10.5779,10.5851,262600.0
2007-04-18 11:50:00,14.7,14.7,14.67,14.67,129800.0,10.5851,10.5851,10.5635,10.5635,129800.0
2007-04-18 12:00:00,14.66,14.66,14.62,14.62,131800.0,10.5563,10.5563,10.5275,10.5275,131800.0
2007-04-18 12:10:00,14.63,14.65,14.62,14.65,149600.0,10.5347,10.5491,10.5275,10.5491,149600.0
2007-04-18 12:20:00,14.65,14.66,14.65,14.66,122800.0,10.5491,10.5563,10.5491,10.5563,122800.0
2007-04-18 12:30:00,14.65,14.69,14.65,14.68,259000.0,10.5491,10.5779,10.5491,10.5707,259000.0
2007-04-18 12:40:00,14.68,14.7,14.68,14.69,91200.0,10.5707,10.5851,10.5707,10.5779,91200.0
2007-04-18 12:50:00,14.69,14.7,14.69,14.7,106200.0,10.5779,10.5851,10.5779,10.5851,106200.0
2007-04-18 13:00:00,14.69,14.7,14.68,14.69,103800.0,10.5779,10.5851,10.5707,10.5779,103800.0
2007-04-18 13:10:00,14.69,14.71,14.69,14.7,123800.0,10.5779,10.5923,10.5779,10.5851,123800.0
2007-04-18 13:20:00,14.7,14.71,14.7,14.7,118800.0,10.5851,10.5923,10.5851,10.5851,118800.0
2007-04-18 13:30:00,14.7,14.72,14.67,14.68,320600.0,10.5851,10.5995,10.5635,10.5707,320600.0
2007-04-18 13:40:00,14.68,14.7,14.68,14.7,103600.0,10.5707,10.5851,10.5707,10.5851,103600.0
2007-04-18 13:50:00,14.7,14.71,14.7,14.7,93200.0,10.5851,10.5923,10.5851,10.5851,93200.0
2007-04-18 14:00:00,14.7,14.72,14.68,14.68,414400.0,10.5851,10.5995,10.5707,10.5707,414400.0
2007-04-18 14:10:00,14.68,14.72,14.68,14.7,215200.0,10.5707,10.5995,10.5707,10.5851,215200.0
2007-04-18 14:20:00,14.7,14.72,14.7,14.7,141800.0,10.5851,10.5995,10.5851,10.5851,141800.0
2007-04-18 14:30:00,14.7,14.72,14.7,14.72,156000.0,10.5851,10.5995,10.5851,10.5995,156000.0
2007-04-18 14:40:00,14.72,14.72,14.71,14.71,207600.0,10.5995,10.5995,10.5923,10.5923,207600.0
2007-04-18 14:50:00,14.71,14.72,14.69,14.72,229400.0,10.5923,10.5995,10.5779,10.5995,229400.0
2007-04-18 15:00:00,14.72,14.72,14.7,14.72,246000.0,10.5995,10.5995,10.5851,10.5995,246000.0
2007-04-18 15:10:00,14.72,14.74,14.72,14.74,269200.0,10.5995,10.6139,10.5995,10.6139,269200.0
2007-04-18 15:20:00,14.74,14.75,14.74,14.74,264800.0,10.6139,10.6211,10.6139,10.6139,264800.0
2007-04-18 15:30:00,14.74,14.75,14.74,14.75,187000.0,10.6139,10.6211,10.6139,10.6211,187000.0
2007-04-18 15:40:00,14.75,14.75,14.72,14.73,293200.0,10.6211,10.6211,10.5995,10.6067,293200.0
2007-04-18 15:50:00,14.72,14.74,14.71,14.71,553600.0,10.5995,10.6139,10.5923,10.5923,553600.0
2007-04-19 09:30:00,14.99,14.99,14.6,14.79,411200.0,10.7939,10.7939,10.5131,10.6499,411200.0
2007-04-19 09:40:00,14.79,14.85,14.74,14.83,410800.0,10.6499,10.6931,10.6139,10.6787,410800.0
2007-04-19 09:50:00,14.82,14.86,14.8,14.8,556000.0,10.6715,10.7003,10.6571,10.6571,556000.0
2007-04-19 10:00:00,14.8,14.83,14.76,14.81,259600.0,10.6571,10.6787,10.6283,10.6643,259600.0
2007-04-19 10:10:00,14.81,14.86,14.79,14.86,216400.0,10.6643,10.7003,10.6499,10.7003,216400.0
2007-04-19 10:20:00,14.85,14.92,14.85,14.9,463600.0,10.6931,10.7435,10.6931,10.7291,463600.0
2007-04-19 10:30:00,14.9,14.97,14.87,14.95,690400.0,10.7291,10.7795,10.7075,10.7651,690400.0
2007-04-19 10:40:00,14.95,14.95,14.92,14.93,265400.0,10.7651,10.7651,10.7435,10.7507,265400.0
2007-04-19 10:50:00,14.93,14.94,14.91,14.94,224800.0,10.7507,10.7579,10.7363,10.7579,224800.0
2007-04-19 11:00:00,14.94,14.95,14.93,14.95,344600.0,10.7579,10.7651,10.7507,10.7651,344600.0
2007-04-19 11:10:00,14.95,14.96,14.95,14.95,298800.0,10.7651,10.7723,10.7651,10.7651,298800.0
2007-04-19 11:20:00,14.95,14.95,14.88,14.88,277400.0,10.7651,10.7651,10.7147,10.7147,277400.0
2007-04-19 11:30:00,14.88,14.92,14.88,14.91,270600.0,10.7147,10.7435,10.7147,10.7363,270600.0
2007-04-19 11:40:00,14.91,14.92,14.9,14.91,162000.0,10.7363,10.7435,10.7291,10.7363,162000.0
2007-04-19 11:50:00,14.92,14.93,14.9,14.91,299600.0,10.7435,10.7507,10.7291,10.7363,299600.0
2007-04-19 12:00:00,14.9,14.93,14.9,14.9,277600.0,10.7291,10.7507,10.7291,10.7291,277600.0
2007-04-19 12:10:00,14.9,14.94,14.9,14.94,215000.0,10.7291,10.7579,10.7291,10.7579,215000.0
2007-04-19 12:20:00,14.94,14.95,14.92,14.93,233400.0,10.7579,10.7651,10.7435,10.7507,233400.0
2007-04-19 12:30:00,14.93,14.93,14.9,14.9,172200.0,10.7507,10.7507,10.7291,10.7291,172200.0
2007-04-19 12:40:00,14.9,14.92,14.9,14.91,130400.0,10.7291,10.7435,10.7291,10.7363,130400.0
2007-04-19 12:50:00,14.91,14.92,14.91,14.91,124400.0,10.7363,10.7435,10.7363,10.7363,124400.0
2007-04-19 13:00:00,14.92,14.92,14.9,14.92,105200.0,10.7435,10.7435,10.7291,10.7435,105200.0
2007-04-19 13:10:00,14.92,14.92,14.92,14.92,112600.0,10.7435,10.7435,10.7435,10.7435,112600.0
2007-04-19 13:20:00,14.92,14.92,14.91,14.92,124200.0,10.7435,10.7435,10.7363,10.7435,124200.0
2007-04-19 13:30:00,14.92,14.94,14.92,14.93,241800.0,10.7435,10.7579,10.7435,10.7507,241800.0
2007-04-19 13:40:00,14.93,14.93,14.93,14.93,133000.0,10.7507,10.7507,10.7507,10.7507,133000.0
2007-04-19 13:50:00,14.94,14.94,14.93,14.93,166400.0,10.7579,10.7579,10.7507,10.7507,166400.0
2007-04-19 14:00:00,14.94,14.95,14.93,14.94,312200.0,10.7579,10.7651,10.7507,10.7579,312200.0
2007-04-19 14:10:00,14.95,14.95,14.93,14.93,252400.0,10.7651,10.7651,10.7507,10.7507,252400.0
2007-04-19 14:20:00,14.93,14.97,14.93,14.95,586200.0,10.7507,10.7795,10.7507,10.7651,586200.0
2007-04-19 14:30:00,14.95,14.97,14.94,14.96,265000.0,10.7651,10.7795,10.7579,10.7723,265000.0
2007-04-19 14:40:00,14.96,15.0,14.96,15.0,366600.0,10.7723,10.8011,10.7723,10.8011,366600.0
2007-04-19 14:50:00,14.99,15.0,14.96,14.97,581400.0,10.7939,10.8011,10.7723,10.7795,581400.0
2007-04-19 15:00:00,14.97,15.0,14.97,14.99,586600.0,10.7795,10.8011,10.7795,10.7939,586600.0
2007-04-19 15:10:00,14.99,14.99,14.99,14.99,204600.0,10.7939,10.7939,10.7939,10.7939,204600.0
2007-04-19 15:20:00,14.99,15.03,14.99,15.02,846800.0,10.7939,10.8227,10.7939,10.8155,846800.0
2007-04-19 15:30:00,15.02,15.06,15.01,15.05,888400.0,10.8155,10.8443,10.8083,10.8371,888400.0
2007-04-19 15:40:00,15.05,15.08,15.05,15.07,609600.0,10.8371,10.8587,10.8371,10.8515,609600.0
2007-04-19 15:50:00,15.07,15.08,15.04,15.04,1019400.0,10.8515,10.8587,10.8299,10.8299,1019400.0
2007-04-20 09:30:00,15.13,15.13,15.0,15.07,1905600.0,10.8947,10.8947,10.8011,10.8515,1905600.0
2007-04-20 09:40:00,15.08,15.12,15.03,15.09,439200.0,10.8587,10.8875,10.8227,10.8659,439200.0
2007-04-20 09:50:00,15.09,15.09,15.05,15.05,360400.0,10.8659,10.8659,10.8371,10.8371,360400.0
2007-04-20 10:00:00,15.06,15.09,15.0,15.01,449600.0,10.8443,10.8659,10.8011,10.8083,449600.0
2007-04-20 10:10:00,15.01,15.09,15.0,15.06,390000.0,10.8083,10.8659,10.8011,10.8443,390000.0
2007-04-20 10:20:00,15.06,15.06,15.04,15.05,178600.0,10.8443,10.8443,10.8299,10.8371,178600.0
2007-04-20 10:30:00,15.05,15.05,15.01,15.02,160600.0,10.8371,10.8371,10.8083,10.8155,160600.0
2007-04-20 10:40:00,15.01,15.05,14.99,15.02,301400.0,10.8083,10.8371,10.7939,10.8155,301400.0
2007-04-20 10:50:00,15.02,15.11,15.02,15.11,229000.0,10.8155,10.8803,10.8155,10.8803,229000.0
2007-04-20 11:00:00,15.11,15.11,15.06,15.07,210000.0,10.8803,10.8803,10.8443,10.8515,210000.0
2007-04-20 11:10:00,15.08,15.11,15.05,15.06,343400.0,10.8587,10.8803,10.8371,10.8443,343400.0
2007-04-20 11:20:00,15.06,15.09,15.06,15.06,263800.0,10.8443,10.8659,10.8443,10.8443,263800.0
2007-04-20 11:30:00,15.06,15.09,15.05,15.05,203000.0,10.8443,10.8659,10.8371,10.8371,203000.0
2007-04-20 11:40:00,15.05,15.07,15.04,15.05,122600.0,10.8371,10.8515,10.8299,10.8371,122600.0
2007-04-20 11:50:00,15.04,15.05,15.01,15.01,154000.0,10.8299,10.8371,10.8083,10.8083,154000.0
2007-04-20 12:00:00,15.01,15.02,15.0,15.01,120600.0,10.8083,10.8155,10.8011,10.8083,120600.0
2007-04-20 12:10:00,15.01,15.03,15.01,15.02,151800.0,10.8083,10.8227,10.8083,10.8155,151800.0
2007-04-20 12:20:00,15.01,15.02,15.01,15.02,80200.0,10.8083,10.8155,10.8083,10.8155,80200.0
2007-04-20 12:30:00,15.01,15.02,15.0,15.0,60600.0,10.8083,10.8155,10.8011,10.8011,60600.0
2007-04-20 12:40:00,15.0,15.03,15.0,15.01,99000.0,10.8011,10.8227,10.8011,10.8083,99000.0
2007-04-20 12:50:00,15.01,15.03,15.01,15.02,69400.0,10.8083,10.8227,10.8083,10.8155,69400.0
2007-04-20 13:00:00,15.02,15.02,15.02,15.02,30600.0,10.8155,10.8155,10.8155,10.8155,30600.0
2007-04-20 13:10:00,15.02,15.05,15.02,15.04,99600.0,10.8155,10.8371,10.8155,10.8299,99600.0
2007-04-20 13:20:00,15.04,15.05,15.02,15.03,91000.0,10.8299,10.8371,10.8155,10.8227,91000.0
2007-04-20 13:30:00,15.03,15.03,15.01,15.01,65600.0,10.8227,10.8227,10.8083,10.8083,65600.0
2007-04-20 13:40:00,15.02,15.02,15.0,15.01,96600.0,10.8155,10.8155,10.8011,10.8083,96600.0
2007-04-20 13:50:00,15.02,15.02,15.0,15.01,70200.0,10.8155,10.8155,10.8011,10.8083,70200.0
2007-04-20 14:00:00,15.0,15.03,15.0,15.03,101000.0,10.8011,10.8227,10.8011,10.8227,101000.0
2007-04-20 14:10:00,15.03,15.05,15.01,15.05,147600.0,10.8227,10.8371,10.8083,10.8371,147600.0
2007-04-20 14:20:00,15.04,15.08,15.04,15.07,197200.0,10.8299,10.8587,10.8299,10.8515,197200.0
2007-04-20 14:30:00,15.07,15.07,15.05,15.06,194200.0,10.8515,10.8515,10.8371,10.8443,194200.0
2007-04-20 14:40:00,15.06,15.06,15.05,15.05,100800.0,10.8443,10.8443,10.8371,10.8371,100800.0
2007-04-20 14:50:00,15.05,15.06,15.05,15.05,99200.0,10.8371,10.8443,10.8371,10.8371,99200.0
2007-04-20 15:00:00,15.05,15.05,15.03,15.03,205000.0,10.8371,10.8371,10.8227,10.8227,205000.0
2007-04-20 15:10:00,15.04,15.05,15.02,15.02,329600.0,10.8299,10.8371,10.8155,10.8155,329600.0
2007-04-20 15:20:00,15.02,15.03,15.02,15.02,219400.0,10.8155,10.8227,10.8155,10.8155,219400.0
2007-04-20 15:30:00,15.03,15.03,15.01,15.01,332200.0,10.8227,10.8227,10.8083,10.8083,332200.0
2007-04-20 15:40:00,15.01,15.02,14.99,14.99,451000.0,10.8083,10.8155,10.7939,10.7939,451000.0
2007-04-20 15:50:00,14.99,15.03,14.99,15.01,537000.0,10.7939,10.8227,10.7939,10.8083,537000.0
2007-04-23 09:30:00,14.96,15.05,14.92,15.04,392800.0,10.7723,10.8371,10.7435,10.8299,392800.0
2007-04-23 09:40:00,15.04,15.13,15.04,15.13,356600.0,10.8299,10.8947,10.8299,10.8947,356600.0
2007-04-23 09:50:00,15.13,15.2,15.11,15.12,585200.0,10.8947,10.9451,10.8803,10.8875,585200.0
2007-04-23 10:00:00,15.12,15.2,15.11,15.19,245600.0,10.8875,10.9451,10.8803,10.9379,245600.0
2007-04-23 10:10:00,15.19,15.22,15.17,15.18,361800.0,10.9379,10.9595,10.9235,10.9307,361800.0
2007-04-23 10:20:00,15.17,15.19,15.15,15.19,143800.0,10.9235,10.9379,10.9091,10.9379,143800.0
2007-04-23 10:30:00,15.18,15.19,15.18,15.19,132400.0,10.9307,10.9379,10.9307,10.9379,132400.0
2007-04-23 10:40:00,15.18,15.21,15.18,15.2,289200.0,10.9307,10.9523,10.9307,10.9451,289200.0
2007-04-23 10:50:00,15.2,15.21,15.19,15.2,375800.0,10.9451,10.9523,10.9379,10.9451,375800.0
2007-04-23 11:00:00,15.19,15.2,15.17,15.17,275400.0,10.9379,10.9451,10.9235,10.9235,275400.0
2007-04-23 11:10:00,15.16,15.18,15.15,15.17,541000.0,10.9163,10.9307,10.9091,10.9235,541000.0
2007-04-23 11:20:00,15.17,15.17,15.15,15.15,105200.0,10.9235,10.9235,10.9091,10.9091,105200.0
2007-04-23 11:30:00,15.15,15.15,15.15,15.15,211600.0,10.9091,10.9091,10.9091,10.9091,211600.0
2007-04-23 11:40:00,15.15,15.18,15.15,15.17,229600.0,10.9091,10.9307,10.9091,10.9235,229600.0
2007-04-23 11:50:00,15.17,15.18,15.15,15.17,215800.0,10.9235,10.9307,10.9091,10.9235,215800.0
2007-04-23 12:00:00,15.17,15.18,15.17,15.18,247400.0,10.9235,10.9307,10.9235,10.9307,247400.0
2007-04-23 12:10:00,15.18,15.18,15.15,15.15,239600.0,10.9307,10.9307,10.9091,10.9091,239600.0
2007-04-23 12:20:00,15.15,15.18,15.15,15.17,164000.0,10.9091,10.9307,10.9091,10.9235,164000.0
2007-04-23 12:30:00,15.17,15.18,15.17,15.18,100400.0,10.9235,10.9307,10.9235,10.9307,100400.0
2007-04-23 12:40:00,15.18,15.18,15.17,15.18,108400.0,10.9307,10.9307,10.9235,10.9307,108400.0
2007-04-23 12:50:00,15.18,15.18,15.17,15.18,122200.0,10.9307,10.9307,10.9235,10.9307,122200.0
2007-04-23 13:00:00,15.18,15.18,15.18,15.18,101400.0,10.9307,10.9307,10.9307,10.9307,101400.0
2007-04-23 13:10:00,15.18,15.18,15.18,15.18,149000.0,10.9307,10.9307,10.9307,10.9307,149000.0
2007-04-23 13:20:00,15.18,15.18,15.17,15.17,81400.0,10.9307,10.9307,10.9235,10.9235,81400.0
2007-04-23 13:30:00,15.18,15.18,15.15,15.16,189800.0,10.9307,10.9307,10.9091,10.9163,189800.0
2007-04-23 13:40:00,15.16,15.16,15.12,15.13,271600.0,10.9163,10.9163,10.8875,10.8947,271600.0
2007-04-23 13:50:00,15.14,15.15,15.12,15.12,190600.0,10.9019,10.9091,10.8875,10.8875,190600.0
2007-04-23 14:00:00,15.12,15.13,15.1,15.12,196600.0,10.8875,10.8947,10.8731,10.8875,196600.0
2007-04-23 14:10:00,15.13,15.15,15.1,15.13,257800.0,10.8947,10.9091,10.8731,10.8947,257800.0
2007-04-23 14:20:00,15.13,15.14,15.13,15.14,159800.0,10.8947,10.9019,10.8947,10.9019,159800.0
2007-04-23 14:30:00,15.13,15.15,15.13,15.15,383400.0,10.8947,10.9091,10.8947,10.9091,383400.0
2007-04-23 14:40:00,15.15,15.15,15.13,15.14,314200.0,10.9091,10.9091,10.8947,10.9019,314200.0
2007-04-23 14:50:00,15.13,15.15,15.13,15.15,138800.0,10.8947,10.9091,10.8947,10.9091,138800.0
2007-04-23 15:00:00,15.14,15.14,15.11,15.12,349200.0,10.9019,10.9019,10.8803,10.8875,349200.0
2007-04-23 15:10:00,15.12,15.13,15.12,15.12,148200.0,10.8875,10.8947,10.8875,10.8875,148200.0
2007-04-23 15:20:00,15.12,15.12,15.1,15.12,394200.0,10.8875,10.8875,10.8731,10.8875,394200.0
2007-04-23 15:30:00,15.11,15.13,15.11,15.12,347800.0,10.8803,10.8947,10.8803,10.8875,347800.0
2007-04-23 15:40:00,15.12,15.13,15.11,15.13,235200.0,10.8875,10.8947,10.8803,10.8947,235200.0
2007-04-23 15:50:00,15.12,15.12,15.09,15.1,545800.0,10.8875,10.8875,10.8659,10.8731,545800.0
2007-04-24 09:30:00,15.03,15.05,14.95,14.97,394000.0,10.8227,10.8371,10.7651,10.7795,394000.0
2007-04-24 09:40:00,14.97,14.98,14.8,14.84,453800.0,10.7795,10.7867,10.6571,10.6859,453800.0
2007-04-24 09:50:00,14.84,14.85,14.79,14.83,393200.0,10.6859,10.6931,10.6499,10.6787,393200.0
2007-04-24 10:00:00,14.82,14.83,14.69,14.71,534000.0,10.6715,10.6787,10.5779,10.5923,534000.0
2007-04-24 10:10:00,14.71,14.74,14.69,14.72,515600.0,10.5923,10.6139,10.5779,10.5995,515600.0
2007-04-24 10:20:00,14.72,14.74,14.67,14.72,364200.0,10.5995,10.6139,10.5635,10.5995,364200.0
2007-04-24 10:30:00,14.72,14.75,14.71,14.74,187600.0,10.5995,10.6211,10.5923,10.6139,187600.0
2007-04-24 10:40:00,14.74,14.74,14.67,14.72,251200.0,10.6139,10.6139,10.5635,10.5995,251200.0
2007-04-24 10:50:00,14.72,14.75,14.71,14.74,271400.0,10.5995,10.6211,10.5923,10.6139,271400.0
2007-04-24 11:00:00,14.74,14.78,14.73,14.77,161600.0,10.6139,10.6427,10.6067,10.6355,161600.0
2007-04-24 11:10:00,14.77,14.79,14.74,14.77,232000.0,10.6355,10.6499,10.6139,10.6355,232000.0
2007-04-24 11:20:00,14.76,14.77,14.72,14.74,211800.0,10.6283,10.6355,10.5995,10.6139,211800.0
2007-04-24 11:30:00,14.74,14.78,14.74,14.74,152600.0,10.6139,10.6427,10.6139,10.6139,152600.0
2007-04-24 11:40:00,14.74,14.75,14.72,14.73,125000.0,10.6139,10.6211,10.5995,10.6067,125000.0
2007-04-24 11:50:00,14.73,14.77,14.71,14.72,177800.0,10.6067,10.6355,10.5923,10.5995,177800.0
2007-04-24 12:00:00,14.72,14.78,14.72,14.78,168800.0,10.5995,10.6427,10.5995,10.6427,168800.0
2007-04-24 12:10:00,14.77,14.83,14.77,14.81,95800.0,10.6355,10.6787,10.6355,10.6643,95800.0
2007-04-24 12:20:00,14.81,14.86,14.81,14.86,179200.0,10.6643,10.7003,10.6643,10.7003,179200.0
2007-04-24 12:30:00,14.85,14.86,14.81,14.81,217600.0,10.6931,10.7003,10.6643,10.6643,217600.0
2007-04-24 12:40:00,14.82,14.84,14.81,14.81,112200.0,10.6715,10.6859,10.6643,10.6643,112200.0
2007-04-24 12:50:00,14.81,14.84,14.81,14.82,117600.0,10.6643,10.6859,10.6643,10.6715,117600.0
2007-04-24 13:00:00,14.83,14.86,14.81,14.86,155000.0,10.6787,10.7003,10.6643,10.7003,155000.0
2007-04-24 13:10:00,14.85,14.85,14.84,14.85,158400.0,10.6931,10.6931,10.6859,10.6931,158400.0
2007-04-24 13:20:00,14.85,14.88,14.83,14.88,127800.0,10.6931,10.7147,10.6787,10.7147,127800.0
2007-04-24 13:30:00,14.88,14.9,14.88,14.88,121800.0,10.7147,10.7291,10.7147,10.7147,121800.0
2007-04-24 13:40:00,14.88,14.88,14.85,14.88,111000.0,10.7147,10.7147,10.6931,10.7147,111000.0
2007-04-24 13:50:00,14.87,14.9,14.86,14.88,116200.0,10.7075,10.7291,10.7003,10.7147,116200.0
2007-04-24 14:00:00,14.89,14.9,14.88,14.89,132200.0,10.7219,10.7291,10.7147,10.7219,132200.0
2007-04-24 14:10:00,14.9,14.94,14.9,14.92,158400.0,10.7291,10.7579,10.7291,10.7435,158400.0
2007-04-24 14:20:00,14.92,14.94,14.91,14.93,155800.0,10.7435,10.7579,10.7363,10.7507,155800.0
2007-04-24 14:30:00,14.93,14.95,14.92,14.92,171400.0,10.7507,10.7651,10.7435,10.7435,171400.0
2007-04-24 14:40:00,14.92,14.92,14.88,14.91,229600.0,10.7435,10.7435,10.7147,10.7363,229600.0
2007-04-24 14:50:00,14.9,14.91,14.9,14.9,158600.0,10.7291,10.7363,10.7291,10.7291,158600.0
2007-04-24 15:00:00,14.9,14.91,14.88,14.9,158200.0,10.7291,10.7363,10.7147,10.7291,158200.0
2007-04-24 15:10:00,14.9,14.9,14.87,14.88,194600.0,10.7291,10.7291,10.7075,10.7147,194600.0
2007-04-24 15:20:00,14.88,14.9,14.88,14.9,459800.0,10.7147,10.7291,10.7147,10.7291,459800.0
2007-04-24 15:30:00,14.89,14.92,14.88,14.9,203200.0,10.7219,10.7435,10.7147,10.7291,203200.0
2007-04-24 15:40:00,14.9,14.9,14.83,14.84,442200.0,10.7291,10.7291,10.6787,10.6859,442200.0
2007-04-24 15:50:00,14.84,14.85,14.8,14.81,553800.0,10.6859,10.6931,10.6571,10.6643,553800.0
2007-04-25 09:30:00,14.9,14.99,14.9,14.94,351200.0,10.7291,10.7939,10.7291,10.7579,351200.0
2007-04-25 09:40:00,14.94,14.97,14.9,14.93,297600.0,10.7579,10.7795,10.7291,10.7507,297600.0
2007-04-25 09:50:00,14.93,14.95,14.88,14.92,177800.0,10.7507,10.7651,10.7147,10.7435,177800.0
2007-04-25 10:00:00,14.93,15.0,14.9,14.97,303600.0,10.7507,10.8011,10.7291,10.7795,303600.0
2007-04-25 10:10:00,14.97,14.98,14.91,14.93,197200.0,10.7795,10.7867,10.7363,10.7507,197200.0
2007-04-25 10:20:00,14.93,14.93,14.9,14.93,389400.0,10.7507,10.7507,10.7291,10.7507,389400.0
2007-04-25 10:30:00,14.94,14.94,14.9,14.92,152000.0,10.7579,10.7579,10.7291,10.7435,152000.0
2007-04-25 10:40:00,14.93,14.94,14.92,14.94,162800.0,10.7507,10.7579,10.7435,10.7579,162800.0
2007-04-25 10:50:00,14.94,14.96,14.93,14.95,134600.0,10.7579,10.7723,10.7507,10.7651,134600.0
2007-04-25 11:00:00,14.95,14.96,14.93,14.96,205400.0,10.7651,10.7723,10.7507,10.7723,205400.0
2007-04-25 11:10:00,14.96,14.96,14.92,14.94,86000.0,10.7723,10.7723,10.7435,10.7579,86000.0
2007-04-25 11:20:00,14.94,14.94,14.93,14.93,74400.0,10.7579,10.7579,10.7507,10.7507,74400.0
2007-04-25 11:30:00,14.93,14.94,14.92,14.92,106400.0,10.7507,10.7579,10.7435,10.7435,106400.0
2007-04-25 11:40:00,14.92,14.93,14.91,14.92,112200.0,10.7435,10.7507,10.7363,10.7435,112200.0
2007-04-25 11:50:00,14.92,14.94,14.91,14.94,134600.0,10.7435,10.7579,10.7363,10.7579,134600.0
2007-04-25 12:00:00,14.94,14.95,14.92,14.92,114800.0,10.7579,10.7651,10.7435,10.7435,114800.0
2007-04-25 12:10:00,14.93,14.93,14.91,14.91,54000.0,10.7507,10.7507,10.7363,10.7363,54000.0
2007-04-25 12:20:00,14.91,14.92,14.88,14.88,90400.0,10.7363,10.7435,10.7147,10.7147,90400.0
2007-04-25 12:30:00,14.89,14.89,14.83,14.84,237200.0,10.7219,10.7219,10.6787,10.6859,237200.0
2007-04-25 12:40:00,14.84,14.86,14.84,14.85,142200.0,10.6859,10.7003,10.6859,10.6931,142200.0
2007-04-25 12:50:00,14.84,14.86,14.84,14.86,34800.0,10.6859,10.7003,10.6859,10.7003,34800.0
2007-04-25 13:00:00,14.86,14.86,14.85,14.86,93600.0,10.7003,10.7003,10.6931,10.7003,93600.0
2007-04-25 13:10:00,14.85,14.9,14.85,14.9,143000.0,10.6931,10.7291,10.6931,10.7291,143000.0
2007-04-25 13:20:00,14.9,14.93,14.9,14.92,103200.0,10.7291,10.7507,10.7291,10.7435,103200.0
2007-04-25 13:30:00,14.92,14.92,14.9,14.91,87800.0,10.7435,10.7435,10.7291,10.7363,87800.0
2007-04-25 13:40:00,14.9,14.93,14.9,14.92,79000.0,10.7291,10.7507,10.7291,10.7435,79000.0
2007-04-25 13:50:00,14.93,14.94,14.92,14.93,77800.0,10.7507,10.7579,10.7435,10.7507,77800.0
2007-04-25 14:00:00,14.93,14.94,14.92,14.94,95000.0,10.7507,10.7579,10.7435,10.7579,95000.0
2007-04-25 14:10:00,14.93,14.94,14.91,14.92,120600.0,10.7507,10.7579,10.7363,10.7435,120600.0
2007-04-25 14:20:00,14.92,14.93,14.9,14.93,65000.0,10.7435,10.7507,10.7291,10.7507,65000.0
2007-04-25 14:30:00,14.93,14.94,14.93,14.94,91200.0,10.7507,10.7579,10.7507,10.7579,91200.0
2007-04-25 14:40:00,14.94,14.96,14.93,14.94,164800.0,10.7579,10.7723,10.7507,10.7579,164800.0
2007-04-25 14:50:00,14.94,14.95,14.94,14.94,98600.0,10.7579,10.7651,10.7579,10.7579,98600.0
2007-04-25 15:00:00,14.94,14.97,14.94,14.96,170800.0,10.7579,10.7795,10.7579,10.7723,170800.0
2007-04-25 15:10:00,14.96,14.96,14.95,14.96,79200.0,10.7723,10.7723,10.7651,10.7723,79200.0
2007-04-25 15:20:00,14.96,14.96,14.94,14.95,187600.0,10.7723,10.7723,10.7579,10.7651,187600.0
2007-04-25 15:30:00,14.95,14.98,14.95,14.97,195400.0,10.7651,10.7867,10.7651,10.7795,195400.0
2007-04-25 15:40:00,14.97,14.99,14.97,14.97,224600.0,10.7795,10.7939,10.7795,10.7795,224600.0
2007-04-25 15:50:00,14.97,14.98,14.94,14.95,401000.0,10.7795,10.7867,10.7579,10.7651,401000.0
2007-04-26 09:30:00,14.9,14.97,14.84,14.9,158000.0,10.7291,10.7795,10.6859,10.7291,158000.0
2007-04-26 09:40:00,14.9,14.91,14.76,14.77,366400.0,10.7291,10.7363,10.6283,10.6355,366400.0
2007-04-26 09:50:00,14.78,14.8,14.71,14.73,391000.0,10.6427,10.6571,10.5923,10.6067,391000.0
2007-04-26 10:00:00,14.73,14.84,14.72,14.81,311600.0,10.6067,10.6859,10.5995,10.6643,311600.0
2007-04-26 10:10:00,14.81,14.81,14.79,14.8,167400.0,10.6643,10.6643,10.6499,10.6571,167400.0
2007-04-26 10:20:00,14.8,14.81,14.74,14.77,456200.0,10.6571,10.6643,10.6139,10.6355,456200.0
2007-04-26 10:30:00,14.77,14.8,14.76,14.77,278200.0,10.6355,10.6571,10.6283,10.6355,278200.0
2007-04-26 10:40:00,14.77,14.81,14.77,14.79,152200.0,10.6355,10.6643,10.6355,10.6499,152200.0
2007-04-26 10:50:00,14.79,14.8,14.77,14.78,240800.0,10.6499,10.6571,10.6355,10.6427,240800.0
2007-04-26 11:00:00,14.78,14.8,14.77,14.78,106200.0,10.6427,10.6571,10.6355,10.6427,106200.0
2007-04-26 11:10:00,14.78,14.79,14.78,14.79,143400.0,10.6427,10.6499,10.6427,10.6499,143400.0
2007-04-26 11:20:00,14.79,14.81,14.79,14.8,170400.0,10.6499,10.6643,10.6499,10.6571,170400.0
2007-04-26 11:30:00,14.8,14.82,14.8,14.82,174800.0,10.6571,10.6715,10.6571,10.6715,174800.0
2007-04-26 11:40:00,14.83,14.84,14.82,14.83,107400.0,10.6787,10.6859,10.6715,10.6787,107400.0
2007-04-26 11:50:00,14.83,14.84,14.78,14.78,231400.0,10.6787,10.6859,10.6427,10.6427,231400.0
2007-04-26 12:00:00,14.78,14.78,14.72,14.74,341800.0,10.6427,10.6427,10.5995,10.6139,341800.0
2007-04-26 12:10:00,14.74,14.76,14.72,14.74,265800.0,10.6139,10.6283,10.5995,10.6139,265800.0
2007-04-26 12:20:00,14.74,14.74,14.69,14.72,252800.0,10.6139,10.6139,10.5779,10.5995,252800.0
2007-04-26 12:30:00,14.72,14.76,14.71,14.75,148200.0,10.5995,10.6283,10.5923,10.6211,148200.0
2007-04-26 12:40:00,14.75,14.76,14.74,14.74,158000.0,10.6211,10.6283,10.6139,10.6139,158000.0
2007-04-26 12:50:00,14.74,14.75,14.72,14.72,159600.0,10.6139,10.6211,10.5995,10.5995,159600.0
2007-04-26 13:00:00,14.72,14.75,14.72,14.75,67000.0,10.5995,10.6211,10.5995,10.6211,67000.0
2007-04-26 13:10:00,14.74,14.75,14.74,14.75,73600.0,10.6139,10.6211,10.6139,10.6211,73600.0
2007-04-26 13:20:00,14.74,14.75,14.72,14.73,131600.0,10.6139,10.6211,10.5995,10.6067,131600.0
2007-04-26 13:30:00,14.73,14.74,14.72,14.73,86600.0,10.6067,10.6139,10.5995,10.6067,86600.0
2007-04-26 13:40:00,14.74,14.74,14.72,14.73,57200.0,10.6139,10.6139,10.5995,10.6067,57200.0
2007-04-26 13:50:00,14.74,14.76,14.74,14.74,90600.0,10.6139,10.6283,10.6139,10.6139,90600.0
2007-04-26 14:00:00,14.74,14.77,14.74,14.76,71800.0,10.6139,10.6355,10.6139,10.6283,71800.0
2007-04-26 14:10:00,14.76,14.8,14.74,14.8,197400.0,10.6283,10.6571,10.6139,10.6571,197400.0
2007-04-26 14:20:00,14.79,14.82,14.79,14.81,166400.0,10.6499,10.6715,10.6499,10.6643,166400.0
2007-04-26 14:30:00,14.81,14.81,14.77,14.8,131600.0,10.6643,10.6643,10.6355,10.6571,131600.0
2007-04-26 14:40:00,14.79,14.8,14.78,14.79,190800.0,10.6499,10.6571,10.6427,10.6499,190800.0
2007-04-26 14:50:00,14.79,14.79,14.77,14.77,163800.0,10.6499,10.6499,10.6355,10.6355,163800.0
2007-04-26 15:00:00,14.77,14.78,14.76,14.76,184200.0,10.6355,10.6427,10.6283,10.6283,184200.0
2007-04-26 15:10:00,14.76,14.77,14.76,14.77,157200.0,10.6283,10.6355,10.6283,10.6355,157200.0
2007-04-26 15:20:00,14.77,14.77,14.75,14.75,199400.0,10.6355,10.6355,10.6211,10.6211,199400.0
2007-04-26 15:30:00,14.76,14.77,14.74,14.74,406800.0,10.6283,10.6355,10.6139,10.6139,406800.0
2007-04-26 15:40:00,14.74,14.76,14.74,14.74,190600.0,10.6139,10.6283,10.6139,10.6139,190600.0
2007-04-26 15:50:00,14.74,14.75,14.73,14.74,285400.0,10.6139,10.6211,10.6067,10.6139,285400.0
2007-04-27 09:30:00,14.6,14.74,14.6,14.68,221800.0,10.5131,10.6139,10.5131,10.5707,221800.0
2007-04-27 09:40:00,14.68,14.76,14.67,14.72,284400.0,10.5707,10.6283,10.5635,10.5995,284400.0
2007-04-27 09:50:00,14.72,14.8,14.72,14.79,158800.0,10.5995,10.6571,10.5995,10.6499,158800.0
2007-04-27 10:00:00,14.8,14.86,14.8,14.84,159800.0,10.6571,10.7003,10.6571,10.6859,159800.0
2007-04-27 10:10:00,14.84,14.86,14.81,14.86,134000.0,10.6859,10.7003,10.6643,10.7003,134000.0
2007-04-27 10:20:00,14.85,14.87,14.81,14.83,172000.0,10.6931,10.7075,10.6643,10.6787,172000.0
2007-04-27 10:30:00,14.84,14.86,14.8,14.85,286000.0,10.6859,10.7003,10.6571,10.6931,286000.0
2007-04-27 10:40:00,14.85,14.88,14.83,14.86,217800.0,10.6931,10.7147,10.6787,10.7003,217800.0
2007-04-27 10:50:00,14.86,14.87,14.84,14.85,102000.0,10.7003,10.7075,10.6859,10.6931,102000.0
2007-04-27 11:00:00,14.85,14.88,14.84,14.88,116800.0,10.6931,10.7147,10.6859,10.7147,116800.0
2007-04-27 11:10:00,14.88,14.88,14.86,14.88,221400.0,10.7147,10.7147,10.7003,10.7147,221400.0
2007-04-27 11:20:00,14.87,14.93,14.87,14.91,1199800.0,10.7075,10.7507,10.7075,10.7363,1199800.0
2007-04-27 11:30:00,14.91,14.94,14.9,14.9,222600.0,10.7363,10.7579,10.7291,10.7291,222600.0
2007-04-27 11:40:00,14.9,14.92,14.89,14.9,1322600.0,10.7291,10.7435,10.7219,10.7291,1322600.0
2007-04-27 11:50:00,14.9,14.9,14.9,14.9,139400.0,10.7291,10.7291,10.7291,10.7291,139400.0
2007-04-27 12:00:00,14.9,14.9,14.88,14.9,118200.0,10.7291,10.7291,10.7147,10.7291,118200.0
2007-04-27 12:10:00,14.9,14.9,14.89,14.9,118600.0,10.7291,10.7291,10.7219,10.7291,118600.0
2007-04-27 12:20:00,14.9,14.91,14.89,14.91,140400.0,10.7291,10.7363,10.7219,10.7363,140400.0
2007-04-27 12:30:00,14.9,14.9,14.9,14.9,51800.0,10.7291,10.7291,10.7291,10.7291,51800.0
2007-04-27 12:40:00,14.9,14.93,14.9,14.92,575600.0,10.7291,10.7507,10.7291,10.7435,575600.0
2007-04-27 12:50:00,14.92,14.92,14.9,14.9,77400.0,10.7435,10.7435,10.7291,10.7291,77400.0
2007-04-27 13:00:00,14.91,14.91,14.9,14.9,61400.0,10.7363,10.7363,10.7291,10.7291,61400.0
2007-04-27 13:10:00,14.9,14.9,14.9,14.9,89200.0,10.7291,10.7291,10.7291,10.7291,89200.0
2007-04-27 13:20:00,14.9,14.91,14.9,14.9,55000.0,10.7291,10.7363,10.7291,10.7291,55000.0
2007-04-27 13:30:00,14.9,14.93,14.9,14.92,126800.0,10.7291,10.7507,10.7291,10.7435,126800.0
2007-04-27 13:40:00,14.92,14.92,14.9,14.91,103400.0,10.7435,10.7435,10.7291,10.7363,103400.0
2007-04-27 13:50:00,14.91,14.92,14.91,14.91,55000.0,10.7363,10.7435,10.7363,10.7363,55000.0
2007-04-27 14:00:00,14.91,14.93,14.91,14.91,226000.0,10.7363,10.7507,10.7363,10.7363,226000.0
2007-04-27 14:10:00,14.91,14.92,14.9,14.92,120400.0,10.7363,10.7435,10.7291,10.7435,120400.0
2007-04-27 14:20:00,14.92,14.93,14.92,14.92,179000.0,10.7435,10.7507,10.7435,10.7435,179000.0
2007-04-27 14:30:00,14.92,14.93,14.9,14.93,212200.0,10.7435,10.7507,10.7291,10.7507,212200.0
2007-04-27 14:40:00,14.93,14.94,14.93,14.94,108200.0,10.7507,10.7579,10.7507,10.7579,108200.0
2007-04-27 14:50:00,14.94,14.94,14.93,14.94,140400.0,10.7579,10.7579,10.7507,10.7579,140400.0
2007-04-27 15:00:00,14.94,14.94,14.9,14.91,160400.0,10.7579,10.7579,10.7291,10.7363,160400.0
2007-04-27 15:10:00,14.9,14.92,14.9,14.91,189000.0,10.7291,10.7435,10.7291,10.7363,189000.0
2007-04-27 15:20:00,14.91,14.91,14.89,14.89,240400.0,10.7363,10.7363,10.7219,10.7219,240400.0
2007-04-27 15:30:00,14.89,14.9,14.89,14.89,208400.0,10.7219,10.7291,10.7219,10.7219,208400.0
2007-04-27 15:40:00,14.9,14.9,14.86,14.88,364200.0,10.7291,10.7291,10.7003,10.7147,364200.0
2007-04-27 15:50:00,14.88,14.88,14.84,14.85,432400.0,10.7147,10.7147,10.6859,10.6931,432400.0
2007-04-30 09:30:00,14.94,14.95,14.88,14.89,420800.0,10.7579,10.7651,10.7147,10.7219,420800.0
2007-04-30 09:40:00,14.89,14.9,14.86,14.87,136000.0,10.7219,10.7291,10.7003,10.7075,136000.0
2007-04-30 09:50:00,14.88,14.94,14.86,14.9,721200.0,10.7147,10.7579,10.7003,10.7291,721200.0
2007-04-30 10:00:00,14.9,14.9,14.84,14.86,194600.0,10.7291,10.7291,10.6859,10.7003,194600.0
2007-04-30 10:10:00,14.85,14.91,14.84,14.9,177000.0,10.6931,10.7363,10.6859,10.7291,177000.0
2007-04-30 10:20:00,14.9,14.9,14.87,14.88,152800.0,10.7291,10.7291,10.7075,10.7147,152800.0
2007-04-30 10:30:00,14.88,14.9,14.88,14.9,112800.0,10.7147,10.7291,10.7147,10.7291,112800.0
2007-04-30 10:40:00,14.9,14.92,14.88,14.89,214000.0,10.7291,10.7435,10.7147,10.7219,214000.0
2007-04-30 10:50:00,14.89,14.9,14.88,14.9,146800.0,10.7219,10.7291,10.7147,10.7291,146800.0
2007-04-30 11:00:00,14.9,14.9,14.88,14.89,141000.0,10.7291,10.7291,10.7147,10.7219,141000.0
2007-04-30 11:10:00,14.88,14.9,14.88,14.9,74400.0,10.7147,10.7291,10.7147,10.7291,74400.0
2007-04-30 11:20:00,14.9,14.9,14.88,14.9,116800.0,10.7291,10.7291,10.7147,10.7291,116800.0
2007-04-30 11:30:00,14.9,14.9,14.88,14.89,147800.0,10.7291,10.7291,10.7147,10.7219,147800.0
2007-04-30 11:40:00,14.89,14.9,14.87,14.88,106200.0,10.7219,10.7291,10.7075,10.7147,106200.0
2007-04-30 11:50:00,14.88,14.89,14.86,14.87,123000.0,10.7147,10.7219,10.7003,10.7075,123000.0
2007-04-30 12:00:00,14.87,14.87,14.83,14.84,163200.0,10.7075,10.7075,10.6787,10.6859,163200.0
2007-04-30 12:10:00,14.84,14.85,14.83,14.84,83400.0,10.6859,10.6931,10.6787,10.6859,83400.0
2007-04-30 12:20:00,14.84,14.84,14.83,14.84,40600.0,10.6859,10.6859,10.6787,10.6859,40600.0
2007-04-30 12:30:00,14.84,14.88,14.84,14.87,84200.0,10.6859,10.7147,10.6859,10.7075,84200.0
2007-04-30 12:40:00,14.87,14.9,14.86,14.88,112200.0,10.7075,10.7291,10.7003,10.7147,112200.0
2007-04-30 12:50:00,14.88,14.91,14.88,14.9,126000.0,10.7147,10.7363,10.7147,10.7291,126000.0
2007-04-30 13:00:00,14.9,14.91,14.9,14.9,87600.0,10.7291,10.7363,10.7291,10.7291,87600.0
2007-04-30 13:10:00,14.9,14.92,14.9,14.9,116000.0,10.7291,10.7435,10.7291,10.7291,116000.0
2007-04-30 13:20:00,14.9,14.92,14.9,14.91,123000.0,10.7291,10.7435,10.7291,10.7363,123000.0
2007-04-30 13:30:00,14.91,14.91,14.9,14.91,90000.0,10.7363,10.7363,10.7291,10.7363,90000.0
2007-04-30 13:40:00,14.91,14.92,14.9,14.92,107200.0,10.7363,10.7435,10.7291,10.7435,107200.0
2007-04-30 13:50:00,14.92,14.92,14.9,14.9,147800.0,10.7435,10.7435,10.7291,10.7291,147800.0
2007-04-30 14:00:00,14.9,14.9,14.87,14.87,127200.0,10.7291,10.7291,10.7075,10.7075,127200.0
2007-04-30 14:10:00,14.87,14.9,14.87,14.88,104200.0,10.7075,10.7291,10.7075,10.7147,104200.0
2007-04-30 14:20:00,14.88,14.88,14.86,14.88,219400.0,10.7147,10.7147,10.7003,10.7147,219400.0
2007-04-30 14:30:00,14.88,14.9,14.85,14.85,229400.0,10.7147,10.7291,10.6931,10.6931,229400.0
2007-04-30 14:40:00,14.86,14.87,14.81,14.81,295600.0,10.7003,10.7075,10.6643,10.6643,295600.0
2007-04-30 14:50:00,14.81,14.84,14.8,14.82,253000.0,10.6643,10.6859,10.6571,10.6715,253000.0
2007-04-30 15:00:00,14.82,14.82,14.78,14.79,158200.0,10.6715,10.6715,10.6427,10.6499,158200.0
2007-04-30 15:10:00,14.79,14.79,14.76,14.78,168000.0,10.6499,10.6499,10.6283,10.6427,168000.0
2007-04-30 15:20:00,14.77,14.77,14.74,14.75,237400.0,10.6355,10.6355,10.6139,10.6211,237400.0
2007-04-30 15:30:00,14.75,14.78,14.74,14.77,162400.0,10.6211,10.6427,10.6139,10.6355,162400.0
2007-04-30 15:40:00,14.77,14.79,14.75,14.76,436800.0,10.6355,10.6499,10.6211,10.6283,436800.0
2007-04-30 15:50:00,14.76,14.77,14.71,14.74,544000.0,10.6283,10.6355,10.5923,10.6139,544000.0
2007-05-01 09:30:00,14.8,14.83,14.68,14.77,392000.0,10.6571,10.6787,10.5707,10.6355,392000.0
2007-05-01 09:40:00,14.76,14.85,14.6,14.63,474000.0,10.6283,10.6931,10.5131,10.5347,474000.0
2007-05-01 09:50:00,14.64,14.67,14.6,14.63,357800.0,10.5419,10.5635,10.5131,10.5347,357800.0
2007-05-01 10:00:00,14.62,14.69,14.6,14.61,342800.0,10.5275,10.5779,10.5131,10.5203,342800.0
2007-05-01 10:10:00,14.62,14.65,14.6,14.64,160600.0,10.5275,10.5491,10.5131,10.5419,160600.0
2007-05-01 10:20:00,14.65,14.65,14.59,14.59,222200.0,10.5491,10.5491,10.5059,10.5059,222200.0
2007-05-01 10:30:00,14.59,14.59,14.51,14.55,286400.0,10.5059,10.5059,10.4483,10.4771,286400.0
2007-05-01 10:40:00,14.56,14.57,14.51,14.54,155800.0,10.4843,10.4915,10.4483,10.4699,155800.0
2007-05-01 10:50:00,14.54,14.65,14.54,14.63,319600.0,10.4699,10.5491,10.4699,10.5347,319600.0
2007-05-01 11:00:00,14.63,14.64,14.59,14.62,177800.0,10.5347,10.5419,10.5059,10.5275,177800.0
2007-05-01 11:10:00,14.63,14.65,14.61,14.65,152200.0,10.5347,10.5491,10.5203,10.5491,152200.0
2007-05-01 11:20:00,14.65,14.72,14.65,14.7,246000.0,10.5491,10.5995,10.5491,10.5851,246000.0
2007-05-01 11:30:00,14.7,14.72,14.69,14.72,128000.0,10.5851,10.5995,10.5779,10.5995,128000.0
2007-05-01 11:40:00,14.72,14.76,14.72,14.75,1153400.0,10.5995,10.6283,10.5995,10.6211,1153400.0
2007-05-01 11:50:00,14.74,14.76,14.71,14.72,363600.0,10.6139,10.6283,10.5923,10.5995,363600.0
2007-05-01 12:00:00,14.72,14.75,14.7,14.74,178200.0,10.5995,10.6211,10.5851,10.6139,178200.0
2007-05-01 12:10:00,14.73,14.76,14.73,14.75,218000.0,10.6067,10.6283,10.6067,10.6211,218000.0
2007-05-01 12:20:00,14.75,14.79,14.74,14.77,301600.0,10.6211,10.6499,10.6139,10.6355,301600.0
2007-05-01 12:30:00,14.77,14.78,14.74,14.76,86200.0,10.6355,10.6427,10.6139,10.6283,86200.0
2007-05-01 12:40:00,14.76,14.78,14.76,14.77,106400.0,10.6283,10.6427,10.6283,10.6355,106400.0
2007-05-01 12:50:00,14.78,14.8,14.78,14.8,189000.0,10.6427,10.6571,10.6427,10.6571,189000.0
2007-05-01 13:00:00,14.79,14.8,14.75,14.75,109800.0,10.6499,10.6571,10.6211,10.6211,109800.0
2007-05-01 13:10:00,14.75,14.77,14.74,14.74,1175200.0,10.6211,10.6355,10.6139,10.6139,1175200.0
2007-05-01 13:20:00,14.74,14.75,14.72,14.73,92400.0,10.6139,10.6211,10.5995,10.6067,92400.0
2007-05-01 13:30:00,14.73,14.74,14.72,14.74,130200.0,10.6067,10.6139,10.5995,10.6139,130200.0
2007-05-01 13:40:00,14.74,14.77,14.72,14.72,136600.0,10.6139,10.6355,10.5995,10.5995,136600.0
2007-05-01 13:50:00,14.72,14.78,14.72,14.77,158200.0,10.5995,10.6427,10.5995,10.6355,158200.0
2007-05-01 14:00:00,14.77,14.78,14.74,14.74,79200.0,10.6355,10.6427,10.6139,10.6139,79200.0
2007-05-01 14:10:00,14.74,14.77,14.74,14.77,117000.0,10.6139,10.6355,10.6139,10.6355,117000.0
2007-05-01 14:20:00,14.77,14.78,14.77,14.77,110000.0,10.6355,10.6427,10.6355,10.6355,110000.0
2007-05-01 14:30:00,14.77,14.8,14.75,14.78,308000.0,10.6355,10.6571,10.6211,10.6427,308000.0
2007-05-01 14:40:00,14.78,14.78,14.74,14.74,105800.0,10.6427,10.6427,10.6139,10.6139,105800.0
2007-05-01 14:50:00,14.74,14.75,14.71,14.72,104400.0,10.6139,10.6211,10.5923,10.5995,104400.0
2007-05-01 15:00:00,14.72,14.74,14.68,14.68,196600.0,10.5995,10.6139,10.5707,10.5707,196600.0
2007-05-01 15:10:00,14.68,14.7,14.67,14.68,110200.0,10.5707,10.5851,10.5635,10.5707,110200.0
2007-05-01 15:20:00,14.68,14.72,14.68,14.71,218200.0,10.5707,10.5995,10.5707,10.5923,218200.0
2007-05-01 15:30:00,14.7,14.73,14.69,14.7,137800.0,10.5851,10.6067,10.5779,10.5851,137800.0
2007-05-01 15:40:00,14.7,14.75,14.7,14.74,201400.0,10.5851,10.6211,10.5851,10.6139,201400.0
2007-05-01 15:50:00,14.74,14.74,14.7,14.7,258000.0,10.6139,10.6139,10.5851,10.5851,258000.0
2007-05-02 09:30:00,14.72,14.85,14.59,14.72,215400.0,10.5995,10.6931,10.5059,10.5995,215400.0
2007-05-02 09:40:00,14.72,14.78,14.72,14.77,138200.0,10.5995,10.6427,10.5995,10.6355,138200.0
2007-05-02 09:50:00,14.77,14.81,14.75,14.76,186800.0,10.6355,10.6643,10.6211,10.6283,186800.0
2007-05-02 10:00:00,14.76,14.82,14.76,14.81,173600.0,10.6283,10.6715,10.6283,10.6643,173600.0
2007-05-02 10:10:00,14.81,14.85,14.78,14.83,184000.0,10.6643,10.6931,10.6427,10.6787,184000.0
2007-05-02 10:20:00,14.83,14.88,14.83,14.86,219600.0,10.6787,10.7147,10.6787,10.7003,219600.0
2007-05-02 10:30:00,14.86,14.88,14.85,14.87,236000.0,10.7003,10.7147,10.6931,10.7075,236000.0
2007-05-02 10:40:00,14.88,14.9,14.85,14.86,352400.0,10.7147,10.7291,10.6931,10.7003,352400.0
2007-05-02 10:50:00,14.86,14.86,14.83,14.84,60600.0,10.7003,10.7003,10.6787,10.6859,60600.0
2007-05-02 11:00:00,14.84,14.85,14.83,14.83,63400.0,10.6859,10.6931,10.6787,10.6787,63400.0
2007-05-02 11:10:00,14.83,14.83,14.83,14.83,46400.0,10.6787,10.6787,10.6787,10.6787,46400.0
2007-05-02 11:20:00,14.83,14.83,14.82,14.83,86800.0,10.6787,10.6787,10.6715,10.6787,86800.0
2007-05-02 11:30:00,14.83,14.84,14.83,14.84,43600.0,10.6787,10.6859,10.6787,10.6859,43600.0
2007-05-02 11:40:00,14.84,14.84,14.83,14.84,35200.0,10.6859,10.6859,10.6787,10.6859,35200.0
2007-05-02 11:50:00,14.83,14.84,14.83,14.84,38200.0,10.6787,10.6859,10.6787,10.6859,38200.0
2007-05-02 12:00:00,14.84,14.84,14.83,14.83,66800.0,10.6859,10.6859,10.6787,10.6787,66800.0
2007-05-02 12:10:00,14.83,14.84,14.83,14.83,93000.0,10.6787,10.6859,10.6787,10.6787,93000.0
2007-05-02 12:20:00,14.83,14.84,14.83,14.83,118600.0,10.6787,10.6859,10.6787,10.6787,118600.0
2007-05-02 12:30:00,14.83,14.84,14.83,14.83,64400.0,10.6787,10.6859,10.6787,10.6787,64400.0
2007-05-02 12:40:00,14.83,14.83,14.83,14.83,73800.0,10.6787,10.6787,10.6787,10.6787,73800.0
2007-05-02 12:50:00,14.83,14.83,14.82,14.83,189600.0,10.6787,10.6787,10.6715,10.6787,189600.0
2007-05-02 13:00:00,14.83,14.84,14.83,14.84,79000.0,10.6787,10.6859,10.6787,10.6859,79000.0
2007-05-02 13:10:00,14.85,14.87,14.84,14.85,116200.0,10.6931,10.7075,10.6859,10.6931,116200.0
2007-05-02 13:20:00,14.85,14.88,14.85,14.87,82200.0,10.6931,10.7147,10.6931,10.7075,82200.0
2007-05-02 13:30:00,14.87,14.88,14.86,14.88,87200.0,10.7075,10.7147,10.7003,10.7147,87200.0
2007-05-02 13:40:00,14.88,14.89,14.87,14.87,564200.0,10.7147,10.7219,10.7075,10.7075,564200.0
2007-05-02 13:50:00,14.88,14.9,14.87,14.88,502400.0,10.7147,10.7291,10.7075,10.7147,502400.0
2007-05-02 14:00:00,14.88,14.88,14.87,14.87,85000.0,10.7147,10.7147,10.7075,10.7075,85000.0
2007-05-02 14:10:00,14.87,14.9,14.86,14.9,258400.0,10.7075,10.7291,10.7003,10.7291,258400.0
2007-05-02 14:20:00,14.9,14.92,14.9,14.91,113200.0,10.7291,10.7435,10.7291,10.7363,113200.0
2007-05-02 14:30:00,14.91,14.94,14.91,14.92,253600.0,10.7363,10.7579,10.7363,10.7435,253600.0
2007-05-02 14:40:00,14.92,14.93,14.88,14.89,266200.0,10.7435,10.7507,10.7147,10.7219,266200.0
2007-05-02 14:50:00,14.9,14.92,14.88,14.88,110000.0,10.7291,10.7435,10.7147,10.7147,110000.0
2007-05-02 15:00:00,14.89,14.92,14.87,14.88,202400.0,10.7219,10.7435,10.7075,10.7147,202400.0
2007-05-02 15:10:00,14.88,14.92,14.87,14.91,190200.0,10.7147,10.7435,10.7075,10.7363,190200.0
2007-05-02 15:20:00,14.91,14.93,14.9,14.91,219400.0,10.7363,10.7507,10.7291,10.7363,219400.0
2007-05-02 15:30:00,14.92,14.94,14.92,14.92,198600.0,10.7435,10.7579,10.7435,10.7435,198600.0
2007-05-02 15:40:00,14.92,14.92,14.89,14.9,266200.0,10.7435,10.7435,10.7219,10.7291,266200.0
2007-05-02 15:50:00,14.89,14.89,14.85,14.87,368000.0,10.7219,10.7219,10.6931,10.7075,368000.0
2007-05-03 09:30:00,14.92,14.94,14.85,14.87,267200.0,10.7435,10.7579,10.6931,10.7075,267200.0
2007-05-03 09:40:00,14.88,14.93,14.88,14.92,93800.0,10.7147,10.7507,10.7147,10.7435,93800.0
2007-05-03 09:50:00,14.92,14.95,14.92,14.95,134200.0,10.7435,10.7651,10.7435,10.7651,134200.0
2007-05-03 10:00:00,14.95,14.96,14.86,14.92,350400.0,10.7651,10.7723,10.7003,10.7435,350400.0
2007-05-03 10:10:00,14.92,14.93,14.88,14.9,113200.0,10.7435,10.7507,10.7147,10.7291,113200.0
2007-05-03 10:20:00,14.9,14.9,14.88,14.89,91000.0,10.7291,10.7291,10.7147,10.7219,91000.0
2007-05-03 10:30:00,14.9,14.91,14.88,14.89,134600.0,10.7291,10.7363,10.7147,10.7219,134600.0
2007-05-03 10:40:00,14.9,14.95,14.89,14.95,235200.0,10.7291,10.7651,10.7219,10.7651,235200.0
2007-05-03 10:50:00,14.95,14.99,14.95,14.97,649000.0,10.7651,10.7939,10.7651,10.7795,649000.0
2007-05-03 11:00:00,14.97,14.98,14.94,14.95,85600.0,10.7795,10.7867,10.7579,10.7651,85600.0
2007-05-03 11:10:00,14.95,14.95,14.95,14.95,55400.0,10.7651,10.7651,10.7651,10.7651,55400.0
2007-05-03 11:20:00,14.95,14.95,14.9,14.91,161200.0,10.7651,10.7651,10.7291,10.7363,161200.0
2007-05-03 11:30:00,14.9,14.92,14.9,14.91,38800.0,10.7291,10.7435,10.7291,10.7363,38800.0
2007-05-03 11:40:00,14.9,14.91,14.9,14.9,59800.0,10.7291,10.7363,10.7291,10.7291,59800.0
2007-05-03 11:50:00,14.9,14.9,14.88,14.9,72200.0,10.7291,10.7291,10.7147,10.7291,72200.0
2007-05-03 12:00:00,14.91,14.92,14.87,14.87,91200.0,10.7363,10.7435,10.7075,10.7075,91200.0
2007-05-03 12:10:00,14.87,14.88,14.84,14.88,135400.0,10.7075,10.7147,10.6859,10.7147,135400.0
2007-05-03 12:20:00,14.88,14.9,14.84,14.84,102800.0,10.7147,10.7291,10.6859,10.6859,102800.0
2007-05-03 12:30:00,14.84,14.89,14.83,14.88,77400.0,10.6859,10.7219,10.6787,10.7147,77400.0
2007-05-03 12:40:00,14.88,14.9,14.85,14.86,89200.0,10.7147,10.7291,10.6931,10.7003,89200.0
2007-05-03 12:50:00,14.86,14.9,14.85,14.9,55400.0,10.7003,10.7291,10.6931,10.7291,55400.0
2007-05-03 13:00:00,14.9,14.91,14.89,14.9,62000.0,10.7291,10.7363,10.7219,10.7291,62000.0
2007-05-03 13:10:00,14.9,14.91,14.88,14.88,54400.0,10.7291,10.7363,10.7147,10.7147,54400.0
2007-05-03 13:20:00,14.88,14.9,14.88,14.9,36800.0,10.7147,10.7291,10.7147,10.7291,36800.0
2007-05-03 13:30:00,14.9,14.91,14.88,14.88,88200.0,10.7291,10.7363,10.7147,10.7147,88200.0
2007-05-03 13:40:00,14.88,14.88,14.87,14.87,101200.0,10.7147,10.7147,10.7075,10.7075,101200.0
2007-05-03 13:50:00,14.87,14.88,14.84,14.86,312400.0,10.7075,10.7147,10.6859,10.7003,312400.0
2007-05-03 14:00:00,14.86,14.87,14.83,14.84,169400.0,10.7003,10.7075,10.6787,10.6859,169400.0
2007-05-03 14:10:00,14.84,14.86,14.83,14.85,116400.0,10.6859,10.7003,10.6787,10.6931,116400.0
2007-05-03 14:20:00,14.85,14.86,14.81,14.83,139400.0,10.6931,10.7003,10.6643,10.6787,139400.0
2007-05-03 14:30:00,14.83,14.83,14.81,14.81,178000.0,10.6787,10.6787,10.6643,10.6643,178000.0
2007-05-03 14:40:00,14.81,14.83,14.81,14.83,117000.0,10.6643,10.6787,10.6643,10.6787,117000.0
2007-05-03 14:50:00,14.83,14.85,14.82,14.85,173200.0,10.6787,10.6931,10.6715,10.6931,173200.0
2007-05-03 15:00:00,14.85,14.89,14.84,14.86,334800.0,10.6931,10.7219,10.6859,10.7003,334800.0
2007-05-03 15:10:00,14.86,14.9,14.85,14.87,978800.0,10.7003,10.7291,10.6931,10.7075,978800.0
2007-05-03 15:20:00,14.87,14.88,14.85,14.86,372800.0,10.7075,10.7147,10.6931,10.7003,372800.0
2007-05-03 15:30:00,14.86,14.86,14.85,14.86,343800.0,10.7003,10.7003,10.6931,10.7003,343800.0
2007-05-03 15:40:00,14.85,14.86,14.83,14.83,311000.0,10.6931,10.7003,10.6787,10.6787,311000.0
2007-05-03 15:50:00,14.83,14.85,14.83,14.85,514000.0,10.6787,10.6931,10.6787,10.6931,514000.0
2007-05-04 09:30:00,14.88,15.01,14.87,14.88,296000.0,10.7147,10.8083,10.7075,10.7147,296000.0
2007-05-04 09:40:00,14.86,14.92,14.84,14.91,155400.0,10.7003,10.7435,10.6859,10.7363,155400.0
2007-05-04 09:50:00,14.91,14.93,14.91,14.92,603800.0,10.7363,10.7507,10.7363,10.7435,603800.0
2007-05-04 10:00:00,14.92,14.93,14.89,14.9,288000.0,10.7435,10.7507,10.7219,10.7291,288000.0
2007-05-04 10:10:00,14.9,14.9,14.88,14.9,145600.0,10.7291,10.7291,10.7147,10.7291,145600.0
2007-05-04 10:20:00,14.9,14.92,14.87,14.9,519400.0,10.7291,10.7435,10.7075,10.7291,519400.0
2007-05-04 10:30:00,14.9,14.9,14.84,14.84,152600.0,10.7291,10.7291,10.6859,10.6859,152600.0
2007-05-04 10:40:00,14.84,14.84,14.79,14.8,180000.0,10.6859,10.6859,10.6499,10.6571,180000.0
2007-05-04 10:50:00,14.8,14.84,14.79,14.81,179800.0,10.6571,10.6859,10.6499,10.6643,179800.0
2007-05-04 11:00:00,14.81,14.83,14.8,14.81,189400.0,10.6643,10.6787,10.6571,10.6643,189400.0
2007-05-04 11:10:00,14.81,14.82,14.79,14.8,129800.0,10.6643,10.6715,10.6499,10.6571,129800.0
2007-05-04 11:20:00,14.8,14.81,14.78,14.78,190000.0,10.6571,10.6643,10.6427,10.6427,190000.0
2007-05-04 11:30:00,14.79,14.79,14.76,14.77,151600.0,10.6499,10.6499,10.6283,10.6355,151600.0
2007-05-04 11:40:00,14.77,14.78,14.76,14.78,65600.0,10.6355,10.6427,10.6283,10.6427,65600.0
2007-05-04 11:50:00,14.79,14.79,14.78,14.78,62000.0,10.6499,10.6499,10.6427,10.6427,62000.0
2007-05-04 12:00:00,14.78,14.8,14.77,14.78,128800.0,10.6427,10.6571,10.6355,10.6427,128800.0
2007-05-04 12:10:00,14.78,14.78,14.76,14.77,68400.0,10.6427,10.6427,10.6283,10.6355,68400.0
2007-05-04 12:20:00,14.77,14.77,14.72,14.72,206000.0,10.6355,10.6355,10.5995,10.5995,206000.0
2007-05-04 12:30:00,14.72,14.77,14.71,14.76,212000.0,10.5995,10.6355,10.5923,10.6283,212000.0
2007-05-04 12:40:00,14.76,14.77,14.74,14.76,152800.0,10.6283,10.6355,10.6139,10.6283,152800.0
2007-05-04 12:50:00,14.75,14.8,14.75,14.8,130200.0,10.6211,10.6571,10.6211,10.6571,130200.0
2007-05-04 13:00:00,14.8,14.8,14.77,14.77,107200.0,10.6571,10.6571,10.6355,10.6355,107200.0
2007-05-04 13:10:00,14.77,14.81,14.77,14.79,83000.0,10.6355,10.6643,10.6355,10.6499,83000.0
2007-05-04 13:20:00,14.8,14.81,14.78,14.79,137600.0,10.6571,10.6643,10.6427,10.6499,137600.0
2007-05-04 13:30:00,14.79,14.79,14.77,14.79,75800.0,10.6499,10.6499,10.6355,10.6499,75800.0
2007-05-04 13:40:00,14.79,14.81,14.78,14.8,104200.0,10.6499,10.6643,10.6427,10.6571,104200.0
2007-05-04 13:50:00,14.8,14.81,14.77,14.77,112200.0,10.6571,10.6643,10.6355,10.6355,112200.0
2007-05-04 14:00:00,14.77,14.77,14.74,14.75,138400.0,10.6355,10.6355,10.6139,10.6211,138400.0
2007-05-04 14:10:00,14.75,14.78,14.75,14.76,78800.0,10.6211,10.6427,10.6211,10.6283,78800.0
2007-05-04 14:20:00,14.76,14.78,14.76,14.77,49000.0,10.6283,10.6427,10.6283,10.6355,49000.0
2007-05-04 14:30:00,14.77,14.77,14.76,14.77,128600.0,10.6355,10.6355,10.6283,10.6355,128600.0
2007-05-04 14:40:00,14.76,14.77,14.76,14.76,69200.0,10.6283,10.6355,10.6283,10.6283,69200.0
2007-05-04 14:50:00,14.76,14.78,14.75,14.78,97800.0,10.6283,10.6427,10.6211,10.6427,97800.0
2007-05-04 15:00:00,14.77,14.78,14.77,14.77,146600.0,10.6355,10.6427,10.6355,10.6355,146600.0
2007-05-04 15:10:00,14.78,14.78,14.77,14.77,191600.0,10.6427,10.6427,10.6355,10.6355,191600.0
2007-05-04 15:20:00,14.77,14.78,14.74,14.76,226200.0,10.6355,10.6427,10.6139,10.6283,226200.0
2007-05-04 15:30:00,14.76,14.76,14.72,14.74,361800.0,10.6283,10.6283,10.5995,10.6139,361800.0
2007-05-04 15:40:00,14.74,14.74,14.7,14.71,497200.0,10.6139,10.6139,10.5851,10.5923,497200.0
2007-05-04 15:50:00,14.71,14.76,14.71,14.76,326600.0,10.5923,10.6283,10.5923,10.6283,326600.0
2007-05-07 09:30:00,14.75,14.81,14.68,14.81,292000.0,10.6211,10.6643,10.5707,10.6643,292000.0
2007-05-07 09:40:00,14.81,14.85,14.8,14.81,273800.0,10.6643,10.6931,10.6571,10.6643,273800.0
2007-05-07 09:50:00,14.81,14.85,14.81,14.83,172600.0,10.6643,10.6931,10.6643,10.6787,172600.0
2007-05-07 10:00:00,14.83,14.86,14.82,14.85,151200.0,10.6787,10.7003,10.6715,10.6931,151200.0
2007-05-07 10:10:00,14.85,14.85,13.34,14.84,380000.0,10.6931,10.6931,9.6058,10.6859,380000.0
2007-05-07 10:20:00,14.84,14.85,14.83,14.83,128800.0,10.6859,10.6931,10.6787,10.6787,128800.0
2007-05-07 10:30:00,14.83,14.84,14.83,14.83,74200.0,10.6787,10.6859,10.6787,10.6787,74200.0
2007-05-07 10:40:00,14.83,14.85,14.82,14.85,94600.0,10.6787,10.6931,10.6715,10.6931,94600.0
2007-05-07 10:50:00,14.85,14.85,14.79,14.8,249800.0,10.6931,10.6931,10.6499,10.6571,249800.0
2007-05-07 11:00:00,14.8,14.84,14.8,14.82,74600.0,10.6571,10.6859,10.6571,10.6715,74600.0
2007-05-07 11:10:00,14.83,14.83,14.8,14.8,126600.0,10.6787,10.6787,10.6571,10.6571,126600.0
2007-05-07 11:20:00,14.8,14.83,14.8,14.82,51600.0,10.6571,10.6787,10.6571,10.6715,51600.0
2007-05-07 11:30:00,14.83,14.84,14.82,14.83,66400.0,10.6787,10.6859,10.6715,10.6787,66400.0
2007-05-07 11:40:00,14.83,14.85,14.83,14.84,58200.0,10.6787,10.6931,10.6787,10.6859,58200.0
2007-05-07 11:50:00,14.85,14.85,14.83,14.83,669200.0,10.6931,10.6931,10.6787,10.6787,669200.0
2007-05-07 12:00:00,14.84,14.85,14.84,14.85,57800.0,10.6859,10.6931,10.6859,10.6931,57800.0
2007-05-07 12:10:00,14.85,14.85,14.81,14.81,560400.0,10.6931,10.6931,10.6643,10.6643,560400.0
2007-05-07 12:20:00,14.81,14.84,14.81,14.83,200000.0,10.6643,10.6859,10.6643,10.6787,200000.0
2007-05-07 12:30:00,14.83,14.84,14.83,14.84,82400.0,10.6787,10.6859,10.6787,10.6859,82400.0
2007-05-07 12:40:00,14.84,14.84,14.81,14.84,124400.0,10.6859,10.6859,10.6643,10.6859,124400.0
2007-05-07 12:50:00,14.84,14.84,14.83,14.84,54400.0,10.6859,10.6859,10.6787,10.6859,54400.0
2007-05-07 13:00:00,14.84,14.84,14.83,14.83,38800.0,10.6859,10.6859,10.6787,10.6787,38800.0
2007-05-07 13:10:00,14.83,14.84,14.83,14.84,54000.0,10.6787,10.6859,10.6787,10.6859,54000.0
2007-05-07 13:20:00,14.84,14.84,14.83,14.84,73200.0,10.6859,10.6859,10.6787,10.6859,73200.0
2007-05-07 13:30:00,14.84,14.84,14.83,14.84,38000.0,10.6859,10.6859,10.6787,10.6859,38000.0
2007-05-07 13:40:00,14.84,14.84,14.83,14.84,47600.0,10.6859,10.6859,10.6787,10.6859,47600.0
2007-05-07 13:50:00,14.84,14.84,14.83,14.83,54600.0,10.6859,10.6859,10.6787,10.6787,54600.0
2007-05-07 14:00:00,14.83,14.84,14.83,14.83,67200.0,10.6787,10.6859,10.6787,10.6787,67200.0
2007-05-07 14:10:00,14.83,14.84,14.81,14.83,132600.0,10.6787,10.6859,10.6643,10.6787,132600.0
2007-05-07 14:20:00,14.83,14.83,14.81,14.82,78600.0,10.6787,10.6787,10.6643,10.6715,78600.0
2007-05-07 14:30:00,14.82,14.83,14.81,14.81,73200.0,10.6715,10.6787,10.6643,10.6643,73200.0
2007-05-07 14:40:00,14.82,14.83,14.81,14.82,49600.0,10.6715,10.6787,10.6643,10.6715,49600.0
2007-05-07 14:50:00,14.82,14.83,14.81,14.81,60400.0,10.6715,10.6787,10.6643,10.6643,60400.0
2007-05-07 15:00:00,14.81,14.83,14.8,14.8,143400.0,10.6643,10.6787,10.6571,10.6571,143400.0
2007-05-07 15:10:00,14.8,14.81,14.79,14.8,126000.0,10.6571,10.6643,10.6499,10.6571,126000.0
2007-05-07 15:20:00,14.8,14.81,14.8,14.8,113800.0,10.6571,10.6643,10.6571,10.6571,113800.0
2007-05-07 15:30:00,14.8,14.8,14.79,14.8,115200.0,10.6571,10.6571,10.6499,10.6571,115200.0
2007-05-07 15:40:00,14.8,14.8,14.79,14.8,133400.0,10.6571,10.6571,10.6499,10.6571,133400.0
2007-05-07 15:50:00,14.8,14.81,14.79,14.8,242000.0,10.6571,10.6643,10.6499,10.6571,242000.0
2007-05-08 09:30:00,14.71,14.81,14.69,14.71,406200.0,10.5923,10.6643,10.5779,10.5923,406200.0
2007-05-08 09:40:00,14.71,14.72,14.69,14.71,204400.0,10.5923,10.5995,10.5779,10.5923,204400.0
2007-05-08 09:50:00,14.71,14.71,14.69,14.69,127200.0,10.5923,10.5923,10.5779,10.5779,127200.0
2007-05-08 10:00:00,14.69,14.7,14.66,14.67,186400.0,10.5779,10.5851,10.5563,10.5635,186400.0
2007-05-08 10:10:00,14.67,14.7,14.67,14.69,83200.0,10.5635,10.5851,10.5635,10.5779,83200.0
2007-05-08 10:20:00,14.69,14.72,14.69,14.7,167400.0,10.5779,10.5995,10.5779,10.5851,167400.0
2007-05-08 10:30:00,14.7,14.7,14.69,14.69,185200.0,10.5851,10.5851,10.5779,10.5779,185200.0
2007-05-08 10:40:00,14.69,14.7,14.69,14.7,64400.0,10.5779,10.5851,10.5779,10.5851,64400.0
2007-05-08 10:50:00,14.7,14.7,14.68,14.68,126600.0,10.5851,10.5851,10.5707,10.5707,126600.0
2007-05-08 11:00:00,14.68,14.7,14.67,14.69,180000.0,10.5707,10.5851,10.5635,10.5779,180000.0
2007-05-08 11:10:00,14.69,14.7,14.69,14.69,736000.0,10.5779,10.5851,10.5779,10.5779,736000.0
2007-05-08 11:20:00,14.7,14.7,14.68,14.68,153000.0,10.5851,10.5851,10.5707,10.5707,153000.0
2007-05-08 11:30:00,14.68,14.69,14.67,14.67,140200.0,10.5707,10.5779,10.5635,10.5635,140200.0
2007-05-08 11:40:00,14.67,14.68,14.65,14.65,75800.0,10.5635,10.5707,10.5491,10.5491,75800.0
2007-05-08 11:50:00,14.65,14.68,14.65,14.68,141200.0,10.5491,10.5707,10.5491,10.5707,141200.0
2007-05-08 12:00:00,14.68,14.68,14.63,14.65,349800.0,10.5707,10.5707,10.5347,10.5491,349800.0
2007-05-08 12:10:00,14.65,14.66,14.62,14.62,176200.0,10.5491,10.5563,10.5275,10.5275,176200.0
2007-05-08 12:20:00,14.62,14.65,14.62,14.63,109200.0,10.5275,10.5491,10.5275,10.5347,109200.0
2007-05-08 12:30:00,14.63,14.65,14.62,14.65,118600.0,10.5347,10.5491,10.5275,10.5491,118600.0
2007-05-08 12:40:00,14.65,14.65,14.63,14.65,135000.0,10.5491,10.5491,10.5347,10.5491,135000.0
2007-05-08 12:50:00,14.65,14.67,14.65,14.65,89400.0,10.5491,10.5635,10.5491,10.5491,89400.0
2007-05-08 13:00:00,14.65,14.68,14.65,14.68,133200.0,10.5491,10.5707,10.5491,10.5707,133200.0
2007-05-08 13:10:00,14.67,14.68,14.67,14.68,91000.0,10.5635,10.5707,10.5635,10.5707,91000.0
2007-05-08 13:20:00,14.68,14.68,14.67,14.67,47400.0,10.5707,10.5707,10.5635,10.5635,47400.0
2007-05-08 13:30:00,14.68,14.68,14.66,14.67,121200.0,10.5707,10.5707,10.5563,10.5635,121200.0
2007-05-08 13:40:00,14.67,14.68,14.67,14.67,63000.0,10.5635,10.5707,10.5635,10.5635,63000.0
2007-05-08 13:50:00,14.67,14.68,14.67,14.67,84600.0,10.5635,10.5707,10.5635,10.5635,84600.0
2007-05-08 14:00:00,14.67,14.67,14.66,14.67,90600.0,10.5635,10.5635,10.5563,10.5635,90600.0
2007-05-08 14:10:00,14.67,14.68,14.67,14.68,128600.0,10.5635,10.5707,10.5635,10.5707,128600.0
2007-05-08 14:20:00,14.68,14.69,14.67,14.68,101000.0,10.5707,10.5779,10.5635,10.5707,101000.0
2007-05-08 14:30:00,14.69,14.69,14.67,14.67,138000.0,10.5779,10.5779,10.5635,10.5635,138000.0
2007-05-08 14:40:00,14.67,14.67,14.67,14.67,83200.0,10.5635,10.5635,10.5635,10.5635,83200.0
2007-05-08 14:50:00,14.67,14.68,14.66,14.68,116200.0,10.5635,10.5707,10.5563,10.5707,116200.0
2007-05-08 15:00:00,14.67,14.68,14.66,14.66,112400.0,10.5635,10.5707,10.5563,10.5563,112400.0
2007-05-08 15:10:00,14.66,14.68,14.66,14.67,143400.0,10.5563,10.5707,10.5563,10.5635,143400.0
2007-05-08 15:20:00,14.67,14.69,14.67,14.68,138200.0,10.5635,10.5779,10.5635,10.5707,138200.0
2007-05-08 15:30:00,14.68,14.68,14.64,14.65,322000.0,10.5707,10.5707,10.5419,10.5491,322000.0
2007-05-08 15:40:00,14.65,14.66,14.63,14.63,310600.0,10.5491,10.5563,10.5347,10.5347,310600.0
2007-05-08 15:50:00,14.63,14.67,14.63,14.67,430200.0,10.5347,10.5635,10.5347,10.5635,430200.0
2007-05-09 09:30:00,14.64,14.67,14.62,14.62,268200.0,10.5419,10.5635,10.5275,10.5275,268200.0
2007-05-09 09:40:00,14.62,14.63,14.58,14.6,563600.0,10.5275,10.5347,10.4987,10.5131,563600.0
2007-05-09 09:50:00,14.6,14.61,14.56,14.57,398800.0,10.5131,10.5203,10.4843,10.4915,398800.0
2007-05-09 10:00:00,14.58,14.58,14.53,14.54,459200.0,10.4987,10.4987,10.4627,10.4699,459200.0
2007-05-09 10:10:00,14.54,14.55,14.45,14.52,633000.0,10.4699,10.4771,10.4051,10.4555,633000.0
2007-05-09 10:20:00,14.51,14.55,14.49,14.55,183200.0,10.4483,10.4771,10.4339,10.4771,183200.0
2007-05-09 10:30:00,14.55,14.56,14.53,14.54,247400.0,10.4771,10.4843,10.4627,10.4699,247400.0
2007-05-09 10:40:00,14.53,14.54,14.51,14.52,216400.0,10.4627,10.4699,10.4483,10.4555,216400.0
2007-05-09 10:50:00,14.52,14.54,14.52,14.53,212400.0,10.4555,10.4699,10.4555,10.4627,212400.0
2007-05-09 11:00:00,14.53,14.55,14.53,14.54,166000.0,10.4627,10.4771,10.4627,10.4699,166000.0
2007-05-09 11:10:00,14.55,14.55,14.53,14.53,226000.0,10.4771,10.4771,10.4627,10.4627,226000.0
2007-05-09 11:20:00,14.53,14.55,14.53,14.55,202800.0,10.4627,10.4771,10.4627,10.4771,202800.0
2007-05-09 11:30:00,14.54,14.55,14.53,14.54,235000.0,10.4699,10.4771,10.4627,10.4699,235000.0
2007-05-09 11:40:00,14.54,14.54,14.49,14.49,290200.0,10.4699,10.4699,10.4339,10.4339,290200.0
2007-05-09 11:50:00,14.49,14.49,14.46,14.46,325200.0,10.4339,10.4339,10.4123,10.4123,325200.0
2007-05-09 12:00:00,14.46,14.47,14.45,14.45,269600.0,10.4123,10.4195,10.4051,10.4051,269600.0
2007-05-09 12:10:00,14.45,14.46,14.45,14.46,106800.0,10.4051,10.4123,10.4051,10.4123,106800.0
2007-05-09 12:20:00,14.46,14.49,14.45,14.49,230600.0,10.4123,10.4339,10.4051,10.4339,230600.0
2007-05-09 12:30:00,14.49,14.51,14.49,14.51,106400.0,10.4339,10.4483,10.4339,10.4483,106400.0
2007-05-09 12:40:00,14.51,14.53,14.5,14.53,206400.0,10.4483,10.4627,10.4411,10.4627,206400.0
2007-05-09 12:50:00,14.52,14.55,14.52,14.53,210800.0,10.4555,10.4771,10.4555,10.4627,210800.0
2007-05-09 13:00:00,14.52,14.56,14.52,14.55,361400.0,10.4555,10.4843,10.4555,10.4771,361400.0
2007-05-09 13:10:00,14.55,14.57,14.55,14.56,136400.0,10.4771,10.4915,10.4771,10.4843,136400.0
2007-05-09 13:20:00,14.56,14.58,14.56,14.58,110000.0,10.4843,10.4987,10.4843,10.4987,110000.0
2007-05-09 13:30:00,14.58,14.58,14.54,14.54,247400.0,10.4987,10.4987,10.4699,10.4699,247400.0
2007-05-09 13:40:00,14.55,14.56,14.54,14.56,143800.0,10.4771,10.4843,10.4699,10.4843,143800.0
2007-05-09 13:50:00,14.56,14.57,14.55,14.55,119800.0,10.4843,10.4915,10.4771,10.4771,119800.0
2007-05-09 14:00:00,14.55,14.56,14.54,14.56,251800.0,10.4771,10.4843,10.4699,10.4843,251800.0
2007-05-09 14:10:00,14.56,14.56,14.48,14.53,420200.0,10.4843,10.4843,10.4267,10.4627,420200.0
2007-05-09 14:20:00,14.53,14.56,14.49,14.51,393000.0,10.4627,10.4843,10.4339,10.4483,393000.0
2007-05-09 14:30:00,14.51,14.55,14.49,14.55,146400.0,10.4483,10.4771,10.4339,10.4771,146400.0
2007-05-09 14:40:00,14.54,14.56,14.52,14.52,445400.0,10.4699,10.4843,10.4555,10.4555,445400.0
2007-05-09 14:50:00,14.53,14.53,14.51,14.51,184600.0,10.4627,10.4627,10.4483,10.4483,184600.0
2007-05-09 15:00:00,14.51,14.53,14.49,14.5,376600.0,10.4483,10.4627,10.4339,10.4411,376600.0
2007-05-09 15:10:00,14.5,14.53,14.49,14.51,255000.0,10.4411,10.4627,10.4339,10.4483,255000.0
2007-05-09 15:20:00,14.51,14.54,14.49,14.54,402600.0,10.4483,10.4699,10.4339,10.4699,402600.0
2007-05-09 15:30:00,14.54,14.56,14.53,14.56,243200.0,10.4699,10.4843,10.4627,10.4843,243200.0
2007-05-09 15:40:00,14.56,14.56,14.52,14.54,393600.0,10.4843,10.4843,10.4555,10.4699,393600.0
2007-05-09 15:50:00,14.54,14.55,14.52,14.54,507000.0,10.4699,10.4771,10.4555,10.4699,507000.0
2007-05-10 09:30:00,14.45,14.47,14.31,14.38,366200.0,10.4051,10.4195,10.3043,10.3547,366200.0
2007-05-10 09:40:00,14.38,14.42,14.34,14.41,420400.0,10.3547,10.3835,10.3259,10.3763,420400.0
2007-05-10 09:50:00,14.41,14.46,14.4,14.46,376200.0,10.3763,10.4123,10.3691,10.4123,376200.0
2007-05-10 10:00:00,14.45,14.5,14.44,14.5,352000.0,10.4051,10.4411,10.3979,10.4411,352000.0
2007-05-10 10:10:00,14.5,14.58,14.49,14.57,358000.0,10.4411,10.4987,10.4339,10.4915,358000.0
2007-05-10 10:20:00,14.57,14.62,14.57,14.58,366000.0,10.4915,10.5275,10.4915,10.4987,366000.0
2007-05-10 10:30:00,14.58,14.58,14.54,14.58,269800.0,10.4987,10.4987,10.4699,10.4987,269800.0
2007-05-10 10:40:00,14.58,14.58,14.54,14.56,203200.0,10.4987,10.4987,10.4699,10.4843,203200.0
2007-05-10 10:50:00,14.56,14.56,14.53,14.54,229000.0,10.4843,10.4843,10.4627,10.4699,229000.0
2007-05-10 11:00:00,14.54,14.55,14.53,14.55,152600.0,10.4699,10.4771,10.4627,10.4771,152600.0
2007-05-10 11:10:00,14.55,14.55,14.5,14.53,204600.0,10.4771,10.4771,10.4411,10.4627,204600.0
2007-05-10 11:20:00,14.52,14.53,14.5,14.53,123600.0,10.4555,10.4627,10.4411,10.4627,123600.0
2007-05-10 11:30:00,14.53,14.55,14.52,14.55,111600.0,10.4627,10.4771,10.4555,10.4771,111600.0
2007-05-10 11:40:00,14.55,14.56,14.54,14.55,175200.0,10.4771,10.4843,10.4699,10.4771,175200.0
2007-05-10 11:50:00,14.55,14.55,14.47,14.47,155600.0,10.4771,10.4771,10.4195,10.4195,155600.0
2007-05-10 12:00:00,14.47,14.47,14.4,14.4,396600.0,10.4195,10.4195,10.3691,10.3691,396600.0
2007-05-10 12:10:00,14.4,14.46,14.4,14.45,136200.0,10.3691,10.4123,10.3691,10.4051,136200.0
2007-05-10 12:20:00,14.46,14.48,14.45,14.47,100400.0,10.4123,10.4267,10.4051,10.4195,100400.0
2007-05-10 12:30:00,14.47,14.47,14.46,14.47,129600.0,10.4195,10.4195,10.4123,10.4195,129600.0
2007-05-10 12:40:00,14.47,14.53,14.47,14.5,190200.0,10.4195,10.4627,10.4195,10.4411,190200.0
2007-05-10 12:50:00,14.5,14.52,14.47,14.47,185000.0,10.4411,10.4555,10.4195,10.4195,185000.0
2007-05-10 13:00:00,14.47,14.49,14.45,14.46,167600.0,10.4195,10.4339,10.4051,10.4123,167600.0
2007-05-10 13:10:00,14.47,14.52,14.45,14.52,169800.0,10.4195,10.4555,10.4051,10.4555,169800.0
2007-05-10 13:20:00,14.51,14.52,14.49,14.51,153400.0,10.4483,10.4555,10.4339,10.4483,153400.0
2007-05-10 13:30:00,14.5,14.51,14.46,14.49,157600.0,10.4411,10.4483,10.4123,10.4339,157600.0
2007-05-10 13:40:00,14.49,14.5,14.49,14.5,191600.0,10.4339,10.4411,10.4339,10.4411,191600.0
2007-05-10 13:50:00,14.5,14.51,14.49,14.49,106200.0,10.4411,10.4483,10.4339,10.4339,106200.0
2007-05-10 14:00:00,14.49,14.52,14.49,14.51,228600.0,10.4339,10.4555,10.4339,10.4483,228600.0
2007-05-10 14:10:00,14.51,14.54,14.51,14.54,180600.0,10.4483,10.4699,10.4483,10.4699,180600.0
2007-05-10 14:20:00,14.54,14.54,14.5,14.5,195200.0,10.4699,10.4699,10.4411,10.4411,195200.0
2007-05-10 14:30:00,14.49,14.5,14.47,14.49,287200.0,10.4339,10.4411,10.4195,10.4339,287200.0
2007-05-10 14:40:00,14.49,14.51,14.49,14.5,249000.0,10.4339,10.4483,10.4339,10.4411,249000.0
2007-05-10 14:50:00,14.5,14.52,14.47,14.47,261800.0,10.4411,10.4555,10.4195,10.4195,261800.0
2007-05-10 15:00:00,14.48,14.48,14.46,14.47,314000.0,10.4267,10.4267,10.4123,10.4195,314000.0
2007-05-10 15:10:00,14.47,14.49,14.46,14.48,198600.0,10.4195,10.4339,10.4123,10.4267,198600.0
2007-05-10 15:20:00,14.47,14.47,14.44,14.44,218400.0,10.4195,10.4195,10.3979,10.3979,218400.0
2007-05-10 15:30:00,14.44,14.44,14.43,14.43,195000.0,10.3979,10.3979,10.3907,10.3907,195000.0
2007-05-10 15:40:00,14.43,14.46,14.41,14.44,516200.0,10.3907,10.4123,10.3763,10.3979,516200.0
2007-05-10 15:50:00,14.43,14.44,14.4,14.42,768800.0,10.3907,10.3979,10.3691,10.3835,768800.0
2007-05-11 09:30:00,14.38,14.5,14.38,14.38,288400.0,10.3816,10.4682,10.3816,10.3816,288400.0
2007-05-11 09:40:00,14.38,14.45,14.35,14.44,174000.0,10.3816,10.4321,10.3599,10.4249,174000.0
2007-05-11 09:50:00,14.44,14.45,14.4,14.42,166400.0,10.4249,10.4321,10.396,10.4105,166400.0
2007-05-11 10:00:00,14.42,14.46,14.38,14.38,175800.0,10.4105,10.4393,10.3816,10.3816,175800.0
2007-05-11 10:10:00,14.38,14.4,14.35,14.38,205200.0,10.3816,10.396,10.3599,10.3816,205200.0
2007-05-11 10:20:00,14.38,14.43,14.36,14.4,329000.0,10.3816,10.4177,10.3671,10.396,329000.0
2007-05-11 10:30:00,14.4,14.45,14.4,14.43,166800.0,10.396,10.4321,10.396,10.4177,166800.0
2007-05-11 10:40:00,14.43,14.43,14.39,14.43,215400.0,10.4177,10.4177,10.3888,10.4177,215400.0
2007-05-11 10:50:00,14.43,14.43,14.4,14.4,392600.0,10.4177,10.4177,10.396,10.396,392600.0
2007-05-11 11:00:00,14.4,14.42,14.4,14.41,616400.0,10.396,10.4105,10.396,10.4032,616400.0
2007-05-11 11:10:00,14.41,14.44,14.4,14.42,792200.0,10.4032,10.4249,10.396,10.4105,792200.0
2007-05-11 11:20:00,14.42,14.45,14.4,14.43,219800.0,10.4105,10.4321,10.396,10.4177,219800.0
2007-05-11 11:30:00,14.44,14.44,14.42,14.43,165400.0,10.4249,10.4249,10.4105,10.4177,165400.0
2007-05-11 11:40:00,14.43,14.46,14.41,14.45,291200.0,10.4177,10.4393,10.4032,10.4321,291200.0
2007-05-11 11:50:00,14.45,14.45,14.43,14.43,416800.0,10.4321,10.4321,10.4177,10.4177,416800.0
2007-05-11 12:00:00,14.43,14.43,14.42,14.42,238800.0,10.4177,10.4177,10.4105,10.4105,238800.0
2007-05-11 12:10:00,14.42,14.43,14.42,14.42,120200.0,10.4105,10.4177,10.4105,10.4105,120200.0
2007-05-11 12:20:00,14.42,14.43,14.4,14.41,68800.0,10.4105,10.4177,10.396,10.4032,68800.0
2007-05-11 12:30:00,14.4,14.43,14.4,14.42,90800.0,10.396,10.4177,10.396,10.4105,90800.0
2007-05-11 12:40:00,14.42,14.42,14.38,14.38,62600.0,10.4105,10.4105,10.3816,10.3816,62600.0
2007-05-11 12:50:00,14.39,14.4,14.38,14.4,80200.0,10.3888,10.396,10.3816,10.396,80200.0
2007-05-11 13:00:00,14.4,14.4,14.38,14.38,83800.0,10.396,10.396,10.3816,10.3816,83800.0
2007-05-11 13:10:00,14.39,14.42,14.38,14.41,95200.0,10.3888,10.4105,10.3816,10.4032,95200.0
2007-05-11 13:20:00,14.4,14.41,14.39,14.4,249800.0,10.396,10.4032,10.3888,10.396,249800.0
2007-05-11 13:30:00,14.4,14.42,14.4,14.42,91200.0,10.396,10.4105,10.396,10.4105,91200.0
2007-05-11 13:40:00,14.41,14.41,14.4,14.4,73400.0,10.4032,10.4032,10.396,10.396,73400.0
2007-05-11 13:50:00,14.4,14.42,14.4,14.41,167200.0,10.396,10.4105,10.396,10.4032,167200.0
2007-05-11 14:00:00,14.41,14.43,14.4,14.41,270000.0,10.4032,10.4177,10.396,10.4032,270000.0
2007-05-11 14:10:00,14.42,14.43,14.38,14.39,435400.0,10.4105,10.4177,10.3816,10.3888,435400.0
2007-05-11 14:20:00,14.39,14.4,14.38,14.38,229000.0,10.3888,10.396,10.3816,10.3816,229000.0
2007-05-11 14:30:00,14.38,14.4,14.37,14.4,214200.0,10.3816,10.396,10.3744,10.396,214200.0
2007-05-11 14:40:00,14.39,14.42,14.38,14.41,177600.0,10.3888,10.4105,10.3816,10.4032,177600.0
2007-05-11 14:50:00,14.41,14.42,14.38,14.39,158400.0,10.4032,10.4105,10.3816,10.3888,158400.0
2007-05-11 15:00:00,14.39,14.42,14.39,14.4,151000.0,10.3888,10.4105,10.3888,10.396,151000.0
2007-05-11 15:10:00,14.41,14.41,14.39,14.4,170200.0,10.4032,10.4032,10.3888,10.396,170200.0
2007-05-11 15:20:00,14.4,14.42,14.4,14.41,139200.0,10.396,10.4105,10.396,10.4032,139200.0
2007-05-11 15:30:00,14.42,14.43,14.41,14.42,390400.0,10.4105,10.4177,10.4032,10.4105,390400.0
2007-05-11 15:40:00,14.41,14.42,14.4,14.41,266800.0,10.4032,10.4105,10.396,10.4032,266800.0
2007-05-11 15:50:00,14.42,14.45,14.41,14.43,503800.0,10.4105,10.4321,10.4032,10.4177,503800.0
2007-05-14 09:30:00,14.42,14.49,14.4,14.48,249400.0,10.4105,10.461,10.396,10.4538,249400.0
2007-05-14 09:40:00,14.48,14.54,14.47,14.49,441200.0,10.4538,10.4971,10.4466,10.461,441200.0
2007-05-14 09:50:00,14.49,14.49,14.43,14.46,271200.0,10.461,10.461,10.4177,10.4393,271200.0
2007-05-14 10:00:00,14.46,14.46,14.43,14.45,153000.0,10.4393,10.4393,10.4177,10.4321,153000.0
2007-05-14 10:10:00,14.45,14.46,14.44,14.44,261400.0,10.4321,10.4393,10.4249,10.4249,261400.0
2007-05-14 10:20:00,14.44,14.46,14.43,14.45,219400.0,10.4249,10.4393,10.4177,10.4321,219400.0
2007-05-14 10:30:00,14.45,14.49,14.45,14.47,527600.0,10.4321,10.461,10.4321,10.4466,527600.0
2007-05-14 10:40:00,14.47,14.49,14.46,14.49,311200.0,10.4466,10.461,10.4393,10.461,311200.0
2007-05-14 10:50:00,14.49,14.51,14.48,14.49,354200.0,10.461,10.4754,10.4538,10.461,354200.0
2007-05-14 11:00:00,14.49,14.52,14.49,14.5,1004200.0,10.461,10.4827,10.461,10.4682,1004200.0
2007-05-14 11:10:00,14.5,14.53,14.49,14.52,186400.0,10.4682,10.4899,10.461,10.4827,186400.0
2007-05-14 11:20:00,14.53,14.56,14.53,14.56,501400.0,10.4899,10.5115,10.4899,10.5115,501400.0
2007-05-14 11:30:00,14.56,14.58,14.54,14.58,610000.0,10.5115,10.526,10.4971,10.526,610000.0
2007-05-14 11:40:00,14.58,14.58,14.54,14.57,299200.0,10.526,10.526,10.4971,10.5188,299200.0
2007-05-14 11:50:00,14.57,14.58,14.55,14.56,176800.0,10.5188,10.526,10.5043,10.5115,176800.0
2007-05-14 12:00:00,14.56,14.58,14.56,14.57,301200.0,10.5115,10.526,10.5115,10.5188,301200.0
2007-05-14 12:10:00,14.58,14.59,14.57,14.59,149800.0,10.526,10.5332,10.5188,10.5332,149800.0
2007-05-14 12:20:00,14.59,14.61,14.58,14.59,331800.0,10.5332,10.5476,10.526,10.5332,331800.0
2007-05-14 12:30:00,14.6,14.6,14.59,14.59,114600.0,10.5404,10.5404,10.5332,10.5332,114600.0
2007-05-14 12:40:00,14.6,14.61,14.59,14.61,136000.0,10.5404,10.5476,10.5332,10.5476,136000.0
2007-05-14 12:50:00,14.61,14.62,14.57,14.58,403200.0,10.5476,10.5549,10.5188,10.526,403200.0
2007-05-14 13:00:00,14.57,14.6,14.57,14.59,126800.0,10.5188,10.5404,10.5188,10.5332,126800.0
2007-05-14 13:10:00,14.6,14.62,14.59,14.59,189400.0,10.5404,10.5549,10.5332,10.5332,189400.0
2007-05-14 13:20:00,14.59,14.61,14.54,14.56,462200.0,10.5332,10.5476,10.4971,10.5115,462200.0
2007-05-14 13:30:00,14.56,14.59,14.56,14.57,246200.0,10.5115,10.5332,10.5115,10.5188,246200.0
2007-05-14 13:40:00,14.57,14.59,14.55,14.57,215200.0,10.5188,10.5332,10.5043,10.5188,215200.0
2007-05-14 13:50:00,14.57,14.57,14.53,14.55,310600.0,10.5188,10.5188,10.4899,10.5043,310600.0
2007-05-14 14:00:00,14.55,14.6,14.54,14.58,494800.0,10.5043,10.5404,10.4971,10.526,494800.0
2007-05-14 14:10:00,14.59,14.61,14.56,14.58,290800.0,10.5332,10.5476,10.5115,10.526,290800.0
2007-05-14 14:20:00,14.57,14.58,14.56,14.57,296600.0,10.5188,10.526,10.5115,10.5188,296600.0
2007-05-14 14:30:00,14.56,14.58,14.55,14.55,240800.0,10.5115,10.526,10.5043,10.5043,240800.0
2007-05-14 14:40:00,14.55,14.55,14.5,14.51,360800.0,10.5043,10.5043,10.4682,10.4754,360800.0
2007-05-14 14:50:00,14.52,14.55,14.51,14.54,338800.0,10.4827,10.5043,10.4754,10.4971,338800.0
2007-05-14 15:00:00,14.54,14.57,14.54,14.57,829800.0,10.4971,10.5188,10.4971,10.5188,829800.0
2007-05-14 15:10:00,14.57,14.59,14.56,14.57,271400.0,10.5188,10.5332,10.5115,10.5188,271400.0
2007-05-14 15:20:00,14.57,14.58,14.55,14.56,1004000.0,10.5188,10.526,10.5043,10.5115,1004000.0
2007-05-14 15:30:00,14.55,14.58,14.55,14.58,356000.0,10.5043,10.526,10.5043,10.526,356000.0
2007-05-14 15:40:00,14.58,14.58,14.56,14.57,468600.0,10.526,10.526,10.5115,10.5188,468600.0
2007-05-14 15:50:00,14.58,14.59,14.56,14.58,797600.0,10.526,10.5332,10.5115,10.526,797600.0
2007-05-15 09:30:00,14.56,14.61,14.52,14.58,621200.0,10.5115,10.5476,10.4827,10.526,621200.0
2007-05-15 09:40:00,14.58,14.58,14.54,14.56,430200.0,10.526,10.526,10.4971,10.5115,430200.0
2007-05-15 09:50:00,14.56,14.56,14.52,14.56,365400.0,10.5115,10.5115,10.4827,10.5115,365400.0
2007-05-15 10:00:00,14.56,14.64,14.56,14.62,1354600.0,10.5115,10.5693,10.5115,10.5549,1354600.0
2007-05-15 10:10:00,14.62,14.63,14.6,14.63,775000.0,10.5549,10.5621,10.5404,10.5621,775000.0
2007-05-15 10:20:00,14.62,14.63,14.59,14.61,306800.0,10.5549,10.5621,10.5332,10.5476,306800.0
2007-05-15 10:30:00,14.61,14.61,14.57,14.58,290800.0,10.5476,10.5476,10.5188,10.526,290800.0
2007-05-15 10:40:00,14.58,14.61,14.58,14.6,193200.0,10.526,10.5476,10.526,10.5404,193200.0
2007-05-15 10:50:00,14.59,14.61,14.59,14.59,423000.0,10.5332,10.5476,10.5332,10.5332,423000.0
2007-05-15 11:00:00,14.59,14.62,14.59,14.59,224400.0,10.5332,10.5549,10.5332,10.5332,224400.0
2007-05-15 11:10:00,14.59,14.62,14.57,14.6,603600.0,10.5332,10.5549,10.5188,10.5404,603600.0
2007-05-15 11:20:00,14.6,14.6,14.59,14.6,175000.0,10.5404,10.5404,10.5332,10.5404,175000.0
2007-05-15 11:30:00,14.6,14.62,14.58,14.62,183800.0,10.5404,10.5549,10.526,10.5549,183800.0
2007-05-15 11:40:00,14.62,14.63,14.61,14.61,372800.0,10.5549,10.5621,10.5476,10.5476,372800.0
2007-05-15 11:50:00,14.62,14.63,14.6,14.63,114600.0,10.5549,10.5621,10.5404,10.5621,114600.0
2007-05-15 12:00:00,14.62,14.63,14.61,14.61,345800.0,10.5549,10.5621,10.5476,10.5476,345800.0
2007-05-15 12:10:00,14.61,14.63,14.61,14.62,167000.0,10.5476,10.5621,10.5476,10.5549,167000.0
2007-05-15 12:20:00,14.62,14.62,14.56,14.61,180800.0,10.5549,10.5549,10.5115,10.5476,180800.0
2007-05-15 12:30:00,14.6,14.62,14.6,14.61,146400.0,10.5404,10.5549,10.5404,10.5476,146400.0
2007-05-15 12:40:00,14.61,14.61,14.59,14.59,155800.0,10.5476,10.5476,10.5332,10.5332,155800.0
2007-05-15 12:50:00,14.59,14.61,14.58,14.59,145200.0,10.5332,10.5476,10.526,10.5332,145200.0
2007-05-15 13:00:00,14.59,14.6,14.58,14.6,148800.0,10.5332,10.5404,10.526,10.5404,148800.0
2007-05-15 13:10:00,14.6,14.62,14.6,14.6,248400.0,10.5404,10.5549,10.5404,10.5404,248400.0
2007-05-15 13:20:00,14.6,14.61,14.6,14.6,79600.0,10.5404,10.5476,10.5404,10.5404,79600.0
2007-05-15 13:30:00,14.6,14.61,14.59,14.6,104200.0,10.5404,10.5476,10.5332,10.5404,104200.0
2007-05-15 13:40:00,14.6,14.61,14.56,14.58,244600.0,10.5404,10.5476,10.5115,10.526,244600.0
2007-05-15 13:50:00,14.58,14.6,14.57,14.6,308000.0,10.526,10.5404,10.5188,10.5404,308000.0
2007-05-15 14:00:00,14.59,14.61,14.59,14.6,667200.0,10.5332,10.5476,10.5332,10.5404,667200.0
2007-05-15 14:10:00,14.61,14.61,14.58,14.6,295200.0,10.5476,10.5476,10.526,10.5404,295200.0
2007-05-15 14:20:00,14.6,14.6,14.59,14.6,451600.0,10.5404,10.5404,10.5332,10.5404,451600.0
2007-05-15 14:30:00,14.6,14.6,14.57,14.58,282200.0,10.5404,10.5404,10.5188,10.526,282200.0
2007-05-15 14:40:00,14.58,14.59,14.55,14.56,446600.0,10.526,10.5332,10.5043,10.5115,446600.0
2007-05-15 14:50:00,14.56,14.59,14.56,14.59,369600.0,10.5115,10.5332,10.5115,10.5332,369600.0
2007-05-15 15:00:00,14.59,14.6,14.56,14.58,255000.0,10.5332,10.5404,10.5115,10.526,255000.0
2007-05-15 15:10:00,14.58,14.59,14.56,14.58,218400.0,10.526,10.5332,10.5115,10.526,218400.0
2007-05-15 15:20:00,14.58,14.59,14.54,14.57,664600.0,10.526,10.5332,10.4971,10.5188,664600.0
2007-05-15 15:30:00,14.57,14.58,14.55,14.57,263800.0,10.5188,10.526,10.5043,10.5188,263800.0
2007-05-15 15:40:00,14.57,14.58,14.52,14.54,557200.0,10.5188,10.526,10.4827,10.4971,557200.0
2007-05-15 15:50:00,14.54,14.57,14.52,14.57,800800.0,10.4971,10.5188,10.4827,10.5188,800800.0
2007-05-16 09:30:00,14.65,14.73,14.5,14.66,522200.0,10.5765,10.6343,10.4682,10.5837,522200.0
2007-05-16 09:40:00,14.66,14.7,14.65,14.67,652800.0,10.5837,10.6126,10.5765,10.5909,652800.0
2007-05-16 09:50:00,14.66,14.76,14.66,14.72,348200.0,10.5837,10.6559,10.5837,10.627,348200.0
2007-05-16 10:00:00,14.72,14.74,14.7,14.71,321600.0,10.627,10.6415,10.6126,10.6198,321600.0
2007-05-16 10:10:00,14.71,14.72,14.69,14.7,542600.0,10.6198,10.627,10.6054,10.6126,542600.0
2007-05-16 10:20:00,14.71,14.72,14.68,14.68,1487200.0,10.6198,10.627,10.5982,10.5982,1487200.0
2007-05-16 10:30:00,14.68,14.69,14.65,14.67,419200.0,10.5982,10.6054,10.5765,10.5909,419200.0
2007-05-16 10:40:00,14.66,14.68,14.66,14.67,233000.0,10.5837,10.5982,10.5837,10.5909,233000.0
2007-05-16 10:50:00,14.67,14.68,14.65,14.65,196800.0,10.5909,10.5982,10.5765,10.5765,196800.0
2007-05-16 11:00:00,14.65,14.67,14.62,14.63,229200.0,10.5765,10.5909,10.5549,10.5621,229200.0
2007-05-16 11:10:00,14.63,14.66,14.63,14.66,232200.0,10.5621,10.5837,10.5621,10.5837,232200.0
2007-05-16 11:20:00,14.66,14.66,14.62,14.64,296000.0,10.5837,10.5837,10.5549,10.5693,296000.0
2007-05-16 11:30:00,14.64,14.69,14.64,14.69,788800.0,10.5693,10.6054,10.5693,10.6054,788800.0
2007-05-16 11:40:00,14.7,14.7,14.65,14.65,254600.0,10.6126,10.6126,10.5765,10.5765,254600.0
2007-05-16 11:50:00,14.65,14.7,14.65,14.69,811200.0,10.5765,10.6126,10.5765,10.6054,811200.0
2007-05-16 12:00:00,14.69,14.72,14.65,14.65,434000.0,10.6054,10.627,10.5765,10.5765,434000.0
2007-05-16 12:10:00,14.65,14.67,14.65,14.67,219800.0,10.5765,10.5909,10.5765,10.5909,219800.0
2007-05-16 12:20:00,14.67,14.68,14.65,14.67,177000.0,10.5909,10.5982,10.5765,10.5909,177000.0
2007-05-16 12:30:00,14.67,14.68,14.67,14.68,124200.0,10.5909,10.5982,10.5909,10.5982,124200.0
2007-05-16 12:40:00,14.67,14.68,14.65,14.67,586000.0,10.5909,10.5982,10.5765,10.5909,586000.0
2007-05-16 12:50:00,14.68,14.72,14.67,14.71,342800.0,10.5982,10.627,10.5909,10.6198,342800.0
2007-05-16 13:00:00,14.72,14.72,14.67,14.68,441400.0,10.627,10.627,10.5909,10.5982,441400.0
2007-05-16 13:10:00,14.69,14.69,14.68,14.69,285000.0,10.6054,10.6054,10.5982,10.6054,285000.0
2007-05-16 13:20:00,14.69,14.7,14.68,14.68,313200.0,10.6054,10.6126,10.5982,10.5982,313200.0
2007-05-16 13:30:00,14.68,14.7,14.68,14.7,564200.0,10.5982,10.6126,10.5982,10.6126,564200.0
2007-05-16 13:40:00,14.7,14.71,14.69,14.69,300000.0,10.6126,10.6198,10.6054,10.6054,300000.0
2007-05-16 13:50:00,14.69,14.7,14.69,14.69,385400.0,10.6054,10.6126,10.6054,10.6054,385400.0
2007-05-16 14:00:00,14.69,14.71,14.68,14.69,373000.0,10.6054,10.6198,10.5982,10.6054,373000.0
2007-05-16 14:10:00,14.69,14.7,14.68,14.69,519000.0,10.6054,10.6126,10.5982,10.6054,519000.0
2007-05-16 14:20:00,14.69,14.7,14.68,14.69,581000.0,10.6054,10.6126,10.5982,10.6054,581000.0
2007-05-16 14:30:00,14.69,14.71,14.68,14.7,177800.0,10.6054,10.6198,10.5982,10.6126,177800.0
2007-05-16 14:40:00,14.7,14.72,14.7,14.7,666200.0,10.6126,10.627,10.6126,10.6126,666200.0
2007-05-16 14:50:00,14.7,14.71,14.69,14.7,913000.0,10.6126,10.6198,10.6054,10.6126,913000.0
2007-05-16 15:00:00,14.7,14.72,14.7,14.72,369600.0,10.6126,10.627,10.6126,10.627,369600.0
2007-05-16 15:10:00,14.72,14.73,14.7,14.71,477200.0,10.627,10.6343,10.6126,10.6198,477200.0
2007-05-16 15:20:00,14.71,14.72,14.71,14.72,338000.0,10.6198,10.627,10.6198,10.627,338000.0
2007-05-16 15:30:00,14.72,14.73,14.72,14.72,775400.0,10.627,10.6343,10.627,10.627,775400.0
2007-05-16 15:40:00,14.72,14.74,14.72,14.73,673600.0,10.627,10.6415,10.627,10.6343,673600.0
2007-05-16 15:50:00,14.73,14.75,14.72,14.72,1400200.0,10.6343,10.6487,10.627,10.627,1400200.0
2007-05-17 09:30:00,14.65,14.78,14.61,14.75,675800.0,10.5765,10.6704,10.5476,10.6487,675800.0
2007-05-17 09:40:00,14.74,14.77,14.71,14.74,288000.0,10.6415,10.6631,10.6198,10.6415,288000.0
2007-05-17 09:50:00,14.74,14.75,14.7,14.74,193800.0,10.6415,10.6487,10.6126,10.6415,193800.0
2007-05-17 10:00:00,14.74,14.76,14.72,14.74,635800.0,10.6415,10.6559,10.627,10.6415,635800.0
2007-05-17 10:10:00,14.74,14.76,14.72,14.72,335200.0,10.6415,10.6559,10.627,10.627,335200.0
2007-05-17 10:20:00,14.72,14.74,14.71,14.74,110200.0,10.627,10.6415,10.6198,10.6415,110200.0
2007-05-17 10:30:00,14.74,14.74,14.72,14.72,162200.0,10.6415,10.6415,10.627,10.627,162200.0
2007-05-17 10:40:00,14.72,14.74,14.71,14.74,366600.0,10.627,10.6415,10.6198,10.6415,366600.0
2007-05-17 10:50:00,14.73,14.74,14.72,14.73,104200.0,10.6343,10.6415,10.627,10.6343,104200.0
2007-05-17 11:00:00,14.74,14.76,14.72,14.74,169200.0,10.6415,10.6559,10.627,10.6415,169200.0
2007-05-17 11:10:00,14.74,14.75,14.71,14.72,360400.0,10.6415,10.6487,10.6198,10.627,360400.0
2007-05-17 11:20:00,14.71,14.74,14.71,14.72,129600.0,10.6198,10.6415,10.6198,10.627,129600.0
2007-05-17 11:30:00,14.72,14.74,14.72,14.74,121200.0,10.627,10.6415,10.627,10.6415,121200.0
2007-05-17 11:40:00,14.74,14.74,14.71,14.72,347800.0,10.6415,10.6415,10.6198,10.627,347800.0
2007-05-17 11:50:00,14.72,14.72,14.69,14.7,147200.0,10.627,10.627,10.6054,10.6126,147200.0
2007-05-17 12:00:00,14.7,14.72,14.69,14.69,207600.0,10.6126,10.627,10.6054,10.6054,207600.0
2007-05-17 12:10:00,14.69,14.71,14.68,14.7,237800.0,10.6054,10.6198,10.5982,10.6126,237800.0
2007-05-17 12:20:00,14.7,14.7,14.68,14.7,166000.0,10.6126,10.6126,10.5982,10.6126,166000.0
2007-05-17 12:30:00,14.69,14.71,14.68,14.69,106200.0,10.6054,10.6198,10.5982,10.6054,106200.0
2007-05-17 12:40:00,14.69,14.7,14.68,14.69,174400.0,10.6054,10.6126,10.5982,10.6054,174400.0
2007-05-17 12:50:00,14.69,14.72,14.68,14.71,207200.0,10.6054,10.627,10.5982,10.6198,207200.0
2007-05-17 13:00:00,14.71,14.72,14.68,14.7,287600.0,10.6198,10.627,10.5982,10.6126,287600.0
2007-05-17 13:10:00,14.7,14.71,14.69,14.7,72600.0,10.6126,10.6198,10.6054,10.6126,72600.0
2007-05-17 13:20:00,14.7,14.7,14.69,14.7,50800.0,10.6126,10.6126,10.6054,10.6126,50800.0
2007-05-17 13:30:00,14.7,14.71,14.68,14.69,403200.0,10.6126,10.6198,10.5982,10.6054,403200.0
2007-05-17 13:40:00,14.68,14.71,14.68,14.7,177000.0,10.5982,10.6198,10.5982,10.6126,177000.0
2007-05-17 13:50:00,14.7,14.71,14.7,14.7,254800.0,10.6126,10.6198,10.6126,10.6126,254800.0
2007-05-17 14:00:00,14.7,14.72,14.7,14.72,127800.0,10.6126,10.627,10.6126,10.627,127800.0
2007-05-17 14:10:00,14.72,14.72,14.68,14.7,253800.0,10.627,10.627,10.5982,10.6126,253800.0
2007-05-17 14:20:00,14.7,14.71,14.68,14.7,195000.0,10.6126,10.6198,10.5982,10.6126,195000.0
2007-05-17 14:30:00,14.7,14.7,14.69,14.7,59800.0,10.6126,10.6126,10.6054,10.6126,59800.0
2007-05-17 14:40:00,14.7,14.71,14.7,14.7,230000.0,10.6126,10.6198,10.6126,10.6126,230000.0
2007-05-17 14:50:00,14.7,14.72,14.69,14.7,321400.0,10.6126,10.627,10.6054,10.6126,321400.0
2007-05-17 15:00:00,14.7,14.71,14.68,14.68,246400.0,10.6126,10.6198,10.5982,10.5982,246400.0
2007-05-17 15:10:00,14.68,14.7,14.68,14.69,376400.0,10.5982,10.6126,10.5982,10.6054,376400.0
2007-05-17 15:20:00,14.69,14.7,14.68,14.69,200000.0,10.6054,10.6126,10.5982,10.6054,200000.0
2007-05-17 15:30:00,14.69,14.72,14.69,14.72,258200.0,10.6054,10.627,10.6054,10.627,258200.0
2007-05-17 15:40:00,14.72,14.72,14.69,14.7,753600.0,10.627,10.627,10.6054,10.6126,753600.0
2007-05-17 15:50:00,14.7,14.71,14.69,14.69,632600.0,10.6126,10.6198,10.6054,10.6054,632600.0
2007-05-18 09:30:00,14.78,14.84,14.76,14.83,1247800.0,10.6704,10.7137,10.6559,10.7065,1247800.0
2007-05-18 09:40:00,14.83,14.83,14.79,14.8,244000.0,10.7065,10.7065,10.6776,10.6848,244000.0
2007-05-18 09:50:00,14.8,14.83,14.79,14.83,230800.0,10.6848,10.7065,10.6776,10.7065,230800.0
2007-05-18 10:00:00,14.83,14.83,14.79,14.81,371200.0,10.7065,10.7065,10.6776,10.692,371200.0
2007-05-18 10:10:00,14.81,14.83,14.79,14.79,503800.0,10.692,10.7065,10.6776,10.6776,503800.0
2007-05-18 10:20:00,14.79,14.81,14.79,14.79,464600.0,10.6776,10.692,10.6776,10.6776,464600.0
2007-05-18 10:30:00,14.79,14.81,14.78,14.79,639000.0,10.6776,10.692,10.6704,10.6776,639000.0
2007-05-18 10:40:00,14.79,14.81,14.78,14.79,384000.0,10.6776,10.692,10.6704,10.6776,384000.0
2007-05-18 10:50:00,14.79,14.8,14.78,14.79,339000.0,10.6776,10.6848,10.6704,10.6776,339000.0
2007-05-18 11:00:00,14.79,14.8,14.77,14.79,360600.0,10.6776,10.6848,10.6631,10.6776,360600.0
2007-05-18 11:10:00,14.79,14.79,14.77,14.78,501200.0,10.6776,10.6776,10.6631,10.6704,501200.0
2007-05-18 11:20:00,14.78,14.78,14.77,14.78,391800.0,10.6704,10.6704,10.6631,10.6704,391800.0
2007-05-18 11:30:00,14.78,14.78,14.77,14.78,176400.0,10.6704,10.6704,10.6631,10.6704,176400.0
2007-05-18 11:40:00,14.78,14.78,14.77,14.78,148400.0,10.6704,10.6704,10.6631,10.6704,148400.0
2007-05-18 11:50:00,14.78,14.78,14.77,14.77,234200.0,10.6704,10.6704,10.6631,10.6631,234200.0
2007-05-18 12:00:00,14.78,14.78,14.77,14.78,249600.0,10.6704,10.6704,10.6631,10.6704,249600.0
2007-05-18 12:10:00,14.78,14.79,14.77,14.78,725400.0,10.6704,10.6776,10.6631,10.6704,725400.0
2007-05-18 12:20:00,14.78,14.79,14.77,14.78,446400.0,10.6704,10.6776,10.6631,10.6704,446400.0
2007-05-18 12:30:00,14.78,14.78,14.77,14.78,449800.0,10.6704,10.6704,10.6631,10.6704,449800.0
2007-05-18 12:40:00,14.78,14.78,14.77,14.77,227200.0,10.6704,10.6704,10.6631,10.6631,227200.0
2007-05-18 12:50:00,14.77,14.78,14.76,14.77,270600.0,10.6631,10.6704,10.6559,10.6631,270600.0
2007-05-18 13:00:00,14.77,14.77,14.74,14.74,265400.0,10.6631,10.6631,10.6415,10.6415,265400.0
2007-05-18 13:10:00,14.75,14.76,14.74,14.75,244200.0,10.6487,10.6559,10.6415,10.6487,244200.0
2007-05-18 13:20:00,14.76,14.76,14.75,14.75,274400.0,10.6559,10.6559,10.6487,10.6487,274400.0
2007-05-18 13:30:00,14.75,14.75,14.74,14.75,107600.0,10.6487,10.6487,10.6415,10.6487,107600.0
2007-05-18 13:40:00,14.75,14.76,14.74,14.74,403600.0,10.6487,10.6559,10.6415,10.6415,403600.0
2007-05-18 13:50:00,14.75,14.75,14.74,14.75,90000.0,10.6487,10.6487,10.6415,10.6487,90000.0
2007-05-18 14:00:00,14.75,14.76,14.74,14.76,544600.0,10.6487,10.6559,10.6415,10.6559,544600.0
2007-05-18 14:10:00,14.75,14.78,14.75,14.76,248400.0,10.6487,10.6704,10.6487,10.6559,248400.0
2007-05-18 14:20:00,14.77,14.77,14.74,14.75,396400.0,10.6631,10.6631,10.6415,10.6487,396400.0
2007-05-18 14:30:00,14.75,14.76,14.74,14.75,326600.0,10.6487,10.6559,10.6415,10.6487,326600.0
2007-05-18 14:40:00,14.75,14.77,14.74,14.77,276400.0,10.6487,10.6631,10.6415,10.6631,276400.0
2007-05-18 14:50:00,14.77,14.78,14.76,14.77,247600.0,10.6631,10.6704,10.6559,10.6631,247600.0
2007-05-18 15:00:00,14.77,14.78,14.75,14.76,560200.0,10.6631,10.6704,10.6487,10.6559,560200.0
2007-05-18 15:10:00,14.76,14.78,14.76,14.78,582000.0,10.6559,10.6704,10.6559,10.6704,582000.0
2007-05-18 15:20:00,14.78,14.79,14.77,14.78,493400.0,10.6704,10.6776,10.6631,10.6704,493400.0
2007-05-18 15:30:00,14.78,14.8,14.78,14.78,764200.0,10.6704,10.6848,10.6704,10.6704,764200.0
2007-05-18 15:40:00,14.78,14.79,14.76,14.78,1005400.0,10.6704,10.6776,10.6559,10.6704,1005400.0
2007-05-18 15:50:00,14.78,14.83,14.78,14.81,932400.0,10.6704,10.7065,10.6704,10.692,932400.0
2007-05-21 09:30:00,14.81,14.86,14.8,14.84,602800.0,10.692,10.7281,10.6848,10.7137,602800.0
2007-05-21 09:40:00,14.84,14.84,14.8,14.82,159800.0,10.7137,10.7137,10.6848,10.6992,159800.0
2007-05-21 09:50:00,14.81,14.83,14.81,14.82,719000.0,10.692,10.7065,10.692,10.6992,719000.0
2007-05-21 10:00:00,14.82,14.84,14.81,14.82,1358400.0,10.6992,10.7137,10.692,10.6992,1358400.0
2007-05-21 10:10:00,14.82,14.83,14.8,14.8,193000.0,10.6992,10.7065,10.6848,10.6848,193000.0
2007-05-21 10:20:00,14.8,14.81,14.78,14.81,188800.0,10.6848,10.692,10.6704,10.692,188800.0
2007-05-21 10:30:00,14.81,14.81,14.79,14.8,115600.0,10.692,10.692,10.6776,10.6848,115600.0
2007-05-21 10:40:00,14.8,14.8,14.78,14.79,151400.0,10.6848,10.6848,10.6704,10.6776,151400.0
2007-05-21 10:50:00,14.78,14.79,14.77,14.78,188400.0,10.6704,10.6776,10.6631,10.6704,188400.0
2007-05-21 11:00:00,14.78,14.81,14.78,14.81,233800.0,10.6704,10.692,10.6704,10.692,233800.0
2007-05-21 11:10:00,14.81,14.84,14.81,14.84,148200.0,10.692,10.7137,10.692,10.7137,148200.0
2007-05-21 11:20:00,14.83,14.84,14.81,14.82,466600.0,10.7065,10.7137,10.692,10.6992,466600.0
2007-05-21 11:30:00,14.82,14.82,14.81,14.81,50800.0,10.6992,10.6992,10.692,10.692,50800.0
2007-05-21 11:40:00,14.82,14.83,14.81,14.82,132200.0,10.6992,10.7065,10.692,10.6992,132200.0
2007-05-21 11:50:00,14.82,14.83,14.81,14.82,188600.0,10.6992,10.7065,10.692,10.6992,188600.0
2007-05-21 12:00:00,14.83,14.83,14.82,14.83,101200.0,10.7065,10.7065,10.6992,10.7065,101200.0
2007-05-21 12:10:00,14.83,14.83,14.83,14.83,94800.0,10.7065,10.7065,10.7065,10.7065,94800.0
2007-05-21 12:20:00,14.83,14.83,14.81,14.82,201400.0,10.7065,10.7065,10.692,10.6992,201400.0
2007-05-21 12:30:00,14.81,14.83,14.81,14.83,101800.0,10.692,10.7065,10.692,10.7065,101800.0
2007-05-21 12:40:00,14.82,14.83,14.81,14.82,82400.0,10.6992,10.7065,10.692,10.6992,82400.0
2007-05-21 12:50:00,14.82,14.83,14.82,14.82,43200.0,10.6992,10.7065,10.6992,10.6992,43200.0
2007-05-21 13:00:00,14.83,14.85,14.82,14.84,310600.0,10.7065,10.7209,10.6992,10.7137,310600.0
2007-05-21 13:10:00,14.84,14.84,14.83,14.84,499200.0,10.7137,10.7137,10.7065,10.7137,499200.0
2007-05-21 13:20:00,14.84,14.84,14.82,14.82,138800.0,10.7137,10.7137,10.6992,10.6992,138800.0
2007-05-21 13:30:00,14.81,14.82,14.79,14.8,183200.0,10.692,10.6992,10.6776,10.6848,183200.0
2007-05-21 13:40:00,14.8,14.81,14.79,14.8,299800.0,10.6848,10.692,10.6776,10.6848,299800.0
2007-05-21 13:50:00,14.8,14.82,14.8,14.81,134400.0,10.6848,10.6992,10.6848,10.692,134400.0
2007-05-21 14:00:00,14.81,14.82,14.8,14.81,203400.0,10.692,10.6992,10.6848,10.692,203400.0
2007-05-21 14:10:00,14.81,14.81,14.81,14.81,84800.0,10.692,10.692,10.692,10.692,84800.0
2007-05-21 14:20:00,14.81,14.81,14.8,14.8,191600.0,10.692,10.692,10.6848,10.6848,191600.0
2007-05-21 14:30:00,14.81,14.81,14.8,14.8,103600.0,10.692,10.692,10.6848,10.6848,103600.0
2007-05-21 14:40:00,14.8,14.8,14.78,14.79,219600.0,10.6848,10.6848,10.6704,10.6776,219600.0
2007-05-21 14:50:00,14.78,14.79,14.76,14.76,147600.0,10.6704,10.6776,10.6559,10.6559,147600.0
2007-05-21 15:00:00,14.76,14.76,14.73,14.74,318400.0,10.6559,10.6559,10.6343,10.6415,318400.0
2007-05-21 15:10:00,14.74,14.75,14.72,14.74,181600.0,10.6415,10.6487,10.627,10.6415,181600.0
2007-05-21 15:20:00,14.74,14.74,14.72,14.72,176800.0,10.6415,10.6415,10.627,10.627,176800.0
2007-05-21 15:30:00,14.72,14.76,14.72,14.74,264400.0,10.627,10.6559,10.627,10.6415,264400.0
2007-05-21 15:40:00,14.74,14.78,14.74,14.76,217000.0,10.6415,10.6704,10.6415,10.6559,217000.0
2007-05-21 15:50:00,14.76,14.76,14.74,14.76,326400.0,10.6559,10.6559,10.6415,10.6559,326400.0
2007-05-22 09:30:00,14.72,14.81,14.72,14.81,211800.0,10.627,10.692,10.627,10.692,211800.0
2007-05-22 09:40:00,14.81,14.84,14.79,14.82,196600.0,10.692,10.7137,10.6776,10.6992,196600.0
2007-05-22 09:50:00,14.83,14.83,14.79,14.81,279600.0,10.7065,10.7065,10.6776,10.692,279600.0
2007-05-22 10:00:00,14.81,14.83,14.8,14.8,178400.0,10.692,10.7065,10.6848,10.6848,178400.0
2007-05-22 10:10:00,14.8,14.83,14.8,14.81,200800.0,10.6848,10.7065,10.6848,10.692,200800.0
2007-05-22 10:20:00,14.81,14.83,14.8,14.81,192000.0,10.692,10.7065,10.6848,10.692,192000.0
2007-05-22 10:30:00,14.81,14.83,14.81,14.81,203200.0,10.692,10.7065,10.692,10.692,203200.0
2007-05-22 10:40:00,14.81,14.83,14.81,14.81,110800.0,10.692,10.7065,10.692,10.692,110800.0
2007-05-22 10:50:00,14.81,14.83,14.81,14.83,659200.0,10.692,10.7065,10.692,10.7065,659200.0
2007-05-22 11:00:00,14.83,14.83,14.81,14.81,140600.0,10.7065,10.7065,10.692,10.692,140600.0
2007-05-22 11:10:00,14.81,14.83,14.81,14.82,1140400.0,10.692,10.7065,10.692,10.6992,1140400.0
2007-05-22 11:20:00,14.82,14.83,14.81,14.81,230600.0,10.6992,10.7065,10.692,10.692,230600.0
2007-05-22 11:30:00,14.81,14.82,14.8,14.81,149400.0,10.692,10.6992,10.6848,10.692,149400.0
2007-05-22 11:40:00,14.81,14.81,14.8,14.8,87000.0,10.692,10.692,10.6848,10.6848,87000.0
2007-05-22 11:50:00,14.81,14.81,14.8,14.81,61800.0,10.692,10.692,10.6848,10.692,61800.0
2007-05-22 12:00:00,14.81,14.81,14.8,14.81,111000.0,10.692,10.692,10.6848,10.692,111000.0
2007-05-22 12:10:00,14.81,14.83,14.81,14.83,189200.0,10.692,10.7065,10.692,10.7065,189200.0
2007-05-22 12:20:00,14.83,14.84,14.82,14.84,196800.0,10.7065,10.7137,10.6992,10.7137,196800.0
2007-05-22 12:30:00,14.84,14.85,14.83,14.84,254400.0,10.7137,10.7209,10.7065,10.7137,254400.0
2007-05-22 12:40:00,14.84,14.85,14.81,14.81,543400.0,10.7137,10.7209,10.692,10.692,543400.0
2007-05-22 12:50:00,14.82,14.83,14.81,14.83,114800.0,10.6992,10.7065,10.692,10.7065,114800.0
2007-05-22 13:00:00,14.83,14.84,14.82,14.84,72800.0,10.7065,10.7137,10.6992,10.7137,72800.0
2007-05-22 13:10:00,14.84,14.84,14.81,14.81,107600.0,10.7137,10.7137,10.692,10.692,107600.0
2007-05-22 13:20:00,14.82,14.83,14.8,14.81,157200.0,10.6992,10.7065,10.6848,10.692,157200.0
2007-05-22 13:30:00,14.81,14.83,14.81,14.81,125200.0,10.692,10.7065,10.692,10.692,125200.0
2007-05-22 13:40:00,14.81,14.83,14.81,14.82,68000.0,10.692,10.7065,10.692,10.6992,68000.0
2007-05-22 13:50:00,14.83,14.84,14.82,14.82,275400.0,10.7065,10.7137,10.6992,10.6992,275400.0
2007-05-22 14:00:00,14.83,14.83,14.82,14.83,159600.0,10.7065,10.7065,10.6992,10.7065,159600.0
2007-05-22 14:10:00,14.83,14.84,14.81,14.84,102800.0,10.7065,10.7137,10.692,10.7137,102800.0
2007-05-22 14:20:00,14.84,14.84,14.82,14.83,187000.0,10.7137,10.7137,10.6992,10.7065,187000.0
2007-05-22 14:30:00,14.82,14.83,14.8,14.8,164200.0,10.6992,10.7065,10.6848,10.6848,164200.0
2007-05-22 14:40:00,14.8,14.82,14.8,14.81,95200.0,10.6848,10.6992,10.6848,10.692,95200.0
2007-05-22 14:50:00,14.81,14.81,14.81,14.81,71000.0,10.692,10.692,10.692,10.692,71000.0
2007-05-22 15:00:00,14.81,14.82,14.81,14.81,130800.0,10.692,10.6992,10.692,10.692,130800.0
2007-05-22 15:10:00,14.81,14.81,14.77,14.78,270000.0,10.692,10.692,10.6631,10.6704,270000.0
2007-05-22 15:20:00,14.78,14.78,14.75,14.76,309000.0,10.6704,10.6704,10.6487,10.6559,309000.0
2007-05-22 15:30:00,14.76,14.78,14.76,14.78,258400.0,10.6559,10.6704,10.6559,10.6704,258400.0
2007-05-22 15:40:00,14.78,14.79,14.77,14.77,180800.0,10.6704,10.6776,10.6631,10.6631,180800.0
2007-05-22 15:50:00,14.77,14.78,14.76,14.78,306600.0,10.6631,10.6704,10.6559,10.6704,306600.0
2007-05-23 09:30:00,14.79,14.85,14.76,14.83,303400.0,10.6776,10.7209,10.6559,10.7065,303400.0
2007-05-23 09:40:00,14.83,14.85,14.82,14.84,345600.0,10.7065,10.7209,10.6992,10.7137,345600.0
2007-05-23 09:50:00,14.84,14.86,14.81,14.84,445400.0,10.7137,10.7281,10.692,10.7137,445400.0
2007-05-23 10:00:00,14.84,14.86,14.84,14.85,486200.0,10.7137,10.7281,10.7137,10.7209,486200.0
2007-05-23 10:10:00,14.84,14.85,14.81,14.84,323000.0,10.7137,10.7209,10.692,10.7137,323000.0
2007-05-23 10:20:00,14.83,14.84,14.82,14.84,105200.0,10.7065,10.7137,10.6992,10.7137,105200.0
2007-05-23 10:30:00,14.84,14.84,14.8,14.8,543200.0,10.7137,10.7137,10.6848,10.6848,543200.0
2007-05-23 10:40:00,14.81,14.81,14.79,14.8,181400.0,10.692,10.692,10.6776,10.6848,181400.0
2007-05-23 10:50:00,14.81,14.84,14.78,14.84,278600.0,10.692,10.7137,10.6704,10.7137,278600.0
2007-05-23 11:00:00,14.84,14.84,14.82,14.83,123000.0,10.7137,10.7137,10.6992,10.7065,123000.0
2007-05-23 11:10:00,14.83,14.83,14.81,14.82,124000.0,10.7065,10.7065,10.692,10.6992,124000.0
2007-05-23 11:20:00,14.82,14.84,14.82,14.83,135800.0,10.6992,10.7137,10.6992,10.7065,135800.0
2007-05-23 11:30:00,14.83,14.83,14.8,14.81,144800.0,10.7065,10.7065,10.6848,10.692,144800.0
2007-05-23 11:40:00,14.81,14.81,14.8,14.81,121000.0,10.692,10.692,10.6848,10.692,121000.0
2007-05-23 11:50:00,14.81,14.81,14.8,14.81,117800.0,10.692,10.692,10.6848,10.692,117800.0
2007-05-23 12:00:00,14.81,14.81,14.8,14.81,115200.0,10.692,10.692,10.6848,10.692,115200.0
2007-05-23 12:10:00,14.81,14.81,14.81,14.81,49800.0,10.692,10.692,10.692,10.692,49800.0
2007-05-23 12:20:00,14.81,14.82,14.81,14.82,69200.0,10.692,10.6992,10.692,10.6992,69200.0
2007-05-23 12:30:00,14.81,14.82,14.81,14.81,85200.0,10.692,10.6992,10.692,10.692,85200.0
2007-05-23 12:40:00,14.81,14.83,14.81,14.83,78800.0,10.692,10.7065,10.692,10.7065,78800.0
2007-05-23 12:50:00,14.83,14.84,14.81,14.84,131200.0,10.7065,10.7137,10.692,10.7137,131200.0
2007-05-23 13:00:00,14.84,14.85,14.83,14.85,103400.0,10.7137,10.7209,10.7065,10.7209,103400.0
2007-05-23 13:10:00,14.85,14.86,14.85,14.85,441200.0,10.7209,10.7281,10.7209,10.7209,441200.0
2007-05-23 13:20:00,14.85,14.85,14.84,14.85,93400.0,10.7209,10.7209,10.7137,10.7209,93400.0
2007-05-23 13:30:00,14.85,14.85,14.81,14.81,201800.0,10.7209,10.7209,10.692,10.692,201800.0
2007-05-23 13:40:00,14.81,14.83,14.81,14.81,80800.0,10.692,10.7065,10.692,10.692,80800.0
2007-05-23 13:50:00,14.81,14.84,14.81,14.82,92000.0,10.692,10.7137,10.692,10.6992,92000.0
2007-05-23 14:00:00,14.82,14.83,14.8,14.83,127200.0,10.6992,10.7065,10.6848,10.7065,127200.0
2007-05-23 14:10:00,14.83,14.85,14.81,14.81,94600.0,10.7065,10.7209,10.692,10.692,94600.0
2007-05-23 14:20:00,14.81,14.83,14.78,14.8,222800.0,10.692,10.7065,10.6704,10.6848,222800.0
2007-05-23 14:30:00,14.8,14.83,14.8,14.83,213400.0,10.6848,10.7065,10.6848,10.7065,213400.0
2007-05-23 14:40:00,14.83,14.84,14.81,14.83,286600.0,10.7065,10.7137,10.692,10.7065,286600.0
2007-05-23 14:50:00,14.83,14.84,14.82,14.84,161400.0,10.7065,10.7137,10.6992,10.7137,161400.0
2007-05-23 15:00:00,14.84,14.84,14.79,14.79,167400.0,10.7137,10.7137,10.6776,10.6776,167400.0
2007-05-23 15:10:00,14.79,14.81,14.78,14.79,189600.0,10.6776,10.692,10.6704,10.6776,189600.0
2007-05-23 15:20:00,14.8,14.8,14.78,14.79,193200.0,10.6848,10.6848,10.6704,10.6776,193200.0
2007-05-23 15:30:00,14.79,14.79,14.77,14.79,183800.0,10.6776,10.6776,10.6631,10.6776,183800.0
2007-05-23 15:40:00,14.79,14.79,14.77,14.77,130400.0,10.6776,10.6776,10.6631,10.6631,130400.0
2007-05-23 15:50:00,14.77,14.78,14.74,14.74,335800.0,10.6631,10.6704,10.6415,10.6415,335800.0
2007-05-24 09:30:00,14.79,14.83,14.65,14.78,394200.0,10.6776,10.7065,10.5765,10.6704,394200.0
2007-05-24 09:40:00,14.77,14.81,14.75,14.81,272800.0,10.6631,10.692,10.6487,10.692,272800.0
2007-05-24 09:50:00,14.81,14.83,14.76,14.77,249800.0,10.692,10.7065,10.6559,10.6631,249800.0
2007-05-24 10:00:00,14.77,14.87,14.77,14.85,351000.0,10.6631,10.7353,10.6631,10.7209,351000.0
2007-05-24 10:10:00,14.85,14.87,14.81,14.83,308200.0,10.7209,10.7353,10.692,10.7065,308200.0
2007-05-24 10:20:00,14.83,14.87,14.8,14.86,200800.0,10.7065,10.7353,10.6848,10.7281,200800.0
2007-05-24 10:30:00,14.86,14.87,14.83,14.83,106200.0,10.7281,10.7353,10.7065,10.7065,106200.0
2007-05-24 10:40:00,14.83,14.84,14.78,14.81,130200.0,10.7065,10.7137,10.6704,10.692,130200.0
2007-05-24 10:50:00,14.82,14.84,14.79,14.8,111600.0,10.6992,10.7137,10.6776,10.6848,111600.0
2007-05-24 11:00:00,14.8,14.85,14.79,14.84,148400.0,10.6848,10.7209,10.6776,10.7137,148400.0
2007-05-24 11:10:00,14.83,14.84,14.78,14.78,83200.0,10.7065,10.7137,10.6704,10.6704,83200.0
2007-05-24 11:20:00,14.78,14.81,14.73,14.74,172000.0,10.6704,10.692,10.6343,10.6415,172000.0
2007-05-24 11:30:00,14.74,14.76,14.72,14.75,200400.0,10.6415,10.6559,10.627,10.6487,200400.0
2007-05-24 11:40:00,14.74,14.75,14.71,14.72,176000.0,10.6415,10.6487,10.6198,10.627,176000.0
2007-05-24 11:50:00,14.72,14.78,14.72,14.77,108800.0,10.627,10.6704,10.627,10.6631,108800.0
2007-05-24 12:00:00,14.77,14.77,14.72,14.72,158200.0,10.6631,10.6631,10.627,10.627,158200.0
2007-05-24 12:10:00,14.72,14.72,14.7,14.71,71400.0,10.627,10.627,10.6126,10.6198,71400.0
2007-05-24 12:20:00,14.71,14.72,14.7,14.71,105000.0,10.6198,10.627,10.6126,10.6198,105000.0
2007-05-24 12:30:00,14.71,14.72,14.65,14.67,146400.0,10.6198,10.627,10.5765,10.5909,146400.0
2007-05-24 12:40:00,14.67,14.7,14.67,14.67,149600.0,10.5909,10.6126,10.5909,10.5909,149600.0
2007-05-24 12:50:00,14.67,14.68,14.65,14.68,223000.0,10.5909,10.5982,10.5765,10.5982,223000.0
2007-05-24 13:00:00,14.69,14.69,14.65,14.65,157200.0,10.6054,10.6054,10.5765,10.5765,157200.0
2007-05-24 13:10:00,14.65,14.71,14.65,14.71,150200.0,10.5765,10.6198,10.5765,10.6198,150200.0
2007-05-24 13:20:00,14.71,14.72,14.67,14.67,70800.0,10.6198,10.627,10.5909,10.5909,70800.0
2007-05-24 13:30:00,14.67,14.67,14.63,14.63,159800.0,10.5909,10.5909,10.5621,10.5621,159800.0
2007-05-24 13:40:00,14.63,14.68,14.63,14.68,141000.0,10.5621,10.5982,10.5621,10.5982,141000.0
2007-05-24 13:50:00,14.67,14.71,14.65,14.71,95600.0,10.5909,10.6198,10.5765,10.6198,95600.0
2007-05-24 14:00:00,14.7,14.7,14.66,14.69,318600.0,10.6126,10.6126,10.5837,10.6054,318600.0
2007-05-24 14:10:00,14.69,14.72,14.69,14.7,150200.0,10.6054,10.627,10.6054,10.6126,150200.0
2007-05-24 14:20:00,14.7,14.72,14.7,14.72,92000.0,10.6126,10.627,10.6126,10.627,92000.0
2007-05-24 14:30:00,14.71,14.73,14.68,14.71,125200.0,10.6198,10.6343,10.5982,10.6198,125200.0
2007-05-24 14:40:00,14.71,14.74,14.69,14.73,113600.0,10.6198,10.6415,10.6054,10.6343,113600.0
2007-05-24 14:50:00,14.73,14.75,14.72,14.72,74400.0,10.6343,10.6487,10.627,10.627,74400.0
2007-05-24 15:00:00,14.73,14.75,14.72,14.74,102600.0,10.6343,10.6487,10.627,10.6415,102600.0
2007-05-24 15:10:00,14.74,14.74,14.7,14.71,113800.0,10.6415,10.6415,10.6126,10.6198,113800.0
2007-05-24 15:20:00,14.71,14.71,14.67,14.68,105600.0,10.6198,10.6198,10.5909,10.5982,105600.0
2007-05-24 15:30:00,14.68,14.7,14.63,14.63,106000.0,10.5982,10.6126,10.5621,10.5621,106000.0
2007-05-24 15:40:00,14.63,14.68,14.63,14.68,267200.0,10.5621,10.5982,10.5621,10.5982,267200.0
2007-05-24 15:50:00,14.68,14.71,14.64,14.65,666400.0,10.5982,10.6198,10.5693,10.5765,666400.0
2007-05-25 09:30:00,14.65,14.8,14.65,14.72,212800.0,10.5765,10.6848,10.5765,10.627,212800.0
2007-05-25 09:40:00,14.72,14.76,14.71,14.75,132000.0,10.627,10.6559,10.6198,10.6487,132000.0
2007-05-25 09:50:00,14.75,14.77,14.72,14.74,145800.0,10.6487,10.6631,10.627,10.6415,145800.0
2007-05-25 10:00:00,14.74,14.75,14.71,14.72,170800.0,10.6415,10.6487,10.6198,10.627,170800.0
2007-05-25 10:10:00,14.71,14.74,14.71,14.72,399800.0,10.6198,10.6415,10.6198,10.627,399800.0
2007-05-25 10:20:00,14.72,14.74,14.72,14.72,90600.0,10.627,10.6415,10.627,10.627,90600.0
2007-05-25 10:30:00,14.74,14.78,14.72,14.77,200600.0,10.6415,10.6704,10.627,10.6631,200600.0
2007-05-25 10:40:00,14.77,14.81,14.77,14.81,640200.0,10.6631,10.692,10.6631,10.692,640200.0
2007-05-25 10:50:00,14.81,14.81,14.77,14.79,222200.0,10.692,10.692,10.6631,10.6776,222200.0
2007-05-25 11:00:00,14.79,14.79,14.76,14.76,116400.0,10.6776,10.6776,10.6559,10.6559,116400.0
2007-05-25 11:10:00,14.76,14.77,14.74,14.76,159200.0,10.6559,10.6631,10.6415,10.6559,159200.0
2007-05-25 11:20:00,14.76,14.76,14.74,14.74,99800.0,10.6559,10.6559,10.6415,10.6415,99800.0
2007-05-25 11:30:00,14.74,14.74,14.72,14.72,138000.0,10.6415,10.6415,10.627,10.627,138000.0
2007-05-25 11:40:00,14.72,14.74,14.71,14.74,157800.0,10.627,10.6415,10.6198,10.6415,157800.0
2007-05-25 11:50:00,14.73,14.74,14.71,14.72,146200.0,10.6343,10.6415,10.6198,10.627,146200.0
2007-05-25 12:00:00,14.73,14.74,14.72,14.74,133200.0,10.6343,10.6415,10.627,10.6415,133200.0
2007-05-25 12:10:00,14.74,14.75,14.72,14.74,179200.0,10.6415,10.6487,10.627,10.6415,179200.0
2007-05-25 12:20:00,14.74,14.75,14.74,14.74,117000.0,10.6415,10.6487,10.6415,10.6415,117000.0
2007-05-25 12:30:00,14.74,14.76,14.73,14.76,143400.0,10.6415,10.6559,10.6343,10.6559,143400.0
2007-05-25 12:40:00,14.76,14.76,14.74,14.75,60800.0,10.6559,10.6559,10.6415,10.6487,60800.0
2007-05-25 12:50:00,14.75,14.76,14.74,14.75,75200.0,10.6487,10.6559,10.6415,10.6487,75200.0
2007-05-25 13:00:00,14.75,14.76,14.74,14.76,107000.0,10.6487,10.6559,10.6415,10.6559,107000.0
2007-05-25 13:10:00,14.76,14.78,14.76,14.77,103800.0,10.6559,10.6704,10.6559,10.6631,103800.0
2007-05-25 13:20:00,14.77,14.78,14.77,14.78,43000.0,10.6631,10.6704,10.6631,10.6704,43000.0
2007-05-25 13:30:00,14.78,14.78,14.75,14.75,77200.0,10.6704,10.6704,10.6487,10.6487,77200.0
2007-05-25 13:40:00,14.75,14.76,14.72,14.72,107600.0,10.6487,10.6559,10.627,10.627,107600.0
2007-05-25 13:50:00,14.72,14.72,14.72,14.72,58000.0,10.627,10.627,10.627,10.627,58000.0
2007-05-25 14:00:00,14.72,14.74,14.72,14.73,194000.0,10.627,10.6415,10.627,10.6343,194000.0
2007-05-25 14:10:00,14.72,14.75,14.72,14.74,88000.0,10.627,10.6487,10.627,10.6415,88000.0
2007-05-25 14:20:00,14.74,14.74,14.72,14.74,160400.0,10.6415,10.6415,10.627,10.6415,160400.0
2007-05-25 14:30:00,14.74,14.74,14.72,14.74,109800.0,10.6415,10.6415,10.627,10.6415,109800.0
2007-05-25 14:40:00,14.74,14.74,14.72,14.74,161400.0,10.6415,10.6415,10.627,10.6415,161400.0
2007-05-25 14:50:00,14.74,14.75,14.72,14.74,138600.0,10.6415,10.6487,10.627,10.6415,138600.0
2007-05-25 15:00:00,14.74,14.75,14.74,14.74,58800.0,10.6415,10.6487,10.6415,10.6415,58800.0
2007-05-25 15:10:00,14.74,14.74,14.74,14.74,112800.0,10.6415,10.6415,10.6415,10.6415,112800.0
2007-05-25 15:20:00,14.74,14.76,14.74,14.75,132600.0,10.6415,10.6559,10.6415,10.6487,132600.0
2007-05-25 15:30:00,14.76,14.77,14.75,14.77,135000.0,10.6559,10.6631,10.6487,10.6631,135000.0
2007-05-25 15:40:00,14.77,14.78,14.76,14.77,177000.0,10.6631,10.6704,10.6559,10.6631,177000.0
2007-05-25 15:50:00,14.78,14.81,14.77,14.78,594200.0,10.6704,10.692,10.6631,10.6704,594200.0
2007-05-29 09:30:00,14.75,14.85,14.74,14.83,157200.0,10.6487,10.7209,10.6415,10.7065,157200.0
2007-05-29 09:40:00,14.85,14.9,14.83,14.88,378600.0,10.7209,10.757,10.7065,10.7426,378600.0
2007-05-29 09:50:00,14.88,14.95,14.88,14.95,243600.0,10.7426,10.7931,10.7426,10.7931,243600.0
2007-05-29 10:00:00,14.95,14.97,14.93,14.96,667200.0,10.7931,10.8075,10.7787,10.8003,667200.0
2007-05-29 10:10:00,14.96,14.98,14.94,14.97,256800.0,10.8003,10.8148,10.7859,10.8075,256800.0
2007-05-29 10:20:00,14.97,14.99,14.97,14.98,538800.0,10.8075,10.822,10.8075,10.8148,538800.0
2007-05-29 10:30:00,14.98,14.99,14.97,14.97,177400.0,10.8148,10.822,10.8075,10.8075,177400.0
2007-05-29 10:40:00,14.98,14.98,14.97,14.97,220600.0,10.8148,10.8148,10.8075,10.8075,220600.0
2007-05-29 10:50:00,14.97,14.97,14.97,14.97,76200.0,10.8075,10.8075,10.8075,10.8075,76200.0
2007-05-29 11:00:00,14.97,14.97,14.97,14.97,115600.0,10.8075,10.8075,10.8075,10.8075,115600.0
2007-05-29 11:10:00,14.97,15.02,14.96,14.97,1933000.0,10.8075,10.8436,10.8003,10.8075,1933000.0
2007-05-29 11:20:00,14.98,15.06,14.98,15.04,1213600.0,10.8148,10.8725,10.8148,10.8581,1213600.0
2007-05-29 11:30:00,15.04,15.06,15.03,15.05,539200.0,10.8581,10.8725,10.8508,10.8653,539200.0
2007-05-29 11:40:00,15.05,15.05,14.97,14.99,414600.0,10.8653,10.8653,10.8075,10.822,414600.0
2007-05-29 11:50:00,14.99,15.01,14.97,14.97,229400.0,10.822,10.8364,10.8075,10.8075,229400.0
2007-05-29 12:00:00,14.98,14.99,14.91,14.96,300600.0,10.8148,10.822,10.7642,10.8003,300600.0
2007-05-29 12:10:00,14.96,15.01,14.94,15.0,796200.0,10.8003,10.8364,10.7859,10.8292,796200.0
2007-05-29 12:20:00,14.99,15.01,14.97,14.97,235800.0,10.822,10.8364,10.8075,10.8075,235800.0
2007-05-29 12:30:00,14.97,15.01,14.96,15.0,217200.0,10.8075,10.8364,10.8003,10.8292,217200.0
2007-05-29 12:40:00,14.99,14.99,14.97,14.99,118800.0,10.822,10.822,10.8075,10.822,118800.0
2007-05-29 12:50:00,14.99,14.99,14.93,14.94,218200.0,10.822,10.822,10.7787,10.7859,218200.0
2007-05-29 13:00:00,14.94,14.96,14.9,14.95,255600.0,10.7859,10.8003,10.757,10.7931,255600.0
2007-05-29 13:10:00,14.95,15.0,14.93,14.97,322400.0,10.7931,10.8292,10.7787,10.8075,322400.0
2007-05-29 13:20:00,14.96,14.97,14.89,14.92,124800.0,10.8003,10.8075,10.7498,10.7714,124800.0
2007-05-29 13:30:00,14.93,14.97,14.91,14.93,76400.0,10.7787,10.8075,10.7642,10.7787,76400.0
2007-05-29 13:40:00,14.93,14.97,14.93,14.94,130600.0,10.7787,10.8075,10.7787,10.7859,130600.0
2007-05-29 13:50:00,14.94,15.01,14.94,15.0,387600.0,10.7859,10.8364,10.7859,10.8292,387600.0
2007-05-29 14:00:00,14.99,15.03,14.99,15.01,365200.0,10.822,10.8508,10.822,10.8364,365200.0
2007-05-29 14:10:00,15.01,15.02,14.99,15.01,201200.0,10.8364,10.8436,10.822,10.8364,201200.0
2007-05-29 14:20:00,15.01,15.01,14.98,14.99,283600.0,10.8364,10.8364,10.8148,10.822,283600.0
2007-05-29 14:30:00,14.99,15.02,14.98,15.02,188000.0,10.822,10.8436,10.8148,10.8436,188000.0
2007-05-29 14:40:00,15.02,15.05,15.02,15.04,357800.0,10.8436,10.8653,10.8436,10.8581,357800.0
2007-05-29 14:50:00,15.04,15.06,15.02,15.04,810000.0,10.8581,10.8725,10.8436,10.8581,810000.0
2007-05-29 15:00:00,15.04,15.06,15.03,15.05,428400.0,10.8581,10.8725,10.8508,10.8653,428400.0
2007-05-29 15:10:00,15.04,15.06,15.0,15.0,870200.0,10.8581,10.8725,10.8292,10.8292,870200.0
2007-05-29 15:20:00,15.0,15.01,14.99,14.99,298200.0,10.8292,10.8364,10.822,10.822,298200.0
2007-05-29 15:30:00,14.99,14.99,14.97,14.99,460400.0,10.822,10.822,10.8075,10.822,460400.0
2007-05-29 15:40:00,14.99,15.0,14.96,14.97,498800.0,10.822,10.8292,10.8003,10.8075,498800.0
2007-05-29 15:50:00,14.97,14.99,14.96,14.99,556000.0,10.8075,10.822,10.8003,10.822,556000.0
2007-05-30 09:30:00,14.99,15.01,14.93,14.99,619800.0,10.822,10.8364,10.7787,10.822,619800.0
2007-05-30 09:40:00,14.99,15.01,14.97,14.97,300000.0,10.822,10.8364,10.8075,10.8075,300000.0
2007-05-30 09:50:00,14.97,15.0,14.97,14.99,214200.0,10.8075,10.8292,10.8075,10.822,214200.0
2007-05-30 10:00:00,14.99,15.06,14.99,15.05,1100400.0,10.822,10.8725,10.822,10.8653,1100400.0
2007-05-30 10:10:00,15.04,15.06,15.02,15.03,444800.0,10.8581,10.8725,10.8436,10.8508,444800.0
2007-05-30 10:20:00,15.03,15.04,14.99,15.01,270800.0,10.8508,10.8581,10.822,10.8364,270800.0
2007-05-30 10:30:00,15.01,15.04,15.0,15.02,237800.0,10.8364,10.8581,10.8292,10.8436,237800.0
2007-05-30 10:40:00,15.02,15.03,15.0,15.01,250000.0,10.8436,10.8508,10.8292,10.8364,250000.0
2007-05-30 10:50:00,15.01,15.02,15.0,15.01,181000.0,10.8364,10.8436,10.8292,10.8364,181000.0
2007-05-30 11:00:00,15.0,15.02,14.99,15.0,138200.0,10.8292,10.8436,10.822,10.8292,138200.0
2007-05-30 11:10:00,15.01,15.01,14.99,14.99,112400.0,10.8364,10.8364,10.822,10.822,112400.0
2007-05-30 11:20:00,14.99,15.01,14.99,15.0,216000.0,10.822,10.8364,10.822,10.8292,216000.0
2007-05-30 11:30:00,15.0,15.01,14.99,15.0,200200.0,10.8292,10.8364,10.822,10.8292,200200.0
2007-05-30 11:40:00,15.0,15.01,14.99,14.99,83000.0,10.8292,10.8364,10.822,10.822,83000.0
2007-05-30 11:50:00,14.99,15.01,14.99,14.99,115000.0,10.822,10.8364,10.822,10.822,115000.0
2007-05-30 12:00:00,14.99,15.01,14.99,14.99,150600.0,10.822,10.8364,10.822,10.822,150600.0
2007-05-30 12:10:00,14.99,15.01,14.96,14.98,177600.0,10.822,10.8364,10.8003,10.8148,177600.0
2007-05-30 12:20:00,14.98,14.99,14.97,14.99,123000.0,10.8148,10.822,10.8075,10.822,123000.0
2007-05-30 12:30:00,14.99,15.0,14.98,14.99,48600.0,10.822,10.8292,10.8148,10.822,48600.0
2007-05-30 12:40:00,14.98,14.99,14.98,14.99,38800.0,10.8148,10.822,10.8148,10.822,38800.0
2007-05-30 12:50:00,14.99,14.99,14.97,14.99,97000.0,10.822,10.822,10.8075,10.822,97000.0
2007-05-30 13:00:00,14.99,14.99,14.97,14.99,80000.0,10.822,10.822,10.8075,10.822,80000.0
2007-05-30 13:10:00,14.99,14.99,14.99,14.99,69200.0,10.822,10.822,10.822,10.822,69200.0
2007-05-30 13:20:00,14.99,15.0,14.99,14.99,60000.0,10.822,10.8292,10.822,10.822,60000.0
2007-05-30 13:30:00,14.99,15.0,14.97,14.97,77200.0,10.822,10.8292,10.8075,10.8075,77200.0
2007-05-30 13:40:00,14.97,14.99,14.96,14.99,100600.0,10.8075,10.822,10.8003,10.822,100600.0
2007-05-30 13:50:00,14.99,14.99,14.97,14.99,74200.0,10.822,10.822,10.8075,10.822,74200.0
2007-05-30 14:00:00,14.99,14.99,14.97,14.98,220000.0,10.822,10.822,10.8075,10.8148,220000.0
2007-05-30 14:10:00,14.98,15.0,14.97,14.99,101400.0,10.8148,10.8292,10.8075,10.822,101400.0
2007-05-30 14:20:00,14.99,15.0,14.97,14.99,164400.0,10.822,10.8292,10.8075,10.822,164400.0
2007-05-30 14:30:00,15.0,15.01,14.99,15.01,255200.0,10.8292,10.8364,10.822,10.8364,255200.0
2007-05-30 14:40:00,15.01,15.02,14.99,15.0,323200.0,10.8364,10.8436,10.822,10.8292,323200.0
2007-05-30 14:50:00,15.01,15.02,14.99,15.02,168400.0,10.8364,10.8436,10.822,10.8436,168400.0
2007-05-30 15:00:00,15.02,15.03,15.01,15.02,287000.0,10.8436,10.8508,10.8364,10.8436,287000.0
2007-05-30 15:10:00,15.02,15.02,15.0,15.01,254400.0,10.8436,10.8436,10.8292,10.8364,254400.0
2007-05-30 15:20:00,15.0,15.01,14.99,15.0,185000.0,10.8292,10.8364,10.822,10.8292,185000.0
2007-05-30 15:30:00,15.0,15.04,14.99,15.02,306200.0,10.8292,10.8581,10.822,10.8436,306200.0
2007-05-30 15:40:00,15.02,15.04,15.01,15.02,479200.0,10.8436,10.8581,10.8364,10.8436,479200.0
2007-05-30 15:50:00,15.02,15.05,15.02,15.04,723800.0,10.8436,10.8653,10.8436,10.8581,723800.0
2007-05-31 09:30:00,15.05,15.08,15.04,15.08,240400.0,10.8653,10.8869,10.8581,10.8869,240400.0
2007-05-31 09:40:00,15.08,15.08,15.03,15.06,248000.0,10.8869,10.8869,10.8508,10.8725,248000.0
2007-05-31 09:50:00,15.06,15.15,15.06,15.15,361800.0,10.8725,10.9375,10.8725,10.9375,361800.0
2007-05-31 10:00:00,15.15,15.18,15.09,15.12,582600.0,10.9375,10.9591,10.8942,10.9158,582600.0
2007-05-31 10:10:00,15.12,15.13,15.09,15.11,279600.0,10.9158,10.923,10.8942,10.9086,279600.0
2007-05-31 10:20:00,15.11,15.18,15.11,15.17,300000.0,10.9086,10.9591,10.9086,10.9519,300000.0
2007-05-31 10:30:00,15.17,15.22,15.15,15.2,340000.0,10.9519,10.988,10.9375,10.9736,340000.0
2007-05-31 10:40:00,15.21,15.22,15.19,15.21,207400.0,10.9808,10.988,10.9664,10.9808,207400.0
2007-05-31 10:50:00,15.21,15.22,15.2,15.21,329400.0,10.9808,10.988,10.9736,10.9808,329400.0
2007-05-31 11:00:00,15.21,15.21,15.15,15.15,236000.0,10.9808,10.9808,10.9375,10.9375,236000.0
2007-05-31 11:10:00,15.15,15.17,15.13,15.14,124800.0,10.9375,10.9519,10.923,10.9303,124800.0
2007-05-31 11:20:00,15.13,15.15,15.13,15.14,251200.0,10.923,10.9375,10.923,10.9303,251200.0
2007-05-31 11:30:00,15.14,15.15,15.13,15.15,197000.0,10.9303,10.9375,10.923,10.9375,197000.0
2007-05-31 11:40:00,15.15,15.15,15.14,15.15,147000.0,10.9375,10.9375,10.9303,10.9375,147000.0
2007-05-31 11:50:00,15.15,15.16,15.15,15.16,149600.0,10.9375,10.9447,10.9375,10.9447,149600.0
2007-05-31 12:00:00,15.15,15.16,15.14,15.16,266200.0,10.9375,10.9447,10.9303,10.9447,266200.0
2007-05-31 12:10:00,15.16,15.21,15.15,15.21,151800.0,10.9447,10.9808,10.9375,10.9808,151800.0
2007-05-31 12:20:00,15.21,15.22,15.19,15.22,184800.0,10.9808,10.988,10.9664,10.988,184800.0
2007-05-31 12:30:00,15.22,15.24,15.2,15.21,276800.0,10.988,11.0025,10.9736,10.9808,276800.0
2007-05-31 12:40:00,15.22,15.25,15.22,15.24,164000.0,10.988,11.0097,10.988,11.0025,164000.0
2007-05-31 12:50:00,15.24,15.24,15.22,15.23,104600.0,11.0025,11.0025,10.988,10.9952,104600.0
2007-05-31 13:00:00,15.24,15.24,15.21,15.22,130200.0,11.0025,11.0025,10.9808,10.988,130200.0
2007-05-31 13:10:00,15.22,15.24,15.19,15.22,136600.0,10.988,11.0025,10.9664,10.988,136600.0
2007-05-31 13:20:00,15.22,15.22,15.17,15.18,229000.0,10.988,10.988,10.9519,10.9591,229000.0
2007-05-31 13:30:00,15.18,15.22,15.18,15.21,151000.0,10.9591,10.988,10.9591,10.9808,151000.0
2007-05-31 13:40:00,15.21,15.22,15.21,15.22,129200.0,10.9808,10.988,10.9808,10.988,129200.0
2007-05-31 13:50:00,15.22,15.22,15.22,15.22,177200.0,10.988,10.988,10.988,10.988,177200.0
2007-05-31 14:00:00,15.22,15.24,15.22,15.23,183000.0,10.988,11.0025,10.988,10.9952,183000.0
2007-05-31 14:10:00,15.23,15.24,15.22,15.22,105200.0,10.9952,11.0025,10.988,10.988,105200.0
2007-05-31 14:20:00,15.22,15.25,15.22,15.23,272400.0,10.988,11.0097,10.988,10.9952,272400.0
2007-05-31 14:30:00,15.22,15.25,15.22,15.24,250800.0,10.988,11.0097,10.988,11.0025,250800.0
2007-05-31 14:40:00,15.24,15.24,15.23,15.23,137400.0,11.0025,11.0025,10.9952,10.9952,137400.0
2007-05-31 14:50:00,15.24,15.25,15.23,15.24,234000.0,11.0025,11.0097,10.9952,11.0025,234000.0
2007-05-31 15:00:00,15.24,15.25,15.22,15.23,221800.0,11.0025,11.0097,10.988,10.9952,221800.0
2007-05-31 15:10:00,15.22,15.24,15.22,15.24,134600.0,10.988,11.0025,10.988,11.0025,134600.0
2007-05-31 15:20:00,15.24,15.25,15.24,15.24,166000.0,11.0025,11.0097,11.0025,11.0025,166000.0
2007-05-31 15:30:00,15.24,15.24,15.22,15.22,224600.0,11.0025,11.0025,10.988,10.988,224600.0
2007-05-31 15:40:00,15.22,15.23,15.16,15.17,455200.0,10.988,10.9952,10.9447,10.9519,455200.0
2007-05-31 15:50:00,15.17,15.19,15.15,15.15,728800.0,10.9519,10.9664,10.9375,10.9375,728800.0
2007-06-01 09:30:00,15.18,15.26,15.18,15.26,375000.0,10.9591,11.0169,10.9591,11.0169,375000.0
2007-06-01 09:40:00,15.26,15.38,15.26,15.37,383200.0,11.0169,11.1035,11.0169,11.0963,383200.0
2007-06-01 09:50:00,15.37,15.4,15.35,15.38,204200.0,11.0963,11.118,11.0819,11.1035,204200.0
2007-06-01 10:00:00,15.38,15.45,15.37,15.44,301400.0,11.1035,11.1541,11.0963,11.1468,301400.0
2007-06-01 10:10:00,15.44,15.47,15.44,15.45,255800.0,11.1468,11.1685,11.1468,11.1541,255800.0
2007-06-01 10:20:00,15.45,15.46,15.38,15.42,220000.0,11.1541,11.1613,11.1035,11.1324,220000.0
2007-06-01 10:30:00,15.42,15.45,15.4,15.4,235400.0,11.1324,11.1541,11.118,11.118,235400.0
2007-06-01 10:40:00,15.4,15.42,15.38,15.38,317800.0,11.118,11.1324,11.1035,11.1035,317800.0
2007-06-01 10:50:00,15.39,15.42,15.38,15.42,251400.0,11.1108,11.1324,11.1035,11.1324,251400.0
2007-06-01 11:00:00,15.42,15.45,15.4,15.45,256000.0,11.1324,11.1541,11.118,11.1541,256000.0
2007-06-01 11:10:00,15.45,15.58,15.45,15.57,569600.0,11.1541,11.2479,11.1541,11.2407,569600.0
2007-06-01 11:20:00,15.57,15.6,15.51,15.6,610200.0,11.2407,11.2624,11.1974,11.2624,610200.0
2007-06-01 11:30:00,15.6,15.72,15.58,15.71,732000.0,11.2624,11.349,11.2479,11.3418,732000.0
2007-06-01 11:40:00,15.71,15.82,15.67,15.81,713200.0,11.3418,11.4212,11.3129,11.414,713200.0
2007-06-01 11:50:00,15.81,15.9,15.78,15.89,876400.0,11.414,11.4789,11.3923,11.4717,876400.0
2007-06-01 12:00:00,15.9,15.97,15.8,15.81,1054600.0,11.4789,11.5295,11.4067,11.414,1054600.0
2007-06-01 12:10:00,15.81,15.81,15.76,15.78,290000.0,11.414,11.414,11.3779,11.3923,290000.0
2007-06-01 12:20:00,15.79,15.79,15.71,15.74,461400.0,11.3995,11.3995,11.3418,11.3634,461400.0
2007-06-01 12:30:00,15.74,15.75,15.67,15.68,389200.0,11.3634,11.3707,11.3129,11.3201,389200.0
2007-06-01 12:40:00,15.69,15.69,15.56,15.58,243600.0,11.3273,11.3273,11.2335,11.2479,243600.0
2007-06-01 12:50:00,15.58,15.64,15.55,15.64,357800.0,11.2479,11.2912,11.2263,11.2912,357800.0
2007-06-01 13:00:00,15.64,15.65,15.6,15.63,224000.0,11.2912,11.2985,11.2624,11.284,224000.0
2007-06-01 13:10:00,15.63,15.65,15.61,15.65,256800.0,11.284,11.2985,11.2696,11.2985,256800.0
2007-06-01 13:20:00,15.65,15.69,15.63,15.68,495800.0,11.2985,11.3273,11.284,11.3201,495800.0
2007-06-01 13:30:00,15.68,15.7,15.65,15.66,191400.0,11.3201,11.3346,11.2985,11.3057,191400.0
2007-06-01 13:40:00,15.67,15.69,15.66,15.69,197600.0,11.3129,11.3273,11.3057,11.3273,197600.0
2007-06-01 13:50:00,15.69,15.69,15.66,15.67,203200.0,11.3273,11.3273,11.3057,11.3129,203200.0
2007-06-01 14:00:00,15.67,15.68,15.65,15.65,269800.0,11.3129,11.3201,11.2985,11.2985,269800.0
2007-06-01 14:10:00,15.65,15.66,15.63,15.63,125600.0,11.2985,11.3057,11.284,11.284,125600.0
2007-06-01 14:20:00,15.63,15.64,15.61,15.63,152600.0,11.284,11.2912,11.2696,11.284,152600.0
2007-06-01 14:30:00,15.63,15.63,15.62,15.63,273600.0,11.284,11.284,11.2768,11.284,273600.0
2007-06-01 14:40:00,15.62,15.63,15.62,15.62,322200.0,11.2768,11.284,11.2768,11.2768,322200.0
2007-06-01 14:50:00,15.62,15.63,15.62,15.63,188200.0,11.2768,11.284,11.2768,11.284,188200.0
2007-06-01 15:00:00,15.63,15.63,15.62,15.63,149200.0,11.284,11.284,11.2768,11.284,149200.0
2007-06-01 15:10:00,15.63,15.65,15.62,15.65,390200.0,11.284,11.2985,11.2768,11.2985,390200.0
2007-06-01 15:20:00,15.65,15.65,15.63,15.64,256200.0,11.2985,11.2985,11.284,11.2912,256200.0
2007-06-01 15:30:00,15.64,15.65,15.63,15.64,250800.0,11.2912,11.2985,11.284,11.2912,250800.0
2007-06-01 15:40:00,15.64,15.67,15.63,15.67,375200.0,11.2912,11.3129,11.284,11.3129,375200.0
2007-06-01 15:50:00,15.67,15.72,15.67,15.71,907600.0,11.3129,11.349,11.3129,11.3418,907600.0
2007-06-04 09:30:00,15.63,15.65,15.52,15.61,494200.0,11.284,11.2985,11.2046,11.2696,494200.0
2007-06-04 09:40:00,15.62,15.71,15.6,15.66,337400.0,11.2768,11.3418,11.2624,11.3057,337400.0
2007-06-04 09:50:00,15.67,15.68,15.59,15.61,182400.0,11.3129,11.3201,11.2551,11.2696,182400.0
2007-06-04 10:00:00,15.61,15.62,15.52,15.54,261800.0,11.2696,11.2768,11.2046,11.219,261800.0
2007-06-04 10:10:00,15.54,15.6,15.48,15.52,270800.0,11.219,11.2624,11.1757,11.2046,270800.0
2007-06-04 10:20:00,15.51,15.54,15.49,15.5,208600.0,11.1974,11.219,11.1829,11.1902,208600.0
2007-06-04 10:30:00,15.5,15.53,15.49,15.49,143800.0,11.1902,11.2118,11.1829,11.1829,143800.0
2007-06-04 10:40:00,15.49,15.5,15.4,15.41,159600.0,11.1829,11.1902,11.118,11.1252,159600.0
2007-06-04 10:50:00,15.42,15.42,15.37,15.38,216000.0,11.1324,11.1324,11.0963,11.1035,216000.0
2007-06-04 11:00:00,15.38,15.38,15.34,15.36,320600.0,11.1035,11.1035,11.0747,11.0891,320600.0
2007-06-04 11:10:00,15.36,15.4,15.35,15.39,238200.0,11.0891,11.118,11.0819,11.1108,238200.0
2007-06-04 11:20:00,15.4,15.42,15.36,15.37,299000.0,11.118,11.1324,11.0891,11.0963,299000.0
2007-06-04 11:30:00,15.37,15.38,15.34,15.34,153400.0,11.0963,11.1035,11.0747,11.0747,153400.0
2007-06-04 11:40:00,15.34,15.37,15.34,15.35,253800.0,11.0747,11.0963,11.0747,11.0819,253800.0
2007-06-04 11:50:00,15.35,15.36,15.28,15.29,300000.0,11.0819,11.0891,11.0313,11.0386,300000.0
2007-06-04 12:00:00,15.29,15.32,15.29,15.31,231200.0,11.0386,11.0602,11.0386,11.053,231200.0
2007-06-04 12:10:00,15.31,15.32,15.27,15.31,250200.0,11.053,11.0602,11.0241,11.053,250200.0
2007-06-04 12:20:00,15.3,15.33,15.28,15.3,252000.0,11.0458,11.0674,11.0313,11.0458,252000.0
2007-06-04 12:30:00,15.3,15.3,15.28,15.3,172000.0,11.0458,11.0458,11.0313,11.0458,172000.0
2007-06-04 12:40:00,15.3,15.3,15.25,15.26,201200.0,11.0458,11.0458,11.0097,11.0169,201200.0
2007-06-04 12:50:00,15.26,15.27,15.26,15.26,101800.0,11.0169,11.0241,11.0169,11.0169,101800.0
2007-06-04 13:00:00,15.26,15.28,15.26,15.26,201200.0,11.0169,11.0313,11.0169,11.0169,201200.0
2007-06-04 13:10:00,15.26,15.26,15.23,15.23,762200.0,11.0169,11.0169,10.9952,10.9952,762200.0
2007-06-04 13:20:00,15.23,15.24,15.22,15.22,200200.0,10.9952,11.0025,10.988,10.988,200200.0
2007-06-04 13:30:00,15.22,15.22,15.2,15.21,208000.0,10.988,10.988,10.9736,10.9808,208000.0
2007-06-04 13:40:00,15.22,15.22,15.21,15.22,193400.0,10.988,10.988,10.9808,10.988,193400.0
2007-06-04 13:50:00,15.22,15.22,15.21,15.22,193400.0,10.988,10.988,10.9808,10.988,193400.0
2007-06-04 14:00:00,15.22,15.24,15.21,15.22,333400.0,10.988,11.0025,10.9808,10.988,333400.0
2007-06-04 14:10:00,15.22,15.24,15.21,15.21,279400.0,10.988,11.0025,10.9808,10.9808,279400.0
2007-06-04 14:20:00,15.21,15.21,15.18,15.2,281400.0,10.9808,10.9808,10.9591,10.9736,281400.0
2007-06-04 14:30:00,15.19,15.19,15.14,15.17,676200.0,10.9664,10.9664,10.9303,10.9519,676200.0
2007-06-04 14:40:00,15.17,15.19,15.14,15.14,357000.0,10.9519,10.9664,10.9303,10.9303,357000.0
2007-06-04 14:50:00,15.13,15.18,15.13,15.14,505600.0,10.923,10.9591,10.923,10.9303,505600.0
2007-06-04 15:00:00,15.14,15.16,15.13,15.13,294200.0,10.9303,10.9447,10.923,10.923,294200.0
2007-06-04 15:10:00,15.13,15.15,15.12,15.13,454800.0,10.923,10.9375,10.9158,10.923,454800.0
2007-06-04 15:20:00,15.14,15.15,15.11,15.14,848600.0,10.9303,10.9375,10.9086,10.9303,848600.0
2007-06-04 15:30:00,15.13,15.13,15.08,15.11,790800.0,10.923,10.923,10.8869,10.9086,790800.0
2007-06-04 15:40:00,15.11,15.14,15.11,15.13,792400.0,10.9086,10.9303,10.9086,10.923,792400.0
2007-06-04 15:50:00,15.13,15.15,15.12,15.15,892200.0,10.923,10.9375,10.9158,10.9375,892200.0
2007-06-05 09:30:00,15.17,15.22,15.04,15.1,427000.0,10.9519,10.988,10.8581,10.9014,427000.0
2007-06-05 09:40:00,15.11,15.13,15.09,15.12,604600.0,10.9086,10.923,10.8942,10.9158,604600.0
2007-06-05 09:50:00,15.12,15.13,15.05,15.06,278000.0,10.9158,10.923,10.8653,10.8725,278000.0
2007-06-05 10:00:00,15.06,15.12,15.03,15.07,367000.0,10.8725,10.9158,10.8508,10.8797,367000.0
2007-06-05 10:10:00,15.06,15.07,15.02,15.03,226000.0,10.8725,10.8797,10.8436,10.8508,226000.0
2007-06-05 10:20:00,15.04,15.05,14.97,14.99,403600.0,10.8581,10.8653,10.8075,10.822,403600.0
2007-06-05 10:30:00,14.99,14.99,14.9,14.96,607800.0,10.822,10.822,10.757,10.8003,607800.0
2007-06-05 10:40:00,14.96,14.99,14.94,14.99,387400.0,10.8003,10.822,10.7859,10.822,387400.0
2007-06-05 10:50:00,14.99,15.01,14.97,14.99,318000.0,10.822,10.8364,10.8075,10.822,318000.0
2007-06-05 11:00:00,14.99,15.0,14.97,14.99,323400.0,10.822,10.8292,10.8075,10.822,323400.0
2007-06-05 11:10:00,14.99,15.01,14.97,15.01,446400.0,10.822,10.8364,10.8075,10.8364,446400.0
2007-06-05 11:20:00,15.01,15.04,14.99,15.02,329000.0,10.8364,10.8581,10.822,10.8436,329000.0
2007-06-05 11:30:00,15.02,15.02,14.99,14.99,317400.0,10.8436,10.8436,10.822,10.822,317400.0
2007-06-05 11:40:00,14.99,15.0,14.97,14.98,236800.0,10.822,10.8292,10.8075,10.8148,236800.0
2007-06-05 11:50:00,14.98,14.99,14.97,14.97,113000.0,10.8148,10.822,10.8075,10.8075,113000.0
2007-06-05 12:00:00,14.98,14.98,14.95,14.97,233600.0,10.8148,10.8148,10.7931,10.8075,233600.0
2007-06-05 12:10:00,14.96,14.97,14.94,14.95,296400.0,10.8003,10.8075,10.7859,10.7931,296400.0
2007-06-05 12:20:00,14.95,14.97,14.94,14.95,221000.0,10.7931,10.8075,10.7859,10.7931,221000.0
2007-06-05 12:30:00,14.95,15.01,14.95,15.01,347600.0,10.7931,10.8364,10.7931,10.8364,347600.0
2007-06-05 12:40:00,15.01,15.01,14.97,14.98,207000.0,10.8364,10.8364,10.8075,10.8148,207000.0
2007-06-05 12:50:00,14.98,14.99,14.96,14.97,204200.0,10.8148,10.822,10.8003,10.8075,204200.0
2007-06-05 13:00:00,14.96,14.97,14.95,14.96,188200.0,10.8003,10.8075,10.7931,10.8003,188200.0
2007-06-05 13:10:00,14.96,14.97,14.95,14.95,122600.0,10.8003,10.8075,10.7931,10.7931,122600.0
2007-06-05 13:20:00,14.95,14.95,14.92,14.92,136200.0,10.7931,10.7931,10.7714,10.7714,136200.0
2007-06-05 13:30:00,14.93,14.93,14.9,14.92,183600.0,10.7787,10.7787,10.757,10.7714,183600.0
2007-06-05 13:40:00,14.92,14.92,14.88,14.91,237600.0,10.7714,10.7714,10.7426,10.7642,237600.0
2007-06-05 13:50:00,14.91,14.94,14.88,14.9,448000.0,10.7642,10.7859,10.7426,10.757,448000.0
2007-06-05 14:00:00,14.9,14.92,14.89,14.92,286600.0,10.757,10.7714,10.7498,10.7714,286600.0
2007-06-05 14:10:00,14.93,14.95,14.92,14.94,190200.0,10.7787,10.7931,10.7714,10.7859,190200.0
2007-06-05 14:20:00,14.94,14.96,14.94,14.95,160200.0,10.7859,10.8003,10.7859,10.7931,160200.0
2007-06-05 14:30:00,14.94,14.95,14.9,14.9,364200.0,10.7859,10.7931,10.757,10.757,364200.0
2007-06-05 14:40:00,14.9,14.9,14.88,14.88,237600.0,10.757,10.757,10.7426,10.7426,237600.0
2007-06-05 14:50:00,14.88,14.9,14.87,14.88,173200.0,10.7426,10.757,10.7353,10.7426,173200.0
2007-06-05 15:00:00,14.88,14.9,14.88,14.88,165000.0,10.7426,10.757,10.7426,10.7426,165000.0
2007-06-05 15:10:00,14.88,14.92,14.88,14.9,394800.0,10.7426,10.7714,10.7426,10.757,394800.0
2007-06-05 15:20:00,14.9,14.97,14.9,14.96,207400.0,10.757,10.8075,10.757,10.8003,207400.0
2007-06-05 15:30:00,14.96,14.96,14.95,14.96,439600.0,10.8003,10.8003,10.7931,10.8003,439600.0
2007-06-05 15:40:00,14.96,14.97,14.95,14.97,391600.0,10.8003,10.8075,10.7931,10.8075,391600.0
2007-06-05 15:50:00,14.97,14.99,14.95,14.96,692000.0,10.8075,10.822,10.7931,10.8003,692000.0
2007-06-06 09:30:00,14.88,14.97,14.88,14.95,353000.0,10.7426,10.8075,10.7426,10.7931,353000.0
2007-06-06 09:40:00,14.95,15.0,14.94,14.97,371400.0,10.7931,10.8292,10.7859,10.8075,371400.0
2007-06-06 09:50:00,14.97,15.04,14.95,15.02,405400.0,10.8075,10.8581,10.7931,10.8436,405400.0
2007-06-06 10:00:00,15.02,15.09,15.01,15.01,496400.0,10.8436,10.8942,10.8364,10.8364,496400.0
2007-06-06 10:10:00,15.01,15.02,14.95,15.01,371800.0,10.8364,10.8436,10.7931,10.8364,371800.0
2007-06-06 10:20:00,15.02,15.04,14.99,15.02,409800.0,10.8436,10.8581,10.822,10.8436,409800.0
2007-06-06 10:30:00,15.02,15.03,14.97,15.02,296800.0,10.8436,10.8508,10.8075,10.8436,296800.0
2007-06-06 10:40:00,15.02,15.05,15.01,15.03,336600.0,10.8436,10.8653,10.8364,10.8508,336600.0
2007-06-06 10:50:00,15.03,15.05,15.02,15.05,187000.0,10.8508,10.8653,10.8436,10.8653,187000.0
2007-06-06 11:00:00,15.04,15.05,14.99,14.99,263800.0,10.8581,10.8653,10.822,10.822,263800.0
2007-06-06 11:10:00,14.99,15.02,14.97,15.0,112800.0,10.822,10.8436,10.8075,10.8292,112800.0
2007-06-06 11:20:00,15.0,15.01,14.99,14.99,111000.0,10.8292,10.8364,10.822,10.822,111000.0
2007-06-06 11:30:00,14.99,14.99,14.94,14.95,168400.0,10.822,10.822,10.7859,10.7931,168400.0
2007-06-06 11:40:00,14.96,14.97,14.93,14.95,384600.0,10.8003,10.8075,10.7787,10.7931,384600.0
2007-06-06 11:50:00,14.95,14.97,14.94,14.97,176600.0,10.7931,10.8075,10.7859,10.8075,176600.0
2007-06-06 12:00:00,14.97,14.99,14.96,14.97,98800.0,10.8075,10.822,10.8003,10.8075,98800.0
2007-06-06 12:10:00,14.97,14.98,14.95,14.97,251600.0,10.8075,10.8148,10.7931,10.8075,251600.0
2007-06-06 12:20:00,14.97,14.98,14.94,14.96,284800.0,10.8075,10.8148,10.7859,10.8003,284800.0
2007-06-06 12:30:00,14.96,14.97,14.92,14.93,141000.0,10.8003,10.8075,10.7714,10.7787,141000.0
2007-06-06 12:40:00,14.93,14.94,14.92,14.93,45400.0,10.7787,10.7859,10.7714,10.7787,45400.0
2007-06-06 12:50:00,14.93,14.93,14.9,14.9,84600.0,10.7787,10.7787,10.757,10.757,84600.0
2007-06-06 13:00:00,14.9,14.92,14.88,14.9,126000.0,10.757,10.7714,10.7426,10.757,126000.0
2007-06-06 13:10:00,14.9,14.9,14.87,14.87,163600.0,10.757,10.757,10.7353,10.7353,163600.0
2007-06-06 13:20:00,14.87,14.9,14.87,14.9,115600.0,10.7353,10.757,10.7353,10.757,115600.0
2007-06-06 13:30:00,14.9,14.91,14.89,14.91,59800.0,10.757,10.7642,10.7498,10.7642,59800.0
2007-06-06 13:40:00,14.91,14.93,14.9,14.92,63600.0,10.7642,10.7787,10.757,10.7714,63600.0
2007-06-06 13:50:00,14.92,14.94,14.9,14.94,77400.0,10.7714,10.7859,10.757,10.7859,77400.0
2007-06-06 14:00:00,14.94,14.95,14.92,14.95,106600.0,10.7859,10.7931,10.7714,10.7931,106600.0
2007-06-06 14:10:00,14.95,14.97,14.94,14.95,400000.0,10.7931,10.8075,10.7859,10.7931,400000.0
2007-06-06 14:20:00,14.95,14.98,14.95,14.96,188200.0,10.7931,10.8148,10.7931,10.8003,188200.0
2007-06-06 14:30:00,14.96,14.97,14.95,14.96,91000.0,10.8003,10.8075,10.7931,10.8003,91000.0
2007-06-06 14:40:00,14.96,14.99,14.96,14.97,232800.0,10.8003,10.822,10.8003,10.8075,232800.0
2007-06-06 14:50:00,14.97,14.99,14.95,14.99,108200.0,10.8075,10.822,10.7931,10.822,108200.0
2007-06-06 15:00:00,14.99,14.99,14.95,14.96,185000.0,10.822,10.822,10.7931,10.8003,185000.0
2007-06-06 15:10:00,14.96,14.99,14.95,14.97,187000.0,10.8003,10.822,10.7931,10.8075,187000.0
2007-06-06 15:20:00,14.97,14.99,14.97,14.97,274200.0,10.8075,10.822,10.8075,10.8075,274200.0
2007-06-06 15:30:00,14.97,14.97,14.95,14.97,180000.0,10.8075,10.8075,10.7931,10.8075,180000.0
2007-06-06 15:40:00,14.97,14.99,14.96,14.97,285200.0,10.8075,10.822,10.8003,10.8075,285200.0
2007-06-06 15:50:00,14.97,14.98,14.96,14.97,259600.0,10.8075,10.8148,10.8003,10.8075,259600.0
2007-06-07 09:30:00,15.22,15.22,14.9,14.93,221000.0,10.988,10.988,10.757,10.7787,221000.0
2007-06-07 09:40:00,14.93,15.03,14.92,15.01,239600.0,10.7787,10.8508,10.7714,10.8364,239600.0
2007-06-07 09:50:00,15.02,15.04,14.99,15.0,294400.0,10.8436,10.8581,10.822,10.8292,294400.0
2007-06-07 10:00:00,15.0,15.02,14.98,15.01,271200.0,10.8292,10.8436,10.8148,10.8364,271200.0
2007-06-07 10:10:00,15.01,15.03,14.97,14.97,266800.0,10.8364,10.8508,10.8075,10.8075,266800.0
2007-06-07 10:20:00,14.98,14.99,14.94,14.95,241200.0,10.8148,10.822,10.7859,10.7931,241200.0
2007-06-07 10:30:00,14.94,14.97,14.9,14.92,303800.0,10.7859,10.8075,10.757,10.7714,303800.0
2007-06-07 10:40:00,14.92,14.92,14.88,14.89,122800.0,10.7714,10.7714,10.7426,10.7498,122800.0
2007-06-07 10:50:00,14.89,14.93,14.88,14.93,192800.0,10.7498,10.7787,10.7426,10.7787,192800.0
2007-06-07 11:00:00,14.92,14.93,14.88,14.88,234200.0,10.7714,10.7787,10.7426,10.7426,234200.0
2007-06-07 11:10:00,14.88,14.89,14.83,14.83,174200.0,10.7426,10.7498,10.7065,10.7065,174200.0
2007-06-07 11:20:00,14.84,14.88,14.81,14.81,362400.0,10.7137,10.7426,10.692,10.692,362400.0
2007-06-07 11:30:00,14.81,14.88,14.81,14.86,423000.0,10.692,10.7426,10.692,10.7281,423000.0
2007-06-07 11:40:00,14.86,14.87,14.85,14.86,92000.0,10.7281,10.7353,10.7209,10.7281,92000.0
2007-06-07 11:50:00,14.87,14.88,14.85,14.85,141800.0,10.7353,10.7426,10.7209,10.7209,141800.0
2007-06-07 12:00:00,14.85,14.88,14.85,14.87,229200.0,10.7209,10.7426,10.7209,10.7353,229200.0
2007-06-07 12:10:00,14.87,14.9,14.87,14.9,136000.0,10.7353,10.757,10.7353,10.757,136000.0
2007-06-07 12:20:00,14.9,14.93,14.9,14.9,168000.0,10.757,10.7787,10.757,10.757,168000.0
2007-06-07 12:30:00,14.91,14.91,14.86,14.86,210200.0,10.7642,10.7642,10.7281,10.7281,210200.0
2007-06-07 12:40:00,14.86,14.86,14.82,14.82,230400.0,10.7281,10.7281,10.6992,10.6992,230400.0
2007-06-07 12:50:00,14.82,14.83,14.8,14.82,250800.0,10.6992,10.7065,10.6848,10.6992,250800.0
2007-06-07 13:00:00,14.82,14.84,14.81,14.82,82400.0,10.6992,10.7137,10.692,10.6992,82400.0
2007-06-07 13:10:00,14.81,14.83,14.8,14.8,182400.0,10.692,10.7065,10.6848,10.6848,182400.0
2007-06-07 13:20:00,14.8,14.81,14.8,14.8,84000.0,10.6848,10.692,10.6848,10.6848,84000.0
2007-06-07 13:30:00,14.8,14.81,14.73,14.73,245600.0,10.6848,10.692,10.6343,10.6343,245600.0
2007-06-07 13:40:00,14.73,14.77,14.72,14.76,220200.0,10.6343,10.6631,10.627,10.6559,220200.0
2007-06-07 13:50:00,14.76,14.81,14.74,14.8,210800.0,10.6559,10.692,10.6415,10.6848,210800.0
2007-06-07 14:00:00,14.8,14.81,14.78,14.8,145000.0,10.6848,10.692,10.6704,10.6848,145000.0
2007-06-07 14:10:00,14.8,14.86,14.8,14.86,290600.0,10.6848,10.7281,10.6848,10.7281,290600.0
2007-06-07 14:20:00,14.86,14.88,14.83,14.88,300800.0,10.7281,10.7426,10.7065,10.7426,300800.0
2007-06-07 14:30:00,14.88,14.9,14.87,14.9,347200.0,10.7426,10.757,10.7353,10.757,347200.0
2007-06-07 14:40:00,14.9,14.9,14.8,14.87,6389200.0,10.757,10.757,10.6848,10.7353,6389200.0
2007-06-07 14:50:00,14.87,14.88,14.83,14.86,328800.0,10.7353,10.7426,10.7065,10.7281,328800.0
2007-06-07 15:00:00,14.86,14.87,14.83,14.86,159400.0,10.7281,10.7353,10.7065,10.7281,159400.0
2007-06-07 15:10:00,14.86,14.88,14.85,14.86,373200.0,10.7281,10.7426,10.7209,10.7281,373200.0
2007-06-07 15:20:00,14.86,14.87,14.84,14.85,179200.0,10.7281,10.7353,10.7137,10.7209,179200.0
2007-06-07 15:30:00,14.84,14.88,14.84,14.86,337400.0,10.7137,10.7426,10.7137,10.7281,337400.0
2007-06-07 15:40:00,14.86,14.87,14.79,14.79,450400.0,10.7281,10.7353,10.6776,10.6776,450400.0
2007-06-07 15:50:00,14.79,14.81,14.75,14.76,520000.0,10.6776,10.692,10.6487,10.6559,520000.0
2007-06-08 09:30:00,14.75,14.86,14.74,14.75,357000.0,10.6487,10.7281,10.6415,10.6487,357000.0
2007-06-08 09:40:00,14.76,14.8,14.72,14.8,390600.0,10.6559,10.6848,10.627,10.6848,390600.0
2007-06-08 09:50:00,14.8,14.81,14.75,14.76,270200.0,10.6848,10.692,10.6487,10.6559,270200.0
2007-06-08 10:00:00,14.76,14.78,14.75,14.77,310800.0,10.6559,10.6704,10.6487,10.6631,310800.0
2007-06-08 10:10:00,14.77,14.83,14.76,14.81,491000.0,10.6631,10.7065,10.6559,10.692,491000.0
2007-06-08 10:20:00,14.81,14.84,14.78,14.82,442200.0,10.692,10.7137,10.6704,10.6992,442200.0
2007-06-08 10:30:00,14.81,14.85,14.81,14.81,594000.0,10.692,10.7209,10.692,10.692,594000.0
2007-06-08 10:40:00,14.81,14.83,14.8,14.8,349400.0,10.692,10.7065,10.6848,10.6848,349400.0
2007-06-08 10:50:00,14.81,14.81,14.79,14.8,381200.0,10.692,10.692,10.6776,10.6848,381200.0
2007-06-08 11:00:00,14.8,14.8,14.73,14.74,321400.0,10.6848,10.6848,10.6343,10.6415,321400.0
2007-06-08 11:10:00,14.74,14.75,14.71,14.72,370800.0,10.6415,10.6487,10.6198,10.627,370800.0
2007-06-08 11:20:00,14.72,14.73,14.7,14.71,197200.0,10.627,10.6343,10.6126,10.6198,197200.0
2007-06-08 11:30:00,14.7,14.72,14.7,14.72,373800.0,10.6126,10.627,10.6126,10.627,373800.0
2007-06-08 11:40:00,14.72,14.73,14.71,14.72,113800.0,10.627,10.6343,10.6198,10.627,113800.0
2007-06-08 11:50:00,14.72,14.77,14.72,14.74,180800.0,10.627,10.6631,10.627,10.6415,180800.0
2007-06-08 12:00:00,14.74,14.77,14.74,14.74,82200.0,10.6415,10.6631,10.6415,10.6415,82200.0
2007-06-08 12:10:00,14.74,14.76,14.74,14.76,73200.0,10.6415,10.6559,10.6415,10.6559,73200.0
2007-06-08 12:20:00,14.76,14.78,14.76,14.78,39800.0,10.6559,10.6704,10.6559,10.6704,39800.0
2007-06-08 12:30:00,14.77,14.78,14.74,14.74,102800.0,10.6631,10.6704,10.6415,10.6415,102800.0
2007-06-08 12:40:00,14.74,14.74,14.72,14.73,52200.0,10.6415,10.6415,10.627,10.6343,52200.0
2007-06-08 12:50:00,14.74,14.74,14.69,14.72,324800.0,10.6415,10.6415,10.6054,10.627,324800.0
2007-06-08 13:00:00,14.72,14.72,14.69,14.7,119400.0,10.627,10.627,10.6054,10.6126,119400.0
2007-06-08 13:10:00,14.7,14.7,14.67,14.68,165600.0,10.6126,10.6126,10.5909,10.5982,165600.0
2007-06-08 13:20:00,14.68,14.7,14.67,14.7,253800.0,10.5982,10.6126,10.5909,10.6126,253800.0
2007-06-08 13:30:00,14.7,14.73,14.68,14.72,179800.0,10.6126,10.6343,10.5982,10.627,179800.0
2007-06-08 13:40:00,14.72,14.76,14.72,14.74,165400.0,10.627,10.6559,10.627,10.6415,165400.0
2007-06-08 13:50:00,14.74,14.74,14.7,14.71,143000.0,10.6415,10.6415,10.6126,10.6198,143000.0
2007-06-08 14:00:00,14.71,14.74,14.7,14.74,106400.0,10.6198,10.6415,10.6126,10.6415,106400.0
2007-06-08 14:10:00,14.74,14.77,14.73,14.77,183200.0,10.6415,10.6631,10.6343,10.6631,183200.0
2007-06-08 14:20:00,14.77,14.8,14.76,14.78,111600.0,10.6631,10.6848,10.6559,10.6704,111600.0
2007-06-08 14:30:00,14.78,14.78,14.77,14.78,112800.0,10.6704,10.6704,10.6631,10.6704,112800.0
2007-06-08 14:40:00,14.78,14.79,14.77,14.78,117000.0,10.6704,10.6776,10.6631,10.6704,117000.0
2007-06-08 14:50:00,14.78,14.82,14.78,14.79,297200.0,10.6704,10.6992,10.6704,10.6776,297200.0
2007-06-08 15:00:00,14.79,14.82,14.77,14.78,296800.0,10.6776,10.6992,10.6631,10.6704,296800.0
2007-06-08 15:10:00,14.78,14.79,14.77,14.78,599800.0,10.6704,10.6776,10.6631,10.6704,599800.0
2007-06-08 15:20:00,14.78,14.78,14.78,14.78,303000.0,10.6704,10.6704,10.6704,10.6704,303000.0
2007-06-08 15:30:00,14.78,14.78,14.78,14.78,442400.0,10.6704,10.6704,10.6704,10.6704,442400.0
2007-06-08 15:40:00,14.78,14.79,14.78,14.78,903000.0,10.6704,10.6776,10.6704,10.6704,903000.0
2007-06-08 15:50:00,14.78,14.78,14.77,14.78,561800.0,10.6704,10.6704,10.6631,10.6704,561800.0
2007-06-11 09:30:00,14.78,14.83,14.72,14.79,284800.0,10.6704,10.7065,10.627,10.6776,284800.0
2007-06-11 09:40:00,14.79,14.85,14.79,14.84,444000.0,10.6776,10.7209,10.6776,10.7137,444000.0
2007-06-11 09:50:00,14.84,14.87,14.83,14.87,345400.0,10.7137,10.7353,10.7065,10.7353,345400.0
2007-06-11 10:00:00,14.87,14.92,14.85,14.88,473000.0,10.7353,10.7714,10.7209,10.7426,473000.0
2007-06-11 10:10:00,14.88,14.93,14.87,14.93,320200.0,10.7426,10.7787,10.7353,10.7787,320200.0
2007-06-11 10:20:00,14.93,14.99,14.93,14.99,369400.0,10.7787,10.822,10.7787,10.822,369400.0
2007-06-11 10:30:00,14.99,15.0,14.96,14.99,346600.0,10.822,10.8292,10.8003,10.822,346600.0
2007-06-11 10:40:00,14.99,15.01,14.99,15.0,499400.0,10.822,10.8364,10.822,10.8292,499400.0
2007-06-11 10:50:00,15.0,15.01,14.99,15.0,124800.0,10.8292,10.8364,10.822,10.8292,124800.0
2007-06-11 11:00:00,15.0,15.09,14.99,15.08,1092400.0,10.8292,10.8942,10.822,10.8869,1092400.0
2007-06-11 11:10:00,15.09,15.13,15.08,15.11,462600.0,10.8942,10.923,10.8869,10.9086,462600.0
2007-06-11 11:20:00,15.11,15.11,15.07,15.08,286200.0,10.9086,10.9086,10.8797,10.8869,286200.0
2007-06-11 11:30:00,15.08,15.09,15.06,15.08,290600.0,10.8869,10.8942,10.8725,10.8869,290600.0
2007-06-11 11:40:00,15.07,15.11,15.07,15.09,389800.0,10.8797,10.9086,10.8797,10.8942,389800.0
2007-06-11 11:50:00,15.09,15.11,15.08,15.08,184800.0,10.8942,10.9086,10.8869,10.8869,184800.0
2007-06-11 12:00:00,15.08,15.09,15.07,15.08,196600.0,10.8869,10.8942,10.8797,10.8869,196600.0
2007-06-11 12:10:00,15.08,15.08,15.06,15.06,201400.0,10.8869,10.8869,10.8725,10.8725,201400.0
2007-06-11 12:20:00,15.06,15.09,15.06,15.08,235600.0,10.8725,10.8942,10.8725,10.8869,235600.0
2007-06-11 12:30:00,15.07,15.08,15.07,15.07,56200.0,10.8797,10.8869,10.8797,10.8797,56200.0
2007-06-11 12:40:00,15.08,15.09,15.06,15.07,124000.0,10.8869,10.8942,10.8725,10.8797,124000.0
2007-06-11 12:50:00,15.08,15.11,15.07,15.09,221200.0,10.8869,10.9086,10.8797,10.8942,221200.0
2007-06-11 13:00:00,15.09,15.1,15.07,15.07,155800.0,10.8942,10.9014,10.8797,10.8797,155800.0
2007-06-11 13:10:00,15.07,15.09,15.07,15.09,129400.0,10.8797,10.8942,10.8797,10.8942,129400.0
2007-06-11 13:20:00,15.09,15.09,15.06,15.06,1137600.0,10.8942,10.8942,10.8725,10.8725,1137600.0
2007-06-11 13:30:00,15.06,15.06,15.06,15.06,47000.0,10.8725,10.8725,10.8725,10.8725,47000.0
2007-06-11 13:40:00,15.06,15.08,15.03,15.03,250000.0,10.8725,10.8869,10.8508,10.8508,250000.0
2007-06-11 13:50:00,15.03,15.03,14.99,15.0,319200.0,10.8508,10.8508,10.822,10.8292,319200.0
2007-06-11 14:00:00,15.0,15.01,14.98,15.01,317800.0,10.8292,10.8364,10.8148,10.8364,317800.0
2007-06-11 14:10:00,15.01,15.01,14.97,15.0,225400.0,10.8364,10.8364,10.8075,10.8292,225400.0
2007-06-11 14:20:00,15.0,15.0,14.99,14.99,150400.0,10.8292,10.8292,10.822,10.822,150400.0
2007-06-11 14:30:00,14.99,15.0,14.99,15.0,49200.0,10.822,10.8292,10.822,10.8292,49200.0
2007-06-11 14:40:00,15.0,15.0,14.97,14.98,275600.0,10.8292,10.8292,10.8075,10.8148,275600.0
2007-06-11 14:50:00,14.98,14.98,14.97,14.97,151600.0,10.8148,10.8148,10.8075,10.8075,151600.0
2007-06-11 15:00:00,14.97,14.98,14.97,14.97,130000.0,10.8075,10.8148,10.8075,10.8075,130000.0
2007-06-11 15:10:00,14.97,14.98,14.95,14.97,296600.0,10.8075,10.8148,10.7931,10.8075,296600.0
2007-06-11 15:20:00,14.97,15.04,14.97,15.0,819000.0,10.8075,10.8581,10.8075,10.8292,819000.0
2007-06-11 15:30:00,15.0,15.01,14.99,14.99,301400.0,10.8292,10.8364,10.822,10.822,301400.0
2007-06-11 15:40:00,14.99,14.99,14.94,14.94,455200.0,10.822,10.822,10.7859,10.7859,455200.0
2007-06-11 15:50:00,14.94,14.95,14.9,14.95,637200.0,10.7859,10.7931,10.757,10.7931,637200.0
2007-06-12 09:30:00,14.87,14.9,14.78,14.8,287000.0,10.7353,10.757,10.6704,10.6848,287000.0
2007-06-12 09:40:00,14.8,14.88,14.78,14.85,287400.0,10.6848,10.7426,10.6704,10.7209,287400.0
2007-06-12 09:50:00,14.86,14.88,14.85,14.86,222600.0,10.7281,10.7426,10.7209,10.7281,222600.0
2007-06-12 10:00:00,14.86,14.87,14.83,14.84,178400.0,10.7281,10.7353,10.7065,10.7137,178400.0
2007-06-12 10:10:00,14.84,14.85,14.76,14.77,193600.0,10.7137,10.7209,10.6559,10.6631,193600.0
2007-06-12 10:20:00,14.77,14.78,14.74,14.75,229800.0,10.6631,10.6704,10.6415,10.6487,229800.0
2007-06-12 10:30:00,14.75,14.78,14.74,14.78,189800.0,10.6487,10.6704,10.6415,10.6704,189800.0
2007-06-12 10:40:00,14.78,14.8,14.78,14.78,164800.0,10.6704,10.6848,10.6704,10.6704,164800.0
2007-06-12 10:50:00,14.78,14.8,14.77,14.79,181400.0,10.6704,10.6848,10.6631,10.6776,181400.0
2007-06-12 11:00:00,14.79,14.81,14.78,14.81,192600.0,10.6776,10.692,10.6704,10.692,192600.0
2007-06-12 11:10:00,14.81,14.83,14.8,14.81,151400.0,10.692,10.7065,10.6848,10.692,151400.0
2007-06-12 11:20:00,14.81,14.81,14.8,14.8,214200.0,10.692,10.692,10.6848,10.6848,214200.0
2007-06-12 11:30:00,14.81,14.81,14.79,14.8,209200.0,10.692,10.692,10.6776,10.6848,209200.0
2007-06-12 11:40:00,14.8,14.81,14.8,14.8,292000.0,10.6848,10.692,10.6848,10.6848,292000.0
2007-06-12 11:50:00,14.8,14.81,14.79,14.8,146000.0,10.6848,10.692,10.6776,10.6848,146000.0
2007-06-12 12:00:00,14.8,14.81,14.79,14.79,130600.0,10.6848,10.692,10.6776,10.6776,130600.0
2007-06-12 12:10:00,14.79,14.81,14.78,14.8,109800.0,10.6776,10.692,10.6704,10.6848,109800.0
2007-06-12 12:20:00,14.8,14.8,14.79,14.8,46600.0,10.6848,10.6848,10.6776,10.6848,46600.0
2007-06-12 12:30:00,14.8,14.8,14.77,14.78,260600.0,10.6848,10.6848,10.6631,10.6704,260600.0
2007-06-12 12:40:00,14.78,14.78,14.73,14.74,235000.0,10.6704,10.6704,10.6343,10.6415,235000.0
2007-06-12 12:50:00,14.74,14.74,14.71,14.72,193600.0,10.6415,10.6415,10.6198,10.627,193600.0
2007-06-12 13:00:00,14.72,14.74,14.71,14.74,231600.0,10.627,10.6415,10.6198,10.6415,231600.0
2007-06-12 13:10:00,14.74,14.8,14.73,14.79,322000.0,10.6415,10.6848,10.6343,10.6776,322000.0
2007-06-12 13:20:00,14.8,14.81,14.79,14.8,266400.0,10.6848,10.692,10.6776,10.6848,266400.0
2007-06-12 13:30:00,14.8,14.84,14.8,14.84,275000.0,10.6848,10.7137,10.6848,10.7137,275000.0
2007-06-12 13:40:00,14.84,14.85,14.83,14.85,216000.0,10.7137,10.7209,10.7065,10.7209,216000.0
2007-06-12 13:50:00,14.85,14.86,14.82,14.85,237600.0,10.7209,10.7281,10.6992,10.7209,237600.0
2007-06-12 14:00:00,14.85,14.88,14.84,14.86,184600.0,10.7209,10.7426,10.7137,10.7281,184600.0
2007-06-12 14:10:00,14.85,14.87,14.81,14.83,195600.0,10.7209,10.7353,10.692,10.7065,195600.0
2007-06-12 14:20:00,14.83,14.83,14.8,14.8,296000.0,10.7065,10.7065,10.6848,10.6848,296000.0
2007-06-12 14:30:00,14.8,14.81,14.78,14.78,227200.0,10.6848,10.692,10.6704,10.6704,227200.0
2007-06-12 14:40:00,14.78,14.79,14.74,14.76,326600.0,10.6704,10.6776,10.6415,10.6559,326600.0
2007-06-12 14:50:00,14.77,14.79,14.76,14.78,212800.0,10.6631,10.6776,10.6559,10.6704,212800.0
2007-06-12 15:00:00,14.78,14.81,14.74,14.74,719800.0,10.6704,10.692,10.6415,10.6415,719800.0
2007-06-12 15:10:00,14.74,14.75,14.71,14.74,338000.0,10.6415,10.6487,10.6198,10.6415,338000.0
2007-06-12 15:20:00,14.74,14.76,14.72,14.74,412400.0,10.6415,10.6559,10.627,10.6415,412400.0
2007-06-12 15:30:00,14.74,14.74,14.71,14.72,364400.0,10.6415,10.6415,10.6198,10.627,364400.0
2007-06-12 15:40:00,14.72,14.72,14.7,14.71,446400.0,10.627,10.627,10.6126,10.6198,446400.0
2007-06-12 15:50:00,14.71,14.72,14.7,14.71,561000.0,10.6198,10.627,10.6126,10.6198,561000.0
2007-06-13 09:30:00,14.74,14.85,14.72,14.84,234400.0,10.6415,10.7209,10.627,10.7137,234400.0
2007-06-13 09:40:00,14.83,14.88,14.83,14.87,241200.0,10.7065,10.7426,10.7065,10.7353,241200.0
2007-06-13 09:50:00,14.88,14.9,14.86,14.9,611400.0,10.7426,10.757,10.7281,10.757,611400.0
2007-06-13 10:00:00,14.9,14.95,14.88,14.93,687400.0,10.757,10.7931,10.7426,10.7787,687400.0
2007-06-13 10:10:00,14.93,14.95,14.9,14.93,256400.0,10.7787,10.7931,10.757,10.7787,256400.0
2007-06-13 10:20:00,14.93,14.95,14.92,14.95,322200.0,10.7787,10.7931,10.7714,10.7931,322200.0
2007-06-13 10:30:00,14.94,14.96,14.92,14.94,167400.0,10.7859,10.8003,10.7714,10.7859,167400.0
2007-06-13 10:40:00,14.94,14.97,14.93,14.97,126400.0,10.7859,10.8075,10.7787,10.8075,126400.0
2007-06-13 10:50:00,14.97,15.0,14.96,14.99,347800.0,10.8075,10.8292,10.8003,10.822,347800.0
2007-06-13 11:00:00,14.99,15.0,14.98,14.99,264200.0,10.822,10.8292,10.8148,10.822,264200.0
2007-06-13 11:10:00,14.99,14.99,14.95,14.97,197800.0,10.822,10.822,10.7931,10.8075,197800.0
2007-06-13 11:20:00,14.97,14.97,14.93,14.95,121200.0,10.8075,10.8075,10.7787,10.7931,121200.0
2007-06-13 11:30:00,14.95,14.95,14.93,14.95,146000.0,10.7931,10.7931,10.7787,10.7931,146000.0
2007-06-13 11:40:00,14.95,14.95,14.93,14.94,79200.0,10.7931,10.7931,10.7787,10.7859,79200.0
2007-06-13 11:50:00,14.94,14.97,14.93,14.96,552400.0,10.7859,10.8075,10.7787,10.8003,552400.0
2007-06-13 12:00:00,14.96,14.97,14.93,14.94,164800.0,10.8003,10.8075,10.7787,10.7859,164800.0
2007-06-13 12:10:00,14.94,14.96,14.93,14.95,108000.0,10.7859,10.8003,10.7787,10.7931,108000.0
2007-06-13 12:20:00,14.96,14.96,14.93,14.93,79600.0,10.8003,10.8003,10.7787,10.7787,79600.0
2007-06-13 12:30:00,14.94,14.97,14.93,14.97,63400.0,10.7859,10.8075,10.7787,10.8075,63400.0
2007-06-13 12:40:00,14.97,14.98,14.94,14.95,133600.0,10.8075,10.8148,10.7859,10.7931,133600.0
2007-06-13 12:50:00,14.95,14.95,14.91,14.92,97000.0,10.7931,10.7931,10.7642,10.7714,97000.0
2007-06-13 13:00:00,14.92,14.93,14.9,14.91,107400.0,10.7714,10.7787,10.757,10.7642,107400.0
2007-06-13 13:10:00,14.92,14.93,14.89,14.91,140200.0,10.7714,10.7787,10.7498,10.7642,140200.0
2007-06-13 13:20:00,14.91,14.93,14.9,14.92,114800.0,10.7642,10.7787,10.757,10.7714,114800.0
2007-06-13 13:30:00,14.92,14.96,14.91,14.95,205400.0,10.7714,10.8003,10.7642,10.7931,205400.0
2007-06-13 13:40:00,14.94,14.96,14.94,14.95,116800.0,10.7859,10.8003,10.7859,10.7931,116800.0
2007-06-13 13:50:00,14.96,14.97,14.94,14.97,195000.0,10.8003,10.8075,10.7859,10.8075,195000.0
2007-06-13 14:00:00,14.97,14.99,14.96,14.97,291200.0,10.8075,10.822,10.8003,10.8075,291200.0
2007-06-13 14:10:00,14.97,15.01,14.97,15.0,243000.0,10.8075,10.8364,10.8075,10.8292,243000.0
2007-06-13 14:20:00,15.0,15.02,14.97,14.99,345400.0,10.8292,10.8436,10.8075,10.822,345400.0
2007-06-13 14:30:00,14.99,15.02,14.99,15.02,159800.0,10.822,10.8436,10.822,10.8436,159800.0
2007-06-13 14:40:00,15.02,15.04,14.99,15.04,451800.0,10.8436,10.8581,10.822,10.8581,451800.0
2007-06-13 14:50:00,15.03,15.05,14.99,15.04,601000.0,10.8508,10.8653,10.822,10.8581,601000.0
2007-06-13 15:00:00,15.04,15.05,15.02,15.04,188800.0,10.8581,10.8653,10.8436,10.8581,188800.0
2007-06-13 15:10:00,15.04,15.05,15.02,15.03,157000.0,10.8581,10.8653,10.8436,10.8508,157000.0
2007-06-13 15:20:00,15.03,15.03,14.99,15.0,254400.0,10.8508,10.8508,10.822,10.8292,254400.0
2007-06-13 15:30:00,15.0,15.01,14.99,14.99,259400.0,10.8292,10.8364,10.822,10.822,259400.0
2007-06-13 15:40:00,14.99,15.02,14.99,15.01,974400.0,10.822,10.8436,10.822,10.8364,974400.0
2007-06-13 15:50:00,15.01,15.04,15.01,15.03,677200.0,10.8364,10.8581,10.8364,10.8508,677200.0
2007-06-14 09:30:00,15.05,15.17,14.96,15.15,380800.0,10.8653,10.9519,10.8003,10.9375,380800.0
2007-06-14 09:40:00,15.15,15.26,15.15,15.24,443200.0,10.9375,11.0169,10.9375,11.0025,443200.0
2007-06-14 09:50:00,15.24,15.26,15.19,15.25,423000.0,11.0025,11.0169,10.9664,11.0097,423000.0
2007-06-14 10:00:00,15.25,15.25,15.21,15.22,188600.0,11.0097,11.0097,10.9808,10.988,188600.0
2007-06-14 10:10:00,15.22,15.22,15.2,15.22,170400.0,10.988,10.988,10.9736,10.988,170400.0
2007-06-14 10:20:00,15.22,15.25,15.22,15.23,140800.0,10.988,11.0097,10.988,10.9952,140800.0
2007-06-14 10:30:00,15.23,15.28,15.22,15.26,453800.0,10.9952,11.0313,10.988,11.0169,453800.0
2007-06-14 10:40:00,15.26,15.26,15.22,15.24,285000.0,11.0169,11.0169,10.988,11.0025,285000.0
2007-06-14 10:50:00,15.24,15.24,15.23,15.24,148000.0,11.0025,11.0025,10.9952,11.0025,148000.0
2007-06-14 11:00:00,15.24,15.27,15.22,15.22,199600.0,11.0025,11.0241,10.988,10.988,199600.0
2007-06-14 11:10:00,15.22,15.24,15.22,15.22,277800.0,10.988,11.0025,10.988,10.988,277800.0
2007-06-14 11:20:00,15.23,15.24,15.21,15.22,674400.0,10.9952,11.0025,10.9808,10.988,674400.0
2007-06-14 11:30:00,15.22,15.24,15.22,15.22,650000.0,10.988,11.0025,10.988,10.988,650000.0
2007-06-14 11:40:00,15.22,15.22,15.2,15.2,106800.0,10.988,10.988,10.9736,10.9736,106800.0
2007-06-14 11:50:00,15.21,15.21,15.15,15.2,232200.0,10.9808,10.9808,10.9375,10.9736,232200.0
2007-06-14 12:00:00,15.19,15.22,15.19,15.21,152600.0,10.9664,10.988,10.9664,10.9808,152600.0
2007-06-14 12:10:00,15.2,15.23,15.19,15.23,170800.0,10.9736,10.9952,10.9664,10.9952,170800.0
2007-06-14 12:20:00,15.24,15.26,15.24,15.26,146400.0,11.0025,11.0169,11.0025,11.0169,146400.0
2007-06-14 12:30:00,15.26,15.28,15.26,15.26,120200.0,11.0169,11.0313,11.0169,11.0169,120200.0
2007-06-14 12:40:00,15.27,15.27,15.26,15.26,77200.0,11.0241,11.0241,11.0169,11.0169,77200.0
2007-06-14 12:50:00,15.26,15.26,15.23,15.23,95600.0,11.0169,11.0169,10.9952,10.9952,95600.0
2007-06-14 13:00:00,15.23,15.24,15.22,15.22,79800.0,10.9952,11.0025,10.988,10.988,79800.0
2007-06-14 13:10:00,15.22,15.22,15.22,15.22,221800.0,10.988,10.988,10.988,10.988,221800.0
2007-06-14 13:20:00,15.22,15.22,15.2,15.2,153200.0,10.988,10.988,10.9736,10.9736,153200.0
2007-06-14 13:30:00,15.2,15.21,15.18,15.2,150800.0,10.9736,10.9808,10.9591,10.9736,150800.0
2007-06-14 13:40:00,15.2,15.21,15.2,15.21,100200.0,10.9736,10.9808,10.9736,10.9808,100200.0
2007-06-14 13:50:00,15.21,15.21,15.19,15.19,193800.0,10.9808,10.9808,10.9664,10.9664,193800.0
2007-06-14 14:00:00,15.19,15.21,15.18,15.21,208600.0,10.9664,10.9808,10.9591,10.9808,208600.0
2007-06-14 14:10:00,15.21,15.22,15.2,15.22,207600.0,10.9808,10.988,10.9736,10.988,207600.0
2007-06-14 14:20:00,15.21,15.22,15.21,15.22,158400.0,10.9808,10.988,10.9808,10.988,158400.0
2007-06-14 14:30:00,15.22,15.24,15.22,15.24,136200.0,10.988,11.0025,10.988,11.0025,136200.0
2007-06-14 14:40:00,15.23,15.23,15.2,15.21,220400.0,10.9952,10.9952,10.9736,10.9808,220400.0
2007-06-14 14:50:00,15.21,15.22,15.19,15.22,229400.0,10.9808,10.988,10.9664,10.988,229400.0
2007-06-14 15:00:00,15.22,15.22,15.21,15.21,97400.0,10.988,10.988,10.9808,10.9808,97400.0
2007-06-14 15:10:00,15.21,15.22,15.21,15.21,253600.0,10.9808,10.988,10.9808,10.9808,253600.0
2007-06-14 15:20:00,15.22,15.22,15.21,15.22,123600.0,10.988,10.988,10.9808,10.988,123600.0
2007-06-14 15:30:00,15.22,15.22,15.21,15.22,177800.0,10.988,10.988,10.9808,10.988,177800.0
2007-06-14 15:40:00,15.22,15.22,15.21,15.22,404800.0,10.988,10.988,10.9808,10.988,404800.0
2007-06-14 15:50:00,15.22,15.22,15.21,15.22,422600.0,10.988,10.988,10.9808,10.988,422600.0
2007-06-15 09:30:00,15.26,15.38,15.22,15.38,1368600.0,11.0169,11.1035,10.988,11.1035,1368600.0
2007-06-15 09:40:00,15.38,15.43,15.37,15.43,364000.0,11.1035,11.1396,11.0963,11.1396,364000.0
2007-06-15 09:50:00,15.44,15.44,15.35,15.38,303600.0,11.1468,11.1468,11.0819,11.1035,303600.0
2007-06-15 10:00:00,15.37,15.38,15.33,15.35,233200.0,11.0963,11.1035,11.0674,11.0819,233200.0
2007-06-15 10:10:00,15.35,15.35,15.31,15.33,142000.0,11.0819,11.0819,11.053,11.0674,142000.0
2007-06-15 10:20:00,15.33,15.36,15.31,15.33,167800.0,11.0674,11.0891,11.053,11.0674,167800.0
2007-06-15 10:30:00,15.33,15.38,15.33,15.38,282800.0,11.0674,11.1035,11.0674,11.1035,282800.0
2007-06-15 10:40:00,15.37,15.37,15.34,15.34,113000.0,11.0963,11.0963,11.0747,11.0747,113000.0
2007-06-15 10:50:00,15.34,15.35,15.33,15.33,72200.0,11.0747,11.0819,11.0674,11.0674,72200.0
2007-06-15 11:00:00,15.32,15.33,15.3,15.3,124200.0,11.0602,11.0674,11.0458,11.0458,124200.0
2007-06-15 11:10:00,15.3,15.33,15.29,15.29,197200.0,11.0458,11.0674,11.0386,11.0386,197200.0
2007-06-15 11:20:00,15.29,15.29,15.28,15.28,103400.0,11.0386,11.0386,11.0313,11.0313,103400.0
2007-06-15 11:30:00,15.28,15.29,15.28,15.28,54600.0,11.0313,11.0386,11.0313,11.0313,54600.0
2007-06-15 11:40:00,15.28,15.28,15.27,15.28,92000.0,11.0313,11.0313,11.0241,11.0313,92000.0
2007-06-15 11:50:00,15.28,15.3,15.27,15.29,108800.0,11.0313,11.0458,11.0241,11.0386,108800.0
2007-06-15 12:00:00,15.3,15.31,15.29,15.31,258600.0,11.0458,11.053,11.0386,11.053,258600.0
2007-06-15 12:10:00,15.31,15.31,15.29,15.3,145600.0,11.053,11.053,11.0386,11.0458,145600.0
2007-06-15 12:20:00,15.3,15.31,15.28,15.28,96800.0,11.0458,11.053,11.0313,11.0313,96800.0
2007-06-15 12:30:00,15.28,15.3,15.28,15.3,190000.0,11.0313,11.0458,11.0313,11.0458,190000.0
2007-06-15 12:40:00,15.3,15.3,15.3,15.3,45000.0,11.0458,11.0458,11.0458,11.0458,45000.0
2007-06-15 12:50:00,15.3,15.3,15.27,15.3,128400.0,11.0458,11.0458,11.0241,11.0458,128400.0
2007-06-15 13:00:00,15.3,15.3,15.27,15.28,111800.0,11.0458,11.0458,11.0241,11.0313,111800.0
2007-06-15 13:10:00,15.28,15.3,15.28,15.29,114800.0,11.0313,11.0458,11.0313,11.0386,114800.0
2007-06-15 13:20:00,15.29,15.3,15.29,15.3,133200.0,11.0386,11.0458,11.0386,11.0458,133200.0
2007-06-15 13:30:00,15.29,15.3,15.27,15.27,120000.0,11.0386,11.0458,11.0241,11.0241,120000.0
2007-06-15 13:40:00,15.28,15.28,15.27,15.28,176200.0,11.0313,11.0313,11.0241,11.0313,176200.0
2007-06-15 13:50:00,15.28,15.3,15.28,15.29,73000.0,11.0313,11.0458,11.0313,11.0386,73000.0
2007-06-15 14:00:00,15.29,15.3,15.26,15.26,108000.0,11.0386,11.0458,11.0169,11.0169,108000.0
2007-06-15 14:10:00,15.26,15.3,15.25,15.3,167200.0,11.0169,11.0458,11.0097,11.0458,167200.0
2007-06-15 14:20:00,15.3,15.3,15.29,15.29,116000.0,11.0458,11.0458,11.0386,11.0386,116000.0
2007-06-15 14:30:00,15.29,15.31,15.29,15.31,148400.0,11.0386,11.053,11.0386,11.053,148400.0
2007-06-15 14:40:00,15.31,15.31,15.3,15.31,114800.0,11.053,11.053,11.0458,11.053,114800.0
2007-06-15 14:50:00,15.31,15.32,15.3,15.32,137000.0,11.053,11.0602,11.0458,11.0602,137000.0
2007-06-15 15:00:00,15.32,15.33,15.31,15.31,167400.0,11.0602,11.0674,11.053,11.053,167400.0
2007-06-15 15:10:00,15.32,15.32,15.31,15.31,287400.0,11.0602,11.0602,11.053,11.053,287400.0
2007-06-15 15:20:00,15.31,15.31,15.3,15.3,225000.0,11.053,11.053,11.0458,11.0458,225000.0
2007-06-15 15:30:00,15.31,15.34,15.3,15.31,534600.0,11.053,11.0747,11.0458,11.053,534600.0
2007-06-15 15:40:00,15.32,15.35,15.31,15.34,808600.0,11.0602,11.0819,11.053,11.0747,808600.0
2007-06-15 15:50:00,15.33,15.37,15.29,15.33,2101000.0,11.0674,11.0963,11.0386,11.0674,2101000.0
2007-06-18 09:30:00,15.3,15.32,15.21,15.31,223800.0,11.0458,11.0602,10.9808,11.053,223800.0
2007-06-18 09:40:00,15.31,15.32,15.27,15.31,149000.0,11.053,11.0602,11.0241,11.053,149000.0
2007-06-18 09:50:00,15.31,15.33,15.31,15.31,122800.0,11.053,11.0674,11.053,11.053,122800.0
2007-06-18 10:00:00,15.31,15.31,15.25,15.27,242000.0,11.053,11.053,11.0097,11.0241,242000.0
2007-06-18 10:10:00,15.27,15.28,15.21,15.22,146200.0,11.0241,11.0313,10.9808,10.988,146200.0
2007-06-18 10:20:00,15.22,15.25,15.21,15.24,125200.0,10.988,11.0097,10.9808,11.0025,125200.0
2007-06-18 10:30:00,15.24,15.26,15.21,15.21,194200.0,11.0025,11.0169,10.9808,10.9808,194200.0
2007-06-18 10:40:00,15.21,15.23,15.21,15.22,471800.0,10.9808,10.9952,10.9808,10.988,471800.0
2007-06-18 10:50:00,15.23,15.24,15.22,15.23,114000.0,10.9952,11.0025,10.988,10.9952,114000.0
2007-06-18 11:00:00,15.23,15.24,15.21,15.24,148800.0,10.9952,11.0025,10.9808,11.0025,148800.0
2007-06-18 11:10:00,15.24,15.29,15.24,15.27,133800.0,11.0025,11.0386,11.0025,11.0241,133800.0
2007-06-18 11:20:00,15.28,15.29,15.26,15.26,96000.0,11.0313,11.0386,11.0169,11.0169,96000.0
2007-06-18 11:30:00,15.27,15.27,15.25,15.25,36400.0,11.0241,11.0241,11.0097,11.0097,36400.0
2007-06-18 11:40:00,15.26,15.26,15.25,15.26,95400.0,11.0169,11.0169,11.0097,11.0169,95400.0
2007-06-18 11:50:00,15.25,15.28,15.25,15.27,172200.0,11.0097,11.0313,11.0097,11.0241,172200.0
2007-06-18 12:00:00,15.27,15.27,15.26,15.26,80800.0,11.0241,11.0241,11.0169,11.0169,80800.0
2007-06-18 12:10:00,15.26,15.26,15.2,15.2,131000.0,11.0169,11.0169,10.9736,10.9736,131000.0
2007-06-18 12:20:00,15.2,15.21,15.18,15.2,166200.0,10.9736,10.9808,10.9591,10.9736,166200.0
2007-06-18 12:30:00,15.2,15.2,15.18,15.18,94400.0,10.9736,10.9736,10.9591,10.9591,94400.0
2007-06-18 12:40:00,15.18,15.2,15.18,15.19,146800.0,10.9591,10.9736,10.9591,10.9664,146800.0
2007-06-18 12:50:00,15.19,15.2,15.18,15.2,106400.0,10.9664,10.9736,10.9591,10.9736,106400.0
2007-06-18 13:00:00,15.19,15.19,15.16,15.16,83000.0,10.9664,10.9664,10.9447,10.9447,83000.0
2007-06-18 13:10:00,15.16,15.17,15.15,15.17,102400.0,10.9447,10.9519,10.9375,10.9519,102400.0
2007-06-18 13:20:00,15.17,15.17,15.15,15.15,79200.0,10.9519,10.9519,10.9375,10.9375,79200.0
2007-06-18 13:30:00,15.15,15.16,15.15,15.16,121800.0,10.9375,10.9447,10.9375,10.9447,121800.0
2007-06-18 13:40:00,15.16,15.16,15.13,15.14,130000.0,10.9447,10.9447,10.923,10.9303,130000.0
2007-06-18 13:50:00,15.14,15.15,15.12,15.13,159000.0,10.9303,10.9375,10.9158,10.923,159000.0
2007-06-18 14:00:00,15.13,15.14,15.12,15.13,115000.0,10.923,10.9303,10.9158,10.923,115000.0
2007-06-18 14:10:00,15.13,15.13,15.12,15.13,161200.0,10.923,10.923,10.9158,10.923,161200.0
2007-06-18 14:20:00,15.13,15.13,15.12,15.13,128200.0,10.923,10.923,10.9158,10.923,128200.0
2007-06-18 14:30:00,15.13,15.13,15.12,15.13,105200.0,10.923,10.923,10.9158,10.923,105200.0
2007-06-18 14:40:00,15.12,15.15,15.12,15.15,120000.0,10.9158,10.9375,10.9158,10.9375,120000.0
2007-06-18 14:50:00,15.14,15.15,15.12,15.14,100200.0,10.9303,10.9375,10.9158,10.9303,100200.0
2007-06-18 15:00:00,15.14,15.15,15.14,15.14,108600.0,10.9303,10.9375,10.9303,10.9303,108600.0
2007-06-18 15:10:00,15.14,15.15,15.12,15.13,288400.0,10.9303,10.9375,10.9158,10.923,288400.0
2007-06-18 15:20:00,15.14,15.18,15.14,15.16,325400.0,10.9303,10.9591,10.9303,10.9447,325400.0
2007-06-18 15:30:00,15.16,15.19,15.16,15.18,186000.0,10.9447,10.9664,10.9447,10.9591,186000.0
2007-06-18 15:40:00,15.18,15.19,15.16,15.17,273400.0,10.9591,10.9664,10.9447,10.9519,273400.0
2007-06-18 15:50:00,15.17,15.17,15.14,15.15,338200.0,10.9519,10.9519,10.9303,10.9375,338200.0
2007-06-19 09:30:00,15.15,15.15,15.05,15.06,459400.0,10.9375,10.9375,10.8653,10.8725,459400.0
2007-06-19 09:40:00,15.06,15.15,15.05,15.13,306800.0,10.8725,10.9375,10.8653,10.923,306800.0
2007-06-19 09:50:00,15.12,15.14,15.09,15.13,213000.0,10.9158,10.9303,10.8942,10.923,213000.0
2007-06-19 10:00:00,15.13,15.15,15.12,15.13,159800.0,10.923,10.9375,10.9158,10.923,159800.0
2007-06-19 10:10:00,15.15,15.15,15.11,15.13,193200.0,10.9375,10.9375,10.9086,10.923,193200.0
2007-06-19 10:20:00,15.13,15.15,15.11,15.12,509600.0,10.923,10.9375,10.9086,10.9158,509600.0
2007-06-19 10:30:00,15.12,15.18,15.12,15.17,187200.0,10.9158,10.9591,10.9158,10.9519,187200.0
2007-06-19 10:40:00,15.17,15.19,15.14,15.15,162000.0,10.9519,10.9664,10.9303,10.9375,162000.0
2007-06-19 10:50:00,15.15,15.17,15.15,15.16,105000.0,10.9375,10.9519,10.9375,10.9447,105000.0
2007-06-19 11:00:00,15.16,15.17,15.13,15.15,90200.0,10.9447,10.9519,10.923,10.9375,90200.0
2007-06-19 11:10:00,15.15,15.18,15.13,15.13,148400.0,10.9375,10.9591,10.923,10.923,148400.0
2007-06-19 11:20:00,15.13,15.14,15.08,15.11,209400.0,10.923,10.9303,10.8869,10.9086,209400.0
2007-06-19 11:30:00,15.11,15.12,15.08,15.08,256000.0,10.9086,10.9158,10.8869,10.8869,256000.0
2007-06-19 11:40:00,15.08,15.1,15.08,15.09,184000.0,10.8869,10.9014,10.8869,10.8942,184000.0
2007-06-19 11:50:00,15.09,15.13,15.09,15.12,211800.0,10.8942,10.923,10.8942,10.9158,211800.0
2007-06-19 12:00:00,15.12,15.19,15.11,15.19,151600.0,10.9158,10.9664,10.9086,10.9664,151600.0
2007-06-19 12:10:00,15.19,15.2,15.15,15.16,205800.0,10.9664,10.9736,10.9375,10.9447,205800.0
2007-06-19 12:20:00,15.15,15.17,15.15,15.15,80800.0,10.9375,10.9519,10.9375,10.9375,80800.0
2007-06-19 12:30:00,15.15,15.19,15.15,15.17,132800.0,10.9375,10.9664,10.9375,10.9519,132800.0
2007-06-19 12:40:00,15.17,15.19,15.15,15.19,111000.0,10.9519,10.9664,10.9375,10.9664,111000.0
2007-06-19 12:50:00,15.19,15.2,15.16,15.18,204600.0,10.9664,10.9736,10.9447,10.9591,204600.0
2007-06-19 13:00:00,15.18,15.19,15.18,15.18,197600.0,10.9591,10.9664,10.9591,10.9591,197600.0
2007-06-19 13:10:00,15.18,15.21,15.17,15.18,594600.0,10.9591,10.9808,10.9519,10.9591,594600.0
2007-06-19 13:20:00,15.18,15.21,15.18,15.19,315400.0,10.9591,10.9808,10.9591,10.9664,315400.0
2007-06-19 13:30:00,15.19,15.2,15.18,15.19,192200.0,10.9664,10.9736,10.9591,10.9664,192200.0
2007-06-19 13:40:00,15.19,15.2,15.19,15.2,155800.0,10.9664,10.9736,10.9664,10.9736,155800.0
2007-06-19 13:50:00,15.2,15.21,15.17,15.18,363400.0,10.9736,10.9808,10.9519,10.9591,363400.0
2007-06-19 14:00:00,15.18,15.2,15.18,15.18,262000.0,10.9591,10.9736,10.9591,10.9591,262000.0
2007-06-19 14:10:00,15.18,15.2,15.17,15.18,140200.0,10.9591,10.9736,10.9519,10.9591,140200.0
2007-06-19 14:20:00,15.18,15.18,15.15,15.16,160000.0,10.9591,10.9591,10.9375,10.9447,160000.0
2007-06-19 14:30:00,15.16,15.16,15.11,15.13,314400.0,10.9447,10.9447,10.9086,10.923,314400.0
2007-06-19 14:40:00,15.13,15.15,15.12,15.14,1220000.0,10.923,10.9375,10.9158,10.9303,1220000.0
2007-06-19 14:50:00,15.15,15.15,15.13,15.14,486000.0,10.9375,10.9375,10.923,10.9303,486000.0
2007-06-19 15:00:00,15.14,15.16,15.13,15.14,614400.0,10.9303,10.9447,10.923,10.9303,614400.0
2007-06-19 15:10:00,15.14,15.16,15.13,15.14,264000.0,10.9303,10.9447,10.923,10.9303,264000.0
2007-06-19 15:20:00,15.13,15.15,15.13,15.15,98800.0,10.923,10.9375,10.923,10.9375,98800.0
2007-06-19 15:30:00,15.15,15.15,15.13,15.15,227400.0,10.9375,10.9375,10.923,10.9375,227400.0
2007-06-19 15:40:00,15.15,15.19,15.13,15.15,610400.0,10.9375,10.9664,10.923,10.9375,610400.0
2007-06-19 15:50:00,15.15,15.18,15.15,15.18,265400.0,10.9375,10.9591,10.9375,10.9591,265400.0
2007-06-20 09:30:00,15.17,15.21,14.91,14.96,581000.0,10.9519,10.9808,10.7642,10.8003,581000.0
2007-06-20 09:40:00,14.96,15.03,14.93,14.93,196800.0,10.8003,10.8508,10.7787,10.7787,196800.0
2007-06-20 09:50:00,14.94,14.98,14.91,14.93,374600.0,10.7859,10.8148,10.7642,10.7787,374600.0
2007-06-20 10:00:00,14.93,14.96,14.89,14.96,801200.0,10.7787,10.8003,10.7498,10.8003,801200.0
2007-06-20 10:10:00,14.96,15.09,14.96,15.08,953800.0,10.8003,10.8942,10.8003,10.8869,953800.0
2007-06-20 10:20:00,15.08,15.08,15.04,15.08,98600.0,10.8869,10.8869,10.8581,10.8869,98600.0
2007-06-20 10:30:00,15.08,15.19,15.08,15.19,281000.0,10.8869,10.9664,10.8869,10.9664,281000.0
2007-06-20 10:40:00,15.19,15.2,15.17,15.18,165000.0,10.9664,10.9736,10.9519,10.9591,165000.0
2007-06-20 10:50:00,15.18,15.19,15.15,15.19,252600.0,10.9591,10.9664,10.9375,10.9664,252600.0
2007-06-20 11:00:00,15.19,15.19,15.14,15.16,146600.0,10.9664,10.9664,10.9303,10.9447,146600.0
2007-06-20 11:10:00,15.16,15.18,15.15,15.18,318600.0,10.9447,10.9591,10.9375,10.9591,318600.0
2007-06-20 11:20:00,15.18,15.18,15.15,15.17,286200.0,10.9591,10.9591,10.9375,10.9519,286200.0
2007-06-20 11:30:00,15.17,15.19,15.12,15.13,248600.0,10.9519,10.9664,10.9158,10.923,248600.0
2007-06-20 11:40:00,15.13,15.13,15.1,15.12,181000.0,10.923,10.923,10.9014,10.9158,181000.0
2007-06-20 11:50:00,15.12,15.12,15.1,15.11,134200.0,10.9158,10.9158,10.9014,10.9086,134200.0
2007-06-20 12:00:00,15.11,15.11,15.07,15.1,335800.0,10.9086,10.9086,10.8797,10.9014,335800.0
2007-06-20 12:10:00,15.1,15.14,15.1,15.13,157400.0,10.9014,10.9303,10.9014,10.923,157400.0
2007-06-20 12:20:00,15.13,15.13,15.13,15.13,109000.0,10.923,10.923,10.923,10.923,109000.0
2007-06-20 12:30:00,15.13,15.15,15.13,15.15,72800.0,10.923,10.9375,10.923,10.9375,72800.0
2007-06-20 12:40:00,15.15,15.19,15.15,15.19,142600.0,10.9375,10.9664,10.9375,10.9664,142600.0
2007-06-20 12:50:00,15.18,15.21,15.18,15.18,115200.0,10.9591,10.9808,10.9591,10.9591,115200.0
2007-06-20 13:00:00,15.18,15.19,15.15,15.15,135400.0,10.9591,10.9664,10.9375,10.9375,135400.0
2007-06-20 13:10:00,15.15,15.16,15.13,15.14,170400.0,10.9375,10.9447,10.923,10.9303,170400.0
2007-06-20 13:20:00,15.15,15.15,15.11,15.13,130000.0,10.9375,10.9375,10.9086,10.923,130000.0
2007-06-20 13:30:00,15.13,15.15,15.13,15.14,74600.0,10.923,10.9375,10.923,10.9303,74600.0
2007-06-20 13:40:00,15.13,15.15,15.13,15.14,111400.0,10.923,10.9375,10.923,10.9303,111400.0
2007-06-20 13:50:00,15.14,15.15,15.13,15.13,64600.0,10.9303,10.9375,10.923,10.923,64600.0
2007-06-20 14:00:00,15.13,15.15,15.13,15.15,146200.0,10.923,10.9375,10.923,10.9375,146200.0
2007-06-20 14:10:00,15.15,15.15,15.13,15.14,120200.0,10.9375,10.9375,10.923,10.9303,120200.0
2007-06-20 14:20:00,15.14,15.14,15.1,15.13,290400.0,10.9303,10.9303,10.9014,10.923,290400.0
2007-06-20 14:30:00,15.13,15.14,15.09,15.1,244000.0,10.923,10.9303,10.8942,10.9014,244000.0
2007-06-20 14:40:00,15.1,15.13,15.09,15.1,349200.0,10.9014,10.923,10.8942,10.9014,349200.0
2007-06-20 14:50:00,15.11,15.14,15.1,15.12,121200.0,10.9086,10.9303,10.9014,10.9158,121200.0
2007-06-20 15:00:00,15.12,15.13,15.09,15.1,322400.0,10.9158,10.923,10.8942,10.9014,322400.0
2007-06-20 15:10:00,15.1,15.12,15.09,15.11,145800.0,10.9014,10.9158,10.8942,10.9086,145800.0
2007-06-20 15:20:00,15.11,15.13,15.1,15.11,336200.0,10.9086,10.923,10.9014,10.9086,336200.0
2007-06-20 15:30:00,15.11,15.11,15.09,15.11,345000.0,10.9086,10.9086,10.8942,10.9086,345000.0
2007-06-20 15:40:00,15.11,15.12,15.09,15.11,315600.0,10.9086,10.9158,10.8942,10.9086,315600.0
2007-06-20 15:50:00,15.11,15.11,15.09,15.1,710200.0,10.9086,10.9086,10.8942,10.9014,710200.0
2007-06-21 09:30:00,15.03,15.05,14.94,14.95,306800.0,10.8508,10.8653,10.7859,10.7931,306800.0
2007-06-21 09:40:00,14.95,14.97,14.9,14.91,294600.0,10.7931,10.8075,10.757,10.7642,294600.0
2007-06-21 09:50:00,14.92,14.94,14.88,14.88,343400.0,10.7714,10.7859,10.7426,10.7426,343400.0
2007-06-21 10:00:00,14.88,14.9,14.86,14.88,361600.0,10.7426,10.757,10.7281,10.7426,361600.0
2007-06-21 10:10:00,14.89,14.97,14.86,14.96,294200.0,10.7498,10.8075,10.7281,10.8003,294200.0
2007-06-21 10:20:00,14.95,14.96,14.89,14.9,255600.0,10.7931,10.8003,10.7498,10.757,255600.0
2007-06-21 10:30:00,14.9,14.93,14.88,14.93,154600.0,10.757,10.7787,10.7426,10.7787,154600.0
2007-06-21 10:40:00,14.93,14.97,14.91,14.95,168000.0,10.7787,10.8075,10.7642,10.7931,168000.0
2007-06-21 10:50:00,14.95,15.02,14.95,14.99,129000.0,10.7931,10.8436,10.7931,10.822,129000.0
2007-06-21 11:00:00,14.99,15.02,14.98,14.99,107600.0,10.822,10.8436,10.8148,10.822,107600.0
2007-06-21 11:10:00,14.99,15.02,14.97,15.01,99800.0,10.822,10.8436,10.8075,10.8364,99800.0
2007-06-21 11:20:00,15.0,15.01,14.97,14.99,82200.0,10.8292,10.8364,10.8075,10.822,82200.0
2007-06-21 11:30:00,14.99,15.0,14.96,14.97,148000.0,10.822,10.8292,10.8003,10.8075,148000.0
2007-06-21 11:40:00,14.97,14.99,14.96,14.99,101000.0,10.8075,10.822,10.8003,10.822,101000.0
2007-06-21 11:50:00,14.99,14.99,14.94,14.95,114600.0,10.822,10.822,10.7859,10.7931,114600.0
2007-06-21 12:00:00,14.96,15.03,14.96,15.01,282400.0,10.8003,10.8508,10.8003,10.8364,282400.0
2007-06-21 12:10:00,15.0,15.01,14.99,14.99,71000.0,10.8292,10.8364,10.822,10.822,71000.0
2007-06-21 12:20:00,14.99,15.02,14.97,15.0,115800.0,10.822,10.8436,10.8075,10.8292,115800.0
2007-06-21 12:30:00,15.01,15.01,14.97,14.99,69000.0,10.8364,10.8364,10.8075,10.822,69000.0
2007-06-21 12:40:00,14.99,15.02,14.99,14.99,92600.0,10.822,10.8436,10.822,10.822,92600.0
2007-06-21 12:50:00,14.99,14.99,14.97,14.97,71800.0,10.822,10.822,10.8075,10.8075,71800.0
2007-06-21 13:00:00,14.97,15.02,14.97,14.99,189000.0,10.8075,10.8436,10.8075,10.822,189000.0
2007-06-21 13:10:00,15.0,15.02,14.99,15.01,81000.0,10.8292,10.8436,10.822,10.8364,81000.0
2007-06-21 13:20:00,15.01,15.02,14.99,15.02,154200.0,10.8364,10.8436,10.822,10.8436,154200.0
2007-06-21 13:30:00,15.02,15.06,15.02,15.05,140400.0,10.8436,10.8725,10.8436,10.8653,140400.0
2007-06-21 13:40:00,15.05,15.08,15.04,15.05,103400.0,10.8653,10.8869,10.8581,10.8653,103400.0
2007-06-21 13:50:00,15.06,15.06,15.03,15.03,44600.0,10.8725,10.8725,10.8508,10.8508,44600.0
2007-06-21 14:00:00,15.03,15.05,15.02,15.03,115000.0,10.8508,10.8653,10.8436,10.8508,115000.0
2007-06-21 14:10:00,15.03,15.04,15.02,15.03,107000.0,10.8508,10.8581,10.8436,10.8508,107000.0
2007-06-21 14:20:00,15.03,15.04,15.01,15.01,76200.0,10.8508,10.8581,10.8364,10.8364,76200.0
2007-06-21 14:30:00,15.01,15.01,14.97,14.98,255000.0,10.8364,10.8364,10.8075,10.8148,255000.0
2007-06-21 14:40:00,14.98,15.02,14.98,14.98,162200.0,10.8148,10.8436,10.8148,10.8148,162200.0
2007-06-21 14:50:00,14.99,15.02,14.99,15.0,156800.0,10.822,10.8436,10.822,10.8292,156800.0
2007-06-21 15:00:00,15.0,15.02,14.99,15.0,195600.0,10.8292,10.8436,10.822,10.8292,195600.0
2007-06-21 15:10:00,15.01,15.05,14.98,15.04,472600.0,10.8364,10.8653,10.8148,10.8581,472600.0
2007-06-21 15:20:00,15.04,15.04,15.02,15.03,290400.0,10.8581,10.8581,10.8436,10.8508,290400.0
2007-06-21 15:30:00,15.03,15.05,15.03,15.05,182400.0,10.8508,10.8653,10.8508,10.8653,182400.0
2007-06-21 15:40:00,15.05,15.05,15.03,15.04,171400.0,10.8653,10.8653,10.8508,10.8581,171400.0
2007-06-21 15:50:00,15.04,15.06,15.04,15.06,253200.0,10.8581,10.8725,10.8581,10.8725,253200.0
2007-06-22 09:30:00,14.97,15.0,14.95,14.97,179400.0,10.8075,10.8292,10.7931,10.8075,179400.0
2007-06-22 09:40:00,14.97,14.97,14.95,14.95,177600.0,10.8075,10.8075,10.7931,10.7931,177600.0
2007-06-22 09:50:00,14.95,14.97,14.94,14.94,431800.0,10.7931,10.8075,10.7859,10.7859,431800.0
2007-06-22 10:00:00,14.94,14.96,14.88,14.95,530400.0,10.7859,10.8003,10.7426,10.7931,530400.0
2007-06-22 10:10:00,14.95,14.99,14.9,14.97,628800.0,10.7931,10.822,10.757,10.8075,628800.0
2007-06-22 10:20:00,14.97,14.97,14.9,14.9,222800.0,10.8075,10.8075,10.757,10.757,222800.0
2007-06-22 10:30:00,14.9,14.95,14.88,14.95,281600.0,10.757,10.7931,10.7426,10.7931,281600.0
2007-06-22 10:40:00,14.95,14.95,14.92,14.92,221800.0,10.7931,10.7931,10.7714,10.7714,221800.0
2007-06-22 10:50:00,14.92,14.94,14.9,14.92,380600.0,10.7714,10.7859,10.757,10.7714,380600.0
2007-06-22 11:00:00,14.92,14.92,14.88,14.9,370600.0,10.7714,10.7714,10.7426,10.757,370600.0
2007-06-22 11:10:00,14.9,14.91,14.88,14.89,202600.0,10.757,10.7642,10.7426,10.7498,202600.0
2007-06-22 11:20:00,14.89,14.9,14.86,14.86,253000.0,10.7498,10.757,10.7281,10.7281,253000.0
2007-06-22 11:30:00,14.86,14.88,14.81,14.83,252600.0,10.7281,10.7426,10.692,10.7065,252600.0
2007-06-22 11:40:00,14.83,14.83,14.79,14.81,305200.0,10.7065,10.7065,10.6776,10.692,305200.0
2007-06-22 11:50:00,14.81,14.81,14.75,14.79,269800.0,10.692,10.692,10.6487,10.6776,269800.0
2007-06-22 12:00:00,14.79,14.83,14.79,14.8,247000.0,10.6776,10.7065,10.6776,10.6848,247000.0
2007-06-22 12:10:00,14.8,14.8,14.71,14.72,177400.0,10.6848,10.6848,10.6198,10.627,177400.0
2007-06-22 12:20:00,14.72,14.74,14.66,14.68,366600.0,10.627,10.6415,10.5837,10.5982,366600.0
2007-06-22 12:30:00,14.68,14.74,14.61,14.74,288600.0,10.5982,10.6415,10.5476,10.6415,288600.0
2007-06-22 12:40:00,14.74,14.79,14.72,14.79,272600.0,10.6415,10.6776,10.627,10.6776,272600.0
2007-06-22 12:50:00,14.79,14.81,14.77,14.8,202600.0,10.6776,10.692,10.6631,10.6848,202600.0
2007-06-22 13:00:00,14.81,14.81,14.72,14.72,289800.0,10.692,10.692,10.627,10.627,289800.0
2007-06-22 13:10:00,14.72,14.74,14.7,14.72,311400.0,10.627,10.6415,10.6126,10.627,311400.0
2007-06-22 13:20:00,14.72,14.74,14.72,14.73,217400.0,10.627,10.6415,10.627,10.6343,217400.0
2007-06-22 13:30:00,14.74,14.75,14.72,14.75,226400.0,10.6415,10.6487,10.627,10.6487,226400.0
2007-06-22 13:40:00,14.75,14.77,14.74,14.77,108400.0,10.6487,10.6631,10.6415,10.6631,108400.0
2007-06-22 13:50:00,14.77,14.77,14.71,14.72,251400.0,10.6631,10.6631,10.6198,10.627,251400.0
2007-06-22 14:00:00,14.72,14.73,14.7,14.72,195600.0,10.627,10.6343,10.6126,10.627,195600.0
2007-06-22 14:10:00,14.71,14.73,14.71,14.72,244600.0,10.6198,10.6343,10.6198,10.627,244600.0
2007-06-22 14:20:00,14.73,14.76,14.72,14.75,221600.0,10.6343,10.6559,10.627,10.6487,221600.0
2007-06-22 14:30:00,14.75,14.76,14.71,14.72,263600.0,10.6487,10.6559,10.6198,10.627,263600.0
2007-06-22 14:40:00,14.72,14.73,14.7,14.72,277600.0,10.627,10.6343,10.6126,10.627,277600.0
2007-06-22 14:50:00,14.72,14.72,14.71,14.72,211400.0,10.627,10.627,10.6198,10.627,211400.0
2007-06-22 15:00:00,14.72,14.72,14.7,14.72,249400.0,10.627,10.627,10.6126,10.627,249400.0
2007-06-22 15:10:00,14.72,14.73,14.71,14.72,160800.0,10.627,10.6343,10.6198,10.627,160800.0
2007-06-22 15:20:00,14.72,14.72,14.7,14.7,244400.0,10.627,10.627,10.6126,10.6126,244400.0
2007-06-22 15:30:00,14.7,14.7,14.64,14.65,422000.0,10.6126,10.6126,10.5693,10.5765,422000.0
2007-06-22 15:40:00,14.65,14.65,14.57,14.61,1060400.0,10.5765,10.5765,10.5188,10.5476,1060400.0
2007-06-22 15:50:00,14.61,14.64,14.59,14.63,1213600.0,10.5476,10.5693,10.5332,10.5621,1213600.0
2007-06-25 09:30:00,15.05,15.11,14.74,14.74,835800.0,10.8653,10.9086,10.6415,10.6415,835800.0
2007-06-25 09:40:00,14.75,14.77,14.65,14.74,509000.0,10.6487,10.6631,10.5765,10.6415,509000.0
2007-06-25 09:50:00,14.74,14.74,14.69,14.72,399600.0,10.6415,10.6415,10.6054,10.627,399600.0
2007-06-25 10:00:00,14.71,14.71,14.67,14.67,526600.0,10.6198,10.6198,10.5909,10.5909,526600.0
2007-06-25 10:10:00,14.67,14.79,14.66,14.79,659200.0,10.5909,10.6776,10.5837,10.6776,659200.0
2007-06-25 10:20:00,14.79,14.87,14.78,14.87,470200.0,10.6776,10.7353,10.6704,10.7353,470200.0
2007-06-25 10:30:00,14.87,14.9,14.86,14.9,591800.0,10.7353,10.757,10.7281,10.757,591800.0
2007-06-25 10:40:00,14.9,14.92,14.87,14.9,392000.0,10.757,10.7714,10.7353,10.757,392000.0
2007-06-25 10:50:00,14.9,14.97,14.88,14.95,477200.0,10.757,10.8075,10.7426,10.7931,477200.0
2007-06-25 11:00:00,14.96,14.98,14.91,14.91,297400.0,10.8003,10.8148,10.7642,10.7642,297400.0
2007-06-25 11:10:00,14.91,14.97,14.9,14.97,383200.0,10.7642,10.8075,10.757,10.8075,383200.0
2007-06-25 11:20:00,14.97,14.97,14.93,14.94,246000.0,10.8075,10.8075,10.7787,10.7859,246000.0
2007-06-25 11:30:00,14.94,14.94,14.9,14.92,422000.0,10.7859,10.7859,10.757,10.7714,422000.0
2007-06-25 11:40:00,14.92,14.95,14.88,14.95,411000.0,10.7714,10.7931,10.7426,10.7931,411000.0
2007-06-25 11:50:00,14.94,14.98,14.93,14.97,359000.0,10.7859,10.8148,10.7787,10.8075,359000.0
2007-06-25 12:00:00,14.96,15.03,14.95,15.02,370000.0,10.8003,10.8508,10.7931,10.8436,370000.0
2007-06-25 12:10:00,15.02,15.05,15.01,15.03,250200.0,10.8436,10.8653,10.8364,10.8508,250200.0
2007-06-25 12:20:00,15.02,15.02,14.96,14.96,265000.0,10.8436,10.8436,10.8003,10.8003,265000.0
2007-06-25 12:30:00,14.96,14.99,14.96,14.99,171200.0,10.8003,10.822,10.8003,10.822,171200.0
2007-06-25 12:40:00,14.99,14.99,14.97,14.99,186200.0,10.822,10.822,10.8075,10.822,186200.0
2007-06-25 12:50:00,14.99,14.99,14.96,14.96,204000.0,10.822,10.822,10.8003,10.8003,204000.0
2007-06-25 13:00:00,14.96,14.96,14.87,14.87,306200.0,10.8003,10.8003,10.7353,10.7353,306200.0
2007-06-25 13:10:00,14.87,14.88,14.84,14.84,222800.0,10.7353,10.7426,10.7137,10.7137,222800.0
2007-06-25 13:20:00,14.84,14.9,14.83,14.88,420400.0,10.7137,10.757,10.7065,10.7426,420400.0
2007-06-25 13:30:00,14.88,14.94,14.88,14.94,253000.0,10.7426,10.7859,10.7426,10.7859,253000.0
2007-06-25 13:40:00,14.93,14.94,14.9,14.92,294200.0,10.7787,10.7859,10.757,10.7714,294200.0
2007-06-25 13:50:00,14.92,14.94,14.9,14.9,319400.0,10.7714,10.7859,10.757,10.757,319400.0
2007-06-25 14:00:00,14.9,14.93,14.85,14.85,319200.0,10.757,10.7787,10.7209,10.7209,319200.0
2007-06-25 14:10:00,14.86,14.86,14.77,14.79,271400.0,10.7281,10.7281,10.6631,10.6776,271400.0
2007-06-25 14:20:00,14.79,14.86,14.78,14.84,270000.0,10.6776,10.7281,10.6704,10.7137,270000.0
2007-06-25 14:30:00,14.84,14.87,14.81,14.84,662200.0,10.7137,10.7353,10.692,10.7137,662200.0
2007-06-25 14:40:00,14.84,14.85,14.79,14.79,648000.0,10.7137,10.7209,10.6776,10.6776,648000.0
2007-06-25 14:50:00,14.79,14.84,14.78,14.81,527600.0,10.6776,10.7137,10.6704,10.692,527600.0
2007-06-25 15:00:00,14.82,14.83,14.77,14.77,560000.0,10.6992,10.7065,10.6631,10.6631,560000.0
2007-06-25 15:10:00,14.77,14.8,14.75,14.76,407000.0,10.6631,10.6848,10.6487,10.6559,407000.0
2007-06-25 15:20:00,14.76,15.09,14.74,14.8,472000.0,10.6559,10.8942,10.6415,10.6848,472000.0
2007-06-25 15:30:00,14.8,14.83,14.78,14.78,644200.0,10.6848,10.7065,10.6704,10.6704,644200.0
2007-06-25 15:40:00,14.79,14.79,14.71,14.72,793400.0,10.6776,10.6776,10.6198,10.627,793400.0
2007-06-25 15:50:00,14.72,14.83,14.72,14.83,929000.0,10.627,10.7065,10.627,10.7065,929000.0
2007-06-26 09:30:00,14.38,14.42,14.15,14.2,890000.0,10.3816,10.4105,10.2155,10.2516,890000.0
2007-06-26 09:40:00,14.2,14.25,14.1,14.1,2267800.0,10.2516,10.2877,10.1794,10.1794,2267800.0
2007-06-26 09:50:00,14.1,14.23,14.1,14.22,964600.0,10.1794,10.2733,10.1794,10.2661,964600.0
2007-06-26 10:00:00,14.21,14.28,14.18,14.26,1361200.0,10.2589,10.3094,10.2372,10.295,1361200.0
2007-06-26 10:10:00,14.25,14.26,14.22,14.23,683200.0,10.2877,10.295,10.2661,10.2733,683200.0
2007-06-26 10:20:00,14.22,14.24,14.21,14.24,1046200.0,10.2661,10.2805,10.2589,10.2805,1046200.0
2007-06-26 10:30:00,14.23,14.27,14.14,14.21,762200.0,10.2733,10.3022,10.2083,10.2589,762200.0
2007-06-26 10:40:00,14.21,14.22,14.17,14.17,419800.0,10.2589,10.2661,10.23,10.23,419800.0
2007-06-26 10:50:00,14.17,14.18,14.06,14.1,1089400.0,10.23,10.2372,10.1506,10.1794,1089400.0
2007-06-26 11:00:00,14.1,14.13,14.01,14.08,885200.0,10.1794,10.2011,10.1145,10.165,885200.0
2007-06-26 11:10:00,14.08,14.12,14.03,14.03,679200.0,10.165,10.1939,10.1289,10.1289,679200.0
2007-06-26 11:20:00,14.03,14.04,13.97,14.0,724000.0,10.1289,10.1361,10.0856,10.1072,724000.0
2007-06-26 11:30:00,14.0,14.0,13.88,13.9,1043400.0,10.1072,10.1072,10.0206,10.0351,1043400.0
2007-06-26 11:40:00,13.9,14.4,13.76,13.95,1599400.0,10.0351,10.396,9.934,10.0711,1599400.0
2007-06-26 11:50:00,13.95,14.06,13.94,14.02,1271400.0,10.0711,10.1506,10.0639,10.1217,1271400.0
2007-06-26 12:00:00,14.02,14.09,14.01,14.07,772800.0,10.1217,10.1722,10.1145,10.1578,772800.0
2007-06-26 12:10:00,14.06,14.1,14.04,14.08,458200.0,10.1506,10.1794,10.1361,10.165,458200.0
2007-06-26 12:20:00,14.07,14.25,14.05,14.06,451600.0,10.1578,10.2877,10.1433,10.1506,451600.0
2007-06-26 12:30:00,14.06,14.07,13.97,13.99,423600.0,10.1506,10.1578,10.0856,10.1,423600.0
2007-06-26 12:40:00,13.99,14.04,13.98,14.01,175400.0,10.1,10.1361,10.0928,10.1145,175400.0
2007-06-26 12:50:00,14.01,14.01,13.97,13.98,214600.0,10.1145,10.1145,10.0856,10.0928,214600.0
2007-06-26 13:00:00,13.98,14.0,13.98,13.99,168200.0,10.0928,10.1072,10.0928,10.1,168200.0
2007-06-26 13:10:00,14.0,14.04,13.99,14.02,313600.0,10.1072,10.1361,10.1,10.1217,313600.0
2007-06-26 13:20:00,14.02,14.02,13.99,13.99,176800.0,10.1217,10.1217,10.1,10.1,176800.0
2007-06-26 13:30:00,14.0,14.0,13.97,13.99,296800.0,10.1072,10.1072,10.0856,10.1,296800.0
2007-06-26 13:40:00,14.0,14.04,13.98,13.99,695400.0,10.1072,10.1361,10.0928,10.1,695400.0
2007-06-26 13:50:00,13.99,14.0,13.96,13.96,277000.0,10.1,10.1072,10.0784,10.0784,277000.0
2007-06-26 14:00:00,13.96,13.99,13.94,13.95,484800.0,10.0784,10.1,10.0639,10.0711,484800.0
2007-06-26 14:10:00,13.96,13.97,13.92,13.93,394200.0,10.0784,10.0856,10.0495,10.0567,394200.0
2007-06-26 14:20:00,13.93,13.94,13.88,13.9,492200.0,10.0567,10.0639,10.0206,10.0351,492200.0
2007-06-26 14:30:00,13.9,13.97,13.89,13.9,600400.0,10.0351,10.0856,10.0278,10.0351,600400.0
2007-06-26 14:40:00,13.9,13.95,13.9,13.94,559600.0,10.0351,10.0711,10.0351,10.0639,559600.0
2007-06-26 14:50:00,13.94,13.96,13.9,13.9,472400.0,10.0639,10.0784,10.0351,10.0351,472400.0
2007-06-26 15:00:00,13.9,13.92,13.89,13.9,730600.0,10.0351,10.0495,10.0278,10.0351,730600.0
2007-06-26 15:10:00,13.89,13.92,13.88,13.91,750400.0,10.0278,10.0495,10.0206,10.0423,750400.0
2007-06-26 15:20:00,13.92,13.92,13.88,13.88,503000.0,10.0495,10.0495,10.0206,10.0206,503000.0
2007-06-26 15:30:00,13.88,13.93,13.87,13.92,742600.0,10.0206,10.0567,10.0134,10.0495,742600.0
2007-06-26 15:40:00,13.93,13.93,13.87,13.87,749800.0,10.0567,10.0567,10.0134,10.0134,749800.0
2007-06-26 15:50:00,13.87,13.88,13.81,13.83,1141200.0,10.0134,10.0206,9.9701,9.9845,1141200.0
2007-06-27 09:30:00,13.65,13.84,13.56,13.6,1057400.0,9.8546,9.9917,9.7896,9.8185,1057400.0
2007-06-27 09:40:00,13.61,13.72,13.58,13.66,762000.0,9.8257,9.9051,9.804,9.8618,762000.0
2007-06-27 09:50:00,13.65,13.78,13.63,13.74,864000.0,9.8546,9.9484,9.8401,9.9195,864000.0
2007-06-27 10:00:00,13.74,13.88,13.73,13.87,695600.0,9.9195,10.0206,9.9123,10.0134,695600.0
2007-06-27 10:10:00,13.87,13.88,13.83,13.86,432400.0,10.0134,10.0206,9.9845,10.0062,432400.0
2007-06-27 10:20:00,13.85,13.88,13.85,13.87,345600.0,9.999,10.0206,9.999,10.0134,345600.0
2007-06-27 10:30:00,13.87,13.92,13.86,13.87,419000.0,10.0134,10.0495,10.0062,10.0134,419000.0
2007-06-27 10:40:00,13.87,13.95,13.87,13.9,486400.0,10.0134,10.0711,10.0134,10.0351,486400.0
2007-06-27 10:50:00,13.9,13.97,13.9,13.97,385800.0,10.0351,10.0856,10.0351,10.0856,385800.0
2007-06-27 11:00:00,13.97,13.97,13.94,13.95,467600.0,10.0856,10.0856,10.0639,10.0711,467600.0
2007-06-27 11:10:00,13.95,13.99,13.95,13.96,601600.0,10.0711,10.1,10.0711,10.0784,601600.0
2007-06-27 11:20:00,13.96,13.99,13.96,13.99,288400.0,10.0784,10.1,10.0784,10.1,288400.0
2007-06-27 11:30:00,13.99,13.99,13.94,13.94,491800.0,10.1,10.1,10.0639,10.0639,491800.0
2007-06-27 11:40:00,13.95,13.99,13.93,13.96,363000.0,10.0711,10.1,10.0567,10.0784,363000.0
2007-06-27 11:50:00,13.96,13.98,13.95,13.95,302000.0,10.0784,10.0928,10.0711,10.0711,302000.0
2007-06-27 12:00:00,13.95,14.07,13.95,14.06,550800.0,10.0711,10.1578,10.0711,10.1506,550800.0
2007-06-27 12:10:00,14.07,14.07,14.01,14.05,379600.0,10.1578,10.1578,10.1145,10.1433,379600.0
2007-06-27 12:20:00,14.04,14.05,13.99,14.04,297800.0,10.1361,10.1433,10.1,10.1361,297800.0
2007-06-27 12:30:00,14.04,14.06,14.01,14.04,352800.0,10.1361,10.1506,10.1145,10.1361,352800.0
2007-06-27 12:40:00,14.03,14.09,14.03,14.09,414200.0,10.1289,10.1722,10.1289,10.1722,414200.0
2007-06-27 12:50:00,14.09,14.15,14.09,14.12,415200.0,10.1722,10.2155,10.1722,10.1939,415200.0
2007-06-27 13:00:00,14.12,14.22,14.12,14.17,518200.0,10.1939,10.2661,10.1939,10.23,518200.0
2007-06-27 13:10:00,14.17,14.18,14.08,14.09,450000.0,10.23,10.2372,10.165,10.1722,450000.0
2007-06-27 13:20:00,14.09,14.63,14.06,14.1,328600.0,10.1722,10.5621,10.1506,10.1794,328600.0
2007-06-27 13:30:00,14.11,14.11,14.06,14.08,435800.0,10.1867,10.1867,10.1506,10.165,435800.0
2007-06-27 13:40:00,14.07,14.11,14.06,14.1,316400.0,10.1578,10.1867,10.1506,10.1794,316400.0
2007-06-27 13:50:00,14.09,14.11,14.06,14.08,306400.0,10.1722,10.1867,10.1506,10.165,306400.0
2007-06-27 14:00:00,14.08,14.11,14.06,14.06,442600.0,10.165,10.1867,10.1506,10.1506,442600.0
2007-06-27 14:10:00,14.06,14.13,14.06,14.1,465600.0,10.1506,10.2011,10.1506,10.1794,465600.0
2007-06-27 14:20:00,14.1,14.15,14.09,14.09,319600.0,10.1794,10.2155,10.1722,10.1722,319600.0
2007-06-27 14:30:00,14.15,14.15,14.09,14.13,402400.0,10.2155,10.2155,10.1722,10.2011,402400.0
2007-06-27 14:40:00,14.14,14.17,14.13,14.14,458800.0,10.2083,10.23,10.2011,10.2083,458800.0
2007-06-27 14:50:00,14.14,14.15,14.12,14.13,412200.0,10.2083,10.2155,10.1939,10.2011,412200.0
2007-06-27 15:00:00,14.13,14.15,14.12,14.13,538800.0,10.2011,10.2155,10.1939,10.2011,538800.0
2007-06-27 15:10:00,14.13,14.14,14.05,14.07,612600.0,10.2011,10.2083,10.1433,10.1578,612600.0
2007-06-27 15:20:00,14.07,14.13,14.06,14.13,711400.0,10.1578,10.2011,10.1506,10.2011,711400.0
2007-06-27 15:30:00,14.13,14.13,14.12,14.12,433000.0,10.2011,10.2011,10.1939,10.1939,433000.0
2007-06-27 15:40:00,14.13,14.15,14.12,14.13,566200.0,10.2011,10.2155,10.1939,10.2011,566200.0
2007-06-27 15:50:00,14.13,14.14,14.12,14.13,781600.0,10.2011,10.2083,10.1939,10.2011,781600.0
2007-06-28 09:30:00,14.2,14.27,14.13,14.17,664600.0,10.2516,10.3022,10.2011,10.23,664600.0
2007-06-28 09:40:00,14.17,14.19,14.04,14.07,515200.0,10.23,10.2444,10.1361,10.1578,515200.0
2007-06-28 09:50:00,14.06,14.09,14.01,14.01,268600.0,10.1506,10.1722,10.1145,10.1145,268600.0
2007-06-28 10:00:00,14.01,14.1,14.01,14.09,340200.0,10.1145,10.1794,10.1145,10.1722,340200.0
2007-06-28 10:10:00,14.09,14.13,14.09,14.11,267400.0,10.1722,10.2011,10.1722,10.1867,267400.0
2007-06-28 10:20:00,14.11,14.14,14.11,14.13,435400.0,10.1867,10.2083,10.1867,10.2011,435400.0
2007-06-28 10:30:00,14.12,14.15,14.1,14.13,269800.0,10.1939,10.2155,10.1794,10.2011,269800.0
2007-06-28 10:40:00,14.13,14.15,14.13,14.13,180800.0,10.2011,10.2155,10.2011,10.2011,180800.0
2007-06-28 10:50:00,14.13,14.13,14.12,14.13,119000.0,10.2011,10.2011,10.1939,10.2011,119000.0
2007-06-28 11:00:00,14.13,14.13,14.1,14.1,127600.0,10.2011,10.2011,10.1794,10.1794,127600.0
2007-06-28 11:10:00,14.1,14.12,14.1,14.11,103200.0,10.1794,10.1939,10.1794,10.1867,103200.0
2007-06-28 11:20:00,14.11,14.14,14.11,14.13,135400.0,10.1867,10.2083,10.1867,10.2011,135400.0
2007-06-28 11:30:00,14.14,14.14,14.13,14.13,110400.0,10.2083,10.2083,10.2011,10.2011,110400.0
2007-06-28 11:40:00,14.13,14.15,14.13,14.15,143800.0,10.2011,10.2155,10.2011,10.2155,143800.0
2007-06-28 11:50:00,14.15,14.2,14.15,14.19,222200.0,10.2155,10.2516,10.2155,10.2444,222200.0
2007-06-28 12:00:00,14.2,14.22,14.18,14.2,245800.0,10.2516,10.2661,10.2372,10.2516,245800.0
2007-06-28 12:10:00,14.2,14.23,14.18,14.23,209200.0,10.2516,10.2733,10.2372,10.2733,209200.0
2007-06-28 12:20:00,14.23,14.26,14.2,14.24,690400.0,10.2733,10.295,10.2516,10.2805,690400.0
2007-06-28 12:30:00,14.25,14.27,14.24,14.24,622200.0,10.2877,10.3022,10.2805,10.2805,622200.0
2007-06-28 12:40:00,14.24,14.29,14.24,14.29,634800.0,10.2805,10.3166,10.2805,10.3166,634800.0
2007-06-28 12:50:00,14.29,14.31,14.28,14.3,371000.0,10.3166,10.331,10.3094,10.3238,371000.0
2007-06-28 13:00:00,14.31,14.31,14.24,14.24,382200.0,10.331,10.331,10.2805,10.2805,382200.0
2007-06-28 13:10:00,14.25,14.29,14.24,14.28,337600.0,10.2877,10.3166,10.2805,10.3094,337600.0
2007-06-28 13:20:00,14.28,14.28,14.27,14.28,88000.0,10.3094,10.3094,10.3022,10.3094,88000.0
2007-06-28 13:30:00,14.28,14.28,14.24,14.25,209800.0,10.3094,10.3094,10.2805,10.2877,209800.0
2007-06-28 13:40:00,14.24,14.28,14.24,14.28,334200.0,10.2805,10.3094,10.2805,10.3094,334200.0
2007-06-28 13:50:00,14.28,14.31,14.27,14.28,253600.0,10.3094,10.331,10.3022,10.3094,253600.0
2007-06-28 14:00:00,14.28,14.28,14.24,14.26,184800.0,10.3094,10.3094,10.2805,10.295,184800.0
2007-06-28 14:10:00,14.26,14.3,14.17,14.3,332800.0,10.295,10.3238,10.23,10.3238,332800.0
2007-06-28 14:20:00,14.3,14.31,14.22,14.24,341600.0,10.3238,10.331,10.2661,10.2805,341600.0
2007-06-28 14:30:00,14.23,14.24,14.15,14.17,281200.0,10.2733,10.2805,10.2155,10.23,281200.0
2007-06-28 14:40:00,14.17,14.24,14.15,14.2,355000.0,10.23,10.2805,10.2155,10.2516,355000.0
2007-06-28 14:50:00,14.2,14.21,14.17,14.2,221200.0,10.2516,10.2589,10.23,10.2516,221200.0
2007-06-28 15:00:00,14.2,14.2,14.17,14.2,245800.0,10.2516,10.2516,10.23,10.2516,245800.0
2007-06-28 15:10:00,14.21,14.22,14.18,14.2,281200.0,10.2589,10.2661,10.2372,10.2516,281200.0
2007-06-28 15:20:00,14.2,14.21,14.18,14.21,336200.0,10.2516,10.2589,10.2372,10.2589,336200.0
2007-06-28 15:30:00,14.21,14.22,14.17,14.17,238000.0,10.2589,10.2661,10.23,10.23,238000.0
2007-06-28 15:40:00,14.17,14.18,14.1,14.11,597000.0,10.23,10.2372,10.1794,10.1867,597000.0
2007-06-28 15:50:00,14.11,14.15,14.1,14.13,585000.0,10.1867,10.2155,10.1794,10.2011,585000.0
2007-06-29 09:30:00,14.15,14.25,14.13,14.18,281400.0,10.2155,10.2877,10.2011,10.2372,281400.0
2007-06-29 09:40:00,14.18,14.2,14.15,14.16,275000.0,10.2372,10.2516,10.2155,10.2228,275000.0
2007-06-29 09:50:00,14.15,14.2,14.15,14.15,183200.0,10.2155,10.2516,10.2155,10.2155,183200.0
2007-06-29 10:00:00,14.16,14.2,14.16,14.19,294800.0,10.2228,10.2516,10.2228,10.2444,294800.0
2007-06-29 10:10:00,14.19,14.2,14.13,14.14,346200.0,10.2444,10.2516,10.2011,10.2083,346200.0
2007-06-29 10:20:00,14.14,14.18,14.13,14.18,295800.0,10.2083,10.2372,10.2011,10.2372,295800.0
2007-06-29 10:30:00,14.17,14.22,14.17,14.2,403000.0,10.23,10.2661,10.23,10.2516,403000.0
2007-06-29 10:40:00,14.2,14.21,14.13,14.14,257400.0,10.2516,10.2589,10.2011,10.2083,257400.0
2007-06-29 10:50:00,14.14,14.17,14.14,14.15,66000.0,10.2083,10.23,10.2083,10.2155,66000.0
2007-06-29 11:00:00,14.15,14.15,14.11,14.11,181000.0,10.2155,10.2155,10.1867,10.1867,181000.0
2007-06-29 11:10:00,14.11,14.13,14.09,14.1,603400.0,10.1867,10.2011,10.1722,10.1794,603400.0
2007-06-29 11:20:00,14.1,14.13,14.09,14.13,159600.0,10.1794,10.2011,10.1722,10.2011,159600.0
2007-06-29 11:30:00,14.13,14.13,14.11,14.12,73600.0,10.2011,10.2011,10.1867,10.1939,73600.0
2007-06-29 11:40:00,14.12,14.13,14.09,14.12,175600.0,10.1939,10.2011,10.1722,10.1939,175600.0
2007-06-29 11:50:00,14.12,14.12,14.1,14.11,161000.0,10.1939,10.1939,10.1794,10.1867,161000.0
2007-06-29 12:00:00,14.1,14.13,14.09,14.09,207800.0,10.1794,10.2011,10.1722,10.1722,207800.0
2007-06-29 12:10:00,14.09,14.11,14.03,14.03,161800.0,10.1722,10.1867,10.1289,10.1289,161800.0
2007-06-29 12:20:00,14.03,14.04,14.01,14.03,96200.0,10.1289,10.1361,10.1145,10.1289,96200.0
2007-06-29 12:30:00,14.03,14.04,14.02,14.03,111600.0,10.1289,10.1361,10.1217,10.1289,111600.0
2007-06-29 12:40:00,14.03,14.06,14.03,14.03,135400.0,10.1289,10.1506,10.1289,10.1289,135400.0
2007-06-29 12:50:00,14.03,14.04,14.02,14.02,83200.0,10.1289,10.1361,10.1217,10.1217,83200.0
2007-06-29 13:00:00,14.03,14.04,13.99,13.99,327400.0,10.1289,10.1361,10.1,10.1,327400.0
2007-06-29 13:10:00,13.98,14.01,13.95,13.95,205200.0,10.0928,10.1145,10.0711,10.0711,205200.0
2007-06-29 13:20:00,13.95,14.01,13.95,14.0,110000.0,10.0711,10.1145,10.0711,10.1072,110000.0
2007-06-29 13:30:00,14.01,14.04,14.0,14.04,167800.0,10.1145,10.1361,10.1072,10.1361,167800.0
2007-06-29 13:40:00,14.03,14.05,14.0,14.05,134400.0,10.1289,10.1433,10.1072,10.1433,134400.0
2007-06-29 13:50:00,14.05,14.09,14.05,14.05,134800.0,10.1433,10.1722,10.1433,10.1433,134800.0
2007-06-29 14:00:00,14.05,14.06,14.03,14.04,179000.0,10.1433,10.1506,10.1289,10.1361,179000.0
2007-06-29 14:10:00,14.03,14.05,14.0,14.04,260800.0,10.1289,10.1433,10.1072,10.1361,260800.0
2007-06-29 14:20:00,14.04,14.06,14.03,14.04,150400.0,10.1361,10.1506,10.1289,10.1361,150400.0
2007-06-29 14:30:00,14.04,14.08,14.03,14.08,152800.0,10.1361,10.165,10.1289,10.165,152800.0
2007-06-29 14:40:00,14.06,14.09,14.04,14.05,184400.0,10.1506,10.1722,10.1361,10.1433,184400.0
2007-06-29 14:50:00,14.05,14.06,14.04,14.06,336000.0,10.1433,10.1506,10.1361,10.1506,336000.0
2007-06-29 15:00:00,14.06,14.06,13.95,13.99,333400.0,10.1506,10.1506,10.0711,10.1,333400.0
2007-06-29 15:10:00,13.99,13.99,13.94,13.98,321400.0,10.1,10.1,10.0639,10.0928,321400.0
2007-06-29 15:20:00,13.99,13.99,13.91,13.92,502600.0,10.1,10.1,10.0423,10.0495,502600.0
2007-06-29 15:30:00,13.91,13.99,13.91,13.98,400800.0,10.0423,10.1,10.0423,10.0928,400800.0
2007-06-29 15:40:00,13.97,14.06,13.97,14.06,545000.0,10.0856,10.1506,10.0856,10.1506,545000.0
2007-06-29 15:50:00,14.06,14.08,14.02,14.05,754200.0,10.1506,10.165,10.1217,10.1433,754200.0
2007-07-02 09:30:00,14.15,14.19,14.06,14.14,365600.0,10.2155,10.2444,10.1506,10.2083,365600.0
2007-07-02 09:40:00,14.15,14.22,14.13,14.22,342800.0,10.2155,10.2661,10.2011,10.2661,342800.0
2007-07-02 09:50:00,14.22,14.29,14.22,14.27,497200.0,10.2661,10.3166,10.2661,10.3022,497200.0
2007-07-02 10:00:00,14.27,14.31,14.27,14.29,446400.0,10.3022,10.331,10.3022,10.3166,446400.0
2007-07-02 10:10:00,14.28,14.32,14.26,14.27,598800.0,10.3094,10.3383,10.295,10.3022,598800.0
2007-07-02 10:20:00,14.27,14.33,14.27,14.31,263000.0,10.3022,10.3455,10.3022,10.331,263000.0
2007-07-02 10:30:00,14.31,14.35,14.31,14.34,539600.0,10.331,10.3599,10.331,10.3527,539600.0
2007-07-02 10:40:00,14.34,14.36,14.34,14.36,302800.0,10.3527,10.3671,10.3527,10.3671,302800.0
2007-07-02 10:50:00,14.36,14.38,14.34,14.38,344400.0,10.3671,10.3816,10.3527,10.3816,344400.0
2007-07-02 11:00:00,14.38,14.4,14.35,14.36,378800.0,10.3816,10.396,10.3599,10.3671,378800.0
2007-07-02 11:10:00,14.35,14.36,14.31,14.31,1059600.0,10.3599,10.3671,10.331,10.331,1059600.0
2007-07-02 11:20:00,14.31,14.33,14.31,14.32,286400.0,10.331,10.3455,10.331,10.3383,286400.0
2007-07-02 11:30:00,14.32,14.4,14.32,14.4,420400.0,10.3383,10.396,10.3383,10.396,420400.0
2007-07-02 11:40:00,14.4,14.4,14.35,14.36,552000.0,10.396,10.396,10.3599,10.3671,552000.0
2007-07-02 11:50:00,14.36,14.36,14.35,14.36,209400.0,10.3671,10.3671,10.3599,10.3671,209400.0
2007-07-02 12:00:00,14.36,14.38,14.36,14.38,213600.0,10.3671,10.3816,10.3671,10.3816,213600.0
2007-07-02 12:10:00,14.39,14.4,14.38,14.4,419200.0,10.3888,10.396,10.3816,10.396,419200.0
2007-07-02 12:20:00,14.4,14.4,14.34,14.37,494200.0,10.396,10.396,10.3527,10.3744,494200.0
2007-07-02 12:30:00,14.37,14.38,14.35,14.38,405400.0,10.3744,10.3816,10.3599,10.3816,405400.0
2007-07-02 12:40:00,14.38,14.38,14.37,14.38,203200.0,10.3816,10.3816,10.3744,10.3816,203200.0
2007-07-02 12:50:00,14.38,14.4,14.38,14.39,296800.0,10.3816,10.396,10.3816,10.3888,296800.0
2007-07-02 13:00:00,14.39,14.39,14.37,14.38,337200.0,10.3888,10.3888,10.3744,10.3816,337200.0
2007-07-02 13:10:00,14.38,14.4,14.38,14.4,148800.0,10.3816,10.396,10.3816,10.396,148800.0
2007-07-02 13:20:00,14.39,14.4,14.38,14.39,167400.0,10.3888,10.396,10.3816,10.3888,167400.0
2007-07-02 13:30:00,14.39,14.39,14.37,14.38,331800.0,10.3888,10.3888,10.3744,10.3816,331800.0
2007-07-02 13:40:00,14.38,14.39,14.37,14.38,293200.0,10.3816,10.3888,10.3744,10.3816,293200.0
2007-07-02 13:50:00,14.38,14.42,14.38,14.38,388200.0,10.3816,10.4105,10.3816,10.3816,388200.0
2007-07-02 14:00:00,14.38,14.39,14.38,14.38,297600.0,10.3816,10.3888,10.3816,10.3816,297600.0
2007-07-02 14:10:00,14.38,14.38,14.37,14.37,301400.0,10.3816,10.3816,10.3744,10.3744,301400.0
2007-07-02 14:20:00,14.37,14.37,14.36,14.37,200200.0,10.3744,10.3744,10.3671,10.3744,200200.0
2007-07-02 14:30:00,14.36,14.37,14.35,14.37,325800.0,10.3671,10.3744,10.3599,10.3744,325800.0
2007-07-02 14:40:00,14.37,14.37,14.36,14.36,544800.0,10.3744,10.3744,10.3671,10.3671,544800.0
2007-07-02 14:50:00,14.36,14.38,14.35,14.36,540600.0,10.3671,10.3816,10.3599,10.3671,540600.0
2007-07-02 15:00:00,14.36,14.36,14.34,14.35,323600.0,10.3671,10.3671,10.3527,10.3599,323600.0
2007-07-02 15:10:00,14.35,14.36,14.34,14.35,405200.0,10.3599,10.3671,10.3527,10.3599,405200.0
2007-07-02 15:20:00,14.35,14.36,14.34,14.36,365000.0,10.3599,10.3671,10.3527,10.3671,365000.0
2007-07-02 15:30:00,14.36,14.37,14.35,14.37,382000.0,10.3671,10.3744,10.3599,10.3744,382000.0
2007-07-02 15:40:00,14.36,14.38,14.36,14.37,759000.0,10.3671,10.3816,10.3671,10.3744,759000.0
2007-07-02 15:50:00,14.36,14.4,14.36,14.37,1273200.0,10.3671,10.396,10.3671,10.3744,1273200.0
2007-07-03 09:30:00,14.36,14.4,14.24,14.27,276400.0,10.3671,10.396,10.2805,10.3022,276400.0
2007-07-03 09:40:00,14.26,14.34,14.26,14.26,385200.0,10.295,10.3527,10.295,10.295,385200.0
2007-07-03 09:50:00,14.26,14.33,14.26,14.31,342400.0,10.295,10.3455,10.295,10.331,342400.0
2007-07-03 10:00:00,14.31,14.35,14.3,14.33,275000.0,10.331,10.3599,10.3238,10.3455,275000.0
2007-07-03 10:10:00,14.33,14.4,14.33,14.4,514200.0,10.3455,10.396,10.3455,10.396,514200.0
2007-07-03 10:20:00,14.4,14.44,14.4,14.41,426600.0,10.396,10.4249,10.396,10.4032,426600.0
2007-07-03 10:30:00,14.42,14.42,14.38,14.38,309000.0,10.4105,10.4105,10.3816,10.3816,309000.0
2007-07-03 10:40:00,14.38,14.39,14.37,14.37,160200.0,10.3816,10.3888,10.3744,10.3744,160200.0
2007-07-03 10:50:00,14.37,14.37,14.34,14.34,331000.0,10.3744,10.3744,10.3527,10.3527,331000.0
2007-07-03 11:00:00,14.34,14.34,14.3,14.3,275800.0,10.3527,10.3527,10.3238,10.3238,275800.0
2007-07-03 11:10:00,14.3,14.3,14.25,14.27,319400.0,10.3238,10.3238,10.2877,10.3022,319400.0
2007-07-03 11:20:00,14.27,14.29,14.26,14.29,153200.0,10.3022,10.3166,10.295,10.3166,153200.0
2007-07-03 11:30:00,14.29,14.31,14.28,14.29,225000.0,10.3166,10.331,10.3094,10.3166,225000.0
2007-07-03 11:40:00,14.29,14.31,14.26,14.26,463600.0,10.3166,10.331,10.295,10.295,463600.0
2007-07-03 11:50:00,14.26,14.29,14.26,14.28,211400.0,10.295,10.3166,10.295,10.3094,211400.0
2007-07-03 12:00:00,14.28,14.28,14.26,14.26,281000.0,10.3094,10.3094,10.295,10.295,281000.0
2007-07-03 12:10:00,14.26,14.28,14.26,14.27,328600.0,10.295,10.3094,10.295,10.3022,328600.0
2007-07-03 12:20:00,14.27,14.28,14.26,14.26,216600.0,10.3022,10.3094,10.295,10.295,216600.0
2007-07-03 12:30:00,14.26,14.26,14.22,14.22,361200.0,10.295,10.295,10.2661,10.2661,361200.0
2007-07-03 12:40:00,14.22,14.25,14.21,14.23,349600.0,10.2661,10.2877,10.2589,10.2733,349600.0
2007-07-03 12:50:00,14.24,14.27,14.23,14.24,263800.0,10.2805,10.3022,10.2733,10.2805,263800.0
2007-07-05 09:30:00,14.2,14.27,14.15,14.2,322000.0,10.2516,10.3022,10.2155,10.2516,322000.0
2007-07-05 09:40:00,14.2,14.21,14.15,14.16,318200.0,10.2516,10.2589,10.2155,10.2228,318200.0
2007-07-05 09:50:00,14.15,14.17,14.13,14.13,292000.0,10.2155,10.23,10.2011,10.2011,292000.0
2007-07-05 10:00:00,14.13,14.15,14.11,14.12,333400.0,10.2011,10.2155,10.1867,10.1939,333400.0
2007-07-05 10:10:00,14.12,14.15,14.09,14.09,532000.0,10.1939,10.2155,10.1722,10.1722,532000.0
2007-07-05 10:20:00,14.09,14.12,14.08,14.09,337800.0,10.1722,10.1939,10.165,10.1722,337800.0
2007-07-05 10:30:00,14.09,14.11,14.08,14.09,386600.0,10.1722,10.1867,10.165,10.1722,386600.0
2007-07-05 10:40:00,14.08,14.1,14.08,14.09,254400.0,10.165,10.1794,10.165,10.1722,254400.0
2007-07-05 10:50:00,14.09,14.12,14.07,14.09,358400.0,10.1722,10.1939,10.1578,10.1722,358400.0
2007-07-05 11:00:00,14.09,14.1,13.97,13.97,667600.0,10.1722,10.1794,10.0856,10.0856,667600.0
2007-07-05 11:10:00,13.97,14.0,13.97,13.99,434800.0,10.0856,10.1072,10.0856,10.1,434800.0
2007-07-05 11:20:00,13.99,14.0,13.99,13.99,345400.0,10.1,10.1072,10.1,10.1,345400.0
2007-07-05 11:30:00,13.99,13.99,13.98,13.99,229200.0,10.1,10.1,10.0928,10.1,229200.0
2007-07-05 11:40:00,13.99,13.99,13.97,13.97,381000.0,10.1,10.1,10.0856,10.0856,381000.0
2007-07-05 11:50:00,13.97,13.97,13.94,13.95,451600.0,10.0856,10.0856,10.0639,10.0711,451600.0
2007-07-05 12:00:00,13.95,13.97,13.95,13.97,399400.0,10.0711,10.0856,10.0711,10.0856,399400.0
2007-07-05 12:10:00,13.97,13.97,13.95,13.95,431000.0,10.0856,10.0856,10.0711,10.0711,431000.0
2007-07-05 12:20:00,13.95,13.96,13.91,13.93,396800.0,10.0711,10.0784,10.0423,10.0567,396800.0
2007-07-05 12:30:00,13.92,13.93,13.8,13.8,1009600.0,10.0495,10.0567,9.9629,9.9629,1009600.0
2007-07-05 12:40:00,13.8,13.85,13.77,13.81,599000.0,9.9629,9.999,9.9412,9.9701,599000.0
2007-07-05 12:50:00,13.81,13.84,13.78,13.83,671200.0,9.9701,9.9917,9.9484,9.9845,671200.0
2007-07-05 13:00:00,13.83,13.87,13.83,13.86,207800.0,9.9845,10.0134,9.9845,10.0062,207800.0
2007-07-05 13:10:00,13.86,13.9,13.86,13.87,329600.0,10.0062,10.0351,10.0062,10.0134,329600.0
2007-07-05 13:20:00,13.87,14.13,13.86,13.9,203400.0,10.0134,10.2011,10.0062,10.0351,203400.0
2007-07-05 13:30:00,13.9,13.92,13.88,13.91,496600.0,10.0351,10.0495,10.0206,10.0423,496600.0
2007-07-05 13:40:00,13.91,13.92,13.88,13.88,570800.0,10.0423,10.0495,10.0206,10.0206,570800.0
2007-07-05 13:50:00,13.88,13.9,13.88,13.9,335400.0,10.0206,10.0351,10.0206,10.0351,335400.0
2007-07-05 14:00:00,13.9,13.95,13.9,13.95,511200.0,10.0351,10.0711,10.0351,10.0711,511200.0
2007-07-05 14:10:00,13.95,14.04,13.95,14.02,354400.0,10.0711,10.1361,10.0711,10.1217,354400.0
2007-07-05 14:20:00,14.02,14.05,14.02,14.04,293000.0,10.1217,10.1433,10.1217,10.1361,293000.0
2007-07-05 14:30:00,14.03,14.05,14.03,14.05,364600.0,10.1289,10.1433,10.1289,10.1433,364600.0
2007-07-05 14:40:00,14.05,14.05,14.02,14.03,384600.0,10.1433,10.1433,10.1217,10.1289,384600.0
2007-07-05 14:50:00,14.03,14.03,13.99,14.0,366200.0,10.1289,10.1289,10.1,10.1072,366200.0
2007-07-05 15:00:00,13.99,14.02,13.99,13.99,378600.0,10.1,10.1217,10.1,10.1,378600.0
2007-07-05 15:10:00,14.0,14.02,13.99,14.0,221800.0,10.1072,10.1217,10.1,10.1072,221800.0
2007-07-05 15:20:00,14.0,14.04,14.0,14.02,423000.0,10.1072,10.1361,10.1072,10.1217,423000.0
2007-07-05 15:30:00,14.01,14.05,14.01,14.04,376200.0,10.1145,10.1433,10.1145,10.1361,376200.0
2007-07-05 15:40:00,14.04,14.05,13.96,14.02,873600.0,10.1361,10.1433,10.0784,10.1217,873600.0
2007-07-05 15:50:00,14.03,14.06,14.02,14.04,877800.0,10.1289,10.1506,10.1217,10.1361,877800.0
2007-07-06 09:30:00,14.0,14.05,13.94,13.95,272400.0,10.1072,10.1433,10.0639,10.0711,272400.0
2007-07-06 09:40:00,13.95,13.97,13.94,13.94,348200.0,10.0711,10.0856,10.0639,10.0639,348200.0
2007-07-06 09:50:00,13.94,13.95,13.92,13.92,473000.0,10.0639,10.0711,10.0495,10.0495,473000.0
2007-07-06 10:00:00,13.92,13.97,13.92,13.96,376000.0,10.0495,10.0856,10.0495,10.0784,376000.0
2007-07-06 10:10:00,13.96,14.04,13.96,14.04,300600.0,10.0784,10.1361,10.0784,10.1361,300600.0
2007-07-06 10:20:00,14.04,14.05,14.02,14.03,347000.0,10.1361,10.1433,10.1217,10.1289,347000.0
2007-07-06 10:30:00,14.03,14.04,14.01,14.01,384200.0,10.1289,10.1361,10.1145,10.1145,384200.0
2007-07-06 10:40:00,14.01,14.04,14.01,14.03,278200.0,10.1145,10.1361,10.1145,10.1289,278200.0
2007-07-06 10:50:00,14.02,14.04,14.02,14.02,274400.0,10.1217,10.1361,10.1217,10.1217,274400.0
2007-07-06 11:00:00,14.03,14.08,14.02,14.05,633600.0,10.1289,10.165,10.1217,10.1433,633600.0
2007-07-06 11:10:00,14.06,14.11,14.05,14.1,195400.0,10.1506,10.1867,10.1433,10.1794,195400.0
2007-07-06 11:20:00,14.1,14.13,14.1,14.13,212000.0,10.1794,10.2011,10.1794,10.2011,212000.0
2007-07-06 11:30:00,14.13,14.14,14.12,14.13,263600.0,10.2011,10.2083,10.1939,10.2011,263600.0
2007-07-06 11:40:00,14.13,14.13,14.09,14.1,308000.0,10.2011,10.2011,10.1722,10.1794,308000.0
2007-07-06 11:50:00,14.1,14.11,14.05,14.05,518000.0,10.1794,10.1867,10.1433,10.1433,518000.0
2007-07-06 12:00:00,14.05,14.09,14.05,14.07,271600.0,10.1433,10.1722,10.1433,10.1578,271600.0
2007-07-06 12:10:00,14.08,14.08,14.0,14.01,482600.0,10.165,10.165,10.1072,10.1145,482600.0
2007-07-06 12:20:00,14.0,14.04,14.0,14.03,393400.0,10.1072,10.1361,10.1072,10.1289,393400.0
2007-07-06 12:30:00,14.03,14.09,14.03,14.08,222400.0,10.1289,10.1722,10.1289,10.165,222400.0
2007-07-06 12:40:00,14.08,14.11,14.06,14.07,381400.0,10.165,10.1867,10.1506,10.1578,381400.0
2007-07-06 12:50:00,14.06,14.13,14.06,14.12,158000.0,10.1506,10.2011,10.1506,10.1939,158000.0
2007-07-06 13:00:00,14.12,14.13,14.09,14.12,213600.0,10.1939,10.2011,10.1722,10.1939,213600.0
2007-07-06 13:10:00,14.12,14.12,14.09,14.1,318600.0,10.1939,10.1939,10.1722,10.1794,318600.0
2007-07-06 13:20:00,14.1,14.13,14.1,14.12,147400.0,10.1794,10.2011,10.1794,10.1939,147400.0
2007-07-06 13:30:00,14.12,14.13,14.11,14.11,125000.0,10.1939,10.2011,10.1867,10.1867,125000.0
2007-07-06 13:40:00,14.11,14.12,14.1,14.11,163600.0,10.1867,10.1939,10.1794,10.1867,163600.0
2007-07-06 13:50:00,14.12,14.13,14.11,14.13,196400.0,10.1939,10.2011,10.1867,10.2011,196400.0
2007-07-06 14:00:00,14.13,14.15,14.11,14.14,365600.0,10.2011,10.2155,10.1867,10.2083,365600.0
2007-07-06 14:10:00,14.13,14.15,14.11,14.13,427800.0,10.2011,10.2155,10.1867,10.2011,427800.0
2007-07-06 14:20:00,14.13,14.14,14.13,14.13,168200.0,10.2011,10.2083,10.2011,10.2011,168200.0
2007-07-06 14:30:00,14.14,14.18,14.14,14.17,288200.0,10.2083,10.2372,10.2083,10.23,288200.0
2007-07-06 14:40:00,14.17,14.18,14.13,14.13,369000.0,10.23,10.2372,10.2011,10.2011,369000.0
2007-07-06 14:50:00,14.13,14.15,14.13,14.15,318400.0,10.2011,10.2155,10.2011,10.2155,318400.0
2007-07-06 15:00:00,14.15,14.15,14.14,14.15,310800.0,10.2155,10.2155,10.2083,10.2155,310800.0
2007-07-06 15:10:00,14.15,14.15,14.14,14.14,162000.0,10.2155,10.2155,10.2083,10.2083,162000.0
2007-07-06 15:20:00,14.15,14.15,14.12,14.14,361400.0,10.2155,10.2155,10.1939,10.2083,361400.0
2007-07-06 15:30:00,14.14,14.15,14.13,14.13,411800.0,10.2083,10.2155,10.2011,10.2011,411800.0
2007-07-06 15:40:00,14.13,14.15,14.12,14.12,507200.0,10.2011,10.2155,10.1939,10.1939,507200.0
2007-07-06 15:50:00,14.13,14.13,14.09,14.1,916000.0,10.2011,10.2011,10.1722,10.1794,916000.0
2007-07-09 09:30:00,14.15,14.19,14.15,14.18,206400.0,10.2155,10.2444,10.2155,10.2372,206400.0
2007-07-09 09:40:00,14.18,14.24,14.18,14.24,388600.0,10.2372,10.2805,10.2372,10.2805,388600.0
2007-07-09 09:50:00,14.24,14.25,14.18,14.19,648800.0,10.2805,10.2877,10.2372,10.2444,648800.0
2007-07-09 10:00:00,14.19,14.21,14.17,14.18,446600.0,10.2444,10.2589,10.23,10.2372,446600.0
2007-07-09 10:10:00,14.18,14.22,14.18,14.22,533800.0,10.2372,10.2661,10.2372,10.2661,533800.0
2007-07-09 10:20:00,14.21,14.24,14.21,14.23,645000.0,10.2589,10.2805,10.2589,10.2733,645000.0
2007-07-09 10:30:00,14.23,14.24,14.21,14.22,260200.0,10.2733,10.2805,10.2589,10.2661,260200.0
2007-07-09 10:40:00,14.22,14.22,14.18,14.19,254600.0,10.2661,10.2661,10.2372,10.2444,254600.0
2007-07-09 10:50:00,14.19,14.2,14.14,14.14,352200.0,10.2444,10.2516,10.2083,10.2083,352200.0
2007-07-09 11:00:00,14.15,14.15,14.13,14.14,391200.0,10.2155,10.2155,10.2011,10.2083,391200.0
2007-07-09 11:10:00,14.14,14.15,14.11,14.12,349000.0,10.2083,10.2155,10.1867,10.1939,349000.0
2007-07-09 11:20:00,14.12,14.17,14.11,14.17,313800.0,10.1939,10.23,10.1867,10.23,313800.0
2007-07-09 11:30:00,14.17,14.22,14.17,14.2,285600.0,10.23,10.2661,10.23,10.2516,285600.0
2007-07-09 11:40:00,14.2,14.21,14.19,14.21,354800.0,10.2516,10.2589,10.2444,10.2589,354800.0
2007-07-09 11:50:00,14.2,14.21,14.2,14.2,245800.0,10.2516,10.2589,10.2516,10.2516,245800.0
2007-07-09 12:00:00,14.2,14.2,14.19,14.19,147800.0,10.2516,10.2516,10.2444,10.2444,147800.0
2007-07-09 12:10:00,14.19,14.21,14.18,14.21,231600.0,10.2444,10.2589,10.2372,10.2589,231600.0
2007-07-09 12:20:00,14.21,14.21,14.16,14.17,230200.0,10.2589,10.2589,10.2228,10.23,230200.0
2007-07-09 12:30:00,14.16,14.19,14.13,14.13,266000.0,10.2228,10.2444,10.2011,10.2011,266000.0
2007-07-09 12:40:00,14.13,14.16,14.13,14.13,279800.0,10.2011,10.2228,10.2011,10.2011,279800.0
2007-07-09 12:50:00,14.13,14.19,14.12,14.17,168200.0,10.2011,10.2444,10.1939,10.23,168200.0
2007-07-09 13:00:00,14.17,14.18,14.13,14.14,206800.0,10.23,10.2372,10.2011,10.2083,206800.0
2007-07-09 13:10:00,14.14,14.15,14.13,14.15,240400.0,10.2083,10.2155,10.2011,10.2155,240400.0
2007-07-09 13:20:00,14.15,14.16,14.13,14.15,145200.0,10.2155,10.2228,10.2011,10.2155,145200.0
2007-07-09 13:30:00,14.15,14.16,14.12,14.14,250600.0,10.2155,10.2228,10.1939,10.2083,250600.0
2007-07-09 13:40:00,14.14,14.17,14.14,14.17,334800.0,10.2083,10.23,10.2083,10.23,334800.0
2007-07-09 13:50:00,14.17,14.18,14.15,14.18,143200.0,10.23,10.2372,10.2155,10.2372,143200.0
2007-07-09 14:00:00,14.18,14.18,14.16,14.17,161400.0,10.2372,10.2372,10.2228,10.23,161400.0
2007-07-09 14:10:00,14.17,14.19,14.15,14.16,373400.0,10.23,10.2444,10.2155,10.2228,373400.0
2007-07-09 14:20:00,14.16,14.16,14.15,14.15,222800.0,10.2228,10.2228,10.2155,10.2155,222800.0
2007-07-09 14:30:00,14.15,14.15,14.13,14.13,411000.0,10.2155,10.2155,10.2011,10.2011,411000.0
2007-07-09 14:40:00,14.13,14.15,14.12,14.15,320400.0,10.2011,10.2155,10.1939,10.2155,320400.0
2007-07-09 14:50:00,14.15,14.15,14.12,14.14,356800.0,10.2155,10.2155,10.1939,10.2083,356800.0
2007-07-09 15:00:00,14.14,14.15,14.13,14.13,463000.0,10.2083,10.2155,10.2011,10.2011,463000.0
2007-07-09 15:10:00,14.13,14.15,14.13,14.15,244000.0,10.2011,10.2155,10.2011,10.2155,244000.0
2007-07-09 15:20:00,14.15,14.16,14.14,14.15,318600.0,10.2155,10.2228,10.2083,10.2155,318600.0
2007-07-09 15:30:00,14.15,14.16,14.14,14.15,275600.0,10.2155,10.2228,10.2083,10.2155,275600.0
2007-07-09 15:40:00,14.15,14.15,14.13,14.15,415400.0,10.2155,10.2155,10.2011,10.2155,415400.0
2007-07-09 15:50:00,14.15,14.15,14.13,14.15,580200.0,10.2155,10.2155,10.2011,10.2155,580200.0
2007-07-10 09:30:00,14.0,14.09,13.85,13.96,898800.0,10.1072,10.1722,9.999,10.0784,898800.0
2007-07-10 09:40:00,13.95,13.99,13.9,13.9,463200.0,10.0711,10.1,10.0351,10.0351,463200.0
2007-07-10 09:50:00,13.9,13.96,13.87,13.92,465400.0,10.0351,10.0784,10.0134,10.0495,465400.0
2007-07-10 10:00:00,13.92,13.97,13.9,13.94,417000.0,10.0495,10.0856,10.0351,10.0639,417000.0
2007-07-10 10:10:00,13.95,13.99,13.95,13.97,232800.0,10.0711,10.1,10.0711,10.0856,232800.0
2007-07-10 10:20:00,13.97,14.01,13.97,13.99,223000.0,10.0856,10.1145,10.0856,10.1,223000.0
2007-07-10 10:30:00,13.99,14.04,13.99,14.02,447200.0,10.1,10.1361,10.1,10.1217,447200.0
2007-07-10 10:40:00,14.02,14.02,13.99,13.99,295400.0,10.1217,10.1217,10.1,10.1,295400.0
2007-07-10 10:50:00,13.99,14.04,13.99,14.03,227000.0,10.1,10.1361,10.1,10.1289,227000.0
2007-07-10 11:00:00,14.04,14.05,14.01,14.04,262600.0,10.1361,10.1433,10.1145,10.1361,262600.0
2007-07-10 11:10:00,14.05,14.09,14.04,14.06,341800.0,10.1433,10.1722,10.1361,10.1506,341800.0
2007-07-10 11:20:00,14.06,14.1,14.06,14.06,222800.0,10.1506,10.1794,10.1506,10.1506,222800.0
2007-07-10 11:30:00,14.06,14.09,14.02,14.03,278800.0,10.1506,10.1722,10.1217,10.1289,278800.0
2007-07-10 11:40:00,14.03,14.06,14.03,14.06,178600.0,10.1289,10.1506,10.1289,10.1506,178600.0
2007-07-10 11:50:00,14.05,14.06,14.05,14.06,364200.0,10.1433,10.1506,10.1433,10.1506,364200.0
2007-07-10 12:00:00,14.06,14.09,14.06,14.08,183800.0,10.1506,10.1722,10.1506,10.165,183800.0
2007-07-10 12:10:00,14.08,14.11,14.06,14.1,395800.0,10.165,10.1867,10.1506,10.1794,395800.0
2007-07-10 12:20:00,14.11,14.12,14.1,14.11,190800.0,10.1867,10.1939,10.1794,10.1867,190800.0
2007-07-10 12:30:00,14.11,14.15,14.11,14.14,225400.0,10.1867,10.2155,10.1867,10.2083,225400.0
2007-07-10 12:40:00,14.13,14.15,14.1,14.12,275200.0,10.2011,10.2155,10.1794,10.1939,275200.0
2007-07-10 12:50:00,14.12,14.13,14.11,14.11,136600.0,10.1939,10.2011,10.1867,10.1867,136600.0
2007-07-10 13:00:00,14.12,14.15,14.09,14.11,260800.0,10.1939,10.2155,10.1722,10.1867,260800.0
2007-07-10 13:10:00,14.12,14.15,14.09,14.1,287800.0,10.1939,10.2155,10.1722,10.1794,287800.0
2007-07-10 13:20:00,14.1,14.11,14.06,14.09,305600.0,10.1794,10.1867,10.1506,10.1722,305600.0
2007-07-10 13:30:00,14.1,14.12,14.08,14.09,182400.0,10.1794,10.1939,10.165,10.1722,182400.0
2007-07-10 13:40:00,14.1,14.1,14.01,14.02,281200.0,10.1794,10.1794,10.1145,10.1217,281200.0
2007-07-10 13:50:00,14.03,14.05,14.0,14.03,298400.0,10.1289,10.1433,10.1072,10.1289,298400.0
2007-07-10 14:00:00,14.03,14.06,13.99,14.04,465800.0,10.1289,10.1506,10.1,10.1361,465800.0
2007-07-10 14:10:00,14.04,14.11,14.04,14.09,287800.0,10.1361,10.1867,10.1361,10.1722,287800.0
2007-07-10 14:20:00,14.1,14.1,14.08,14.1,218000.0,10.1794,10.1794,10.165,10.1794,218000.0
2007-07-10 14:30:00,14.1,14.11,14.07,14.07,213400.0,10.1794,10.1867,10.1578,10.1578,213400.0
2007-07-10 14:40:00,14.08,14.11,14.06,14.06,237600.0,10.165,10.1867,10.1506,10.1506,237600.0
2007-07-10 14:50:00,14.06,14.09,14.04,14.05,314800.0,10.1506,10.1722,10.1361,10.1433,314800.0
2007-07-10 15:00:00,14.05,14.08,14.05,14.06,373800.0,10.1433,10.165,10.1433,10.1506,373800.0
2007-07-10 15:10:00,14.06,14.11,14.06,14.1,361000.0,10.1506,10.1867,10.1506,10.1794,361000.0
2007-07-10 15:20:00,14.09,14.13,14.08,14.1,489600.0,10.1722,10.2011,10.165,10.1794,489600.0
2007-07-10 15:30:00,14.11,14.11,14.07,14.08,396200.0,10.1867,10.1867,10.1578,10.165,396200.0
2007-07-10 15:40:00,14.08,14.08,14.03,14.05,611600.0,10.165,10.165,10.1289,10.1433,611600.0
2007-07-10 15:50:00,14.04,14.05,14.0,14.01,430200.0,10.1361,10.1433,10.1072,10.1145,430200.0
2007-07-11 09:30:00,13.95,14.01,13.89,13.99,326200.0,10.0711,10.1145,10.0278,10.1,326200.0
2007-07-11 09:40:00,13.99,14.01,13.94,13.96,287600.0,10.1,10.1145,10.0639,10.0784,287600.0
2007-07-11 09:50:00,13.96,13.97,13.92,13.95,356600.0,10.0784,10.0856,10.0495,10.0711,356600.0
2007-07-11 10:00:00,13.95,13.96,13.92,13.94,336800.0,10.0711,10.0784,10.0495,10.0639,336800.0
2007-07-11 10:10:00,13.94,13.98,13.94,13.96,418200.0,10.0639,10.0928,10.0639,10.0784,418200.0
2007-07-11 10:20:00,13.96,13.97,13.93,13.95,367000.0,10.0784,10.0856,10.0567,10.0711,367000.0
2007-07-11 10:30:00,13.95,13.97,13.95,13.95,226600.0,10.0711,10.0856,10.0711,10.0711,226600.0
2007-07-11 10:40:00,13.96,14.05,13.96,14.03,286600.0,10.0784,10.1433,10.0784,10.1289,286600.0
2007-07-11 10:50:00,14.03,14.12,14.03,14.11,293600.0,10.1289,10.1939,10.1289,10.1867,293600.0
2007-07-11 11:00:00,14.12,14.14,14.11,14.12,229000.0,10.1939,10.2083,10.1867,10.1939,229000.0
2007-07-11 11:10:00,14.12,14.15,14.1,14.13,365000.0,10.1939,10.2155,10.1794,10.2011,365000.0
2007-07-11 11:20:00,14.13,14.13,14.11,14.13,277200.0,10.2011,10.2011,10.1867,10.2011,277200.0
2007-07-11 11:30:00,14.13,14.13,14.12,14.13,296000.0,10.2011,10.2011,10.1939,10.2011,296000.0
2007-07-11 11:40:00,14.13,14.13,14.12,14.12,161400.0,10.2011,10.2011,10.1939,10.1939,161400.0
2007-07-11 11:50:00,14.12,14.12,14.08,14.11,477400.0,10.1939,10.1939,10.165,10.1867,477400.0
2007-07-11 12:00:00,14.11,14.13,14.09,14.09,302800.0,10.1867,10.2011,10.1722,10.1722,302800.0
2007-07-11 12:10:00,14.09,14.1,14.05,14.07,685200.0,10.1722,10.1794,10.1433,10.1578,685200.0
2007-07-11 12:20:00,14.07,14.07,14.04,14.06,173000.0,10.1578,10.1578,10.1361,10.1506,173000.0
2007-07-11 12:30:00,14.06,14.07,14.05,14.06,90200.0,10.1506,10.1578,10.1433,10.1506,90200.0
2007-07-11 12:40:00,14.06,14.08,14.01,14.01,169400.0,10.1506,10.165,10.1145,10.1145,169400.0
2007-07-11 12:50:00,14.01,14.02,13.99,13.99,255400.0,10.1145,10.1217,10.1,10.1,255400.0
2007-07-11 13:00:00,13.99,14.02,13.99,14.01,189400.0,10.1,10.1217,10.1,10.1145,189400.0
2007-07-11 13:10:00,14.01,14.02,14.0,14.02,134000.0,10.1145,10.1217,10.1072,10.1217,134000.0
2007-07-11 13:20:00,14.02,14.03,14.01,14.01,130600.0,10.1217,10.1289,10.1145,10.1145,130600.0
2007-07-11 13:30:00,14.02,14.06,14.02,14.05,205000.0,10.1217,10.1506,10.1217,10.1433,205000.0
2007-07-11 13:40:00,14.05,14.06,14.04,14.05,294800.0,10.1433,10.1506,10.1361,10.1433,294800.0
2007-07-11 13:50:00,14.05,14.05,14.02,14.03,196000.0,10.1433,10.1433,10.1217,10.1289,196000.0
2007-07-11 14:00:00,14.02,14.06,14.02,14.05,389200.0,10.1217,10.1506,10.1217,10.1433,389200.0
2007-07-11 14:10:00,14.05,14.08,14.05,14.07,121800.0,10.1433,10.165,10.1433,10.1578,121800.0
2007-07-11 14:20:00,14.07,14.07,14.05,14.06,116000.0,10.1578,10.1578,10.1433,10.1506,116000.0
2007-07-11 14:30:00,14.06,14.07,14.05,14.06,170000.0,10.1506,10.1578,10.1433,10.1506,170000.0
2007-07-11 14:40:00,14.06,14.06,14.03,14.03,208000.0,10.1506,10.1506,10.1289,10.1289,208000.0
2007-07-11 14:50:00,14.03,14.03,13.99,14.01,253400.0,10.1289,10.1289,10.1,10.1145,253400.0
2007-07-11 15:00:00,14.02,14.02,13.99,14.01,467600.0,10.1217,10.1217,10.1,10.1145,467600.0
2007-07-11 15:10:00,14.01,14.05,14.0,14.04,226400.0,10.1145,10.1433,10.1072,10.1361,226400.0
2007-07-11 15:20:00,14.04,14.05,14.02,14.05,236800.0,10.1361,10.1433,10.1217,10.1433,236800.0
2007-07-11 15:30:00,14.05,14.06,14.03,14.03,306600.0,10.1433,10.1506,10.1289,10.1289,306600.0
2007-07-11 15:40:00,14.03,14.05,14.03,14.05,312000.0,10.1289,10.1433,10.1289,10.1433,312000.0
2007-07-11 15:50:00,14.04,14.07,14.04,14.07,495200.0,10.1361,10.1578,10.1361,10.1578,495200.0
2007-07-12 09:30:00,14.09,14.15,14.08,14.11,258800.0,10.1722,10.2155,10.165,10.1867,258800.0
2007-07-12 09:40:00,14.12,14.22,14.12,14.19,544200.0,10.1939,10.2661,10.1939,10.2444,544200.0
2007-07-12 09:50:00,14.19,14.24,14.19,14.19,309400.0,10.2444,10.2805,10.2444,10.2444,309400.0
2007-07-12 10:00:00,14.19,14.22,14.19,14.21,183200.0,10.2444,10.2661,10.2444,10.2589,183200.0
2007-07-12 10:10:00,14.21,14.27,14.2,14.26,269400.0,10.2589,10.3022,10.2516,10.295,269400.0
2007-07-12 10:20:00,14.27,14.27,14.18,14.18,229800.0,10.3022,10.3022,10.2372,10.2372,229800.0
2007-07-12 10:30:00,14.18,14.2,14.17,14.17,205000.0,10.2372,10.2516,10.23,10.23,205000.0
2007-07-12 10:40:00,14.17,14.18,14.15,14.17,221200.0,10.23,10.2372,10.2155,10.23,221200.0
2007-07-12 10:50:00,14.17,14.22,14.17,14.21,155200.0,10.23,10.2661,10.23,10.2589,155200.0
2007-07-12 11:00:00,14.22,14.26,14.22,14.23,258400.0,10.2661,10.295,10.2661,10.2733,258400.0
2007-07-12 11:10:00,14.23,14.28,14.22,14.28,434400.0,10.2733,10.3094,10.2661,10.3094,434400.0
2007-07-12 11:20:00,14.28,14.29,14.27,14.28,272600.0,10.3094,10.3166,10.3022,10.3094,272600.0
2007-07-12 11:30:00,14.28,14.38,14.06,14.38,436800.0,10.3094,10.3816,10.1506,10.3816,436800.0
2007-07-12 11:40:00,14.37,14.38,14.31,14.34,354000.0,10.3744,10.3816,10.331,10.3527,354000.0
2007-07-12 11:50:00,14.33,14.34,14.3,14.31,165200.0,10.3455,10.3527,10.3238,10.331,165200.0
2007-07-12 12:00:00,14.31,14.34,14.3,14.33,197000.0,10.331,10.3527,10.3238,10.3455,197000.0
2007-07-12 12:10:00,14.33,14.37,14.31,14.36,182400.0,10.3455,10.3744,10.331,10.3671,182400.0
2007-07-12 12:20:00,14.36,14.4,14.35,14.4,171000.0,10.3671,10.396,10.3599,10.396,171000.0
2007-07-12 12:30:00,14.4,14.4,14.35,14.35,142200.0,10.396,10.396,10.3599,10.3599,142200.0
2007-07-12 12:40:00,14.35,14.4,14.35,14.4,314200.0,10.3599,10.396,10.3599,10.396,314200.0
2007-07-12 12:50:00,14.4,14.4,14.38,14.38,267200.0,10.396,10.396,10.3816,10.3816,267200.0
2007-07-12 13:00:00,14.38,14.4,14.37,14.37,219600.0,10.3816,10.396,10.3744,10.3744,219600.0
2007-07-12 13:10:00,14.37,14.37,14.34,14.36,257000.0,10.3744,10.3744,10.3527,10.3671,257000.0
2007-07-12 13:20:00,14.36,14.36,14.34,14.35,196200.0,10.3671,10.3671,10.3527,10.3599,196200.0
2007-07-12 13:30:00,14.35,14.35,14.32,14.32,204400.0,10.3599,10.3599,10.3383,10.3383,204400.0
2007-07-12 13:40:00,14.32,14.33,14.31,14.31,235600.0,10.3383,10.3455,10.331,10.331,235600.0
2007-07-12 13:50:00,14.32,14.33,14.31,14.32,192800.0,10.3383,10.3455,10.331,10.3383,192800.0
2007-07-12 14:00:00,14.31,14.33,14.31,14.32,207200.0,10.331,10.3455,10.331,10.3383,207200.0
2007-07-12 14:10:00,14.33,14.33,14.31,14.33,226200.0,10.3455,10.3455,10.331,10.3455,226200.0
2007-07-12 14:20:00,14.33,14.33,14.31,14.33,227000.0,10.3455,10.3455,10.331,10.3455,227000.0
2007-07-12 14:30:00,14.33,14.35,14.32,14.33,424200.0,10.3455,10.3599,10.3383,10.3455,424200.0
2007-07-12 14:40:00,14.33,14.38,14.33,14.38,292800.0,10.3455,10.3816,10.3455,10.3816,292800.0
2007-07-12 14:50:00,14.38,14.42,14.37,14.4,416800.0,10.3816,10.4105,10.3744,10.396,416800.0
2007-07-12 15:00:00,14.4,14.4,14.38,14.4,199800.0,10.396,10.396,10.3816,10.396,199800.0
2007-07-12 15:10:00,14.4,14.46,14.4,14.45,587600.0,10.396,10.4393,10.396,10.4321,587600.0
2007-07-12 15:20:00,14.45,14.47,14.44,14.47,385200.0,10.4321,10.4466,10.4249,10.4466,385200.0
2007-07-12 15:30:00,14.47,14.5,14.47,14.48,664800.0,10.4466,10.4682,10.4466,10.4538,664800.0
2007-07-12 15:40:00,14.49,14.53,14.49,14.52,556600.0,10.461,10.4899,10.461,10.4827,556600.0
2007-07-12 15:50:00,14.52,14.53,14.49,14.52,935400.0,10.4827,10.4899,10.461,10.4827,935400.0
2007-07-13 09:30:00,14.41,14.5,14.38,14.38,582800.0,10.4032,10.4682,10.3816,10.3816,582800.0
2007-07-13 09:40:00,14.38,14.4,14.31,14.37,912200.0,10.3816,10.396,10.331,10.3744,912200.0
2007-07-13 09:50:00,14.37,14.38,14.31,14.37,450000.0,10.3744,10.3816,10.331,10.3744,450000.0
2007-07-13 10:00:00,14.37,14.44,14.37,14.43,595000.0,10.3744,10.4249,10.3744,10.4177,595000.0
2007-07-13 10:10:00,14.43,14.44,14.38,14.4,330200.0,10.4177,10.4249,10.3816,10.396,330200.0
2007-07-13 10:20:00,14.4,14.42,14.38,14.38,255600.0,10.396,10.4105,10.3816,10.3816,255600.0
2007-07-13 10:30:00,14.39,14.39,14.36,14.36,236800.0,10.3888,10.3888,10.3671,10.3671,236800.0
2007-07-13 10:40:00,14.37,14.39,14.35,14.38,212600.0,10.3744,10.3888,10.3599,10.3816,212600.0
2007-07-13 10:50:00,14.38,14.38,14.35,14.36,202600.0,10.3816,10.3816,10.3599,10.3671,202600.0
2007-07-13 11:00:00,14.36,14.36,14.35,14.35,143200.0,10.3671,10.3671,10.3599,10.3599,143200.0
2007-07-13 11:10:00,14.36,14.36,14.31,14.31,183600.0,10.3671,10.3671,10.331,10.331,183600.0
2007-07-13 11:20:00,14.31,14.32,14.29,14.29,395000.0,10.331,10.3383,10.3166,10.3166,395000.0
2007-07-13 11:30:00,14.29,14.29,14.23,14.24,319400.0,10.3166,10.3166,10.2733,10.2805,319400.0
2007-07-13 11:40:00,14.24,14.27,14.23,14.25,359200.0,10.2805,10.3022,10.2733,10.2877,359200.0
2007-07-13 11:50:00,14.25,14.27,14.23,14.25,311400.0,10.2877,10.3022,10.2733,10.2877,311400.0
2007-07-13 12:00:00,14.25,14.26,14.24,14.24,133000.0,10.2877,10.295,10.2805,10.2805,133000.0
2007-07-13 12:10:00,14.24,14.28,14.24,14.28,256800.0,10.2805,10.3094,10.2805,10.3094,256800.0
2007-07-13 12:20:00,14.28,14.32,14.28,14.31,236000.0,10.3094,10.3383,10.3094,10.331,236000.0
2007-07-13 12:30:00,14.31,14.31,14.29,14.29,95600.0,10.331,10.331,10.3166,10.3166,95600.0
2007-07-13 12:40:00,14.29,14.3,14.28,14.29,380200.0,10.3166,10.3238,10.3094,10.3166,380200.0
2007-07-13 12:50:00,14.28,14.3,14.28,14.29,108600.0,10.3094,10.3238,10.3094,10.3166,108600.0
2007-07-13 13:00:00,14.29,14.3,14.26,14.27,182600.0,10.3166,10.3238,10.295,10.3022,182600.0
2007-07-13 13:10:00,14.27,14.28,14.26,14.27,198200.0,10.3022,10.3094,10.295,10.3022,198200.0
2007-07-13 13:20:00,14.27,14.28,14.27,14.27,127600.0,10.3022,10.3094,10.3022,10.3022,127600.0
2007-07-13 13:30:00,14.27,14.28,14.27,14.28,144600.0,10.3022,10.3094,10.3022,10.3094,144600.0
2007-07-13 13:40:00,14.28,14.28,14.27,14.28,92800.0,10.3094,10.3094,10.3022,10.3094,92800.0
2007-07-13 13:50:00,14.28,14.28,14.26,14.27,169000.0,10.3094,10.3094,10.295,10.3022,169000.0
2007-07-13 14:00:00,14.26,14.27,14.26,14.26,141800.0,10.295,10.3022,10.295,10.295,141800.0
2007-07-13 14:10:00,14.26,14.3,14.26,14.27,539200.0,10.295,10.3238,10.295,10.3022,539200.0
2007-07-13 14:20:00,14.27,14.29,14.27,14.28,177600.0,10.3022,10.3166,10.3022,10.3094,177600.0
2007-07-13 14:30:00,14.28,14.35,14.27,14.34,284200.0,10.3094,10.3599,10.3022,10.3527,284200.0
2007-07-13 14:40:00,14.34,14.4,14.34,14.39,549800.0,10.3527,10.396,10.3527,10.3888,549800.0
2007-07-13 14:50:00,14.4,14.42,14.38,14.41,706200.0,10.396,10.4105,10.3816,10.4032,706200.0
2007-07-13 15:00:00,14.41,14.45,14.4,14.43,461200.0,10.4032,10.4321,10.396,10.4177,461200.0
2007-07-13 15:10:00,14.42,14.42,14.39,14.4,473200.0,10.4105,10.4105,10.3888,10.396,473200.0
2007-07-13 15:20:00,14.4,14.42,14.39,14.4,401600.0,10.396,10.4105,10.3888,10.396,401600.0
2007-07-13 15:30:00,14.4,14.42,14.4,14.42,207600.0,10.396,10.4105,10.396,10.4105,207600.0
2007-07-13 15:40:00,14.41,14.44,14.4,14.4,470600.0,10.4032,10.4249,10.396,10.396,470600.0
2007-07-13 15:50:00,14.4,14.4,14.37,14.4,647800.0,10.396,10.396,10.3744,10.396,647800.0
2007-07-16 09:30:00,14.36,14.38,14.34,14.34,135400.0,10.3671,10.3816,10.3527,10.3527,135400.0
2007-07-16 09:40:00,14.34,14.42,14.34,14.42,201400.0,10.3527,10.4105,10.3527,10.4105,201400.0
2007-07-16 09:50:00,14.42,14.46,14.41,14.46,174200.0,10.4105,10.4393,10.4032,10.4393,174200.0
2007-07-16 10:00:00,14.46,14.49,14.42,14.46,233400.0,10.4393,10.461,10.4105,10.4393,233400.0
2007-07-16 10:10:00,14.47,14.47,14.44,14.47,113000.0,10.4466,10.4466,10.4249,10.4466,113000.0
2007-07-16 10:20:00,14.47,14.49,14.44,14.47,145400.0,10.4466,10.461,10.4249,10.4466,145400.0
2007-07-16 10:30:00,14.47,14.48,14.46,14.46,144800.0,10.4466,10.4538,10.4393,10.4393,144800.0
2007-07-16 10:40:00,14.46,14.49,14.45,14.49,143000.0,10.4393,10.461,10.4321,10.461,143000.0
2007-07-16 10:50:00,14.49,14.5,14.49,14.49,159200.0,10.461,10.4682,10.461,10.461,159200.0
2007-07-16 11:00:00,14.49,14.5,14.48,14.49,145800.0,10.461,10.4682,10.4538,10.461,145800.0
2007-07-16 11:10:00,14.49,14.5,14.49,14.49,163200.0,10.461,10.4682,10.461,10.461,163200.0
2007-07-16 11:20:00,14.5,14.5,14.49,14.49,99600.0,10.4682,10.4682,10.461,10.461,99600.0
2007-07-16 11:30:00,14.49,14.49,14.49,14.49,56800.0,10.461,10.461,10.461,10.461,56800.0
2007-07-16 11:40:00,14.49,14.52,14.49,14.52,195200.0,10.461,10.4827,10.461,10.4827,195200.0
2007-07-16 11:50:00,14.52,14.52,14.49,14.51,114400.0,10.4827,10.4827,10.461,10.4754,114400.0
2007-07-16 12:00:00,14.5,14.51,14.5,14.5,61000.0,10.4682,10.4754,10.4682,10.4682,61000.0
2007-07-16 12:10:00,14.5,14.51,14.5,14.51,87000.0,10.4682,10.4754,10.4682,10.4754,87000.0
2007-07-16 12:20:00,14.5,14.53,14.5,14.53,216800.0,10.4682,10.4899,10.4682,10.4899,216800.0
2007-07-16 12:30:00,14.52,14.61,14.52,14.59,644800.0,10.4827,10.5476,10.4827,10.5332,644800.0
2007-07-16 12:40:00,14.59,14.61,14.56,14.6,238800.0,10.5332,10.5476,10.5115,10.5404,238800.0
2007-07-16 12:50:00,14.6,14.63,14.59,14.63,371600.0,10.5404,10.5621,10.5332,10.5621,371600.0
2007-07-16 13:00:00,14.63,14.64,14.62,14.63,358800.0,10.5621,10.5693,10.5549,10.5621,358800.0
2007-07-16 13:10:00,14.63,14.63,14.61,14.63,290000.0,10.5621,10.5621,10.5476,10.5621,290000.0
2007-07-16 13:20:00,14.63,14.63,14.62,14.62,212800.0,10.5621,10.5621,10.5549,10.5549,212800.0
2007-07-16 13:30:00,14.62,14.65,14.62,14.62,272200.0,10.5549,10.5765,10.5549,10.5549,272200.0
2007-07-16 13:40:00,14.62,14.65,14.62,14.63,210800.0,10.5549,10.5765,10.5549,10.5621,210800.0
2007-07-16 13:50:00,14.63,14.64,14.57,14.63,482000.0,10.5621,10.5693,10.5188,10.5621,482000.0
2007-07-16 14:00:00,14.63,14.66,14.6,14.65,553000.0,10.5621,10.5837,10.5404,10.5765,553000.0
2007-07-16 14:10:00,14.65,14.67,14.63,14.64,234000.0,10.5765,10.5909,10.5621,10.5693,234000.0
2007-07-16 14:20:00,14.64,14.69,14.64,14.68,272200.0,10.5693,10.6054,10.5693,10.5982,272200.0
2007-07-16 14:30:00,14.68,14.71,14.68,14.69,450000.0,10.5982,10.6198,10.5982,10.6054,450000.0
2007-07-16 14:40:00,14.69,14.74,14.69,14.72,350800.0,10.6054,10.6415,10.6054,10.627,350800.0
2007-07-16 14:50:00,14.72,14.73,14.67,14.69,474800.0,10.627,10.6343,10.5909,10.6054,474800.0
2007-07-16 15:00:00,14.7,14.7,14.67,14.68,303600.0,10.6126,10.6126,10.5909,10.5982,303600.0
2007-07-16 15:10:00,14.68,14.69,14.67,14.68,289800.0,10.5982,10.6054,10.5909,10.5982,289800.0
2007-07-16 15:20:00,14.68,14.68,14.63,14.63,350800.0,10.5982,10.5982,10.5621,10.5621,350800.0
2007-07-16 15:30:00,14.63,14.66,14.63,14.63,353600.0,10.5621,10.5837,10.5621,10.5621,353600.0
2007-07-16 15:40:00,14.63,14.64,14.6,14.61,535400.0,10.5621,10.5693,10.5404,10.5476,535400.0
2007-07-16 15:50:00,14.61,14.61,14.56,14.57,515000.0,10.5476,10.5476,10.5115,10.5188,515000.0
2007-07-17 09:30:00,14.54,14.58,14.47,14.57,229600.0,10.4971,10.526,10.4466,10.5188,229600.0
2007-07-17 09:40:00,14.56,14.57,14.5,14.51,155000.0,10.5115,10.5188,10.4682,10.4754,155000.0
2007-07-17 09:50:00,14.51,14.56,14.51,14.54,236600.0,10.4754,10.5115,10.4754,10.4971,236600.0
2007-07-17 10:00:00,14.54,14.55,14.48,14.51,307000.0,10.4971,10.5043,10.4538,10.4754,307000.0
2007-07-17 10:10:00,14.5,14.56,14.5,14.55,296000.0,10.4682,10.5115,10.4682,10.5043,296000.0
2007-07-17 10:20:00,14.55,14.55,14.51,14.53,248800.0,10.5043,10.5043,10.4754,10.4899,248800.0
2007-07-17 10:30:00,14.53,14.54,14.49,14.5,219400.0,10.4899,10.4971,10.461,10.4682,219400.0
2007-07-17 10:40:00,14.49,14.56,14.49,14.56,181200.0,10.461,10.5115,10.461,10.5115,181200.0
2007-07-17 10:50:00,14.56,14.61,14.56,14.58,282800.0,10.5115,10.5476,10.5115,10.526,282800.0
2007-07-17 11:00:00,14.58,14.63,14.56,14.62,186600.0,10.526,10.5621,10.5115,10.5549,186600.0
2007-07-17 11:10:00,14.62,14.63,14.58,14.58,220200.0,10.5549,10.5621,10.526,10.526,220200.0
2007-07-17 11:20:00,14.58,14.61,14.57,14.6,179400.0,10.526,10.5476,10.5188,10.5404,179400.0
2007-07-17 11:30:00,14.6,14.62,14.59,14.59,159800.0,10.5404,10.5549,10.5332,10.5332,159800.0
2007-07-17 11:40:00,14.59,14.59,14.58,14.58,79400.0,10.5332,10.5332,10.526,10.526,79400.0
2007-07-17 11:50:00,14.58,14.59,14.57,14.58,128000.0,10.526,10.5332,10.5188,10.526,128000.0
2007-07-17 12:00:00,14.58,14.59,14.56,14.56,182200.0,10.526,10.5332,10.5115,10.5115,182200.0
2007-07-17 12:10:00,14.56,14.56,14.54,14.55,195000.0,10.5115,10.5115,10.4971,10.5043,195000.0
2007-07-17 12:20:00,14.55,14.55,14.52,14.53,299200.0,10.5043,10.5043,10.4827,10.4899,299200.0
2007-07-17 12:30:00,14.53,14.53,14.49,14.5,167800.0,10.4899,10.4899,10.461,10.4682,167800.0
2007-07-17 12:40:00,14.5,14.51,14.49,14.51,152800.0,10.4682,10.4754,10.461,10.4754,152800.0
2007-07-17 12:50:00,14.51,14.52,14.49,14.51,95400.0,10.4754,10.4827,10.461,10.4754,95400.0
2007-07-17 13:00:00,14.51,14.51,14.49,14.51,150000.0,10.4754,10.4754,10.461,10.4754,150000.0
2007-07-17 13:10:00,14.51,14.51,14.49,14.5,94600.0,10.4754,10.4754,10.461,10.4682,94600.0
2007-07-17 13:20:00,14.5,14.52,14.49,14.5,159200.0,10.4682,10.4827,10.461,10.4682,159200.0
2007-07-17 13:30:00,14.5,14.55,14.5,14.54,354200.0,10.4682,10.5043,10.4682,10.4971,354200.0
2007-07-17 13:40:00,14.54,14.55,14.53,14.55,199200.0,10.4971,10.5043,10.4899,10.5043,199200.0
2007-07-17 13:50:00,14.54,14.56,14.52,14.53,151000.0,10.4971,10.5115,10.4827,10.4899,151000.0
2007-07-17 14:00:00,14.54,14.56,14.53,14.53,224800.0,10.4971,10.5115,10.4899,10.4899,224800.0
2007-07-17 14:10:00,14.52,14.53,14.51,14.53,165400.0,10.4827,10.4899,10.4754,10.4899,165400.0
2007-07-17 14:20:00,14.53,14.55,14.52,14.54,119000.0,10.4899,10.5043,10.4827,10.4971,119000.0
2007-07-17 14:30:00,14.54,14.56,14.54,14.55,196400.0,10.4971,10.5115,10.4971,10.5043,196400.0
2007-07-17 14:40:00,14.55,14.56,14.54,14.55,200800.0,10.5043,10.5115,10.4971,10.5043,200800.0
2007-07-17 14:50:00,14.55,14.56,14.55,14.55,238600.0,10.5043,10.5115,10.5043,10.5043,238600.0
2007-07-17 15:00:00,14.55,14.56,14.55,14.55,233000.0,10.5043,10.5115,10.5043,10.5043,233000.0
2007-07-17 15:10:00,14.55,14.55,14.53,14.54,395800.0,10.5043,10.5043,10.4899,10.4971,395800.0
2007-07-17 15:20:00,14.54,14.54,14.47,14.48,510000.0,10.4971,10.4971,10.4466,10.4538,510000.0
2007-07-17 15:30:00,14.47,14.49,14.46,14.49,313600.0,10.4466,10.461,10.4393,10.461,313600.0
2007-07-17 15:40:00,14.49,14.49,14.46,14.47,384200.0,10.461,10.461,10.4393,10.4466,384200.0
2007-07-17 15:50:00,14.47,14.47,14.43,14.44,483000.0,10.4466,10.4466,10.4177,10.4249,483000.0
2007-07-18 09:30:00,14.37,14.58,14.37,14.56,531200.0,10.3744,10.526,10.3744,10.5115,531200.0
2007-07-18 09:40:00,14.56,14.68,14.56,14.66,496200.0,10.5115,10.5982,10.5115,10.5837,496200.0
2007-07-18 09:50:00,14.65,14.68,14.6,14.65,490000.0,10.5765,10.5982,10.5404,10.5765,490000.0
2007-07-18 10:00:00,14.65,14.67,14.6,14.67,713600.0,10.5765,10.5909,10.5404,10.5909,713600.0
2007-07-18 10:10:00,14.67,14.71,14.65,14.69,316800.0,10.5909,10.6198,10.5765,10.6054,316800.0
2007-07-18 10:20:00,14.69,14.69,14.64,14.67,460000.0,10.6054,10.6054,10.5693,10.5909,460000.0
2007-07-18 10:30:00,14.67,14.67,14.6,14.6,361400.0,10.5909,10.5909,10.5404,10.5404,361400.0
2007-07-18 10:40:00,14.6,14.6,14.5,14.51,520800.0,10.5404,10.5404,10.4682,10.4754,520800.0
2007-07-18 10:50:00,14.51,14.61,14.51,14.6,461400.0,10.4754,10.5476,10.4754,10.5404,461400.0
2007-07-18 11:00:00,14.6,14.68,14.6,14.66,314200.0,10.5404,10.5982,10.5404,10.5837,314200.0
2007-07-18 11:10:00,14.67,14.69,14.63,14.65,541000.0,10.5909,10.6054,10.5621,10.5765,541000.0
2007-07-18 11:20:00,14.65,14.67,14.6,14.6,333200.0,10.5765,10.5909,10.5404,10.5404,333200.0
2007-07-18 11:30:00,14.61,14.62,14.5,14.51,395200.0,10.5476,10.5549,10.4682,10.4754,395200.0
2007-07-18 11:40:00,14.51,14.54,14.5,14.51,393200.0,10.4754,10.4971,10.4682,10.4754,393200.0
2007-07-18 11:50:00,14.52,14.58,14.51,14.52,355800.0,10.4827,10.526,10.4754,10.4827,355800.0
2007-07-18 12:00:00,14.52,14.56,14.51,14.52,244200.0,10.4827,10.5115,10.4754,10.4827,244200.0
2007-07-18 12:10:00,14.52,14.55,14.46,14.46,260600.0,10.4827,10.5043,10.4393,10.4393,260600.0
2007-07-18 12:20:00,14.46,14.48,14.43,14.47,293200.0,10.4393,10.4538,10.4177,10.4466,293200.0
2007-07-18 12:30:00,14.47,14.47,14.43,14.47,586200.0,10.4466,10.4466,10.4177,10.4466,586200.0
2007-07-18 12:40:00,14.47,14.48,14.46,14.48,116400.0,10.4466,10.4538,10.4393,10.4538,116400.0
2007-07-18 12:50:00,14.48,14.49,14.47,14.49,182200.0,10.4538,10.461,10.4466,10.461,182200.0
2007-07-18 13:00:00,14.49,14.5,14.47,14.49,165600.0,10.461,10.4682,10.4466,10.461,165600.0
2007-07-18 13:10:00,14.49,14.49,14.46,14.46,287600.0,10.461,10.461,10.4393,10.4393,287600.0
2007-07-18 13:20:00,14.46,14.49,14.45,14.47,756600.0,10.4393,10.461,10.4321,10.4466,756600.0
2007-07-18 13:30:00,14.47,14.5,14.47,14.5,63400.0,10.4466,10.4682,10.4466,10.4682,63400.0
2007-07-18 13:40:00,14.5,14.52,14.49,14.51,121400.0,10.4682,10.4827,10.461,10.4754,121400.0
2007-07-18 13:50:00,14.51,14.52,14.48,14.52,163600.0,10.4754,10.4827,10.4538,10.4827,163600.0
2007-07-18 14:00:00,14.52,14.55,14.51,14.52,156400.0,10.4827,10.5043,10.4754,10.4827,156400.0
2007-07-18 14:10:00,14.52,14.54,14.49,14.5,189800.0,10.4827,10.4971,10.461,10.4682,189800.0
2007-07-18 14:20:00,14.51,14.51,14.46,14.5,241600.0,10.4754,10.4754,10.4393,10.4682,241600.0
2007-07-18 14:30:00,14.5,14.51,14.49,14.49,248000.0,10.4682,10.4754,10.461,10.461,248000.0
2007-07-18 14:40:00,14.49,14.5,14.44,14.45,415000.0,10.461,10.4682,10.4249,10.4321,415000.0
2007-07-18 14:50:00,14.46,14.5,14.45,14.47,248200.0,10.4393,10.4682,10.4321,10.4466,248200.0
2007-07-18 15:00:00,14.47,14.5,14.47,14.49,356000.0,10.4466,10.4682,10.4466,10.461,356000.0
2007-07-18 15:10:00,14.49,14.52,14.49,14.52,281200.0,10.461,10.4827,10.461,10.4827,281200.0
2007-07-18 15:20:00,14.52,14.53,14.5,14.51,210000.0,10.4827,10.4899,10.4682,10.4754,210000.0
2007-07-18 15:30:00,14.5,14.58,14.5,14.56,358800.0,10.4682,10.526,10.4682,10.5115,358800.0
2007-07-18 15:40:00,14.56,14.58,14.53,14.56,829400.0,10.5115,10.526,10.4899,10.5115,829400.0
2007-07-18 15:50:00,14.56,14.6,14.55,14.56,611000.0,10.5115,10.5404,10.5043,10.5115,611000.0
2007-07-19 09:30:00,14.66,14.66,14.56,14.57,456800.0,10.5837,10.5837,10.5115,10.5188,456800.0
2007-07-19 09:40:00,14.58,14.58,14.49,14.5,600400.0,10.526,10.526,10.461,10.4682,600400.0
2007-07-19 09:50:00,14.5,14.52,14.47,14.47,560200.0,10.4682,10.4827,10.4466,10.4466,560200.0
2007-07-19 10:00:00,14.47,14.49,14.46,14.47,203400.0,10.4466,10.461,10.4393,10.4466,203400.0
2007-07-19 10:10:00,14.47,14.47,14.42,14.43,430600.0,10.4466,10.4466,10.4105,10.4177,430600.0
2007-07-19 10:20:00,14.43,14.51,14.4,14.49,688400.0,10.4177,10.4754,10.396,10.461,688400.0
2007-07-19 10:30:00,14.48,14.49,14.46,14.49,222200.0,10.4538,10.461,10.4393,10.461,222200.0
2007-07-19 10:40:00,14.49,14.54,14.49,14.52,785800.0,10.461,10.4971,10.461,10.4827,785800.0
2007-07-19 10:50:00,14.52,14.53,14.49,14.53,305600.0,10.4827,10.4899,10.461,10.4899,305600.0
2007-07-19 11:00:00,14.52,14.56,14.52,14.54,116400.0,10.4827,10.5115,10.4827,10.4971,116400.0
2007-07-19 11:10:00,14.54,14.58,14.54,14.57,100400.0,10.4971,10.526,10.4971,10.5188,100400.0
2007-07-19 11:20:00,14.56,14.59,14.56,14.58,172400.0,10.5115,10.5332,10.5115,10.526,172400.0
2007-07-19 11:30:00,14.58,14.58,14.56,14.56,149200.0,10.526,10.526,10.5115,10.5115,149200.0
2007-07-19 11:40:00,14.56,14.56,14.51,14.51,243400.0,10.5115,10.5115,10.4754,10.4754,243400.0
2007-07-19 11:50:00,14.51,14.52,14.46,14.46,571200.0,10.4754,10.4827,10.4393,10.4393,571200.0
2007-07-19 12:00:00,14.47,14.47,14.39,14.4,654400.0,10.4466,10.4466,10.3888,10.396,654400.0
2007-07-19 12:10:00,14.39,14.41,14.38,14.4,974600.0,10.3888,10.4032,10.3816,10.396,974600.0
2007-07-19 12:20:00,14.4,14.49,14.35,14.36,829600.0,10.396,10.461,10.3599,10.3671,829600.0
2007-07-19 12:30:00,14.35,14.36,14.25,14.27,611200.0,10.3599,10.3671,10.2877,10.3022,611200.0
2007-07-19 12:40:00,14.26,14.3,14.26,14.3,598000.0,10.295,10.3238,10.295,10.3238,598000.0
2007-07-19 12:50:00,14.3,14.32,14.29,14.31,239000.0,10.3238,10.3383,10.3166,10.331,239000.0
2007-07-19 13:00:00,14.3,14.31,14.3,14.31,312400.0,10.3238,10.331,10.3238,10.331,312400.0
2007-07-19 13:10:00,14.31,14.32,14.3,14.31,216600.0,10.331,10.3383,10.3238,10.331,216600.0
2007-07-19 13:20:00,14.32,14.32,14.31,14.31,122400.0,10.3383,10.3383,10.331,10.331,122400.0
2007-07-19 13:30:00,14.31,14.34,14.31,14.33,177000.0,10.331,10.3527,10.331,10.3455,177000.0
2007-07-19 13:40:00,14.34,14.4,14.33,14.4,199200.0,10.3527,10.396,10.3455,10.396,199200.0
2007-07-19 13:50:00,14.4,14.43,14.39,14.4,262200.0,10.396,10.4177,10.3888,10.396,262200.0
2007-07-19 14:00:00,14.4,14.4,14.38,14.39,246200.0,10.396,10.396,10.3816,10.3888,246200.0
2007-07-19 14:10:00,14.38,14.4,14.36,14.4,229000.0,10.3816,10.396,10.3671,10.396,229000.0
2007-07-19 14:20:00,14.4,14.4,14.38,14.38,183600.0,10.396,10.396,10.3816,10.3816,183600.0
2007-07-19 14:30:00,14.38,14.4,14.38,14.4,78000.0,10.3816,10.396,10.3816,10.396,78000.0
2007-07-19 14:40:00,14.4,14.4,14.38,14.39,125600.0,10.396,10.396,10.3816,10.3888,125600.0
2007-07-19 14:50:00,14.39,14.4,14.38,14.4,111000.0,10.3888,10.396,10.3816,10.396,111000.0
2007-07-19 15:00:00,14.39,14.44,14.39,14.43,338400.0,10.3888,10.4249,10.3888,10.4177,338400.0
2007-07-19 15:10:00,14.42,14.43,14.4,14.4,418800.0,10.4105,10.4177,10.396,10.396,418800.0
2007-07-19 15:20:00,14.4,14.43,14.4,14.41,360800.0,10.396,10.4177,10.396,10.4032,360800.0
2007-07-19 15:30:00,14.41,14.42,14.39,14.4,471200.0,10.4032,10.4105,10.3888,10.396,471200.0
2007-07-19 15:40:00,14.39,14.41,14.37,14.38,397200.0,10.3888,10.4032,10.3744,10.3816,397200.0
2007-07-19 15:50:00,14.38,14.4,14.35,14.37,850800.0,10.3816,10.396,10.3599,10.3744,850800.0
2007-07-20 09:30:00,14.22,14.22,14.11,14.2,2036200.0,10.2661,10.2661,10.1867,10.2516,2036200.0
2007-07-20 09:40:00,14.2,14.22,14.15,14.2,366200.0,10.2516,10.2661,10.2155,10.2516,366200.0
2007-07-20 09:50:00,14.2,14.28,14.2,14.28,644400.0,10.2516,10.3094,10.2516,10.3094,644400.0
2007-07-20 10:00:00,14.27,14.28,14.22,14.22,253200.0,10.3022,10.3094,10.2661,10.2661,253200.0
2007-07-20 10:10:00,14.22,14.23,14.17,14.19,476600.0,10.2661,10.2733,10.23,10.2444,476600.0
2007-07-20 10:20:00,14.18,14.21,14.18,14.21,542400.0,10.2372,10.2589,10.2372,10.2589,542400.0
2007-07-20 10:30:00,14.21,14.22,14.18,14.19,332000.0,10.2589,10.2661,10.2372,10.2444,332000.0
2007-07-20 10:40:00,14.2,14.23,14.19,14.19,343800.0,10.2516,10.2733,10.2444,10.2444,343800.0
2007-07-20 10:50:00,14.2,14.21,14.19,14.2,218200.0,10.2516,10.2589,10.2444,10.2516,218200.0
2007-07-20 11:00:00,14.2,14.22,14.19,14.22,147600.0,10.2516,10.2661,10.2444,10.2661,147600.0
2007-07-20 11:10:00,14.22,14.24,14.21,14.23,157400.0,10.2661,10.2805,10.2589,10.2733,157400.0
2007-07-20 11:20:00,14.23,14.24,14.19,14.19,287400.0,10.2733,10.2805,10.2444,10.2444,287400.0
2007-07-20 11:30:00,14.19,14.21,14.17,14.18,253200.0,10.2444,10.2589,10.23,10.2372,253200.0
2007-07-20 11:40:00,14.18,14.18,14.14,14.15,305400.0,10.2372,10.2372,10.2083,10.2155,305400.0
2007-07-20 11:50:00,14.15,14.16,14.14,14.15,324200.0,10.2155,10.2228,10.2083,10.2155,324200.0
2007-07-20 12:00:00,14.15,14.17,14.13,14.15,200400.0,10.2155,10.23,10.2011,10.2155,200400.0
2007-07-20 12:10:00,14.15,14.15,14.12,14.12,121000.0,10.2155,10.2155,10.1939,10.1939,121000.0
2007-07-20 12:20:00,14.12,14.15,14.1,14.15,275600.0,10.1939,10.2155,10.1794,10.2155,275600.0
2007-07-20 12:30:00,14.15,14.15,14.13,14.15,106000.0,10.2155,10.2155,10.2011,10.2155,106000.0
2007-07-20 12:40:00,14.15,14.15,14.13,14.13,116600.0,10.2155,10.2155,10.2011,10.2011,116600.0
2007-07-20 12:50:00,14.13,14.15,14.09,14.11,374000.0,10.2011,10.2155,10.1722,10.1867,374000.0
2007-07-20 13:00:00,14.11,14.13,14.09,14.12,187800.0,10.1867,10.2011,10.1722,10.1939,187800.0
2007-07-20 13:10:00,14.12,14.15,14.12,14.15,116200.0,10.1939,10.2155,10.1939,10.2155,116200.0
2007-07-20 13:20:00,14.15,14.15,14.12,14.12,93800.0,10.2155,10.2155,10.1939,10.1939,93800.0
2007-07-20 13:30:00,14.12,14.13,14.11,14.13,104600.0,10.1939,10.2011,10.1867,10.2011,104600.0
2007-07-20 13:40:00,14.13,14.15,14.11,14.13,206200.0,10.2011,10.2155,10.1867,10.2011,206200.0
2007-07-20 13:50:00,14.12,14.15,14.12,14.13,201400.0,10.1939,10.2155,10.1939,10.2011,201400.0
2007-07-20 14:00:00,14.13,14.17,14.08,14.15,346400.0,10.2011,10.23,10.165,10.2155,346400.0
2007-07-20 14:10:00,14.15,14.17,14.13,14.15,276800.0,10.2155,10.23,10.2011,10.2155,276800.0
2007-07-20 14:20:00,14.15,14.19,14.15,14.15,282000.0,10.2155,10.2444,10.2155,10.2155,282000.0
2007-07-20 14:30:00,14.15,14.18,14.13,14.15,252600.0,10.2155,10.2372,10.2011,10.2155,252600.0
2007-07-20 14:40:00,14.15,14.18,14.15,14.16,347000.0,10.2155,10.2372,10.2155,10.2228,347000.0
2007-07-20 14:50:00,14.16,14.22,14.14,14.21,364000.0,10.2228,10.2661,10.2083,10.2589,364000.0
2007-07-20 15:00:00,14.21,14.24,14.17,14.18,385000.0,10.2589,10.2805,10.23,10.2372,385000.0
2007-07-20 15:10:00,14.18,14.19,14.15,14.18,191600.0,10.2372,10.2444,10.2155,10.2372,191600.0
2007-07-20 15:20:00,14.19,14.24,14.18,14.22,305200.0,10.2444,10.2805,10.2372,10.2661,305200.0
2007-07-20 15:30:00,14.23,14.23,14.12,14.13,472000.0,10.2733,10.2733,10.1939,10.2011,472000.0
2007-07-20 15:40:00,14.13,14.19,14.13,14.18,428400.0,10.2011,10.2444,10.2011,10.2372,428400.0
2007-07-20 15:50:00,14.18,14.19,14.13,14.15,509000.0,10.2372,10.2444,10.2011,10.2155,509000.0
2007-07-23 09:30:00,14.24,14.24,14.17,14.22,159800.0,10.2805,10.2805,10.23,10.2661,159800.0
2007-07-23 09:40:00,14.22,14.26,14.21,14.22,306800.0,10.2661,10.295,10.2589,10.2661,306800.0
2007-07-23 09:50:00,14.22,14.22,14.17,14.18,314600.0,10.2661,10.2661,10.23,10.2372,314600.0
2007-07-23 10:00:00,14.18,14.23,14.18,14.23,425400.0,10.2372,10.2733,10.2372,10.2733,425400.0
2007-07-23 10:10:00,14.22,14.3,14.22,14.3,204400.0,10.2661,10.3238,10.2661,10.3238,204400.0
2007-07-23 10:20:00,14.29,14.35,14.29,14.31,204000.0,10.3166,10.3599,10.3166,10.331,204000.0
2007-07-23 10:30:00,14.31,14.34,14.31,14.33,437800.0,10.331,10.3527,10.331,10.3455,437800.0
2007-07-23 10:40:00,14.33,14.37,14.32,14.35,292200.0,10.3455,10.3744,10.3383,10.3599,292200.0
2007-07-23 10:50:00,14.35,14.37,14.33,14.37,280200.0,10.3599,10.3744,10.3455,10.3744,280200.0
2007-07-23 11:00:00,14.38,14.42,14.37,14.39,266200.0,10.3816,10.4105,10.3744,10.3888,266200.0
2007-07-23 11:10:00,14.39,14.41,14.39,14.4,88600.0,10.3888,10.4032,10.3888,10.396,88600.0
2007-07-23 11:20:00,14.4,14.42,14.39,14.4,199400.0,10.396,10.4105,10.3888,10.396,199400.0
2007-07-23 11:30:00,14.4,14.42,14.39,14.39,229800.0,10.396,10.4105,10.3888,10.3888,229800.0
2007-07-23 11:40:00,14.39,14.4,14.38,14.39,178000.0,10.3888,10.396,10.3816,10.3888,178000.0
2007-07-23 11:50:00,14.39,14.42,14.39,14.41,191800.0,10.3888,10.4105,10.3888,10.4032,191800.0
2007-07-23 12:00:00,14.41,14.42,14.4,14.4,133400.0,10.4032,10.4105,10.396,10.396,133400.0
2007-07-23 12:10:00,14.4,14.42,14.4,14.41,211600.0,10.396,10.4105,10.396,10.4032,211600.0
2007-07-23 12:20:00,14.41,14.41,14.39,14.4,234000.0,10.4032,10.4032,10.3888,10.396,234000.0
2007-07-23 12:30:00,14.4,14.4,14.38,14.4,307000.0,10.396,10.396,10.3816,10.396,307000.0
2007-07-23 12:40:00,14.4,14.42,14.37,14.37,301600.0,10.396,10.4105,10.3744,10.3744,301600.0
2007-07-23 12:50:00,14.38,14.38,14.35,14.35,109800.0,10.3816,10.3816,10.3599,10.3599,109800.0
2007-07-23 13:00:00,14.35,14.38,14.35,14.37,164400.0,10.3599,10.3816,10.3599,10.3744,164400.0
2007-07-23 13:10:00,14.37,14.37,14.34,14.35,336600.0,10.3744,10.3744,10.3527,10.3599,336600.0
2007-07-23 13:20:00,14.35,14.38,14.34,14.36,245600.0,10.3599,10.3816,10.3527,10.3671,245600.0
2007-07-23 13:30:00,14.36,14.38,14.35,14.38,167800.0,10.3671,10.3816,10.3599,10.3816,167800.0
2007-07-23 13:40:00,14.38,14.39,14.37,14.38,134000.0,10.3816,10.3888,10.3744,10.3816,134000.0
2007-07-23 13:50:00,14.38,14.38,14.36,14.37,109600.0,10.3816,10.3816,10.3671,10.3744,109600.0
2007-07-23 14:00:00,14.37,14.4,14.36,14.38,432800.0,10.3744,10.396,10.3671,10.3816,432800.0
2007-07-23 14:10:00,14.38,14.39,14.34,14.35,487400.0,10.3816,10.3888,10.3527,10.3599,487400.0
2007-07-23 14:20:00,14.35,14.36,14.31,14.32,129200.0,10.3599,10.3671,10.331,10.3383,129200.0
2007-07-23 14:30:00,14.33,14.39,14.33,14.38,126000.0,10.3455,10.3888,10.3455,10.3816,126000.0
2007-07-23 14:40:00,14.38,14.42,14.37,14.42,246600.0,10.3816,10.4105,10.3744,10.4105,246600.0
2007-07-23 14:50:00,14.41,14.42,14.37,14.38,209000.0,10.4032,10.4105,10.3744,10.3816,209000.0
2007-07-23 15:00:00,14.37,14.38,14.36,14.38,230400.0,10.3744,10.3816,10.3671,10.3816,230400.0
2007-07-23 15:10:00,14.38,14.4,14.38,14.38,258800.0,10.3816,10.396,10.3816,10.3816,258800.0
2007-07-23 15:20:00,14.38,14.4,14.38,14.38,258800.0,10.3816,10.396,10.3816,10.3816,258800.0
2007-07-23 15:30:00,14.38,14.38,14.31,14.32,308200.0,10.3816,10.3816,10.331,10.3383,308200.0
2007-07-23 15:40:00,14.32,14.33,14.25,14.26,351600.0,10.3383,10.3455,10.2877,10.295,351600.0
2007-07-23 15:50:00,14.26,14.32,14.26,14.28,645200.0,10.295,10.3383,10.295,10.3094,645200.0
2007-07-24 09:30:00,14.2,14.26,13.86,14.15,293000.0,10.2516,10.295,10.0062,10.2155,293000.0
2007-07-24 09:40:00,14.15,14.24,14.15,14.22,254800.0,10.2155,10.2805,10.2155,10.2661,254800.0
2007-07-24 09:50:00,14.22,14.26,14.2,14.23,427400.0,10.2661,10.295,10.2516,10.2733,427400.0
2007-07-24 10:00:00,14.24,14.24,14.16,14.18,353600.0,10.2805,10.2805,10.2228,10.2372,353600.0
2007-07-24 10:10:00,14.18,14.2,14.12,14.13,409400.0,10.2372,10.2516,10.1939,10.2011,409400.0
2007-07-24 10:20:00,14.14,14.15,14.1,14.1,280200.0,10.2083,10.2155,10.1794,10.1794,280200.0
2007-07-24 10:30:00,14.1,14.15,14.1,14.15,191000.0,10.1794,10.2155,10.1794,10.2155,191000.0
2007-07-24 10:40:00,14.15,14.15,14.12,14.13,406000.0,10.2155,10.2155,10.1939,10.2011,406000.0
2007-07-24 10:50:00,14.14,14.15,14.13,14.15,146400.0,10.2083,10.2155,10.2011,10.2155,146400.0
2007-07-24 11:00:00,14.15,14.21,14.14,14.2,213200.0,10.2155,10.2589,10.2083,10.2516,213200.0
2007-07-24 11:10:00,14.2,14.2,14.17,14.19,333800.0,10.2516,10.2516,10.23,10.2444,333800.0
2007-07-24 11:20:00,14.19,14.2,14.18,14.19,253000.0,10.2444,10.2516,10.2372,10.2444,253000.0
2007-07-24 11:30:00,14.19,14.2,14.17,14.18,188400.0,10.2444,10.2516,10.23,10.2372,188400.0
2007-07-24 11:40:00,14.18,14.19,14.13,14.13,184200.0,10.2372,10.2444,10.2011,10.2011,184200.0
2007-07-24 11:50:00,14.13,14.13,14.1,14.12,241600.0,10.2011,10.2011,10.1794,10.1939,241600.0
2007-07-24 12:00:00,14.12,14.15,14.12,14.13,155600.0,10.1939,10.2155,10.1939,10.2011,155600.0
2007-07-24 12:10:00,14.13,14.15,14.13,14.15,112800.0,10.2011,10.2155,10.2011,10.2155,112800.0
2007-07-24 12:20:00,14.15,14.22,14.15,14.2,197600.0,10.2155,10.2661,10.2155,10.2516,197600.0
2007-07-24 12:30:00,14.2,14.21,14.18,14.18,145000.0,10.2516,10.2589,10.2372,10.2372,145000.0
2007-07-24 12:40:00,14.18,14.18,14.14,14.15,150800.0,10.2372,10.2372,10.2083,10.2155,150800.0
2007-07-24 12:50:00,14.15,14.15,14.13,14.13,153600.0,10.2155,10.2155,10.2011,10.2011,153600.0
2007-07-24 13:00:00,14.13,14.13,14.1,14.11,143400.0,10.2011,10.2011,10.1794,10.1867,143400.0
2007-07-24 13:10:00,14.1,14.11,14.05,14.05,277400.0,10.1794,10.1867,10.1433,10.1433,277400.0
2007-07-24 13:20:00,14.05,14.06,14.01,14.01,274000.0,10.1433,10.1506,10.1145,10.1145,274000.0
2007-07-24 13:30:00,14.01,14.06,14.01,14.06,128000.0,10.1145,10.1506,10.1145,10.1506,128000.0
2007-07-24 13:40:00,14.06,14.06,14.03,14.05,167200.0,10.1506,10.1506,10.1289,10.1433,167200.0
2007-07-24 13:50:00,14.05,14.05,14.01,14.03,232600.0,10.1433,10.1433,10.1145,10.1289,232600.0
2007-07-24 14:00:00,14.03,14.03,14.01,14.02,209600.0,10.1289,10.1289,10.1145,10.1217,209600.0
2007-07-24 14:10:00,14.02,14.03,13.99,14.01,307200.0,10.1217,10.1289,10.1,10.1145,307200.0
2007-07-24 14:20:00,14.01,14.03,14.0,14.01,206800.0,10.1145,10.1289,10.1072,10.1145,206800.0
2007-07-24 14:30:00,14.01,14.01,13.97,13.97,369200.0,10.1145,10.1145,10.0856,10.0856,369200.0
2007-07-24 14:40:00,13.97,14.01,13.97,14.01,384600.0,10.0856,10.1145,10.0856,10.1145,384600.0
2007-07-24 14:50:00,14.01,14.01,13.97,13.97,214400.0,10.1145,10.1145,10.0856,10.0856,214400.0
2007-07-24 15:00:00,13.97,13.99,13.95,13.96,431400.0,10.0856,10.1,10.0711,10.0784,431400.0
2007-07-24 15:10:00,13.96,14.02,13.95,14.02,548400.0,10.0784,10.1217,10.0711,10.1217,548400.0
2007-07-24 15:20:00,14.02,14.03,13.99,13.99,629800.0,10.1217,10.1289,10.1,10.1,629800.0
2007-07-24 15:30:00,13.99,14.01,13.93,13.93,564400.0,10.1,10.1145,10.0567,10.0567,564400.0
2007-07-24 15:40:00,13.92,13.93,13.86,13.9,852800.0,10.0495,10.0567,10.0062,10.0351,852800.0
2007-07-24 15:50:00,13.9,13.9,13.85,13.88,1306800.0,10.0351,10.0351,9.999,10.0206,1306800.0
2007-07-25 09:30:00,14.03,14.1,13.95,13.96,352800.0,10.1289,10.1794,10.0711,10.0784,352800.0
2007-07-25 09:40:00,13.96,13.96,13.93,13.93,237400.0,10.0784,10.0784,10.0567,10.0567,237400.0
2007-07-25 09:50:00,13.93,13.94,13.91,13.92,201800.0,10.0567,10.0639,10.0423,10.0495,201800.0
2007-07-25 10:00:00,13.91,13.94,13.85,13.85,262800.0,10.0423,10.0639,9.999,9.999,262800.0
2007-07-25 10:10:00,13.85,13.87,13.83,13.86,360400.0,9.999,10.0134,9.9845,10.0062,360400.0
2007-07-25 10:20:00,13.85,13.86,13.72,13.8,400000.0,9.999,10.0062,9.9051,9.9629,400000.0
2007-07-25 10:30:00,13.81,13.81,13.75,13.77,315400.0,9.9701,9.9701,9.9268,9.9412,315400.0
2007-07-25 10:40:00,13.77,13.79,13.72,13.74,413200.0,9.9412,9.9556,9.9051,9.9195,413200.0
2007-07-25 10:50:00,13.74,13.84,13.72,13.83,269800.0,9.9195,9.9917,9.9051,9.9845,269800.0
2007-07-25 11:00:00,13.83,13.84,13.8,13.8,290200.0,9.9845,9.9917,9.9629,9.9629,290200.0
2007-07-25 11:10:00,13.8,13.81,13.71,13.74,507200.0,9.9629,9.9701,9.8979,9.9195,507200.0
2007-07-25 11:20:00,13.74,13.79,13.72,13.77,443200.0,9.9195,9.9556,9.9051,9.9412,443200.0
2007-07-25 11:30:00,13.77,13.79,13.74,13.77,288800.0,9.9412,9.9556,9.9195,9.9412,288800.0
2007-07-25 11:40:00,13.77,13.81,13.77,13.8,187800.0,9.9412,9.9701,9.9412,9.9629,187800.0
2007-07-25 11:50:00,13.8,13.85,13.79,13.79,273800.0,9.9629,9.999,9.9556,9.9556,273800.0
2007-07-25 12:00:00,13.79,13.8,13.78,13.79,250800.0,9.9556,9.9629,9.9484,9.9556,250800.0
2007-07-25 12:10:00,13.79,13.81,13.76,13.79,159400.0,9.9556,9.9701,9.934,9.9556,159400.0
2007-07-25 12:20:00,13.79,13.81,13.79,13.79,153000.0,9.9556,9.9701,9.9556,9.9556,153000.0
2007-07-25 12:30:00,13.79,13.79,13.78,13.78,232400.0,9.9556,9.9556,9.9484,9.9484,232400.0
2007-07-25 12:40:00,13.78,13.78,13.77,13.77,227400.0,9.9484,9.9484,9.9412,9.9412,227400.0
2007-07-25 12:50:00,13.77,13.78,13.72,13.77,411600.0,9.9412,9.9484,9.9051,9.9412,411600.0
2007-07-25 13:00:00,13.77,13.81,13.73,13.73,215400.0,9.9412,9.9701,9.9123,9.9123,215400.0
2007-07-25 13:10:00,13.74,13.74,13.65,13.7,272400.0,9.9195,9.9195,9.8546,9.8907,272400.0
2007-07-25 13:20:00,13.69,13.69,13.67,13.67,198200.0,9.8834,9.8834,9.869,9.869,198200.0
2007-07-25 13:30:00,13.67,13.68,13.65,13.66,158200.0,9.869,9.8762,9.8546,9.8618,158200.0
2007-07-25 13:40:00,13.67,13.67,13.63,13.64,265200.0,9.869,9.869,9.8401,9.8473,265200.0
2007-07-25 13:50:00,13.64,13.65,13.61,13.62,237800.0,9.8473,9.8546,9.8257,9.8329,237800.0
2007-07-25 14:00:00,13.62,13.66,13.58,13.59,457200.0,9.8329,9.8618,9.804,9.8112,457200.0
2007-07-25 14:10:00,13.59,13.63,13.58,13.63,490000.0,9.8112,9.8401,9.804,9.8401,490000.0
2007-07-25 14:20:00,13.63,13.67,13.62,13.66,223400.0,9.8401,9.869,9.8329,9.8618,223400.0
2007-07-25 14:30:00,13.65,13.66,13.63,13.63,205400.0,9.8546,9.8618,9.8401,9.8401,205400.0
2007-07-25 14:40:00,13.62,13.67,13.62,13.65,253800.0,9.8329,9.869,9.8329,9.8546,253800.0
2007-07-25 14:50:00,13.65,13.66,13.63,13.66,102000.0,9.8546,9.8618,9.8401,9.8618,102000.0
2007-07-25 15:00:00,13.66,13.75,13.66,13.74,276000.0,9.8618,9.9268,9.8618,9.9195,276000.0
2007-07-25 15:10:00,13.74,13.78,13.73,13.73,209000.0,9.9195,9.9484,9.9123,9.9123,209000.0
2007-07-25 15:20:00,13.73,13.74,13.69,13.7,366800.0,9.9123,9.9195,9.8834,9.8907,366800.0
2007-07-25 15:30:00,13.7,13.73,13.69,13.71,403200.0,9.8907,9.9123,9.8834,9.8979,403200.0
2007-07-25 15:40:00,13.71,13.71,13.67,13.7,470200.0,9.8979,9.8979,9.869,9.8907,470200.0
2007-07-25 15:50:00,13.7,13.74,13.66,13.67,575800.0,9.8907,9.9195,9.8618,9.869,575800.0
2007-07-26 09:30:00,13.57,13.69,13.46,13.49,630000.0,9.7968,9.8834,9.7174,9.7391,630000.0
2007-07-26 09:40:00,13.49,13.53,13.48,13.49,475200.0,9.7391,9.7679,9.7318,9.7391,475200.0
2007-07-26 09:50:00,13.5,13.55,13.49,13.51,739000.0,9.7463,9.7824,9.7391,9.7535,739000.0
2007-07-26 10:00:00,13.51,13.53,13.49,13.53,404200.0,9.7535,9.7679,9.7391,9.7679,404200.0
2007-07-26 10:10:00,13.54,13.63,13.53,13.57,396600.0,9.7751,9.8401,9.7679,9.7968,396600.0
2007-07-26 10:20:00,13.57,13.62,13.57,13.59,307400.0,9.7968,9.8329,9.7968,9.8112,307400.0
2007-07-26 10:30:00,13.59,13.61,13.56,13.6,258800.0,9.8112,9.8257,9.7896,9.8185,258800.0
2007-07-26 10:40:00,13.6,13.67,13.58,13.65,354600.0,9.8185,9.869,9.804,9.8546,354600.0
2007-07-26 10:50:00,13.67,13.76,13.66,13.75,375200.0,9.869,9.934,9.8618,9.9268,375200.0
2007-07-26 11:00:00,13.75,13.76,13.62,13.64,559000.0,9.9268,9.934,9.8329,9.8473,559000.0
2007-07-26 11:10:00,13.64,13.67,13.54,13.54,465600.0,9.8473,9.869,9.7751,9.7751,465600.0
2007-07-26 11:20:00,13.55,13.57,13.52,13.54,199400.0,9.7824,9.7968,9.7607,9.7751,199400.0
2007-07-26 11:30:00,13.54,13.61,13.52,13.6,365200.0,9.7751,9.8257,9.7607,9.8185,365200.0
2007-07-26 11:40:00,13.6,13.65,13.55,13.56,300400.0,9.8185,9.8546,9.7824,9.7896,300400.0
2007-07-26 11:50:00,13.56,13.65,13.56,13.63,199400.0,9.7896,9.8546,9.7896,9.8401,199400.0
2007-07-26 12:00:00,13.63,13.65,13.56,13.58,203000.0,9.8401,9.8546,9.7896,9.804,203000.0
2007-07-26 12:10:00,13.58,13.61,13.55,13.61,115400.0,9.804,9.8257,9.7824,9.8257,115400.0
2007-07-26 12:20:00,13.62,13.62,13.56,13.56,193200.0,9.8329,9.8329,9.7896,9.7896,193200.0
2007-07-26 12:30:00,13.56,13.6,13.53,13.54,283200.0,9.7896,9.8185,9.7679,9.7751,283200.0
2007-07-26 12:40:00,13.54,13.54,13.47,13.53,339400.0,9.7751,9.7751,9.7246,9.7679,339400.0
2007-07-26 12:50:00,13.53,13.58,13.5,13.54,275000.0,9.7679,9.804,9.7463,9.7751,275000.0
2007-07-26 13:00:00,13.54,13.58,13.54,13.55,271400.0,9.7751,9.804,9.7751,9.7824,271400.0
2007-07-26 13:10:00,13.54,13.65,13.54,13.63,267400.0,9.7751,9.8546,9.7751,9.8401,267400.0
2007-07-26 13:20:00,13.63,13.63,13.49,13.51,168600.0,9.8401,9.8401,9.7391,9.7535,168600.0
2007-07-26 13:30:00,13.51,13.54,13.49,13.5,159800.0,9.7535,9.7751,9.7391,9.7463,159800.0
2007-07-26 13:40:00,13.5,13.54,13.47,13.47,156800.0,9.7463,9.7751,9.7246,9.7246,156800.0
2007-07-26 13:50:00,13.47,13.5,13.45,13.46,185600.0,9.7246,9.7463,9.7102,9.7174,185600.0
2007-07-26 14:00:00,13.46,13.5,13.42,13.45,421200.0,9.7174,9.7463,9.6885,9.7102,421200.0
2007-07-26 14:10:00,13.45,13.46,13.38,13.39,261000.0,9.7102,9.7174,9.6596,9.6669,261000.0
2007-07-26 14:20:00,13.39,13.42,13.36,13.38,384600.0,9.6669,9.6885,9.6452,9.6596,384600.0
2007-07-26 14:30:00,13.37,13.46,13.37,13.4,385600.0,9.6524,9.7174,9.6524,9.6741,385600.0
2007-07-26 14:40:00,13.4,13.4,13.31,13.31,367000.0,9.6741,9.6741,9.6091,9.6091,367000.0
2007-07-26 14:50:00,13.31,13.44,13.31,13.35,433000.0,9.6091,9.703,9.6091,9.638,433000.0
2007-07-26 15:00:00,13.35,13.45,13.35,13.42,179800.0,9.638,9.7102,9.638,9.6885,179800.0
2007-07-26 15:10:00,13.42,13.46,13.38,13.46,335400.0,9.6885,9.7174,9.6596,9.7174,335400.0
2007-07-26 15:20:00,13.46,13.48,13.36,13.37,534800.0,9.7174,9.7318,9.6452,9.6524,534800.0
2007-07-26 15:30:00,13.37,13.4,13.34,13.36,431800.0,9.6524,9.6741,9.6308,9.6452,431800.0
2007-07-26 15:40:00,13.36,13.41,13.32,13.4,629000.0,9.6452,9.6813,9.6163,9.6741,629000.0
2007-07-26 15:50:00,13.4,13.44,13.38,13.41,635400.0,9.6741,9.703,9.6596,9.6813,635400.0
2007-07-27 09:30:00,13.34,13.38,13.3,13.37,139600.0,9.6308,9.6596,9.6019,9.6524,139600.0
2007-07-27 09:40:00,13.38,13.38,13.28,13.33,412600.0,9.6596,9.6596,9.5874,9.6235,412600.0
2007-07-27 09:50:00,13.33,13.35,13.29,13.31,357800.0,9.6235,9.638,9.5947,9.6091,357800.0
2007-07-27 10:00:00,13.32,13.36,13.29,13.33,380800.0,9.6163,9.6452,9.5947,9.6235,380800.0
2007-07-27 10:10:00,13.33,13.42,13.33,13.41,388400.0,9.6235,9.6885,9.6235,9.6813,388400.0
2007-07-27 10:20:00,13.41,13.41,13.33,13.34,245600.0,9.6813,9.6813,9.6235,9.6308,245600.0
2007-07-27 10:30:00,13.34,13.35,13.29,13.29,257400.0,9.6308,9.638,9.5947,9.5947,257400.0
2007-07-27 10:40:00,13.3,13.3,13.25,13.26,197400.0,9.6019,9.6019,9.5658,9.573,197400.0
2007-07-27 10:50:00,13.26,13.26,13.16,13.21,495800.0,9.573,9.573,9.5008,9.5369,495800.0
2007-07-27 11:00:00,13.21,13.24,13.2,13.24,350600.0,9.5369,9.5586,9.5297,9.5586,350600.0
2007-07-27 11:10:00,13.24,13.26,13.21,13.22,394600.0,9.5586,9.573,9.5369,9.5441,394600.0
2007-07-27 11:20:00,13.22,13.22,13.17,13.18,323600.0,9.5441,9.5441,9.508,9.5152,323600.0
2007-07-27 11:30:00,13.17,13.2,13.15,13.15,322800.0,9.508,9.5297,9.4936,9.4936,322800.0
2007-07-27 11:40:00,13.15,13.15,13.13,13.13,455400.0,9.4936,9.4936,9.4792,9.4792,455400.0
2007-07-27 11:50:00,13.13,13.13,13.02,13.02,597800.0,9.4792,9.4792,9.3997,9.3997,597800.0
2007-07-27 12:00:00,13.02,13.03,12.96,13.01,734000.0,9.3997,9.407,9.3564,9.3925,734000.0
2007-07-27 12:10:00,13.01,13.06,12.99,13.05,412800.0,9.3925,9.4286,9.3781,9.4214,412800.0
2007-07-27 12:20:00,13.05,13.1,13.05,13.06,225800.0,9.4214,9.4575,9.4214,9.4286,225800.0
2007-07-27 12:30:00,13.06,13.1,13.02,13.08,297000.0,9.4286,9.4575,9.3997,9.4431,297000.0
2007-07-27 12:40:00,13.08,13.17,13.08,13.11,337200.0,9.4431,9.508,9.4431,9.4647,337200.0
2007-07-27 12:50:00,13.11,13.17,13.09,13.17,312600.0,9.4647,9.508,9.4503,9.508,312600.0
2007-07-27 13:00:00,13.17,13.25,13.15,13.25,382000.0,9.508,9.5658,9.4936,9.5658,382000.0
2007-07-27 13:10:00,13.25,13.29,13.2,13.29,306600.0,9.5658,9.5947,9.5297,9.5947,306600.0
2007-07-27 13:20:00,13.29,13.31,13.27,13.31,267000.0,9.5947,9.6091,9.5802,9.6091,267000.0
2007-07-27 13:30:00,13.31,13.32,13.3,13.31,305800.0,9.6091,9.6163,9.6019,9.6091,305800.0
2007-07-27 13:40:00,13.31,13.34,13.28,13.34,455200.0,9.6091,9.6308,9.5874,9.6308,455200.0
2007-07-27 13:50:00,13.33,13.35,13.31,13.33,201800.0,9.6235,9.638,9.6091,9.6235,201800.0
2007-07-27 14:00:00,13.32,13.34,13.32,13.34,295800.0,9.6163,9.6308,9.6163,9.6308,295800.0
2007-07-27 14:10:00,13.33,13.34,13.3,13.34,360800.0,9.6235,9.6308,9.6019,9.6308,360800.0
2007-07-27 14:20:00,13.34,13.35,13.28,13.29,322000.0,9.6308,9.638,9.5874,9.5947,322000.0
2007-07-27 14:30:00,13.28,13.38,13.28,13.38,341800.0,9.5874,9.6596,9.5874,9.6596,341800.0
2007-07-27 14:40:00,13.38,13.46,13.37,13.45,340200.0,9.6596,9.7174,9.6524,9.7102,340200.0
2007-07-27 14:50:00,13.45,13.46,13.42,13.42,190800.0,9.7102,9.7174,9.6885,9.6885,190800.0
2007-07-27 15:00:00,13.42,13.42,13.35,13.36,488800.0,9.6885,9.6885,9.638,9.6452,488800.0
2007-07-27 15:10:00,13.36,13.38,13.33,13.36,270600.0,9.6452,9.6596,9.6235,9.6452,270600.0
2007-07-27 15:20:00,13.36,13.36,13.32,13.33,265000.0,9.6452,9.6452,9.6163,9.6235,265000.0
2007-07-27 15:30:00,13.33,13.33,13.3,13.32,305400.0,9.6235,9.6235,9.6019,9.6163,305400.0
2007-07-27 15:40:00,13.31,13.32,13.22,13.23,443800.0,9.6091,9.6163,9.5441,9.5513,443800.0
2007-07-27 15:50:00,13.22,13.24,13.16,13.17,803200.0,9.5441,9.5586,9.5008,9.508,803200.0
2007-07-30 09:30:00,13.17,13.2,13.08,13.18,317400.0,9.508,9.5297,9.4431,9.5152,317400.0
2007-07-30 09:40:00,13.19,13.33,13.18,13.31,224400.0,9.5225,9.6235,9.5152,9.6091,224400.0
2007-07-30 09:50:00,13.31,13.35,13.27,13.31,441200.0,9.6091,9.638,9.5802,9.6091,441200.0
2007-07-30 10:00:00,13.31,13.34,13.26,13.3,334600.0,9.6091,9.6308,9.573,9.6019,334600.0
2007-07-30 10:10:00,13.3,13.34,13.29,13.33,236000.0,9.6019,9.6308,9.5947,9.6235,236000.0
2007-07-30 10:20:00,13.33,13.36,13.31,13.35,401800.0,9.6235,9.6452,9.6091,9.638,401800.0
2007-07-30 10:30:00,13.35,13.35,13.26,13.26,311200.0,9.638,9.638,9.573,9.573,311200.0
2007-07-30 10:40:00,13.26,13.27,13.22,13.27,329200.0,9.573,9.5802,9.5441,9.5802,329200.0
2007-07-30 10:50:00,13.27,13.27,13.18,13.18,255000.0,9.5802,9.5802,9.5152,9.5152,255000.0
2007-07-30 11:00:00,13.18,13.22,13.17,13.2,411800.0,9.5152,9.5441,9.508,9.5297,411800.0
2007-07-30 11:10:00,13.2,13.2,13.15,13.18,311000.0,9.5297,9.5297,9.4936,9.5152,311000.0
2007-07-30 11:20:00,13.19,13.2,13.16,13.19,209400.0,9.5225,9.5297,9.5008,9.5225,209400.0
2007-07-30 11:30:00,13.19,13.2,13.16,13.16,208200.0,9.5225,9.5297,9.5008,9.5008,208200.0
2007-07-30 11:40:00,13.17,13.18,13.13,13.15,321800.0,9.508,9.5152,9.4792,9.4936,321800.0
2007-07-30 11:50:00,13.16,13.17,13.1,13.11,289800.0,9.5008,9.508,9.4575,9.4647,289800.0
2007-07-30 12:00:00,13.11,13.13,13.1,13.11,198200.0,9.4647,9.4792,9.4575,9.4647,198200.0
2007-07-30 12:10:00,13.11,13.11,13.08,13.1,228200.0,9.4647,9.4647,9.4431,9.4575,228200.0
2007-07-30 12:20:00,13.11,13.12,13.09,13.11,204200.0,9.4647,9.4719,9.4503,9.4647,204200.0
2007-07-30 12:30:00,13.11,13.12,13.08,13.12,155200.0,9.4647,9.4719,9.4431,9.4719,155200.0
2007-07-30 12:40:00,13.12,13.15,13.1,13.11,172200.0,9.4719,9.4936,9.4575,9.4647,172200.0
2007-07-30 12:50:00,13.11,13.19,13.11,13.16,253600.0,9.4647,9.5225,9.4647,9.5008,253600.0
2007-07-30 13:00:00,13.16,13.19,13.15,13.18,218800.0,9.5008,9.5225,9.4936,9.5152,218800.0
2007-07-30 13:10:00,13.18,13.2,13.17,13.18,212600.0,9.5152,9.5297,9.508,9.5152,212600.0
2007-07-30 13:20:00,13.18,13.2,13.13,13.15,142000.0,9.5152,9.5297,9.4792,9.4936,142000.0
2007-07-30 13:30:00,13.15,13.15,13.08,13.1,152600.0,9.4936,9.4936,9.4431,9.4575,152600.0
2007-07-30 13:40:00,13.1,13.15,13.1,13.14,218600.0,9.4575,9.4936,9.4575,9.4864,218600.0
2007-07-30 13:50:00,13.15,13.17,13.13,13.17,229400.0,9.4936,9.508,9.4792,9.508,229400.0
2007-07-30 14:00:00,13.15,13.19,13.15,13.16,113400.0,9.4936,9.5225,9.4936,9.5008,113400.0
2007-07-30 14:10:00,13.16,13.18,13.15,13.15,147400.0,9.5008,9.5152,9.4936,9.4936,147400.0
2007-07-30 14:20:00,13.15,13.19,13.15,13.18,136800.0,9.4936,9.5225,9.4936,9.5152,136800.0
2007-07-30 14:30:00,13.18,13.18,13.15,13.17,133000.0,9.5152,9.5152,9.4936,9.508,133000.0
2007-07-30 14:40:00,13.17,13.22,13.17,13.18,154400.0,9.508,9.5441,9.508,9.5152,154400.0
2007-07-30 14:50:00,13.18,13.19,13.17,13.17,159000.0,9.5152,9.5225,9.508,9.508,159000.0
2007-07-30 15:00:00,13.18,13.25,13.16,13.24,287800.0,9.5152,9.5658,9.5008,9.5586,287800.0
2007-07-30 15:10:00,13.24,13.28,13.22,13.26,373200.0,9.5586,9.5874,9.5441,9.573,373200.0
2007-07-30 15:20:00,13.26,13.28,13.24,13.27,242600.0,9.573,9.5874,9.5586,9.5802,242600.0
2007-07-30 15:30:00,13.27,13.27,13.24,13.26,275000.0,9.5802,9.5802,9.5586,9.573,275000.0
2007-07-30 15:40:00,13.26,13.29,13.25,13.28,624000.0,9.573,9.5947,9.5658,9.5874,624000.0
2007-07-30 15:50:00,13.28,13.29,13.2,13.22,548000.0,9.5874,9.5947,9.5297,9.5441,548000.0
2007-07-31 09:30:00,13.37,13.47,13.31,13.45,408600.0,9.6524,9.7246,9.6091,9.7102,408600.0
2007-07-31 09:40:00,13.45,13.51,13.45,13.47,246600.0,9.7102,9.7535,9.7102,9.7246,246600.0
2007-07-31 09:50:00,13.48,13.54,13.47,13.5,293000.0,9.7318,9.7751,9.7246,9.7463,293000.0
2007-07-31 10:00:00,13.5,13.56,13.48,13.51,273600.0,9.7463,9.7896,9.7318,9.7535,273600.0
2007-07-31 10:10:00,13.52,13.53,13.44,13.47,130800.0,9.7607,9.7679,9.703,9.7246,130800.0
2007-07-31 10:20:00,13.47,13.49,13.45,13.45,192000.0,9.7246,9.7391,9.7102,9.7102,192000.0
2007-07-31 10:30:00,13.45,13.47,13.45,13.46,216600.0,9.7102,9.7246,9.7102,9.7174,216600.0
2007-07-31 10:40:00,13.46,13.47,13.44,13.45,203600.0,9.7174,9.7246,9.703,9.7102,203600.0
2007-07-31 10:50:00,13.46,13.47,13.44,13.45,178600.0,9.7174,9.7246,9.703,9.7102,178600.0
2007-07-31 11:00:00,13.45,13.46,13.42,13.46,157000.0,9.7102,9.7174,9.6885,9.7174,157000.0
2007-07-31 11:10:00,13.46,13.47,13.45,13.46,163400.0,9.7174,9.7246,9.7102,9.7174,163400.0
2007-07-31 11:20:00,13.46,13.46,13.44,13.44,216400.0,9.7174,9.7174,9.703,9.703,216400.0
2007-07-31 11:30:00,13.44,13.45,13.43,13.44,148200.0,9.703,9.7102,9.6957,9.703,148200.0
2007-07-31 11:40:00,13.44,13.44,13.4,13.4,261400.0,9.703,9.703,9.6741,9.6741,261400.0
2007-07-31 11:50:00,13.4,13.4,13.39,13.4,197400.0,9.6741,9.6741,9.6669,9.6741,197400.0
2007-07-31 12:00:00,13.39,13.4,13.37,13.37,251600.0,9.6669,9.6741,9.6524,9.6524,251600.0
2007-07-31 12:10:00,13.38,13.38,13.37,13.37,179400.0,9.6596,9.6596,9.6524,9.6524,179400.0
2007-07-31 12:20:00,13.37,13.4,13.37,13.39,182600.0,9.6524,9.6741,9.6524,9.6669,182600.0
2007-07-31 12:30:00,13.4,13.4,13.36,13.37,87800.0,9.6741,9.6741,9.6452,9.6524,87800.0
2007-07-31 12:40:00,13.37,13.38,13.36,13.38,80400.0,9.6524,9.6596,9.6452,9.6596,80400.0
2007-07-31 12:50:00,13.38,13.38,13.37,13.37,65000.0,9.6596,9.6596,9.6524,9.6524,65000.0
2007-07-31 13:00:00,13.37,13.38,13.35,13.37,109600.0,9.6524,9.6596,9.638,9.6524,109600.0
2007-07-31 13:10:00,13.37,13.39,13.37,13.38,226800.0,9.6524,9.6669,9.6524,9.6596,226800.0
2007-07-31 13:20:00,13.38,13.39,13.36,13.37,128800.0,9.6596,9.6669,9.6452,9.6524,128800.0
2007-07-31 13:30:00,13.37,13.38,13.33,13.36,220200.0,9.6524,9.6596,9.6235,9.6452,220200.0
2007-07-31 13:40:00,13.36,13.36,13.31,13.31,177800.0,9.6452,9.6452,9.6091,9.6091,177800.0
2007-07-31 13:50:00,13.31,13.34,13.3,13.31,212000.0,9.6091,9.6308,9.6019,9.6091,212000.0
2007-07-31 14:00:00,13.31,13.35,13.31,13.33,150000.0,9.6091,9.638,9.6091,9.6235,150000.0
2007-07-31 14:10:00,13.33,13.34,13.31,13.33,148000.0,9.6235,9.6308,9.6091,9.6235,148000.0
2007-07-31 14:20:00,13.33,13.33,13.24,13.26,192200.0,9.6235,9.6235,9.5586,9.573,192200.0
2007-07-31 14:30:00,13.26,13.26,13.17,13.19,536200.0,9.573,9.573,9.508,9.5225,536200.0
2007-07-31 14:40:00,13.19,13.24,13.19,13.23,210800.0,9.5225,9.5586,9.5225,9.5513,210800.0
2007-07-31 14:50:00,13.24,13.24,13.17,13.23,226200.0,9.5586,9.5586,9.508,9.5513,226200.0
2007-07-31 15:00:00,13.23,13.26,13.19,13.21,223000.0,9.5513,9.573,9.5225,9.5369,223000.0
2007-07-31 15:10:00,13.21,13.24,13.19,13.21,280400.0,9.5369,9.5586,9.5225,9.5369,280400.0
2007-07-31 15:20:00,13.21,13.24,13.2,13.2,216800.0,9.5369,9.5586,9.5297,9.5297,216800.0
2007-07-31 15:30:00,13.19,13.21,13.17,13.17,299600.0,9.5225,9.5369,9.508,9.508,299600.0
2007-07-31 15:40:00,13.17,13.18,13.06,13.06,585600.0,9.508,9.5152,9.4286,9.4286,585600.0
2007-07-31 15:50:00,13.06,13.11,12.97,12.98,1649000.0,9.4286,9.4647,9.3636,9.3709,1649000.0
2007-08-01 09:30:00,12.93,13.09,12.9,13.02,369800.0,9.3348,9.4503,9.3131,9.3997,369800.0
2007-08-01 09:40:00,13.02,13.03,12.93,12.93,323000.0,9.3997,9.407,9.3348,9.3348,323000.0
2007-08-01 09:50:00,12.93,13.06,12.93,13.05,463600.0,9.3348,9.4286,9.3348,9.4214,463600.0
2007-08-01 10:00:00,13.05,13.18,13.02,13.05,451000.0,9.4214,9.5152,9.3997,9.4214,451000.0
2007-08-01 10:10:00,13.05,13.22,13.05,13.2,653000.0,9.4214,9.5441,9.4214,9.5297,653000.0
2007-08-01 10:20:00,13.21,13.28,13.2,13.22,454000.0,9.5369,9.5874,9.5297,9.5441,454000.0
2007-08-01 10:30:00,13.23,13.28,13.22,13.24,483600.0,9.5513,9.5874,9.5441,9.5586,483600.0
2007-08-01 10:40:00,13.24,13.26,13.21,13.22,439200.0,9.5586,9.573,9.5369,9.5441,439200.0
2007-08-01 10:50:00,13.22,13.24,13.2,13.22,394400.0,9.5441,9.5586,9.5297,9.5441,394400.0
2007-08-01 11:00:00,13.21,13.24,13.2,13.22,420800.0,9.5369,9.5586,9.5297,9.5441,420800.0
2007-08-01 11:10:00,13.22,13.3,13.22,13.26,353600.0,9.5441,9.6019,9.5441,9.573,353600.0
2007-08-01 11:20:00,13.26,13.29,13.21,13.23,303600.0,9.573,9.5947,9.5369,9.5513,303600.0
2007-08-01 11:30:00,13.23,13.28,13.21,13.24,348000.0,9.5513,9.5874,9.5369,9.5586,348000.0
2007-08-01 11:40:00,13.24,13.26,13.22,13.22,231400.0,9.5586,9.573,9.5441,9.5441,231400.0
2007-08-01 11:50:00,13.24,13.3,13.22,13.3,273200.0,9.5586,9.6019,9.5441,9.6019,273200.0
2007-08-01 12:00:00,13.3,13.35,13.3,13.35,309200.0,9.6019,9.638,9.6019,9.638,309200.0
2007-08-01 12:10:00,13.35,13.42,13.3,13.38,439800.0,9.638,9.6885,9.6019,9.6596,439800.0
2007-08-01 12:20:00,13.37,13.4,13.34,13.4,248000.0,9.6524,9.6741,9.6308,9.6741,248000.0
2007-08-01 12:30:00,13.4,13.45,13.38,13.42,427600.0,9.6741,9.7102,9.6596,9.6885,427600.0
2007-08-01 12:40:00,13.42,13.45,13.41,13.44,297200.0,9.6885,9.7102,9.6813,9.703,297200.0
2007-08-01 12:50:00,13.45,13.45,13.38,13.42,899000.0,9.7102,9.7102,9.6596,9.6885,899000.0
2007-08-01 13:00:00,13.4,13.41,13.35,13.38,372800.0,9.6741,9.6813,9.638,9.6596,372800.0
2007-08-01 13:10:00,13.38,13.4,13.35,13.38,198400.0,9.6596,9.6741,9.638,9.6596,198400.0
2007-08-01 13:20:00,13.38,13.4,13.35,13.38,430200.0,9.6596,9.6741,9.638,9.6596,430200.0
2007-08-01 13:30:00,13.38,13.42,13.36,13.37,226800.0,9.6596,9.6885,9.6452,9.6524,226800.0
2007-08-01 13:40:00,13.36,13.4,13.31,13.34,228800.0,9.6452,9.6741,9.6091,9.6308,228800.0
2007-08-01 13:50:00,13.34,13.38,13.31,13.38,490600.0,9.6308,9.6596,9.6091,9.6596,490600.0
2007-08-01 14:00:00,13.38,13.4,13.36,13.38,352200.0,9.6596,9.6741,9.6452,9.6596,352200.0
2007-08-01 14:10:00,13.37,13.39,13.32,13.33,443000.0,9.6524,9.6669,9.6163,9.6235,443000.0
2007-08-01 14:20:00,13.33,13.37,13.32,13.36,249600.0,9.6235,9.6524,9.6163,9.6452,249600.0
2007-08-01 14:30:00,13.36,13.39,13.35,13.37,277000.0,9.6452,9.6669,9.638,9.6524,277000.0
2007-08-01 14:40:00,13.37,13.38,13.36,13.38,266400.0,9.6524,9.6596,9.6452,9.6596,266400.0
2007-08-01 14:50:00,13.38,13.38,13.3,13.34,349200.0,9.6596,9.6596,9.6019,9.6308,349200.0
2007-08-01 15:00:00,13.34,13.37,13.3,13.31,317000.0,9.6308,9.6524,9.6019,9.6091,317000.0
2007-08-01 15:10:00,13.31,13.36,13.29,13.34,662200.0,9.6091,9.6452,9.5947,9.6308,662200.0
2007-08-01 15:20:00,13.34,13.38,13.32,13.37,462600.0,9.6308,9.6596,9.6163,9.6524,462600.0
2007-08-01 15:30:00,13.37,13.42,13.36,13.38,513600.0,9.6524,9.6885,9.6452,9.6596,513600.0
2007-08-01 15:40:00,13.38,13.43,13.37,13.4,813600.0,9.6596,9.6957,9.6524,9.6741,813600.0
2007-08-01 15:50:00,13.4,13.6,13.4,13.52,1651800.0,9.6741,9.8185,9.6741,9.7607,1651800.0
2007-08-02 09:30:00,13.32,13.55,13.22,13.53,314000.0,9.6163,9.7824,9.5441,9.7679,314000.0
2007-08-02 09:40:00,13.53,13.54,13.49,13.51,236800.0,9.7679,9.7751,9.7391,9.7535,236800.0
2007-08-02 09:50:00,13.5,13.56,13.5,13.53,355600.0,9.7463,9.7896,9.7463,9.7679,355600.0
2007-08-02 10:00:00,13.53,13.54,13.45,13.46,409600.0,9.7679,9.7751,9.7102,9.7174,409600.0
2007-08-02 10:10:00,13.46,13.49,13.44,13.47,247400.0,9.7174,9.7391,9.703,9.7246,247400.0
2007-08-02 10:20:00,13.47,13.5,13.45,13.46,196200.0,9.7246,9.7463,9.7102,9.7174,196200.0
2007-08-02 10:30:00,13.46,13.47,13.45,13.47,183200.0,9.7174,9.7246,9.7102,9.7246,183200.0
2007-08-02 10:40:00,13.47,13.48,13.43,13.43,216600.0,9.7246,9.7318,9.6957,9.6957,216600.0
2007-08-02 10:50:00,13.43,13.44,13.36,13.37,434800.0,9.6957,9.703,9.6452,9.6524,434800.0
2007-08-02 11:00:00,13.37,13.37,13.27,13.27,351000.0,9.6524,9.6524,9.5802,9.5802,351000.0
2007-08-02 11:10:00,13.28,13.31,13.27,13.3,441800.0,9.5874,9.6091,9.5802,9.6019,441800.0
2007-08-02 11:20:00,13.3,13.37,13.3,13.37,165200.0,9.6019,9.6524,9.6019,9.6524,165200.0
2007-08-02 11:30:00,13.36,13.4,13.36,13.39,217400.0,9.6452,9.6741,9.6452,9.6669,217400.0
2007-08-02 11:40:00,13.4,13.44,13.38,13.43,268800.0,9.6741,9.703,9.6596,9.6957,268800.0
2007-08-02 11:50:00,13.43,13.5,13.43,13.49,259600.0,9.6957,9.7463,9.6957,9.7391,259600.0
2007-08-02 12:00:00,13.49,13.52,13.42,13.43,337600.0,9.7391,9.7607,9.6885,9.6957,337600.0
2007-08-02 12:10:00,13.43,13.44,13.4,13.43,321200.0,9.6957,9.703,9.6741,9.6957,321200.0
2007-08-02 12:20:00,13.43,13.46,13.43,13.46,142800.0,9.6957,9.7174,9.6957,9.7174,142800.0
2007-08-02 12:30:00,13.46,13.46,13.39,13.44,157200.0,9.7174,9.7174,9.6669,9.703,157200.0
2007-08-02 12:40:00,13.44,13.44,13.4,13.44,140200.0,9.703,9.703,9.6741,9.703,140200.0
2007-08-02 12:50:00,13.44,13.44,13.3,13.42,307800.0,9.703,9.703,9.6019,9.6885,307800.0
2007-08-02 13:00:00,13.42,13.42,13.35,13.36,190800.0,9.6885,9.6885,9.638,9.6452,190800.0
2007-08-02 13:10:00,13.37,13.38,13.33,13.36,192400.0,9.6524,9.6596,9.6235,9.6452,192400.0
2007-08-02 13:20:00,13.36,13.36,13.33,13.35,145200.0,9.6452,9.6452,9.6235,9.638,145200.0
2007-08-02 13:30:00,13.35,13.4,13.34,13.38,212000.0,9.638,9.6741,9.6308,9.6596,212000.0
2007-08-02 13:40:00,13.38,13.41,13.35,13.36,138800.0,9.6596,9.6813,9.638,9.6452,138800.0
2007-08-02 13:50:00,13.35,13.41,13.35,13.38,170800.0,9.638,9.6813,9.638,9.6596,170800.0
2007-08-02 14:00:00,13.38,13.42,13.38,13.4,230600.0,9.6596,9.6885,9.6596,9.6741,230600.0
2007-08-02 14:10:00,13.4,13.42,13.39,13.39,231200.0,9.6741,9.6885,9.6669,9.6669,231200.0
2007-08-02 14:20:00,13.4,13.42,13.38,13.4,247000.0,9.6741,9.6885,9.6596,9.6741,247000.0
2007-08-02 14:30:00,13.4,13.44,13.4,13.4,287200.0,9.6741,9.703,9.6741,9.6741,287200.0
2007-08-02 14:40:00,13.4,13.42,13.38,13.4,367200.0,9.6741,9.6885,9.6596,9.6741,367200.0
2007-08-02 14:50:00,13.4,13.4,13.36,13.37,192000.0,9.6741,9.6741,9.6452,9.6524,192000.0
2007-08-02 15:00:00,13.37,13.42,13.36,13.42,260800.0,9.6524,9.6885,9.6452,9.6885,260800.0
2007-08-02 15:10:00,13.42,13.43,13.4,13.4,199600.0,9.6885,9.6957,9.6741,9.6741,199600.0
2007-08-02 15:20:00,13.4,13.49,13.4,13.48,384000.0,9.6741,9.7391,9.6741,9.7318,384000.0
2007-08-02 15:30:00,13.48,13.49,13.4,13.43,522200.0,9.7318,9.7391,9.6741,9.6957,522200.0
2007-08-02 15:40:00,13.43,13.43,13.38,13.4,452800.0,9.6957,9.6957,9.6596,9.6741,452800.0
2007-08-02 15:50:00,13.4,13.43,13.37,13.4,550600.0,9.6741,9.6957,9.6524,9.6741,550600.0
2007-08-03 09:30:00,13.01,13.4,13.01,13.4,165000.0,9.3925,9.6741,9.3925,9.6741,165000.0
2007-08-03 09:40:00,13.4,13.4,13.31,13.33,247200.0,9.6741,9.6741,9.6091,9.6235,247200.0
2007-08-03 09:50:00,13.32,13.4,13.31,13.34,259400.0,9.6163,9.6741,9.6091,9.6308,259400.0
2007-08-03 10:00:00,13.34,13.35,13.3,13.34,281000.0,9.6308,9.638,9.6019,9.6308,281000.0
2007-08-03 10:10:00,13.33,13.37,13.33,13.35,307400.0,9.6235,9.6524,9.6235,9.638,307400.0
2007-08-03 10:20:00,13.35,13.36,13.29,13.29,277800.0,9.638,9.6452,9.5947,9.5947,277800.0
2007-08-03 10:30:00,13.29,13.3,13.23,13.27,320000.0,9.5947,9.6019,9.5513,9.5802,320000.0
2007-08-03 10:40:00,13.27,13.3,13.27,13.27,179400.0,9.5802,9.6019,9.5802,9.5802,179400.0
2007-08-03 10:50:00,13.26,13.27,13.24,13.24,231600.0,9.573,9.5802,9.5586,9.5586,231600.0
2007-08-03 11:00:00,13.24,13.29,13.24,13.27,203200.0,9.5586,9.5947,9.5586,9.5802,203200.0
2007-08-03 11:10:00,13.27,13.34,13.27,13.29,208200.0,9.5802,9.6308,9.5802,9.5947,208200.0
2007-08-03 11:20:00,13.29,13.36,13.29,13.36,175200.0,9.5947,9.6452,9.5947,9.6452,175200.0
2007-08-03 11:30:00,13.36,13.36,13.33,13.35,153800.0,9.6452,9.6452,9.6235,9.638,153800.0
2007-08-03 11:40:00,13.35,13.39,13.34,13.39,159000.0,9.638,9.6669,9.6308,9.6669,159000.0
2007-08-03 11:50:00,13.38,13.38,13.31,13.33,222400.0,9.6596,9.6596,9.6091,9.6235,222400.0
2007-08-03 12:00:00,13.33,13.35,13.31,13.33,165800.0,9.6235,9.638,9.6091,9.6235,165800.0
2007-08-03 12:10:00,13.33,13.35,13.31,13.31,218000.0,9.6235,9.638,9.6091,9.6091,218000.0
2007-08-03 12:20:00,13.31,13.32,13.27,13.28,205200.0,9.6091,9.6163,9.5802,9.5874,205200.0
2007-08-03 12:30:00,13.28,13.31,13.27,13.27,284000.0,9.5874,9.6091,9.5802,9.5802,284000.0
2007-08-03 12:40:00,13.27,13.28,13.27,13.28,120600.0,9.5802,9.5874,9.5802,9.5874,120600.0
2007-08-03 12:50:00,13.28,13.3,13.26,13.27,142600.0,9.5874,9.6019,9.573,9.5802,142600.0
2007-08-03 13:00:00,13.27,13.3,13.26,13.29,141000.0,9.5802,9.6019,9.573,9.5947,141000.0
2007-08-03 13:10:00,13.29,13.32,13.29,13.31,100600.0,9.5947,9.6163,9.5947,9.6091,100600.0
2007-08-03 13:20:00,13.31,13.32,13.3,13.3,160600.0,9.6091,9.6163,9.6019,9.6019,160600.0
2007-08-03 13:30:00,13.31,13.31,13.26,13.28,199200.0,9.6091,9.6091,9.573,9.5874,199200.0
2007-08-03 13:40:00,13.28,13.3,13.26,13.28,135800.0,9.5874,9.6019,9.573,9.5874,135800.0
2007-08-03 13:50:00,13.28,13.31,13.28,13.29,147000.0,9.5874,9.6091,9.5874,9.5947,147000.0
2007-08-03 14:00:00,13.29,13.31,13.28,13.3,196200.0,9.5947,9.6091,9.5874,9.6019,196200.0
2007-08-03 14:10:00,13.3,13.3,13.21,13.22,317000.0,9.6019,9.6019,9.5369,9.5441,317000.0
2007-08-03 14:20:00,13.22,13.23,13.16,13.16,281400.0,9.5441,9.5513,9.5008,9.5008,281400.0
2007-08-03 14:30:00,13.16,13.2,13.15,13.15,241000.0,9.5008,9.5297,9.4936,9.4936,241000.0
2007-08-03 14:40:00,13.15,13.19,13.13,13.13,310200.0,9.4936,9.5225,9.4792,9.4792,310200.0
2007-08-03 14:50:00,13.13,13.18,13.12,13.13,323600.0,9.4792,9.5152,9.4719,9.4792,323600.0
2007-08-03 15:00:00,13.13,13.14,13.08,13.09,378000.0,9.4792,9.4864,9.4431,9.4503,378000.0
2007-08-03 15:10:00,13.09,13.14,13.06,13.08,287200.0,9.4503,9.4864,9.4286,9.4431,287200.0
2007-08-03 15:20:00,13.08,13.09,13.0,13.01,404400.0,9.4431,9.4503,9.3853,9.3925,404400.0
2007-08-03 15:30:00,13.01,13.06,12.99,13.02,492600.0,9.3925,9.4286,9.3781,9.3997,492600.0
2007-08-03 15:40:00,13.02,13.07,12.99,13.01,449400.0,9.3997,9.4358,9.3781,9.3925,449400.0
2007-08-03 15:50:00,13.01,13.01,12.9,12.92,572000.0,9.3925,9.3925,9.3131,9.3275,572000.0
2007-08-06 09:30:00,13.02,13.03,12.96,12.97,225800.0,9.3997,9.407,9.3564,9.3636,225800.0
2007-08-06 09:40:00,12.97,12.97,12.81,12.82,583200.0,9.3636,9.3636,9.2481,9.2553,583200.0
2007-08-06 09:50:00,12.82,12.82,12.71,12.77,816000.0,9.2553,9.2553,9.1759,9.2193,816000.0
2007-08-06 10:00:00,12.77,12.8,12.74,12.76,638800.0,9.2193,9.2409,9.1976,9.212,638800.0
2007-08-06 10:10:00,12.76,12.86,12.74,12.84,595800.0,9.212,9.2842,9.1976,9.2698,595800.0
2007-08-06 10:20:00,12.84,12.88,12.83,12.86,348800.0,9.2698,9.2987,9.2626,9.2842,348800.0
2007-08-06 10:30:00,12.86,12.9,12.84,12.88,504600.0,9.2842,9.3131,9.2698,9.2987,504600.0
2007-08-06 10:40:00,12.88,12.92,12.86,12.9,282800.0,9.2987,9.3275,9.2842,9.3131,282800.0
2007-08-06 10:50:00,12.89,12.93,12.87,12.91,429000.0,9.3059,9.3348,9.2914,9.3203,429000.0
2007-08-06 11:00:00,12.9,12.92,12.88,12.91,689400.0,9.3131,9.3275,9.2987,9.3203,689400.0
2007-08-06 11:10:00,12.91,12.93,12.9,12.92,271000.0,9.3203,9.3348,9.3131,9.3275,271000.0
2007-08-06 11:20:00,12.92,12.94,12.88,12.89,313800.0,9.3275,9.342,9.2987,9.3059,313800.0
2007-08-06 11:30:00,12.89,12.9,12.87,12.89,395600.0,9.3059,9.3131,9.2914,9.3059,395600.0
2007-08-06 11:40:00,12.89,12.99,12.88,12.98,174000.0,9.3059,9.3781,9.2987,9.3709,174000.0
2007-08-06 11:50:00,12.98,13.02,12.95,12.97,260600.0,9.3709,9.3997,9.3492,9.3636,260600.0
2007-08-06 12:00:00,12.97,12.99,12.96,12.99,240000.0,9.3636,9.3781,9.3564,9.3781,240000.0
2007-08-06 12:10:00,12.98,12.99,12.95,12.96,182000.0,9.3709,9.3781,9.3492,9.3564,182000.0
2007-08-06 12:20:00,12.95,12.96,12.89,12.9,465600.0,9.3492,9.3564,9.3059,9.3131,465600.0
2007-08-06 12:30:00,12.9,12.96,12.89,12.96,306200.0,9.3131,9.3564,9.3059,9.3564,306200.0
2007-08-06 12:40:00,12.97,12.98,12.93,12.96,251000.0,9.3636,9.3709,9.3348,9.3564,251000.0
2007-08-06 12:50:00,12.96,13.01,12.95,12.96,138800.0,9.3564,9.3925,9.3492,9.3564,138800.0
2007-08-06 13:00:00,12.95,12.95,12.88,12.88,466000.0,9.3492,9.3492,9.2987,9.2987,466000.0
2007-08-06 13:10:00,12.88,12.89,12.85,12.88,165200.0,9.2987,9.3059,9.277,9.2987,165200.0
2007-08-06 13:20:00,12.89,12.9,12.86,12.87,212000.0,9.3059,9.3131,9.2842,9.2914,212000.0
2007-08-06 13:30:00,12.87,12.87,12.83,12.85,158200.0,9.2914,9.2914,9.2626,9.277,158200.0
2007-08-06 13:40:00,12.85,12.9,12.85,12.88,363600.0,9.277,9.3131,9.277,9.2987,363600.0
2007-08-06 13:50:00,12.88,12.9,12.86,12.87,249200.0,9.2987,9.3131,9.2842,9.2914,249200.0
2007-08-06 14:00:00,12.87,12.96,12.86,12.95,291800.0,9.2914,9.3564,9.2842,9.3492,291800.0
2007-08-06 14:10:00,12.94,13.03,12.93,13.01,346400.0,9.342,9.407,9.3348,9.3925,346400.0
2007-08-06 14:20:00,13.02,13.02,12.94,12.94,315000.0,9.3997,9.3997,9.342,9.342,315000.0
2007-08-06 14:30:00,12.94,13.03,12.94,13.03,214800.0,9.342,9.407,9.342,9.407,214800.0
2007-08-06 14:40:00,13.03,13.08,13.03,13.05,363600.0,9.407,9.4431,9.407,9.4214,363600.0
2007-08-06 14:50:00,13.05,13.06,13.0,13.01,329400.0,9.4214,9.4286,9.3853,9.3925,329400.0
2007-08-06 15:00:00,13.01,13.13,13.01,13.13,309200.0,9.3925,9.4792,9.3925,9.4792,309200.0
2007-08-06 15:10:00,13.13,13.17,13.11,13.15,352400.0,9.4792,9.508,9.4647,9.4936,352400.0
2007-08-06 15:20:00,13.15,13.16,13.12,13.16,397400.0,9.4936,9.5008,9.4719,9.5008,397400.0
2007-08-06 15:30:00,13.16,13.18,13.14,13.18,685800.0,9.5008,9.5152,9.4864,9.5152,685800.0
2007-08-06 15:40:00,13.18,13.21,13.16,13.2,1059200.0,9.5152,9.5369,9.5008,9.5297,1059200.0
2007-08-06 15:50:00,13.2,13.24,13.18,13.24,1498800.0,9.5297,9.5586,9.5152,9.5586,1498800.0
2007-08-07 09:30:00,13.11,13.15,13.07,13.13,206400.0,9.4647,9.4936,9.4358,9.4792,206400.0
2007-08-07 09:40:00,13.13,13.13,13.09,13.09,159200.0,9.4792,9.4792,9.4503,9.4503,159200.0
2007-08-07 09:50:00,13.09,13.18,13.09,13.18,145200.0,9.4503,9.5152,9.4503,9.5152,145200.0
2007-08-07 10:00:00,13.17,13.22,13.17,13.21,259600.0,9.508,9.5441,9.508,9.5369,259600.0
2007-08-07 10:10:00,13.21,13.43,13.19,13.39,620800.0,9.5369,9.6957,9.5225,9.6669,620800.0
2007-08-07 10:20:00,13.39,13.43,13.36,13.4,372200.0,9.6669,9.6957,9.6452,9.6741,372200.0
2007-08-07 10:30:00,13.39,13.4,13.34,13.36,342000.0,9.6669,9.6741,9.6308,9.6452,342000.0
2007-08-07 10:40:00,13.36,13.38,13.33,13.33,360000.0,9.6452,9.6596,9.6235,9.6235,360000.0
2007-08-07 10:50:00,13.33,13.34,13.3,13.3,259000.0,9.6235,9.6308,9.6019,9.6019,259000.0
2007-08-07 11:00:00,13.31,13.31,13.23,13.26,293400.0,9.6091,9.6091,9.5513,9.573,293400.0
2007-08-07 11:10:00,13.26,13.29,13.24,13.29,216000.0,9.573,9.5947,9.5586,9.5947,216000.0
2007-08-07 11:20:00,13.29,13.32,13.28,13.31,151000.0,9.5947,9.6163,9.5874,9.6091,151000.0
2007-08-07 11:30:00,13.31,13.31,13.27,13.27,181400.0,9.6091,9.6091,9.5802,9.5802,181400.0
2007-08-07 11:40:00,13.27,13.3,13.26,13.29,359200.0,9.5802,9.6019,9.573,9.5947,359200.0
2007-08-07 11:50:00,13.29,13.29,13.27,13.27,154000.0,9.5947,9.5947,9.5802,9.5802,154000.0
2007-08-07 12:00:00,13.27,13.29,13.26,13.29,190600.0,9.5802,9.5947,9.573,9.5947,190600.0
2007-08-07 12:10:00,13.29,13.29,13.26,13.27,150200.0,9.5947,9.5947,9.573,9.5802,150200.0
2007-08-07 12:20:00,13.26,13.27,13.25,13.26,150400.0,9.573,9.5802,9.5658,9.573,150400.0
2007-08-07 12:30:00,13.25,13.26,13.24,13.24,218800.0,9.5658,9.573,9.5586,9.5586,218800.0
2007-08-07 12:40:00,13.24,13.24,13.2,13.21,222200.0,9.5586,9.5586,9.5297,9.5369,222200.0
2007-08-07 12:50:00,13.21,13.25,13.21,13.24,168600.0,9.5369,9.5658,9.5369,9.5586,168600.0
2007-08-07 13:00:00,13.24,13.26,13.24,13.26,248200.0,9.5586,9.573,9.5586,9.573,248200.0
2007-08-07 13:10:00,13.26,13.3,13.25,13.26,403800.0,9.573,9.6019,9.5658,9.573,403800.0
2007-08-07 13:20:00,13.26,13.27,13.21,13.21,322600.0,9.573,9.5802,9.5369,9.5369,322600.0
2007-08-07 13:30:00,13.21,13.22,13.19,13.21,189600.0,9.5369,9.5441,9.5225,9.5369,189600.0
2007-08-07 13:40:00,13.21,13.24,13.2,13.24,318000.0,9.5369,9.5586,9.5297,9.5586,318000.0
2007-08-07 13:50:00,13.24,13.26,13.2,13.22,301800.0,9.5586,9.573,9.5297,9.5441,301800.0
2007-08-07 14:00:00,13.22,13.22,13.16,13.18,268600.0,9.5441,9.5441,9.5008,9.5152,268600.0
2007-08-07 14:10:00,13.18,13.2,12.99,13.01,504200.0,9.5152,9.5297,9.3781,9.3925,504200.0
2007-08-07 14:20:00,13.01,13.14,13.01,13.05,557400.0,9.3925,9.4864,9.3925,9.4214,557400.0
2007-08-07 14:30:00,13.05,13.06,13.01,13.06,395600.0,9.4214,9.4286,9.3925,9.4286,395600.0
2007-08-07 14:40:00,13.06,13.12,13.02,13.09,642200.0,9.4286,9.4719,9.3997,9.4503,642200.0
2007-08-07 14:50:00,13.09,13.2,13.08,13.2,415800.0,9.4503,9.5297,9.4431,9.5297,415800.0
2007-08-07 15:00:00,13.2,13.3,13.2,13.23,551800.0,9.5297,9.6019,9.5297,9.5513,551800.0
2007-08-07 15:10:00,13.24,13.24,13.17,13.2,451400.0,9.5586,9.5586,9.508,9.5297,451400.0
2007-08-07 15:20:00,13.21,13.22,13.18,13.21,448600.0,9.5369,9.5441,9.5152,9.5369,448600.0
2007-08-07 15:30:00,13.21,13.27,13.2,13.24,545400.0,9.5369,9.5802,9.5297,9.5586,545400.0
2007-08-07 15:40:00,13.24,13.24,13.12,13.13,497600.0,9.5586,9.5586,9.4719,9.4792,497600.0
2007-08-07 15:50:00,13.13,13.15,13.08,13.11,712400.0,9.4792,9.4936,9.4431,9.4647,712400.0
2007-08-08 09:30:00,13.12,13.18,13.0,13.02,516600.0,9.4719,9.5152,9.3853,9.3997,516600.0
2007-08-08 09:40:00,13.03,13.03,12.97,12.99,318200.0,9.407,9.407,9.3636,9.3781,318200.0
2007-08-08 09:50:00,12.98,13.0,12.95,12.98,239200.0,9.3709,9.3853,9.3492,9.3709,239200.0
2007-08-08 10:00:00,12.97,12.98,12.9,12.91,416400.0,9.3636,9.3709,9.3131,9.3203,416400.0
2007-08-08 10:10:00,12.92,12.93,12.88,12.93,449400.0,9.3275,9.3348,9.2987,9.3348,449400.0
2007-08-08 10:20:00,12.93,12.94,12.88,12.89,326200.0,9.3348,9.342,9.2987,9.3059,326200.0
2007-08-08 10:30:00,12.9,12.94,12.88,12.93,461200.0,9.3131,9.342,9.2987,9.3348,461200.0
2007-08-08 10:40:00,12.92,13.01,12.92,12.96,277400.0,9.3275,9.3925,9.3275,9.3564,277400.0
2007-08-08 10:50:00,12.96,12.96,12.93,12.94,212400.0,9.3564,9.3564,9.3348,9.342,212400.0
2007-08-08 11:00:00,12.94,12.95,12.89,12.9,458800.0,9.342,9.3492,9.3059,9.3131,458800.0
2007-08-08 11:10:00,12.9,12.9,12.88,12.89,294800.0,9.3131,9.3131,9.2987,9.3059,294800.0
2007-08-08 11:20:00,12.88,12.9,12.87,12.88,609200.0,9.2987,9.3131,9.2914,9.2987,609200.0
2007-08-08 11:30:00,12.88,12.94,12.87,12.92,604000.0,9.2987,9.342,9.2914,9.3275,604000.0
2007-08-08 11:40:00,12.92,12.94,12.88,12.9,349400.0,9.3275,9.342,9.2987,9.3131,349400.0
2007-08-08 11:50:00,12.9,12.93,12.89,12.91,296200.0,9.3131,9.3348,9.3059,9.3203,296200.0
2007-08-08 12:00:00,12.91,12.94,12.88,12.92,352400.0,9.3203,9.342,9.2987,9.3275,352400.0
2007-08-08 12:10:00,12.92,12.93,12.88,12.88,374000.0,9.3275,9.3348,9.2987,9.2987,374000.0
2007-08-08 12:20:00,12.88,12.91,12.86,12.87,430000.0,9.2987,9.3203,9.2842,9.2914,430000.0
2007-08-08 12:30:00,12.87,12.89,12.85,12.86,401800.0,9.2914,9.3059,9.277,9.2842,401800.0
2007-08-08 12:40:00,12.86,12.89,12.86,12.89,149200.0,9.2842,9.3059,9.2842,9.3059,149200.0
2007-08-08 12:50:00,12.89,12.9,12.83,12.88,338400.0,9.3059,9.3131,9.2626,9.2987,338400.0
2007-08-08 13:00:00,12.87,12.91,12.87,12.89,241200.0,9.2914,9.3203,9.2914,9.3059,241200.0
2007-08-08 13:10:00,12.89,12.94,12.88,12.91,468400.0,9.3059,9.342,9.2987,9.3203,468400.0
2007-08-08 13:20:00,12.9,12.92,12.87,12.87,393200.0,9.3131,9.3275,9.2914,9.2914,393200.0
2007-08-08 13:30:00,12.87,12.91,12.86,12.91,451600.0,9.2914,9.3203,9.2842,9.3203,451600.0
2007-08-08 13:40:00,12.9,12.91,12.86,12.86,355600.0,9.3131,9.3203,9.2842,9.2842,355600.0
2007-08-08 13:50:00,12.87,12.87,12.81,12.83,388600.0,9.2914,9.2914,9.2481,9.2626,388600.0
2007-08-08 14:00:00,12.82,12.83,12.78,12.79,326000.0,9.2553,9.2626,9.2265,9.2337,326000.0
2007-08-08 14:10:00,12.79,12.83,12.78,12.8,379200.0,9.2337,9.2626,9.2265,9.2409,379200.0
2007-08-08 14:20:00,12.8,12.8,12.76,12.76,447800.0,9.2409,9.2409,9.212,9.212,447800.0
2007-08-08 14:30:00,12.76,12.77,12.74,12.74,879600.0,9.212,9.2193,9.1976,9.1976,879600.0
2007-08-08 14:40:00,12.73,12.76,12.7,12.7,619800.0,9.1904,9.212,9.1687,9.1687,619800.0
2007-08-08 14:50:00,12.71,12.72,12.65,12.65,662800.0,9.1759,9.1832,9.1326,9.1326,662800.0
2007-08-08 15:00:00,12.65,12.65,12.56,12.56,714600.0,9.1326,9.1326,9.0676,9.0676,714600.0
2007-08-08 15:10:00,12.56,12.56,12.42,12.43,818200.0,9.0676,9.0676,8.9666,8.9738,818200.0
2007-08-08 15:20:00,12.43,12.52,12.43,12.47,802200.0,8.9738,9.0388,8.9738,9.0027,802200.0
2007-08-08 15:30:00,12.47,12.55,12.42,12.54,1213400.0,9.0027,9.0604,8.9666,9.0532,1213400.0
2007-08-08 15:40:00,12.54,12.6,12.47,12.59,1767800.0,9.0532,9.0965,9.0027,9.0893,1767800.0
2007-08-08 15:50:00,12.59,12.79,12.59,12.74,1602600.0,9.0893,9.2337,9.0893,9.1976,1602600.0
2007-08-09 09:30:00,12.4,12.49,12.38,12.46,611800.0,8.9521,9.0171,8.9377,8.9954,611800.0
2007-08-09 09:40:00,12.46,12.55,12.45,12.55,579400.0,8.9954,9.0604,8.9882,9.0604,579400.0
2007-08-09 09:50:00,12.55,12.56,12.51,12.54,616400.0,9.0604,9.0676,9.0315,9.0532,616400.0
2007-08-09 10:00:00,12.55,12.55,12.5,12.51,531600.0,9.0604,9.0604,9.0243,9.0315,531600.0
2007-08-09 10:10:00,12.51,12.51,12.47,12.47,335000.0,9.0315,9.0315,9.0027,9.0027,335000.0
2007-08-09 10:20:00,12.48,12.48,12.45,12.46,522000.0,9.0099,9.0099,8.9882,8.9954,522000.0
2007-08-09 10:30:00,12.46,12.48,12.38,12.4,504000.0,8.9954,9.0099,8.9377,8.9521,504000.0
2007-08-09 10:40:00,12.4,12.42,12.33,12.35,835800.0,8.9521,8.9666,8.9016,8.916,835800.0
2007-08-09 10:50:00,12.36,12.38,12.31,12.31,1097400.0,8.9233,8.9377,8.8872,8.8872,1097400.0
2007-08-09 11:00:00,12.31,12.35,12.3,12.31,627800.0,8.8872,8.916,8.8799,8.8872,627800.0
2007-08-09 11:10:00,12.31,12.35,12.3,12.31,736600.0,8.8872,8.916,8.8799,8.8872,736600.0
2007-08-09 11:20:00,12.31,12.31,12.28,12.29,557200.0,8.8872,8.8872,8.8655,8.8727,557200.0
2007-08-09 11:30:00,12.29,12.34,12.28,12.28,803600.0,8.8727,8.9088,8.8655,8.8655,803600.0
2007-08-09 11:40:00,12.28,12.28,12.18,12.2,620800.0,8.8655,8.8655,8.7933,8.8077,620800.0
2007-08-09 11:50:00,12.2,12.2,12.13,12.16,985600.0,8.8077,8.8077,8.7572,8.7789,985600.0
2007-08-09 12:00:00,12.15,12.2,12.14,12.16,986600.0,8.7716,8.8077,8.7644,8.7789,986600.0
2007-08-09 12:10:00,12.16,12.16,12.09,12.1,612000.0,8.7789,8.7789,8.7283,8.7355,612000.0
2007-08-09 12:20:00,12.1,12.12,12.1,12.1,398400.0,8.7355,8.75,8.7355,8.7355,398400.0
2007-08-09 12:30:00,12.1,12.1,12.02,12.03,630600.0,8.7355,8.7355,8.6778,8.685,630600.0
2007-08-09 12:40:00,12.04,12.04,12.02,12.02,349400.0,8.6922,8.6922,8.6778,8.6778,349400.0
2007-08-09 12:50:00,12.02,12.04,11.97,12.04,608600.0,8.6778,8.6922,8.6417,8.6922,608600.0
2007-08-09 13:00:00,12.03,12.09,12.0,12.08,703000.0,8.685,8.7283,8.6634,8.7211,703000.0
2007-08-09 13:10:00,12.08,12.12,12.05,12.12,691000.0,8.7211,8.75,8.6995,8.75,691000.0
2007-08-09 13:20:00,12.11,12.31,12.11,12.3,932000.0,8.7428,8.8872,8.7428,8.8799,932000.0
2007-08-09 13:30:00,12.3,12.38,12.29,12.38,444600.0,8.8799,8.9377,8.8727,8.9377,444600.0
2007-08-09 13:40:00,12.38,12.57,12.37,12.45,914800.0,8.9377,9.0749,8.9305,8.9882,914800.0
2007-08-09 13:50:00,12.46,12.46,12.42,12.43,399400.0,8.9954,8.9954,8.9666,8.9738,399400.0
2007-08-09 14:00:00,12.43,12.47,12.42,12.43,773600.0,8.9738,9.0027,8.9666,8.9738,773600.0
2007-08-09 14:10:00,12.43,12.43,12.34,12.39,661000.0,8.9738,8.9738,8.9088,8.9449,661000.0
2007-08-09 14:20:00,12.4,12.45,12.39,12.44,436400.0,8.9521,8.9882,8.9449,8.981,436400.0
2007-08-09 14:30:00,12.44,12.47,12.4,12.47,694800.0,8.981,9.0027,8.9521,9.0027,694800.0
2007-08-09 14:40:00,12.46,12.51,12.42,12.43,618200.0,8.9954,9.0315,8.9666,8.9738,618200.0
2007-08-09 14:50:00,12.42,12.45,12.38,12.38,1004000.0,8.9666,8.9882,8.9377,8.9377,1004000.0
2007-08-09 15:00:00,12.38,12.43,12.36,12.41,838000.0,8.9377,8.9738,8.9233,8.9594,838000.0
2007-08-09 15:10:00,12.42,12.66,12.41,12.64,865600.0,8.9666,9.1398,8.9594,9.1254,865600.0
2007-08-09 15:20:00,12.64,12.67,12.53,12.54,823600.0,9.1254,9.1471,9.046,9.0532,823600.0
2007-08-09 15:30:00,12.55,12.58,12.5,12.54,934200.0,9.0604,9.0821,9.0243,9.0532,934200.0
2007-08-09 15:40:00,12.54,12.54,12.47,12.49,1327200.0,9.0532,9.0532,9.0027,9.0171,1327200.0
2007-08-09 15:50:00,12.5,12.5,12.38,12.43,1124400.0,9.0243,9.0243,8.9377,8.9738,1124400.0
2007-08-10 09:30:00,12.34,12.46,12.32,12.4,1092200.0,8.9088,8.9954,8.8944,8.9521,1092200.0
2007-08-10 09:40:00,12.4,12.43,12.28,12.37,678200.0,8.9521,8.9738,8.8655,8.9305,678200.0
2007-08-10 09:50:00,12.35,12.38,12.35,12.37,549200.0,8.916,8.9377,8.916,8.9305,549200.0
2007-08-10 10:00:00,12.37,12.37,12.24,12.27,352000.0,8.9305,8.9305,8.8366,8.8583,352000.0
2007-08-10 10:10:00,12.27,12.58,12.27,12.53,712200.0,8.8583,9.0821,8.8583,9.046,712200.0
2007-08-10 10:20:00,12.52,12.55,12.47,12.49,394000.0,9.0388,9.0604,9.0027,9.0171,394000.0
2007-08-10 10:30:00,12.49,12.52,12.41,12.43,312400.0,9.0171,9.0388,8.9594,8.9738,312400.0
2007-08-10 10:40:00,12.43,12.6,12.42,12.58,328600.0,8.9738,9.0965,8.9666,9.0821,328600.0
2007-08-10 10:50:00,12.58,12.62,12.51,12.59,439800.0,9.0821,9.111,9.0315,9.0893,439800.0
2007-08-10 11:00:00,12.58,12.78,12.56,12.7,661400.0,9.0821,9.2265,9.0676,9.1687,661400.0
2007-08-10 11:10:00,12.7,12.78,12.68,12.78,255800.0,9.1687,9.2265,9.1543,9.2265,255800.0
2007-08-10 11:20:00,12.78,12.86,12.77,12.83,297800.0,9.2265,9.2842,9.2193,9.2626,297800.0
2007-08-10 11:30:00,12.83,12.84,12.67,12.67,291600.0,9.2626,9.2698,9.1471,9.1471,291600.0
2007-08-10 11:40:00,12.67,12.7,12.63,12.65,385800.0,9.1471,9.1687,9.1182,9.1326,385800.0
2007-08-10 11:50:00,12.65,12.71,12.59,12.68,311000.0,9.1326,9.1759,9.0893,9.1543,311000.0
2007-08-10 12:00:00,12.69,12.74,12.63,12.74,359000.0,9.1615,9.1976,9.1182,9.1976,359000.0
2007-08-10 12:10:00,12.74,12.9,12.72,12.88,747200.0,9.1976,9.3131,9.1832,9.2987,747200.0
2007-08-10 12:20:00,12.9,12.9,12.81,12.86,445200.0,9.3131,9.3131,9.2481,9.2842,445200.0
2007-08-10 12:30:00,12.86,12.88,12.72,12.78,665400.0,9.2842,9.2987,9.1832,9.2265,665400.0
2007-08-10 12:40:00,12.78,12.78,12.67,12.67,347000.0,9.2265,9.2265,9.1471,9.1471,347000.0
2007-08-10 12:50:00,12.68,12.76,12.67,12.69,404800.0,9.1543,9.212,9.1471,9.1615,404800.0
2007-08-10 13:00:00,12.69,12.77,12.69,12.76,316400.0,9.1615,9.2193,9.1615,9.212,316400.0
2007-08-10 13:10:00,12.76,12.82,12.76,12.8,711800.0,9.212,9.2553,9.212,9.2409,711800.0
2007-08-10 13:20:00,12.8,12.84,12.79,12.8,662000.0,9.2409,9.2698,9.2337,9.2409,662000.0
2007-08-10 13:30:00,12.8,12.81,12.77,12.77,770600.0,9.2409,9.2481,9.2193,9.2193,770600.0
2007-08-10 13:40:00,12.77,12.78,12.72,12.72,573800.0,9.2193,9.2265,9.1832,9.1832,573800.0
2007-08-10 13:50:00,12.72,12.75,12.71,12.74,754200.0,9.1832,9.2048,9.1759,9.1976,754200.0
2007-08-10 14:00:00,12.74,12.76,12.74,12.75,600200.0,9.1976,9.212,9.1976,9.2048,600200.0
2007-08-10 14:10:00,12.75,12.81,12.75,12.8,854800.0,9.2048,9.2481,9.2048,9.2409,854800.0
2007-08-10 14:20:00,12.8,12.8,12.74,12.74,959000.0,9.2409,9.2409,9.1976,9.1976,959000.0
2007-08-10 14:30:00,12.75,12.76,12.73,12.74,761800.0,9.2048,9.212,9.1904,9.1976,761800.0
2007-08-10 14:40:00,12.74,12.76,12.74,12.74,644400.0,9.1976,9.212,9.1976,9.1976,644400.0
2007-08-10 14:50:00,12.74,12.77,12.74,12.76,834200.0,9.1976,9.2193,9.1976,9.212,834200.0
2007-08-10 15:00:00,12.76,12.77,12.74,12.77,480800.0,9.212,9.2193,9.1976,9.2193,480800.0
2007-08-10 15:10:00,12.77,12.77,12.74,12.74,577800.0,9.2193,9.2193,9.1976,9.1976,577800.0
2007-08-10 15:20:00,12.74,12.81,12.74,12.79,680800.0,9.1976,9.2481,9.1976,9.2337,680800.0
2007-08-10 15:30:00,12.79,12.88,12.78,12.84,774800.0,9.2337,9.2987,9.2265,9.2698,774800.0
2007-08-10 15:40:00,12.84,12.84,12.77,12.8,634200.0,9.2698,9.2698,9.2193,9.2409,634200.0
2007-08-10 15:50:00,12.8,12.83,12.72,12.72,951000.0,9.2409,9.2626,9.1832,9.1832,951000.0
2007-08-13 09:30:00,12.81,12.91,12.73,12.9,911200.0,9.2754,9.3478,9.2174,9.3405,911200.0
2007-08-13 09:40:00,12.91,12.96,12.9,12.96,452800.0,9.3478,9.384,9.3405,9.384,452800.0
2007-08-13 09:50:00,12.96,12.98,12.94,12.96,429200.0,9.384,9.3985,9.3695,9.384,429200.0
2007-08-13 10:00:00,12.95,12.97,12.92,12.93,403600.0,9.3767,9.3912,9.355,9.3623,403600.0
2007-08-13 10:10:00,12.93,12.97,12.93,12.96,476400.0,9.3623,9.3912,9.3623,9.384,476400.0
2007-08-13 10:20:00,12.96,13.03,12.96,13.03,435600.0,9.384,9.4347,9.384,9.4347,435600.0
2007-08-13 10:30:00,13.03,13.06,13.02,13.05,336800.0,9.4347,9.4564,9.4274,9.4491,336800.0
2007-08-13 10:40:00,13.05,13.08,13.0,13.02,534200.0,9.4491,9.4709,9.4129,9.4274,534200.0
2007-08-13 10:50:00,13.01,13.03,12.97,12.99,281600.0,9.4202,9.4347,9.3912,9.4057,281600.0
2007-08-13 11:00:00,12.99,12.99,12.94,12.96,328600.0,9.4057,9.4057,9.3695,9.384,328600.0
2007-08-13 11:10:00,12.95,12.97,12.94,12.96,415600.0,9.3767,9.3912,9.3695,9.384,415600.0
2007-08-13 11:20:00,12.96,12.99,12.95,12.98,233400.0,9.384,9.4057,9.3767,9.3985,233400.0
2007-08-13 11:30:00,12.97,12.99,12.96,12.97,263800.0,9.3912,9.4057,9.384,9.3912,263800.0
2007-08-13 11:40:00,12.97,13.0,12.97,12.99,124600.0,9.3912,9.4129,9.3912,9.4057,124600.0
2007-08-13 11:50:00,12.99,13.0,12.99,13.0,161800.0,9.4057,9.4129,9.4057,9.4129,161800.0
2007-08-13 12:00:00,13.0,13.0,12.97,12.99,209800.0,9.4129,9.4129,9.3912,9.4057,209800.0
2007-08-13 12:10:00,12.99,12.99,12.96,12.97,159200.0,9.4057,9.4057,9.384,9.3912,159200.0
2007-08-13 12:20:00,12.97,12.99,12.97,12.99,56400.0,9.3912,9.4057,9.3912,9.4057,56400.0
2007-08-13 12:30:00,12.99,13.01,12.97,12.99,429600.0,9.4057,9.4202,9.3912,9.4057,429600.0
2007-08-13 12:40:00,12.99,12.99,12.97,12.99,94000.0,9.4057,9.4057,9.3912,9.4057,94000.0
2007-08-13 12:50:00,12.99,12.99,12.98,12.99,86400.0,9.4057,9.4057,9.3985,9.4057,86400.0
2007-08-13 13:00:00,12.99,13.0,12.99,12.99,205400.0,9.4057,9.4129,9.4057,9.4057,205400.0
2007-08-13 13:10:00,12.99,13.01,12.95,12.95,405800.0,9.4057,9.4202,9.3767,9.3767,405800.0
2007-08-13 13:20:00,12.95,12.96,12.87,12.9,242400.0,9.3767,9.384,9.3188,9.3405,242400.0
2007-08-13 13:30:00,12.9,12.93,12.87,12.9,93000.0,9.3405,9.3623,9.3188,9.3405,93000.0
2007-08-13 13:40:00,12.9,12.93,12.88,12.9,108200.0,9.3405,9.3623,9.3261,9.3405,108200.0
2007-08-13 13:50:00,12.9,12.95,12.87,12.92,197600.0,9.3405,9.3767,9.3188,9.355,197600.0
2007-08-13 14:00:00,12.93,12.93,12.87,12.88,170800.0,9.3623,9.3623,9.3188,9.3261,170800.0
2007-08-13 14:10:00,12.87,12.88,12.85,12.85,93200.0,9.3188,9.3261,9.3043,9.3043,93200.0
2007-08-13 14:20:00,12.85,12.9,12.84,12.9,173600.0,9.3043,9.3405,9.2971,9.3405,173600.0
2007-08-13 14:30:00,12.9,12.9,12.86,12.86,161800.0,9.3405,9.3405,9.3116,9.3116,161800.0
2007-08-13 14:40:00,12.86,12.86,12.81,12.82,181600.0,9.3116,9.3116,9.2754,9.2826,181600.0
2007-08-13 14:50:00,12.83,12.87,12.8,12.8,273200.0,9.2899,9.3188,9.2681,9.2681,273200.0
2007-08-13 15:00:00,12.81,12.83,12.76,12.8,262200.0,9.2754,9.2899,9.2392,9.2681,262200.0
2007-08-13 15:10:00,12.8,12.81,12.76,12.77,522000.0,9.2681,9.2754,9.2392,9.2464,522000.0
2007-08-13 15:20:00,12.77,12.8,12.73,12.78,315800.0,9.2464,9.2681,9.2174,9.2537,315800.0
2007-08-13 15:30:00,12.78,12.8,12.74,12.79,377800.0,9.2537,9.2681,9.2247,9.2609,377800.0
2007-08-13 15:40:00,12.79,12.8,12.77,12.78,602200.0,9.2609,9.2681,9.2464,9.2537,602200.0
2007-08-13 15:50:00,12.79,12.8,12.71,12.74,769400.0,9.2609,9.2681,9.203,9.2247,769400.0
2007-08-14 09:30:00,12.78,12.79,12.63,12.68,258600.0,9.2537,9.2609,9.145,9.1812,258600.0
2007-08-14 09:40:00,12.68,12.69,12.65,12.66,593400.0,9.1812,9.1885,9.1595,9.1668,593400.0
2007-08-14 09:50:00,12.66,12.68,12.55,12.56,473000.0,9.1668,9.1812,9.0871,9.0944,473000.0
2007-08-14 10:00:00,12.56,12.57,12.53,12.53,486400.0,9.0944,9.1016,9.0726,9.0726,486400.0
2007-08-14 10:10:00,12.53,12.56,12.52,12.56,1055800.0,9.0726,9.0944,9.0654,9.0944,1055800.0
2007-08-14 10:20:00,12.57,12.58,12.5,12.53,262800.0,9.1016,9.1088,9.0509,9.0726,262800.0
2007-08-14 10:30:00,12.53,12.62,12.53,12.6,249800.0,9.0726,9.1378,9.0726,9.1233,249800.0
2007-08-14 10:40:00,12.61,12.63,12.59,12.62,275000.0,9.1306,9.145,9.1161,9.1378,275000.0
2007-08-14 10:50:00,12.62,12.62,12.55,12.58,295200.0,9.1378,9.1378,9.0871,9.1088,295200.0
2007-08-14 11:00:00,12.58,12.58,12.48,12.49,284200.0,9.1088,9.1088,9.0364,9.0437,284200.0
2007-08-14 11:10:00,12.49,12.49,12.38,12.39,588600.0,9.0437,9.0437,8.964,8.9713,588600.0
2007-08-14 11:20:00,12.39,12.47,12.36,12.47,535400.0,8.9713,9.0292,8.9495,9.0292,535400.0
2007-08-14 11:30:00,12.47,12.54,12.46,12.53,307200.0,9.0292,9.0799,9.0219,9.0726,307200.0
2007-08-14 11:40:00,12.53,12.6,12.52,12.58,713000.0,9.0726,9.1233,9.0654,9.1088,713000.0
2007-08-14 11:50:00,12.58,12.72,12.58,12.68,566800.0,9.1088,9.2102,9.1088,9.1812,566800.0
2007-08-14 12:00:00,12.68,12.7,12.65,12.69,214200.0,9.1812,9.1957,9.1595,9.1885,214200.0
2007-08-14 12:10:00,12.69,12.7,12.64,12.68,461200.0,9.1885,9.1957,9.1523,9.1812,461200.0
2007-08-14 12:20:00,12.68,12.72,12.68,12.72,392200.0,9.1812,9.2102,9.1812,9.2102,392200.0
2007-08-14 12:30:00,12.72,12.74,12.69,12.72,294400.0,9.2102,9.2247,9.1885,9.2102,294400.0
2007-08-14 12:40:00,12.72,12.76,12.69,12.74,277600.0,9.2102,9.2392,9.1885,9.2247,277600.0
2007-08-14 12:50:00,12.74,12.78,12.72,12.76,177800.0,9.2247,9.2537,9.2102,9.2392,177800.0
2007-08-14 13:00:00,12.76,12.76,12.69,12.7,286400.0,9.2392,9.2392,9.1885,9.1957,286400.0
2007-08-14 13:10:00,12.7,12.7,12.68,12.7,265600.0,9.1957,9.1957,9.1812,9.1957,265600.0
2007-08-14 13:20:00,12.7,12.72,12.69,12.7,339000.0,9.1957,9.2102,9.1885,9.1957,339000.0
2007-08-14 13:30:00,12.7,12.76,12.7,12.76,553200.0,9.1957,9.2392,9.1957,9.2392,553200.0
2007-08-14 13:40:00,12.75,12.76,12.71,12.74,780000.0,9.2319,9.2392,9.203,9.2247,780000.0
2007-08-14 13:50:00,12.74,12.74,12.72,12.72,414400.0,9.2247,9.2247,9.2102,9.2102,414400.0
2007-08-14 14:00:00,12.72,12.74,12.72,12.72,421200.0,9.2102,9.2247,9.2102,9.2102,421200.0
2007-08-14 14:10:00,12.72,12.74,12.72,12.74,400400.0,9.2102,9.2247,9.2102,9.2247,400400.0
2007-08-14 14:20:00,12.74,12.77,12.73,12.77,465400.0,9.2247,9.2464,9.2174,9.2464,465400.0
2007-08-14 14:30:00,12.76,12.81,12.76,12.8,490800.0,9.2392,9.2754,9.2392,9.2681,490800.0
2007-08-14 14:40:00,12.8,12.83,12.8,12.81,474000.0,9.2681,9.2899,9.2681,9.2754,474000.0
2007-08-14 14:50:00,12.81,12.84,12.78,12.81,331000.0,9.2754,9.2971,9.2537,9.2754,331000.0
2007-08-14 15:00:00,12.81,12.88,12.81,12.85,606000.0,9.2754,9.3261,9.2754,9.3043,606000.0
2007-08-14 15:10:00,12.85,12.85,12.67,12.73,639800.0,9.3043,9.3043,9.174,9.2174,639800.0
2007-08-14 15:20:00,12.73,12.77,12.67,12.67,430400.0,9.2174,9.2464,9.174,9.174,430400.0
2007-08-14 15:30:00,12.67,12.69,12.6,12.63,359200.0,9.174,9.1885,9.1233,9.145,359200.0
2007-08-14 15:40:00,12.63,12.63,12.56,12.59,587400.0,9.145,9.145,9.0944,9.1161,587400.0
2007-08-14 15:50:00,12.59,12.6,12.5,12.53,1057200.0,9.1161,9.1233,9.0509,9.0726,1057200.0
2007-08-15 09:30:00,12.52,12.54,12.46,12.54,340400.0,9.0654,9.0799,9.0219,9.0799,340400.0
2007-08-15 09:40:00,12.54,12.72,12.53,12.71,388000.0,9.0799,9.2102,9.0726,9.203,388000.0
2007-08-15 09:50:00,12.71,12.88,12.7,12.81,516600.0,9.203,9.3261,9.1957,9.2754,516600.0
2007-08-15 10:00:00,12.8,12.83,12.7,12.78,498800.0,9.2681,9.2899,9.1957,9.2537,498800.0
2007-08-15 10:10:00,12.77,12.81,12.74,12.74,241600.0,9.2464,9.2754,9.2247,9.2247,241600.0
2007-08-15 10:20:00,12.74,12.8,12.73,12.79,324200.0,9.2247,9.2681,9.2174,9.2609,324200.0
2007-08-15 10:30:00,12.79,12.79,12.74,12.74,300000.0,9.2609,9.2609,9.2247,9.2247,300000.0
2007-08-15 10:40:00,12.74,12.74,12.64,12.65,327800.0,9.2247,9.2247,9.1523,9.1595,327800.0
2007-08-15 10:50:00,12.65,12.67,12.56,12.58,230800.0,9.1595,9.174,9.0944,9.1088,230800.0
2007-08-15 11:00:00,12.58,12.6,12.56,12.56,250400.0,9.1088,9.1233,9.0944,9.0944,250400.0
2007-08-15 11:10:00,12.56,12.61,12.55,12.55,195400.0,9.0944,9.1306,9.0871,9.0871,195400.0
2007-08-15 11:20:00,12.55,12.63,12.53,12.61,203800.0,9.0871,9.145,9.0726,9.1306,203800.0
2007-08-15 11:30:00,12.61,12.61,12.53,12.53,106400.0,9.1306,9.1306,9.0726,9.0726,106400.0
2007-08-15 11:40:00,12.53,12.58,12.53,12.54,132000.0,9.0726,9.1088,9.0726,9.0799,132000.0
2007-08-15 11:50:00,12.55,12.56,12.51,12.54,137400.0,9.0871,9.0944,9.0582,9.0799,137400.0
2007-08-15 12:00:00,12.54,12.61,12.54,12.57,126600.0,9.0799,9.1306,9.0799,9.1016,126600.0
2007-08-15 12:10:00,12.56,12.64,12.55,12.61,100000.0,9.0944,9.1523,9.0871,9.1306,100000.0
2007-08-15 12:20:00,12.61,12.63,12.58,12.59,115600.0,9.1306,9.145,9.1088,9.1161,115600.0
2007-08-15 12:30:00,12.58,12.59,12.55,12.59,64800.0,9.1088,9.1161,9.0871,9.1161,64800.0
2007-08-15 12:40:00,12.59,12.63,12.57,12.62,93200.0,9.1161,9.145,9.1016,9.1378,93200.0
2007-08-15 12:50:00,12.63,12.63,12.59,12.6,44400.0,9.145,9.145,9.1161,9.1233,44400.0
2007-08-15 13:00:00,12.59,12.6,12.56,12.59,57000.0,9.1161,9.1233,9.0944,9.1161,57000.0
2007-08-15 13:10:00,12.59,12.61,12.58,12.59,58000.0,9.1161,9.1306,9.1088,9.1161,58000.0
2007-08-15 13:20:00,12.59,12.65,12.58,12.62,63000.0,9.1161,9.1595,9.1088,9.1378,63000.0
2007-08-15 13:30:00,12.63,12.69,12.63,12.68,143400.0,9.145,9.1885,9.145,9.1812,143400.0
2007-08-15 13:40:00,12.68,12.74,12.68,12.69,263000.0,9.1812,9.2247,9.1812,9.1885,263000.0
2007-08-15 13:50:00,12.69,12.72,12.67,12.67,227400.0,9.1885,9.2102,9.174,9.174,227400.0
2007-08-15 14:00:00,12.68,12.68,12.63,12.63,289000.0,9.1812,9.1812,9.145,9.145,289000.0
2007-08-15 14:10:00,12.63,12.65,12.55,12.57,321400.0,9.145,9.1595,9.0871,9.1016,321400.0
2007-08-15 14:20:00,12.57,12.59,12.54,12.55,297000.0,9.1016,9.1161,9.0799,9.0871,297000.0
2007-08-15 14:30:00,12.56,12.58,12.51,12.53,399800.0,9.0944,9.1088,9.0582,9.0726,399800.0
2007-08-15 14:40:00,12.54,12.56,12.46,12.46,247800.0,9.0799,9.0944,9.0219,9.0219,247800.0
2007-08-15 14:50:00,12.45,12.52,12.45,12.51,464000.0,9.0147,9.0654,9.0147,9.0582,464000.0
2007-08-15 15:00:00,12.51,12.54,12.43,12.44,387200.0,9.0582,9.0799,9.0002,9.0075,387200.0
2007-08-15 15:10:00,12.44,12.45,12.39,12.42,520600.0,9.0075,9.0147,8.9713,8.993,520600.0
2007-08-15 15:20:00,12.43,12.43,12.33,12.34,259000.0,9.0002,9.0002,8.9278,8.9351,259000.0
2007-08-15 15:30:00,12.34,12.42,12.33,12.4,457800.0,8.9351,8.993,8.9278,8.9785,457800.0
2007-08-15 15:40:00,12.4,12.43,12.35,12.4,934000.0,8.9785,9.0002,8.9423,8.9785,934000.0
2007-08-15 15:50:00,12.4,12.51,12.38,12.43,2102000.0,8.9785,9.0582,8.964,9.0002,2102000.0
2007-08-16 09:30:00,12.4,12.4,12.06,12.35,312800.0,8.9785,8.9785,8.7323,8.9423,312800.0
2007-08-16 09:40:00,12.35,12.53,12.35,12.52,477000.0,8.9423,9.0726,8.9423,9.0654,477000.0
2007-08-16 09:50:00,12.52,12.62,12.51,12.52,612800.0,9.0654,9.1378,9.0582,9.0654,612800.0
2007-08-16 10:00:00,12.51,12.51,12.45,12.47,182600.0,9.0582,9.0582,9.0147,9.0292,182600.0
2007-08-16 10:10:00,12.47,12.49,12.45,12.49,297400.0,9.0292,9.0437,9.0147,9.0437,297400.0
2007-08-16 10:20:00,12.48,12.49,12.38,12.38,352200.0,9.0364,9.0437,8.964,8.964,352200.0
2007-08-16 10:30:00,12.38,12.42,12.35,12.41,401400.0,8.964,8.993,8.9423,8.9857,401400.0
2007-08-16 10:40:00,12.41,12.47,12.4,12.46,332800.0,8.9857,9.0292,8.9785,9.0219,332800.0
2007-08-16 10:50:00,12.46,12.51,12.45,12.45,344400.0,9.0219,9.0582,9.0147,9.0147,344400.0
2007-08-16 11:00:00,12.44,12.54,12.44,12.52,675400.0,9.0075,9.0799,9.0075,9.0654,675400.0
2007-08-16 11:10:00,12.52,12.63,12.46,12.48,475600.0,9.0654,9.145,9.0219,9.0364,475600.0
2007-08-16 11:20:00,12.48,12.58,12.46,12.54,238200.0,9.0364,9.1088,9.0219,9.0799,238200.0
2007-08-16 11:30:00,12.54,12.6,12.5,12.58,441200.0,9.0799,9.1233,9.0509,9.1088,441200.0
2007-08-16 11:40:00,12.59,12.6,12.5,12.51,140000.0,9.1161,9.1233,9.0509,9.0582,140000.0
2007-08-16 11:50:00,12.5,12.57,12.49,12.51,349600.0,9.0509,9.1016,9.0437,9.0582,349600.0
2007-08-16 12:00:00,12.52,12.58,12.47,12.48,286600.0,9.0654,9.1088,9.0292,9.0364,286600.0
2007-08-16 12:10:00,12.48,12.53,12.47,12.52,284400.0,9.0364,9.0726,9.0292,9.0654,284400.0
2007-08-16 12:20:00,12.51,12.55,12.49,12.52,290800.0,9.0582,9.0871,9.0437,9.0654,290800.0
2007-08-16 12:30:00,12.52,12.57,12.51,12.53,518800.0,9.0654,9.1016,9.0582,9.0726,518800.0
2007-08-16 12:40:00,12.53,12.54,12.47,12.49,321000.0,9.0726,9.0799,9.0292,9.0437,321000.0
2007-08-16 12:50:00,12.5,12.51,12.47,12.48,392400.0,9.0509,9.0582,9.0292,9.0364,392400.0
2007-08-16 13:00:00,12.48,12.51,12.46,12.48,462600.0,9.0364,9.0582,9.0219,9.0364,462600.0
2007-08-16 13:10:00,12.49,12.51,12.47,12.51,548400.0,9.0437,9.0582,9.0292,9.0582,548400.0
2007-08-16 13:20:00,12.51,12.51,12.46,12.47,512000.0,9.0582,9.0582,9.0219,9.0292,512000.0
2007-08-16 13:30:00,12.47,12.49,12.45,12.46,525800.0,9.0292,9.0437,9.0147,9.0219,525800.0
2007-08-16 13:40:00,12.46,12.48,12.4,12.44,667600.0,9.0219,9.0364,8.9785,9.0075,667600.0
2007-08-16 13:50:00,12.44,12.49,12.44,12.47,507400.0,9.0075,9.0437,9.0075,9.0292,507400.0
2007-08-16 14:00:00,12.47,12.52,12.43,12.48,810000.0,9.0292,9.0654,9.0002,9.0364,810000.0
2007-08-16 14:10:00,12.47,12.55,12.47,12.53,806400.0,9.0292,9.0871,9.0292,9.0726,806400.0
2007-08-16 14:20:00,12.54,12.54,12.46,12.47,701000.0,9.0799,9.0799,9.0219,9.0292,701000.0
2007-08-16 14:30:00,12.47,12.47,12.43,12.43,970800.0,9.0292,9.0292,9.0002,9.0002,970800.0
2007-08-16 14:40:00,12.44,12.45,12.37,12.38,778200.0,9.0075,9.0147,8.9568,8.964,778200.0
2007-08-16 14:50:00,12.38,12.42,12.38,12.42,477200.0,8.964,8.993,8.964,8.993,477200.0
2007-08-16 15:00:00,12.42,12.42,12.21,12.24,717000.0,8.993,8.993,8.8409,8.8627,717000.0
2007-08-16 15:10:00,12.24,12.24,12.13,12.22,483000.0,8.8627,8.8627,8.783,8.8482,483000.0
2007-08-16 15:20:00,12.22,12.33,12.22,12.32,395800.0,8.8482,8.9278,8.8482,8.9206,395800.0
2007-08-16 15:30:00,12.32,12.42,12.32,12.37,655800.0,8.9206,8.993,8.9206,8.9568,655800.0
2007-08-16 15:40:00,12.37,12.4,12.33,12.36,545600.0,8.9568,8.9785,8.9278,8.9495,545600.0
2007-08-16 15:50:00,12.36,12.45,12.34,12.42,853800.0,8.9495,9.0147,8.9351,8.993,853800.0
2007-08-17 09:30:00,12.77,13.06,12.7,12.95,1029000.0,9.2464,9.4564,9.1957,9.3767,1029000.0
2007-08-17 09:40:00,12.95,13.02,12.88,12.99,546200.0,9.3767,9.4274,9.3261,9.4057,546200.0
2007-08-17 09:50:00,12.99,13.06,12.96,13.04,521800.0,9.4057,9.4564,9.384,9.4419,521800.0
2007-08-17 10:00:00,13.04,13.05,12.92,12.94,728600.0,9.4419,9.4491,9.355,9.3695,728600.0
2007-08-17 10:10:00,12.94,12.95,12.78,12.78,448200.0,9.3695,9.3767,9.2537,9.2537,448200.0
2007-08-17 10:20:00,12.78,12.85,12.63,12.65,423600.0,9.2537,9.3043,9.145,9.1595,423600.0
2007-08-17 10:30:00,12.66,12.71,12.62,12.7,539000.0,9.1668,9.203,9.1378,9.1957,539000.0
2007-08-17 10:40:00,12.7,12.71,12.61,12.63,446400.0,9.1957,9.203,9.1306,9.145,446400.0
2007-08-17 10:50:00,12.63,12.67,12.59,12.62,825800.0,9.145,9.174,9.1161,9.1378,825800.0
2007-08-17 11:00:00,12.62,12.67,12.61,12.65,296600.0,9.1378,9.174,9.1306,9.1595,296600.0
2007-08-17 11:10:00,12.65,12.69,12.63,12.65,488800.0,9.1595,9.1885,9.145,9.1595,488800.0
2007-08-17 11:20:00,12.65,12.68,12.65,12.65,241000.0,9.1595,9.1812,9.1595,9.1595,241000.0
2007-08-17 11:30:00,12.65,12.74,12.65,12.74,267800.0,9.1595,9.2247,9.1595,9.2247,267800.0
2007-08-17 11:40:00,12.74,12.75,12.69,12.7,381200.0,9.2247,9.2319,9.1885,9.1957,381200.0
2007-08-17 11:50:00,12.7,12.72,12.67,12.68,179200.0,9.1957,9.2102,9.174,9.1812,179200.0
2007-08-17 12:00:00,12.68,12.69,12.67,12.67,193000.0,9.1812,9.1885,9.174,9.174,193000.0
2007-08-17 12:10:00,12.67,12.72,12.66,12.71,439200.0,9.174,9.2102,9.1668,9.203,439200.0
2007-08-17 12:20:00,12.71,12.71,12.69,12.71,258200.0,9.203,9.203,9.1885,9.203,258200.0
2007-08-17 12:30:00,12.7,12.74,12.7,12.73,463400.0,9.1957,9.2247,9.1957,9.2174,463400.0
2007-08-17 12:40:00,12.72,12.74,12.72,12.72,306800.0,9.2102,9.2247,9.2102,9.2102,306800.0
2007-08-17 12:50:00,12.72,12.72,12.71,12.71,329400.0,9.2102,9.2102,9.203,9.203,329400.0
2007-08-17 13:00:00,12.71,12.81,12.71,12.77,625000.0,9.203,9.2754,9.203,9.2464,625000.0
2007-08-17 13:10:00,12.77,12.87,12.76,12.86,559600.0,9.2464,9.3188,9.2392,9.3116,559600.0
2007-08-17 13:20:00,12.86,12.86,12.84,12.85,244000.0,9.3116,9.3116,9.2971,9.3043,244000.0
2007-08-17 13:30:00,12.84,12.86,12.84,12.85,371200.0,9.2971,9.3116,9.2971,9.3043,371200.0
2007-08-17 13:40:00,12.85,12.88,12.85,12.86,568200.0,9.3043,9.3261,9.3043,9.3116,568200.0
2007-08-17 13:50:00,12.86,12.88,12.83,12.84,531600.0,9.3116,9.3261,9.2899,9.2971,531600.0
2007-08-17 14:00:00,12.84,12.84,12.81,12.83,378400.0,9.2971,9.2971,9.2754,9.2899,378400.0
2007-08-17 14:10:00,12.83,12.83,12.78,12.79,306400.0,9.2899,9.2899,9.2537,9.2609,306400.0
2007-08-17 14:20:00,12.79,12.85,12.79,12.84,261200.0,9.2609,9.3043,9.2609,9.2971,261200.0
2007-08-17 14:30:00,12.84,12.88,12.83,12.88,353600.0,9.2971,9.3261,9.2899,9.3261,353600.0
2007-08-17 14:40:00,12.88,12.88,12.84,12.87,260000.0,9.3261,9.3261,9.2971,9.3188,260000.0
2007-08-17 14:50:00,12.87,12.9,12.86,12.87,417800.0,9.3188,9.3405,9.3116,9.3188,417800.0
2007-08-17 15:00:00,12.87,12.94,12.86,12.94,437200.0,9.3188,9.3695,9.3116,9.3695,437200.0
2007-08-17 15:10:00,12.94,13.03,12.94,13.02,570200.0,9.3695,9.4347,9.3695,9.4274,570200.0
2007-08-17 15:20:00,13.03,13.03,12.92,12.93,420800.0,9.4347,9.4347,9.355,9.3623,420800.0
2007-08-17 15:30:00,12.93,13.06,12.93,13.06,401200.0,9.3623,9.4564,9.3623,9.4564,401200.0
2007-08-17 15:40:00,13.06,13.06,12.99,13.05,586800.0,9.4564,9.4564,9.4057,9.4491,586800.0
2007-08-17 15:50:00,13.04,13.06,13.02,13.02,720400.0,9.4419,9.4564,9.4274,9.4274,720400.0
2007-08-20 09:30:00,13.03,13.06,12.96,12.98,182600.0,9.4347,9.4564,9.384,9.3985,182600.0
2007-08-20 09:40:00,12.96,12.99,12.95,12.95,329000.0,9.384,9.4057,9.3767,9.3767,329000.0
2007-08-20 09:50:00,12.95,13.03,12.95,12.99,255400.0,9.3767,9.4347,9.3767,9.4057,255400.0
2007-08-20 10:00:00,12.99,13.01,12.92,12.92,278400.0,9.4057,9.4202,9.355,9.355,278400.0
2007-08-20 10:10:00,12.92,12.94,12.88,12.88,299400.0,9.355,9.3695,9.3261,9.3261,299400.0
2007-08-20 10:20:00,12.88,12.9,12.82,12.82,291200.0,9.3261,9.3405,9.2826,9.2826,291200.0
2007-08-20 10:30:00,12.83,12.83,12.8,12.81,271200.0,9.2899,9.2899,9.2681,9.2754,271200.0
2007-08-20 10:40:00,12.81,12.88,12.81,12.81,234200.0,9.2754,9.3261,9.2754,9.2754,234200.0
2007-08-20 10:50:00,12.81,12.82,12.79,12.8,186800.0,9.2754,9.2826,9.2609,9.2681,186800.0
2007-08-20 11:00:00,12.8,12.81,12.77,12.78,222200.0,9.2681,9.2754,9.2464,9.2537,222200.0
2007-08-20 11:10:00,12.78,12.8,12.78,12.8,116800.0,9.2537,9.2681,9.2537,9.2681,116800.0
2007-08-20 11:20:00,12.8,12.83,12.79,12.8,161800.0,9.2681,9.2899,9.2609,9.2681,161800.0
2007-08-20 11:30:00,12.8,12.81,12.78,12.81,143800.0,9.2681,9.2754,9.2537,9.2754,143800.0
2007-08-20 11:40:00,12.81,12.83,12.8,12.81,104400.0,9.2754,9.2899,9.2681,9.2754,104400.0
2007-08-20 11:50:00,12.81,12.82,12.78,12.78,187800.0,9.2754,9.2826,9.2537,9.2537,187800.0
2007-08-20 12:00:00,12.78,12.8,12.77,12.77,140800.0,9.2537,9.2681,9.2464,9.2464,140800.0
2007-08-20 12:10:00,12.77,12.78,12.74,12.78,143200.0,9.2464,9.2537,9.2247,9.2537,143200.0
2007-08-20 12:20:00,12.77,12.78,12.74,12.76,64000.0,9.2464,9.2537,9.2247,9.2392,64000.0
2007-08-20 12:30:00,12.76,12.77,12.74,12.76,85800.0,9.2392,9.2464,9.2247,9.2392,85800.0
2007-08-20 12:40:00,12.76,12.77,12.74,12.74,114600.0,9.2392,9.2464,9.2247,9.2247,114600.0
2007-08-20 12:50:00,12.75,12.76,12.74,12.74,100800.0,9.2319,9.2392,9.2247,9.2247,100800.0
2007-08-20 13:00:00,12.74,12.77,12.73,12.77,59000.0,9.2247,9.2464,9.2174,9.2464,59000.0
2007-08-20 13:10:00,12.78,12.78,12.74,12.74,81600.0,9.2537,9.2537,9.2247,9.2247,81600.0
2007-08-20 13:20:00,12.74,12.76,12.72,12.74,69400.0,9.2247,9.2392,9.2102,9.2247,69400.0
2007-08-20 13:30:00,12.75,12.76,12.72,12.74,103400.0,9.2319,9.2392,9.2102,9.2247,103400.0
2007-08-20 13:40:00,12.74,12.81,12.73,12.81,102000.0,9.2247,9.2754,9.2174,9.2754,102000.0
2007-08-20 13:50:00,12.81,12.81,12.77,12.77,118000.0,9.2754,9.2754,9.2464,9.2464,118000.0
2007-08-20 14:00:00,12.77,12.79,12.74,12.77,79400.0,9.2464,9.2609,9.2247,9.2464,79400.0
2007-08-20 14:10:00,12.76,12.78,12.73,12.73,150800.0,9.2392,9.2537,9.2174,9.2174,150800.0
2007-08-20 14:20:00,12.74,12.8,12.72,12.78,245600.0,9.2247,9.2681,9.2102,9.2537,245600.0
2007-08-20 14:30:00,12.78,12.88,12.77,12.86,268800.0,9.2537,9.3261,9.2464,9.3116,268800.0
2007-08-20 14:40:00,12.87,12.88,12.84,12.87,198200.0,9.3188,9.3261,9.2971,9.3188,198200.0
2007-08-20 14:50:00,12.86,12.93,12.85,12.93,223200.0,9.3116,9.3623,9.3043,9.3623,223200.0
2007-08-20 15:00:00,12.93,12.95,12.9,12.95,278800.0,9.3623,9.3767,9.3405,9.3767,278800.0
2007-08-20 15:10:00,12.95,13.06,12.95,13.01,395800.0,9.3767,9.4564,9.3767,9.4202,395800.0
2007-08-20 15:20:00,13.01,13.02,12.98,13.01,274000.0,9.4202,9.4274,9.3985,9.4202,274000.0
2007-08-20 15:30:00,13.01,13.01,12.88,12.88,265400.0,9.4202,9.4202,9.3261,9.3261,265400.0
2007-08-20 15:40:00,12.88,12.97,12.87,12.95,463000.0,9.3261,9.3912,9.3188,9.3767,463000.0
2007-08-20 15:50:00,12.95,12.97,12.9,12.93,512000.0,9.3767,9.3912,9.3405,9.3623,512000.0
2007-08-21 09:30:00,12.95,12.95,12.77,12.88,278000.0,9.3767,9.3767,9.2464,9.3261,278000.0
2007-08-21 09:40:00,12.88,12.96,12.87,12.92,221400.0,9.3261,9.384,9.3188,9.355,221400.0
2007-08-21 09:50:00,12.92,12.95,12.91,12.95,222600.0,9.355,9.3767,9.3478,9.3767,222600.0
2007-08-21 10:00:00,12.95,12.96,12.93,12.95,192400.0,9.3767,9.384,9.3623,9.3767,192400.0
2007-08-21 10:10:00,12.95,12.99,12.93,12.99,280600.0,9.3767,9.4057,9.3623,9.4057,280600.0
2007-08-21 10:20:00,12.99,13.05,12.99,13.05,200000.0,9.4057,9.4491,9.4057,9.4491,200000.0
2007-08-21 10:30:00,13.05,13.08,13.05,13.08,265400.0,9.4491,9.4709,9.4491,9.4709,265400.0
2007-08-21 10:40:00,13.09,13.13,13.09,13.12,258200.0,9.4781,9.5071,9.4781,9.4998,258200.0
2007-08-21 10:50:00,13.12,13.13,13.09,13.1,175400.0,9.4998,9.5071,9.4781,9.4854,175400.0
2007-08-21 11:00:00,13.09,13.13,13.08,13.1,285400.0,9.4781,9.5071,9.4709,9.4854,285400.0
2007-08-21 11:10:00,13.1,13.24,13.1,13.24,287800.0,9.4854,9.5867,9.4854,9.5867,287800.0
2007-08-21 11:20:00,13.24,13.24,13.21,13.24,337800.0,9.5867,9.5867,9.565,9.5867,337800.0
2007-08-21 11:30:00,13.24,13.29,13.24,13.28,239200.0,9.5867,9.6229,9.5867,9.6157,239200.0
2007-08-21 11:40:00,13.28,13.34,13.28,13.33,219800.0,9.6157,9.6591,9.6157,9.6519,219800.0
2007-08-21 11:50:00,13.33,13.33,13.29,13.31,162000.0,9.6519,9.6519,9.6229,9.6374,162000.0
2007-08-21 12:00:00,13.31,13.31,13.24,13.24,240200.0,9.6374,9.6374,9.5867,9.5867,240200.0
2007-08-21 12:10:00,13.24,13.24,13.22,13.24,208600.0,9.5867,9.5867,9.5722,9.5867,208600.0
2007-08-21 12:20:00,13.24,13.24,13.22,13.22,180800.0,9.5867,9.5867,9.5722,9.5722,180800.0
2007-08-21 12:30:00,13.22,13.22,13.17,13.2,300400.0,9.5722,9.5722,9.536,9.5578,300400.0
2007-08-21 12:40:00,13.21,13.22,13.19,13.21,170600.0,9.565,9.5722,9.5505,9.565,170600.0
2007-08-21 12:50:00,13.21,13.22,13.19,13.2,156200.0,9.565,9.5722,9.5505,9.5578,156200.0
2007-08-21 13:00:00,13.2,13.2,13.19,13.19,150200.0,9.5578,9.5578,9.5505,9.5505,150200.0
2007-08-21 13:10:00,13.2,13.21,13.19,13.21,74400.0,9.5578,9.565,9.5505,9.565,74400.0
2007-08-21 13:20:00,13.21,13.24,13.21,13.23,107400.0,9.565,9.5867,9.565,9.5795,107400.0
2007-08-21 13:30:00,13.23,13.24,13.22,13.22,84000.0,9.5795,9.5867,9.5722,9.5722,84000.0
2007-08-21 13:40:00,13.24,13.24,13.21,13.21,115600.0,9.5867,9.5867,9.565,9.565,115600.0
2007-08-21 13:50:00,13.21,13.22,13.19,13.19,100400.0,9.565,9.5722,9.5505,9.5505,100400.0
2007-08-21 14:00:00,13.19,13.21,13.18,13.21,135200.0,9.5505,9.565,9.5433,9.565,135200.0
2007-08-21 14:10:00,13.21,13.22,13.2,13.21,127400.0,9.565,9.5722,9.5578,9.565,127400.0
2007-08-21 14:20:00,13.21,13.22,13.21,13.22,121000.0,9.565,9.5722,9.565,9.5722,121000.0
2007-08-21 14:30:00,13.22,13.22,13.12,13.15,227400.0,9.5722,9.5722,9.4998,9.5216,227400.0
2007-08-21 14:40:00,13.14,13.15,13.12,13.13,211600.0,9.5143,9.5216,9.4998,9.5071,211600.0
2007-08-21 14:50:00,13.14,13.14,13.08,13.13,177800.0,9.5143,9.5143,9.4709,9.5071,177800.0
2007-08-21 15:00:00,13.13,13.15,13.08,13.09,212200.0,9.5071,9.5216,9.4709,9.4781,212200.0
2007-08-21 15:10:00,13.09,13.1,13.05,13.09,197800.0,9.4781,9.4854,9.4491,9.4781,197800.0
2007-08-21 15:20:00,13.08,13.13,13.07,13.12,164800.0,9.4709,9.5071,9.4636,9.4998,164800.0
2007-08-21 15:30:00,13.13,13.15,13.12,13.13,252000.0,9.5071,9.5216,9.4998,9.5071,252000.0
2007-08-21 15:40:00,13.13,13.13,13.08,13.11,335800.0,9.5071,9.5071,9.4709,9.4926,335800.0
2007-08-21 15:50:00,13.11,13.13,13.05,13.09,650400.0,9.4926,9.5071,9.4491,9.4781,650400.0
2007-08-22 09:30:00,13.17,13.31,13.17,13.31,240600.0,9.536,9.6374,9.536,9.6374,240600.0
2007-08-22 09:40:00,13.3,13.42,13.28,13.35,481200.0,9.6302,9.7171,9.6157,9.6664,481200.0
2007-08-22 09:50:00,13.34,13.34,13.26,13.28,174200.0,9.6591,9.6591,9.6012,9.6157,174200.0
2007-08-22 10:00:00,13.28,13.28,13.2,13.22,139200.0,9.6157,9.6157,9.5578,9.5722,139200.0
2007-08-22 10:10:00,13.22,13.22,13.21,13.21,104000.0,9.5722,9.5722,9.565,9.565,104000.0
2007-08-22 10:20:00,13.21,13.23,13.18,13.23,155200.0,9.565,9.5795,9.5433,9.5795,155200.0
2007-08-22 10:30:00,13.23,13.28,13.22,13.27,310200.0,9.5795,9.6157,9.5722,9.6084,310200.0
2007-08-22 10:40:00,13.27,13.27,13.2,13.22,88400.0,9.6084,9.6084,9.5578,9.5722,88400.0
2007-08-22 10:50:00,13.22,13.25,13.21,13.21,87000.0,9.5722,9.594,9.565,9.565,87000.0
2007-08-22 11:00:00,13.21,13.22,13.14,13.15,142200.0,9.565,9.5722,9.5143,9.5216,142200.0
2007-08-22 11:10:00,13.15,13.16,13.13,13.13,157800.0,9.5216,9.5288,9.5071,9.5071,157800.0
2007-08-22 11:20:00,13.13,13.13,13.11,13.11,170600.0,9.5071,9.5071,9.4926,9.4926,170600.0
2007-08-22 11:30:00,13.12,13.2,13.1,13.17,118000.0,9.4998,9.5578,9.4854,9.536,118000.0
2007-08-22 11:40:00,13.17,13.24,13.15,13.22,147200.0,9.536,9.5867,9.5216,9.5722,147200.0
2007-08-22 11:50:00,13.22,13.22,13.19,13.2,68400.0,9.5722,9.5722,9.5505,9.5578,68400.0
2007-08-22 12:00:00,13.2,13.23,13.17,13.23,113800.0,9.5578,9.5795,9.536,9.5795,113800.0
2007-08-22 12:10:00,13.23,13.23,13.17,13.17,121800.0,9.5795,9.5795,9.536,9.536,121800.0
2007-08-22 12:20:00,13.17,13.17,13.15,13.15,105000.0,9.536,9.536,9.5216,9.5216,105000.0
2007-08-22 12:30:00,13.15,13.15,13.06,13.1,158800.0,9.5216,9.5216,9.4564,9.4854,158800.0
2007-08-22 12:40:00,13.1,13.15,13.09,13.15,102400.0,9.4854,9.5216,9.4781,9.5216,102400.0
2007-08-22 12:50:00,13.15,13.15,13.12,13.12,61600.0,9.5216,9.5216,9.4998,9.4998,61600.0
2007-08-22 13:00:00,13.13,13.15,13.11,13.12,118200.0,9.5071,9.5216,9.4926,9.4998,118200.0
2007-08-22 13:10:00,13.12,13.12,13.1,13.12,146400.0,9.4998,9.4998,9.4854,9.4998,146400.0
2007-08-22 13:20:00,13.12,13.15,13.1,13.11,205200.0,9.4998,9.5216,9.4854,9.4926,205200.0
2007-08-22 13:30:00,13.1,13.12,13.08,13.12,165400.0,9.4854,9.4998,9.4709,9.4998,165400.0
2007-08-22 13:40:00,13.12,13.16,13.12,13.13,147800.0,9.4998,9.5288,9.4998,9.5071,147800.0
2007-08-22 13:50:00,13.13,13.17,13.12,13.16,108600.0,9.5071,9.536,9.4998,9.5288,108600.0
2007-08-22 14:00:00,13.16,13.17,13.14,13.15,124400.0,9.5288,9.536,9.5143,9.5216,124400.0
2007-08-22 14:10:00,13.15,13.17,13.13,13.16,200200.0,9.5216,9.536,9.5071,9.5288,200200.0
2007-08-22 14:20:00,13.16,13.17,13.12,13.13,152000.0,9.5288,9.536,9.4998,9.5071,152000.0
2007-08-22 14:30:00,13.13,13.14,13.1,13.11,131000.0,9.5071,9.5143,9.4854,9.4926,131000.0
2007-08-22 14:40:00,13.11,13.19,13.11,13.18,130000.0,9.4926,9.5505,9.4926,9.5433,130000.0
2007-08-22 14:50:00,13.18,13.21,13.12,13.13,164200.0,9.5433,9.565,9.4998,9.5071,164200.0
2007-08-22 15:00:00,13.13,13.13,13.11,13.11,120000.0,9.5071,9.5071,9.4926,9.4926,120000.0
2007-08-22 15:10:00,13.11,13.19,13.11,13.17,135000.0,9.4926,9.5505,9.4926,9.536,135000.0
2007-08-22 15:20:00,13.17,13.21,13.17,13.21,589000.0,9.536,9.565,9.536,9.565,589000.0
2007-08-22 15:30:00,13.22,13.27,13.21,13.22,325600.0,9.5722,9.6084,9.565,9.5722,325600.0
2007-08-22 15:40:00,13.22,13.24,13.2,13.22,205800.0,9.5722,9.5867,9.5578,9.5722,205800.0
2007-08-22 15:50:00,13.21,13.22,13.19,13.2,333400.0,9.565,9.5722,9.5505,9.5578,333400.0
2007-08-23 09:30:00,13.18,13.32,13.03,13.21,500800.0,9.5433,9.6446,9.4347,9.565,500800.0
2007-08-23 09:40:00,13.22,13.22,13.12,13.13,454800.0,9.5722,9.5722,9.4998,9.5071,454800.0
2007-08-23 09:50:00,13.13,13.24,13.13,13.14,322200.0,9.5071,9.5867,9.5071,9.5143,322200.0
2007-08-23 10:00:00,13.14,13.15,13.12,13.12,196200.0,9.5143,9.5216,9.4998,9.4998,196200.0
2007-08-23 10:10:00,13.13,13.15,13.11,13.15,321000.0,9.5071,9.5216,9.4926,9.5216,321000.0
2007-08-23 10:20:00,13.14,13.19,13.13,13.16,281800.0,9.5143,9.5505,9.5071,9.5288,281800.0
2007-08-23 10:30:00,13.16,13.21,13.15,13.2,199800.0,9.5288,9.565,9.5216,9.5578,199800.0
2007-08-23 10:40:00,13.2,13.21,13.18,13.18,71200.0,9.5578,9.565,9.5433,9.5433,71200.0
2007-08-23 10:50:00,13.19,13.19,13.16,13.17,83200.0,9.5505,9.5505,9.5288,9.536,83200.0
2007-08-23 11:00:00,13.17,13.18,13.12,13.13,173200.0,9.536,9.5433,9.4998,9.5071,173200.0
2007-08-23 11:10:00,13.13,13.15,13.11,13.15,141600.0,9.5071,9.5216,9.4926,9.5216,141600.0
2007-08-23 11:20:00,13.15,13.19,13.14,13.15,95200.0,9.5216,9.5505,9.5143,9.5216,95200.0
2007-08-23 11:30:00,13.15,13.17,13.14,13.15,79600.0,9.5216,9.536,9.5143,9.5216,79600.0
2007-08-23 11:40:00,13.16,13.17,13.15,13.15,85000.0,9.5288,9.536,9.5216,9.5216,85000.0
2007-08-23 11:50:00,13.15,13.15,13.11,13.11,126200.0,9.5216,9.5216,9.4926,9.4926,126200.0
2007-08-23 12:00:00,13.11,13.13,13.11,13.11,77600.0,9.4926,9.5071,9.4926,9.4926,77600.0
2007-08-23 12:10:00,13.11,13.13,13.11,13.12,117400.0,9.4926,9.5071,9.4926,9.4998,117400.0
2007-08-23 12:20:00,13.13,13.13,13.11,13.12,131000.0,9.5071,9.5071,9.4926,9.4998,131000.0
2007-08-23 12:30:00,13.12,13.13,13.11,13.13,108800.0,9.4998,9.5071,9.4926,9.5071,108800.0
2007-08-23 12:40:00,13.13,13.15,13.12,13.15,122800.0,9.5071,9.5216,9.4998,9.5216,122800.0
2007-08-23 12:50:00,13.15,13.15,13.12,13.14,215600.0,9.5216,9.5216,9.4998,9.5143,215600.0
2007-08-23 13:00:00,13.15,13.15,13.13,13.14,161600.0,9.5216,9.5216,9.5071,9.5143,161600.0
2007-08-23 13:10:00,13.13,13.16,13.13,13.14,121600.0,9.5071,9.5288,9.5071,9.5143,121600.0
2007-08-23 13:20:00,13.14,13.14,13.12,13.13,67800.0,9.5143,9.5143,9.4998,9.5071,67800.0
2007-08-23 13:30:00,13.13,13.17,13.13,13.16,125200.0,9.5071,9.536,9.5071,9.5288,125200.0
2007-08-23 13:40:00,13.16,13.21,13.16,13.19,66800.0,9.5288,9.565,9.5288,9.5505,66800.0
2007-08-23 13:50:00,13.2,13.2,13.17,13.2,87000.0,9.5578,9.5578,9.536,9.5578,87000.0
2007-08-23 14:00:00,13.2,13.25,13.2,13.24,132800.0,9.5578,9.594,9.5578,9.5867,132800.0
2007-08-23 14:10:00,13.24,13.26,13.18,13.18,133200.0,9.5867,9.6012,9.5433,9.5433,133200.0
2007-08-23 14:20:00,13.19,13.22,13.17,13.22,125800.0,9.5505,9.5722,9.536,9.5722,125800.0
2007-08-23 14:30:00,13.22,13.24,13.2,13.2,111800.0,9.5722,9.5867,9.5578,9.5578,111800.0
2007-08-23 14:40:00,13.2,13.21,13.17,13.2,214000.0,9.5578,9.565,9.536,9.5578,214000.0
2007-08-23 14:50:00,13.2,13.21,13.17,13.2,168800.0,9.5578,9.565,9.536,9.5578,168800.0
2007-08-23 15:00:00,13.2,13.21,13.16,13.18,259800.0,9.5578,9.565,9.5288,9.5433,259800.0
2007-08-23 15:10:00,13.18,13.23,13.17,13.22,253800.0,9.5433,9.5795,9.536,9.5722,253800.0
2007-08-23 15:20:00,13.23,13.27,13.19,13.2,170600.0,9.5795,9.6084,9.5505,9.5578,170600.0
2007-08-23 15:30:00,13.2,13.21,13.17,13.2,270200.0,9.5578,9.565,9.536,9.5578,270200.0
2007-08-23 15:40:00,13.2,13.24,13.15,13.22,298800.0,9.5578,9.5867,9.5216,9.5722,298800.0
2007-08-23 15:50:00,13.22,13.22,13.18,13.2,539200.0,9.5722,9.5722,9.5433,9.5578,539200.0
2007-08-24 09:30:00,13.4,13.5,13.4,13.43,530000.0,9.7026,9.775,9.7026,9.7243,530000.0
2007-08-24 09:40:00,13.43,13.45,13.42,13.44,285400.0,9.7243,9.7388,9.7171,9.7315,285400.0
2007-08-24 09:50:00,13.43,13.44,13.38,13.42,393800.0,9.7243,9.7315,9.6881,9.7171,393800.0
2007-08-24 10:00:00,13.42,13.58,13.42,13.57,539400.0,9.7171,9.8329,9.7171,9.8257,539400.0
2007-08-24 10:10:00,13.57,13.72,13.56,13.7,654200.0,9.8257,9.9343,9.8184,9.9198,654200.0
2007-08-24 10:20:00,13.7,13.7,13.6,13.66,473600.0,9.9198,9.9198,9.8474,9.8908,473600.0
2007-08-24 10:30:00,13.65,13.67,13.61,13.61,353000.0,9.8836,9.8981,9.8546,9.8546,353000.0
2007-08-24 10:40:00,13.62,13.62,13.54,13.55,327400.0,9.8619,9.8619,9.8039,9.8112,327400.0
2007-08-24 10:50:00,13.54,13.58,13.54,13.56,398400.0,9.8039,9.8329,9.8039,9.8184,398400.0
2007-08-24 11:00:00,13.56,13.58,13.54,13.58,267800.0,9.8184,9.8329,9.8039,9.8329,267800.0
2007-08-24 11:10:00,13.58,13.61,13.56,13.59,207800.0,9.8329,9.8546,9.8184,9.8401,207800.0
2007-08-24 11:20:00,13.59,13.6,13.58,13.58,199800.0,9.8401,9.8474,9.8329,9.8329,199800.0
2007-08-24 11:30:00,13.58,13.59,13.57,13.57,175200.0,9.8329,9.8401,9.8257,9.8257,175200.0
2007-08-24 11:40:00,13.57,13.59,13.55,13.55,354800.0,9.8257,9.8401,9.8112,9.8112,354800.0
2007-08-24 11:50:00,13.55,13.56,13.51,13.51,196600.0,9.8112,9.8184,9.7822,9.7822,196600.0
2007-08-24 12:00:00,13.52,13.52,13.49,13.51,193200.0,9.7895,9.7895,9.7677,9.7822,193200.0
2007-08-24 12:10:00,13.51,13.55,13.49,13.55,258400.0,9.7822,9.8112,9.7677,9.8112,258400.0
2007-08-24 12:20:00,13.55,13.61,13.55,13.6,254600.0,9.8112,9.8546,9.8112,9.8474,254600.0
2007-08-24 12:30:00,13.6,13.6,13.58,13.6,275000.0,9.8474,9.8474,9.8329,9.8474,275000.0
2007-08-24 12:40:00,13.6,13.62,13.59,13.61,366800.0,9.8474,9.8619,9.8401,9.8546,366800.0
2007-08-24 12:50:00,13.62,13.63,13.61,13.63,122600.0,9.8619,9.8691,9.8546,9.8691,122600.0
2007-08-24 13:00:00,13.62,13.67,13.62,13.65,202800.0,9.8619,9.8981,9.8619,9.8836,202800.0
2007-08-24 13:10:00,13.65,13.72,13.65,13.71,288400.0,9.8836,9.9343,9.8836,9.927,288400.0
2007-08-24 13:20:00,13.71,13.72,13.68,13.69,200400.0,9.927,9.9343,9.9053,9.9126,200400.0
2007-08-24 13:30:00,13.69,13.69,13.63,13.66,223600.0,9.9126,9.9126,9.8691,9.8908,223600.0
2007-08-24 13:40:00,13.65,13.72,13.65,13.71,263200.0,9.8836,9.9343,9.8836,9.927,263200.0
2007-08-24 13:50:00,13.7,13.73,13.69,13.72,284600.0,9.9198,9.9415,9.9126,9.9343,284600.0
2007-08-24 14:00:00,13.72,13.74,13.69,13.7,221400.0,9.9343,9.9488,9.9126,9.9198,221400.0
2007-08-24 14:10:00,13.7,13.72,13.68,13.7,337000.0,9.9198,9.9343,9.9053,9.9198,337000.0
2007-08-24 14:20:00,13.7,13.71,13.67,13.67,299000.0,9.9198,9.927,9.8981,9.8981,299000.0
2007-08-24 14:30:00,13.67,13.72,13.65,13.69,350200.0,9.8981,9.9343,9.8836,9.9126,350200.0
2007-08-24 14:40:00,13.69,13.7,13.65,13.68,338800.0,9.9126,9.9198,9.8836,9.9053,338800.0
2007-08-24 14:50:00,13.67,13.74,13.67,13.72,339600.0,9.8981,9.9488,9.8981,9.9343,339600.0
2007-08-24 15:00:00,13.72,13.72,13.64,13.67,474000.0,9.9343,9.9343,9.8764,9.8981,474000.0
2007-08-24 15:10:00,13.67,13.68,13.66,13.68,249600.0,9.8981,9.9053,9.8908,9.9053,249600.0
2007-08-24 15:20:00,13.67,13.68,13.61,13.63,511400.0,9.8981,9.9053,9.8546,9.8691,511400.0
2007-08-24 15:30:00,13.63,13.68,13.61,13.68,920000.0,9.8691,9.9053,9.8546,9.9053,920000.0
2007-08-24 15:40:00,13.67,13.7,13.67,13.7,833400.0,9.8981,9.9198,9.8981,9.9198,833400.0
2007-08-24 15:50:00,13.7,13.72,13.69,13.7,1016000.0,9.9198,9.9343,9.9126,9.9198,1016000.0
2007-08-27 09:30:00,13.68,13.68,13.5,13.5,186600.0,9.9053,9.9053,9.775,9.775,186600.0
2007-08-27 09:40:00,13.5,13.6,13.5,13.6,127600.0,9.775,9.8474,9.775,9.8474,127600.0
2007-08-27 09:50:00,13.59,13.59,13.55,13.56,197600.0,9.8401,9.8401,9.8112,9.8184,197600.0
2007-08-27 10:00:00,13.56,13.57,13.46,13.48,459600.0,9.8184,9.8257,9.746,9.7605,459600.0
2007-08-27 10:10:00,13.48,13.48,13.43,13.44,193000.0,9.7605,9.7605,9.7243,9.7315,193000.0
2007-08-27 10:20:00,13.44,13.47,13.43,13.46,203200.0,9.7315,9.7533,9.7243,9.746,203200.0
2007-08-27 10:30:00,13.46,13.47,13.42,13.45,150800.0,9.746,9.7533,9.7171,9.7388,150800.0
2007-08-27 10:40:00,13.46,13.47,13.43,13.47,173400.0,9.746,9.7533,9.7243,9.7533,173400.0
2007-08-27 10:50:00,13.47,13.52,13.47,13.51,164400.0,9.7533,9.7895,9.7533,9.7822,164400.0
2007-08-27 11:00:00,13.51,13.51,13.49,13.5,186600.0,9.7822,9.7822,9.7677,9.775,186600.0
2007-08-27 11:10:00,13.49,13.5,13.47,13.49,127200.0,9.7677,9.775,9.7533,9.7677,127200.0
2007-08-27 11:20:00,13.49,13.51,13.47,13.51,137600.0,9.7677,9.7822,9.7533,9.7822,137600.0
2007-08-27 11:30:00,13.5,13.51,13.49,13.5,148400.0,9.775,9.7822,9.7677,9.775,148400.0
2007-08-27 11:40:00,13.5,13.5,13.48,13.49,68200.0,9.775,9.775,9.7605,9.7677,68200.0
2007-08-27 11:50:00,13.5,13.5,13.47,13.48,113400.0,9.775,9.775,9.7533,9.7605,113400.0
2007-08-27 12:00:00,13.48,13.5,13.45,13.49,122000.0,9.7605,9.775,9.7388,9.7677,122000.0
2007-08-27 12:10:00,13.5,13.51,13.49,13.49,99200.0,9.775,9.7822,9.7677,9.7677,99200.0
2007-08-27 12:20:00,13.5,13.51,13.47,13.47,82600.0,9.775,9.7822,9.7533,9.7533,82600.0
2007-08-27 12:30:00,13.47,13.48,13.45,13.46,186400.0,9.7533,9.7605,9.7388,9.746,186400.0
2007-08-27 12:40:00,13.46,13.47,13.45,13.47,87400.0,9.746,9.7533,9.7388,9.7533,87400.0
2007-08-27 12:50:00,13.47,13.47,13.46,13.47,108600.0,9.7533,9.7533,9.746,9.7533,108600.0
2007-08-27 13:00:00,13.47,13.49,13.47,13.48,144800.0,9.7533,9.7677,9.7533,9.7605,144800.0
2007-08-27 13:10:00,13.48,13.48,13.47,13.47,77400.0,9.7605,9.7605,9.7533,9.7533,77400.0
2007-08-27 13:20:00,13.47,13.47,13.46,13.47,95800.0,9.7533,9.7533,9.746,9.7533,95800.0
2007-08-27 13:30:00,13.47,13.47,13.4,13.4,205000.0,9.7533,9.7533,9.7026,9.7026,205000.0
2007-08-27 13:40:00,13.4,13.44,13.4,13.42,150800.0,9.7026,9.7315,9.7026,9.7171,150800.0
2007-08-27 13:50:00,13.42,13.43,13.4,13.41,103000.0,9.7171,9.7243,9.7026,9.7098,103000.0
2007-08-27 14:00:00,13.41,13.43,13.4,13.42,135600.0,9.7098,9.7243,9.7026,9.7171,135600.0
2007-08-27 14:10:00,13.42,13.46,13.42,13.46,88800.0,9.7171,9.746,9.7171,9.746,88800.0
2007-08-27 14:20:00,13.45,13.46,13.45,13.46,123400.0,9.7388,9.746,9.7388,9.746,123400.0
2007-08-27 14:30:00,13.46,13.48,13.46,13.47,158200.0,9.746,9.7605,9.746,9.7533,158200.0
2007-08-27 14:40:00,13.47,13.49,13.47,13.47,100400.0,9.7533,9.7677,9.7533,9.7533,100400.0
2007-08-27 14:50:00,13.47,13.49,13.45,13.45,169000.0,9.7533,9.7677,9.7388,9.7388,169000.0
2007-08-27 15:00:00,13.45,13.46,13.41,13.42,190800.0,9.7388,9.746,9.7098,9.7171,190800.0
2007-08-27 15:10:00,13.42,13.43,13.38,13.39,223600.0,9.7171,9.7243,9.6881,9.6953,223600.0
2007-08-27 15:20:00,13.39,13.4,13.37,13.39,207200.0,9.6953,9.7026,9.6809,9.6953,207200.0
2007-08-27 15:30:00,13.4,13.4,13.37,13.38,262000.0,9.7026,9.7026,9.6809,9.6881,262000.0
2007-08-27 15:40:00,13.38,13.39,13.36,13.37,277800.0,9.6881,9.6953,9.6736,9.6809,277800.0
2007-08-27 15:50:00,13.36,13.37,13.31,13.31,518800.0,9.6736,9.6809,9.6374,9.6374,518800.0
2007-08-28 09:30:00,13.28,13.28,13.06,13.18,273000.0,9.6157,9.6157,9.4564,9.5433,273000.0
2007-08-28 09:40:00,13.18,13.18,13.1,13.12,411400.0,9.5433,9.5433,9.4854,9.4998,411400.0
2007-08-28 09:50:00,13.12,13.12,13.04,13.06,320800.0,9.4998,9.4998,9.4419,9.4564,320800.0
2007-08-28 10:00:00,13.06,13.09,13.02,13.03,308800.0,9.4564,9.4781,9.4274,9.4347,308800.0
2007-08-28 10:10:00,13.04,13.08,13.04,13.06,323600.0,9.4419,9.4709,9.4419,9.4564,323600.0
2007-08-28 10:20:00,13.06,13.1,13.06,13.09,331200.0,9.4564,9.4854,9.4564,9.4781,331200.0
2007-08-28 10:30:00,13.08,13.11,13.08,13.11,311800.0,9.4709,9.4926,9.4709,9.4926,311800.0
2007-08-28 10:40:00,13.1,13.11,13.08,13.09,187800.0,9.4854,9.4926,9.4709,9.4781,187800.0
2007-08-28 10:50:00,13.08,13.08,13.04,13.05,327000.0,9.4709,9.4709,9.4419,9.4491,327000.0
2007-08-28 11:00:00,13.05,13.06,13.03,13.04,177800.0,9.4491,9.4564,9.4347,9.4419,177800.0
2007-08-28 11:10:00,13.04,13.06,13.03,13.06,174200.0,9.4419,9.4564,9.4347,9.4564,174200.0
2007-08-28 11:20:00,13.06,13.06,13.06,13.06,181200.0,9.4564,9.4564,9.4564,9.4564,181200.0
2007-08-28 11:30:00,13.06,13.06,13.05,13.06,143400.0,9.4564,9.4564,9.4491,9.4564,143400.0
2007-08-28 11:40:00,13.06,13.08,13.04,13.04,180800.0,9.4564,9.4709,9.4419,9.4419,180800.0
2007-08-28 11:50:00,13.04,13.04,13.0,13.02,236000.0,9.4419,9.4419,9.4129,9.4274,236000.0
2007-08-28 12:00:00,13.02,13.02,13.01,13.01,128400.0,9.4274,9.4274,9.4202,9.4202,128400.0
2007-08-28 12:10:00,13.01,13.02,12.97,13.0,344000.0,9.4202,9.4274,9.3912,9.4129,344000.0
2007-08-28 12:20:00,13.0,13.01,12.99,13.0,471200.0,9.4129,9.4202,9.4057,9.4129,471200.0
2007-08-28 12:30:00,13.0,13.05,12.99,13.04,313800.0,9.4129,9.4491,9.4057,9.4419,313800.0
2007-08-28 12:40:00,13.04,13.06,13.03,13.05,186800.0,9.4419,9.4564,9.4347,9.4491,186800.0
2007-08-28 12:50:00,13.05,13.06,13.05,13.05,166000.0,9.4491,9.4564,9.4491,9.4491,166000.0
2007-08-28 13:00:00,13.05,13.06,13.05,13.05,99400.0,9.4491,9.4564,9.4491,9.4491,99400.0
2007-08-28 13:10:00,13.05,13.05,13.05,13.05,118400.0,9.4491,9.4491,9.4491,9.4491,118400.0
2007-08-28 13:20:00,13.05,13.05,13.05,13.05,101600.0,9.4491,9.4491,9.4491,9.4491,101600.0
2007-08-28 13:30:00,13.05,13.06,13.05,13.05,173200.0,9.4491,9.4564,9.4491,9.4491,173200.0
2007-08-28 13:40:00,13.06,13.06,13.05,13.06,164400.0,9.4564,9.4564,9.4491,9.4564,164400.0
2007-08-28 13:50:00,13.06,13.06,13.05,13.06,124200.0,9.4564,9.4564,9.4491,9.4564,124200.0
2007-08-28 14:00:00,13.06,13.06,13.02,13.05,339000.0,9.4564,9.4564,9.4274,9.4491,339000.0
2007-08-28 14:10:00,13.05,13.06,13.0,13.02,250800.0,9.4491,9.4564,9.4129,9.4274,250800.0
2007-08-28 14:20:00,13.02,13.06,13.02,13.05,198200.0,9.4274,9.4564,9.4274,9.4491,198200.0
2007-08-28 14:30:00,13.05,13.06,13.01,13.02,194800.0,9.4491,9.4564,9.4202,9.4274,194800.0
2007-08-28 14:40:00,13.02,13.02,12.98,12.99,206800.0,9.4274,9.4274,9.3985,9.4057,206800.0
2007-08-28 14:50:00,12.99,13.0,12.95,12.96,238000.0,9.4057,9.4129,9.3767,9.384,238000.0
2007-08-28 15:00:00,12.96,12.96,12.88,12.9,524400.0,9.384,9.384,9.3261,9.3405,524400.0
2007-08-28 15:10:00,12.89,12.95,12.88,12.92,440000.0,9.3333,9.3767,9.3261,9.355,440000.0
2007-08-28 15:20:00,12.92,12.93,12.89,12.9,281000.0,9.355,9.3623,9.3333,9.3405,281000.0
2007-08-28 15:30:00,12.9,12.9,12.85,12.87,414200.0,9.3405,9.3405,9.3043,9.3188,414200.0
2007-08-28 15:40:00,12.87,12.87,12.78,12.78,633200.0,9.3188,9.3188,9.2537,9.2537,633200.0
2007-08-28 15:50:00,12.78,12.83,12.76,12.81,812600.0,9.2537,9.2899,9.2392,9.2754,812600.0
2007-08-29 09:30:00,12.86,12.9,12.85,12.9,154000.0,9.3116,9.3405,9.3043,9.3405,154000.0
2007-08-29 09:40:00,12.9,12.91,12.85,12.87,191400.0,9.3405,9.3478,9.3043,9.3188,191400.0
2007-08-29 09:50:00,12.87,12.9,12.87,12.88,167600.0,9.3188,9.3405,9.3188,9.3261,167600.0
2007-08-29 10:00:00,12.88,12.88,12.84,12.86,229000.0,9.3261,9.3261,9.2971,9.3116,229000.0
2007-08-29 10:10:00,12.87,12.88,12.86,12.87,111600.0,9.3188,9.3261,9.3116,9.3188,111600.0
2007-08-29 10:20:00,12.87,12.9,12.85,12.85,185600.0,9.3188,9.3405,9.3043,9.3043,185600.0
2007-08-29 10:30:00,12.86,12.88,12.84,12.88,245400.0,9.3116,9.3261,9.2971,9.3261,245400.0
2007-08-29 10:40:00,12.87,12.88,12.84,12.84,257800.0,9.3188,9.3261,9.2971,9.2971,257800.0
2007-08-29 10:50:00,12.84,12.88,12.83,12.87,165200.0,9.2971,9.3261,9.2899,9.3188,165200.0
2007-08-29 11:00:00,12.88,12.93,12.87,12.92,231000.0,9.3261,9.3623,9.3188,9.355,231000.0
2007-08-29 11:10:00,12.92,12.93,12.86,12.87,232000.0,9.355,9.3623,9.3116,9.3188,232000.0
2007-08-29 11:20:00,12.87,12.88,12.84,12.86,742600.0,9.3188,9.3261,9.2971,9.3116,742600.0
2007-08-29 11:30:00,12.86,12.88,12.86,12.87,459200.0,9.3116,9.3261,9.3116,9.3188,459200.0
2007-08-29 11:40:00,12.87,12.88,12.86,12.87,170200.0,9.3188,9.3261,9.3116,9.3188,170200.0
2007-08-29 11:50:00,12.87,12.88,12.86,12.88,165600.0,9.3188,9.3261,9.3116,9.3261,165600.0
2007-08-29 12:00:00,12.88,12.88,12.87,12.88,138000.0,9.3261,9.3261,9.3188,9.3261,138000.0
2007-08-29 12:10:00,12.88,12.89,12.87,12.88,149000.0,9.3261,9.3333,9.3188,9.3261,149000.0
2007-08-29 12:20:00,12.88,12.9,12.88,12.9,207800.0,9.3261,9.3405,9.3261,9.3405,207800.0
2007-08-29 12:30:00,12.9,12.9,12.88,12.88,207000.0,9.3405,9.3405,9.3261,9.3261,207000.0
2007-08-29 12:40:00,12.88,12.9,12.87,12.87,143000.0,9.3261,9.3405,9.3188,9.3188,143000.0
2007-08-29 12:50:00,12.87,12.88,12.86,12.87,160800.0,9.3188,9.3261,9.3116,9.3188,160800.0
2007-08-29 13:00:00,12.87,12.88,12.87,12.87,109600.0,9.3188,9.3261,9.3188,9.3188,109600.0
2007-08-29 13:10:00,12.87,12.87,12.84,12.84,154000.0,9.3188,9.3188,9.2971,9.2971,154000.0
2007-08-29 13:20:00,12.84,12.85,12.82,12.85,150600.0,9.2971,9.3043,9.2826,9.3043,150600.0
2007-08-29 13:30:00,12.85,12.88,12.85,12.88,229400.0,9.3043,9.3261,9.3043,9.3261,229400.0
2007-08-29 13:40:00,12.88,12.88,12.87,12.88,192400.0,9.3261,9.3261,9.3188,9.3261,192400.0
2007-08-29 13:50:00,12.88,12.89,12.87,12.88,153400.0,9.3261,9.3333,9.3188,9.3261,153400.0
2007-08-29 14:00:00,12.88,12.94,12.88,12.93,268000.0,9.3261,9.3695,9.3261,9.3623,268000.0
2007-08-29 14:10:00,12.93,12.95,12.93,12.95,147600.0,9.3623,9.3767,9.3623,9.3767,147600.0
2007-08-29 14:20:00,12.94,12.95,12.92,12.93,183800.0,9.3695,9.3767,9.355,9.3623,183800.0
2007-08-29 14:30:00,12.93,13.0,12.92,13.0,229400.0,9.3623,9.4129,9.355,9.4129,229400.0
2007-08-29 14:40:00,13.0,13.01,12.96,12.96,184800.0,9.4129,9.4202,9.384,9.384,184800.0
2007-08-29 14:50:00,12.96,12.96,12.89,12.9,189800.0,9.384,9.384,9.3333,9.3405,189800.0
2007-08-29 15:00:00,12.9,12.97,12.88,12.96,293600.0,9.3405,9.3912,9.3261,9.384,293600.0
2007-08-29 15:10:00,12.96,13.01,12.95,12.97,302200.0,9.384,9.4202,9.3767,9.3912,302200.0
2007-08-29 15:20:00,12.96,12.96,12.92,12.95,212000.0,9.384,9.384,9.355,9.3767,212000.0
2007-08-29 15:30:00,12.95,12.98,12.95,12.97,189600.0,9.3767,9.3985,9.3767,9.3912,189600.0
2007-08-29 15:40:00,12.98,13.06,12.97,13.04,370800.0,9.3985,9.4564,9.3912,9.4419,370800.0
2007-08-29 15:50:00,13.04,13.16,13.04,13.09,709800.0,9.4419,9.5288,9.4419,9.4781,709800.0
2007-08-30 09:30:00,12.95,13.13,12.89,13.12,184400.0,9.3767,9.5071,9.3333,9.4998,184400.0
2007-08-30 09:40:00,13.11,13.13,13.05,13.06,199400.0,9.4926,9.5071,9.4491,9.4564,199400.0
2007-08-30 09:50:00,13.06,13.09,13.02,13.03,192600.0,9.4564,9.4781,9.4274,9.4347,192600.0
2007-08-30 10:00:00,13.03,13.05,13.0,13.04,185400.0,9.4347,9.4491,9.4129,9.4419,185400.0
2007-08-30 10:10:00,13.04,13.06,13.01,13.02,192000.0,9.4419,9.4564,9.4202,9.4274,192000.0
2007-08-30 10:20:00,13.02,13.05,12.99,13.0,93800.0,9.4274,9.4491,9.4057,9.4129,93800.0
2007-08-30 10:30:00,12.99,13.01,12.96,12.96,96400.0,9.4057,9.4202,9.384,9.384,96400.0
2007-08-30 10:40:00,12.96,12.99,12.95,12.98,115200.0,9.384,9.4057,9.3767,9.3985,115200.0
2007-08-30 10:50:00,12.99,13.01,12.97,12.97,138400.0,9.4057,9.4202,9.3912,9.3912,138400.0
2007-08-30 11:00:00,12.97,12.99,12.96,12.99,212200.0,9.3912,9.4057,9.384,9.4057,212200.0
2007-08-30 11:10:00,12.99,13.02,12.97,13.02,174000.0,9.4057,9.4274,9.3912,9.4274,174000.0
2007-08-30 11:20:00,13.01,13.05,13.01,13.05,340400.0,9.4202,9.4491,9.4202,9.4491,340400.0
2007-08-30 11:30:00,13.05,13.05,13.03,13.04,117400.0,9.4491,9.4491,9.4347,9.4419,117400.0
2007-08-30 11:40:00,13.03,13.05,13.01,13.02,65200.0,9.4347,9.4491,9.4202,9.4274,65200.0
2007-08-30 11:50:00,13.02,13.02,12.99,13.02,70800.0,9.4274,9.4274,9.4057,9.4274,70800.0
2007-08-30 12:00:00,13.02,13.03,12.99,12.99,79400.0,9.4274,9.4347,9.4057,9.4057,79400.0
2007-08-30 12:10:00,12.99,12.99,12.92,12.92,116400.0,9.4057,9.4057,9.355,9.355,116400.0
2007-08-30 12:20:00,12.92,12.98,12.88,12.96,208000.0,9.355,9.3985,9.3261,9.384,208000.0
2007-08-30 12:30:00,12.96,12.99,12.96,12.97,109600.0,9.384,9.4057,9.384,9.3912,109600.0
2007-08-30 12:40:00,12.97,12.97,12.97,12.97,93000.0,9.3912,9.3912,9.3912,9.3912,93000.0
2007-08-30 12:50:00,12.97,12.97,12.97,12.97,72800.0,9.3912,9.3912,9.3912,9.3912,72800.0
2007-08-30 13:00:00,12.97,12.97,12.97,12.97,84400.0,9.3912,9.3912,9.3912,9.3912,84400.0
2007-08-30 13:10:00,12.97,12.97,12.94,12.95,133200.0,9.3912,9.3912,9.3695,9.3767,133200.0
2007-08-30 13:20:00,12.95,12.96,12.92,12.93,85600.0,9.3767,9.384,9.355,9.3623,85600.0
2007-08-30 13:30:00,12.93,12.95,12.9,12.95,129600.0,9.3623,9.3767,9.3405,9.3767,129600.0
2007-08-30 13:40:00,12.95,12.96,12.93,12.95,127200.0,9.3767,9.384,9.3623,9.3767,127200.0
2007-08-30 13:50:00,12.95,12.97,12.93,12.97,121800.0,9.3767,9.3912,9.3623,9.3912,121800.0
2007-08-30 14:00:00,12.97,12.97,12.92,12.92,135800.0,9.3912,9.3912,9.355,9.355,135800.0
2007-08-30 14:10:00,12.92,12.92,12.88,12.9,127000.0,9.355,9.355,9.3261,9.3405,127000.0
2007-08-30 14:20:00,12.9,12.91,12.89,12.89,147800.0,9.3405,9.3478,9.3333,9.3333,147800.0
2007-08-30 14:30:00,12.89,12.89,12.85,12.86,136800.0,9.3333,9.3333,9.3043,9.3116,136800.0
2007-08-30 14:40:00,12.86,12.86,12.78,12.8,169000.0,9.3116,9.3116,9.2537,9.2681,169000.0
2007-08-30 14:50:00,12.8,12.84,12.79,12.82,150400.0,9.2681,9.2971,9.2609,9.2826,150400.0
2007-08-30 15:00:00,12.81,12.9,12.81,12.9,192600.0,9.2754,9.3405,9.2754,9.3405,192600.0
2007-08-30 15:10:00,12.9,12.93,12.88,12.9,132200.0,9.3405,9.3623,9.3261,9.3405,132200.0
2007-08-30 15:20:00,12.89,12.91,12.86,12.88,224000.0,9.3333,9.3478,9.3116,9.3261,224000.0
2007-08-30 15:30:00,12.88,12.88,12.82,12.83,284600.0,9.3261,9.3261,9.2826,9.2899,284600.0
2007-08-30 15:40:00,12.83,12.83,12.79,12.8,249400.0,9.2899,9.2899,9.2609,9.2681,249400.0
2007-08-30 15:50:00,12.81,12.88,12.79,12.85,353400.0,9.2754,9.3261,9.2609,9.3043,353400.0
2007-08-31 09:30:00,12.97,13.05,12.89,13.0,245600.0,9.3912,9.4491,9.3333,9.4129,245600.0
2007-08-31 09:40:00,13.0,13.03,12.99,13.03,237800.0,9.4129,9.4347,9.4057,9.4347,237800.0
2007-08-31 09:50:00,13.02,13.06,13.02,13.06,265000.0,9.4274,9.4564,9.4274,9.4564,265000.0
2007-08-31 10:00:00,13.06,13.1,13.03,13.06,396400.0,9.4564,9.4854,9.4347,9.4564,396400.0
2007-08-31 10:10:00,13.06,13.15,13.05,13.15,309800.0,9.4564,9.5216,9.4491,9.5216,309800.0
2007-08-31 10:20:00,13.15,13.2,13.12,13.19,329600.0,9.5216,9.5578,9.4998,9.5505,329600.0
2007-08-31 10:30:00,13.19,13.23,13.19,13.23,229000.0,9.5505,9.5795,9.5505,9.5795,229000.0
2007-08-31 10:40:00,13.24,13.27,13.23,13.26,320800.0,9.5867,9.6084,9.5795,9.6012,320800.0
2007-08-31 10:50:00,13.26,13.27,13.22,13.26,339000.0,9.6012,9.6084,9.5722,9.6012,339000.0
2007-08-31 11:00:00,13.26,13.26,13.22,13.22,345200.0,9.6012,9.6012,9.5722,9.5722,345200.0
2007-08-31 11:10:00,13.22,13.28,13.22,13.26,202000.0,9.5722,9.6157,9.5722,9.6012,202000.0
2007-08-31 11:20:00,13.26,13.28,13.25,13.27,348200.0,9.6012,9.6157,9.594,9.6084,348200.0
2007-08-31 11:30:00,13.27,13.29,13.26,13.28,222000.0,9.6084,9.6229,9.6012,9.6157,222000.0
2007-08-31 11:40:00,13.29,13.3,13.23,13.24,287800.0,9.6229,9.6302,9.5795,9.5867,287800.0
2007-08-31 11:50:00,13.24,13.32,13.24,13.31,221600.0,9.5867,9.6446,9.5867,9.6374,221600.0
2007-08-31 12:00:00,13.31,13.33,13.27,13.31,183800.0,9.6374,9.6519,9.6084,9.6374,183800.0
2007-08-31 12:10:00,13.31,13.31,13.28,13.3,101400.0,9.6374,9.6374,9.6157,9.6302,101400.0
2007-08-31 12:20:00,13.31,13.32,13.3,13.31,131400.0,9.6374,9.6446,9.6302,9.6374,131400.0
2007-08-31 12:30:00,13.31,13.38,13.31,13.35,399000.0,9.6374,9.6881,9.6374,9.6664,399000.0
2007-08-31 12:40:00,13.35,13.36,13.34,13.35,150400.0,9.6664,9.6736,9.6591,9.6664,150400.0
2007-08-31 12:50:00,13.35,13.36,13.31,13.36,285400.0,9.6664,9.6736,9.6374,9.6736,285400.0
2007-08-31 13:00:00,13.36,13.37,13.33,13.35,108000.0,9.6736,9.6809,9.6519,9.6664,108000.0
2007-08-31 13:10:00,13.35,13.35,13.31,13.32,256200.0,9.6664,9.6664,9.6374,9.6446,256200.0
2007-08-31 13:20:00,13.32,13.33,13.31,13.33,135000.0,9.6446,9.6519,9.6374,9.6519,135000.0
2007-08-31 13:30:00,13.33,13.33,13.31,13.31,110000.0,9.6519,9.6519,9.6374,9.6374,110000.0
2007-08-31 13:40:00,13.31,13.31,13.28,13.29,91600.0,9.6374,9.6374,9.6157,9.6229,91600.0
2007-08-31 13:50:00,13.29,13.3,13.27,13.3,72200.0,9.6229,9.6302,9.6084,9.6302,72200.0
2007-08-31 14:00:00,13.3,13.32,13.29,13.32,156200.0,9.6302,9.6446,9.6229,9.6446,156200.0
2007-08-31 14:10:00,13.32,13.33,13.31,13.33,106600.0,9.6446,9.6519,9.6374,9.6519,106600.0
2007-08-31 14:20:00,13.33,13.33,13.3,13.31,94000.0,9.6519,9.6519,9.6302,9.6374,94000.0
2007-08-31 14:30:00,13.31,13.33,13.31,13.32,176600.0,9.6374,9.6519,9.6374,9.6446,176600.0
2007-08-31 14:40:00,13.32,13.37,13.32,13.36,223800.0,9.6446,9.6809,9.6446,9.6736,223800.0
2007-08-31 14:50:00,13.36,13.36,13.29,13.29,119200.0,9.6736,9.6736,9.6229,9.6229,119200.0
2007-08-31 15:00:00,13.29,13.32,13.27,13.31,140400.0,9.6229,9.6446,9.6084,9.6374,140400.0
2007-08-31 15:10:00,13.31,13.35,13.31,13.31,113400.0,9.6374,9.6664,9.6374,9.6374,113400.0
2007-08-31 15:20:00,13.31,13.31,13.3,13.31,142200.0,9.6374,9.6374,9.6302,9.6374,142200.0
2007-08-31 15:30:00,13.31,13.33,13.3,13.32,189800.0,9.6374,9.6519,9.6302,9.6446,189800.0
2007-08-31 15:40:00,13.32,13.36,13.32,13.33,416200.0,9.6446,9.6736,9.6446,9.6519,416200.0
2007-08-31 15:50:00,13.33,13.35,13.27,13.27,792000.0,9.6519,9.6664,9.6084,9.6084,792000.0
2007-09-04 09:30:00,13.29,13.4,13.28,13.28,330600.0,9.6229,9.7026,9.6157,9.6157,330600.0
2007-09-04 09:40:00,13.26,13.28,13.15,13.22,214400.0,9.6012,9.6157,9.5216,9.5722,214400.0
2007-09-04 09:50:00,13.22,13.23,13.15,13.23,177800.0,9.5722,9.5795,9.5216,9.5795,177800.0
2007-09-04 10:00:00,13.23,13.27,13.19,13.21,124200.0,9.5795,9.6084,9.5505,9.565,124200.0
2007-09-04 10:10:00,13.21,13.24,13.2,13.22,95600.0,9.565,9.5867,9.5578,9.5722,95600.0
2007-09-04 10:20:00,13.22,13.26,13.22,13.25,97200.0,9.5722,9.6012,9.5722,9.594,97200.0
2007-09-04 10:30:00,13.26,13.27,13.23,13.24,196600.0,9.6012,9.6084,9.5795,9.5867,196600.0
2007-09-04 10:40:00,13.25,13.25,13.22,13.22,91000.0,9.594,9.594,9.5722,9.5722,91000.0
2007-09-04 10:50:00,13.23,13.26,13.22,13.26,102400.0,9.5795,9.6012,9.5722,9.6012,102400.0
2007-09-04 11:00:00,13.26,13.26,13.24,13.24,104800.0,9.6012,9.6012,9.5867,9.5867,104800.0
2007-09-04 11:10:00,13.24,13.26,13.24,13.24,89800.0,9.5867,9.6012,9.5867,9.5867,89800.0
2007-09-04 11:20:00,13.24,13.28,13.24,13.26,67000.0,9.5867,9.6157,9.5867,9.6012,67000.0
2007-09-04 11:30:00,13.26,13.29,13.25,13.28,215400.0,9.6012,9.6229,9.594,9.6157,215400.0
2007-09-04 11:40:00,13.28,13.29,13.27,13.27,154600.0,9.6157,9.6229,9.6084,9.6084,154600.0
2007-09-04 11:50:00,13.27,13.28,13.25,13.26,72200.0,9.6084,9.6157,9.594,9.6012,72200.0
2007-09-04 12:00:00,13.26,13.26,13.24,13.24,50800.0,9.6012,9.6012,9.5867,9.5867,50800.0
2007-09-04 12:10:00,13.24,13.26,13.24,13.25,67200.0,9.5867,9.6012,9.5867,9.594,67200.0
2007-09-04 12:20:00,13.25,13.26,13.24,13.24,80200.0,9.594,9.6012,9.5867,9.5867,80200.0
2007-09-04 12:30:00,13.24,13.24,13.22,13.24,107200.0,9.5867,9.5867,9.5722,9.5867,107200.0
2007-09-04 12:40:00,13.23,13.24,13.22,13.22,44200.0,9.5795,9.5867,9.5722,9.5722,44200.0
2007-09-04 12:50:00,13.23,13.23,13.21,13.21,78200.0,9.5795,9.5795,9.565,9.565,78200.0
2007-09-04 13:00:00,13.21,13.23,13.21,13.22,133800.0,9.565,9.5795,9.565,9.5722,133800.0
2007-09-04 13:10:00,13.22,13.25,13.22,13.24,228600.0,9.5722,9.594,9.5722,9.5867,228600.0
2007-09-04 13:20:00,13.24,13.26,13.24,13.24,107400.0,9.5867,9.6012,9.5867,9.5867,107400.0
2007-09-04 13:30:00,13.24,13.25,13.23,13.24,63800.0,9.5867,9.594,9.5795,9.5867,63800.0
2007-09-04 13:40:00,13.24,13.26,13.24,13.25,64800.0,9.5867,9.6012,9.5867,9.594,64800.0
2007-09-04 13:50:00,13.25,13.26,13.24,13.25,52400.0,9.594,9.6012,9.5867,9.594,52400.0
2007-09-04 14:00:00,13.24,13.25,13.22,13.24,101200.0,9.5867,9.594,9.5722,9.5867,101200.0
2007-09-04 14:10:00,13.24,13.25,13.22,13.24,85400.0,9.5867,9.594,9.5722,9.5867,85400.0
2007-09-04 14:20:00,13.24,13.24,13.22,13.23,97600.0,9.5867,9.5867,9.5722,9.5795,97600.0
2007-09-04 14:30:00,13.22,13.26,13.22,13.22,178600.0,9.5722,9.6012,9.5722,9.5722,178600.0
2007-09-04 14:40:00,13.22,13.22,13.21,13.21,103000.0,9.5722,9.5722,9.565,9.565,103000.0
2007-09-04 14:50:00,13.22,13.22,13.18,13.18,121200.0,9.5722,9.5722,9.5433,9.5433,121200.0
2007-09-04 15:00:00,13.18,13.2,13.18,13.2,132800.0,9.5433,9.5578,9.5433,9.5578,132800.0
2007-09-04 15:10:00,13.2,13.21,13.19,13.19,75600.0,9.5578,9.565,9.5505,9.5505,75600.0
2007-09-04 15:20:00,13.19,13.21,13.19,13.21,94000.0,9.5505,9.565,9.5505,9.565,94000.0
2007-09-04 15:30:00,13.21,13.22,13.18,13.18,134600.0,9.565,9.5722,9.5433,9.5433,134600.0
2007-09-04 15:40:00,13.18,13.18,13.12,13.13,306000.0,9.5433,9.5433,9.4998,9.5071,306000.0
2007-09-04 15:50:00,13.13,13.22,13.11,13.21,765800.0,9.5071,9.5722,9.4926,9.565,765800.0
2007-09-05 09:30:00,13.12,13.28,13.05,13.22,376600.0,9.4998,9.6157,9.4491,9.5722,376600.0
2007-09-05 09:40:00,13.24,13.24,13.13,13.18,349400.0,9.5867,9.5867,9.5071,9.5433,349400.0
2007-09-05 09:50:00,13.18,13.19,13.09,13.1,212200.0,9.5433,9.5505,9.4781,9.4854,212200.0
2007-09-05 10:00:00,13.09,13.09,12.99,13.01,409200.0,9.4781,9.4781,9.4057,9.4202,409200.0
2007-09-05 10:10:00,13.01,13.05,12.96,13.0,239400.0,9.4202,9.4491,9.384,9.4129,239400.0
2007-09-05 10:20:00,13.01,13.02,12.99,12.99,155800.0,9.4202,9.4274,9.4057,9.4057,155800.0
2007-09-05 10:30:00,12.99,12.99,12.97,12.99,147000.0,9.4057,9.4057,9.3912,9.4057,147000.0
2007-09-05 10:40:00,12.99,12.99,12.94,12.96,202000.0,9.4057,9.4057,9.3695,9.384,202000.0
2007-09-05 10:50:00,12.96,12.97,12.96,12.96,112000.0,9.384,9.3912,9.384,9.384,112000.0
2007-09-05 11:00:00,12.96,12.96,12.93,12.94,179400.0,9.384,9.384,9.3623,9.3695,179400.0
2007-09-05 11:10:00,12.94,12.96,12.94,12.96,134800.0,9.3695,9.384,9.3695,9.384,134800.0
2007-09-05 11:20:00,12.95,12.96,12.91,12.92,155800.0,9.3767,9.384,9.3478,9.355,155800.0
2007-09-05 11:30:00,12.92,12.93,12.9,12.9,102600.0,9.355,9.3623,9.3405,9.3405,102600.0
2007-09-05 11:40:00,12.9,12.9,12.88,12.88,267200.0,9.3405,9.3405,9.3261,9.3261,267200.0
2007-09-05 11:50:00,12.88,12.9,12.86,12.9,183400.0,9.3261,9.3405,9.3116,9.3405,183400.0
2007-09-05 12:00:00,12.9,12.9,12.87,12.88,153400.0,9.3405,9.3405,9.3188,9.3261,153400.0
2007-09-05 12:10:00,12.88,12.99,12.88,12.99,160600.0,9.3261,9.4057,9.3261,9.4057,160600.0
2007-09-05 12:20:00,12.99,13.0,12.97,12.99,239200.0,9.4057,9.4129,9.3912,9.4057,239200.0
2007-09-05 12:30:00,12.99,12.99,12.96,12.97,145600.0,9.4057,9.4057,9.384,9.3912,145600.0
2007-09-05 12:40:00,12.96,12.98,12.96,12.97,126800.0,9.384,9.3985,9.384,9.3912,126800.0
2007-09-05 12:50:00,12.97,12.98,12.96,12.98,108600.0,9.3912,9.3985,9.384,9.3985,108600.0
2007-09-05 13:00:00,12.98,12.99,12.95,12.95,87200.0,9.3985,9.4057,9.3767,9.3767,87200.0
2007-09-05 13:10:00,12.95,12.95,12.93,12.94,127400.0,9.3767,9.3767,9.3623,9.3695,127400.0
2007-09-05 13:20:00,12.94,12.94,12.9,12.9,131600.0,9.3695,9.3695,9.3405,9.3405,131600.0
2007-09-05 13:30:00,12.89,12.9,12.84,12.88,255000.0,9.3333,9.3405,9.2971,9.3261,255000.0
2007-09-05 13:40:00,12.88,12.88,12.85,12.87,92400.0,9.3261,9.3261,9.3043,9.3188,92400.0
2007-09-05 13:50:00,12.87,12.9,12.87,12.9,64600.0,9.3188,9.3405,9.3188,9.3405,64600.0
2007-09-05 14:00:00,12.9,12.93,12.81,12.83,314800.0,9.3405,9.3623,9.2754,9.2899,314800.0
2007-09-05 14:10:00,12.83,12.83,12.8,12.81,147600.0,9.2899,9.2899,9.2681,9.2754,147600.0
2007-09-05 14:20:00,12.81,12.81,12.76,12.77,161000.0,9.2754,9.2754,9.2392,9.2464,161000.0
2007-09-05 14:30:00,12.77,12.81,12.77,12.8,148400.0,9.2464,9.2754,9.2464,9.2681,148400.0
2007-09-05 14:40:00,12.8,12.8,12.75,12.77,200400.0,9.2681,9.2681,9.2319,9.2464,200400.0
2007-09-05 14:50:00,12.77,12.8,12.74,12.78,177400.0,9.2464,9.2681,9.2247,9.2537,177400.0
2007-09-05 15:00:00,12.78,12.84,12.77,12.81,194800.0,9.2537,9.2971,9.2464,9.2754,194800.0
2007-09-05 15:10:00,12.81,12.86,12.79,12.85,314200.0,9.2754,9.3116,9.2609,9.3043,314200.0
2007-09-05 15:20:00,12.85,12.86,12.81,12.84,227200.0,9.3043,9.3116,9.2754,9.2971,227200.0
2007-09-05 15:30:00,12.85,12.86,12.83,12.85,347800.0,9.3043,9.3116,9.2899,9.3043,347800.0
2007-09-05 15:40:00,12.85,12.9,12.84,12.9,493600.0,9.3043,9.3405,9.2971,9.3405,493600.0
2007-09-05 15:50:00,12.9,12.9,12.83,12.84,602000.0,9.3405,9.3405,9.2899,9.2971,602000.0
2007-09-06 09:30:00,12.85,12.97,12.78,12.95,309200.0,9.3043,9.3912,9.2537,9.3767,309200.0
2007-09-06 09:40:00,12.96,12.99,12.91,12.95,1030400.0,9.384,9.4057,9.3478,9.3767,1030400.0
2007-09-06 09:50:00,12.95,12.97,12.92,12.93,265000.0,9.3767,9.3912,9.355,9.3623,265000.0
2007-09-06 10:00:00,12.94,12.95,12.87,12.87,391800.0,9.3695,9.3767,9.3188,9.3188,391800.0
2007-09-06 10:10:00,12.87,12.88,12.81,12.81,391800.0,9.3188,9.3261,9.2754,9.2754,391800.0
2007-09-06 10:20:00,12.81,12.87,12.81,12.85,290800.0,9.2754,9.3188,9.2754,9.3043,290800.0
2007-09-06 10:30:00,12.85,12.92,12.83,12.91,329200.0,9.3043,9.355,9.2899,9.3478,329200.0
2007-09-06 10:40:00,12.9,12.93,12.9,12.91,167800.0,9.3405,9.3623,9.3405,9.3478,167800.0
2007-09-06 10:50:00,12.91,12.96,12.91,12.96,175800.0,9.3478,9.384,9.3478,9.384,175800.0
2007-09-06 11:00:00,12.95,12.97,12.93,12.93,185800.0,9.3767,9.3912,9.3623,9.3623,185800.0
2007-09-06 11:10:00,12.93,12.94,12.92,12.94,222800.0,9.3623,9.3695,9.355,9.3695,222800.0
2007-09-06 11:20:00,12.94,13.0,12.94,12.99,166200.0,9.3695,9.4129,9.3695,9.4057,166200.0
2007-09-06 11:30:00,12.99,13.02,12.99,12.99,278600.0,9.4057,9.4274,9.4057,9.4057,278600.0
2007-09-06 11:40:00,12.99,13.02,12.99,13.01,136400.0,9.4057,9.4274,9.4057,9.4202,136400.0
2007-09-06 11:50:00,13.01,13.03,13.01,13.01,193000.0,9.4202,9.4347,9.4202,9.4202,193000.0
2007-09-06 12:00:00,13.01,13.01,12.96,12.96,263200.0,9.4202,9.4202,9.384,9.384,263200.0
2007-09-06 12:10:00,12.96,13.05,12.96,13.05,210400.0,9.384,9.4491,9.384,9.4491,210400.0
2007-09-06 12:20:00,13.05,13.06,13.02,13.03,85000.0,9.4491,9.4564,9.4274,9.4347,85000.0
2007-09-06 12:30:00,13.03,13.03,13.01,13.01,86800.0,9.4347,9.4347,9.4202,9.4202,86800.0
2007-09-06 12:40:00,13.01,13.01,12.97,12.97,195400.0,9.4202,9.4202,9.3912,9.3912,195400.0
2007-09-06 12:50:00,12.97,13.01,12.96,12.99,367600.0,9.3912,9.4202,9.384,9.4057,367600.0
2007-09-06 13:00:00,12.99,13.02,12.99,12.99,118200.0,9.4057,9.4274,9.4057,9.4057,118200.0
2007-09-06 13:10:00,12.99,13.0,12.98,12.98,140600.0,9.4057,9.4129,9.3985,9.3985,140600.0
2007-09-06 13:20:00,12.98,12.99,12.97,12.97,143800.0,9.3985,9.4057,9.3912,9.3912,143800.0
2007-09-06 13:30:00,12.97,13.0,12.97,12.97,233800.0,9.3912,9.4129,9.3912,9.3912,233800.0
2007-09-06 13:40:00,12.97,13.0,12.96,12.96,145800.0,9.3912,9.4129,9.384,9.384,145800.0
2007-09-06 13:50:00,12.96,12.96,12.93,12.95,167400.0,9.384,9.384,9.3623,9.3767,167400.0
2007-09-06 14:00:00,12.95,12.96,12.93,12.94,107000.0,9.3767,9.384,9.3623,9.3695,107000.0
2007-09-06 14:10:00,12.95,12.97,12.94,12.97,97800.0,9.3767,9.3912,9.3695,9.3912,97800.0
2007-09-06 14:20:00,12.97,12.97,12.96,12.96,146400.0,9.3912,9.3912,9.384,9.384,146400.0
2007-09-06 14:30:00,12.96,12.96,12.93,12.93,182000.0,9.384,9.384,9.3623,9.3623,182000.0
2007-09-06 14:40:00,12.93,12.95,12.93,12.94,152400.0,9.3623,9.3767,9.3623,9.3695,152400.0
2007-09-06 14:50:00,12.95,12.96,12.92,12.95,183600.0,9.3767,9.384,9.355,9.3767,183600.0
2007-09-06 15:00:00,12.96,12.99,12.95,12.97,213400.0,9.384,9.4057,9.3767,9.3912,213400.0
2007-09-06 15:10:00,12.97,12.99,12.97,12.97,150600.0,9.3912,9.4057,9.3912,9.3912,150600.0
2007-09-06 15:20:00,12.97,12.97,12.94,12.95,165600.0,9.3912,9.3912,9.3695,9.3767,165600.0
2007-09-06 15:30:00,12.95,12.96,12.94,12.94,117600.0,9.3767,9.384,9.3695,9.3695,117600.0
2007-09-06 15:40:00,12.94,12.94,12.9,12.92,242800.0,9.3695,9.3695,9.3405,9.355,242800.0
2007-09-06 15:50:00,12.91,12.96,12.9,12.94,398600.0,9.3478,9.384,9.3405,9.3695,398600.0
2007-09-07 09:30:00,12.79,12.86,12.78,12.83,346000.0,9.2609,9.3116,9.2537,9.2899,346000.0
2007-09-07 09:40:00,12.84,12.97,12.83,12.94,315600.0,9.2971,9.3912,9.2899,9.3695,315600.0
2007-09-07 09:50:00,12.94,12.97,12.88,12.96,292600.0,9.3695,9.3912,9.3261,9.384,292600.0
2007-09-07 10:00:00,12.96,13.02,12.92,12.92,238000.0,9.384,9.4274,9.355,9.355,238000.0
2007-09-07 10:10:00,12.93,12.96,12.89,12.93,233000.0,9.3623,9.384,9.3333,9.3623,233000.0
2007-09-07 10:20:00,12.93,12.97,12.91,12.95,215600.0,9.3623,9.3912,9.3478,9.3767,215600.0
2007-09-07 10:30:00,12.94,12.95,12.88,12.88,179800.0,9.3695,9.3767,9.3261,9.3261,179800.0
2007-09-07 10:40:00,12.88,12.97,12.88,12.94,199000.0,9.3261,9.3912,9.3261,9.3695,199000.0
2007-09-07 10:50:00,12.94,12.96,12.89,12.96,224600.0,9.3695,9.384,9.3333,9.384,224600.0
2007-09-07 11:00:00,12.96,12.97,12.94,12.96,130000.0,9.384,9.3912,9.3695,9.384,130000.0
2007-09-07 11:10:00,12.96,12.96,12.92,12.92,179400.0,9.384,9.384,9.355,9.355,179400.0
2007-09-07 11:20:00,12.92,12.92,12.83,12.83,201400.0,9.355,9.355,9.2899,9.2899,201400.0
2007-09-07 11:30:00,12.83,12.96,12.83,12.96,184800.0,9.2899,9.384,9.2899,9.384,184800.0
2007-09-07 11:40:00,12.96,13.02,12.95,13.0,274000.0,9.384,9.4274,9.3767,9.4129,274000.0
2007-09-07 11:50:00,13.0,13.1,12.99,13.09,232800.0,9.4129,9.4854,9.4057,9.4781,232800.0
2007-09-07 12:00:00,13.09,13.1,12.94,12.97,300800.0,9.4781,9.4854,9.3695,9.3912,300800.0
2007-09-07 12:10:00,12.97,12.97,12.93,12.93,191600.0,9.3912,9.3912,9.3623,9.3623,191600.0
2007-09-07 12:20:00,12.93,12.95,12.92,12.95,137000.0,9.3623,9.3767,9.355,9.3767,137000.0
2007-09-07 12:30:00,12.95,12.99,12.95,12.97,104400.0,9.3767,9.4057,9.3767,9.3912,104400.0
2007-09-07 12:40:00,12.97,12.98,12.95,12.95,100200.0,9.3912,9.3985,9.3767,9.3767,100200.0
2007-09-07 12:50:00,12.95,12.97,12.94,12.97,61400.0,9.3767,9.3912,9.3695,9.3912,61400.0
2007-09-07 13:00:00,12.96,13.0,12.96,12.99,105400.0,9.384,9.4129,9.384,9.4057,105400.0
2007-09-07 13:10:00,12.99,13.0,12.94,12.95,151800.0,9.4057,9.4129,9.3695,9.3767,151800.0
2007-09-07 13:20:00,12.96,12.97,12.92,12.93,156800.0,9.384,9.3912,9.355,9.3623,156800.0
2007-09-07 13:30:00,12.93,12.93,12.86,12.86,198600.0,9.3623,9.3623,9.3116,9.3116,198600.0
2007-09-07 13:40:00,12.86,12.87,12.81,12.85,283800.0,9.3116,9.3188,9.2754,9.3043,283800.0
2007-09-07 13:50:00,12.85,12.88,12.84,12.85,75800.0,9.3043,9.3261,9.2971,9.3043,75800.0
2007-09-07 14:00:00,12.85,12.86,12.83,12.85,138000.0,9.3043,9.3116,9.2899,9.3043,138000.0
2007-09-07 14:10:00,12.85,12.88,12.85,12.86,95000.0,9.3043,9.3261,9.3043,9.3116,95000.0
2007-09-07 14:20:00,12.86,12.87,12.85,12.85,90000.0,9.3116,9.3188,9.3043,9.3043,90000.0
2007-09-07 14:30:00,12.85,12.85,12.83,12.83,114000.0,9.3043,9.3043,9.2899,9.2899,114000.0
2007-09-07 14:40:00,12.83,12.84,12.81,12.81,104200.0,9.2899,9.2971,9.2754,9.2754,104200.0
2007-09-07 14:50:00,12.81,12.82,12.79,12.79,185200.0,9.2754,9.2826,9.2609,9.2609,185200.0
2007-09-07 15:00:00,12.79,12.85,12.79,12.84,163800.0,9.2609,9.3043,9.2609,9.2971,163800.0
2007-09-07 15:10:00,12.84,12.86,12.83,12.83,140800.0,9.2971,9.3116,9.2899,9.2899,140800.0
2007-09-07 15:20:00,12.83,12.96,12.74,12.75,285000.0,9.2899,9.384,9.2247,9.2319,285000.0
2007-09-07 15:30:00,12.75,12.77,12.73,12.74,185600.0,9.2319,9.2464,9.2174,9.2247,185600.0
2007-09-07 15:40:00,12.74,12.78,12.7,12.77,591600.0,9.2247,9.2537,9.1957,9.2464,591600.0
2007-09-07 15:50:00,12.77,12.79,12.71,12.72,423400.0,9.2464,9.2609,9.203,9.2102,423400.0
2007-09-10 09:30:00,12.75,12.84,12.75,12.81,184400.0,9.2319,9.2971,9.2319,9.2754,184400.0
2007-09-10 09:40:00,12.81,12.81,12.72,12.74,485400.0,9.2754,9.2754,9.2102,9.2247,485400.0
2007-09-10 09:50:00,12.74,12.75,12.71,12.72,287200.0,9.2247,9.2319,9.203,9.2102,287200.0
2007-09-10 10:00:00,12.72,12.74,12.71,12.72,181200.0,9.2102,9.2247,9.203,9.2102,181200.0
2007-09-10 10:10:00,12.72,12.74,12.72,12.73,133200.0,9.2102,9.2247,9.2102,9.2174,133200.0
2007-09-10 10:20:00,12.73,12.76,12.72,12.74,118000.0,9.2174,9.2392,9.2102,9.2247,118000.0
2007-09-10 10:30:00,12.73,12.73,12.71,12.71,181600.0,9.2174,9.2174,9.203,9.203,181600.0
2007-09-10 10:40:00,12.71,12.72,12.67,12.67,162000.0,9.203,9.2102,9.174,9.174,162000.0
2007-09-10 10:50:00,12.67,12.72,12.67,12.72,206800.0,9.174,9.2102,9.174,9.2102,206800.0
2007-09-10 11:00:00,12.72,12.74,12.72,12.72,139200.0,9.2102,9.2247,9.2102,9.2102,139200.0
2007-09-10 11:10:00,12.73,12.73,12.65,12.66,188400.0,9.2174,9.2174,9.1595,9.1668,188400.0
2007-09-10 11:20:00,12.67,12.72,12.66,12.71,79000.0,9.174,9.2102,9.1668,9.203,79000.0
2007-09-10 11:30:00,12.71,12.77,12.71,12.76,166200.0,9.203,9.2464,9.203,9.2392,166200.0
2007-09-10 11:40:00,12.76,12.81,12.76,12.8,198600.0,9.2392,9.2754,9.2392,9.2681,198600.0
2007-09-10 11:50:00,12.8,12.81,12.79,12.8,101600.0,9.2681,9.2754,9.2609,9.2681,101600.0
2007-09-10 12:00:00,12.8,12.8,12.79,12.79,88600.0,9.2681,9.2681,9.2609,9.2609,88600.0
2007-09-10 12:10:00,12.79,12.8,12.77,12.79,111400.0,9.2609,9.2681,9.2464,9.2609,111400.0
2007-09-10 12:20:00,12.78,12.83,12.78,12.81,96800.0,9.2537,9.2899,9.2537,9.2754,96800.0
2007-09-10 12:30:00,12.81,12.84,12.8,12.83,166000.0,9.2754,9.2971,9.2681,9.2899,166000.0
2007-09-10 12:40:00,12.83,12.83,12.8,12.8,132600.0,9.2899,9.2899,9.2681,9.2681,132600.0
2007-09-10 12:50:00,12.8,12.8,12.77,12.77,121200.0,9.2681,9.2681,9.2464,9.2464,121200.0
2007-09-10 13:00:00,12.77,12.81,12.76,12.81,114800.0,9.2464,9.2754,9.2392,9.2754,114800.0
2007-09-10 13:10:00,12.81,12.83,12.79,12.83,93200.0,9.2754,9.2899,9.2609,9.2899,93200.0
2007-09-10 13:20:00,12.83,12.84,12.81,12.84,78800.0,9.2899,9.2971,9.2754,9.2971,78800.0
2007-09-10 13:30:00,12.84,12.88,12.83,12.87,104800.0,9.2971,9.3261,9.2899,9.3188,104800.0
2007-09-10 13:40:00,12.87,12.88,12.85,12.86,155000.0,9.3188,9.3261,9.3043,9.3116,155000.0
2007-09-10 13:50:00,12.86,12.88,12.83,12.85,183000.0,9.3116,9.3261,9.2899,9.3043,183000.0
2007-09-10 14:00:00,12.85,12.86,12.85,12.86,150000.0,9.3043,9.3116,9.3043,9.3116,150000.0
2007-09-10 14:10:00,12.86,12.87,12.85,12.87,117600.0,9.3116,9.3188,9.3043,9.3188,117600.0
2007-09-10 14:20:00,12.87,12.92,12.86,12.91,155600.0,9.3188,9.355,9.3116,9.3478,155600.0
2007-09-10 14:30:00,12.91,12.93,12.91,12.92,225400.0,9.3478,9.3623,9.3478,9.355,225400.0
2007-09-10 14:40:00,12.92,12.94,12.9,12.9,196800.0,9.355,9.3695,9.3405,9.3405,196800.0
2007-09-10 14:50:00,12.91,12.91,12.88,12.91,133200.0,9.3478,9.3478,9.3261,9.3478,133200.0
2007-09-10 15:00:00,12.92,12.98,12.89,12.98,223600.0,9.355,9.3985,9.3333,9.3985,223600.0
2007-09-10 15:10:00,12.98,12.99,12.97,12.99,251400.0,9.3985,9.4057,9.3912,9.4057,251400.0
2007-09-10 15:20:00,12.99,13.04,12.99,12.99,363600.0,9.4057,9.4419,9.4057,9.4057,363600.0
2007-09-10 15:30:00,12.99,13.0,12.96,12.97,205600.0,9.4057,9.4129,9.384,9.3912,205600.0
2007-09-10 15:40:00,12.97,12.97,12.93,12.94,300800.0,9.3912,9.3912,9.3623,9.3695,300800.0
2007-09-10 15:50:00,12.94,12.95,12.88,12.9,642800.0,9.3695,9.3767,9.3261,9.3405,642800.0
2007-09-11 09:30:00,12.92,13.06,12.86,13.01,245600.0,9.355,9.4564,9.3116,9.4202,245600.0
2007-09-11 09:40:00,13.01,13.05,12.99,13.05,196800.0,9.4202,9.4491,9.4057,9.4491,196800.0
2007-09-11 09:50:00,13.04,13.06,13.03,13.03,161800.0,9.4419,9.4564,9.4347,9.4347,161800.0
2007-09-11 10:00:00,13.03,13.06,13.03,13.04,233400.0,9.4347,9.4564,9.4347,9.4419,233400.0
2007-09-11 10:10:00,13.03,13.05,13.03,13.04,161800.0,9.4347,9.4491,9.4347,9.4419,161800.0
2007-09-11 10:20:00,13.03,13.09,13.02,13.06,265400.0,9.4347,9.4781,9.4274,9.4564,265400.0
2007-09-11 10:30:00,13.06,13.08,13.05,13.06,142000.0,9.4564,9.4709,9.4491,9.4564,142000.0
2007-09-11 10:40:00,13.06,13.1,13.06,13.1,136200.0,9.4564,9.4854,9.4564,9.4854,136200.0
2007-09-11 10:50:00,13.1,13.1,13.09,13.1,94600.0,9.4854,9.4854,9.4781,9.4854,94600.0
2007-09-11 11:00:00,13.1,13.1,13.09,13.09,169400.0,9.4854,9.4854,9.4781,9.4781,169400.0
2007-09-11 11:10:00,13.08,13.11,13.08,13.11,223400.0,9.4709,9.4926,9.4709,9.4926,223400.0
2007-09-11 11:20:00,13.11,13.13,13.11,13.12,139600.0,9.4926,9.5071,9.4926,9.4998,139600.0
2007-09-11 11:30:00,13.12,13.13,13.08,13.08,243600.0,9.4998,9.5071,9.4709,9.4709,243600.0
2007-09-11 11:40:00,13.08,13.12,13.08,13.11,158000.0,9.4709,9.4998,9.4709,9.4926,158000.0
2007-09-11 11:50:00,13.11,13.15,13.11,13.15,168400.0,9.4926,9.5216,9.4926,9.5216,168400.0
2007-09-11 12:00:00,13.15,13.16,13.13,13.15,177200.0,9.5216,9.5288,9.5071,9.5216,177200.0
2007-09-11 12:10:00,13.15,13.22,13.15,13.21,273400.0,9.5216,9.5722,9.5216,9.565,273400.0
2007-09-11 12:20:00,13.22,13.25,13.21,13.24,196800.0,9.5722,9.594,9.565,9.5867,196800.0
2007-09-11 12:30:00,13.24,13.27,13.24,13.27,287600.0,9.5867,9.6084,9.5867,9.6084,287600.0
2007-09-11 12:40:00,13.28,13.29,13.26,13.26,269000.0,9.6157,9.6229,9.6012,9.6012,269000.0
2007-09-11 12:50:00,13.26,13.26,13.23,13.25,190800.0,9.6012,9.6012,9.5795,9.594,190800.0
2007-09-11 13:00:00,13.25,13.25,13.24,13.24,170000.0,9.594,9.594,9.5867,9.5867,170000.0
2007-09-11 13:10:00,13.24,13.24,13.22,13.24,387800.0,9.5867,9.5867,9.5722,9.5867,387800.0
2007-09-11 13:20:00,13.24,13.31,13.24,13.31,623400.0,9.5867,9.6374,9.5867,9.6374,623400.0
2007-09-11 13:30:00,13.31,13.34,13.28,13.29,575800.0,9.6374,9.6591,9.6157,9.6229,575800.0
2007-09-11 13:40:00,13.29,13.3,13.28,13.29,298000.0,9.6229,9.6302,9.6157,9.6229,298000.0
2007-09-11 13:50:00,13.28,13.33,13.28,13.33,254200.0,9.6157,9.6519,9.6157,9.6519,254200.0
2007-09-11 14:00:00,13.33,13.38,13.32,13.38,392800.0,9.6519,9.6881,9.6446,9.6881,392800.0
2007-09-11 14:10:00,13.38,13.45,13.37,13.44,526000.0,9.6881,9.7388,9.6809,9.7315,526000.0
2007-09-11 14:20:00,13.44,13.46,13.4,13.4,571400.0,9.7315,9.746,9.7026,9.7026,571400.0
2007-09-11 14:30:00,13.4,13.42,13.38,13.38,323600.0,9.7026,9.7171,9.6881,9.6881,323600.0
2007-09-11 14:40:00,13.38,13.41,13.38,13.38,232800.0,9.6881,9.7098,9.6881,9.6881,232800.0
2007-09-11 14:50:00,13.38,13.39,13.37,13.38,242600.0,9.6881,9.6953,9.6809,9.6881,242600.0
2007-09-11 15:00:00,13.38,13.38,13.32,13.33,257000.0,9.6881,9.6881,9.6446,9.6519,257000.0
2007-09-11 15:10:00,13.33,13.37,13.33,13.36,235200.0,9.6519,9.6809,9.6519,9.6736,235200.0
2007-09-11 15:20:00,13.36,13.38,13.33,13.36,237800.0,9.6736,9.6881,9.6519,9.6736,237800.0
2007-09-11 15:30:00,13.36,13.37,13.31,13.36,326600.0,9.6736,9.6809,9.6374,9.6736,326600.0
2007-09-11 15:40:00,13.35,13.36,13.28,13.29,511200.0,9.6664,9.6736,9.6157,9.6229,511200.0
2007-09-11 15:50:00,13.3,13.38,13.29,13.38,705000.0,9.6302,9.6881,9.6229,9.6881,705000.0
2007-09-12 09:30:00,13.3,13.35,13.27,13.34,204400.0,9.6302,9.6664,9.6084,9.6591,204400.0
2007-09-12 09:40:00,13.35,13.42,13.33,13.4,302600.0,9.6664,9.7171,9.6519,9.7026,302600.0
2007-09-12 09:50:00,13.4,13.5,13.4,13.47,282200.0,9.7026,9.775,9.7026,9.7533,282200.0
2007-09-12 10:00:00,13.47,13.47,13.4,13.4,196400.0,9.7533,9.7533,9.7026,9.7026,196400.0
2007-09-12 10:10:00,13.4,13.42,13.35,13.36,195400.0,9.7026,9.7171,9.6664,9.6736,195400.0
2007-09-12 10:20:00,13.37,13.41,13.36,13.38,199800.0,9.6809,9.7098,9.6736,9.6881,199800.0
2007-09-12 10:30:00,13.38,13.39,13.34,13.37,245800.0,9.6881,9.6953,9.6591,9.6809,245800.0
2007-09-12 10:40:00,13.38,13.38,13.33,13.33,175000.0,9.6881,9.6881,9.6519,9.6519,175000.0
2007-09-12 10:50:00,13.33,13.33,13.27,13.27,207400.0,9.6519,9.6519,9.6084,9.6084,207400.0
2007-09-12 11:00:00,13.28,13.28,13.24,13.28,167400.0,9.6157,9.6157,9.5867,9.6157,167400.0
2007-09-12 11:10:00,13.29,13.33,13.28,13.33,148000.0,9.6229,9.6519,9.6157,9.6519,148000.0
2007-09-12 11:20:00,13.33,13.36,13.32,13.33,158400.0,9.6519,9.6736,9.6446,9.6519,158400.0
2007-09-12 11:30:00,13.33,13.34,13.33,13.33,82200.0,9.6519,9.6591,9.6519,9.6519,82200.0
2007-09-12 11:40:00,13.33,13.33,13.29,13.29,132600.0,9.6519,9.6519,9.6229,9.6229,132600.0
2007-09-12 11:50:00,13.29,13.31,13.27,13.27,226600.0,9.6229,9.6374,9.6084,9.6084,226600.0
2007-09-12 12:00:00,13.27,13.28,13.25,13.26,134200.0,9.6084,9.6157,9.594,9.6012,134200.0
2007-09-12 12:10:00,13.27,13.31,13.26,13.27,198800.0,9.6084,9.6374,9.6012,9.6084,198800.0
2007-09-12 12:20:00,13.27,13.27,13.2,13.21,202400.0,9.6084,9.6084,9.5578,9.565,202400.0
2007-09-12 12:30:00,13.21,13.22,13.2,13.21,140400.0,9.565,9.5722,9.5578,9.565,140400.0
2007-09-12 12:40:00,13.21,13.22,13.18,13.21,232200.0,9.565,9.5722,9.5433,9.565,232200.0
2007-09-12 12:50:00,13.21,13.24,13.2,13.24,106400.0,9.565,9.5867,9.5578,9.5867,106400.0
2007-09-12 13:00:00,13.24,13.24,13.19,13.19,133000.0,9.5867,9.5867,9.5505,9.5505,133000.0
2007-09-12 13:10:00,13.19,13.2,13.18,13.19,112800.0,9.5505,9.5578,9.5433,9.5505,112800.0
2007-09-12 13:20:00,13.19,13.2,13.19,13.19,78400.0,9.5505,9.5578,9.5505,9.5505,78400.0
2007-09-12 13:30:00,13.2,13.2,13.15,13.16,138800.0,9.5578,9.5578,9.5216,9.5288,138800.0
2007-09-12 13:40:00,13.17,13.22,13.16,13.22,497400.0,9.536,9.5722,9.5288,9.5722,497400.0
2007-09-12 13:50:00,13.22,13.27,13.21,13.26,119400.0,9.5722,9.6084,9.565,9.6012,119400.0
2007-09-12 14:00:00,13.26,13.29,13.25,13.29,101200.0,9.6012,9.6229,9.594,9.6229,101200.0
2007-09-12 14:10:00,13.3,13.38,13.29,13.34,640400.0,9.6302,9.6881,9.6229,9.6591,640400.0
2007-09-12 14:20:00,13.35,13.35,13.27,13.3,258400.0,9.6664,9.6664,9.6084,9.6302,258400.0
2007-09-12 14:30:00,13.3,13.33,13.29,13.31,141200.0,9.6302,9.6519,9.6229,9.6374,141200.0
2007-09-12 14:40:00,13.32,13.34,13.32,13.34,160200.0,9.6446,9.6591,9.6446,9.6591,160200.0
2007-09-12 14:50:00,13.34,13.36,13.32,13.36,122200.0,9.6591,9.6736,9.6446,9.6736,122200.0
2007-09-12 15:00:00,13.36,13.36,13.33,13.33,137400.0,9.6736,9.6736,9.6519,9.6519,137400.0
2007-09-12 15:10:00,13.33,13.34,13.31,13.31,162200.0,9.6519,9.6591,9.6374,9.6374,162200.0
2007-09-12 15:20:00,13.31,13.31,13.24,13.24,183200.0,9.6374,9.6374,9.5867,9.5867,183200.0
2007-09-12 15:30:00,13.24,13.25,13.22,13.22,152400.0,9.5867,9.594,9.5722,9.5722,152400.0
2007-09-12 15:40:00,13.22,13.31,13.22,13.3,222600.0,9.5722,9.6374,9.5722,9.6302,222600.0
2007-09-12 15:50:00,13.3,13.3,13.21,13.23,427400.0,9.6302,9.6302,9.565,9.5795,427400.0
2007-09-13 09:30:00,13.33,13.36,13.27,13.35,155200.0,9.6519,9.6736,9.6084,9.6664,155200.0
2007-09-13 09:40:00,13.35,13.36,13.29,13.31,196800.0,9.6664,9.6736,9.6229,9.6374,196800.0
2007-09-13 09:50:00,13.31,13.32,13.24,13.24,198400.0,9.6374,9.6446,9.5867,9.5867,198400.0
2007-09-13 10:00:00,13.24,13.31,13.24,13.28,222000.0,9.5867,9.6374,9.5867,9.6157,222000.0
2007-09-13 10:10:00,13.28,13.34,13.26,13.34,124400.0,9.6157,9.6591,9.6012,9.6591,124400.0
2007-09-13 10:20:00,13.34,13.38,13.33,13.35,115400.0,9.6591,9.6881,9.6519,9.6664,115400.0
2007-09-13 10:30:00,13.35,13.37,13.33,13.35,122800.0,9.6664,9.6809,9.6519,9.6664,122800.0
2007-09-13 10:40:00,13.34,13.35,13.32,13.33,70400.0,9.6591,9.6664,9.6446,9.6519,70400.0
2007-09-13 10:50:00,13.33,13.35,13.31,13.35,111800.0,9.6519,9.6664,9.6374,9.6664,111800.0
2007-09-13 11:00:00,13.35,13.37,13.34,13.37,261600.0,9.6664,9.6809,9.6591,9.6809,261600.0
2007-09-13 11:10:00,13.37,13.4,13.36,13.38,134000.0,9.6809,9.7026,9.6736,9.6881,134000.0
2007-09-13 11:20:00,13.39,13.45,13.34,13.45,169600.0,9.6953,9.7388,9.6591,9.7388,169600.0
2007-09-13 11:30:00,13.45,13.49,13.45,13.48,238800.0,9.7388,9.7677,9.7388,9.7605,238800.0
2007-09-13 11:40:00,13.48,13.48,13.41,13.42,131600.0,9.7605,9.7605,9.7098,9.7171,131600.0
2007-09-13 11:50:00,13.42,13.47,13.4,13.46,152600.0,9.7171,9.7533,9.7026,9.746,152600.0
2007-09-13 12:00:00,13.46,13.47,13.38,13.4,173000.0,9.746,9.7533,9.6881,9.7026,173000.0
2007-09-13 12:10:00,13.4,13.4,13.38,13.4,115800.0,9.7026,9.7026,9.6881,9.7026,115800.0
2007-09-13 12:20:00,13.39,13.4,13.39,13.39,79200.0,9.6953,9.7026,9.6953,9.6953,79200.0
2007-09-13 12:30:00,13.39,13.42,13.38,13.4,118600.0,9.6953,9.7171,9.6881,9.7026,118600.0
2007-09-13 12:40:00,13.4,13.44,13.4,13.4,112000.0,9.7026,9.7315,9.7026,9.7026,112000.0
2007-09-13 12:50:00,13.4,13.43,13.39,13.42,176000.0,9.7026,9.7243,9.6953,9.7171,176000.0
2007-09-13 13:00:00,13.42,13.43,13.4,13.43,69400.0,9.7171,9.7243,9.7026,9.7243,69400.0
2007-09-13 13:10:00,13.43,13.44,13.42,13.42,45200.0,9.7243,9.7315,9.7171,9.7171,45200.0
2007-09-13 13:20:00,13.43,13.49,13.43,13.45,137400.0,9.7243,9.7677,9.7243,9.7388,137400.0
2007-09-13 13:30:00,13.45,13.47,13.43,13.46,113400.0,9.7388,9.7533,9.7243,9.746,113400.0
2007-09-13 13:40:00,13.47,13.48,13.46,13.47,123000.0,9.7533,9.7605,9.746,9.7533,123000.0
2007-09-13 13:50:00,13.47,13.48,13.44,13.44,180400.0,9.7533,9.7605,9.7315,9.7315,180400.0
2007-09-13 14:00:00,13.44,13.45,13.43,13.44,103000.0,9.7315,9.7388,9.7243,9.7315,103000.0
2007-09-13 14:10:00,13.45,13.47,13.43,13.43,141000.0,9.7388,9.7533,9.7243,9.7243,141000.0
2007-09-13 14:20:00,13.43,13.45,13.41,13.41,134200.0,9.7243,9.7388,9.7098,9.7098,134200.0
2007-09-13 14:30:00,13.41,13.47,13.4,13.47,200400.0,9.7098,9.7533,9.7026,9.7533,200400.0
2007-09-13 14:40:00,13.46,13.52,13.46,13.49,192200.0,9.746,9.7895,9.746,9.7677,192200.0
2007-09-13 14:50:00,13.5,13.51,13.47,13.49,170800.0,9.775,9.7822,9.7533,9.7677,170800.0
2007-09-13 15:00:00,13.49,13.52,13.49,13.51,219200.0,9.7677,9.7895,9.7677,9.7822,219200.0
2007-09-13 15:10:00,13.51,13.52,13.42,13.42,237000.0,9.7822,9.7895,9.7171,9.7171,237000.0
2007-09-13 15:20:00,13.43,13.49,13.4,13.47,466000.0,9.7243,9.7677,9.7026,9.7533,466000.0
2007-09-13 15:30:00,13.47,13.47,13.39,13.39,300400.0,9.7533,9.7533,9.6953,9.6953,300400.0
2007-09-13 15:40:00,13.39,13.4,13.33,13.35,408200.0,9.6953,9.7026,9.6519,9.6664,408200.0
2007-09-13 15:50:00,13.35,13.37,13.35,13.36,392400.0,9.6664,9.6809,9.6664,9.6736,392400.0
2007-09-14 09:30:00,13.3,13.49,13.24,13.49,1476200.0,9.6302,9.7677,9.5867,9.7677,1476200.0
2007-09-14 09:40:00,13.49,13.53,13.44,13.46,671000.0,9.7677,9.7967,9.7315,9.746,671000.0
2007-09-14 09:50:00,13.47,13.68,13.45,13.63,1308800.0,9.7533,9.9053,9.7388,9.8691,1308800.0
2007-09-14 10:00:00,13.63,13.68,13.52,13.53,384400.0,9.8691,9.9053,9.7895,9.7967,384400.0
2007-09-14 10:10:00,13.53,13.65,13.49,13.63,260000.0,9.7967,9.8836,9.7677,9.8691,260000.0
2007-09-14 10:20:00,13.63,13.67,13.58,13.61,284200.0,9.8691,9.8981,9.8329,9.8546,284200.0
2007-09-14 10:30:00,13.61,13.63,13.59,13.59,257200.0,9.8546,9.8691,9.8401,9.8401,257200.0
2007-09-14 10:40:00,13.59,13.6,13.56,13.6,216000.0,9.8401,9.8474,9.8184,9.8474,216000.0
2007-09-14 10:50:00,13.59,13.59,13.54,13.55,185800.0,9.8401,9.8401,9.8039,9.8112,185800.0
2007-09-14 11:00:00,13.55,13.56,13.52,13.53,168400.0,9.8112,9.8184,9.7895,9.7967,168400.0
2007-09-14 11:10:00,13.53,13.56,13.48,13.56,157000.0,9.7967,9.8184,9.7605,9.8184,157000.0
2007-09-14 11:20:00,13.56,13.62,13.53,13.62,206600.0,9.8184,9.8619,9.7967,9.8619,206600.0
2007-09-14 11:30:00,13.62,13.63,13.58,13.58,316000.0,9.8619,9.8691,9.8329,9.8329,316000.0
2007-09-14 11:40:00,13.58,13.63,13.55,13.56,481400.0,9.8329,9.8691,9.8112,9.8184,481400.0
2007-09-14 11:50:00,13.55,13.6,13.55,13.56,291000.0,9.8112,9.8474,9.8112,9.8184,291000.0
2007-09-14 12:00:00,13.56,13.6,13.56,13.56,168400.0,9.8184,9.8474,9.8184,9.8184,168400.0
2007-09-14 12:10:00,13.56,13.56,13.51,13.51,150000.0,9.8184,9.8184,9.7822,9.7822,150000.0
2007-09-14 12:20:00,13.51,13.56,13.51,13.52,123200.0,9.7822,9.8184,9.7822,9.7895,123200.0
2007-09-14 12:30:00,13.52,13.56,13.52,13.56,131800.0,9.7895,9.8184,9.7895,9.8184,131800.0
2007-09-14 12:40:00,13.56,13.58,13.54,13.56,168000.0,9.8184,9.8329,9.8039,9.8184,168000.0
2007-09-14 12:50:00,13.56,13.61,13.56,13.6,148200.0,9.8184,9.8546,9.8184,9.8474,148200.0
2007-09-14 13:00:00,13.59,13.64,13.59,13.6,285800.0,9.8401,9.8764,9.8401,9.8474,285800.0
2007-09-14 13:10:00,13.6,13.62,13.59,13.62,140400.0,9.8474,9.8619,9.8401,9.8619,140400.0
2007-09-14 13:20:00,13.62,13.63,13.62,13.63,102600.0,9.8619,9.8691,9.8619,9.8691,102600.0
2007-09-14 13:30:00,13.63,13.63,13.58,13.58,180000.0,9.8691,9.8691,9.8329,9.8329,180000.0
2007-09-14 13:40:00,13.58,13.59,13.56,13.58,134200.0,9.8329,9.8401,9.8184,9.8329,134200.0
2007-09-14 13:50:00,13.58,13.62,13.58,13.62,128000.0,9.8329,9.8619,9.8329,9.8619,128000.0
2007-09-14 14:00:00,13.62,13.62,13.62,13.62,174000.0,9.8619,9.8619,9.8619,9.8619,174000.0
2007-09-14 14:10:00,13.62,13.62,13.61,13.62,135800.0,9.8619,9.8619,9.8546,9.8619,135800.0
2007-09-14 14:20:00,13.62,13.64,13.62,13.63,186200.0,9.8619,9.8764,9.8619,9.8691,186200.0
2007-09-14 14:30:00,13.63,13.65,13.59,13.59,214800.0,9.8691,9.8836,9.8401,9.8401,214800.0
2007-09-14 14:40:00,13.59,13.6,13.55,13.56,144400.0,9.8401,9.8474,9.8112,9.8184,144400.0
2007-09-14 14:50:00,13.56,13.56,13.51,13.51,199600.0,9.8184,9.8184,9.7822,9.7822,199600.0
2007-09-14 15:00:00,13.51,13.56,13.5,13.53,288000.0,9.7822,9.8184,9.775,9.7967,288000.0
2007-09-14 15:10:00,13.53,13.58,13.52,13.56,236600.0,9.7967,9.8329,9.7895,9.8184,236600.0
2007-09-14 15:20:00,13.56,13.58,13.56,13.56,182200.0,9.8184,9.8329,9.8184,9.8184,182200.0
2007-09-14 15:30:00,13.56,13.58,13.55,13.56,235200.0,9.8184,9.8329,9.8112,9.8184,235200.0
2007-09-14 15:40:00,13.56,13.59,13.56,13.58,351600.0,9.8184,9.8401,9.8184,9.8329,351600.0
2007-09-14 15:50:00,13.58,13.61,13.55,13.58,975000.0,9.8329,9.8546,9.8112,9.8329,975000.0
2007-09-17 09:30:00,13.52,13.62,13.52,13.61,329200.0,9.7895,9.8619,9.7895,9.8546,329200.0
2007-09-17 09:40:00,13.61,13.61,13.56,13.58,307200.0,9.8546,9.8546,9.8184,9.8329,307200.0
2007-09-17 09:50:00,13.58,13.58,13.56,13.57,519000.0,9.8329,9.8329,9.8184,9.8257,519000.0
2007-09-17 10:00:00,13.58,13.58,13.48,13.49,363800.0,9.8329,9.8329,9.7605,9.7677,363800.0
2007-09-17 10:10:00,13.49,13.54,13.49,13.53,300000.0,9.7677,9.8039,9.7677,9.7967,300000.0
2007-09-17 10:20:00,13.53,13.54,13.51,13.54,533400.0,9.7967,9.8039,9.7822,9.8039,533400.0
2007-09-17 10:30:00,13.53,13.56,13.52,13.53,538400.0,9.7967,9.8184,9.7895,9.7967,538400.0
2007-09-17 10:40:00,13.53,13.59,13.53,13.58,328800.0,9.7967,9.8401,9.7967,9.8329,328800.0
2007-09-17 10:50:00,13.58,13.59,13.53,13.59,505600.0,9.8329,9.8401,9.7967,9.8401,505600.0
2007-09-17 11:00:00,13.59,13.6,13.53,13.53,226800.0,9.8401,9.8474,9.7967,9.7967,226800.0
2007-09-17 11:10:00,13.53,13.53,13.53,13.53,122800.0,9.7967,9.7967,9.7967,9.7967,122800.0
2007-09-17 11:20:00,13.53,13.53,13.49,13.5,484800.0,9.7967,9.7967,9.7677,9.775,484800.0
2007-09-17 11:30:00,13.5,13.52,13.45,13.51,226600.0,9.775,9.7895,9.7388,9.7822,226600.0
2007-09-17 11:40:00,13.51,13.56,13.51,13.53,161000.0,9.7822,9.8184,9.7822,9.7967,161000.0
2007-09-17 11:50:00,13.53,13.54,13.47,13.47,273000.0,9.7967,9.8039,9.7533,9.7533,273000.0
2007-09-17 12:00:00,13.47,13.49,13.39,13.46,141600.0,9.7533,9.7677,9.6953,9.746,141600.0
2007-09-17 12:10:00,13.46,13.49,13.46,13.47,80600.0,9.746,9.7677,9.746,9.7533,80600.0
2007-09-17 12:20:00,13.48,13.52,13.47,13.52,101400.0,9.7605,9.7895,9.7533,9.7895,101400.0
2007-09-17 12:30:00,13.52,13.55,13.52,13.55,115400.0,9.7895,9.8112,9.7895,9.8112,115400.0
2007-09-17 12:40:00,13.55,13.55,13.51,13.53,146800.0,9.8112,9.8112,9.7822,9.7967,146800.0
2007-09-17 12:50:00,13.54,13.58,13.53,13.58,134600.0,9.8039,9.8329,9.7967,9.8329,134600.0
2007-09-17 13:00:00,13.58,13.58,13.53,13.53,345400.0,9.8329,9.8329,9.7967,9.7967,345400.0
2007-09-17 13:10:00,13.53,13.55,13.48,13.55,189600.0,9.7967,9.8112,9.7605,9.8112,189600.0
2007-09-17 13:20:00,13.55,13.56,13.52,13.53,101000.0,9.8112,9.8184,9.7895,9.7967,101000.0
2007-09-17 13:30:00,13.53,13.54,13.52,13.54,300000.0,9.7967,9.8039,9.7895,9.8039,300000.0
2007-09-17 13:40:00,13.54,13.55,13.53,13.55,72000.0,9.8039,9.8112,9.7967,9.8112,72000.0
2007-09-17 13:50:00,13.55,13.55,13.49,13.49,149400.0,9.8112,9.8112,9.7677,9.7677,149400.0
2007-09-17 14:00:00,13.49,13.5,13.47,13.47,151400.0,9.7677,9.775,9.7533,9.7533,151400.0
2007-09-17 14:10:00,13.47,13.51,13.47,13.5,158800.0,9.7533,9.7822,9.7533,9.775,158800.0
2007-09-17 14:20:00,13.5,13.54,13.49,13.54,163800.0,9.775,9.8039,9.7677,9.8039,163800.0
2007-09-17 14:30:00,13.54,13.55,13.52,13.53,161600.0,9.8039,9.8112,9.7895,9.7967,161600.0
2007-09-17 14:40:00,13.52,13.58,13.52,13.55,234200.0,9.7895,9.8329,9.7895,9.8112,234200.0
2007-09-17 14:50:00,13.55,13.58,13.55,13.56,142400.0,9.8112,9.8329,9.8112,9.8184,142400.0
2007-09-17 15:00:00,13.56,13.56,13.51,13.56,145400.0,9.8184,9.8184,9.7822,9.8184,145400.0
2007-09-17 15:10:00,13.56,13.58,13.53,13.58,308000.0,9.8184,9.8329,9.7967,9.8329,308000.0
2007-09-17 15:20:00,13.58,13.58,13.54,13.54,170000.0,9.8329,9.8329,9.8039,9.8039,170000.0
2007-09-17 15:30:00,13.54,13.54,13.49,13.49,340200.0,9.8039,9.8039,9.7677,9.7677,340200.0
2007-09-17 15:40:00,13.5,13.51,13.48,13.5,475800.0,9.775,9.7822,9.7605,9.775,475800.0
2007-09-17 15:50:00,13.5,13.55,13.49,13.54,602800.0,9.775,9.8112,9.7677,9.8039,602800.0
2007-09-18 09:30:00,14.05,14.31,14.05,14.26,1783000.0,10.1732,10.3615,10.1732,10.3253,1783000.0
2007-09-18 09:40:00,14.26,14.44,14.26,14.4,1577400.0,10.3253,10.4556,10.3253,10.4266,1577400.0
2007-09-18 09:50:00,14.4,14.48,14.35,14.38,906400.0,10.4266,10.4846,10.3904,10.4122,906400.0
2007-09-18 10:00:00,14.38,14.63,14.36,14.6,994600.0,10.4122,10.5932,10.3977,10.5715,994600.0
2007-09-18 10:10:00,14.6,14.61,14.31,14.35,1230200.0,10.5715,10.5787,10.3615,10.3904,1230200.0
2007-09-18 10:20:00,14.35,14.46,14.33,14.43,770400.0,10.3904,10.4701,10.376,10.4484,770400.0
2007-09-18 10:30:00,14.43,14.49,14.4,14.45,439600.0,10.4484,10.4918,10.4266,10.4629,439600.0
2007-09-18 10:40:00,14.46,14.51,14.4,14.47,842400.0,10.4701,10.5063,10.4266,10.4773,842400.0
2007-09-18 10:50:00,14.47,14.52,14.46,14.49,430800.0,10.4773,10.5135,10.4701,10.4918,430800.0
2007-09-18 11:00:00,14.49,14.51,14.42,14.46,369800.0,10.4918,10.5063,10.4411,10.4701,369800.0
2007-09-18 11:10:00,14.47,14.5,14.38,14.5,501000.0,10.4773,10.4991,10.4122,10.4991,501000.0
2007-09-18 11:20:00,14.49,14.5,14.44,14.44,153600.0,10.4918,10.4991,10.4556,10.4556,153600.0
2007-09-18 11:30:00,14.44,14.44,14.38,14.38,280600.0,10.4556,10.4556,10.4122,10.4122,280600.0
2007-09-18 11:40:00,14.38,14.43,14.38,14.41,203800.0,10.4122,10.4484,10.4122,10.4339,203800.0
2007-09-18 11:50:00,14.41,14.42,14.4,14.4,167200.0,10.4339,10.4411,10.4266,10.4266,167200.0
2007-09-18 12:00:00,14.4,14.44,14.4,14.44,217200.0,10.4266,10.4556,10.4266,10.4556,217200.0
2007-09-18 12:10:00,14.44,14.44,14.4,14.4,254800.0,10.4556,10.4556,10.4266,10.4266,254800.0
2007-09-18 12:20:00,14.4,14.49,14.4,14.49,152800.0,10.4266,10.4918,10.4266,10.4918,152800.0
2007-09-18 12:30:00,14.49,14.49,14.45,14.49,177800.0,10.4918,10.4918,10.4629,10.4918,177800.0
2007-09-18 12:40:00,14.49,14.5,14.47,14.49,194200.0,10.4918,10.4991,10.4773,10.4918,194200.0
2007-09-18 12:50:00,14.49,14.5,14.49,14.49,180000.0,10.4918,10.4991,10.4918,10.4918,180000.0
2007-09-18 13:00:00,14.5,14.53,14.44,14.44,479800.0,10.4991,10.5208,10.4556,10.4556,479800.0
2007-09-18 13:10:00,14.44,14.52,14.44,14.52,177600.0,10.4556,10.5135,10.4556,10.5135,177600.0
2007-09-18 13:20:00,14.52,14.54,14.49,14.54,129800.0,10.5135,10.528,10.4918,10.528,129800.0
2007-09-18 13:30:00,14.54,14.55,14.49,14.49,191800.0,10.528,10.5353,10.4918,10.4918,191800.0
2007-09-18 13:40:00,14.49,14.49,14.44,14.46,236800.0,10.4918,10.4918,10.4556,10.4701,236800.0
2007-09-18 13:50:00,14.46,14.46,14.43,14.43,354800.0,10.4701,10.4701,10.4484,10.4484,354800.0
2007-09-18 14:00:00,14.43,14.49,14.43,14.48,178600.0,10.4484,10.4918,10.4484,10.4846,178600.0
2007-09-18 14:10:00,14.47,14.75,14.45,14.72,401000.0,10.4773,10.6801,10.4629,10.6584,401000.0
2007-09-18 14:20:00,14.59,14.75,14.45,14.47,685400.0,10.5642,10.6801,10.4629,10.4773,685400.0
2007-09-18 14:30:00,14.47,14.65,14.45,14.58,554000.0,10.4773,10.6077,10.4629,10.557,554000.0
2007-09-18 14:40:00,14.58,14.59,14.46,14.52,340000.0,10.557,10.5642,10.4701,10.5135,340000.0
2007-09-18 14:50:00,14.52,14.53,14.43,14.49,295400.0,10.5135,10.5208,10.4484,10.4918,295400.0
2007-09-18 15:00:00,14.49,14.54,14.44,14.53,286000.0,10.4918,10.528,10.4556,10.5208,286000.0
2007-09-18 15:10:00,14.54,14.63,14.53,14.62,330400.0,10.528,10.5932,10.5208,10.5859,330400.0
2007-09-18 15:20:00,14.61,14.62,14.46,14.58,305800.0,10.5787,10.5859,10.4701,10.557,305800.0
2007-09-18 15:30:00,14.58,14.65,14.5,14.58,405200.0,10.557,10.6077,10.4991,10.557,405200.0
2007-09-18 15:40:00,14.58,14.59,14.48,14.5,869800.0,10.557,10.5642,10.4846,10.4991,869800.0
2007-09-18 15:50:00,14.49,14.54,14.47,14.54,1088200.0,10.4918,10.528,10.4773,10.528,1088200.0
2007-09-19 09:30:00,14.52,14.65,14.49,14.63,682000.0,10.5135,10.6077,10.4918,10.5932,682000.0
2007-09-19 09:40:00,14.63,14.65,14.47,14.49,511400.0,10.5932,10.6077,10.4773,10.4918,511400.0
2007-09-19 09:50:00,14.5,14.5,14.34,14.34,353800.0,10.4991,10.4991,10.3832,10.3832,353800.0
2007-09-19 10:00:00,14.35,14.44,14.3,14.32,431200.0,10.3904,10.4556,10.3542,10.3687,431200.0
2007-09-19 10:10:00,14.31,14.34,14.29,14.33,346800.0,10.3615,10.3832,10.347,10.376,346800.0
2007-09-19 10:20:00,14.33,14.4,14.31,14.34,342800.0,10.376,10.4266,10.3615,10.3832,342800.0
2007-09-19 10:30:00,14.34,14.36,14.32,14.34,340000.0,10.3832,10.3977,10.3687,10.3832,340000.0
2007-09-19 10:40:00,14.34,14.38,14.3,14.36,279400.0,10.3832,10.4122,10.3542,10.3977,279400.0
2007-09-19 10:50:00,14.36,14.4,14.36,14.4,81000.0,10.3977,10.4266,10.3977,10.4266,81000.0
2007-09-19 11:00:00,14.4,14.5,14.35,14.48,305000.0,10.4266,10.4991,10.3904,10.4846,305000.0
2007-09-19 11:10:00,14.48,14.5,14.41,14.49,233400.0,10.4846,10.4991,10.4339,10.4918,233400.0
2007-09-19 11:20:00,14.49,14.54,14.49,14.54,218400.0,10.4918,10.528,10.4918,10.528,218400.0
2007-09-19 11:30:00,14.53,14.57,14.52,14.56,288200.0,10.5208,10.5497,10.5135,10.5425,288200.0
2007-09-19 11:40:00,14.56,14.6,14.54,14.58,275800.0,10.5425,10.5715,10.528,10.557,275800.0
2007-09-19 11:50:00,14.58,14.62,14.56,14.62,317400.0,10.557,10.5859,10.5425,10.5859,317400.0
2007-09-19 12:00:00,14.62,14.62,14.56,14.56,203600.0,10.5859,10.5859,10.5425,10.5425,203600.0
2007-09-19 12:10:00,14.55,14.57,14.5,14.54,195800.0,10.5353,10.5497,10.4991,10.528,195800.0
2007-09-19 12:20:00,14.55,14.55,14.51,14.52,94000.0,10.5353,10.5353,10.5063,10.5135,94000.0
2007-09-19 12:30:00,14.52,14.52,14.47,14.47,169800.0,10.5135,10.5135,10.4773,10.4773,169800.0
2007-09-19 12:40:00,14.47,14.49,14.44,14.49,113400.0,10.4773,10.4918,10.4556,10.4918,113400.0
2007-09-19 12:50:00,14.5,14.51,14.45,14.47,95200.0,10.4991,10.5063,10.4629,10.4773,95200.0
2007-09-19 13:00:00,14.47,14.47,14.4,14.41,189800.0,10.4773,10.4773,10.4266,10.4339,189800.0
2007-09-19 13:10:00,14.42,14.47,14.4,14.46,181000.0,10.4411,10.4773,10.4266,10.4701,181000.0
2007-09-19 13:20:00,14.46,14.47,14.44,14.45,132600.0,10.4701,10.4773,10.4556,10.4629,132600.0
2007-09-19 13:30:00,14.45,14.46,14.43,14.45,133400.0,10.4629,10.4701,10.4484,10.4629,133400.0
2007-09-19 13:40:00,14.45,14.49,14.43,14.49,262000.0,10.4629,10.4918,10.4484,10.4918,262000.0
2007-09-19 13:50:00,14.48,14.52,14.47,14.47,172400.0,10.4846,10.5135,10.4773,10.4773,172400.0
2007-09-19 14:00:00,14.47,14.47,14.46,14.47,159000.0,10.4773,10.4773,10.4701,10.4773,159000.0
2007-09-19 14:10:00,14.47,14.47,14.4,14.42,207000.0,10.4773,10.4773,10.4266,10.4411,207000.0
2007-09-19 14:20:00,14.43,14.53,14.42,14.5,155000.0,10.4484,10.5208,10.4411,10.4991,155000.0
2007-09-19 14:30:00,14.51,14.54,14.49,14.54,273000.0,10.5063,10.528,10.4918,10.528,273000.0
2007-09-19 14:40:00,14.54,14.59,14.51,14.51,223400.0,10.528,10.5642,10.5063,10.5063,223400.0
2007-09-19 14:50:00,14.51,14.63,14.51,14.59,226600.0,10.5063,10.5932,10.5063,10.5642,226600.0
2007-09-19 15:00:00,14.59,14.59,14.49,14.49,215800.0,10.5642,10.5642,10.4918,10.4918,215800.0
2007-09-19 15:10:00,14.5,14.56,14.47,14.53,290800.0,10.4991,10.5425,10.4773,10.5208,290800.0
2007-09-19 15:20:00,14.53,14.53,14.45,14.47,287000.0,10.5208,10.5208,10.4629,10.4773,287000.0
2007-09-19 15:30:00,14.47,14.51,14.47,14.49,211000.0,10.4773,10.5063,10.4773,10.4918,211000.0
2007-09-19 15:40:00,14.49,14.52,14.47,14.47,290200.0,10.4918,10.5135,10.4773,10.4773,290200.0
2007-09-19 15:50:00,14.47,14.49,14.46,14.48,432000.0,10.4773,10.4918,10.4701,10.4846,432000.0
2007-09-20 09:30:00,14.5,14.5,14.3,14.31,442600.0,10.4991,10.4991,10.3542,10.3615,442600.0
2007-09-20 09:40:00,14.31,14.33,14.21,14.28,470800.0,10.3615,10.376,10.2891,10.3398,470800.0
2007-09-20 09:50:00,14.29,14.31,14.2,14.25,267200.0,10.347,10.3615,10.2818,10.318,267200.0
2007-09-20 10:00:00,14.25,14.31,14.24,14.3,301600.0,10.318,10.3615,10.3108,10.3542,301600.0
2007-09-20 10:10:00,14.3,14.31,14.25,14.26,179600.0,10.3542,10.3615,10.318,10.3253,179600.0
2007-09-20 10:20:00,14.26,14.3,14.24,14.27,319800.0,10.3253,10.3542,10.3108,10.3325,319800.0
2007-09-20 10:30:00,14.27,14.28,14.22,14.24,175200.0,10.3325,10.3398,10.2963,10.3108,175200.0
2007-09-20 10:40:00,14.24,14.25,14.2,14.23,336600.0,10.3108,10.318,10.2818,10.3036,336600.0
2007-09-20 10:50:00,14.24,14.25,14.21,14.22,156200.0,10.3108,10.318,10.2891,10.2963,156200.0
2007-09-20 11:00:00,14.22,14.26,14.22,14.25,174400.0,10.2963,10.3253,10.2963,10.318,174400.0
2007-09-20 11:10:00,14.25,14.26,14.2,14.26,162400.0,10.318,10.3253,10.2818,10.3253,162400.0
2007-09-20 11:20:00,14.27,14.27,14.24,14.24,108200.0,10.3325,10.3325,10.3108,10.3108,108200.0
2007-09-20 11:30:00,14.24,14.25,14.19,14.19,175600.0,10.3108,10.318,10.2746,10.2746,175600.0
2007-09-20 11:40:00,14.18,14.2,14.16,14.17,143800.0,10.2674,10.2818,10.2529,10.2601,143800.0
2007-09-20 11:50:00,14.16,14.23,14.15,14.22,126000.0,10.2529,10.3036,10.2456,10.2963,126000.0
2007-09-20 12:00:00,14.23,14.28,14.22,14.22,110600.0,10.3036,10.3398,10.2963,10.2963,110600.0
2007-09-20 12:10:00,14.22,14.28,14.22,14.26,151200.0,10.2963,10.3398,10.2963,10.3253,151200.0
2007-09-20 12:20:00,14.26,14.27,14.22,14.24,88400.0,10.3253,10.3325,10.2963,10.3108,88400.0
2007-09-20 12:30:00,14.24,14.24,14.22,14.24,80400.0,10.3108,10.3108,10.2963,10.3108,80400.0
2007-09-20 12:40:00,14.24,14.27,14.24,14.26,64800.0,10.3108,10.3325,10.3108,10.3253,64800.0
2007-09-20 12:50:00,14.26,14.27,14.24,14.27,64400.0,10.3253,10.3325,10.3108,10.3325,64400.0
2007-09-20 13:00:00,14.26,14.27,14.24,14.24,62000.0,10.3253,10.3325,10.3108,10.3108,62000.0
2007-09-20 13:10:00,14.24,14.26,14.24,14.25,48800.0,10.3108,10.3253,10.3108,10.318,48800.0
2007-09-20 13:20:00,14.24,14.25,14.23,14.24,169600.0,10.3108,10.318,10.3036,10.3108,169600.0
2007-09-20 13:30:00,14.24,14.24,14.21,14.24,136000.0,10.3108,10.3108,10.2891,10.3108,136000.0
2007-09-20 13:40:00,14.24,14.24,14.22,14.23,112200.0,10.3108,10.3108,10.2963,10.3036,112200.0
2007-09-20 13:50:00,14.23,14.26,14.22,14.25,99000.0,10.3036,10.3253,10.2963,10.318,99000.0
2007-09-20 14:00:00,14.24,14.26,14.23,14.24,130400.0,10.3108,10.3253,10.3036,10.3108,130400.0
2007-09-20 14:10:00,14.24,14.26,14.23,14.26,88800.0,10.3108,10.3253,10.3036,10.3253,88800.0
2007-09-20 14:20:00,14.26,14.26,14.22,14.24,204600.0,10.3253,10.3253,10.2963,10.3108,204600.0
2007-09-20 14:30:00,14.24,14.24,14.2,14.24,193600.0,10.3108,10.3108,10.2818,10.3108,193600.0
2007-09-20 14:40:00,14.24,14.26,14.2,14.2,242000.0,10.3108,10.3253,10.2818,10.2818,242000.0
2007-09-20 14:50:00,14.2,14.22,14.19,14.21,160800.0,10.2818,10.2963,10.2746,10.2891,160800.0
2007-09-20 15:00:00,14.21,14.24,14.21,14.23,323000.0,10.2891,10.3108,10.2891,10.3036,323000.0
2007-09-20 15:10:00,14.23,14.34,14.22,14.33,285600.0,10.3036,10.3832,10.2963,10.376,285600.0
2007-09-20 15:20:00,14.33,14.34,14.29,14.31,159600.0,10.376,10.3832,10.347,10.3615,159600.0
2007-09-20 15:30:00,14.31,14.32,14.28,14.31,181200.0,10.3615,10.3687,10.3398,10.3615,181200.0
2007-09-20 15:40:00,14.31,14.36,14.28,14.36,405800.0,10.3615,10.3977,10.3398,10.3977,405800.0
2007-09-20 15:50:00,14.36,14.39,14.29,14.29,733000.0,10.3977,10.4194,10.347,10.347,733000.0
2007-09-21 09:30:00,14.45,14.45,14.33,14.33,2572000.0,10.4629,10.4629,10.376,10.376,2572000.0
2007-09-21 09:40:00,14.33,14.35,14.21,14.24,218000.0,10.376,10.3904,10.2891,10.3108,218000.0
2007-09-21 09:50:00,14.24,14.31,14.23,14.24,284400.0,10.3108,10.3615,10.3036,10.3108,284400.0
2007-09-21 10:00:00,14.24,14.28,14.23,14.26,137400.0,10.3108,10.3398,10.3036,10.3253,137400.0
2007-09-21 10:10:00,14.26,14.27,14.21,14.22,155800.0,10.3253,10.3325,10.2891,10.2963,155800.0
2007-09-21 10:20:00,14.22,14.26,14.21,14.24,123400.0,10.2963,10.3253,10.2891,10.3108,123400.0
2007-09-21 10:30:00,14.24,14.26,14.23,14.24,105200.0,10.3108,10.3253,10.3036,10.3108,105200.0
2007-09-21 10:40:00,14.25,14.28,14.22,14.22,117400.0,10.318,10.3398,10.2963,10.2963,117400.0
2007-09-21 10:50:00,14.22,14.26,14.22,14.26,105400.0,10.2963,10.3253,10.2963,10.3253,105400.0
2007-09-21 11:00:00,14.26,14.33,14.26,14.33,208600.0,10.3253,10.376,10.3253,10.376,208600.0
2007-09-21 11:10:00,14.33,14.35,14.33,14.35,208200.0,10.376,10.3904,10.376,10.3904,208200.0
2007-09-21 11:20:00,14.35,14.35,14.32,14.35,230400.0,10.3904,10.3904,10.3687,10.3904,230400.0
2007-09-21 11:30:00,14.35,14.35,14.31,14.31,137000.0,10.3904,10.3904,10.3615,10.3615,137000.0
2007-09-21 11:40:00,14.3,14.31,14.28,14.28,121000.0,10.3542,10.3615,10.3398,10.3398,121000.0
2007-09-21 11:50:00,14.28,14.3,14.28,14.3,88200.0,10.3398,10.3542,10.3398,10.3542,88200.0
2007-09-21 12:00:00,14.3,14.32,14.28,14.28,122800.0,10.3542,10.3687,10.3398,10.3398,122800.0
2007-09-21 12:10:00,14.28,14.29,14.27,14.29,93400.0,10.3398,10.347,10.3325,10.347,93400.0
2007-09-21 12:20:00,14.29,14.33,14.28,14.33,105600.0,10.347,10.376,10.3398,10.376,105600.0
2007-09-21 12:30:00,14.33,14.36,14.33,14.34,105600.0,10.376,10.3977,10.376,10.3832,105600.0
2007-09-21 12:40:00,14.34,14.35,14.33,14.34,65800.0,10.3832,10.3904,10.376,10.3832,65800.0
2007-09-21 12:50:00,14.34,14.34,14.31,14.32,74600.0,10.3832,10.3832,10.3615,10.3687,74600.0
2007-09-21 13:00:00,14.32,14.36,14.32,14.35,145200.0,10.3687,10.3977,10.3687,10.3904,145200.0
2007-09-21 13:10:00,14.35,14.35,14.32,14.32,157200.0,10.3904,10.3904,10.3687,10.3687,157200.0
2007-09-21 13:20:00,14.32,14.34,14.31,14.33,87600.0,10.3687,10.3832,10.3615,10.376,87600.0
2007-09-21 13:30:00,14.34,14.35,14.33,14.35,65600.0,10.3832,10.3904,10.376,10.3904,65600.0
2007-09-21 13:40:00,14.35,14.35,14.32,14.32,99600.0,10.3904,10.3904,10.3687,10.3687,99600.0
2007-09-21 13:50:00,14.32,14.33,14.31,14.31,144000.0,10.3687,10.376,10.3615,10.3615,144000.0
2007-09-21 14:00:00,14.31,14.32,14.3,14.31,79800.0,10.3615,10.3687,10.3542,10.3615,79800.0
2007-09-21 14:10:00,14.31,14.34,14.3,14.33,128800.0,10.3615,10.3832,10.3542,10.376,128800.0
2007-09-21 14:20:00,14.33,14.33,14.31,14.32,115800.0,10.376,10.376,10.3615,10.3687,115800.0
2007-09-21 14:30:00,14.32,14.33,14.29,14.3,136600.0,10.3687,10.376,10.347,10.3542,136600.0
2007-09-21 14:40:00,14.3,14.34,14.28,14.32,173000.0,10.3542,10.3832,10.3398,10.3687,173000.0
2007-09-21 14:50:00,14.32,14.34,14.31,14.31,110800.0,10.3687,10.3832,10.3615,10.3615,110800.0
2007-09-21 15:00:00,14.31,14.35,14.31,14.31,206200.0,10.3615,10.3904,10.3615,10.3615,206200.0
2007-09-21 15:10:00,14.31,14.34,14.28,14.28,199400.0,10.3615,10.3832,10.3398,10.3398,199400.0
2007-09-21 15:20:00,14.28,14.31,14.24,14.28,234000.0,10.3398,10.3615,10.3108,10.3398,234000.0
2007-09-21 15:30:00,14.28,14.3,14.27,14.29,172800.0,10.3398,10.3542,10.3325,10.347,172800.0
2007-09-21 15:40:00,14.3,14.33,14.24,14.25,326600.0,10.3542,10.376,10.3108,10.318,326600.0
2007-09-21 15:50:00,14.24,14.29,14.23,14.28,333200.0,10.3108,10.347,10.3036,10.3398,333200.0
2007-09-24 09:30:00,14.27,14.27,14.17,14.2,339000.0,10.3325,10.3325,10.2601,10.2818,339000.0
2007-09-24 09:40:00,14.2,14.33,14.17,14.28,254000.0,10.2818,10.376,10.2601,10.3398,254000.0
2007-09-24 09:50:00,14.29,14.31,14.27,14.27,147200.0,10.347,10.3615,10.3325,10.3325,147200.0
2007-09-24 10:00:00,14.27,14.27,14.22,14.24,214000.0,10.3325,10.3325,10.2963,10.3108,214000.0
2007-09-24 10:10:00,14.24,14.26,14.24,14.26,113400.0,10.3108,10.3253,10.3108,10.3253,113400.0
2007-09-24 10:20:00,14.26,14.34,14.26,14.31,249600.0,10.3253,10.3832,10.3253,10.3615,249600.0
2007-09-24 10:30:00,14.31,14.37,14.31,14.37,360000.0,10.3615,10.4049,10.3615,10.4049,360000.0
2007-09-24 10:40:00,14.37,14.37,14.34,14.35,211600.0,10.4049,10.4049,10.3832,10.3904,211600.0
2007-09-24 10:50:00,14.36,14.37,14.31,14.37,155200.0,10.3977,10.4049,10.3615,10.4049,155200.0
2007-09-24 11:00:00,14.37,14.4,14.34,14.34,243200.0,10.4049,10.4266,10.3832,10.3832,243200.0
2007-09-24 11:10:00,14.35,14.38,14.34,14.37,105400.0,10.3904,10.4122,10.3832,10.4049,105400.0
2007-09-24 11:20:00,14.38,14.42,14.37,14.42,174400.0,10.4122,10.4411,10.4049,10.4411,174400.0
2007-09-24 11:30:00,14.42,14.43,14.38,14.39,160600.0,10.4411,10.4484,10.4122,10.4194,160600.0
2007-09-24 11:40:00,14.38,14.4,14.38,14.38,155000.0,10.4122,10.4266,10.4122,10.4122,155000.0
2007-09-24 11:50:00,14.38,14.44,14.37,14.42,210800.0,10.4122,10.4556,10.4049,10.4411,210800.0
2007-09-24 12:00:00,14.42,14.42,14.38,14.38,109400.0,10.4411,10.4411,10.4122,10.4122,109400.0
2007-09-24 12:10:00,14.38,14.4,14.36,14.37,116000.0,10.4122,10.4266,10.3977,10.4049,116000.0
2007-09-24 12:20:00,14.37,14.37,14.31,14.36,75000.0,10.4049,10.4049,10.3615,10.3977,75000.0
2007-09-24 12:30:00,14.36,14.37,14.32,14.33,84600.0,10.3977,10.4049,10.3687,10.376,84600.0
2007-09-24 12:40:00,14.33,14.33,14.31,14.32,65800.0,10.376,10.376,10.3615,10.3687,65800.0
2007-09-24 12:50:00,14.31,14.32,14.29,14.31,120600.0,10.3615,10.3687,10.347,10.3615,120600.0
2007-09-24 13:00:00,14.3,14.31,14.28,14.28,93200.0,10.3542,10.3615,10.3398,10.3398,93200.0
2007-09-24 13:10:00,14.28,14.28,14.22,14.22,162800.0,10.3398,10.3398,10.2963,10.2963,162800.0
2007-09-24 13:20:00,14.23,14.23,14.19,14.22,215600.0,10.3036,10.3036,10.2746,10.2963,215600.0
2007-09-24 13:30:00,14.22,14.22,14.17,14.21,200600.0,10.2963,10.2963,10.2601,10.2891,200600.0
2007-09-24 13:40:00,14.21,14.27,14.21,14.22,176400.0,10.2891,10.3325,10.2891,10.2963,176400.0
2007-09-24 13:50:00,14.21,14.22,14.18,14.2,103000.0,10.2891,10.2963,10.2674,10.2818,103000.0
2007-09-24 14:00:00,14.2,14.22,14.19,14.22,102800.0,10.2818,10.2963,10.2746,10.2963,102800.0
2007-09-24 14:10:00,14.22,14.22,14.18,14.2,158400.0,10.2963,10.2963,10.2674,10.2818,158400.0
2007-09-24 14:20:00,14.2,14.21,14.17,14.18,141800.0,10.2818,10.2891,10.2601,10.2674,141800.0
2007-09-24 14:30:00,14.18,14.22,14.17,14.22,154800.0,10.2674,10.2963,10.2601,10.2963,154800.0
2007-09-24 14:40:00,14.22,14.22,14.16,14.19,207200.0,10.2963,10.2963,10.2529,10.2746,207200.0
2007-09-24 14:50:00,14.19,14.2,14.17,14.2,183400.0,10.2746,10.2818,10.2601,10.2818,183400.0
2007-09-24 15:00:00,14.2,14.2,14.15,14.16,192600.0,10.2818,10.2818,10.2456,10.2529,192600.0
2007-09-24 15:10:00,14.16,14.17,14.13,14.15,211200.0,10.2529,10.2601,10.2311,10.2456,211200.0
2007-09-24 15:20:00,14.15,14.18,14.15,14.16,159000.0,10.2456,10.2674,10.2456,10.2529,159000.0
2007-09-24 15:30:00,14.17,14.17,14.13,14.17,264000.0,10.2601,10.2601,10.2311,10.2601,264000.0
2007-09-24 15:40:00,14.17,14.2,14.15,14.17,257600.0,10.2601,10.2818,10.2456,10.2601,257600.0
2007-09-24 15:50:00,14.17,14.18,14.11,14.13,419800.0,10.2601,10.2674,10.2167,10.2311,419800.0
2007-09-25 09:30:00,14.13,14.13,13.92,13.93,618000.0,10.2311,10.2311,10.0791,10.0863,618000.0
2007-09-25 09:40:00,13.93,13.93,13.86,13.9,393600.0,10.0863,10.0863,10.0356,10.0646,393600.0
2007-09-25 09:50:00,13.9,14.03,13.9,14.01,247400.0,10.0646,10.1587,10.0646,10.1443,247400.0
2007-09-25 10:00:00,14.01,14.02,13.94,14.0,445400.0,10.1443,10.1515,10.0936,10.137,445400.0
2007-09-25 10:10:00,14.01,14.06,13.99,14.06,280200.0,10.1443,10.1805,10.1298,10.1805,280200.0
2007-09-25 10:20:00,14.06,14.13,14.04,14.05,459200.0,10.1805,10.2311,10.166,10.1732,459200.0
2007-09-25 10:30:00,14.05,14.1,14.05,14.09,487800.0,10.1732,10.2094,10.1732,10.2022,487800.0
2007-09-25 10:40:00,14.09,14.2,14.09,14.1,398800.0,10.2022,10.2818,10.2022,10.2094,398800.0
2007-09-25 10:50:00,14.1,14.12,14.07,14.09,296800.0,10.2094,10.2239,10.1877,10.2022,296800.0
2007-09-25 11:00:00,14.08,14.15,14.08,14.14,265000.0,10.1949,10.2456,10.1949,10.2384,265000.0
2007-09-25 11:10:00,14.14,14.17,14.1,14.12,255600.0,10.2384,10.2601,10.2094,10.2239,255600.0
2007-09-25 11:20:00,14.12,14.13,14.07,14.1,198600.0,10.2239,10.2311,10.1877,10.2094,198600.0
2007-09-25 11:30:00,14.1,14.13,14.09,14.11,116200.0,10.2094,10.2311,10.2022,10.2167,116200.0
2007-09-25 11:40:00,14.12,14.12,14.09,14.1,124000.0,10.2239,10.2239,10.2022,10.2094,124000.0
2007-09-25 11:50:00,14.1,14.1,14.07,14.1,188200.0,10.2094,10.2094,10.1877,10.2094,188200.0
2007-09-25 12:00:00,14.1,14.11,14.09,14.1,163600.0,10.2094,10.2167,10.2022,10.2094,163600.0
2007-09-25 12:10:00,14.1,14.1,14.09,14.1,136600.0,10.2094,10.2094,10.2022,10.2094,136600.0
2007-09-25 12:20:00,14.1,14.1,14.1,14.1,133000.0,10.2094,10.2094,10.2094,10.2094,133000.0
2007-09-25 12:30:00,14.1,14.1,14.09,14.09,144200.0,10.2094,10.2094,10.2022,10.2022,144200.0
2007-09-25 12:40:00,14.09,14.1,14.06,14.1,138400.0,10.2022,10.2094,10.1805,10.2094,138400.0
2007-09-25 12:50:00,14.1,14.12,14.09,14.11,190600.0,10.2094,10.2239,10.2022,10.2167,190600.0
2007-09-25 13:00:00,14.11,14.11,14.09,14.1,80200.0,10.2167,10.2167,10.2022,10.2094,80200.0
2007-09-25 13:10:00,14.1,14.12,14.09,14.09,157000.0,10.2094,10.2239,10.2022,10.2022,157000.0
2007-09-25 13:20:00,14.09,14.11,14.09,14.1,77000.0,10.2022,10.2167,10.2022,10.2094,77000.0
2007-09-25 13:30:00,14.1,14.1,14.08,14.08,176200.0,10.2094,10.2094,10.1949,10.1949,176200.0
2007-09-25 13:40:00,14.08,14.08,14.07,14.07,83000.0,10.1949,10.1949,10.1877,10.1877,83000.0
2007-09-25 13:50:00,14.08,14.09,14.07,14.09,121600.0,10.1949,10.2022,10.1877,10.2022,121600.0
2007-09-25 14:00:00,14.09,14.1,14.07,14.07,281800.0,10.2022,10.2094,10.1877,10.1877,281800.0
2007-09-25 14:10:00,14.07,14.08,14.04,14.05,210000.0,10.1877,10.1949,10.166,10.1732,210000.0
2007-09-25 14:20:00,14.05,14.06,14.04,14.04,137200.0,10.1732,10.1805,10.166,10.166,137200.0
2007-09-25 14:30:00,14.04,14.05,14.02,14.03,125800.0,10.166,10.1732,10.1515,10.1587,125800.0
2007-09-25 14:40:00,14.02,14.06,14.02,14.04,192600.0,10.1515,10.1805,10.1515,10.166,192600.0
2007-09-25 14:50:00,14.04,14.06,14.03,14.05,177000.0,10.166,10.1805,10.1587,10.1732,177000.0
2007-09-25 15:00:00,14.05,14.08,14.04,14.06,141400.0,10.1732,10.1949,10.166,10.1805,141400.0
2007-09-25 15:10:00,14.07,14.07,14.04,14.05,267800.0,10.1877,10.1877,10.166,10.1732,267800.0
2007-09-25 15:20:00,14.05,14.06,14.04,14.06,113200.0,10.1732,10.1805,10.166,10.1805,113200.0
2007-09-25 15:30:00,14.05,14.06,14.04,14.05,216600.0,10.1732,10.1805,10.166,10.1732,216600.0
2007-09-25 15:40:00,14.06,14.06,14.03,14.03,264800.0,10.1805,10.1805,10.1587,10.1587,264800.0
2007-09-25 15:50:00,14.03,14.09,14.02,14.07,573000.0,10.1587,10.2022,10.1515,10.1877,573000.0
2007-09-26 09:30:00,14.18,14.2,14.08,14.19,316200.0,10.2674,10.2818,10.1949,10.2746,316200.0
2007-09-26 09:40:00,14.19,14.19,14.1,14.11,275800.0,10.2746,10.2746,10.2094,10.2167,275800.0
2007-09-26 09:50:00,14.1,14.21,14.1,14.2,191600.0,10.2094,10.2891,10.2094,10.2818,191600.0
2007-09-26 10:00:00,14.2,14.24,14.15,14.2,274200.0,10.2818,10.3108,10.2456,10.2818,274200.0
2007-09-26 10:10:00,14.2,14.2,14.15,14.18,168600.0,10.2818,10.2818,10.2456,10.2674,168600.0
2007-09-26 10:20:00,14.18,14.25,14.17,14.22,213800.0,10.2674,10.318,10.2601,10.2963,213800.0
2007-09-26 10:30:00,14.22,14.24,14.21,14.21,144200.0,10.2963,10.3108,10.2891,10.2891,144200.0
2007-09-26 10:40:00,14.21,14.21,14.14,14.15,199800.0,10.2891,10.2891,10.2384,10.2456,199800.0
2007-09-26 10:50:00,14.15,14.17,14.15,14.16,161400.0,10.2456,10.2601,10.2456,10.2529,161400.0
2007-09-26 11:00:00,14.16,14.17,14.15,14.15,291200.0,10.2529,10.2601,10.2456,10.2456,291200.0
2007-09-26 11:10:00,14.15,14.2,14.15,14.17,309000.0,10.2456,10.2818,10.2456,10.2601,309000.0
2007-09-26 11:20:00,14.18,14.2,14.16,14.19,260000.0,10.2674,10.2818,10.2529,10.2746,260000.0
2007-09-26 11:30:00,14.19,14.21,14.19,14.21,222000.0,10.2746,10.2891,10.2746,10.2891,222000.0
2007-09-26 11:40:00,14.21,14.28,14.2,14.26,337400.0,10.2891,10.3398,10.2818,10.3253,337400.0
2007-09-26 11:50:00,14.25,14.3,14.24,14.29,149400.0,10.318,10.3542,10.3108,10.347,149400.0
2007-09-26 12:00:00,14.29,14.3,14.21,14.22,183800.0,10.347,10.3542,10.2891,10.2963,183800.0
2007-09-26 12:10:00,14.22,14.25,14.22,14.22,319000.0,10.2963,10.318,10.2963,10.2963,319000.0
2007-09-26 12:20:00,14.22,14.23,14.21,14.22,142800.0,10.2963,10.3036,10.2891,10.2963,142800.0
2007-09-26 12:30:00,14.22,14.22,14.19,14.2,187400.0,10.2963,10.2963,10.2746,10.2818,187400.0
2007-09-26 12:40:00,14.2,14.21,14.19,14.2,64200.0,10.2818,10.2891,10.2746,10.2818,64200.0
2007-09-26 12:50:00,14.2,14.2,14.19,14.2,47600.0,10.2818,10.2818,10.2746,10.2818,47600.0
2007-09-26 13:00:00,14.2,14.22,14.2,14.22,230800.0,10.2818,10.2963,10.2818,10.2963,230800.0
2007-09-26 13:10:00,14.22,14.22,14.21,14.21,102400.0,10.2963,10.2963,10.2891,10.2891,102400.0
2007-09-26 13:20:00,14.21,14.21,14.19,14.2,93400.0,10.2891,10.2891,10.2746,10.2818,93400.0
2007-09-26 13:30:00,14.2,14.2,14.1,14.12,216400.0,10.2818,10.2818,10.2094,10.2239,216400.0
2007-09-26 13:40:00,14.11,14.12,14.06,14.08,189400.0,10.2167,10.2239,10.1805,10.1949,189400.0
2007-09-26 13:50:00,14.08,14.09,14.02,14.06,171600.0,10.1949,10.2022,10.1515,10.1805,171600.0
2007-09-26 14:00:00,14.06,14.1,14.06,14.09,97400.0,10.1805,10.2094,10.1805,10.2022,97400.0
2007-09-26 14:10:00,14.09,14.1,14.09,14.09,194600.0,10.2022,10.2094,10.2022,10.2022,194600.0
2007-09-26 14:20:00,14.09,14.11,14.07,14.08,215200.0,10.2022,10.2167,10.1877,10.1949,215200.0
2007-09-26 14:30:00,14.08,14.1,14.08,14.1,215000.0,10.1949,10.2094,10.1949,10.2094,215000.0
2007-09-26 14:40:00,14.1,14.1,14.09,14.09,169800.0,10.2094,10.2094,10.2022,10.2022,169800.0
2007-09-26 14:50:00,14.1,14.11,14.08,14.08,356000.0,10.2094,10.2167,10.1949,10.1949,356000.0
2007-09-26 15:00:00,14.08,14.1,14.08,14.1,145000.0,10.1949,10.2094,10.1949,10.2094,145000.0
2007-09-26 15:10:00,14.1,14.17,14.09,14.17,235000.0,10.2094,10.2601,10.2022,10.2601,235000.0
2007-09-26 15:20:00,14.16,14.17,14.13,14.13,189000.0,10.2529,10.2601,10.2311,10.2311,189000.0
2007-09-26 15:30:00,14.13,14.15,14.09,14.1,191200.0,10.2311,10.2456,10.2022,10.2094,191200.0
2007-09-26 15:40:00,14.1,14.13,14.07,14.09,293600.0,10.2094,10.2311,10.1877,10.2022,293600.0
2007-09-26 15:50:00,14.09,14.12,14.06,14.1,539200.0,10.2022,10.2239,10.1805,10.2094,539200.0
2007-09-27 09:30:00,14.11,14.2,14.08,14.16,332200.0,10.2167,10.2818,10.1949,10.2529,332200.0
2007-09-27 09:40:00,14.17,14.21,14.13,14.21,149000.0,10.2601,10.2891,10.2311,10.2891,149000.0
2007-09-27 09:50:00,14.22,14.22,14.11,14.15,136800.0,10.2963,10.2963,10.2167,10.2456,136800.0
2007-09-27 10:00:00,14.15,14.18,14.04,14.07,227000.0,10.2456,10.2674,10.166,10.1877,227000.0
2007-09-27 10:10:00,14.07,14.13,14.06,14.13,100600.0,10.1877,10.2311,10.1805,10.2311,100600.0
2007-09-27 10:20:00,14.13,14.2,14.11,14.16,168000.0,10.2311,10.2818,10.2167,10.2529,168000.0
2007-09-27 10:30:00,14.16,14.18,14.13,14.16,132000.0,10.2529,10.2674,10.2311,10.2529,132000.0
2007-09-27 10:40:00,14.16,14.17,14.13,14.17,144000.0,10.2529,10.2601,10.2311,10.2601,144000.0
2007-09-27 10:50:00,14.17,14.22,14.12,14.21,99000.0,10.2601,10.2963,10.2239,10.2891,99000.0
2007-09-27 11:00:00,14.21,14.27,14.21,14.24,190000.0,10.2891,10.3325,10.2891,10.3108,190000.0
2007-09-27 11:10:00,14.24,14.25,14.21,14.22,145400.0,10.3108,10.318,10.2891,10.2963,145400.0
2007-09-27 11:20:00,14.22,14.22,14.15,14.15,89800.0,10.2963,10.2963,10.2456,10.2456,89800.0
2007-09-27 11:30:00,14.15,14.19,14.15,14.18,74000.0,10.2456,10.2746,10.2456,10.2674,74000.0
2007-09-27 11:40:00,14.18,14.18,14.16,14.18,41000.0,10.2674,10.2674,10.2529,10.2674,41000.0
2007-09-27 11:50:00,14.18,14.2,14.17,14.19,53600.0,10.2674,10.2818,10.2601,10.2746,53600.0
2007-09-27 12:00:00,14.19,14.21,14.19,14.2,40600.0,10.2746,10.2891,10.2746,10.2818,40600.0
2007-09-27 12:10:00,14.2,14.21,14.2,14.21,45400.0,10.2818,10.2891,10.2818,10.2891,45400.0
2007-09-27 12:20:00,14.2,14.22,14.18,14.21,72600.0,10.2818,10.2963,10.2674,10.2891,72600.0
2007-09-27 12:30:00,14.22,14.24,14.21,14.23,57000.0,10.2963,10.3108,10.2891,10.3036,57000.0
2007-09-27 12:40:00,14.23,14.24,14.19,14.22,120600.0,10.3036,10.3108,10.2746,10.2963,120600.0
2007-09-27 12:50:00,14.22,14.22,14.19,14.19,49000.0,10.2963,10.2963,10.2746,10.2746,49000.0
2007-09-27 13:00:00,14.19,14.21,14.18,14.19,66400.0,10.2746,10.2891,10.2674,10.2746,66400.0
2007-09-27 13:10:00,14.19,14.19,14.17,14.18,50200.0,10.2746,10.2746,10.2601,10.2674,50200.0
2007-09-27 13:20:00,14.18,14.19,14.17,14.18,36600.0,10.2674,10.2746,10.2601,10.2674,36600.0
2007-09-27 13:30:00,14.18,14.19,14.17,14.17,74000.0,10.2674,10.2746,10.2601,10.2601,74000.0
2007-09-27 13:40:00,14.17,14.2,14.17,14.19,90800.0,10.2601,10.2818,10.2601,10.2746,90800.0
2007-09-27 13:50:00,14.19,14.24,14.19,14.24,158200.0,10.2746,10.3108,10.2746,10.3108,158200.0
2007-09-27 14:00:00,14.23,14.28,14.23,14.27,107600.0,10.3036,10.3398,10.3036,10.3325,107600.0
2007-09-27 14:10:00,14.27,14.29,14.22,14.22,106800.0,10.3325,10.347,10.2963,10.2963,106800.0
2007-09-27 14:20:00,14.22,14.24,14.2,14.22,106600.0,10.2963,10.3108,10.2818,10.2963,106600.0
2007-09-27 14:30:00,14.22,14.24,14.22,14.22,81000.0,10.2963,10.3108,10.2963,10.2963,81000.0
2007-09-27 14:40:00,14.22,14.22,14.2,14.21,88000.0,10.2963,10.2963,10.2818,10.2891,88000.0
2007-09-27 14:50:00,14.22,14.23,14.21,14.22,48200.0,10.2963,10.3036,10.2891,10.2963,48200.0
2007-09-27 15:00:00,14.23,14.28,14.23,14.26,138800.0,10.3036,10.3398,10.3036,10.3253,138800.0
2007-09-27 15:10:00,14.26,14.29,14.26,14.29,136600.0,10.3253,10.347,10.3253,10.347,136600.0
2007-09-27 15:20:00,14.29,14.32,14.28,14.31,157600.0,10.347,10.3687,10.3398,10.3615,157600.0
2007-09-27 15:30:00,14.31,14.32,14.25,14.26,297400.0,10.3615,10.3687,10.318,10.3253,297400.0
2007-09-27 15:40:00,14.26,14.3,14.24,14.28,507600.0,10.3253,10.3542,10.3108,10.3398,507600.0
2007-09-27 15:50:00,14.28,14.32,14.25,14.31,480400.0,10.3398,10.3687,10.318,10.3615,480400.0
2007-09-28 09:30:00,14.3,14.33,14.15,14.28,176800.0,10.3542,10.376,10.2456,10.3398,176800.0
2007-09-28 09:40:00,14.28,14.41,14.27,14.31,174200.0,10.3398,10.4339,10.3325,10.3615,174200.0
2007-09-28 09:50:00,14.32,14.38,14.28,14.29,161000.0,10.3687,10.4122,10.3398,10.347,161000.0
2007-09-28 10:00:00,14.29,14.35,14.28,14.28,144200.0,10.347,10.3904,10.3398,10.3398,144200.0
2007-09-28 10:10:00,14.28,14.28,14.21,14.24,162600.0,10.3398,10.3398,10.2891,10.3108,162600.0
2007-09-28 10:20:00,14.24,14.27,14.23,14.24,121200.0,10.3108,10.3325,10.3036,10.3108,121200.0
2007-09-28 10:30:00,14.24,14.28,14.2,14.27,214000.0,10.3108,10.3398,10.2818,10.3325,214000.0
2007-09-28 10:40:00,14.26,14.31,14.26,14.31,244400.0,10.3253,10.3615,10.3253,10.3615,244400.0
2007-09-28 10:50:00,14.31,14.36,14.31,14.31,143200.0,10.3615,10.3977,10.3615,10.3615,143200.0
2007-09-28 11:00:00,14.32,14.34,14.31,14.33,108000.0,10.3687,10.3832,10.3615,10.376,108000.0
2007-09-28 11:10:00,14.33,14.34,14.31,14.33,81000.0,10.376,10.3832,10.3615,10.376,81000.0
2007-09-28 11:20:00,14.32,14.34,14.3,14.3,131600.0,10.3687,10.3832,10.3542,10.3542,131600.0
2007-09-28 11:30:00,14.3,14.3,14.27,14.29,146800.0,10.3542,10.3542,10.3325,10.347,146800.0
2007-09-28 11:40:00,14.29,14.3,14.28,14.28,90800.0,10.347,10.3542,10.3398,10.3398,90800.0
2007-09-28 11:50:00,14.28,14.28,14.26,14.28,123200.0,10.3398,10.3398,10.3253,10.3398,123200.0
2007-09-28 12:00:00,14.28,14.28,14.26,14.27,91800.0,10.3398,10.3398,10.3253,10.3325,91800.0
2007-09-28 12:10:00,14.27,14.27,14.25,14.26,74600.0,10.3325,10.3325,10.318,10.3253,74600.0
2007-09-28 12:20:00,14.25,14.26,14.24,14.26,105000.0,10.318,10.3253,10.3108,10.3253,105000.0
2007-09-28 12:30:00,14.26,14.27,14.24,14.25,99600.0,10.3253,10.3325,10.3108,10.318,99600.0
2007-09-28 12:40:00,14.25,14.26,14.21,14.23,141200.0,10.318,10.3253,10.2891,10.3036,141200.0
2007-09-28 12:50:00,14.23,14.24,14.22,14.24,59400.0,10.3036,10.3108,10.2963,10.3108,59400.0
2007-09-28 13:00:00,14.24,14.27,14.24,14.26,293000.0,10.3108,10.3325,10.3108,10.3253,293000.0
2007-09-28 13:10:00,14.25,14.26,14.25,14.26,96200.0,10.318,10.3253,10.318,10.3253,96200.0
2007-09-28 13:20:00,14.26,14.27,14.25,14.27,76400.0,10.3253,10.3325,10.318,10.3325,76400.0
2007-09-28 13:30:00,14.26,14.27,14.25,14.25,67000.0,10.3253,10.3325,10.318,10.318,67000.0
2007-09-28 13:40:00,14.25,14.26,14.25,14.25,49200.0,10.318,10.3253,10.318,10.318,49200.0
2007-09-28 13:50:00,14.26,14.26,14.25,14.26,57600.0,10.3253,10.3253,10.318,10.3253,57600.0
2007-09-28 14:00:00,14.26,14.26,14.25,14.26,103200.0,10.3253,10.3253,10.318,10.3253,103200.0
2007-09-28 14:10:00,14.26,14.28,14.25,14.27,133400.0,10.3253,10.3398,10.318,10.3325,133400.0
2007-09-28 14:20:00,14.27,14.28,14.27,14.28,149400.0,10.3325,10.3398,10.3325,10.3398,149400.0
2007-09-28 14:30:00,14.28,14.3,14.28,14.3,152400.0,10.3398,10.3542,10.3398,10.3542,152400.0
2007-09-28 14:40:00,14.3,14.33,14.3,14.31,179000.0,10.3542,10.376,10.3542,10.3615,179000.0
2007-09-28 14:50:00,14.31,14.33,14.3,14.32,172800.0,10.3615,10.376,10.3542,10.3687,172800.0
2007-09-28 15:00:00,14.33,14.33,14.26,14.26,127000.0,10.376,10.376,10.3253,10.3253,127000.0
2007-09-28 15:10:00,14.26,14.27,14.24,14.26,159800.0,10.3253,10.3325,10.3108,10.3253,159800.0
2007-09-28 15:20:00,14.26,14.28,14.25,14.28,174200.0,10.3253,10.3398,10.318,10.3398,174200.0
2007-09-28 15:30:00,14.28,14.28,14.26,14.26,114800.0,10.3398,10.3398,10.3253,10.3253,114800.0
2007-09-28 15:40:00,14.26,14.29,14.24,14.27,361800.0,10.3253,10.347,10.3108,10.3325,361800.0
2007-09-28 15:50:00,14.27,14.29,14.24,14.26,316800.0,10.3325,10.347,10.3108,10.3253,316800.0
2007-10-01 09:30:00,14.35,14.49,14.21,14.46,388600.0,10.3904,10.4918,10.2891,10.4701,388600.0
2007-10-01 09:40:00,14.46,14.46,14.38,14.41,258600.0,10.4701,10.4701,10.4122,10.4339,258600.0
2007-10-01 09:50:00,14.4,14.42,14.32,14.36,292200.0,10.4266,10.4411,10.3687,10.3977,292200.0
2007-10-01 10:00:00,14.36,14.36,14.34,14.36,170400.0,10.3977,10.3977,10.3832,10.3977,170400.0
2007-10-01 10:10:00,14.36,14.44,14.36,14.37,295000.0,10.3977,10.4556,10.3977,10.4049,295000.0
2007-10-01 10:20:00,14.37,14.38,14.27,14.27,390000.0,10.4049,10.4122,10.3325,10.3325,390000.0
2007-10-01 10:30:00,14.28,14.28,14.24,14.27,299000.0,10.3398,10.3398,10.3108,10.3325,299000.0
2007-10-01 10:40:00,14.27,14.36,14.27,14.35,182800.0,10.3325,10.3977,10.3325,10.3904,182800.0
2007-10-01 10:50:00,14.35,14.38,14.33,14.33,148800.0,10.3904,10.4122,10.376,10.376,148800.0
2007-10-01 11:00:00,14.33,14.34,14.27,14.29,181000.0,10.376,10.3832,10.3325,10.347,181000.0
2007-10-01 11:10:00,14.29,14.31,14.28,14.31,203800.0,10.347,10.3615,10.3398,10.3615,203800.0
2007-10-01 11:20:00,14.31,14.32,14.31,14.31,110800.0,10.3615,10.3687,10.3615,10.3615,110800.0
2007-10-01 11:30:00,14.31,14.34,14.31,14.32,209000.0,10.3615,10.3832,10.3615,10.3687,209000.0
2007-10-01 11:40:00,14.32,14.34,14.31,14.33,104000.0,10.3687,10.3832,10.3615,10.376,104000.0
2007-10-01 11:50:00,14.33,14.4,14.33,14.39,227800.0,10.376,10.4266,10.376,10.4194,227800.0
2007-10-01 12:00:00,14.4,14.46,14.39,14.46,279600.0,10.4266,10.4701,10.4194,10.4701,279600.0
2007-10-01 12:10:00,14.45,14.47,14.44,14.47,159200.0,10.4629,10.4773,10.4556,10.4773,159200.0
2007-10-01 12:20:00,14.48,14.49,14.42,14.47,171400.0,10.4846,10.4918,10.4411,10.4773,171400.0
2007-10-01 12:30:00,14.47,14.47,14.4,14.43,116000.0,10.4773,10.4773,10.4266,10.4484,116000.0
2007-10-01 12:40:00,14.43,14.43,14.4,14.4,98200.0,10.4484,10.4484,10.4266,10.4266,98200.0
2007-10-01 12:50:00,14.4,14.42,14.4,14.42,54400.0,10.4266,10.4411,10.4266,10.4411,54400.0
2007-10-01 13:00:00,14.41,14.41,14.38,14.38,92800.0,10.4339,10.4339,10.4122,10.4122,92800.0
2007-10-01 13:10:00,14.38,14.43,14.38,14.43,109400.0,10.4122,10.4484,10.4122,10.4484,109400.0
2007-10-01 13:20:00,14.42,14.49,14.42,14.49,161600.0,10.4411,10.4918,10.4411,10.4918,161600.0
2007-10-01 13:30:00,14.49,14.49,14.47,14.49,118800.0,10.4918,10.4918,10.4773,10.4918,118800.0
2007-10-01 13:40:00,14.49,14.5,14.47,14.48,198600.0,10.4918,10.4991,10.4773,10.4846,198600.0
2007-10-01 13:50:00,14.48,14.49,14.45,14.45,172600.0,10.4846,10.4918,10.4629,10.4629,172600.0
2007-10-01 14:00:00,14.45,14.49,14.45,14.49,218000.0,10.4629,10.4918,10.4629,10.4918,218000.0
2007-10-01 14:10:00,14.49,14.5,14.49,14.49,243000.0,10.4918,10.4991,10.4918,10.4918,243000.0
2007-10-01 14:20:00,14.49,14.49,14.43,14.43,169600.0,10.4918,10.4918,10.4484,10.4484,169600.0
2007-10-01 14:30:00,14.44,14.44,14.4,14.4,128600.0,10.4556,10.4556,10.4266,10.4266,128600.0
2007-10-01 14:40:00,14.4,14.45,14.4,14.41,175400.0,10.4266,10.4629,10.4266,10.4339,175400.0
2007-10-01 14:50:00,14.41,14.43,14.39,14.39,110000.0,10.4339,10.4484,10.4194,10.4194,110000.0
2007-10-01 15:00:00,14.4,14.42,14.38,14.42,127000.0,10.4266,10.4411,10.4122,10.4411,127000.0
2007-10-01 15:10:00,14.42,14.44,14.41,14.43,107800.0,10.4411,10.4556,10.4339,10.4484,107800.0
2007-10-01 15:20:00,14.43,14.45,14.42,14.45,138800.0,10.4484,10.4629,10.4411,10.4629,138800.0
2007-10-01 15:30:00,14.45,14.46,14.4,14.4,193000.0,10.4629,10.4701,10.4266,10.4266,193000.0
2007-10-01 15:40:00,14.4,14.43,14.36,14.36,525000.0,10.4266,10.4484,10.3977,10.3977,525000.0
2007-10-01 15:50:00,14.36,14.4,14.35,14.39,543000.0,10.3977,10.4266,10.3904,10.4194,543000.0
2007-10-02 09:30:00,14.37,14.37,14.13,14.3,216000.0,10.4049,10.4049,10.2311,10.3542,216000.0
2007-10-02 09:40:00,14.3,14.32,14.26,14.27,275800.0,10.3542,10.3687,10.3253,10.3325,275800.0
2007-10-02 09:50:00,14.27,14.31,14.27,14.28,128400.0,10.3325,10.3615,10.3325,10.3398,128400.0
2007-10-02 10:00:00,14.28,14.42,14.26,14.4,228600.0,10.3398,10.4411,10.3253,10.4266,228600.0
2007-10-02 10:10:00,14.39,14.41,14.31,14.31,209000.0,10.4194,10.4339,10.3615,10.3615,209000.0
2007-10-02 10:20:00,14.31,14.33,14.29,14.31,123800.0,10.3615,10.376,10.347,10.3615,123800.0
2007-10-02 10:30:00,14.31,14.34,14.3,14.33,152800.0,10.3615,10.3832,10.3542,10.376,152800.0
2007-10-02 10:40:00,14.33,14.33,14.25,14.26,252800.0,10.376,10.376,10.318,10.3253,252800.0
2007-10-02 10:50:00,14.26,14.27,14.25,14.26,194800.0,10.3253,10.3325,10.318,10.3253,194800.0
2007-10-02 11:00:00,14.26,14.26,14.25,14.26,99000.0,10.3253,10.3253,10.318,10.3253,99000.0
2007-10-02 11:10:00,14.26,14.28,14.26,14.27,91600.0,10.3253,10.3398,10.3253,10.3325,91600.0
2007-10-02 11:20:00,14.26,14.27,14.25,14.26,93000.0,10.3253,10.3325,10.318,10.3253,93000.0
2007-10-02 11:30:00,14.26,14.27,14.26,14.26,100000.0,10.3253,10.3325,10.3253,10.3253,100000.0
2007-10-02 11:40:00,14.27,14.27,14.23,14.25,261800.0,10.3325,10.3325,10.3036,10.318,261800.0
2007-10-02 11:50:00,14.25,14.26,14.24,14.25,159800.0,10.318,10.3253,10.3108,10.318,159800.0
2007-10-02 12:00:00,14.25,14.27,14.24,14.24,132200.0,10.318,10.3325,10.3108,10.3108,132200.0
2007-10-02 12:10:00,14.24,14.26,14.24,14.25,136600.0,10.3108,10.3253,10.3108,10.318,136600.0
2007-10-02 12:20:00,14.25,14.31,14.25,14.3,153800.0,10.318,10.3615,10.318,10.3542,153800.0
2007-10-02 12:30:00,14.3,14.3,14.25,14.25,104400.0,10.3542,10.3542,10.318,10.318,104400.0
2007-10-02 12:40:00,14.26,14.26,14.25,14.26,95600.0,10.3253,10.3253,10.318,10.3253,95600.0
2007-10-02 12:50:00,14.26,14.27,14.25,14.27,123400.0,10.3253,10.3325,10.318,10.3325,123400.0
2007-10-02 13:00:00,14.26,14.27,14.25,14.26,102800.0,10.3253,10.3325,10.318,10.3253,102800.0
2007-10-02 13:10:00,14.26,14.26,14.25,14.26,147600.0,10.3253,10.3253,10.318,10.3253,147600.0
2007-10-02 13:20:00,14.26,14.27,14.25,14.26,123600.0,10.3253,10.3325,10.318,10.3253,123600.0
2007-10-02 13:30:00,14.26,14.27,14.25,14.25,97000.0,10.3253,10.3325,10.318,10.318,97000.0
2007-10-02 13:40:00,14.25,14.26,14.25,14.25,93600.0,10.318,10.3253,10.318,10.318,93600.0
2007-10-02 13:50:00,14.25,14.26,14.25,14.25,61800.0,10.318,10.3253,10.318,10.318,61800.0
2007-10-02 14:00:00,14.26,14.26,14.25,14.26,168000.0,10.3253,10.3253,10.318,10.3253,168000.0
2007-10-02 14:10:00,14.25,14.29,14.25,14.29,143000.0,10.318,10.347,10.318,10.347,143000.0
2007-10-02 14:20:00,14.29,14.3,14.27,14.29,99000.0,10.347,10.3542,10.3325,10.347,99000.0
2007-10-02 14:30:00,14.29,14.31,14.29,14.29,90800.0,10.347,10.3615,10.347,10.347,90800.0
2007-10-02 14:40:00,14.29,14.3,14.29,14.3,85600.0,10.347,10.3542,10.347,10.3542,85600.0
2007-10-02 14:50:00,14.3,14.3,14.27,14.27,114800.0,10.3542,10.3542,10.3325,10.3325,114800.0
2007-10-02 15:00:00,14.27,14.28,14.25,14.27,229600.0,10.3325,10.3398,10.318,10.3325,229600.0
2007-10-02 15:10:00,14.27,14.28,14.25,14.25,210200.0,10.3325,10.3398,10.318,10.318,210200.0
2007-10-02 15:20:00,14.26,14.3,14.25,14.28,308200.0,10.3253,10.3542,10.318,10.3398,308200.0
2007-10-02 15:30:00,14.28,14.28,14.25,14.28,225800.0,10.3398,10.3398,10.318,10.3398,225800.0
2007-10-02 15:40:00,14.28,14.34,14.28,14.32,269600.0,10.3398,10.3832,10.3398,10.3687,269600.0
2007-10-02 15:50:00,14.32,14.32,14.29,14.3,454800.0,10.3687,10.3687,10.347,10.3542,454800.0
2007-10-03 09:30:00,14.22,14.33,14.21,14.3,219400.0,10.2963,10.376,10.2891,10.3542,219400.0
2007-10-03 09:40:00,14.3,14.3,14.25,14.29,182600.0,10.3542,10.3542,10.318,10.347,182600.0
2007-10-03 09:50:00,14.29,14.3,14.26,14.26,115000.0,10.347,10.3542,10.3253,10.3253,115000.0
2007-10-03 10:00:00,14.26,14.34,14.26,14.32,152800.0,10.3253,10.3832,10.3253,10.3687,152800.0
2007-10-03 10:10:00,14.31,14.38,14.31,14.38,163400.0,10.3615,10.4122,10.3615,10.4122,163400.0
2007-10-03 10:20:00,14.38,14.5,14.38,14.46,259000.0,10.4122,10.4991,10.4122,10.4701,259000.0
2007-10-03 10:30:00,14.46,14.49,14.4,14.43,210000.0,10.4701,10.4918,10.4266,10.4484,210000.0
2007-10-03 10:40:00,14.43,14.43,14.4,14.4,77600.0,10.4484,10.4484,10.4266,10.4266,77600.0
2007-10-03 10:50:00,14.4,14.45,14.37,14.42,225600.0,10.4266,10.4629,10.4049,10.4411,225600.0
2007-10-03 11:00:00,14.42,14.45,14.37,14.42,205600.0,10.4411,10.4629,10.4049,10.4411,205600.0
2007-10-03 11:10:00,14.42,14.45,14.42,14.45,185800.0,10.4411,10.4629,10.4411,10.4629,185800.0
2007-10-03 11:20:00,14.45,14.46,14.43,14.44,86000.0,10.4629,10.4701,10.4484,10.4556,86000.0
2007-10-03 11:30:00,14.44,14.46,14.43,14.46,93600.0,10.4556,10.4701,10.4484,10.4701,93600.0
2007-10-03 11:40:00,14.46,14.49,14.45,14.47,97200.0,10.4701,10.4918,10.4629,10.4773,97200.0
2007-10-03 11:50:00,14.47,14.49,14.46,14.46,107000.0,10.4773,10.4918,10.4701,10.4701,107000.0
2007-10-03 12:00:00,14.46,14.47,14.45,14.46,89800.0,10.4701,10.4773,10.4629,10.4701,89800.0
2007-10-03 12:10:00,14.46,14.47,14.45,14.46,84600.0,10.4701,10.4773,10.4629,10.4701,84600.0
2007-10-03 12:20:00,14.46,14.46,14.43,14.43,36200.0,10.4701,10.4701,10.4484,10.4484,36200.0
2007-10-03 12:30:00,14.43,14.45,14.4,14.43,94200.0,10.4484,10.4629,10.4266,10.4484,94200.0
2007-10-03 12:40:00,14.43,14.45,14.42,14.43,100000.0,10.4484,10.4629,10.4411,10.4484,100000.0
2007-10-03 12:50:00,14.43,14.45,14.42,14.44,32200.0,10.4484,10.4629,10.4411,10.4556,32200.0
2007-10-03 13:00:00,14.45,14.47,14.42,14.42,77200.0,10.4629,10.4773,10.4411,10.4411,77200.0
2007-10-03 13:10:00,14.42,14.42,14.36,14.38,112800.0,10.4411,10.4411,10.3977,10.4122,112800.0
2007-10-03 13:20:00,14.38,14.38,14.37,14.37,51400.0,10.4122,10.4122,10.4049,10.4049,51400.0
2007-10-03 13:30:00,14.36,14.37,14.36,14.37,70400.0,10.3977,10.4049,10.3977,10.4049,70400.0
2007-10-03 13:40:00,14.37,14.4,14.34,14.38,190800.0,10.4049,10.4266,10.3832,10.4122,190800.0
2007-10-03 13:50:00,14.38,14.4,14.36,14.38,74400.0,10.4122,10.4266,10.3977,10.4122,74400.0
2007-10-03 14:00:00,14.38,14.38,14.32,14.34,76400.0,10.4122,10.4122,10.3687,10.3832,76400.0
2007-10-03 14:10:00,14.33,14.34,14.31,14.31,59600.0,10.376,10.3832,10.3615,10.3615,59600.0
2007-10-03 14:20:00,14.31,14.37,14.31,14.36,87400.0,10.3615,10.4049,10.3615,10.3977,87400.0
2007-10-03 14:30:00,14.36,14.38,14.32,14.34,68000.0,10.3977,10.4122,10.3687,10.3832,68000.0
2007-10-03 14:40:00,14.34,14.38,14.31,14.38,133000.0,10.3832,10.4122,10.3615,10.4122,133000.0
2007-10-03 14:50:00,14.38,14.42,14.37,14.42,103600.0,10.4122,10.4411,10.4049,10.4411,103600.0
2007-10-03 15:00:00,14.41,14.41,14.38,14.4,116800.0,10.4339,10.4339,10.4122,10.4266,116800.0
2007-10-03 15:10:00,14.4,14.4,14.38,14.38,163800.0,10.4266,10.4266,10.4122,10.4122,163800.0
2007-10-03 15:20:00,14.38,14.38,14.34,14.34,212400.0,10.4122,10.4122,10.3832,10.3832,212400.0
2007-10-03 15:30:00,14.34,14.36,14.33,14.34,121800.0,10.3832,10.3977,10.376,10.3832,121800.0
2007-10-03 15:40:00,14.35,14.37,14.33,14.36,151800.0,10.3904,10.4049,10.376,10.3977,151800.0
2007-10-03 15:50:00,14.36,14.38,14.35,14.35,180800.0,10.3977,10.4122,10.3904,10.3904,180800.0
2007-10-04 09:30:00,14.33,14.47,14.33,14.4,119800.0,10.376,10.4773,10.376,10.4266,119800.0
2007-10-04 09:40:00,14.39,14.47,14.34,14.34,107400.0,10.4194,10.4773,10.3832,10.3832,107400.0
2007-10-04 09:50:00,14.34,14.36,14.3,14.33,93600.0,10.3832,10.3977,10.3542,10.376,93600.0
2007-10-04 10:00:00,14.33,14.33,14.28,14.3,87000.0,10.376,10.376,10.3398,10.3542,87000.0
2007-10-04 10:10:00,14.3,14.31,14.3,14.31,63800.0,10.3542,10.3615,10.3542,10.3615,63800.0
2007-10-04 10:20:00,14.31,14.31,14.29,14.3,140000.0,10.3615,10.3615,10.347,10.3542,140000.0
2007-10-04 10:30:00,14.31,14.35,14.29,14.31,168800.0,10.3615,10.3904,10.347,10.3615,168800.0
2007-10-04 10:40:00,14.31,14.35,14.31,14.33,72000.0,10.3615,10.3904,10.3615,10.376,72000.0
2007-10-04 10:50:00,14.33,14.36,14.31,14.35,147000.0,10.376,10.3977,10.3615,10.3904,147000.0
2007-10-04 11:00:00,14.35,14.35,14.3,14.31,129600.0,10.3904,10.3904,10.3542,10.3615,129600.0
2007-10-04 11:10:00,14.31,14.31,14.28,14.3,115200.0,10.3615,10.3615,10.3398,10.3542,115200.0
2007-10-04 11:20:00,14.29,14.34,14.29,14.33,71600.0,10.347,10.3832,10.347,10.376,71600.0
2007-10-04 11:30:00,14.34,14.35,14.33,14.33,46200.0,10.3832,10.3904,10.376,10.376,46200.0
2007-10-04 11:40:00,14.34,14.34,14.32,14.34,78600.0,10.3832,10.3832,10.3687,10.3832,78600.0
2007-10-04 11:50:00,14.34,14.34,14.31,14.32,124000.0,10.3832,10.3832,10.3615,10.3687,124000.0
2007-10-04 12:00:00,14.32,14.33,14.3,14.31,107400.0,10.3687,10.376,10.3542,10.3615,107400.0
2007-10-04 12:10:00,14.31,14.33,14.31,14.33,34000.0,10.3615,10.376,10.3615,10.376,34000.0
2007-10-04 12:20:00,14.33,14.34,14.31,14.33,95400.0,10.376,10.3832,10.3615,10.376,95400.0
2007-10-04 12:30:00,14.33,14.33,14.32,14.33,70200.0,10.376,10.376,10.3687,10.376,70200.0
2007-10-04 12:40:00,14.33,14.34,14.32,14.34,53800.0,10.376,10.3832,10.3687,10.3832,53800.0
2007-10-04 12:50:00,14.33,14.35,14.33,14.35,32000.0,10.376,10.3904,10.376,10.3904,32000.0
2007-10-04 13:00:00,14.35,14.35,14.32,14.33,95800.0,10.3904,10.3904,10.3687,10.376,95800.0
2007-10-04 13:10:00,14.33,14.33,14.31,14.31,56000.0,10.376,10.376,10.3615,10.3615,56000.0
2007-10-04 13:20:00,14.31,14.33,14.3,14.32,126600.0,10.3615,10.376,10.3542,10.3687,126600.0
2007-10-04 13:30:00,14.32,14.33,14.31,14.31,67000.0,10.3687,10.376,10.3615,10.3615,67000.0
2007-10-04 13:40:00,14.31,14.31,14.3,14.3,68000.0,10.3615,10.3615,10.3542,10.3542,68000.0
2007-10-04 13:50:00,14.3,14.35,14.3,14.34,192600.0,10.3542,10.3904,10.3542,10.3832,192600.0
2007-10-04 14:00:00,14.34,14.35,14.34,14.34,101000.0,10.3832,10.3904,10.3832,10.3832,101000.0
2007-10-04 14:10:00,14.35,14.35,14.34,14.34,31800.0,10.3904,10.3904,10.3832,10.3832,31800.0
2007-10-04 14:20:00,14.34,14.34,14.3,14.3,147600.0,10.3832,10.3832,10.3542,10.3542,147600.0
2007-10-04 14:30:00,14.29,14.31,14.28,14.31,174600.0,10.347,10.3615,10.3398,10.3615,174600.0
2007-10-04 14:40:00,14.31,14.31,14.3,14.3,129200.0,10.3615,10.3615,10.3542,10.3542,129200.0
2007-10-04 14:50:00,14.31,14.32,14.3,14.31,121400.0,10.3615,10.3687,10.3542,10.3615,121400.0
2007-10-04 15:00:00,14.31,14.31,14.31,14.31,90600.0,10.3615,10.3615,10.3615,10.3615,90600.0
2007-10-04 15:10:00,14.31,14.33,14.31,14.33,201000.0,10.3615,10.376,10.3615,10.376,201000.0
2007-10-04 15:20:00,14.33,14.35,14.33,14.33,153400.0,10.376,10.3904,10.376,10.376,153400.0
2007-10-04 15:30:00,14.33,14.36,14.33,14.35,136000.0,10.376,10.3977,10.376,10.3904,136000.0
2007-10-04 15:40:00,14.35,14.38,14.35,14.38,236800.0,10.3904,10.4122,10.3904,10.4122,236800.0
2007-10-04 15:50:00,14.38,14.38,14.35,14.38,337600.0,10.4122,10.4122,10.3904,10.4122,337600.0
2007-10-05 09:30:00,14.56,14.65,14.51,14.6,535600.0,10.5425,10.6077,10.5063,10.5715,535600.0
2007-10-05 09:40:00,14.6,14.63,14.54,14.61,431400.0,10.5715,10.5932,10.528,10.5787,431400.0
2007-10-05 09:50:00,14.6,14.62,14.54,14.57,198400.0,10.5715,10.5859,10.528,10.5497,198400.0
2007-10-05 10:00:00,14.57,14.6,14.52,14.6,212600.0,10.5497,10.5715,10.5135,10.5715,212600.0
2007-10-05 10:10:00,14.6,14.61,14.56,14.57,130600.0,10.5715,10.5787,10.5425,10.5497,130600.0
2007-10-05 10:20:00,14.56,14.56,14.41,14.41,204800.0,10.5425,10.5425,10.4339,10.4339,204800.0
2007-10-05 10:30:00,14.41,14.45,14.4,14.42,338800.0,10.4339,10.4629,10.4266,10.4411,338800.0
2007-10-05 10:40:00,14.42,14.43,14.41,14.43,128000.0,10.4411,10.4484,10.4339,10.4484,128000.0
2007-10-05 10:50:00,14.43,14.43,14.38,14.4,154800.0,10.4484,10.4484,10.4122,10.4266,154800.0
2007-10-05 11:00:00,14.4,14.45,14.4,14.42,180800.0,10.4266,10.4629,10.4266,10.4411,180800.0
2007-10-05 11:10:00,14.43,14.46,14.42,14.45,85600.0,10.4484,10.4701,10.4411,10.4629,85600.0
2007-10-05 11:20:00,14.45,14.46,14.43,14.43,182800.0,10.4629,10.4701,10.4484,10.4484,182800.0
2007-10-05 11:30:00,14.43,14.46,14.42,14.45,153600.0,10.4484,10.4701,10.4411,10.4629,153600.0
2007-10-05 11:40:00,14.45,14.46,14.44,14.46,156400.0,10.4629,10.4701,10.4556,10.4701,156400.0
2007-10-05 11:50:00,14.46,14.49,14.45,14.47,294800.0,10.4701,10.4918,10.4629,10.4773,294800.0
2007-10-05 12:00:00,14.47,14.47,14.45,14.47,103000.0,10.4773,10.4773,10.4629,10.4773,103000.0
2007-10-05 12:10:00,14.47,14.55,14.46,14.54,178800.0,10.4773,10.5353,10.4701,10.528,178800.0
2007-10-05 12:20:00,14.54,14.54,14.49,14.5,108200.0,10.528,10.528,10.4918,10.4991,108200.0
2007-10-05 12:30:00,14.5,14.53,14.5,14.53,120400.0,10.4991,10.5208,10.4991,10.5208,120400.0
2007-10-05 12:40:00,14.52,14.53,14.48,14.49,142400.0,10.5135,10.5208,10.4846,10.4918,142400.0
2007-10-05 12:50:00,14.49,14.51,14.49,14.49,87000.0,10.4918,10.5063,10.4918,10.4918,87000.0
2007-10-05 13:00:00,14.49,14.49,14.47,14.49,109000.0,10.4918,10.4918,10.4773,10.4918,109000.0
2007-10-05 13:10:00,14.48,14.49,14.47,14.47,62000.0,10.4846,10.4918,10.4773,10.4773,62000.0
2007-10-05 13:20:00,14.47,14.49,14.47,14.49,82400.0,10.4773,10.4918,10.4773,10.4918,82400.0
2007-10-05 13:30:00,14.5,14.55,14.5,14.53,151000.0,10.4991,10.5353,10.4991,10.5208,151000.0
2007-10-05 13:40:00,14.53,14.57,14.53,14.56,123000.0,10.5208,10.5497,10.5208,10.5425,123000.0
2007-10-05 13:50:00,14.55,14.58,14.52,14.57,233200.0,10.5353,10.557,10.5135,10.5497,233200.0
2007-10-05 14:00:00,14.57,14.59,14.56,14.58,182800.0,10.5497,10.5642,10.5425,10.557,182800.0
2007-10-05 14:10:00,14.58,14.59,14.56,14.56,151400.0,10.557,10.5642,10.5425,10.5425,151400.0
2007-10-05 14:20:00,14.56,14.63,14.56,14.61,223200.0,10.5425,10.5932,10.5425,10.5787,223200.0
2007-10-05 14:30:00,14.6,14.61,14.59,14.59,124600.0,10.5715,10.5787,10.5642,10.5642,124600.0
2007-10-05 14:40:00,14.59,14.6,14.58,14.59,82400.0,10.5642,10.5715,10.557,10.5642,82400.0
2007-10-05 14:50:00,14.59,14.59,14.53,14.57,313200.0,10.5642,10.5642,10.5208,10.5497,313200.0
2007-10-05 15:00:00,14.58,14.6,14.56,14.57,143600.0,10.557,10.5715,10.5425,10.5497,143600.0
2007-10-05 15:10:00,14.57,14.57,14.52,14.53,139600.0,10.5497,10.5497,10.5135,10.5208,139600.0
2007-10-05 15:20:00,14.53,14.56,14.52,14.56,159600.0,10.5208,10.5425,10.5135,10.5425,159600.0
2007-10-05 15:30:00,14.56,14.6,14.56,14.57,212200.0,10.5425,10.5715,10.5425,10.5497,212200.0
2007-10-05 15:40:00,14.57,14.59,14.51,14.53,380400.0,10.5497,10.5642,10.5063,10.5208,380400.0
2007-10-05 15:50:00,14.53,14.55,14.48,14.49,420400.0,10.5208,10.5353,10.4846,10.4918,420400.0
2007-10-08 09:30:00,14.47,14.54,14.43,14.44,147400.0,10.4773,10.528,10.4484,10.4556,147400.0
2007-10-08 09:40:00,14.44,14.48,14.4,14.46,152800.0,10.4556,10.4846,10.4266,10.4701,152800.0
2007-10-08 09:50:00,14.46,14.49,14.39,14.44,154400.0,10.4701,10.4918,10.4194,10.4556,154400.0
2007-10-08 10:00:00,14.44,14.44,14.39,14.4,152800.0,10.4556,10.4556,10.4194,10.4266,152800.0
2007-10-08 10:10:00,14.4,14.42,14.38,14.42,112200.0,10.4266,10.4411,10.4122,10.4411,112200.0
2007-10-08 10:20:00,14.42,14.43,14.41,14.43,76800.0,10.4411,10.4484,10.4339,10.4484,76800.0
2007-10-08 10:30:00,14.42,14.44,14.42,14.43,79200.0,10.4411,10.4556,10.4411,10.4484,79200.0
2007-10-08 10:40:00,14.43,14.43,14.42,14.42,78200.0,10.4484,10.4484,10.4411,10.4411,78200.0
2007-10-08 10:50:00,14.42,14.42,14.4,14.4,79400.0,10.4411,10.4411,10.4266,10.4266,79400.0
2007-10-08 11:00:00,14.41,14.41,14.33,14.35,166600.0,10.4339,10.4339,10.376,10.3904,166600.0
2007-10-08 11:10:00,14.35,14.36,14.33,14.35,131200.0,10.3904,10.3977,10.376,10.3904,131200.0
2007-10-08 11:20:00,14.35,14.36,14.32,14.34,63000.0,10.3904,10.3977,10.3687,10.3832,63000.0
2007-10-08 11:30:00,14.35,14.36,14.33,14.34,74400.0,10.3904,10.3977,10.376,10.3832,74400.0
2007-10-08 11:40:00,14.34,14.39,14.34,14.37,115600.0,10.3832,10.4194,10.3832,10.4049,115600.0
2007-10-08 11:50:00,14.37,14.37,14.34,14.34,76200.0,10.4049,10.4049,10.3832,10.3832,76200.0
2007-10-08 12:00:00,14.34,14.35,14.31,14.34,64600.0,10.3832,10.3904,10.3615,10.3832,64600.0
2007-10-08 12:10:00,14.34,14.34,14.33,14.33,39000.0,10.3832,10.3832,10.376,10.376,39000.0
2007-10-08 12:20:00,14.33,14.33,14.33,14.33,43000.0,10.376,10.376,10.376,10.376,43000.0
2007-10-08 12:30:00,14.33,14.33,14.31,14.32,48400.0,10.376,10.376,10.3615,10.3687,48400.0
2007-10-08 12:40:00,14.33,14.34,14.32,14.33,43400.0,10.376,10.3832,10.3687,10.376,43400.0
2007-10-08 12:50:00,14.33,14.34,14.33,14.33,32200.0,10.376,10.3832,10.376,10.376,32200.0
2007-10-08 13:00:00,14.33,14.33,14.31,14.33,46400.0,10.376,10.376,10.3615,10.376,46400.0
2007-10-08 13:10:00,14.33,14.33,14.33,14.33,16200.0,10.376,10.376,10.376,10.376,16200.0
2007-10-08 13:20:00,14.33,14.33,14.33,14.33,22400.0,10.376,10.376,10.376,10.376,22400.0
2007-10-08 13:30:00,14.33,14.33,14.33,14.33,34000.0,10.376,10.376,10.376,10.376,34000.0
2007-10-08 13:40:00,14.33,14.33,14.29,14.31,120600.0,10.376,10.376,10.347,10.3615,120600.0
2007-10-08 13:50:00,14.31,14.31,14.29,14.3,58000.0,10.3615,10.3615,10.347,10.3542,58000.0
2007-10-08 14:00:00,14.29,14.32,14.29,14.31,77000.0,10.347,10.3687,10.347,10.3615,77000.0
2007-10-08 14:10:00,14.31,14.32,14.31,14.32,73800.0,10.3615,10.3687,10.3615,10.3687,73800.0
2007-10-08 14:20:00,14.32,14.34,14.31,14.34,88800.0,10.3687,10.3832,10.3615,10.3832,88800.0
2007-10-08 14:30:00,14.34,14.35,14.33,14.35,151000.0,10.3832,10.3904,10.376,10.3904,151000.0
2007-10-08 14:40:00,14.35,14.36,14.35,14.35,130800.0,10.3904,10.3977,10.3904,10.3904,130800.0
2007-10-08 14:50:00,14.35,14.36,14.34,14.36,148400.0,10.3904,10.3977,10.3832,10.3977,148400.0
2007-10-08 15:00:00,14.35,14.37,14.35,14.35,133800.0,10.3904,10.4049,10.3904,10.3904,133800.0
2007-10-08 15:10:00,14.35,14.35,14.31,14.31,133400.0,10.3904,10.3904,10.3615,10.3615,133400.0
2007-10-08 15:20:00,14.31,14.35,14.31,14.34,180000.0,10.3615,10.3904,10.3615,10.3832,180000.0
2007-10-08 15:30:00,14.35,14.38,14.34,14.38,158200.0,10.3904,10.4122,10.3832,10.4122,158200.0
2007-10-08 15:40:00,14.38,14.4,14.37,14.4,235000.0,10.4122,10.4266,10.4049,10.4266,235000.0
2007-10-08 15:50:00,14.4,14.41,14.36,14.38,293600.0,10.4266,10.4339,10.3977,10.4122,293600.0
2007-10-09 09:30:00,14.43,14.43,14.3,14.31,174400.0,10.4484,10.4484,10.3542,10.3615,174400.0
2007-10-09 09:40:00,14.31,14.34,14.29,14.31,187000.0,10.3615,10.3832,10.347,10.3615,187000.0
2007-10-09 09:50:00,14.31,14.32,14.3,14.31,94400.0,10.3615,10.3687,10.3542,10.3615,94400.0
2007-10-09 10:00:00,14.31,14.33,14.27,14.29,235000.0,10.3615,10.376,10.3325,10.347,235000.0
2007-10-09 10:10:00,14.29,14.33,14.28,14.3,146800.0,10.347,10.376,10.3398,10.3542,146800.0
2007-10-09 10:20:00,14.3,14.3,14.27,14.28,68800.0,10.3542,10.3542,10.3325,10.3398,68800.0
2007-10-09 10:30:00,14.28,14.3,14.24,14.26,268400.0,10.3398,10.3542,10.3108,10.3253,268400.0
2007-10-09 10:40:00,14.25,14.29,14.24,14.25,120800.0,10.318,10.347,10.3108,10.318,120800.0
2007-10-09 10:50:00,14.24,14.29,14.24,14.29,66800.0,10.3108,10.347,10.3108,10.347,66800.0
2007-10-09 11:00:00,14.29,14.31,14.29,14.3,106000.0,10.347,10.3615,10.347,10.3542,106000.0
2007-10-09 11:10:00,14.29,14.3,14.25,14.28,118400.0,10.347,10.3542,10.318,10.3398,118400.0
2007-10-09 11:20:00,14.28,14.28,14.25,14.26,48800.0,10.3398,10.3398,10.318,10.3253,48800.0
2007-10-09 11:30:00,14.26,14.28,14.26,14.27,54400.0,10.3253,10.3398,10.3253,10.3325,54400.0
2007-10-09 11:40:00,14.27,14.27,14.24,14.24,152600.0,10.3325,10.3325,10.3108,10.3108,152600.0
2007-10-09 11:50:00,14.24,14.29,14.24,14.28,95200.0,10.3108,10.347,10.3108,10.3398,95200.0
2007-10-09 12:00:00,14.29,14.29,14.27,14.27,63200.0,10.347,10.347,10.3325,10.3325,63200.0
2007-10-09 12:10:00,14.27,14.28,14.25,14.27,116800.0,10.3325,10.3398,10.318,10.3325,116800.0
2007-10-09 12:20:00,14.26,14.26,14.25,14.26,58800.0,10.3253,10.3253,10.318,10.3253,58800.0
2007-10-09 12:30:00,14.25,14.26,14.24,14.25,62200.0,10.318,10.3253,10.3108,10.318,62200.0
2007-10-09 12:40:00,14.25,14.26,14.21,14.24,204000.0,10.318,10.3253,10.2891,10.3108,204000.0
2007-10-09 12:50:00,14.24,14.25,14.22,14.25,72400.0,10.3108,10.318,10.2963,10.318,72400.0
2007-10-09 13:00:00,14.24,14.25,14.24,14.24,30600.0,10.3108,10.318,10.3108,10.3108,30600.0
2007-10-09 13:10:00,14.24,14.24,14.22,14.22,67600.0,10.3108,10.3108,10.2963,10.2963,67600.0
2007-10-09 13:20:00,14.22,14.25,14.22,14.24,108600.0,10.2963,10.318,10.2963,10.3108,108600.0
2007-10-09 13:30:00,14.24,14.24,14.24,14.24,57400.0,10.3108,10.3108,10.3108,10.3108,57400.0
2007-10-09 13:40:00,14.24,14.29,14.24,14.29,106600.0,10.3108,10.347,10.3108,10.347,106600.0
2007-10-09 13:50:00,14.29,14.29,14.26,14.26,77800.0,10.347,10.347,10.3253,10.3253,77800.0
2007-10-09 14:00:00,14.26,14.31,14.24,14.27,134000.0,10.3253,10.3615,10.3108,10.3325,134000.0
2007-10-09 14:10:00,14.26,14.28,14.22,14.22,160200.0,10.3253,10.3398,10.2963,10.2963,160200.0
2007-10-09 14:20:00,14.22,14.27,14.22,14.26,160600.0,10.2963,10.3325,10.2963,10.3253,160600.0
2007-10-09 14:30:00,14.26,14.33,14.26,14.3,141800.0,10.3253,10.376,10.3253,10.3542,141800.0
2007-10-09 14:40:00,14.3,14.35,14.3,14.35,156000.0,10.3542,10.3904,10.3542,10.3904,156000.0
2007-10-09 14:50:00,14.35,14.37,14.34,14.36,133600.0,10.3904,10.4049,10.3832,10.3977,133600.0
2007-10-09 15:00:00,14.36,14.38,14.34,14.37,137800.0,10.3977,10.4122,10.3832,10.4049,137800.0
2007-10-09 15:10:00,14.37,14.43,14.37,14.42,147000.0,10.4049,10.4484,10.4049,10.4411,147000.0
2007-10-09 15:20:00,14.41,14.41,14.35,14.35,161800.0,10.4339,10.4339,10.3904,10.3904,161800.0
2007-10-09 15:30:00,14.35,14.37,14.31,14.32,254600.0,10.3904,10.4049,10.3615,10.3687,254600.0
2007-10-09 15:40:00,14.32,14.35,14.31,14.34,232400.0,10.3687,10.3904,10.3615,10.3832,232400.0
2007-10-09 15:50:00,14.34,14.38,14.34,14.37,399800.0,10.3832,10.4122,10.3832,10.4049,399800.0
2007-10-10 09:30:00,14.38,14.43,14.33,14.42,121200.0,10.4122,10.4484,10.376,10.4411,121200.0
2007-10-10 09:40:00,14.42,14.47,14.38,14.47,125000.0,10.4411,10.4773,10.4122,10.4773,125000.0
2007-10-10 09:50:00,14.47,14.49,14.37,14.4,158800.0,10.4773,10.4918,10.4049,10.4266,158800.0
2007-10-10 10:00:00,14.4,14.4,14.33,14.36,146400.0,10.4266,10.4266,10.376,10.3977,146400.0
2007-10-10 10:10:00,14.36,14.38,14.33,14.36,104800.0,10.3977,10.4122,10.376,10.3977,104800.0
2007-10-10 10:20:00,14.36,14.37,14.35,14.35,82400.0,10.3977,10.4049,10.3904,10.3904,82400.0
2007-10-10 10:30:00,14.36,14.38,14.35,14.36,123200.0,10.3977,10.4122,10.3904,10.3977,123200.0
2007-10-10 10:40:00,14.36,14.43,14.35,14.43,143400.0,10.3977,10.4484,10.3904,10.4484,143400.0
2007-10-10 10:50:00,14.43,14.44,14.4,14.43,97000.0,10.4484,10.4556,10.4266,10.4484,97000.0
2007-10-10 11:00:00,14.43,14.46,14.43,14.46,158600.0,10.4484,10.4701,10.4484,10.4701,158600.0
2007-10-10 11:10:00,14.46,14.51,14.46,14.51,175000.0,10.4701,10.5063,10.4701,10.5063,175000.0
2007-10-10 11:20:00,14.51,14.52,14.48,14.52,228400.0,10.5063,10.5135,10.4846,10.5135,228400.0
2007-10-10 11:30:00,14.52,14.54,14.51,14.53,319000.0,10.5135,10.528,10.5063,10.5208,319000.0
2007-10-10 11:40:00,14.53,14.55,14.49,14.5,216400.0,10.5208,10.5353,10.4918,10.4991,216400.0
2007-10-10 11:50:00,14.51,14.51,14.43,14.47,219800.0,10.5063,10.5063,10.4484,10.4773,219800.0
2007-10-10 12:00:00,14.47,14.47,14.44,14.44,96400.0,10.4773,10.4773,10.4556,10.4556,96400.0
2007-10-10 12:10:00,14.44,14.45,14.42,14.45,131400.0,10.4556,10.4629,10.4411,10.4629,131400.0
2007-10-10 12:20:00,14.45,14.47,14.42,14.46,121400.0,10.4629,10.4773,10.4411,10.4701,121400.0
2007-10-10 12:30:00,14.46,14.46,14.43,14.46,116400.0,10.4701,10.4701,10.4484,10.4701,116400.0
2007-10-10 12:40:00,14.47,14.47,14.46,14.47,153800.0,10.4773,10.4773,10.4701,10.4773,153800.0
2007-10-10 12:50:00,14.46,14.47,14.46,14.47,165000.0,10.4701,10.4773,10.4701,10.4773,165000.0
2007-10-10 13:00:00,14.47,14.47,14.46,14.46,106400.0,10.4773,10.4773,10.4701,10.4701,106400.0
2007-10-10 13:10:00,14.46,14.47,14.42,14.42,181800.0,10.4701,10.4773,10.4411,10.4411,181800.0
2007-10-10 13:20:00,14.42,14.44,14.42,14.43,61400.0,10.4411,10.4556,10.4411,10.4484,61400.0
2007-10-10 13:30:00,14.42,14.43,14.4,14.4,115000.0,10.4411,10.4484,10.4266,10.4266,115000.0
2007-10-10 13:40:00,14.4,14.43,14.4,14.43,191800.0,10.4266,10.4484,10.4266,10.4484,191800.0
2007-10-10 13:50:00,14.43,14.43,14.42,14.42,122800.0,10.4484,10.4484,10.4411,10.4411,122800.0
2007-10-10 14:00:00,14.43,14.43,14.42,14.43,150000.0,10.4484,10.4484,10.4411,10.4484,150000.0
2007-10-10 14:10:00,14.42,14.44,14.42,14.43,148600.0,10.4411,10.4556,10.4411,10.4484,148600.0
2007-10-10 14:20:00,14.43,14.43,14.4,14.42,169400.0,10.4484,10.4484,10.4266,10.4411,169400.0
2007-10-10 14:30:00,14.42,14.43,14.42,14.42,90600.0,10.4411,10.4484,10.4411,10.4411,90600.0
2007-10-10 14:40:00,14.42,14.46,14.42,14.45,160200.0,10.4411,10.4701,10.4411,10.4629,160200.0
2007-10-10 14:50:00,14.45,14.45,14.41,14.43,121600.0,10.4629,10.4629,10.4339,10.4484,121600.0
2007-10-10 15:00:00,14.43,14.45,14.43,14.43,248200.0,10.4484,10.4629,10.4484,10.4484,248200.0
2007-10-10 15:10:00,14.43,14.45,14.42,14.45,184400.0,10.4484,10.4629,10.4411,10.4629,184400.0
2007-10-10 15:20:00,14.44,14.46,14.42,14.42,273400.0,10.4556,10.4701,10.4411,10.4411,273400.0
2007-10-10 15:30:00,14.42,14.43,14.38,14.4,376200.0,10.4411,10.4484,10.4122,10.4266,376200.0
2007-10-10 15:40:00,14.42,14.46,14.4,14.45,454600.0,10.4411,10.4701,10.4266,10.4629,454600.0
2007-10-10 15:50:00,14.45,14.45,14.4,14.42,658400.0,10.4629,10.4629,10.4266,10.4411,658400.0
2007-10-11 09:30:00,14.4,14.6,14.39,14.55,472600.0,10.4266,10.5715,10.4194,10.5353,472600.0
2007-10-11 09:40:00,14.55,14.75,14.55,14.74,526600.0,10.5353,10.6801,10.5353,10.6728,526600.0
2007-10-11 09:50:00,14.74,14.82,14.71,14.82,662800.0,10.6728,10.7308,10.6511,10.7308,662800.0
2007-10-11 10:00:00,14.82,14.85,14.69,14.71,427200.0,10.7308,10.7525,10.6366,10.6511,427200.0
2007-10-11 10:10:00,14.71,14.73,14.62,14.62,246000.0,10.6511,10.6656,10.5859,10.5859,246000.0
2007-10-11 10:20:00,14.63,14.69,14.58,14.61,753800.0,10.5932,10.6366,10.557,10.5787,753800.0
2007-10-11 10:30:00,14.62,14.63,14.59,14.59,173400.0,10.5859,10.5932,10.5642,10.5642,173400.0
2007-10-11 10:40:00,14.59,14.68,14.59,14.65,298400.0,10.5642,10.6294,10.5642,10.6077,298400.0
2007-10-11 10:50:00,14.65,14.65,14.61,14.63,544600.0,10.6077,10.6077,10.5787,10.5932,544600.0
2007-10-11 11:00:00,14.63,14.65,14.61,14.65,189000.0,10.5932,10.6077,10.5787,10.6077,189000.0
2007-10-11 11:10:00,14.65,14.67,14.63,14.63,115600.0,10.6077,10.6221,10.5932,10.5932,115600.0
2007-10-11 11:20:00,14.63,14.63,14.6,14.6,189200.0,10.5932,10.5932,10.5715,10.5715,189200.0
2007-10-11 11:30:00,14.6,14.63,14.6,14.62,220200.0,10.5715,10.5932,10.5715,10.5859,220200.0
2007-10-11 11:40:00,14.63,14.63,14.62,14.63,239800.0,10.5932,10.5932,10.5859,10.5932,239800.0
2007-10-11 11:50:00,14.62,14.63,14.62,14.63,199000.0,10.5859,10.5932,10.5859,10.5932,199000.0
2007-10-11 12:00:00,14.63,14.64,14.63,14.63,333200.0,10.5932,10.6004,10.5932,10.5932,333200.0
2007-10-11 12:10:00,14.63,14.65,14.63,14.65,205600.0,10.5932,10.6077,10.5932,10.6077,205600.0
2007-10-11 12:20:00,14.65,14.72,14.65,14.72,245800.0,10.6077,10.6584,10.6077,10.6584,245800.0
2007-10-11 12:30:00,14.72,14.74,14.68,14.7,282200.0,10.6584,10.6728,10.6294,10.6439,282200.0
2007-10-11 12:40:00,14.7,14.72,14.7,14.72,93200.0,10.6439,10.6584,10.6439,10.6584,93200.0
2007-10-11 12:50:00,14.72,14.72,14.69,14.71,130600.0,10.6584,10.6584,10.6366,10.6511,130600.0
2007-10-11 13:00:00,14.7,14.71,14.68,14.69,201600.0,10.6439,10.6511,10.6294,10.6366,201600.0
2007-10-11 13:10:00,14.69,14.74,14.69,14.72,210600.0,10.6366,10.6728,10.6366,10.6584,210600.0
2007-10-11 13:20:00,14.73,14.74,14.71,14.72,125600.0,10.6656,10.6728,10.6511,10.6584,125600.0
2007-10-11 13:30:00,14.72,14.72,14.65,14.65,242800.0,10.6584,10.6584,10.6077,10.6077,242800.0
2007-10-11 13:40:00,14.65,14.7,14.64,14.69,147400.0,10.6077,10.6439,10.6004,10.6366,147400.0
2007-10-11 13:50:00,14.7,14.7,14.64,14.65,235000.0,10.6439,10.6439,10.6004,10.6077,235000.0
2007-10-11 14:00:00,14.65,14.67,14.62,14.63,417400.0,10.6077,10.6221,10.5859,10.5932,417400.0
2007-10-11 14:10:00,14.63,14.65,14.63,14.63,392000.0,10.5932,10.6077,10.5932,10.5932,392000.0
2007-10-11 14:20:00,14.63,14.66,14.56,14.58,718200.0,10.5932,10.6149,10.5425,10.557,718200.0
2007-10-11 14:30:00,14.58,14.67,14.54,14.65,484000.0,10.557,10.6221,10.528,10.6077,484000.0
2007-10-11 14:40:00,14.65,14.68,14.63,14.66,292200.0,10.6077,10.6294,10.5932,10.6149,292200.0
2007-10-11 14:50:00,14.65,14.65,14.59,14.61,423800.0,10.6077,10.6077,10.5642,10.5787,423800.0
2007-10-11 15:00:00,14.61,14.62,14.53,14.6,455200.0,10.5787,10.5859,10.5208,10.5715,455200.0
2007-10-11 15:10:00,14.6,14.61,14.54,14.57,264400.0,10.5715,10.5787,10.528,10.5497,264400.0
2007-10-11 15:20:00,14.56,14.63,14.55,14.56,286000.0,10.5425,10.5932,10.5353,10.5425,286000.0
2007-10-11 15:30:00,14.57,14.58,14.5,14.52,304000.0,10.5497,10.557,10.4991,10.5135,304000.0
2007-10-11 15:40:00,14.52,14.52,14.47,14.48,446800.0,10.5135,10.5135,10.4773,10.4846,446800.0
2007-10-11 15:50:00,14.48,14.55,14.47,14.54,777000.0,10.4846,10.5353,10.4773,10.528,777000.0
2007-10-12 09:30:00,14.6,15.0,14.55,14.68,233400.0,10.5715,10.8611,10.5353,10.6294,233400.0
2007-10-12 09:40:00,14.68,14.7,14.61,14.63,189800.0,10.6294,10.6439,10.5787,10.5932,189800.0
2007-10-12 09:50:00,14.64,14.87,14.64,14.77,755800.0,10.6004,10.767,10.6004,10.6946,755800.0
2007-10-12 10:00:00,14.77,14.77,14.69,14.74,262200.0,10.6946,10.6946,10.6366,10.6728,262200.0
2007-10-12 10:10:00,14.74,14.75,14.7,14.72,211200.0,10.6728,10.6801,10.6439,10.6584,211200.0
2007-10-12 10:20:00,14.72,14.77,14.72,14.77,214000.0,10.6584,10.6946,10.6584,10.6946,214000.0
2007-10-12 10:30:00,14.77,14.79,14.68,14.7,190400.0,10.6946,10.709,10.6294,10.6439,190400.0
2007-10-12 10:40:00,14.7,14.7,14.62,14.63,91400.0,10.6439,10.6439,10.5859,10.5932,91400.0
2007-10-12 10:50:00,14.62,14.68,14.62,14.68,115000.0,10.5859,10.6294,10.5859,10.6294,115000.0
2007-10-12 11:00:00,14.68,14.75,14.68,14.72,242400.0,10.6294,10.6801,10.6294,10.6584,242400.0
2007-10-12 11:10:00,14.72,14.74,14.7,14.74,235400.0,10.6584,10.6728,10.6439,10.6728,235400.0
2007-10-12 11:20:00,14.74,14.75,14.74,14.75,169800.0,10.6728,10.6801,10.6728,10.6801,169800.0
2007-10-12 11:30:00,14.75,14.76,14.72,14.74,240600.0,10.6801,10.6873,10.6584,10.6728,240600.0
2007-10-12 11:40:00,14.74,14.76,14.73,14.74,145600.0,10.6728,10.6873,10.6656,10.6728,145600.0
2007-10-12 11:50:00,14.74,14.77,14.72,14.75,156200.0,10.6728,10.6946,10.6584,10.6801,156200.0
2007-10-12 12:00:00,14.75,14.76,14.72,14.72,208000.0,10.6801,10.6873,10.6584,10.6584,208000.0
2007-10-12 12:10:00,14.72,14.82,14.72,14.77,325600.0,10.6584,10.7308,10.6584,10.6946,325600.0
2007-10-12 12:20:00,14.78,14.79,14.77,14.78,161600.0,10.7018,10.709,10.6946,10.7018,161600.0
2007-10-12 12:30:00,14.78,14.78,14.74,14.74,105600.0,10.7018,10.7018,10.6728,10.6728,105600.0
2007-10-12 12:40:00,14.74,14.76,14.72,14.76,98600.0,10.6728,10.6873,10.6584,10.6873,98600.0
2007-10-12 12:50:00,14.76,14.78,14.74,14.75,120200.0,10.6873,10.7018,10.6728,10.6801,120200.0
2007-10-12 13:00:00,14.75,14.75,14.74,14.74,107600.0,10.6801,10.6801,10.6728,10.6728,107600.0
2007-10-12 13:10:00,14.74,14.74,14.71,14.72,196400.0,10.6728,10.6728,10.6511,10.6584,196400.0
2007-10-12 13:20:00,14.72,14.74,14.72,14.74,132800.0,10.6584,10.6728,10.6584,10.6728,132800.0
2007-10-12 13:30:00,14.74,14.75,14.72,14.74,184000.0,10.6728,10.6801,10.6584,10.6728,184000.0
2007-10-12 13:40:00,14.74,14.75,14.74,14.75,213600.0,10.6728,10.6801,10.6728,10.6801,213600.0
2007-10-12 13:50:00,14.75,14.77,14.74,14.76,181400.0,10.6801,10.6946,10.6728,10.6873,181400.0
2007-10-12 14:00:00,14.76,14.79,14.76,14.78,213000.0,10.6873,10.709,10.6873,10.7018,213000.0
2007-10-12 14:10:00,14.78,14.8,14.76,14.8,230800.0,10.7018,10.7163,10.6873,10.7163,230800.0
2007-10-12 14:20:00,14.8,14.81,14.77,14.77,202400.0,10.7163,10.7235,10.6946,10.6946,202400.0
2007-10-12 14:30:00,14.78,14.81,14.77,14.8,389800.0,10.7018,10.7235,10.6946,10.7163,389800.0
2007-10-12 14:40:00,14.8,14.85,14.78,14.84,321000.0,10.7163,10.7525,10.7018,10.7452,321000.0
2007-10-12 14:50:00,14.83,14.88,14.83,14.85,344400.0,10.738,10.7742,10.738,10.7525,344400.0
2007-10-12 15:00:00,14.85,14.85,14.81,14.85,208000.0,10.7525,10.7525,10.7235,10.7525,208000.0
2007-10-12 15:10:00,14.85,14.87,14.85,14.85,209800.0,10.7525,10.767,10.7525,10.7525,209800.0
2007-10-12 15:20:00,14.85,14.88,14.85,14.87,216600.0,10.7525,10.7742,10.7525,10.767,216600.0
2007-10-12 15:30:00,14.87,14.88,14.86,14.86,225600.0,10.767,10.7742,10.7597,10.7597,225600.0
2007-10-12 15:40:00,14.87,14.87,14.84,14.84,418200.0,10.767,10.767,10.7452,10.7452,418200.0
2007-10-12 15:50:00,14.84,14.95,14.83,14.9,806600.0,10.7452,10.8249,10.738,10.7887,806600.0
2007-10-15 09:30:00,14.88,14.95,14.77,14.87,517400.0,10.7742,10.8249,10.6946,10.767,517400.0
2007-10-15 09:40:00,14.87,14.92,14.85,14.87,230600.0,10.767,10.8032,10.7525,10.767,230600.0
2007-10-15 09:50:00,14.88,14.88,14.84,14.85,227400.0,10.7742,10.7742,10.7452,10.7525,227400.0
2007-10-15 10:00:00,14.84,14.85,14.79,14.83,213600.0,10.7452,10.7525,10.709,10.738,213600.0
2007-10-15 10:10:00,14.84,14.84,14.77,14.8,158000.0,10.7452,10.7452,10.6946,10.7163,158000.0
2007-10-15 10:20:00,14.8,14.83,14.8,14.83,110000.0,10.7163,10.738,10.7163,10.738,110000.0
2007-10-15 10:30:00,14.83,14.84,14.78,14.79,259600.0,10.738,10.7452,10.7018,10.709,259600.0
2007-10-15 10:40:00,14.77,14.79,14.68,14.7,264200.0,10.6946,10.709,10.6294,10.6439,264200.0
2007-10-15 10:50:00,14.7,14.72,14.7,14.71,97600.0,10.6439,10.6584,10.6439,10.6511,97600.0
2007-10-15 11:00:00,14.71,14.8,14.6,14.63,335600.0,10.6511,10.7163,10.5715,10.5932,335600.0
2007-10-15 11:10:00,14.63,14.8,14.6,14.63,137600.0,10.5932,10.7163,10.5715,10.5932,137600.0
2007-10-15 11:20:00,14.63,14.63,14.58,14.63,100800.0,10.5932,10.5932,10.557,10.5932,100800.0
2007-10-15 11:30:00,14.63,14.66,14.61,14.66,134000.0,10.5932,10.6149,10.5787,10.6149,134000.0
2007-10-15 11:40:00,14.66,14.69,14.65,14.67,100600.0,10.6149,10.6366,10.6077,10.6221,100600.0
2007-10-15 11:50:00,14.67,14.7,14.67,14.68,77200.0,10.6221,10.6439,10.6221,10.6294,77200.0
2007-10-15 12:00:00,14.68,14.68,14.66,14.67,41400.0,10.6294,10.6294,10.6149,10.6221,41400.0
2007-10-15 12:10:00,14.67,14.75,14.66,14.72,120400.0,10.6221,10.6801,10.6149,10.6584,120400.0
2007-10-15 12:20:00,14.72,14.72,14.68,14.7,55200.0,10.6584,10.6584,10.6294,10.6439,55200.0
2007-10-15 12:30:00,14.7,14.7,14.67,14.69,44400.0,10.6439,10.6439,10.6221,10.6366,44400.0
2007-10-15 12:40:00,14.69,14.69,14.63,14.63,88200.0,10.6366,10.6366,10.5932,10.5932,88200.0
2007-10-15 12:50:00,14.63,14.67,14.63,14.65,76800.0,10.5932,10.6221,10.5932,10.6077,76800.0
2007-10-15 13:00:00,14.65,14.67,14.64,14.65,124400.0,10.6077,10.6221,10.6004,10.6077,124400.0
2007-10-15 13:10:00,14.65,14.65,14.59,14.6,152800.0,10.6077,10.6077,10.5642,10.5715,152800.0
2007-10-15 13:20:00,14.6,14.61,14.59,14.59,84400.0,10.5715,10.5787,10.5642,10.5642,84400.0
2007-10-15 13:30:00,14.6,14.65,14.59,14.61,232400.0,10.5715,10.6077,10.5642,10.5787,232400.0
2007-10-15 13:40:00,14.61,14.61,14.59,14.6,117600.0,10.5787,10.5787,10.5642,10.5715,117600.0
2007-10-15 13:50:00,14.6,14.6,14.59,14.6,75400.0,10.5715,10.5715,10.5642,10.5715,75400.0
2007-10-15 14:00:00,14.6,14.61,14.56,14.57,158600.0,10.5715,10.5787,10.5425,10.5497,158600.0
2007-10-15 14:10:00,14.57,14.62,14.56,14.58,170200.0,10.5497,10.5859,10.5425,10.557,170200.0
2007-10-15 14:20:00,14.58,14.6,14.57,14.6,100200.0,10.557,10.5715,10.5497,10.5715,100200.0
2007-10-15 14:30:00,14.6,14.63,14.59,14.62,119000.0,10.5715,10.5932,10.5642,10.5859,119000.0
2007-10-15 14:40:00,14.62,14.65,14.62,14.63,109400.0,10.5859,10.6077,10.5859,10.5932,109400.0
2007-10-15 14:50:00,14.63,14.63,14.57,14.6,160600.0,10.5932,10.5932,10.5497,10.5715,160600.0
2007-10-15 15:00:00,14.6,14.61,14.56,14.6,167400.0,10.5715,10.5787,10.5425,10.5715,167400.0
2007-10-15 15:10:00,14.6,14.6,14.53,14.57,205600.0,10.5715,10.5715,10.5208,10.5497,205600.0
2007-10-15 15:20:00,14.57,14.58,14.5,14.53,235000.0,10.5497,10.557,10.4991,10.5208,235000.0
2007-10-15 15:30:00,14.54,14.61,14.53,14.6,290000.0,10.528,10.5787,10.5208,10.5715,290000.0
2007-10-15 15:40:00,14.61,14.67,14.58,14.65,600600.0,10.5787,10.6221,10.557,10.6077,600600.0
2007-10-15 15:50:00,14.65,14.66,14.61,14.64,531800.0,10.6077,10.6149,10.5787,10.6004,531800.0
2007-10-16 09:30:00,14.5,14.74,14.5,14.6,249400.0,10.4991,10.6728,10.4991,10.5715,249400.0
2007-10-16 09:40:00,14.6,14.63,14.48,14.49,148600.0,10.5715,10.5932,10.4846,10.4918,148600.0
2007-10-16 09:50:00,14.49,14.54,14.45,14.47,279600.0,10.4918,10.528,10.4629,10.4773,279600.0
2007-10-16 10:00:00,14.47,14.49,14.44,14.45,222000.0,10.4773,10.4918,10.4556,10.4629,222000.0
2007-10-16 10:10:00,14.46,14.46,14.25,14.27,642600.0,10.4701,10.4701,10.318,10.3325,642600.0
2007-10-16 10:20:00,14.27,14.35,14.27,14.32,342800.0,10.3325,10.3904,10.3325,10.3687,342800.0
2007-10-16 10:30:00,14.32,14.37,14.31,14.35,148400.0,10.3687,10.4049,10.3615,10.3904,148400.0
2007-10-16 10:40:00,14.35,14.37,14.31,14.35,101400.0,10.3904,10.4049,10.3615,10.3904,101400.0
2007-10-16 10:50:00,14.35,14.36,14.32,14.35,147200.0,10.3904,10.3977,10.3687,10.3904,147200.0
2007-10-16 11:00:00,14.36,14.38,14.32,14.33,165600.0,10.3977,10.4122,10.3687,10.376,165600.0
2007-10-16 11:10:00,14.33,14.36,14.31,14.36,116000.0,10.376,10.3977,10.3615,10.3977,116000.0
2007-10-16 11:20:00,14.36,14.36,14.31,14.34,216600.0,10.3977,10.3977,10.3615,10.3832,216600.0
2007-10-16 11:30:00,14.34,14.38,14.34,14.38,157600.0,10.3832,10.4122,10.3832,10.4122,157600.0
2007-10-16 11:40:00,14.38,14.41,14.34,14.35,142800.0,10.4122,10.4339,10.3832,10.3904,142800.0
2007-10-16 11:50:00,14.36,14.36,14.33,14.34,48400.0,10.3977,10.3977,10.376,10.3832,48400.0
2007-10-16 12:00:00,14.34,14.34,14.33,14.33,42200.0,10.3832,10.3832,10.376,10.376,42200.0
2007-10-16 12:10:00,14.34,14.34,14.3,14.33,110200.0,10.3832,10.3832,10.3542,10.376,110200.0
2007-10-16 12:20:00,14.33,14.36,14.3,14.34,666600.0,10.376,10.3977,10.3542,10.3832,666600.0
2007-10-16 12:30:00,14.35,14.37,14.34,14.36,44200.0,10.3904,10.4049,10.3832,10.3977,44200.0
2007-10-16 12:40:00,14.37,14.44,14.36,14.43,128400.0,10.4049,10.4556,10.3977,10.4484,128400.0
2007-10-16 12:50:00,14.43,14.47,14.43,14.45,111800.0,10.4484,10.4773,10.4484,10.4629,111800.0
2007-10-16 13:00:00,14.45,14.45,14.38,14.38,127600.0,10.4629,10.4629,10.4122,10.4122,127600.0
2007-10-16 13:10:00,14.39,14.42,14.37,14.42,50600.0,10.4194,10.4411,10.4049,10.4411,50600.0
2007-10-16 13:20:00,14.42,14.44,14.41,14.41,85000.0,10.4411,10.4556,10.4339,10.4339,85000.0
2007-10-16 13:30:00,14.41,14.41,14.37,14.4,95200.0,10.4339,10.4339,10.4049,10.4266,95200.0
2007-10-16 13:40:00,14.4,14.47,14.4,14.41,120600.0,10.4266,10.4773,10.4266,10.4339,120600.0
2007-10-16 13:50:00,14.41,14.41,14.37,14.37,99000.0,10.4339,10.4339,10.4049,10.4049,99000.0
2007-10-16 14:00:00,14.37,14.42,14.34,14.38,129000.0,10.4049,10.4411,10.3832,10.4122,129000.0
2007-10-16 14:10:00,14.38,14.4,14.37,14.37,80400.0,10.4122,10.4266,10.4049,10.4049,80400.0
2007-10-16 14:20:00,14.37,14.4,14.37,14.39,57600.0,10.4049,10.4266,10.4049,10.4194,57600.0
2007-10-16 14:30:00,14.38,14.39,14.31,14.32,119600.0,10.4122,10.4194,10.3615,10.3687,119600.0
2007-10-16 14:40:00,14.32,14.36,14.31,14.34,89000.0,10.3687,10.3977,10.3615,10.3832,89000.0
2007-10-16 14:50:00,14.34,14.38,14.33,14.36,195200.0,10.3832,10.4122,10.376,10.3977,195200.0
2007-10-16 15:00:00,14.36,14.37,14.29,14.3,195800.0,10.3977,10.4049,10.347,10.3542,195800.0
2007-10-16 15:10:00,14.3,14.31,14.27,14.28,127600.0,10.3542,10.3615,10.3325,10.3398,127600.0
2007-10-16 15:20:00,14.28,14.3,14.27,14.27,188200.0,10.3398,10.3542,10.3325,10.3325,188200.0
2007-10-16 15:30:00,14.27,14.36,14.26,14.35,285600.0,10.3325,10.3977,10.3253,10.3904,285600.0
2007-10-16 15:40:00,14.35,14.36,14.28,14.28,564600.0,10.3904,10.3977,10.3398,10.3398,564600.0
2007-10-16 15:50:00,14.28,14.3,14.26,14.28,884600.0,10.3398,10.3542,10.3253,10.3398,884600.0
2007-10-17 09:30:00,14.35,14.47,14.31,14.33,400000.0,10.3904,10.4773,10.3615,10.376,400000.0
2007-10-17 09:40:00,14.33,14.36,14.28,14.33,257400.0,10.376,10.3977,10.3398,10.376,257400.0
2007-10-17 09:50:00,14.33,14.34,14.27,14.28,157000.0,10.376,10.3832,10.3325,10.3398,157000.0
2007-10-17 10:00:00,14.28,14.3,14.26,14.29,150400.0,10.3398,10.3542,10.3253,10.347,150400.0
2007-10-17 10:10:00,14.29,14.34,14.28,14.34,105200.0,10.347,10.3832,10.3398,10.3832,105200.0
2007-10-17 10:20:00,14.34,14.36,14.32,14.32,110000.0,10.3832,10.3977,10.3687,10.3687,110000.0
2007-10-17 10:30:00,14.33,14.39,14.28,14.29,341600.0,10.376,10.4194,10.3398,10.347,341600.0
2007-10-17 10:40:00,14.28,14.33,14.27,14.29,142200.0,10.3398,10.376,10.3325,10.347,142200.0
2007-10-17 10:50:00,14.29,14.31,14.26,14.3,134200.0,10.347,10.3615,10.3253,10.3542,134200.0
2007-10-17 11:00:00,14.3,14.3,14.26,14.28,74400.0,10.3542,10.3542,10.3253,10.3398,74400.0
2007-10-17 11:10:00,14.28,14.35,14.28,14.31,77200.0,10.3398,10.3904,10.3398,10.3615,77200.0
2007-10-17 11:20:00,14.31,14.31,14.28,14.3,67000.0,10.3615,10.3615,10.3398,10.3542,67000.0
2007-10-17 11:30:00,14.3,14.34,14.3,14.31,71200.0,10.3542,10.3832,10.3542,10.3615,71200.0
2007-10-17 11:40:00,14.32,14.38,14.32,14.37,113200.0,10.3687,10.4122,10.3687,10.4049,113200.0
2007-10-17 11:50:00,14.37,14.38,14.36,14.36,52400.0,10.4049,10.4122,10.3977,10.3977,52400.0
2007-10-17 12:00:00,14.36,14.37,14.34,14.35,47000.0,10.3977,10.4049,10.3832,10.3904,47000.0
2007-10-17 12:10:00,14.35,14.35,14.3,14.32,51400.0,10.3904,10.3904,10.3542,10.3687,51400.0
2007-10-17 12:20:00,14.32,14.32,14.26,14.28,84600.0,10.3687,10.3687,10.3253,10.3398,84600.0
2007-10-17 12:30:00,14.28,14.29,14.27,14.28,144400.0,10.3398,10.347,10.3325,10.3398,144400.0
2007-10-17 12:40:00,14.28,14.29,14.25,14.27,149400.0,10.3398,10.347,10.318,10.3325,149400.0
2007-10-17 12:50:00,14.27,14.28,14.22,14.26,158800.0,10.3325,10.3398,10.2963,10.3253,158800.0
2007-10-17 13:00:00,14.26,14.26,14.21,14.22,215400.0,10.3253,10.3253,10.2891,10.2963,215400.0
2007-10-17 13:10:00,14.22,14.26,14.21,14.21,172800.0,10.2963,10.3253,10.2891,10.2891,172800.0
2007-10-17 13:20:00,14.21,14.24,14.17,14.2,138600.0,10.2891,10.3108,10.2601,10.2818,138600.0
2007-10-17 13:30:00,14.2,14.29,14.2,14.25,138400.0,10.2818,10.347,10.2818,10.318,138400.0
2007-10-17 13:40:00,14.25,14.26,14.22,14.23,54000.0,10.318,10.3253,10.2963,10.3036,54000.0
2007-10-17 13:50:00,14.22,14.24,14.19,14.22,118600.0,10.2963,10.3108,10.2746,10.2963,118600.0
2007-10-17 14:00:00,14.22,14.23,14.16,14.2,169200.0,10.2963,10.3036,10.2529,10.2818,169200.0
2007-10-17 14:10:00,14.21,14.22,14.15,14.2,117200.0,10.2891,10.2963,10.2456,10.2818,117200.0
2007-10-17 14:20:00,14.21,14.21,14.16,14.19,74200.0,10.2891,10.2891,10.2529,10.2746,74200.0
2007-10-17 14:30:00,14.19,14.19,14.13,14.15,128000.0,10.2746,10.2746,10.2311,10.2456,128000.0
2007-10-17 14:40:00,14.15,14.2,14.15,14.15,133200.0,10.2456,10.2818,10.2456,10.2456,133200.0
2007-10-17 14:50:00,14.15,14.15,14.11,14.15,139800.0,10.2456,10.2456,10.2167,10.2456,139800.0
2007-10-17 15:00:00,14.15,14.24,14.15,14.24,224800.0,10.2456,10.3108,10.2456,10.3108,224800.0
2007-10-17 15:10:00,14.24,14.3,14.22,14.23,269000.0,10.3108,10.3542,10.2963,10.3036,269000.0
2007-10-17 15:20:00,14.23,14.23,14.18,14.2,166400.0,10.3036,10.3036,10.2674,10.2818,166400.0
2007-10-17 15:30:00,14.19,14.2,14.15,14.15,212400.0,10.2746,10.2818,10.2456,10.2456,212400.0
2007-10-17 15:40:00,14.15,14.21,14.15,14.2,288800.0,10.2456,10.2891,10.2456,10.2818,288800.0
2007-10-17 15:50:00,14.2,14.26,14.19,14.25,390200.0,10.2818,10.3253,10.2746,10.318,390200.0
2007-10-18 09:30:00,14.22,14.31,14.2,14.3,233600.0,10.2963,10.3615,10.2818,10.3542,233600.0
2007-10-18 09:40:00,14.31,14.34,14.24,14.27,128600.0,10.3615,10.3832,10.3108,10.3325,128600.0
2007-10-18 09:50:00,14.28,14.31,14.23,14.25,275200.0,10.3398,10.3615,10.3036,10.318,275200.0
2007-10-18 10:00:00,14.24,14.27,14.23,14.25,111400.0,10.3108,10.3325,10.3036,10.318,111400.0
2007-10-18 10:10:00,14.24,14.24,14.13,14.22,276800.0,10.3108,10.3108,10.2311,10.2963,276800.0
2007-10-18 10:20:00,14.22,14.25,14.17,14.24,159400.0,10.2963,10.318,10.2601,10.3108,159400.0
2007-10-18 10:30:00,14.24,14.24,14.17,14.2,140800.0,10.3108,10.3108,10.2601,10.2818,140800.0
2007-10-18 10:40:00,14.2,14.21,14.17,14.17,67200.0,10.2818,10.2891,10.2601,10.2601,67200.0
2007-10-18 10:50:00,14.17,14.2,14.06,14.08,219800.0,10.2601,10.2818,10.1805,10.1949,219800.0
2007-10-18 11:00:00,14.08,14.13,14.06,14.09,179600.0,10.1949,10.2311,10.1805,10.2022,179600.0
2007-10-18 11:10:00,14.09,14.11,14.06,14.08,251800.0,10.2022,10.2167,10.1805,10.1949,251800.0
2007-10-18 11:20:00,14.08,14.1,14.07,14.1,79000.0,10.1949,10.2094,10.1877,10.2094,79000.0
2007-10-18 11:30:00,14.1,14.14,14.09,14.13,55400.0,10.2094,10.2384,10.2022,10.2311,55400.0
2007-10-18 11:40:00,14.13,14.15,14.1,14.13,93200.0,10.2311,10.2456,10.2094,10.2311,93200.0
2007-10-18 11:50:00,14.13,14.15,14.12,14.12,76600.0,10.2311,10.2456,10.2239,10.2239,76600.0
2007-10-18 12:00:00,14.12,14.12,14.1,14.1,79200.0,10.2239,10.2239,10.2094,10.2094,79200.0
2007-10-18 12:10:00,14.1,14.12,14.08,14.08,75400.0,10.2094,10.2239,10.1949,10.1949,75400.0
2007-10-18 12:20:00,14.08,14.11,14.08,14.1,43000.0,10.1949,10.2167,10.1949,10.2094,43000.0
2007-10-18 12:30:00,14.1,14.11,14.09,14.1,50400.0,10.2094,10.2167,10.2022,10.2094,50400.0
2007-10-18 12:40:00,14.1,14.13,14.09,14.13,67200.0,10.2094,10.2311,10.2022,10.2311,67200.0
2007-10-18 12:50:00,14.13,14.15,14.09,14.11,75200.0,10.2311,10.2456,10.2022,10.2167,75200.0
2007-10-18 13:00:00,14.1,14.11,14.1,14.1,35800.0,10.2094,10.2167,10.2094,10.2094,35800.0
2007-10-18 13:10:00,14.1,14.13,14.08,14.12,99600.0,10.2094,10.2311,10.1949,10.2239,99600.0
2007-10-18 13:20:00,14.12,14.13,14.11,14.12,49600.0,10.2239,10.2311,10.2167,10.2239,49600.0
2007-10-18 13:30:00,14.12,14.14,14.11,14.12,112200.0,10.2239,10.2384,10.2167,10.2239,112200.0
2007-10-18 13:40:00,14.12,14.15,14.11,14.11,199600.0,10.2239,10.2456,10.2167,10.2167,199600.0
2007-10-18 13:50:00,14.11,14.13,14.05,14.06,323600.0,10.2167,10.2311,10.1732,10.1805,323600.0
2007-10-18 14:00:00,14.06,14.18,14.05,14.17,214000.0,10.1805,10.2674,10.1732,10.2601,214000.0
2007-10-18 14:10:00,14.17,14.17,14.14,14.15,65200.0,10.2601,10.2601,10.2384,10.2456,65200.0
2007-10-18 14:20:00,14.14,14.15,14.11,14.11,76400.0,10.2384,10.2456,10.2167,10.2167,76400.0
2007-10-18 14:30:00,14.11,14.12,14.08,14.09,154400.0,10.2167,10.2239,10.1949,10.2022,154400.0
2007-10-18 14:40:00,14.09,14.13,14.06,14.06,169400.0,10.2022,10.2311,10.1805,10.1805,169400.0
2007-10-18 14:50:00,14.06,14.08,14.06,14.06,110800.0,10.1805,10.1949,10.1805,10.1805,110800.0
2007-10-18 15:00:00,14.06,14.09,14.05,14.07,179800.0,10.1805,10.2022,10.1732,10.1877,179800.0
2007-10-18 15:10:00,14.07,14.13,14.05,14.1,203000.0,10.1877,10.2311,10.1732,10.2094,203000.0
2007-10-18 15:20:00,14.1,14.1,14.09,14.09,54400.0,10.2094,10.2094,10.2022,10.2022,54400.0
2007-10-18 15:30:00,14.09,14.09,14.06,14.08,160600.0,10.2022,10.2022,10.1805,10.1949,160600.0
2007-10-18 15:40:00,14.08,14.09,14.07,14.08,137400.0,10.1949,10.2022,10.1877,10.1949,137400.0
2007-10-18 15:50:00,14.09,14.09,14.06,14.07,406600.0,10.2022,10.2022,10.1805,10.1877,406600.0
2007-10-19 09:30:00,14.06,14.1,13.95,14.0,1067600.0,10.1805,10.2094,10.1008,10.137,1067600.0
2007-10-19 09:40:00,14.01,14.15,13.96,14.11,209600.0,10.1443,10.2456,10.1081,10.2167,209600.0
2007-10-19 09:50:00,14.11,14.19,14.09,14.17,210200.0,10.2167,10.2746,10.2022,10.2601,210200.0
2007-10-19 10:00:00,14.17,14.22,14.1,14.15,217200.0,10.2601,10.2963,10.2094,10.2456,217200.0
2007-10-19 10:10:00,14.15,14.21,14.13,14.19,167600.0,10.2456,10.2891,10.2311,10.2746,167600.0
2007-10-19 10:20:00,14.2,14.31,14.19,14.31,333800.0,10.2818,10.3615,10.2746,10.3615,333800.0
2007-10-19 10:30:00,14.31,14.34,14.19,14.22,360200.0,10.3615,10.3832,10.2746,10.2963,360200.0
2007-10-19 10:40:00,14.21,14.24,14.09,14.22,426000.0,10.2891,10.3108,10.2022,10.2963,426000.0
2007-10-19 10:50:00,14.22,14.25,14.13,14.13,151200.0,10.2963,10.318,10.2311,10.2311,151200.0
2007-10-19 11:00:00,14.13,14.25,14.12,14.24,185400.0,10.2311,10.318,10.2239,10.3108,185400.0
2007-10-19 11:10:00,14.24,14.26,14.22,14.22,90600.0,10.3108,10.3253,10.2963,10.2963,90600.0
2007-10-19 11:20:00,14.22,14.22,14.15,14.19,149600.0,10.2963,10.2963,10.2456,10.2746,149600.0
2007-10-19 11:30:00,14.19,14.2,14.1,14.12,181600.0,10.2746,10.2818,10.2094,10.2239,181600.0
2007-10-19 11:40:00,14.13,14.15,14.12,14.14,107400.0,10.2311,10.2456,10.2239,10.2384,107400.0
2007-10-19 11:50:00,14.14,14.22,14.13,14.21,223600.0,10.2384,10.2963,10.2311,10.2891,223600.0
2007-10-19 12:00:00,14.21,14.23,14.19,14.22,179800.0,10.2891,10.3036,10.2746,10.2963,179800.0
2007-10-19 12:10:00,14.22,14.22,14.17,14.22,151000.0,10.2963,10.2963,10.2601,10.2963,151000.0
2007-10-19 12:20:00,14.22,14.22,14.18,14.18,105200.0,10.2963,10.2963,10.2674,10.2674,105200.0
2007-10-19 12:30:00,14.18,14.21,14.17,14.21,108400.0,10.2674,10.2891,10.2601,10.2891,108400.0
2007-10-19 12:40:00,14.2,14.22,14.17,14.17,139800.0,10.2818,10.2963,10.2601,10.2601,139800.0
2007-10-19 12:50:00,14.17,14.17,14.13,14.15,189400.0,10.2601,10.2601,10.2311,10.2456,189400.0
2007-10-19 13:00:00,14.14,14.15,14.11,14.13,92600.0,10.2384,10.2456,10.2167,10.2311,92600.0
2007-10-19 13:10:00,14.13,14.19,14.13,14.16,107400.0,10.2311,10.2746,10.2311,10.2529,107400.0
2007-10-19 13:20:00,14.16,14.17,14.13,14.14,152000.0,10.2529,10.2601,10.2311,10.2384,152000.0
2007-10-19 13:30:00,14.15,14.17,14.14,14.15,79200.0,10.2456,10.2601,10.2384,10.2456,79200.0
2007-10-19 13:40:00,14.15,14.19,14.13,14.17,139600.0,10.2456,10.2746,10.2311,10.2601,139600.0
2007-10-19 13:50:00,14.17,14.18,14.15,14.15,90800.0,10.2601,10.2674,10.2456,10.2456,90800.0
2007-10-19 14:00:00,14.15,14.16,14.13,14.15,143200.0,10.2456,10.2529,10.2311,10.2456,143200.0
2007-10-19 14:10:00,14.15,14.16,14.12,14.13,126400.0,10.2456,10.2529,10.2239,10.2311,126400.0
2007-10-19 14:20:00,14.12,14.13,14.07,14.11,141400.0,10.2239,10.2311,10.1877,10.2167,141400.0
2007-10-19 14:30:00,14.11,14.12,14.06,14.1,109400.0,10.2167,10.2239,10.1805,10.2094,109400.0
2007-10-19 14:40:00,14.1,14.12,14.09,14.12,105400.0,10.2094,10.2239,10.2022,10.2239,105400.0
2007-10-19 14:50:00,14.12,14.13,14.02,14.05,136000.0,10.2239,10.2311,10.1515,10.1732,136000.0
2007-10-19 15:00:00,14.05,14.12,14.04,14.12,136600.0,10.1732,10.2239,10.166,10.2239,136600.0
2007-10-19 15:10:00,14.12,14.13,14.08,14.09,188600.0,10.2239,10.2311,10.1949,10.2022,188600.0
2007-10-19 15:20:00,14.09,14.1,14.02,14.06,218000.0,10.2022,10.2094,10.1515,10.1805,218000.0
2007-10-19 15:30:00,14.06,14.13,14.03,14.13,201800.0,10.1805,10.2311,10.1587,10.2311,201800.0
2007-10-19 15:40:00,14.13,14.13,14.02,14.03,312800.0,10.2311,10.2311,10.1515,10.1587,312800.0
2007-10-19 15:50:00,14.03,14.05,14.0,14.02,389800.0,10.1587,10.1732,10.137,10.1515,389800.0
2007-10-22 09:30:00,14.06,14.17,13.95,14.17,191200.0,10.1805,10.2601,10.1008,10.2601,191200.0
2007-10-22 09:40:00,14.17,14.27,14.11,14.27,249600.0,10.2601,10.3325,10.2167,10.3325,249600.0
2007-10-22 09:50:00,14.27,14.3,14.2,14.2,376200.0,10.3325,10.3542,10.2818,10.2818,376200.0
2007-10-22 10:00:00,14.21,14.21,14.11,14.12,258400.0,10.2891,10.2891,10.2167,10.2239,258400.0
2007-10-22 10:10:00,14.13,14.25,14.12,14.21,290600.0,10.2311,10.318,10.2239,10.2891,290600.0
2007-10-22 10:20:00,14.21,14.22,14.2,14.22,102000.0,10.2891,10.2963,10.2818,10.2963,102000.0
2007-10-22 10:30:00,14.21,14.25,14.21,14.22,152200.0,10.2891,10.318,10.2891,10.2963,152200.0
2007-10-22 10:40:00,14.22,14.24,14.14,14.15,153800.0,10.2963,10.3108,10.2384,10.2456,153800.0
2007-10-22 10:50:00,14.15,14.16,14.05,14.08,194600.0,10.2456,10.2529,10.1732,10.1949,194600.0
2007-10-22 11:00:00,14.08,14.12,14.06,14.09,192000.0,10.1949,10.2239,10.1805,10.2022,192000.0
2007-10-22 11:10:00,14.08,14.15,14.08,14.14,128400.0,10.1949,10.2456,10.1949,10.2384,128400.0
2007-10-22 11:20:00,14.14,14.25,14.14,14.25,135600.0,10.2384,10.318,10.2384,10.318,135600.0
2007-10-22 11:30:00,14.25,14.25,14.2,14.21,163400.0,10.318,10.318,10.2818,10.2891,163400.0
2007-10-22 11:40:00,14.21,14.25,14.21,14.24,120000.0,10.2891,10.318,10.2891,10.3108,120000.0
2007-10-22 11:50:00,14.24,14.3,14.24,14.3,141800.0,10.3108,10.3542,10.3108,10.3542,141800.0
2007-10-22 12:00:00,14.3,14.31,14.27,14.27,99800.0,10.3542,10.3615,10.3325,10.3325,99800.0
2007-10-22 12:10:00,14.26,14.27,14.22,14.22,113200.0,10.3253,10.3325,10.2963,10.2963,113200.0
2007-10-22 12:20:00,14.22,14.26,14.22,14.25,73000.0,10.2963,10.3253,10.2963,10.318,73000.0
2007-10-22 12:30:00,14.25,14.29,14.22,14.23,92000.0,10.318,10.347,10.2963,10.3036,92000.0
2007-10-22 12:40:00,14.23,14.29,14.22,14.29,81600.0,10.3036,10.347,10.2963,10.347,81600.0
2007-10-22 12:50:00,14.29,14.34,14.28,14.32,139200.0,10.347,10.3832,10.3398,10.3687,139200.0
2007-10-22 13:00:00,14.32,14.34,14.31,14.33,94800.0,10.3687,10.3832,10.3615,10.376,94800.0
2007-10-22 13:10:00,14.33,14.35,14.31,14.35,113800.0,10.376,10.3904,10.3615,10.3904,113800.0
2007-10-22 13:20:00,14.34,14.36,14.34,14.36,98800.0,10.3832,10.3977,10.3832,10.3977,98800.0
2007-10-22 13:30:00,14.36,14.37,14.32,14.33,151200.0,10.3977,10.4049,10.3687,10.376,151200.0
2007-10-22 13:40:00,14.33,14.35,14.31,14.35,95800.0,10.376,10.3904,10.3615,10.3904,95800.0
2007-10-22 13:50:00,14.35,14.35,14.28,14.28,186200.0,10.3904,10.3904,10.3398,10.3398,186200.0
2007-10-22 14:00:00,14.29,14.29,14.24,14.28,198600.0,10.347,10.347,10.3108,10.3398,198600.0
2007-10-22 14:10:00,14.29,14.3,14.27,14.29,114600.0,10.347,10.3542,10.3325,10.347,114600.0
2007-10-22 14:20:00,14.29,14.3,14.28,14.29,121400.0,10.347,10.3542,10.3398,10.347,121400.0
2007-10-22 14:30:00,14.28,14.29,14.2,14.21,263200.0,10.3398,10.347,10.2818,10.2891,263200.0
2007-10-22 14:40:00,14.21,14.24,14.2,14.24,140600.0,10.2891,10.3108,10.2818,10.3108,140600.0
2007-10-22 14:50:00,14.24,14.24,14.18,14.19,128800.0,10.3108,10.3108,10.2674,10.2746,128800.0
2007-10-22 15:00:00,14.19,14.21,14.15,14.16,184200.0,10.2746,10.2891,10.2456,10.2529,184200.0
2007-10-22 15:10:00,14.15,14.17,14.13,14.13,159200.0,10.2456,10.2601,10.2311,10.2311,159200.0
2007-10-22 15:20:00,14.13,14.19,14.12,14.19,211400.0,10.2311,10.2746,10.2239,10.2746,211400.0
2007-10-22 15:30:00,14.19,14.24,14.18,14.22,168800.0,10.2746,10.3108,10.2674,10.2963,168800.0
2007-10-22 15:40:00,14.22,14.43,14.21,14.29,254600.0,10.2963,10.4484,10.2891,10.347,254600.0
2007-10-22 15:50:00,14.29,14.32,14.28,14.31,415200.0,10.347,10.3687,10.3398,10.3615,415200.0
2007-10-23 09:30:00,14.33,14.42,14.32,14.4,214400.0,10.376,10.4411,10.3687,10.4266,214400.0
2007-10-23 09:40:00,14.4,14.41,14.37,14.37,155200.0,10.4266,10.4339,10.4049,10.4049,155200.0
2007-10-23 09:50:00,14.37,14.37,14.25,14.26,315400.0,10.4049,10.4049,10.318,10.3253,315400.0
2007-10-23 10:00:00,14.26,14.26,14.24,14.24,224600.0,10.3253,10.3253,10.3108,10.3108,224600.0
2007-10-23 10:10:00,14.24,14.25,14.18,14.19,152400.0,10.3108,10.318,10.2674,10.2746,152400.0
2007-10-23 10:20:00,14.19,14.19,14.11,14.13,183400.0,10.2746,10.2746,10.2167,10.2311,183400.0
2007-10-23 10:30:00,14.13,14.31,14.12,14.3,383000.0,10.2311,10.3615,10.2239,10.3542,383000.0
2007-10-23 10:40:00,14.3,14.35,14.3,14.35,268800.0,10.3542,10.3904,10.3542,10.3904,268800.0
2007-10-23 10:50:00,14.35,14.35,14.33,14.33,152400.0,10.3904,10.3904,10.376,10.376,152400.0
2007-10-23 11:00:00,14.33,14.33,14.24,14.24,297000.0,10.376,10.376,10.3108,10.3108,297000.0
2007-10-23 11:10:00,14.24,14.24,14.14,14.15,319200.0,10.3108,10.3108,10.2384,10.2456,319200.0
2007-10-23 11:20:00,14.15,14.17,14.06,14.15,268400.0,10.2456,10.2601,10.1805,10.2456,268400.0
2007-10-23 11:30:00,14.15,14.17,14.11,14.13,162800.0,10.2456,10.2601,10.2167,10.2311,162800.0
2007-10-23 11:40:00,14.13,14.13,14.08,14.09,88400.0,10.2311,10.2311,10.1949,10.2022,88400.0
2007-10-23 11:50:00,14.08,14.13,14.08,14.11,105000.0,10.1949,10.2311,10.1949,10.2167,105000.0
2007-10-23 12:00:00,14.11,14.12,14.08,14.09,98200.0,10.2167,10.2239,10.1949,10.2022,98200.0
2007-10-23 12:10:00,14.09,14.11,14.09,14.11,94000.0,10.2022,10.2167,10.2022,10.2167,94000.0
2007-10-23 12:20:00,14.11,14.17,14.11,14.16,77400.0,10.2167,10.2601,10.2167,10.2529,77400.0
2007-10-23 12:30:00,14.17,14.17,14.12,14.13,113000.0,10.2601,10.2601,10.2239,10.2311,113000.0
2007-10-23 12:40:00,14.13,14.15,14.1,14.13,116600.0,10.2311,10.2456,10.2094,10.2311,116600.0
2007-10-23 12:50:00,14.13,14.14,14.09,14.1,121800.0,10.2311,10.2384,10.2022,10.2094,121800.0
2007-10-23 13:00:00,14.1,14.12,14.09,14.11,87600.0,10.2094,10.2239,10.2022,10.2167,87600.0
2007-10-23 13:10:00,14.1,14.15,14.1,14.15,99400.0,10.2094,10.2456,10.2094,10.2456,99400.0
2007-10-23 13:20:00,14.15,14.15,14.1,14.1,64800.0,10.2456,10.2456,10.2094,10.2094,64800.0
2007-10-23 13:30:00,14.11,14.13,14.1,14.13,95200.0,10.2167,10.2311,10.2094,10.2311,95200.0
2007-10-23 13:40:00,14.13,14.13,14.1,14.1,98600.0,10.2311,10.2311,10.2094,10.2094,98600.0
2007-10-23 13:50:00,14.1,14.13,14.1,14.13,157000.0,10.2094,10.2311,10.2094,10.2311,157000.0
2007-10-23 14:00:00,14.13,14.19,14.13,14.17,153000.0,10.2311,10.2746,10.2311,10.2601,153000.0
2007-10-23 14:10:00,14.17,14.19,14.13,14.13,205800.0,10.2601,10.2746,10.2311,10.2311,205800.0
2007-10-23 14:20:00,14.13,14.17,14.11,14.12,205800.0,10.2311,10.2601,10.2167,10.2239,205800.0
2007-10-23 14:30:00,14.12,14.17,14.09,14.15,229600.0,10.2239,10.2601,10.2022,10.2456,229600.0
2007-10-23 14:40:00,14.15,14.17,14.1,14.11,141800.0,10.2456,10.2601,10.2094,10.2167,141800.0
2007-10-23 14:50:00,14.11,14.15,14.11,14.11,144200.0,10.2167,10.2456,10.2167,10.2167,144200.0
2007-10-23 15:00:00,14.11,14.16,14.11,14.11,95200.0,10.2167,10.2529,10.2167,10.2167,95200.0
2007-10-23 15:10:00,14.12,14.13,14.1,14.12,105400.0,10.2239,10.2311,10.2094,10.2239,105400.0
2007-10-23 15:20:00,14.12,14.13,14.09,14.13,181000.0,10.2239,10.2311,10.2022,10.2311,181000.0
2007-10-23 15:30:00,14.13,14.14,14.1,14.12,326400.0,10.2311,10.2384,10.2094,10.2239,326400.0
2007-10-23 15:40:00,14.12,14.19,14.12,14.16,256800.0,10.2239,10.2746,10.2239,10.2529,256800.0
2007-10-23 15:50:00,14.16,14.21,14.15,14.2,325000.0,10.2529,10.2891,10.2456,10.2818,325000.0
2007-10-24 09:30:00,14.11,14.24,14.11,14.24,107600.0,10.2167,10.3108,10.2167,10.3108,107600.0
2007-10-24 09:40:00,14.24,14.33,14.24,14.25,411600.0,10.3108,10.376,10.3108,10.318,411600.0
2007-10-24 09:50:00,14.26,14.27,14.15,14.18,274000.0,10.3253,10.3325,10.2456,10.2674,274000.0
2007-10-24 10:00:00,14.18,14.22,14.17,14.2,238600.0,10.2674,10.2963,10.2601,10.2818,238600.0
2007-10-24 10:10:00,14.2,14.21,14.13,14.21,160200.0,10.2818,10.2891,10.2311,10.2891,160200.0
2007-10-24 10:20:00,14.2,14.35,14.2,14.32,221200.0,10.2818,10.3904,10.2818,10.3687,221200.0
2007-10-24 10:30:00,14.32,14.34,14.2,14.2,326600.0,10.3687,10.3832,10.2818,10.2818,326600.0
2007-10-24 10:40:00,14.19,14.19,14.05,14.08,340400.0,10.2746,10.2746,10.1732,10.1949,340400.0
2007-10-24 10:50:00,14.08,14.08,14.01,14.06,232600.0,10.1949,10.1949,10.1443,10.1805,232600.0
2007-10-24 11:00:00,14.05,14.12,14.04,14.04,236600.0,10.1732,10.2239,10.166,10.166,236600.0
2007-10-24 11:10:00,14.04,14.06,13.99,13.99,228200.0,10.166,10.1805,10.1298,10.1298,228200.0
2007-10-24 11:20:00,13.99,14.08,13.96,14.08,177000.0,10.1298,10.1949,10.1081,10.1949,177000.0
2007-10-24 11:30:00,14.07,14.09,14.03,14.05,152400.0,10.1877,10.2022,10.1587,10.1732,152400.0
2007-10-24 11:40:00,14.05,14.05,13.99,14.01,124400.0,10.1732,10.1732,10.1298,10.1443,124400.0
2007-10-24 11:50:00,14.02,14.07,14.01,14.01,96400.0,10.1515,10.1877,10.1443,10.1443,96400.0
2007-10-24 12:00:00,14.01,14.01,13.97,13.99,143400.0,10.1443,10.1443,10.1153,10.1298,143400.0
2007-10-24 12:10:00,13.99,14.04,13.99,14.0,121400.0,10.1298,10.166,10.1298,10.137,121400.0
2007-10-24 12:20:00,14.0,14.06,13.97,14.04,113800.0,10.137,10.1805,10.1153,10.166,113800.0
2007-10-24 12:30:00,14.04,14.1,13.99,13.99,138400.0,10.166,10.2094,10.1298,10.1298,138400.0
2007-10-24 12:40:00,13.99,14.02,13.99,13.99,99200.0,10.1298,10.1515,10.1298,10.1298,99200.0
2007-10-24 12:50:00,14.0,14.0,13.95,13.97,143000.0,10.137,10.137,10.1008,10.1153,143000.0
2007-10-24 13:00:00,13.96,14.05,13.95,14.04,105200.0,10.1081,10.1732,10.1008,10.166,105200.0
2007-10-24 13:10:00,14.04,14.08,13.97,13.97,172000.0,10.166,10.1949,10.1153,10.1153,172000.0
2007-10-24 13:20:00,13.97,14.04,13.94,14.01,192800.0,10.1153,10.166,10.0936,10.1443,192800.0
2007-10-24 13:30:00,14.0,14.02,13.98,13.99,93800.0,10.137,10.1515,10.1225,10.1298,93800.0
2007-10-24 13:40:00,13.99,14.02,13.98,14.01,79000.0,10.1298,10.1515,10.1225,10.1443,79000.0
2007-10-24 13:50:00,14.0,14.01,13.99,14.01,91600.0,10.137,10.1443,10.1298,10.1443,91600.0
2007-10-24 14:00:00,14.01,14.01,13.97,13.98,125400.0,10.1443,10.1443,10.1153,10.1225,125400.0
2007-10-24 14:10:00,13.97,13.99,13.94,13.96,100400.0,10.1153,10.1298,10.0936,10.1081,100400.0
2007-10-24 14:20:00,13.96,14.1,13.96,14.09,205200.0,10.1081,10.2094,10.1081,10.2022,205200.0
2007-10-24 14:30:00,14.08,14.2,14.06,14.13,343200.0,10.1949,10.2818,10.1805,10.2311,343200.0
2007-10-24 14:40:00,14.13,14.16,14.12,14.13,208400.0,10.2311,10.2529,10.2239,10.2311,208400.0
2007-10-24 14:50:00,14.13,14.22,14.13,14.2,255600.0,10.2311,10.2963,10.2311,10.2818,255600.0
2007-10-24 15:00:00,14.2,14.24,14.17,14.24,211600.0,10.2818,10.3108,10.2601,10.3108,211600.0
2007-10-24 15:10:00,14.24,14.25,14.15,14.15,270400.0,10.3108,10.318,10.2456,10.2456,270400.0
2007-10-24 15:20:00,14.15,14.23,14.12,14.23,188000.0,10.2456,10.3036,10.2239,10.3036,188000.0
2007-10-24 15:30:00,14.23,14.24,14.16,14.19,289000.0,10.3036,10.3108,10.2529,10.2746,289000.0
2007-10-24 15:40:00,14.19,14.22,14.17,14.18,323400.0,10.2746,10.2963,10.2601,10.2674,323400.0
2007-10-24 15:50:00,14.17,14.3,14.16,14.3,547000.0,10.2601,10.3542,10.2529,10.3542,547000.0
2007-10-25 09:30:00,14.44,14.44,14.3,14.31,121400.0,10.4556,10.4556,10.3542,10.3615,121400.0
2007-10-25 09:40:00,14.31,14.34,14.27,14.33,123000.0,10.3615,10.3832,10.3325,10.376,123000.0
2007-10-25 09:50:00,14.35,14.38,14.33,14.35,84600.0,10.3904,10.4122,10.376,10.3904,84600.0
2007-10-25 10:00:00,14.34,14.45,14.34,14.4,277800.0,10.3832,10.4629,10.3832,10.4266,277800.0
2007-10-25 10:10:00,14.4,14.48,14.4,14.45,271400.0,10.4266,10.4846,10.4266,10.4629,271400.0
2007-10-25 10:20:00,14.45,14.46,14.43,14.46,124400.0,10.4629,10.4701,10.4484,10.4701,124400.0
2007-10-25 10:30:00,14.46,14.46,14.37,14.38,131400.0,10.4701,10.4701,10.4049,10.4122,131400.0
2007-10-25 10:40:00,14.38,14.38,14.35,14.37,197800.0,10.4122,10.4122,10.3904,10.4049,197800.0
2007-10-25 10:50:00,14.37,14.41,14.36,14.4,162400.0,10.4049,10.4339,10.3977,10.4266,162400.0
2007-10-25 11:00:00,14.4,14.44,14.4,14.44,170200.0,10.4266,10.4556,10.4266,10.4556,170200.0
2007-10-25 11:10:00,14.44,14.47,14.43,14.47,122800.0,10.4556,10.4773,10.4484,10.4773,122800.0
2007-10-25 11:20:00,14.46,14.52,14.46,14.49,148200.0,10.4701,10.5135,10.4701,10.4918,148200.0
2007-10-25 11:30:00,14.49,14.49,14.43,14.43,153200.0,10.4918,10.4918,10.4484,10.4484,153200.0
2007-10-25 11:40:00,14.43,14.45,14.4,14.4,164000.0,10.4484,10.4629,10.4266,10.4266,164000.0
2007-10-25 11:50:00,14.4,14.41,14.37,14.37,173600.0,10.4266,10.4339,10.4049,10.4049,173600.0
2007-10-25 12:00:00,14.37,14.38,14.31,14.33,222400.0,10.4049,10.4122,10.3615,10.376,222400.0
2007-10-25 12:10:00,14.33,14.35,14.29,14.34,94400.0,10.376,10.3904,10.347,10.3832,94400.0
2007-10-25 12:20:00,14.34,14.36,14.32,14.34,131400.0,10.3832,10.3977,10.3687,10.3832,131400.0
2007-10-25 12:30:00,14.34,14.34,14.3,14.31,55400.0,10.3832,10.3832,10.3542,10.3615,55400.0
2007-10-25 12:40:00,14.31,14.34,14.31,14.33,80400.0,10.3615,10.3832,10.3615,10.376,80400.0
2007-10-25 12:50:00,14.32,14.34,14.32,14.34,59200.0,10.3687,10.3832,10.3687,10.3832,59200.0
2007-10-25 13:00:00,14.34,14.35,14.25,14.26,146000.0,10.3832,10.3904,10.318,10.3253,146000.0
2007-10-25 13:10:00,14.25,14.33,14.25,14.31,158800.0,10.318,10.376,10.318,10.3615,158800.0
2007-10-25 13:20:00,14.3,14.35,14.25,14.27,213600.0,10.3542,10.3904,10.318,10.3325,213600.0
2007-10-25 13:30:00,14.28,14.31,14.23,14.24,139400.0,10.3398,10.3615,10.3036,10.3108,139400.0
2007-10-25 13:40:00,14.24,14.24,14.22,14.24,149600.0,10.3108,10.3108,10.2963,10.3108,149600.0
2007-10-25 13:50:00,14.24,14.24,14.21,14.21,72800.0,10.3108,10.3108,10.2891,10.2891,72800.0
2007-10-25 14:00:00,14.22,14.22,14.15,14.2,191600.0,10.2963,10.2963,10.2456,10.2818,191600.0
2007-10-25 14:10:00,14.2,14.24,14.19,14.23,103600.0,10.2818,10.3108,10.2746,10.3036,103600.0
2007-10-25 14:20:00,14.24,14.3,14.22,14.27,138200.0,10.3108,10.3542,10.2963,10.3325,138200.0
2007-10-25 14:30:00,14.27,14.29,14.21,14.25,223200.0,10.3325,10.347,10.2891,10.318,223200.0
2007-10-25 14:40:00,14.24,14.29,14.24,14.24,84800.0,10.3108,10.347,10.3108,10.3108,84800.0
2007-10-25 14:50:00,14.24,14.38,14.24,14.36,182200.0,10.3108,10.4122,10.3108,10.3977,182200.0
2007-10-25 15:00:00,14.36,14.38,14.24,14.28,195800.0,10.3977,10.4122,10.3108,10.3398,195800.0
2007-10-25 15:10:00,14.28,14.32,14.27,14.31,97800.0,10.3398,10.3687,10.3325,10.3615,97800.0
2007-10-25 15:20:00,14.31,14.33,14.27,14.32,135800.0,10.3615,10.376,10.3325,10.3687,135800.0
2007-10-25 15:30:00,14.33,14.36,14.3,14.36,139600.0,10.376,10.3977,10.3542,10.3977,139600.0
2007-10-25 15:40:00,14.36,14.44,14.36,14.4,200400.0,10.3977,10.4556,10.3977,10.4266,200400.0
2007-10-25 15:50:00,14.4,14.43,14.37,14.37,301600.0,10.4266,10.4484,10.4049,10.4049,301600.0
2007-10-26 09:30:00,14.5,14.54,14.3,14.49,378400.0,10.4991,10.528,10.3542,10.4918,378400.0
2007-10-26 09:40:00,14.49,14.53,14.35,14.4,200200.0,10.4918,10.5208,10.3904,10.4266,200200.0
2007-10-26 09:50:00,14.38,14.4,14.33,14.36,123000.0,10.4122,10.4266,10.376,10.3977,123000.0
2007-10-26 10:00:00,14.36,14.4,14.3,14.4,163200.0,10.3977,10.4266,10.3542,10.4266,163200.0
2007-10-26 10:10:00,14.39,14.48,14.37,14.47,224000.0,10.4194,10.4846,10.4049,10.4773,224000.0
2007-10-26 10:20:00,14.47,14.49,14.45,14.47,195800.0,10.4773,10.4918,10.4629,10.4773,195800.0
2007-10-26 10:30:00,14.47,14.47,14.41,14.42,110400.0,10.4773,10.4773,10.4339,10.4411,110400.0
2007-10-26 10:40:00,14.42,14.45,14.4,14.42,147800.0,10.4411,10.4629,10.4266,10.4411,147800.0
2007-10-26 10:50:00,14.42,14.42,14.34,14.34,132000.0,10.4411,10.4411,10.3832,10.3832,132000.0
2007-10-26 11:00:00,14.35,14.35,14.28,14.28,153400.0,10.3904,10.3904,10.3398,10.3398,153400.0
2007-10-26 11:10:00,14.28,14.29,14.24,14.25,111400.0,10.3398,10.347,10.3108,10.318,111400.0
2007-10-26 11:20:00,14.25,14.27,14.22,14.27,133800.0,10.318,10.3325,10.2963,10.3325,133800.0
2007-10-26 11:30:00,14.26,14.26,14.22,14.22,97000.0,10.3253,10.3253,10.2963,10.2963,97000.0
2007-10-26 11:40:00,14.22,14.24,14.22,14.23,100800.0,10.2963,10.3108,10.2963,10.3036,100800.0
2007-10-26 11:50:00,14.23,14.24,14.22,14.23,97400.0,10.3036,10.3108,10.2963,10.3036,97400.0
2007-10-26 12:00:00,14.23,14.24,14.22,14.22,81200.0,10.3036,10.3108,10.2963,10.2963,81200.0
2007-10-26 12:10:00,14.22,14.24,14.21,14.21,128000.0,10.2963,10.3108,10.2891,10.2891,128000.0
2007-10-26 12:20:00,14.21,14.23,14.19,14.23,134000.0,10.2891,10.3036,10.2746,10.3036,134000.0
2007-10-26 12:30:00,14.23,14.26,14.23,14.24,86000.0,10.3036,10.3253,10.3036,10.3108,86000.0
2007-10-26 12:40:00,14.24,14.25,14.22,14.24,73200.0,10.3108,10.318,10.2963,10.3108,73200.0
2007-10-26 12:50:00,14.24,14.24,14.23,14.24,49800.0,10.3108,10.3108,10.3036,10.3108,49800.0
2007-10-26 13:00:00,14.24,14.24,14.15,14.16,194600.0,10.3108,10.3108,10.2456,10.2529,194600.0
2007-10-26 13:10:00,14.16,14.19,14.13,14.17,221400.0,10.2529,10.2746,10.2311,10.2601,221400.0
2007-10-26 13:20:00,14.17,14.22,14.17,14.22,175000.0,10.2601,10.2963,10.2601,10.2963,175000.0
2007-10-26 13:30:00,14.22,14.22,14.15,14.21,140200.0,10.2963,10.2963,10.2456,10.2891,140200.0
2007-10-26 13:40:00,14.21,14.22,14.18,14.18,158600.0,10.2891,10.2963,10.2674,10.2674,158600.0
2007-10-26 13:50:00,14.19,14.24,14.18,14.23,132400.0,10.2746,10.3108,10.2674,10.3036,132400.0
2007-10-26 14:00:00,14.22,14.3,14.22,14.25,175400.0,10.2963,10.3542,10.2963,10.318,175400.0
2007-10-26 14:10:00,14.24,14.3,14.22,14.26,241400.0,10.3108,10.3542,10.2963,10.3253,241400.0
2007-10-26 14:20:00,14.26,14.3,14.25,14.26,162800.0,10.3253,10.3542,10.318,10.3253,162800.0
2007-10-26 14:30:00,14.26,14.28,14.26,14.26,119800.0,10.3253,10.3398,10.3253,10.3253,119800.0
2007-10-26 14:40:00,14.27,14.31,14.24,14.25,233000.0,10.3325,10.3615,10.3108,10.318,233000.0
2007-10-26 14:50:00,14.25,14.3,14.25,14.29,102800.0,10.318,10.3542,10.318,10.347,102800.0
2007-10-26 15:00:00,14.29,14.31,14.29,14.3,191800.0,10.347,10.3615,10.347,10.3542,191800.0
2007-10-26 15:10:00,14.29,14.31,14.27,14.28,204000.0,10.347,10.3615,10.3325,10.3398,204000.0
2007-10-26 15:20:00,14.28,14.28,14.24,14.25,102800.0,10.3398,10.3398,10.3108,10.318,102800.0
2007-10-26 15:30:00,14.26,14.29,14.24,14.25,244200.0,10.3253,10.347,10.3108,10.318,244200.0
2007-10-26 15:40:00,14.24,14.34,14.24,14.34,290200.0,10.3108,10.3832,10.3108,10.3832,290200.0
2007-10-26 15:50:00,14.33,14.36,14.31,14.34,477800.0,10.376,10.3977,10.3615,10.3832,477800.0
2007-10-29 09:30:00,14.45,14.65,14.45,14.49,154200.0,10.4629,10.6077,10.4629,10.4918,154200.0
2007-10-29 09:40:00,14.49,14.55,14.49,14.53,202000.0,10.4918,10.5353,10.4918,10.5208,202000.0
2007-10-29 09:50:00,14.53,14.62,14.53,14.6,228800.0,10.5208,10.5859,10.5208,10.5715,228800.0
2007-10-29 10:00:00,14.6,14.61,14.48,14.5,219000.0,10.5715,10.5787,10.4846,10.4991,219000.0
2007-10-29 10:10:00,14.51,14.56,14.46,14.46,206200.0,10.5063,10.5425,10.4701,10.4701,206200.0
2007-10-29 10:20:00,14.46,14.53,14.46,14.51,124600.0,10.4701,10.5208,10.4701,10.5063,124600.0
2007-10-29 10:30:00,14.51,14.52,14.45,14.47,153000.0,10.5063,10.5135,10.4629,10.4773,153000.0
2007-10-29 10:40:00,14.47,14.55,14.47,14.54,76000.0,10.4773,10.5353,10.4773,10.528,76000.0
2007-10-29 10:50:00,14.54,14.55,14.48,14.49,114400.0,10.528,10.5353,10.4846,10.4918,114400.0
2007-10-29 11:00:00,14.5,14.54,14.49,14.54,151800.0,10.4991,10.528,10.4918,10.528,151800.0
2007-10-29 11:10:00,14.54,14.56,14.53,14.54,85200.0,10.528,10.5425,10.5208,10.528,85200.0
2007-10-29 11:20:00,14.54,14.58,14.54,14.58,111400.0,10.528,10.557,10.528,10.557,111400.0
2007-10-29 11:30:00,14.58,14.67,14.58,14.65,172200.0,10.557,10.6221,10.557,10.6077,172200.0
2007-10-29 11:40:00,14.65,14.68,14.58,14.61,270800.0,10.6077,10.6294,10.557,10.5787,270800.0
2007-10-29 11:50:00,14.6,14.62,14.58,14.58,196000.0,10.5715,10.5859,10.557,10.557,196000.0
2007-10-29 12:00:00,14.58,14.63,14.58,14.62,202400.0,10.557,10.5932,10.557,10.5859,202400.0
2007-10-29 12:10:00,14.62,14.65,14.61,14.62,146600.0,10.5859,10.6077,10.5787,10.5859,146600.0
2007-10-29 12:20:00,14.63,14.64,14.62,14.63,101800.0,10.5932,10.6004,10.5859,10.5932,101800.0
2007-10-29 12:30:00,14.63,14.63,14.59,14.6,86800.0,10.5932,10.5932,10.5642,10.5715,86800.0
2007-10-29 12:40:00,14.6,14.63,14.6,14.63,53000.0,10.5715,10.5932,10.5715,10.5932,53000.0
2007-10-29 12:50:00,14.64,14.66,14.63,14.63,170200.0,10.6004,10.6149,10.5932,10.5932,170200.0
2007-10-29 13:00:00,14.63,14.65,14.59,14.65,146600.0,10.5932,10.6077,10.5642,10.6077,146600.0
2007-10-29 13:10:00,14.65,14.68,14.65,14.67,71000.0,10.6077,10.6294,10.6077,10.6221,71000.0
2007-10-29 13:20:00,14.68,14.7,14.67,14.67,67800.0,10.6294,10.6439,10.6221,10.6221,67800.0
2007-10-29 13:30:00,14.67,14.67,14.65,14.66,82200.0,10.6221,10.6221,10.6077,10.6149,82200.0
2007-10-29 13:40:00,14.66,14.67,14.65,14.67,71800.0,10.6149,10.6221,10.6077,10.6221,71800.0
2007-10-29 13:50:00,14.67,14.68,14.66,14.67,174000.0,10.6221,10.6294,10.6149,10.6221,174000.0
2007-10-29 14:00:00,14.67,14.67,14.62,14.63,168800.0,10.6221,10.6221,10.5859,10.5932,168800.0
2007-10-29 14:10:00,14.64,14.64,14.6,14.62,106600.0,10.6004,10.6004,10.5715,10.5859,106600.0
2007-10-29 14:20:00,14.62,14.63,14.58,14.61,124600.0,10.5859,10.5932,10.557,10.5787,124600.0
2007-10-29 14:30:00,14.61,14.64,14.57,14.6,241000.0,10.5787,10.6004,10.5497,10.5715,241000.0
2007-10-29 14:40:00,14.61,14.63,14.6,14.63,205600.0,10.5787,10.5932,10.5715,10.5932,205600.0
2007-10-29 14:50:00,14.63,14.69,14.62,14.67,135000.0,10.5932,10.6366,10.5859,10.6221,135000.0
2007-10-29 15:00:00,14.66,14.67,14.63,14.65,180200.0,10.6149,10.6221,10.5932,10.6077,180200.0
2007-10-29 15:10:00,14.65,14.67,14.61,14.62,198600.0,10.6077,10.6221,10.5787,10.5859,198600.0
2007-10-29 15:20:00,14.62,14.63,14.61,14.62,192400.0,10.5859,10.5932,10.5787,10.5859,192400.0
2007-10-29 15:30:00,14.62,14.64,14.61,14.63,215800.0,10.5859,10.6004,10.5787,10.5932,215800.0
2007-10-29 15:40:00,14.63,14.63,14.58,14.58,343600.0,10.5932,10.5932,10.557,10.557,343600.0
2007-10-29 15:50:00,14.58,14.62,14.52,14.6,919200.0,10.557,10.5859,10.5135,10.5715,919200.0
2007-10-30 09:30:00,14.57,14.65,14.49,14.59,148600.0,10.5497,10.6077,10.4918,10.5642,148600.0
2007-10-30 09:40:00,14.6,14.63,14.57,14.6,139000.0,10.5715,10.5932,10.5497,10.5715,139000.0
2007-10-30 09:50:00,14.6,14.62,14.56,14.59,120600.0,10.5715,10.5859,10.5425,10.5642,120600.0
2007-10-30 10:00:00,14.59,14.59,14.45,14.47,188800.0,10.5642,10.5642,10.4629,10.4773,188800.0
2007-10-30 10:10:00,14.47,14.48,14.4,14.4,138400.0,10.4773,10.4846,10.4266,10.4266,138400.0
2007-10-30 10:20:00,14.4,14.51,14.4,14.45,143800.0,10.4266,10.5063,10.4266,10.4629,143800.0
2007-10-30 10:30:00,14.46,14.6,14.44,14.6,212600.0,10.4701,10.5715,10.4556,10.5715,212600.0
2007-10-30 10:40:00,14.6,14.6,14.56,14.57,69600.0,10.5715,10.5715,10.5425,10.5497,69600.0
2007-10-30 10:50:00,14.57,14.61,14.57,14.59,76600.0,10.5497,10.5787,10.5497,10.5642,76600.0
2007-10-30 11:00:00,14.59,14.6,14.58,14.58,105200.0,10.5642,10.5715,10.557,10.557,105200.0
2007-10-30 11:10:00,14.58,14.58,14.54,14.57,83000.0,10.557,10.557,10.528,10.5497,83000.0
2007-10-30 11:20:00,14.58,14.6,14.57,14.58,84200.0,10.557,10.5715,10.5497,10.557,84200.0
2007-10-30 11:30:00,14.58,14.62,14.57,14.61,110600.0,10.557,10.5859,10.5497,10.5787,110600.0
2007-10-30 11:40:00,14.61,14.61,14.6,14.61,39400.0,10.5787,10.5787,10.5715,10.5787,39400.0
2007-10-30 11:50:00,14.61,14.65,14.6,14.62,107600.0,10.5787,10.6077,10.5715,10.5859,107600.0
2007-10-30 12:00:00,14.62,14.65,14.62,14.64,95800.0,10.5859,10.6077,10.5859,10.6004,95800.0
2007-10-30 12:10:00,14.63,14.65,14.62,14.64,95200.0,10.5932,10.6077,10.5859,10.6004,95200.0
2007-10-30 12:20:00,14.64,14.64,14.6,14.61,105400.0,10.6004,10.6004,10.5715,10.5787,105400.0
2007-10-30 12:30:00,14.61,14.63,14.61,14.62,103600.0,10.5787,10.5932,10.5787,10.5859,103600.0
2007-10-30 12:40:00,14.62,14.63,14.61,14.62,39600.0,10.5859,10.5932,10.5787,10.5859,39600.0
2007-10-30 12:50:00,14.62,14.63,14.6,14.62,105800.0,10.5859,10.5932,10.5715,10.5859,105800.0
2007-10-30 13:00:00,14.62,14.63,14.59,14.62,115200.0,10.5859,10.5932,10.5642,10.5859,115200.0
2007-10-30 13:10:00,14.62,14.69,14.6,14.69,152600.0,10.5859,10.6366,10.5715,10.6366,152600.0
2007-10-30 13:20:00,14.68,14.69,14.62,14.63,80000.0,10.6294,10.6366,10.5859,10.5932,80000.0
2007-10-30 13:30:00,14.63,14.67,14.59,14.62,177200.0,10.5932,10.6221,10.5642,10.5859,177200.0
2007-10-30 13:40:00,14.63,14.63,14.6,14.61,250000.0,10.5932,10.5932,10.5715,10.5787,250000.0
2007-10-30 13:50:00,14.61,14.65,14.59,14.63,297000.0,10.5787,10.6077,10.5642,10.5932,297000.0
2007-10-30 14:00:00,14.63,14.65,14.62,14.65,74000.0,10.5932,10.6077,10.5859,10.6077,74000.0
2007-10-30 14:10:00,14.65,14.68,14.63,14.63,109600.0,10.6077,10.6294,10.5932,10.5932,109600.0
2007-10-30 14:20:00,14.64,14.65,14.63,14.65,265400.0,10.6004,10.6077,10.5932,10.6077,265400.0
2007-10-30 14:30:00,14.65,14.68,14.6,14.68,414800.0,10.6077,10.6294,10.5715,10.6294,414800.0
2007-10-30 14:40:00,14.67,14.68,14.67,14.68,98600.0,10.6221,10.6294,10.6221,10.6294,98600.0
2007-10-30 14:50:00,14.67,14.68,14.62,14.63,109400.0,10.6221,10.6294,10.5859,10.5932,109400.0
2007-10-30 15:00:00,14.63,14.63,14.61,14.62,110400.0,10.5932,10.5932,10.5787,10.5859,110400.0
2007-10-30 15:10:00,14.62,14.62,14.6,14.61,104200.0,10.5859,10.5859,10.5715,10.5787,104200.0
2007-10-30 15:20:00,14.61,14.63,14.59,14.62,236000.0,10.5787,10.5932,10.5642,10.5859,236000.0
2007-10-30 15:30:00,14.61,14.62,14.55,14.55,211400.0,10.5787,10.5859,10.5353,10.5353,211400.0
2007-10-30 15:40:00,14.55,14.56,14.47,14.5,302400.0,10.5353,10.5425,10.4773,10.4991,302400.0
2007-10-30 15:50:00,14.49,14.56,14.46,14.55,627800.0,10.4918,10.5425,10.4701,10.5353,627800.0
2007-10-31 09:30:00,14.61,14.65,14.58,14.65,92200.0,10.5787,10.6077,10.557,10.6077,92200.0
2007-10-31 09:40:00,14.65,14.65,14.54,14.55,128200.0,10.6077,10.6077,10.528,10.5353,128200.0
2007-10-31 09:50:00,14.55,14.56,14.47,14.5,160800.0,10.5353,10.5425,10.4773,10.4991,160800.0
2007-10-31 10:00:00,14.5,14.52,14.49,14.52,89600.0,10.4991,10.5135,10.4918,10.5135,89600.0
2007-10-31 10:10:00,14.52,14.59,14.51,14.54,113200.0,10.5135,10.5642,10.5063,10.528,113200.0
2007-10-31 10:20:00,14.53,14.55,14.53,14.54,48600.0,10.5208,10.5353,10.5208,10.528,48600.0
2007-10-31 10:30:00,14.54,14.54,14.5,14.51,87600.0,10.528,10.528,10.4991,10.5063,87600.0
2007-10-31 10:40:00,14.51,14.54,14.51,14.52,75000.0,10.5063,10.528,10.5063,10.5135,75000.0
2007-10-31 10:50:00,14.52,14.52,14.51,14.51,57200.0,10.5135,10.5135,10.5063,10.5063,57200.0
2007-10-31 11:00:00,14.51,14.54,14.51,14.53,60200.0,10.5063,10.528,10.5063,10.5208,60200.0
2007-10-31 11:10:00,14.53,14.53,14.51,14.51,74400.0,10.5208,10.5208,10.5063,10.5063,74400.0
2007-10-31 11:20:00,14.51,14.51,14.5,14.51,52400.0,10.5063,10.5063,10.4991,10.5063,52400.0
2007-10-31 11:30:00,14.51,14.51,14.49,14.5,57000.0,10.5063,10.5063,10.4918,10.4991,57000.0
2007-10-31 11:40:00,14.5,14.53,14.49,14.51,97400.0,10.4991,10.5208,10.4918,10.5063,97400.0
2007-10-31 11:50:00,14.51,14.52,14.5,14.52,59400.0,10.5063,10.5135,10.4991,10.5135,59400.0
2007-10-31 12:00:00,14.52,14.56,14.52,14.55,136000.0,10.5135,10.5425,10.5135,10.5353,136000.0
2007-10-31 12:10:00,14.55,14.55,14.54,14.55,66400.0,10.5353,10.5353,10.528,10.5353,66400.0
2007-10-31 12:20:00,14.55,14.56,14.54,14.54,103800.0,10.5353,10.5425,10.528,10.528,103800.0
2007-10-31 12:30:00,14.54,14.54,14.54,14.54,70200.0,10.528,10.528,10.528,10.528,70200.0
2007-10-31 12:40:00,14.54,14.58,14.54,14.58,83000.0,10.528,10.557,10.528,10.557,83000.0
2007-10-31 12:50:00,14.57,14.58,14.55,14.56,75200.0,10.5497,10.557,10.5353,10.5425,75200.0
2007-10-31 13:00:00,14.56,14.58,14.56,14.57,53400.0,10.5425,10.557,10.5425,10.5497,53400.0
2007-10-31 13:10:00,14.57,14.58,14.56,14.58,41600.0,10.5497,10.557,10.5425,10.557,41600.0
2007-10-31 13:20:00,14.57,14.58,14.56,14.56,38800.0,10.5497,10.557,10.5425,10.5425,38800.0
2007-10-31 13:30:00,14.56,14.58,14.56,14.56,67400.0,10.5425,10.557,10.5425,10.5425,67400.0
2007-10-31 13:40:00,14.56,14.57,14.54,14.55,76800.0,10.5425,10.5497,10.528,10.5353,76800.0
2007-10-31 13:50:00,14.55,14.56,14.51,14.53,103600.0,10.5353,10.5425,10.5063,10.5208,103600.0
2007-10-31 14:00:00,14.54,14.56,14.47,14.53,113000.0,10.528,10.5425,10.4773,10.5208,113000.0
2007-10-31 14:10:00,14.53,14.57,14.38,14.47,244800.0,10.5208,10.5497,10.4122,10.4773,244800.0
2007-10-31 14:20:00,14.49,14.54,14.36,14.51,387600.0,10.4918,10.528,10.3977,10.5063,387600.0
2007-10-31 14:30:00,14.51,14.55,14.45,14.45,292800.0,10.5063,10.5353,10.4629,10.4629,292800.0
2007-10-31 14:40:00,14.45,14.55,14.44,14.52,301000.0,10.4629,10.5353,10.4556,10.5135,301000.0
2007-10-31 14:50:00,14.52,14.74,14.49,14.65,313400.0,10.5135,10.6728,10.4918,10.6077,313400.0
2007-10-31 15:00:00,14.65,14.65,14.51,14.62,202000.0,10.6077,10.6077,10.5063,10.5859,202000.0
2007-10-31 15:10:00,14.62,14.65,14.59,14.61,177000.0,10.5859,10.6077,10.5642,10.5787,177000.0
2007-10-31 15:20:00,14.61,14.65,14.57,14.65,160000.0,10.5787,10.6077,10.5497,10.6077,160000.0
2007-10-31 15:30:00,14.64,14.66,14.63,14.63,206400.0,10.6004,10.6149,10.5932,10.5932,206400.0
2007-10-31 15:40:00,14.63,14.7,14.63,14.66,259800.0,10.5932,10.6439,10.5932,10.6149,259800.0
2007-10-31 15:50:00,14.65,14.72,14.65,14.7,493200.0,10.6077,10.6584,10.6077,10.6439,493200.0
2007-11-01 09:30:00,14.59,14.68,14.38,14.38,282000.0,10.5642,10.6294,10.4122,10.4122,282000.0
2007-11-01 09:40:00,14.38,14.5,14.38,14.49,291000.0,10.4122,10.4991,10.4122,10.4918,291000.0
2007-11-01 09:50:00,14.49,14.65,14.49,14.59,178800.0,10.4918,10.6077,10.4918,10.5642,178800.0
2007-11-01 10:00:00,14.59,14.64,14.48,14.48,189200.0,10.5642,10.6004,10.4846,10.4846,189200.0
2007-11-01 10:10:00,14.49,14.49,14.43,14.44,211800.0,10.4918,10.4918,10.4484,10.4556,211800.0
2007-11-01 10:20:00,14.45,14.52,14.45,14.51,175600.0,10.4629,10.5135,10.4629,10.5063,175600.0
2007-11-01 10:30:00,14.51,14.54,14.49,14.54,138000.0,10.5063,10.528,10.4918,10.528,138000.0
2007-11-01 10:40:00,14.53,14.57,14.52,14.53,107800.0,10.5208,10.5497,10.5135,10.5208,107800.0
2007-11-01 10:50:00,14.54,14.55,14.52,14.53,91800.0,10.528,10.5353,10.5135,10.5208,91800.0
2007-11-01 11:00:00,14.53,14.53,14.47,14.49,117000.0,10.5208,10.5208,10.4773,10.4918,117000.0
2007-11-01 11:10:00,14.48,14.54,14.48,14.54,99400.0,10.4846,10.528,10.4846,10.528,99400.0
2007-11-01 11:20:00,14.54,14.54,14.51,14.53,106800.0,10.528,10.528,10.5063,10.5208,106800.0
2007-11-01 11:30:00,14.52,14.53,14.44,14.44,184400.0,10.5135,10.5208,10.4556,10.4556,184400.0
2007-11-01 11:40:00,14.44,14.44,14.4,14.42,158600.0,10.4556,10.4556,10.4266,10.4411,158600.0
2007-11-01 11:50:00,14.42,14.43,14.38,14.41,144400.0,10.4411,10.4484,10.4122,10.4339,144400.0
2007-11-01 12:00:00,14.41,14.42,14.39,14.41,144000.0,10.4339,10.4411,10.4194,10.4339,144000.0
2007-11-01 12:10:00,14.41,14.41,14.38,14.4,92800.0,10.4339,10.4339,10.4122,10.4266,92800.0
2007-11-01 12:20:00,14.4,14.42,14.36,14.36,123400.0,10.4266,10.4411,10.3977,10.3977,123400.0
2007-11-01 12:30:00,14.36,14.39,14.34,14.35,176200.0,10.3977,10.4194,10.3832,10.3904,176200.0
2007-11-01 12:40:00,14.35,14.35,14.3,14.31,167800.0,10.3904,10.3904,10.3542,10.3615,167800.0
2007-11-01 12:50:00,14.32,14.37,14.32,14.37,97800.0,10.3687,10.4049,10.3687,10.4049,97800.0
2007-11-01 13:00:00,14.37,14.37,14.33,14.36,69600.0,10.4049,10.4049,10.376,10.3977,69600.0
2007-11-01 13:10:00,14.35,14.38,14.35,14.37,109400.0,10.3904,10.4122,10.3904,10.4049,109400.0
2007-11-01 13:20:00,14.37,14.38,14.31,14.31,84000.0,10.4049,10.4122,10.3615,10.3615,84000.0
2007-11-01 13:30:00,14.31,14.37,14.3,14.34,187200.0,10.3615,10.4049,10.3542,10.3832,187200.0
2007-11-01 13:40:00,14.34,14.35,14.3,14.31,96400.0,10.3832,10.3904,10.3542,10.3615,96400.0
2007-11-01 13:50:00,14.31,14.33,14.28,14.31,245800.0,10.3615,10.376,10.3398,10.3615,245800.0
2007-11-01 14:00:00,14.31,14.36,14.28,14.35,187000.0,10.3615,10.3977,10.3398,10.3904,187000.0
2007-11-01 14:10:00,14.35,14.37,14.32,14.36,143200.0,10.3904,10.4049,10.3687,10.3977,143200.0
2007-11-01 14:20:00,14.36,14.38,14.3,14.3,188400.0,10.3977,10.4122,10.3542,10.3542,188400.0
2007-11-01 14:30:00,14.3,14.35,14.3,14.31,74600.0,10.3542,10.3904,10.3542,10.3615,74600.0
2007-11-01 14:40:00,14.31,14.32,14.28,14.3,92400.0,10.3615,10.3687,10.3398,10.3542,92400.0
2007-11-01 14:50:00,14.3,14.31,14.28,14.29,168000.0,10.3542,10.3615,10.3398,10.347,168000.0
2007-11-01 15:00:00,14.28,14.29,14.26,14.28,146000.0,10.3398,10.347,10.3253,10.3398,146000.0
2007-11-01 15:10:00,14.28,14.28,14.15,14.17,304400.0,10.3398,10.3398,10.2456,10.2601,304400.0
2007-11-01 15:20:00,14.16,14.17,14.04,14.04,355800.0,10.2529,10.2601,10.166,10.166,355800.0
2007-11-01 15:30:00,14.04,14.13,14.03,14.13,594800.0,10.166,10.2311,10.1587,10.2311,594800.0
2007-11-01 15:40:00,14.12,14.19,14.08,14.12,545800.0,10.2239,10.2746,10.1949,10.2239,545800.0
2007-11-01 15:50:00,14.13,14.15,14.09,14.1,617200.0,10.2311,10.2456,10.2022,10.2094,617200.0
2007-11-02 09:30:00,14.13,14.18,14.11,14.15,256200.0,10.2311,10.2674,10.2167,10.2456,256200.0
2007-11-02 09:40:00,14.15,14.27,14.13,14.13,258600.0,10.2456,10.3325,10.2311,10.2311,258600.0
2007-11-02 09:50:00,14.13,14.17,14.02,14.13,366800.0,10.2311,10.2601,10.1515,10.2311,366800.0
2007-11-02 10:00:00,14.13,14.17,14.04,14.12,208000.0,10.2311,10.2601,10.166,10.2239,208000.0
2007-11-02 10:10:00,14.12,14.15,14.03,14.04,201400.0,10.2239,10.2456,10.1587,10.166,201400.0
2007-11-02 10:20:00,14.03,14.12,14.02,14.11,200200.0,10.1587,10.2239,10.1515,10.2167,200200.0
2007-11-02 10:30:00,14.11,14.15,14.05,14.07,236800.0,10.2167,10.2456,10.1732,10.1877,236800.0
2007-11-02 10:40:00,14.07,14.09,14.02,14.02,135200.0,10.1877,10.2022,10.1515,10.1515,135200.0
2007-11-02 10:50:00,14.02,14.07,14.01,14.03,119400.0,10.1515,10.1877,10.1443,10.1587,119400.0
2007-11-02 11:00:00,14.04,14.05,14.0,14.01,118800.0,10.166,10.1732,10.137,10.1443,118800.0
2007-11-02 11:10:00,14.0,14.03,13.99,14.01,138800.0,10.137,10.1587,10.1298,10.1443,138800.0
2007-11-02 11:20:00,14.01,14.01,13.88,13.88,186400.0,10.1443,10.1443,10.0501,10.0501,186400.0
2007-11-02 11:30:00,13.88,13.96,13.88,13.96,180800.0,10.0501,10.1081,10.0501,10.1081,180800.0
2007-11-02 11:40:00,13.95,14.03,13.92,14.01,158800.0,10.1008,10.1587,10.0791,10.1443,158800.0
2007-11-02 11:50:00,14.01,14.09,14.0,14.05,181000.0,10.1443,10.2022,10.137,10.1732,181000.0
2007-11-02 12:00:00,14.06,14.1,14.04,14.09,140800.0,10.1805,10.2094,10.166,10.2022,140800.0
2007-11-02 12:10:00,14.1,14.15,14.06,14.09,164400.0,10.2094,10.2456,10.1805,10.2022,164400.0
2007-11-02 12:20:00,14.09,14.1,14.08,14.09,72800.0,10.2022,10.2094,10.1949,10.2022,72800.0
2007-11-02 12:30:00,14.09,14.12,14.06,14.09,124200.0,10.2022,10.2239,10.1805,10.2022,124200.0
2007-11-02 12:40:00,14.09,14.15,14.07,14.08,176600.0,10.2022,10.2456,10.1877,10.1949,176600.0
2007-11-02 12:50:00,14.08,14.1,14.05,14.1,82400.0,10.1949,10.2094,10.1732,10.2094,82400.0
2007-11-02 13:00:00,14.1,14.15,14.1,14.13,126000.0,10.2094,10.2456,10.2094,10.2311,126000.0
2007-11-02 13:10:00,14.13,14.13,14.1,14.13,80000.0,10.2311,10.2311,10.2094,10.2311,80000.0
2007-11-02 13:20:00,14.13,14.14,14.1,14.14,124600.0,10.2311,10.2384,10.2094,10.2384,124600.0
2007-11-02 13:30:00,14.13,14.16,14.11,14.16,92600.0,10.2311,10.2529,10.2167,10.2529,92600.0
2007-11-02 13:40:00,14.16,14.17,14.12,14.15,91600.0,10.2529,10.2601,10.2239,10.2456,91600.0
2007-11-02 13:50:00,14.15,14.18,14.12,14.13,102400.0,10.2456,10.2674,10.2239,10.2311,102400.0
2007-11-02 14:00:00,14.13,14.15,14.1,14.13,84600.0,10.2311,10.2456,10.2094,10.2311,84600.0
2007-11-02 14:10:00,14.13,14.13,14.06,14.07,98400.0,10.2311,10.2311,10.1805,10.1877,98400.0
2007-11-02 14:20:00,14.07,14.11,14.05,14.09,153800.0,10.1877,10.2167,10.1732,10.2022,153800.0
2007-11-02 14:30:00,14.08,14.09,14.05,14.05,117000.0,10.1949,10.2022,10.1732,10.1732,117000.0
2007-11-02 14:40:00,14.05,14.08,14.05,14.06,67400.0,10.1732,10.1949,10.1732,10.1805,67400.0
2007-11-02 14:50:00,14.06,14.08,14.01,14.04,160800.0,10.1805,10.1949,10.1443,10.166,160800.0
2007-11-02 15:00:00,14.04,14.06,14.02,14.05,127800.0,10.166,10.1805,10.1515,10.1732,127800.0
2007-11-02 15:10:00,14.05,14.09,14.01,14.09,159800.0,10.1732,10.2022,10.1443,10.2022,159800.0
2007-11-02 15:20:00,14.09,14.14,14.08,14.11,186000.0,10.2022,10.2384,10.1949,10.2167,186000.0
2007-11-02 15:30:00,14.11,14.11,14.06,14.09,186000.0,10.2167,10.2167,10.1805,10.2022,186000.0
2007-11-02 15:40:00,14.08,14.2,14.08,14.15,321200.0,10.1949,10.2818,10.1949,10.2456,321200.0
2007-11-02 15:50:00,14.15,14.24,14.15,14.19,813600.0,10.2456,10.3108,10.2456,10.2746,813600.0
2007-11-05 09:30:00,14.04,14.22,14.04,14.22,265200.0,10.166,10.2963,10.166,10.2963,265200.0
2007-11-05 09:40:00,14.22,14.26,14.19,14.2,190800.0,10.2963,10.3253,10.2746,10.2818,190800.0
2007-11-05 09:50:00,14.2,14.2,14.16,14.2,144800.0,10.2818,10.2818,10.2529,10.2818,144800.0
2007-11-05 10:00:00,14.19,14.21,14.16,14.16,247000.0,10.2746,10.2891,10.2529,10.2529,247000.0
2007-11-05 10:10:00,14.17,14.2,14.16,14.16,153200.0,10.2601,10.2818,10.2529,10.2529,153200.0
2007-11-05 10:20:00,14.15,14.2,14.15,14.15,107200.0,10.2456,10.2818,10.2456,10.2456,107200.0
2007-11-05 10:30:00,14.15,14.2,14.13,14.18,134600.0,10.2456,10.2818,10.2311,10.2674,134600.0
2007-11-05 10:40:00,14.18,14.2,14.17,14.2,117800.0,10.2674,10.2818,10.2601,10.2818,117800.0
2007-11-05 10:50:00,14.2,14.2,14.13,14.13,121400.0,10.2818,10.2818,10.2311,10.2311,121400.0
2007-11-05 11:00:00,14.13,14.14,14.13,14.13,133200.0,10.2311,10.2384,10.2311,10.2311,133200.0
2007-11-05 11:10:00,14.13,14.13,14.05,14.06,179200.0,10.2311,10.2311,10.1732,10.1805,179200.0
2007-11-05 11:20:00,14.06,14.1,14.05,14.06,136400.0,10.1805,10.2094,10.1732,10.1805,136400.0
2007-11-05 11:30:00,14.06,14.06,14.04,14.05,111600.0,10.1805,10.1805,10.166,10.1732,111600.0
2007-11-05 11:40:00,14.05,14.14,14.05,14.12,113600.0,10.1732,10.2384,10.1732,10.2239,113600.0
2007-11-05 11:50:00,14.12,14.12,14.08,14.09,118600.0,10.2239,10.2239,10.1949,10.2022,118600.0
2007-11-05 12:00:00,14.09,14.11,14.03,14.06,156400.0,10.2022,10.2167,10.1587,10.1805,156400.0
2007-11-05 12:10:00,14.06,14.09,14.05,14.09,90600.0,10.1805,10.2022,10.1732,10.2022,90600.0
2007-11-05 12:20:00,14.09,14.1,14.05,14.09,134600.0,10.2022,10.2094,10.1732,10.2022,134600.0
2007-11-05 12:30:00,14.1,14.13,14.06,14.13,104400.0,10.2094,10.2311,10.1805,10.2311,104400.0
2007-11-05 12:40:00,14.12,14.13,14.1,14.12,64800.0,10.2239,10.2311,10.2094,10.2239,64800.0
2007-11-05 12:50:00,14.12,14.12,14.1,14.11,98400.0,10.2239,10.2239,10.2094,10.2167,98400.0
2007-11-05 13:00:00,14.12,14.13,14.05,14.06,163800.0,10.2239,10.2311,10.1732,10.1805,163800.0
2007-11-05 13:10:00,14.05,14.07,13.99,14.02,193400.0,10.1732,10.1877,10.1298,10.1515,193400.0
2007-11-05 13:20:00,14.03,14.05,14.01,14.04,109200.0,10.1587,10.1732,10.1443,10.166,109200.0
2007-11-05 13:30:00,14.04,14.06,13.97,13.99,124600.0,10.166,10.1805,10.1153,10.1298,124600.0
2007-11-05 13:40:00,13.99,14.02,13.97,13.98,153000.0,10.1298,10.1515,10.1153,10.1225,153000.0
2007-11-05 13:50:00,13.97,14.01,13.95,13.97,154600.0,10.1153,10.1443,10.1008,10.1153,154600.0
2007-11-05 14:00:00,13.97,14.0,13.96,13.98,122600.0,10.1153,10.137,10.1081,10.1225,122600.0
2007-11-05 14:10:00,13.99,14.01,13.96,13.96,115800.0,10.1298,10.1443,10.1081,10.1081,115800.0
2007-11-05 14:20:00,13.96,13.97,13.9,13.92,199000.0,10.1081,10.1153,10.0646,10.0791,199000.0
2007-11-05 14:30:00,13.93,13.93,13.88,13.9,223200.0,10.0863,10.0863,10.0501,10.0646,223200.0
2007-11-05 14:40:00,13.9,13.92,13.88,13.92,213400.0,10.0646,10.0791,10.0501,10.0791,213400.0
2007-11-05 14:50:00,13.92,13.94,13.88,13.88,260600.0,10.0791,10.0936,10.0501,10.0501,260600.0
2007-11-05 15:00:00,13.88,13.98,13.87,13.92,408400.0,10.0501,10.1225,10.0429,10.0791,408400.0
2007-11-05 15:10:00,13.92,13.97,13.92,13.95,274200.0,10.0791,10.1153,10.0791,10.1008,274200.0
2007-11-05 15:20:00,13.95,14.04,13.95,13.98,505200.0,10.1008,10.166,10.1008,10.1225,505200.0
2007-11-05 15:30:00,13.99,14.09,13.98,14.07,389000.0,10.1298,10.2022,10.1225,10.1877,389000.0
2007-11-05 15:40:00,14.06,14.07,13.99,14.03,351800.0,10.1805,10.1877,10.1298,10.1587,351800.0
2007-11-05 15:50:00,14.03,14.05,14.01,14.01,357600.0,10.1587,10.1732,10.1443,10.1443,357600.0
2007-11-06 09:30:00,14.0,14.1,14.0,14.09,128400.0,10.137,10.2094,10.137,10.2022,128400.0
2007-11-06 09:40:00,14.09,14.12,14.04,14.05,156400.0,10.2022,10.2239,10.166,10.1732,156400.0
2007-11-06 09:50:00,14.05,14.05,13.97,13.99,136400.0,10.1732,10.1732,10.1153,10.1298,136400.0
2007-11-06 10:00:00,13.99,13.99,13.89,13.9,180800.0,10.1298,10.1298,10.0574,10.0646,180800.0
2007-11-06 10:10:00,13.9,13.97,13.88,13.92,234400.0,10.0646,10.1153,10.0501,10.0791,234400.0
2007-11-06 10:20:00,13.92,13.92,13.81,13.82,299000.0,10.0791,10.0791,9.9994,10.0067,299000.0
2007-11-06 10:30:00,13.81,13.81,13.72,13.74,280600.0,9.9994,9.9994,9.9343,9.9488,280600.0
2007-11-06 10:40:00,13.74,13.78,13.7,13.7,269800.0,9.9488,9.9777,9.9198,9.9198,269800.0
2007-11-06 10:50:00,13.7,13.72,13.61,13.63,284800.0,9.9198,9.9343,9.8546,9.8691,284800.0
2007-11-06 11:00:00,13.63,13.71,13.62,13.71,198800.0,9.8691,9.927,9.8619,9.927,198800.0
2007-11-06 11:10:00,13.7,13.72,13.68,13.7,123800.0,9.9198,9.9343,9.9053,9.9198,123800.0
2007-11-06 11:20:00,13.7,13.7,13.67,13.68,227200.0,9.9198,9.9198,9.8981,9.9053,227200.0
2007-11-06 11:30:00,13.68,13.7,13.66,13.7,109200.0,9.9053,9.9198,9.8908,9.9198,109200.0
2007-11-06 11:40:00,13.7,13.71,13.66,13.68,186400.0,9.9198,9.927,9.8908,9.9053,186400.0
2007-11-06 11:50:00,13.68,13.72,13.68,13.69,239000.0,9.9053,9.9343,9.9053,9.9126,239000.0
2007-11-06 12:00:00,13.68,13.69,13.67,13.69,214400.0,9.9053,9.9126,9.8981,9.9126,214400.0
2007-11-06 12:10:00,13.69,13.72,13.68,13.72,112200.0,9.9126,9.9343,9.9053,9.9343,112200.0
2007-11-06 12:20:00,13.72,13.75,13.72,13.74,106200.0,9.9343,9.956,9.9343,9.9488,106200.0
2007-11-06 12:30:00,13.74,13.75,13.73,13.75,149600.0,9.9488,9.956,9.9415,9.956,149600.0
2007-11-06 12:40:00,13.75,13.76,13.74,13.75,64400.0,9.956,9.9632,9.9488,9.956,64400.0
2007-11-06 12:50:00,13.75,13.76,13.74,13.75,137400.0,9.956,9.9632,9.9488,9.956,137400.0
2007-11-06 13:00:00,13.74,13.76,13.73,13.74,190400.0,9.9488,9.9632,9.9415,9.9488,190400.0
2007-11-06 13:10:00,13.74,13.76,13.73,13.76,147000.0,9.9488,9.9632,9.9415,9.9632,147000.0
2007-11-06 13:20:00,13.76,13.77,13.72,13.74,210400.0,9.9632,9.9705,9.9343,9.9488,210400.0
2007-11-06 13:30:00,13.74,13.81,13.73,13.8,220400.0,9.9488,9.9994,9.9415,9.9922,220400.0
2007-11-06 13:40:00,13.8,13.84,13.8,13.81,231800.0,9.9922,10.0212,9.9922,9.9994,231800.0
2007-11-06 13:50:00,13.82,13.86,13.81,13.81,176000.0,10.0067,10.0356,9.9994,9.9994,176000.0
2007-11-06 14:00:00,13.81,13.84,13.79,13.79,179600.0,9.9994,10.0212,9.985,9.985,179600.0
2007-11-06 14:10:00,13.79,13.84,13.79,13.8,282800.0,9.985,10.0212,9.985,9.9922,282800.0
2007-11-06 14:20:00,13.8,13.8,13.78,13.8,214400.0,9.9922,9.9922,9.9777,9.9922,214400.0
2007-11-06 14:30:00,13.8,13.81,13.79,13.8,295600.0,9.9922,9.9994,9.985,9.9922,295600.0
2007-11-06 14:40:00,13.8,13.8,13.79,13.8,105600.0,9.9922,9.9922,9.985,9.9922,105600.0
2007-11-06 14:50:00,13.8,13.81,13.77,13.8,218000.0,9.9922,9.9994,9.9705,9.9922,218000.0
2007-11-06 15:00:00,13.8,13.86,13.8,13.81,166600.0,9.9922,10.0356,9.9922,9.9994,166600.0
2007-11-06 15:10:00,13.81,13.9,13.81,13.89,231400.0,9.9994,10.0646,9.9994,10.0574,231400.0
2007-11-06 15:20:00,13.89,13.92,13.86,13.88,228800.0,10.0574,10.0791,10.0356,10.0501,228800.0
2007-11-06 15:30:00,13.88,13.88,13.85,13.88,288600.0,10.0501,10.0501,10.0284,10.0501,288600.0
2007-11-06 15:40:00,13.88,13.91,13.88,13.89,259000.0,10.0501,10.0719,10.0501,10.0574,259000.0
2007-11-06 15:50:00,13.88,13.96,13.88,13.94,493200.0,10.0501,10.1081,10.0501,10.0936,493200.0
2007-11-07 09:30:00,13.72,13.8,13.72,13.74,141800.0,9.9343,9.9922,9.9343,9.9488,141800.0
2007-11-07 09:40:00,13.72,13.8,13.67,13.8,311600.0,9.9343,9.9922,9.8981,9.9922,311600.0
2007-11-07 09:50:00,13.81,13.86,13.78,13.85,283600.0,9.9994,10.0356,9.9777,10.0284,283600.0
2007-11-07 10:00:00,13.86,13.87,13.8,13.87,216000.0,10.0356,10.0429,9.9922,10.0429,216000.0
2007-11-07 10:10:00,13.87,13.95,13.87,13.95,261200.0,10.0429,10.1008,10.0429,10.1008,261200.0
2007-11-07 10:20:00,13.95,13.95,13.88,13.9,286000.0,10.1008,10.1008,10.0501,10.0646,286000.0
2007-11-07 10:30:00,13.9,13.94,13.79,13.83,287200.0,10.0646,10.0936,9.985,10.0139,287200.0
2007-11-07 10:40:00,13.83,13.87,13.83,13.86,140600.0,10.0139,10.0429,10.0139,10.0356,140600.0
2007-11-07 10:50:00,13.86,13.87,13.84,13.85,174600.0,10.0356,10.0429,10.0212,10.0284,174600.0
2007-11-07 11:00:00,13.84,13.85,13.81,13.84,197400.0,10.0212,10.0284,9.9994,10.0212,197400.0
2007-11-07 11:10:00,13.84,13.9,13.83,13.9,169800.0,10.0212,10.0646,10.0139,10.0646,169800.0
2007-11-07 11:20:00,13.9,13.93,13.88,13.92,159800.0,10.0646,10.0863,10.0501,10.0791,159800.0
2007-11-07 11:30:00,13.92,13.93,13.91,13.93,117000.0,10.0791,10.0863,10.0719,10.0863,117000.0
2007-11-07 11:40:00,13.93,13.93,13.91,13.92,86800.0,10.0863,10.0863,10.0719,10.0791,86800.0
2007-11-07 11:50:00,13.92,13.93,13.92,13.93,151000.0,10.0791,10.0863,10.0791,10.0863,151000.0
2007-11-07 12:00:00,13.93,13.93,13.88,13.88,123600.0,10.0863,10.0863,10.0501,10.0501,123600.0
2007-11-07 12:10:00,13.88,13.88,13.83,13.83,130400.0,10.0501,10.0501,10.0139,10.0139,130400.0
2007-11-07 12:20:00,13.83,13.86,13.81,13.86,111200.0,10.0139,10.0356,9.9994,10.0356,111200.0
2007-11-07 12:30:00,13.86,13.9,13.85,13.9,96200.0,10.0356,10.0646,10.0284,10.0646,96200.0
2007-11-07 12:40:00,13.89,13.89,13.8,13.82,146600.0,10.0574,10.0574,9.9922,10.0067,146600.0
2007-11-07 12:50:00,13.83,13.87,13.8,13.85,147600.0,10.0139,10.0429,9.9922,10.0284,147600.0
2007-11-07 13:00:00,13.85,13.88,13.83,13.86,102200.0,10.0284,10.0501,10.0139,10.0356,102200.0
2007-11-07 13:10:00,13.86,13.87,13.7,13.75,243200.0,10.0356,10.0429,9.9198,9.956,243200.0
2007-11-07 13:20:00,13.71,13.81,13.71,13.75,145200.0,9.927,9.9994,9.927,9.956,145200.0
2007-11-07 13:30:00,13.76,13.79,13.74,13.78,176800.0,9.9632,9.985,9.9488,9.9777,176800.0
2007-11-07 13:40:00,13.78,13.81,13.77,13.8,212200.0,9.9777,9.9994,9.9705,9.9922,212200.0
2007-11-07 13:50:00,13.8,13.86,13.77,13.82,112400.0,9.9922,10.0356,9.9705,10.0067,112400.0
2007-11-07 14:00:00,13.81,13.82,13.75,13.77,111600.0,9.9994,10.0067,9.956,9.9705,111600.0
2007-11-07 14:10:00,13.77,13.84,13.76,13.84,94800.0,9.9705,10.0212,9.9632,10.0212,94800.0
2007-11-07 14:20:00,13.81,13.87,13.8,13.84,127200.0,9.9994,10.0429,9.9922,10.0212,127200.0
2007-11-07 14:30:00,13.84,13.88,13.82,13.87,107200.0,10.0212,10.0501,10.0067,10.0429,107200.0
2007-11-07 14:40:00,13.87,13.91,13.87,13.88,223000.0,10.0429,10.0719,10.0429,10.0501,223000.0
2007-11-07 14:50:00,13.88,13.9,13.78,13.84,145200.0,10.0501,10.0646,9.9777,10.0212,145200.0
2007-11-07 15:00:00,13.84,13.86,13.8,13.83,195200.0,10.0212,10.0356,9.9922,10.0139,195200.0
2007-11-07 15:10:00,13.83,13.86,13.83,13.83,142800.0,10.0139,10.0356,10.0139,10.0139,142800.0
2007-11-07 15:20:00,13.83,13.86,13.72,13.73,297600.0,10.0139,10.0356,9.9343,9.9415,297600.0
2007-11-07 15:30:00,13.74,13.78,13.7,13.74,303600.0,9.9488,9.9777,9.9198,9.9488,303600.0
2007-11-07 15:40:00,13.74,13.82,13.74,13.76,422800.0,9.9488,10.0067,9.9488,9.9632,422800.0
2007-11-07 15:50:00,13.76,13.76,13.63,13.64,641200.0,9.9632,9.9632,9.8691,9.8764,641200.0
2007-11-08 09:30:00,13.68,13.77,13.68,13.74,213600.0,9.9053,9.9705,9.9053,9.9488,213600.0
2007-11-08 09:40:00,13.74,13.74,13.51,13.61,312200.0,9.9488,9.9488,9.7822,9.8546,312200.0
2007-11-08 09:50:00,13.61,13.68,13.58,13.68,196800.0,9.8546,9.9053,9.8329,9.9053,196800.0
2007-11-08 10:00:00,13.67,13.67,13.5,13.66,349800.0,9.8981,9.8981,9.775,9.8908,349800.0
2007-11-08 10:10:00,13.66,13.74,13.61,13.73,222400.0,9.8908,9.9488,9.8546,9.9415,222400.0
2007-11-08 10:20:00,13.74,13.85,13.62,13.63,229400.0,9.9488,10.0284,9.8619,9.8691,229400.0
2007-11-08 10:30:00,13.63,13.63,13.55,13.55,124600.0,9.8691,9.8691,9.8112,9.8112,124600.0
2007-11-08 10:40:00,13.55,13.59,13.53,13.53,70600.0,9.8112,9.8401,9.7967,9.7967,70600.0
2007-11-08 10:50:00,13.54,13.59,13.54,13.57,154000.0,9.8039,9.8401,9.8039,9.8257,154000.0
2007-11-08 11:00:00,13.56,13.6,13.55,13.56,68600.0,9.8184,9.8474,9.8112,9.8184,68600.0
2007-11-08 11:10:00,13.56,13.6,13.55,13.55,123400.0,9.8184,9.8474,9.8112,9.8112,123400.0
2007-11-08 11:20:00,13.55,13.55,13.49,13.5,163600.0,9.8112,9.8112,9.7677,9.775,163600.0
2007-11-08 11:30:00,13.5,13.52,13.47,13.49,159800.0,9.775,9.7895,9.7533,9.7677,159800.0
2007-11-08 11:40:00,13.49,13.56,13.48,13.49,280400.0,9.7677,9.8184,9.7605,9.7677,280400.0
2007-11-08 11:50:00,13.48,13.55,13.48,13.55,172400.0,9.7605,9.8112,9.7605,9.8112,172400.0
2007-11-08 12:00:00,13.55,13.56,13.47,13.49,216600.0,9.8112,9.8184,9.7533,9.7677,216600.0
2007-11-08 12:10:00,13.49,13.53,13.45,13.46,176800.0,9.7677,9.7967,9.7388,9.746,176800.0
2007-11-08 12:20:00,13.45,13.51,13.45,13.51,147800.0,9.7388,9.7822,9.7388,9.7822,147800.0
2007-11-08 12:30:00,13.51,13.53,13.41,13.46,215800.0,9.7822,9.7967,9.7098,9.746,215800.0
2007-11-08 12:40:00,13.46,13.47,13.4,13.42,193000.0,9.746,9.7533,9.7026,9.7171,193000.0
2007-11-08 12:50:00,13.41,13.5,13.37,13.49,156600.0,9.7098,9.775,9.6809,9.7677,156600.0
2007-11-08 13:00:00,13.49,13.52,13.43,13.46,215000.0,9.7677,9.7895,9.7243,9.746,215000.0
2007-11-08 13:10:00,13.46,13.58,13.46,13.55,240800.0,9.746,9.8329,9.746,9.8112,240800.0
2007-11-08 13:20:00,13.54,13.6,13.52,13.56,147200.0,9.8039,9.8474,9.7895,9.8184,147200.0
2007-11-08 13:30:00,13.56,13.63,13.52,13.58,198400.0,9.8184,9.8691,9.7895,9.8329,198400.0
2007-11-08 13:40:00,13.58,13.59,13.51,13.52,159000.0,9.8329,9.8401,9.7822,9.7895,159000.0
2007-11-08 13:50:00,13.52,13.56,13.51,13.56,88000.0,9.7895,9.8184,9.7822,9.8184,88000.0
2007-11-08 14:00:00,13.56,13.58,13.49,13.49,138600.0,9.8184,9.8329,9.7677,9.7677,138600.0
2007-11-08 14:10:00,13.5,13.53,13.49,13.5,91400.0,9.775,9.7967,9.7677,9.775,91400.0
2007-11-08 14:20:00,13.51,13.55,13.5,13.52,105800.0,9.7822,9.8112,9.775,9.7895,105800.0
2007-11-08 14:30:00,13.51,13.56,13.5,13.51,195000.0,9.7822,9.8184,9.775,9.7822,195000.0
2007-11-08 14:40:00,13.52,13.55,13.51,13.53,217000.0,9.7895,9.8112,9.7822,9.7967,217000.0
2007-11-08 14:50:00,13.52,13.56,13.48,13.56,318800.0,9.7895,9.8184,9.7605,9.8184,318800.0
2007-11-08 15:00:00,13.56,13.61,13.55,13.59,365000.0,9.8184,9.8546,9.8112,9.8401,365000.0
2007-11-08 15:10:00,13.59,13.6,13.56,13.6,229400.0,9.8401,9.8474,9.8184,9.8474,229400.0
2007-11-08 15:20:00,13.6,13.68,13.6,13.65,377400.0,9.8474,9.9053,9.8474,9.8836,377400.0
2007-11-08 15:30:00,13.65,13.67,13.63,13.65,326800.0,9.8836,9.8981,9.8691,9.8836,326800.0
2007-11-08 15:40:00,13.66,13.76,13.65,13.7,469000.0,9.8908,9.9632,9.8836,9.9198,469000.0
2007-11-08 15:50:00,13.7,13.76,13.69,13.69,489600.0,9.9198,9.9632,9.9126,9.9126,489600.0
2007-11-09 09:30:00,13.47,13.62,13.47,13.62,246600.0,9.7533,9.8619,9.7533,9.8619,246600.0
2007-11-09 09:40:00,13.61,13.71,13.6,13.68,203600.0,9.8546,9.927,9.8474,9.9053,203600.0
2007-11-09 09:50:00,13.67,13.69,13.58,13.62,283800.0,9.8981,9.9126,9.8329,9.8619,283800.0
2007-11-09 10:00:00,13.62,13.69,13.52,13.65,366000.0,9.8619,9.9126,9.7895,9.8836,366000.0
2007-11-09 10:10:00,13.65,13.74,13.63,13.74,206600.0,9.8836,9.9488,9.8691,9.9488,206600.0
2007-11-09 10:20:00,13.74,13.77,13.68,13.72,397200.0,9.9488,9.9705,9.9053,9.9343,397200.0
2007-11-09 10:30:00,13.72,13.8,13.71,13.8,146800.0,9.9343,9.9922,9.927,9.9922,146800.0
2007-11-09 10:40:00,13.8,13.83,13.67,13.7,313800.0,9.9922,10.0139,9.8981,9.9198,313800.0
2007-11-09 10:50:00,13.7,13.71,13.64,13.7,257800.0,9.9198,9.927,9.8764,9.9198,257800.0
2007-11-09 11:00:00,13.7,13.75,13.62,13.62,259200.0,9.9198,9.956,9.8619,9.8619,259200.0
2007-11-09 11:10:00,13.61,13.65,13.56,13.56,272000.0,9.8546,9.8836,9.8184,9.8184,272000.0
2007-11-09 11:20:00,13.56,13.6,13.53,13.54,223000.0,9.8184,9.8474,9.7967,9.8039,223000.0
2007-11-09 11:30:00,13.54,13.59,13.5,13.51,119800.0,9.8039,9.8401,9.775,9.7822,119800.0
2007-11-09 11:40:00,13.51,13.59,13.5,13.5,318800.0,9.7822,9.8401,9.775,9.775,318800.0
2007-11-09 11:50:00,13.51,13.55,13.47,13.54,145800.0,9.7822,9.8112,9.7533,9.8039,145800.0
2007-11-09 12:00:00,13.54,13.55,13.48,13.5,151600.0,9.8039,9.8112,9.7605,9.775,151600.0
2007-11-09 12:10:00,13.5,13.52,13.48,13.51,122200.0,9.775,9.7895,9.7605,9.7822,122200.0
2007-11-09 12:20:00,13.52,13.58,13.51,13.56,71000.0,9.7895,9.8329,9.7822,9.8184,71000.0
2007-11-09 12:30:00,13.56,13.63,13.56,13.63,158000.0,9.8184,9.8691,9.8184,9.8691,158000.0
2007-11-09 12:40:00,13.63,13.68,13.6,13.67,137600.0,9.8691,9.9053,9.8474,9.8981,137600.0
2007-11-09 12:50:00,13.67,13.67,13.62,13.66,111000.0,9.8981,9.8981,9.8619,9.8908,111000.0
2007-11-09 13:00:00,13.66,13.66,13.6,13.62,76200.0,9.8908,9.8908,9.8474,9.8619,76200.0
2007-11-09 13:10:00,13.62,13.69,13.62,13.69,90600.0,9.8619,9.9126,9.8619,9.9126,90600.0
2007-11-09 13:20:00,13.69,13.7,13.64,13.68,107200.0,9.9126,9.9198,9.8764,9.9053,107200.0
2007-11-09 13:30:00,13.66,13.69,13.62,13.63,127600.0,9.8908,9.9126,9.8619,9.8691,127600.0
2007-11-09 13:40:00,13.63,13.68,13.63,13.65,76400.0,9.8691,9.9053,9.8691,9.8836,76400.0
2007-11-09 13:50:00,13.64,13.66,13.63,13.63,134800.0,9.8764,9.8908,9.8691,9.8691,134800.0
2007-11-09 14:00:00,13.63,13.66,13.61,13.63,306600.0,9.8691,9.8908,9.8546,9.8691,306600.0
2007-11-09 14:10:00,13.63,13.63,13.55,13.59,380800.0,9.8691,9.8691,9.8112,9.8401,380800.0
2007-11-09 14:20:00,13.59,13.59,13.52,13.53,313000.0,9.8401,9.8401,9.7895,9.7967,313000.0
2007-11-09 14:30:00,13.53,13.53,13.47,13.47,371400.0,9.7967,9.7967,9.7533,9.7533,371400.0
2007-11-09 14:40:00,13.47,13.49,13.44,13.46,316800.0,9.7533,9.7677,9.7315,9.746,316800.0
2007-11-09 14:50:00,13.45,13.46,13.38,13.39,264400.0,9.7388,9.746,9.6881,9.6953,264400.0
2007-11-09 15:00:00,13.39,13.45,13.37,13.44,265800.0,9.6953,9.7388,9.6809,9.7315,265800.0
2007-11-09 15:10:00,13.44,13.48,13.42,13.46,168400.0,9.7315,9.7605,9.7171,9.746,168400.0
2007-11-09 15:20:00,13.47,13.49,13.42,13.42,267800.0,9.7533,9.7677,9.7171,9.7171,267800.0
2007-11-09 15:30:00,13.42,13.43,13.4,13.43,297000.0,9.7171,9.7243,9.7026,9.7243,297000.0
2007-11-09 15:40:00,13.43,13.46,13.38,13.4,572800.0,9.7243,9.746,9.6881,9.7026,572800.0
2007-11-09 15:50:00,13.4,13.44,13.34,13.34,600800.0,9.7026,9.7315,9.6591,9.6591,600800.0
2007-11-12 09:30:00,13.31,13.61,13.31,13.61,233000.0,9.6374,9.8546,9.6374,9.8546,233000.0
2007-11-12 09:40:00,13.61,13.79,13.6,13.79,384200.0,9.8546,9.985,9.8474,9.985,384200.0
2007-11-12 09:50:00,13.78,13.79,13.63,13.69,383800.0,9.9777,9.985,9.8691,9.9126,383800.0
2007-11-12 10:00:00,13.7,13.7,13.62,13.64,250800.0,9.9198,9.9198,9.8619,9.8764,250800.0
2007-11-12 10:10:00,13.63,13.71,13.63,13.63,308000.0,9.8691,9.927,9.8691,9.8691,308000.0
2007-11-12 10:20:00,13.63,13.74,13.63,13.73,336400.0,9.8691,9.9488,9.8691,9.9415,336400.0
2007-11-12 10:30:00,13.72,13.77,13.69,13.72,300800.0,9.9343,9.9705,9.9126,9.9343,300800.0
2007-11-12 10:40:00,13.72,13.87,13.72,13.84,539600.0,9.9343,10.0429,9.9343,10.0212,539600.0
2007-11-12 10:50:00,13.84,13.88,13.81,13.87,201200.0,10.0212,10.0501,9.9994,10.0429,201200.0
2007-11-12 11:00:00,13.86,13.95,13.84,13.95,386200.0,10.0356,10.1008,10.0212,10.1008,386200.0
2007-11-12 11:10:00,13.94,13.99,13.9,13.9,274400.0,10.0936,10.1298,10.0646,10.0646,274400.0
2007-11-12 11:20:00,13.9,13.92,13.83,13.92,160600.0,10.0646,10.0791,10.0139,10.0791,160600.0
2007-11-12 11:30:00,13.92,13.92,13.84,13.88,150800.0,10.0791,10.0791,10.0212,10.0501,150800.0
2007-11-12 11:40:00,13.88,13.93,13.88,13.9,192000.0,10.0501,10.0863,10.0501,10.0646,192000.0
2007-11-12 11:50:00,13.9,13.96,13.88,13.95,164800.0,10.0646,10.1081,10.0501,10.1008,164800.0
2007-11-12 12:00:00,13.95,13.99,13.95,13.97,169600.0,10.1008,10.1298,10.1008,10.1153,169600.0
2007-11-12 12:10:00,13.97,13.99,13.94,13.98,141800.0,10.1153,10.1298,10.0936,10.1225,141800.0
2007-11-12 12:20:00,13.98,14.01,13.96,13.96,168800.0,10.1225,10.1443,10.1081,10.1081,168800.0
2007-11-12 12:30:00,13.96,13.97,13.88,13.88,436200.0,10.1081,10.1153,10.0501,10.0501,436200.0
2007-11-12 12:40:00,13.9,13.9,13.81,13.82,152600.0,10.0646,10.0646,9.9994,10.0067,152600.0
2007-11-12 12:50:00,13.82,13.85,13.77,13.77,170200.0,10.0067,10.0284,9.9705,9.9705,170200.0
2007-11-12 13:00:00,13.77,13.8,13.75,13.78,155000.0,9.9705,9.9922,9.956,9.9777,155000.0
2007-11-12 13:10:00,13.77,13.79,13.74,13.78,162000.0,9.9705,9.985,9.9488,9.9777,162000.0
2007-11-12 13:20:00,13.79,13.81,13.78,13.8,157800.0,9.985,9.9994,9.9777,9.9922,157800.0
2007-11-12 13:30:00,13.8,13.8,13.72,13.72,192800.0,9.9922,9.9922,9.9343,9.9343,192800.0
2007-11-12 13:40:00,13.72,13.72,13.65,13.67,289800.0,9.9343,9.9343,9.8836,9.8981,289800.0
2007-11-12 13:50:00,13.67,13.68,13.6,13.62,366400.0,9.8981,9.9053,9.8474,9.8619,366400.0
2007-11-12 14:00:00,13.62,13.65,13.61,13.61,297000.0,9.8619,9.8836,9.8546,9.8546,297000.0
2007-11-12 14:10:00,13.62,13.62,13.51,13.54,348000.0,9.8619,9.8619,9.7822,9.8039,348000.0
2007-11-12 14:20:00,13.54,13.6,13.54,13.56,390600.0,9.8039,9.8474,9.8039,9.8184,390600.0
2007-11-12 14:30:00,13.56,13.65,13.56,13.61,235400.0,9.8184,9.8836,9.8184,9.8546,235400.0
2007-11-12 14:40:00,13.61,13.64,13.54,13.54,301400.0,9.8546,9.8764,9.8039,9.8039,301400.0
2007-11-12 14:50:00,13.54,13.54,13.49,13.54,306200.0,9.8039,9.8039,9.7677,9.8039,306200.0
2007-11-12 15:00:00,13.53,13.53,13.47,13.51,315800.0,9.7967,9.7967,9.7533,9.7822,315800.0
2007-11-12 15:10:00,13.51,13.54,13.5,13.52,282600.0,9.7822,9.8039,9.775,9.7895,282600.0
2007-11-12 15:20:00,13.52,13.54,13.49,13.51,393800.0,9.7895,9.8039,9.7677,9.7822,393800.0
2007-11-12 15:30:00,13.51,13.53,13.49,13.5,374600.0,9.7822,9.7967,9.7677,9.775,374600.0
2007-11-12 15:40:00,13.51,13.53,13.37,13.37,633200.0,9.7822,9.7967,9.6809,9.6809,633200.0
2007-11-12 15:50:00,13.38,13.4,13.34,13.36,973200.0,9.6881,9.7026,9.6591,9.6736,973200.0
2007-11-13 09:30:00,13.44,13.65,13.42,13.65,410400.0,9.7578,9.9102,9.7433,9.9102,410400.0
2007-11-13 09:40:00,13.65,13.65,13.56,13.61,275200.0,9.9102,9.9102,9.8449,9.8812,275200.0
2007-11-13 09:50:00,13.61,13.62,13.52,13.61,214800.0,9.8812,9.8885,9.8159,9.8812,214800.0
2007-11-13 10:00:00,13.61,13.65,13.58,13.63,269200.0,9.8812,9.9102,9.8594,9.8957,269200.0
2007-11-13 10:10:00,13.63,13.74,13.63,13.71,280800.0,9.8957,9.9756,9.8957,9.9538,280800.0
2007-11-13 10:20:00,13.71,13.71,13.67,13.7,86800.0,9.9538,9.9538,9.9248,9.9465,86800.0
2007-11-13 10:30:00,13.7,13.74,13.66,13.72,285000.0,9.9465,9.9756,9.9175,9.9611,285000.0
2007-11-13 10:40:00,13.72,13.72,13.68,13.69,83400.0,9.9611,9.9611,9.932,9.9393,83400.0
2007-11-13 10:50:00,13.68,13.71,13.63,13.64,129000.0,9.932,9.9538,9.8957,9.903,129000.0
2007-11-13 11:00:00,13.64,13.69,13.63,13.67,120000.0,9.903,9.9393,9.8957,9.9248,120000.0
2007-11-13 11:10:00,13.66,13.71,13.63,13.69,124600.0,9.9175,9.9538,9.8957,9.9393,124600.0
2007-11-13 11:20:00,13.69,13.74,13.67,13.74,142000.0,9.9393,9.9756,9.9248,9.9756,142000.0
2007-11-13 11:30:00,13.74,13.77,13.72,13.74,137600.0,9.9756,9.9974,9.9611,9.9756,137600.0
2007-11-13 11:40:00,13.74,13.74,13.67,13.68,132000.0,9.9756,9.9756,9.9248,9.932,132000.0
2007-11-13 11:50:00,13.68,13.74,13.64,13.74,269200.0,9.932,9.9756,9.903,9.9756,269200.0
2007-11-13 12:00:00,13.74,13.74,13.69,13.69,157400.0,9.9756,9.9756,9.9393,9.9393,157400.0
2007-11-13 12:10:00,13.69,13.69,13.61,13.62,217200.0,9.9393,9.9393,9.8812,9.8885,217200.0
2007-11-13 12:20:00,13.62,13.67,13.62,13.66,114400.0,9.8885,9.9248,9.8885,9.9175,114400.0
2007-11-13 12:30:00,13.66,13.66,13.61,13.62,71400.0,9.9175,9.9175,9.8812,9.8885,71400.0
2007-11-13 12:40:00,13.63,13.68,13.63,13.66,148200.0,9.8957,9.932,9.8957,9.9175,148200.0
2007-11-13 12:50:00,13.67,13.67,13.64,13.65,157600.0,9.9248,9.9248,9.903,9.9102,157600.0
2007-11-13 13:00:00,13.65,13.67,13.64,13.65,100000.0,9.9102,9.9248,9.903,9.9102,100000.0
2007-11-13 13:10:00,13.66,13.68,13.63,13.63,163200.0,9.9175,9.932,9.8957,9.8957,163200.0
2007-11-13 13:20:00,13.64,13.7,13.63,13.66,177200.0,9.903,9.9465,9.8957,9.9175,177200.0
2007-11-13 13:30:00,13.66,13.7,13.66,13.69,109400.0,9.9175,9.9465,9.9175,9.9393,109400.0
2007-11-13 13:40:00,13.69,13.74,13.69,13.74,313400.0,9.9393,9.9756,9.9393,9.9756,313400.0
2007-11-13 13:50:00,13.74,13.76,13.72,13.75,241400.0,9.9756,9.9901,9.9611,9.9828,241400.0
2007-11-13 14:00:00,13.74,13.77,13.74,13.76,103800.0,9.9756,9.9974,9.9756,9.9901,103800.0
2007-11-13 14:10:00,13.76,13.8,13.75,13.8,194000.0,9.9901,10.0191,9.9828,10.0191,194000.0
2007-11-13 14:20:00,13.8,13.83,13.8,13.81,262000.0,10.0191,10.0409,10.0191,10.0264,262000.0
2007-11-13 14:30:00,13.81,13.88,13.81,13.88,258400.0,10.0264,10.0772,10.0264,10.0772,258400.0
2007-11-13 14:40:00,13.88,13.9,13.86,13.89,209800.0,10.0772,10.0917,10.0627,10.0845,209800.0
2007-11-13 14:50:00,13.89,13.9,13.84,13.85,177600.0,10.0845,10.0917,10.0482,10.0554,177600.0
2007-11-13 15:00:00,13.85,13.9,13.85,13.86,182600.0,10.0554,10.0917,10.0554,10.0627,182600.0
2007-11-13 15:10:00,13.86,13.87,13.8,13.8,224000.0,10.0627,10.07,10.0191,10.0191,224000.0
2007-11-13 15:20:00,13.81,13.81,13.74,13.78,295600.0,10.0264,10.0264,9.9756,10.0046,295600.0
2007-11-13 15:30:00,13.78,13.81,13.76,13.79,234600.0,10.0046,10.0264,9.9901,10.0119,234600.0
2007-11-13 15:40:00,13.79,13.92,13.79,13.91,488800.0,10.0119,10.1063,10.0119,10.099,488800.0
2007-11-13 15:50:00,13.92,13.95,13.88,13.92,857200.0,10.1063,10.128,10.0772,10.1063,857200.0
2007-11-14 09:30:00,14.02,14.18,13.97,14.16,371800.0,10.1789,10.295,10.1426,10.2805,371800.0
2007-11-14 09:40:00,14.17,14.17,14.04,14.05,308600.0,10.2878,10.2878,10.1934,10.2006,308600.0
2007-11-14 09:50:00,14.03,14.15,14.03,14.09,303400.0,10.1861,10.2733,10.1861,10.2297,303400.0
2007-11-14 10:00:00,14.08,14.1,14.02,14.06,242600.0,10.2224,10.2369,10.1789,10.2079,242600.0
2007-11-14 10:10:00,14.06,14.12,14.05,14.1,268200.0,10.2079,10.2515,10.2006,10.2369,268200.0
2007-11-14 10:20:00,14.1,14.12,14.04,14.05,229200.0,10.2369,10.2515,10.1934,10.2006,229200.0
2007-11-14 10:30:00,14.05,14.1,14.02,14.1,130400.0,10.2006,10.2369,10.1789,10.2369,130400.0
2007-11-14 10:40:00,14.1,14.11,14.07,14.1,144600.0,10.2369,10.2442,10.2152,10.2369,144600.0
2007-11-14 10:50:00,14.11,14.11,14.08,14.09,219000.0,10.2442,10.2442,10.2224,10.2297,219000.0
2007-11-14 11:00:00,14.09,14.09,14.01,14.01,248200.0,10.2297,10.2297,10.1716,10.1716,248200.0
2007-11-14 11:10:00,14.01,14.04,13.97,14.04,195800.0,10.1716,10.1934,10.1426,10.1934,195800.0
2007-11-14 11:20:00,14.04,14.06,14.03,14.04,96400.0,10.1934,10.2079,10.1861,10.1934,96400.0
2007-11-14 11:30:00,14.05,14.08,14.03,14.03,123200.0,10.2006,10.2224,10.1861,10.1861,123200.0
2007-11-14 11:40:00,14.03,14.13,14.02,14.12,130200.0,10.1861,10.2587,10.1789,10.2515,130200.0
2007-11-14 11:50:00,14.12,14.13,14.09,14.12,118600.0,10.2515,10.2587,10.2297,10.2515,118600.0
2007-11-14 12:00:00,14.12,14.13,14.1,14.12,63800.0,10.2515,10.2587,10.2369,10.2515,63800.0
2007-11-14 12:10:00,14.12,14.13,14.11,14.12,87000.0,10.2515,10.2587,10.2442,10.2515,87000.0
2007-11-14 12:20:00,14.12,14.18,14.12,14.17,110400.0,10.2515,10.295,10.2515,10.2878,110400.0
2007-11-14 12:30:00,14.16,14.17,14.13,14.13,94200.0,10.2805,10.2878,10.2587,10.2587,94200.0
2007-11-14 12:40:00,14.13,14.14,14.1,14.1,121800.0,10.2587,10.266,10.2369,10.2369,121800.0
2007-11-14 12:50:00,14.1,14.12,14.08,14.08,110800.0,10.2369,10.2515,10.2224,10.2224,110800.0
2007-11-14 13:00:00,14.09,14.12,14.05,14.09,108000.0,10.2297,10.2515,10.2006,10.2297,108000.0
2007-11-14 13:10:00,14.1,14.13,14.1,14.11,104600.0,10.2369,10.2587,10.2369,10.2442,104600.0
2007-11-14 13:20:00,14.11,14.15,14.11,14.13,113200.0,10.2442,10.2733,10.2442,10.2587,113200.0
2007-11-14 13:30:00,14.13,14.15,14.11,14.11,97200.0,10.2587,10.2733,10.2442,10.2442,97200.0
2007-11-14 13:40:00,14.12,14.14,14.1,14.12,205400.0,10.2515,10.266,10.2369,10.2515,205400.0
2007-11-14 13:50:00,14.12,14.13,14.07,14.07,154600.0,10.2515,10.2587,10.2152,10.2152,154600.0
2007-11-14 14:00:00,14.07,14.11,14.06,14.1,91800.0,10.2152,10.2442,10.2079,10.2369,91800.0
2007-11-14 14:10:00,14.1,14.14,14.1,14.13,181800.0,10.2369,10.266,10.2369,10.2587,181800.0
2007-11-14 14:20:00,14.13,14.17,14.12,14.15,135400.0,10.2587,10.2878,10.2515,10.2733,135400.0
2007-11-14 14:30:00,14.15,14.19,14.12,14.18,203800.0,10.2733,10.3023,10.2515,10.295,203800.0
2007-11-14 14:40:00,14.18,14.19,14.17,14.17,188200.0,10.295,10.3023,10.2878,10.2878,188200.0
2007-11-14 14:50:00,14.18,14.2,14.17,14.17,139000.0,10.295,10.3096,10.2878,10.2878,139000.0
2007-11-14 15:00:00,14.17,14.21,14.15,14.19,216200.0,10.2878,10.3168,10.2733,10.3023,216200.0
2007-11-14 15:10:00,14.19,14.2,14.17,14.2,161600.0,10.3023,10.3096,10.2878,10.3096,161600.0
2007-11-14 15:20:00,14.2,14.22,14.16,14.16,226400.0,10.3096,10.3241,10.2805,10.2805,226400.0
2007-11-14 15:30:00,14.16,14.18,14.11,14.11,277800.0,10.2805,10.295,10.2442,10.2442,277800.0
2007-11-14 15:40:00,14.11,14.11,14.05,14.08,391800.0,10.2442,10.2442,10.2006,10.2224,391800.0
2007-11-14 15:50:00,14.08,14.09,13.99,14.01,461000.0,10.2224,10.2297,10.1571,10.1716,461000.0
2007-11-15 09:30:00,13.97,14.07,13.76,13.92,424200.0,10.1426,10.2152,9.9901,10.1063,424200.0
2007-11-15 09:40:00,13.92,14.27,13.92,14.07,1115000.0,10.1063,10.3604,10.1063,10.2152,1115000.0
2007-11-15 09:50:00,14.07,14.13,14.06,14.13,156800.0,10.2152,10.2587,10.2079,10.2587,156800.0
2007-11-15 10:00:00,14.13,14.19,14.09,14.18,125600.0,10.2587,10.3023,10.2297,10.295,125600.0
2007-11-15 10:10:00,14.18,14.22,14.15,14.21,222600.0,10.295,10.3241,10.2733,10.3168,222600.0
2007-11-15 10:20:00,14.22,14.22,14.15,14.19,166200.0,10.3241,10.3241,10.2733,10.3023,166200.0
2007-11-15 10:30:00,14.19,14.24,14.16,14.19,170200.0,10.3023,10.3386,10.2805,10.3023,170200.0
2007-11-15 10:40:00,14.19,14.19,14.13,14.17,147200.0,10.3023,10.3023,10.2587,10.2878,147200.0
2007-11-15 10:50:00,14.18,14.18,14.15,14.15,73200.0,10.295,10.295,10.2733,10.2733,73200.0
2007-11-15 11:00:00,14.16,14.19,14.15,14.18,108000.0,10.2805,10.3023,10.2733,10.295,108000.0
2007-11-15 11:10:00,14.19,14.19,14.17,14.18,71000.0,10.3023,10.3023,10.2878,10.295,71000.0
2007-11-15 11:20:00,14.18,14.18,14.13,14.13,141000.0,10.295,10.295,10.2587,10.2587,141000.0
2007-11-15 11:30:00,14.13,14.17,14.1,14.17,90000.0,10.2587,10.2878,10.2369,10.2878,90000.0
2007-11-15 11:40:00,14.16,14.19,14.15,14.19,96800.0,10.2805,10.3023,10.2733,10.3023,96800.0
2007-11-15 11:50:00,14.19,14.21,14.13,14.17,103600.0,10.3023,10.3168,10.2587,10.2878,103600.0
2007-11-15 12:00:00,14.18,14.26,14.18,14.25,193200.0,10.295,10.3531,10.295,10.3459,193200.0
2007-11-15 12:10:00,14.25,14.4,14.24,14.25,579200.0,10.3459,10.4548,10.3386,10.3459,579200.0
2007-11-15 12:20:00,14.26,14.26,14.19,14.19,200200.0,10.3531,10.3531,10.3023,10.3023,200200.0
2007-11-15 12:30:00,14.19,14.24,14.17,14.22,129600.0,10.3023,10.3386,10.2878,10.3241,129600.0
2007-11-15 12:40:00,14.22,14.22,14.15,14.16,113200.0,10.3241,10.3241,10.2733,10.2805,113200.0
2007-11-15 12:50:00,14.16,14.17,14.13,14.15,104600.0,10.2805,10.2878,10.2587,10.2733,104600.0
2007-11-15 13:00:00,14.15,14.19,14.14,14.15,151800.0,10.2733,10.3023,10.266,10.2733,151800.0
2007-11-15 13:10:00,14.15,14.15,14.12,14.12,137400.0,10.2733,10.2733,10.2515,10.2515,137400.0
2007-11-15 13:20:00,14.12,14.13,14.09,14.11,137200.0,10.2515,10.2587,10.2297,10.2442,137200.0
2007-11-15 13:30:00,14.11,14.13,14.06,14.07,235600.0,10.2442,10.2587,10.2079,10.2152,235600.0
2007-11-15 13:40:00,14.06,14.09,14.04,14.05,191200.0,10.2079,10.2297,10.1934,10.2006,191200.0
2007-11-15 13:50:00,14.05,14.05,13.99,14.01,158600.0,10.2006,10.2006,10.1571,10.1716,158600.0
2007-11-15 14:00:00,14.01,14.02,13.97,13.99,194800.0,10.1716,10.1789,10.1426,10.1571,194800.0
2007-11-15 14:10:00,13.99,14.03,13.97,13.99,120800.0,10.1571,10.1861,10.1426,10.1571,120800.0
2007-11-15 14:20:00,13.98,14.0,13.95,13.96,196600.0,10.1498,10.1643,10.128,10.1353,196600.0
2007-11-15 14:30:00,13.97,14.0,13.96,13.98,120200.0,10.1426,10.1643,10.1353,10.1498,120200.0
2007-11-15 14:40:00,13.98,13.99,13.89,13.93,132800.0,10.1498,10.1571,10.0845,10.1135,132800.0
2007-11-15 14:50:00,13.93,13.94,13.88,13.88,237600.0,10.1135,10.1208,10.0772,10.0772,237600.0
2007-11-15 15:00:00,13.88,13.91,13.86,13.87,169200.0,10.0772,10.099,10.0627,10.07,169200.0
2007-11-15 15:10:00,13.86,13.88,13.81,13.83,343800.0,10.0627,10.0772,10.0264,10.0409,343800.0
2007-11-15 15:20:00,13.83,13.86,13.81,13.85,319800.0,10.0409,10.0627,10.0264,10.0554,319800.0
2007-11-15 15:30:00,13.85,13.85,13.75,13.77,335200.0,10.0554,10.0554,9.9828,9.9974,335200.0
2007-11-15 15:40:00,13.77,13.9,13.75,13.9,642600.0,9.9974,10.0917,9.9828,10.0917,642600.0
2007-11-15 15:50:00,13.89,13.89,13.83,13.84,679200.0,10.0845,10.0845,10.0409,10.0482,679200.0
2007-11-16 09:30:00,13.97,14.08,13.97,13.99,1180200.0,10.1426,10.2224,10.1426,10.1571,1180200.0
2007-11-16 09:40:00,13.99,14.04,13.9,13.97,312800.0,10.1571,10.1934,10.0917,10.1426,312800.0
2007-11-16 09:50:00,13.98,14.05,13.97,14.0,251800.0,10.1498,10.2006,10.1426,10.1643,251800.0
2007-11-16 10:00:00,14.01,14.03,13.97,13.99,377800.0,10.1716,10.1861,10.1426,10.1571,377800.0
2007-11-16 10:10:00,13.99,14.05,13.97,14.03,251600.0,10.1571,10.2006,10.1426,10.1861,251600.0
2007-11-16 10:20:00,14.03,14.08,13.95,13.95,414000.0,10.1861,10.2224,10.128,10.128,414000.0
2007-11-16 10:30:00,13.95,14.03,13.95,14.01,247400.0,10.128,10.1861,10.128,10.1716,247400.0
2007-11-16 10:40:00,14.01,14.09,14.01,14.06,169800.0,10.1716,10.2297,10.1716,10.2079,169800.0
2007-11-16 10:50:00,14.06,14.09,14.02,14.02,282400.0,10.2079,10.2297,10.1789,10.1789,282400.0
2007-11-16 11:00:00,14.02,14.13,14.01,14.13,217800.0,10.1789,10.2587,10.1716,10.2587,217800.0
2007-11-16 11:10:00,14.12,14.13,14.11,14.13,126800.0,10.2515,10.2587,10.2442,10.2587,126800.0
2007-11-16 11:20:00,14.13,14.14,14.11,14.13,206200.0,10.2587,10.266,10.2442,10.2587,206200.0
2007-11-16 11:30:00,14.13,14.19,14.13,14.17,108000.0,10.2587,10.3023,10.2587,10.2878,108000.0
2007-11-16 11:40:00,14.17,14.21,14.14,14.17,156000.0,10.2878,10.3168,10.266,10.2878,156000.0
2007-11-16 11:50:00,14.17,14.24,14.17,14.23,208600.0,10.2878,10.3386,10.2878,10.3313,208600.0
2007-11-16 12:00:00,14.22,14.3,14.22,14.3,221200.0,10.3241,10.3822,10.3241,10.3822,221200.0
2007-11-16 12:10:00,14.3,14.37,14.28,14.28,220400.0,10.3822,10.433,10.3676,10.3676,220400.0
2007-11-16 12:20:00,14.28,14.28,14.22,14.22,164400.0,10.3676,10.3676,10.3241,10.3241,164400.0
2007-11-16 12:30:00,14.22,14.22,14.17,14.2,149800.0,10.3241,10.3241,10.2878,10.3096,149800.0
2007-11-16 12:40:00,14.2,14.21,14.17,14.17,100800.0,10.3096,10.3168,10.2878,10.2878,100800.0
2007-11-16 12:50:00,14.18,14.23,14.17,14.22,200600.0,10.295,10.3313,10.2878,10.3241,200600.0
2007-11-16 13:00:00,14.23,14.28,14.22,14.28,177400.0,10.3313,10.3676,10.3241,10.3676,177400.0
2007-11-16 13:10:00,14.28,14.3,14.25,14.26,149600.0,10.3676,10.3822,10.3459,10.3531,149600.0
2007-11-16 13:20:00,14.26,14.27,14.22,14.26,144000.0,10.3531,10.3604,10.3241,10.3531,144000.0
2007-11-16 13:30:00,14.26,14.27,14.22,14.22,127000.0,10.3531,10.3604,10.3241,10.3241,127000.0
2007-11-16 13:40:00,14.23,14.29,14.22,14.28,126200.0,10.3313,10.3749,10.3241,10.3676,126200.0
2007-11-16 13:50:00,14.27,14.29,14.24,14.27,301400.0,10.3604,10.3749,10.3386,10.3604,301400.0
2007-11-16 14:00:00,14.27,14.27,14.2,14.24,175200.0,10.3604,10.3604,10.3096,10.3386,175200.0
2007-11-16 14:10:00,14.23,14.27,14.21,14.22,219600.0,10.3313,10.3604,10.3168,10.3241,219600.0
2007-11-16 14:20:00,14.23,14.27,14.22,14.27,296600.0,10.3313,10.3604,10.3241,10.3604,296600.0
2007-11-16 14:30:00,14.26,14.27,14.18,14.2,226600.0,10.3531,10.3604,10.295,10.3096,226600.0
2007-11-16 14:40:00,14.19,14.21,14.15,14.19,148600.0,10.3023,10.3168,10.2733,10.3023,148600.0
2007-11-16 14:50:00,14.2,14.24,14.17,14.24,232400.0,10.3096,10.3386,10.2878,10.3386,232400.0
2007-11-16 15:00:00,14.24,14.24,14.2,14.21,275400.0,10.3386,10.3386,10.3096,10.3168,275400.0
2007-11-16 15:10:00,14.21,14.26,14.21,14.25,246000.0,10.3168,10.3531,10.3168,10.3459,246000.0
2007-11-16 15:20:00,14.25,14.3,14.24,14.24,464800.0,10.3459,10.3822,10.3386,10.3386,464800.0
2007-11-16 15:30:00,14.24,14.25,14.2,14.21,207000.0,10.3386,10.3459,10.3096,10.3168,207000.0
2007-11-16 15:40:00,14.21,14.31,14.21,14.31,549200.0,10.3168,10.3894,10.3168,10.3894,549200.0
2007-11-16 15:50:00,14.31,14.38,14.27,14.33,910200.0,10.3894,10.4402,10.3604,10.4039,910200.0
2007-11-19 09:30:00,14.21,14.24,14.1,14.21,340400.0,10.3168,10.3386,10.2369,10.3168,340400.0
2007-11-19 09:40:00,14.21,14.21,14.06,14.08,265200.0,10.3168,10.3168,10.2079,10.2224,265200.0
2007-11-19 09:50:00,14.07,14.08,14.03,14.03,223800.0,10.2152,10.2224,10.1861,10.1861,223800.0
2007-11-19 10:00:00,14.03,14.11,14.0,14.11,341600.0,10.1861,10.2442,10.1643,10.2442,341600.0
2007-11-19 10:10:00,14.1,14.1,14.04,14.04,222000.0,10.2369,10.2369,10.1934,10.1934,222000.0
2007-11-19 10:20:00,14.05,14.1,14.05,14.06,147600.0,10.2006,10.2369,10.2006,10.2079,147600.0
2007-11-19 10:30:00,14.06,14.07,14.0,14.01,524400.0,10.2079,10.2152,10.1643,10.1716,524400.0
2007-11-19 10:40:00,14.01,14.06,14.01,14.03,386200.0,10.1716,10.2079,10.1716,10.1861,386200.0
2007-11-19 10:50:00,14.03,14.08,14.02,14.08,241600.0,10.1861,10.2224,10.1789,10.2224,241600.0
2007-11-19 11:00:00,14.08,14.13,14.06,14.09,227600.0,10.2224,10.2587,10.2079,10.2297,227600.0
2007-11-19 11:10:00,14.09,14.12,14.09,14.11,470000.0,10.2297,10.2515,10.2297,10.2442,470000.0
2007-11-19 11:20:00,14.11,14.11,14.02,14.02,547800.0,10.2442,10.2442,10.1789,10.1789,547800.0
2007-11-19 11:30:00,14.03,14.08,14.03,14.07,178200.0,10.1861,10.2224,10.1861,10.2152,178200.0
2007-11-19 11:40:00,14.06,14.09,14.05,14.07,136400.0,10.2079,10.2297,10.2006,10.2152,136400.0
2007-11-19 11:50:00,14.07,14.1,14.06,14.06,146400.0,10.2152,10.2369,10.2079,10.2079,146400.0
2007-11-19 12:00:00,14.06,14.17,14.06,14.15,204000.0,10.2079,10.2878,10.2079,10.2733,204000.0
2007-11-19 12:10:00,14.15,14.17,14.13,14.14,156000.0,10.2733,10.2878,10.2587,10.266,156000.0
2007-11-19 12:20:00,14.14,14.17,14.13,14.15,233600.0,10.266,10.2878,10.2587,10.2733,233600.0
2007-11-19 12:30:00,14.15,14.2,14.15,14.18,222600.0,10.2733,10.3096,10.2733,10.295,222600.0
2007-11-19 12:40:00,14.18,14.19,14.12,14.12,462600.0,10.295,10.3023,10.2515,10.2515,462600.0
2007-11-19 12:50:00,14.12,14.14,14.08,14.13,280800.0,10.2515,10.266,10.2224,10.2587,280800.0
2007-11-19 13:00:00,14.13,14.14,14.07,14.1,187200.0,10.2587,10.266,10.2152,10.2369,187200.0
2007-11-19 13:10:00,14.1,14.13,14.05,14.08,316800.0,10.2369,10.2587,10.2006,10.2224,316800.0
2007-11-19 13:20:00,14.07,14.1,14.05,14.1,85400.0,10.2152,10.2369,10.2006,10.2369,85400.0
2007-11-19 13:30:00,14.1,14.13,14.09,14.12,157600.0,10.2369,10.2587,10.2297,10.2515,157600.0
2007-11-19 13:40:00,14.12,14.12,14.08,14.1,149000.0,10.2515,10.2515,10.2224,10.2369,149000.0
2007-11-19 13:50:00,14.09,14.1,14.06,14.06,192000.0,10.2297,10.2369,10.2079,10.2079,192000.0
2007-11-19 14:00:00,14.06,14.12,14.06,14.12,179600.0,10.2079,10.2515,10.2079,10.2515,179600.0
2007-11-19 14:10:00,14.11,14.15,14.1,14.15,156600.0,10.2442,10.2733,10.2369,10.2733,156600.0
2007-11-19 14:20:00,14.15,14.21,14.13,14.21,218200.0,10.2733,10.3168,10.2587,10.3168,218200.0
2007-11-19 14:30:00,14.21,14.23,14.2,14.21,227000.0,10.3168,10.3313,10.3096,10.3168,227000.0
2007-11-19 14:40:00,14.21,14.25,14.21,14.23,242200.0,10.3168,10.3459,10.3168,10.3313,242200.0
2007-11-19 14:50:00,14.23,14.23,14.15,14.17,225400.0,10.3313,10.3313,10.2733,10.2878,225400.0
2007-11-19 15:00:00,14.16,14.17,14.11,14.13,338200.0,10.2805,10.2878,10.2442,10.2587,338200.0
2007-11-19 15:10:00,14.13,14.2,14.12,14.15,232600.0,10.2587,10.3096,10.2515,10.2733,232600.0
2007-11-19 15:20:00,14.15,14.27,14.15,14.22,271200.0,10.2733,10.3604,10.2733,10.3241,271200.0
2007-11-19 15:30:00,14.22,14.25,14.17,14.18,296400.0,10.3241,10.3459,10.2878,10.295,296400.0
2007-11-19 15:40:00,14.18,14.18,14.12,14.13,359400.0,10.295,10.295,10.2515,10.2587,359400.0
2007-11-19 15:50:00,14.13,14.18,14.13,14.17,578200.0,10.2587,10.295,10.2587,10.2878,578200.0
2007-11-20 09:30:00,14.15,14.31,14.13,14.18,425200.0,10.2733,10.3894,10.2587,10.295,425200.0
2007-11-20 09:40:00,14.17,14.34,14.17,14.31,245000.0,10.2878,10.4112,10.2878,10.3894,245000.0
2007-11-20 09:50:00,14.31,14.35,14.3,14.33,416600.0,10.3894,10.4185,10.3822,10.4039,416600.0
2007-11-20 10:00:00,14.33,14.34,14.21,14.26,445000.0,10.4039,10.4112,10.3168,10.3531,445000.0
2007-11-20 10:10:00,14.26,14.27,14.23,14.27,198600.0,10.3531,10.3604,10.3313,10.3604,198600.0
2007-11-20 10:20:00,14.27,14.27,14.2,14.26,448200.0,10.3604,10.3604,10.3096,10.3531,448200.0
2007-11-20 10:30:00,14.26,14.33,14.22,14.32,290600.0,10.3531,10.4039,10.3241,10.3967,290600.0
2007-11-20 10:40:00,14.31,14.38,14.31,14.37,287800.0,10.3894,10.4402,10.3894,10.433,287800.0
2007-11-20 10:50:00,14.36,14.37,14.31,14.32,190000.0,10.4257,10.433,10.3894,10.3967,190000.0
2007-11-20 11:00:00,14.32,14.37,14.3,14.3,160200.0,10.3967,10.433,10.3822,10.3822,160200.0
2007-11-20 11:10:00,14.3,14.33,14.26,14.33,165800.0,10.3822,10.4039,10.3531,10.4039,165800.0
2007-11-20 11:20:00,14.33,14.37,14.3,14.36,152200.0,10.4039,10.433,10.3822,10.4257,152200.0
2007-11-20 11:30:00,14.36,14.38,14.34,14.34,152600.0,10.4257,10.4402,10.4112,10.4112,152600.0
2007-11-20 11:40:00,14.34,14.36,14.3,14.36,221200.0,10.4112,10.4257,10.3822,10.4257,221200.0
2007-11-20 11:50:00,14.36,14.37,14.26,14.31,281800.0,10.4257,10.433,10.3531,10.3894,281800.0
2007-11-20 12:00:00,14.31,14.34,14.19,14.19,201000.0,10.3894,10.4112,10.3023,10.3023,201000.0
2007-11-20 12:10:00,14.19,14.19,14.09,14.14,247400.0,10.3023,10.3023,10.2297,10.266,247400.0
2007-11-20 12:20:00,14.14,14.19,14.13,14.15,85800.0,10.266,10.3023,10.2587,10.2733,85800.0
2007-11-20 12:30:00,14.15,14.15,14.06,14.09,143000.0,10.2733,10.2733,10.2079,10.2297,143000.0
2007-11-20 12:40:00,14.09,14.13,14.05,14.12,132600.0,10.2297,10.2587,10.2006,10.2515,132600.0
2007-11-20 12:50:00,14.12,14.15,14.08,14.13,105600.0,10.2515,10.2733,10.2224,10.2587,105600.0
2007-11-20 13:00:00,14.14,14.15,14.04,14.04,178800.0,10.266,10.2733,10.1934,10.1934,178800.0
2007-11-20 13:10:00,14.04,14.04,13.97,14.01,183000.0,10.1934,10.1934,10.1426,10.1716,183000.0
2007-11-20 13:20:00,14.01,14.04,13.99,13.99,121600.0,10.1716,10.1934,10.1571,10.1571,121600.0
2007-11-20 13:30:00,14.0,14.08,14.0,14.08,84600.0,10.1643,10.2224,10.1643,10.2224,84600.0
2007-11-20 13:40:00,14.08,14.1,14.06,14.09,105200.0,10.2224,10.2369,10.2079,10.2297,105200.0
2007-11-20 13:50:00,14.1,14.18,14.1,14.16,149600.0,10.2369,10.295,10.2369,10.2805,149600.0
2007-11-20 14:00:00,14.17,14.24,14.13,14.17,472600.0,10.2878,10.3386,10.2587,10.2878,472600.0
2007-11-20 14:10:00,14.15,14.17,13.99,14.05,514200.0,10.2733,10.2878,10.1571,10.2006,514200.0
2007-11-20 14:20:00,14.05,14.06,13.95,13.97,264800.0,10.2006,10.2079,10.128,10.1426,264800.0
2007-11-20 14:30:00,13.97,14.09,13.96,14.07,332000.0,10.1426,10.2297,10.1353,10.2152,332000.0
2007-11-20 14:40:00,14.06,14.15,14.06,14.13,190200.0,10.2079,10.2733,10.2079,10.2587,190200.0
2007-11-20 14:50:00,14.12,14.14,14.03,14.03,130800.0,10.2515,10.266,10.1861,10.1861,130800.0
2007-11-20 15:00:00,14.03,14.06,14.01,14.02,155600.0,10.1861,10.2079,10.1716,10.1789,155600.0
2007-11-20 15:10:00,14.02,14.05,13.99,13.99,143600.0,10.1789,10.2006,10.1571,10.1571,143600.0
2007-11-20 15:20:00,14.0,14.12,13.99,14.11,267400.0,10.1643,10.2515,10.1571,10.2442,267400.0
2007-11-20 15:30:00,14.11,14.22,14.11,14.17,442000.0,10.2442,10.3241,10.2442,10.2878,442000.0
2007-11-20 15:40:00,14.17,14.2,14.11,14.13,500600.0,10.2878,10.3096,10.2442,10.2587,500600.0
2007-11-20 15:50:00,14.13,14.16,14.08,14.13,534000.0,10.2587,10.2805,10.2224,10.2587,534000.0
2007-11-21 09:30:00,13.99,14.11,13.99,14.06,129800.0,10.1571,10.2442,10.1571,10.2079,129800.0
2007-11-21 09:40:00,14.06,14.15,14.03,14.15,207800.0,10.2079,10.2733,10.1861,10.2733,207800.0
2007-11-21 09:50:00,14.15,14.15,14.05,14.06,299600.0,10.2733,10.2733,10.2006,10.2079,299600.0
2007-11-21 10:00:00,14.06,14.13,14.03,14.05,260200.0,10.2079,10.2587,10.1861,10.2006,260200.0
2007-11-21 10:10:00,14.04,14.15,14.02,14.08,217600.0,10.1934,10.2733,10.1789,10.2224,217600.0
2007-11-21 10:20:00,14.08,14.12,14.07,14.11,162600.0,10.2224,10.2515,10.2152,10.2442,162600.0
2007-11-21 10:30:00,14.11,14.11,14.0,14.06,217200.0,10.2442,10.2442,10.1643,10.2079,217200.0
2007-11-21 10:40:00,14.06,14.13,14.05,14.13,116800.0,10.2079,10.2587,10.2006,10.2587,116800.0
2007-11-21 10:50:00,14.13,14.13,14.03,14.11,147000.0,10.2587,10.2587,10.1861,10.2442,147000.0
2007-11-21 11:00:00,14.11,14.18,14.1,14.17,200400.0,10.2442,10.295,10.2369,10.2878,200400.0
2007-11-21 11:10:00,14.17,14.24,14.17,14.22,154600.0,10.2878,10.3386,10.2878,10.3241,154600.0
2007-11-21 11:20:00,14.22,14.24,14.2,14.21,115800.0,10.3241,10.3386,10.3096,10.3168,115800.0
2007-11-21 11:30:00,14.22,14.22,14.19,14.22,84400.0,10.3241,10.3241,10.3023,10.3241,84400.0
2007-11-21 11:40:00,14.22,14.24,14.2,14.24,118400.0,10.3241,10.3386,10.3096,10.3386,118400.0
2007-11-21 11:50:00,14.24,14.26,14.18,14.19,234600.0,10.3386,10.3531,10.295,10.3023,234600.0
2007-11-21 12:00:00,14.19,14.24,14.18,14.2,192000.0,10.3023,10.3386,10.295,10.3096,192000.0
2007-11-21 12:10:00,14.2,14.2,14.08,14.1,234400.0,10.3096,10.3096,10.2224,10.2369,234400.0
2007-11-21 12:20:00,14.1,14.12,14.08,14.09,79400.0,10.2369,10.2515,10.2224,10.2297,79400.0
2007-11-21 12:30:00,14.1,14.17,14.08,14.16,74000.0,10.2369,10.2878,10.2224,10.2805,74000.0
2007-11-21 12:40:00,14.16,14.17,14.13,14.15,111400.0,10.2805,10.2878,10.2587,10.2733,111400.0
2007-11-21 12:50:00,14.15,14.21,14.13,14.19,136800.0,10.2733,10.3168,10.2587,10.3023,136800.0
2007-11-21 13:00:00,14.19,14.19,14.14,14.15,264600.0,10.3023,10.3023,10.266,10.2733,264600.0
2007-11-21 13:10:00,14.17,14.17,14.14,14.15,144800.0,10.2878,10.2878,10.266,10.2733,144800.0
2007-11-21 13:20:00,14.14,14.18,14.14,14.15,192800.0,10.266,10.295,10.266,10.2733,192800.0
2007-11-21 13:30:00,14.16,14.18,14.15,14.17,96200.0,10.2805,10.295,10.2733,10.2878,96200.0
2007-11-21 13:40:00,14.17,14.2,14.15,14.2,168200.0,10.2878,10.3096,10.2733,10.3096,168200.0
2007-11-21 13:50:00,14.2,14.2,14.16,14.19,184800.0,10.3096,10.3096,10.2805,10.3023,184800.0
2007-11-21 14:00:00,14.19,14.2,14.17,14.19,88400.0,10.3023,10.3096,10.2878,10.3023,88400.0
2007-11-21 14:10:00,14.19,14.22,14.15,14.18,209000.0,10.3023,10.3241,10.2733,10.295,209000.0
2007-11-21 14:20:00,14.18,14.21,14.17,14.17,118000.0,10.295,10.3168,10.2878,10.2878,118000.0
2007-11-21 14:30:00,14.18,14.22,14.17,14.19,135000.0,10.295,10.3241,10.2878,10.3023,135000.0
2007-11-21 14:40:00,14.19,14.22,14.18,14.19,171400.0,10.3023,10.3241,10.295,10.3023,171400.0
2007-11-21 14:50:00,14.2,14.22,14.18,14.22,127600.0,10.3096,10.3241,10.295,10.3241,127600.0
2007-11-21 15:00:00,14.22,14.24,14.04,14.2,292200.0,10.3241,10.3386,10.1934,10.3096,292200.0
2007-11-21 15:10:00,14.2,14.2,14.12,14.13,264600.0,10.3096,10.3096,10.2515,10.2587,264600.0
2007-11-21 15:20:00,14.13,14.18,14.11,14.12,409800.0,10.2587,10.295,10.2442,10.2515,409800.0
2007-11-21 15:30:00,14.12,14.22,14.09,14.13,303200.0,10.2515,10.3241,10.2297,10.2587,303200.0
2007-11-21 15:40:00,14.13,14.22,14.09,14.16,307400.0,10.2587,10.3241,10.2297,10.2805,307400.0
2007-11-21 15:50:00,14.16,14.17,14.12,14.13,658400.0,10.2805,10.2878,10.2515,10.2587,658400.0
2007-11-23 09:30:00,14.24,14.24,14.15,14.18,151400.0,10.3386,10.3386,10.2733,10.295,151400.0
2007-11-23 09:40:00,14.18,14.27,14.17,14.21,200000.0,10.295,10.3604,10.2878,10.3168,200000.0
2007-11-23 09:50:00,14.21,14.21,14.13,14.17,131600.0,10.3168,10.3168,10.2587,10.2878,131600.0
2007-11-23 10:00:00,14.18,14.22,14.17,14.19,135600.0,10.295,10.3241,10.2878,10.3023,135600.0
2007-11-23 10:10:00,14.19,14.21,14.16,14.18,129600.0,10.3023,10.3168,10.2805,10.295,129600.0
2007-11-23 10:20:00,14.18,14.22,14.17,14.17,138600.0,10.295,10.3241,10.2878,10.2878,138600.0
2007-11-23 10:30:00,14.17,14.17,14.13,14.13,74600.0,10.2878,10.2878,10.2587,10.2587,74600.0
2007-11-23 10:40:00,14.13,14.13,14.06,14.07,106200.0,10.2587,10.2587,10.2079,10.2152,106200.0
2007-11-23 10:50:00,14.07,14.11,14.07,14.11,61400.0,10.2152,10.2442,10.2152,10.2442,61400.0
2007-11-23 11:00:00,14.11,14.19,14.11,14.19,126600.0,10.2442,10.3023,10.2442,10.3023,126600.0
2007-11-23 11:10:00,14.19,14.19,14.14,14.14,129000.0,10.3023,10.3023,10.266,10.266,129000.0
2007-11-23 11:20:00,14.14,14.17,14.13,14.15,75000.0,10.266,10.2878,10.2587,10.2733,75000.0
2007-11-23 11:30:00,14.14,14.22,14.13,14.21,87400.0,10.266,10.3241,10.2587,10.3168,87400.0
2007-11-23 11:40:00,14.2,14.25,14.16,14.18,144200.0,10.3096,10.3459,10.2805,10.295,144200.0
2007-11-23 11:50:00,14.18,14.18,14.15,14.18,129400.0,10.295,10.295,10.2733,10.295,129400.0
2007-11-23 12:00:00,14.17,14.17,14.1,14.1,132000.0,10.2878,10.2878,10.2369,10.2369,132000.0
2007-11-23 12:10:00,14.11,14.12,14.02,14.11,355000.0,10.2442,10.2515,10.1789,10.2442,355000.0
2007-11-23 12:20:00,14.11,14.13,14.08,14.13,371400.0,10.2442,10.2587,10.2224,10.2587,371400.0
2007-11-23 12:30:00,14.13,14.13,13.99,14.0,350400.0,10.2587,10.2587,10.1571,10.1643,350400.0
2007-11-23 12:40:00,14.0,14.09,13.99,14.08,384600.0,10.1643,10.2297,10.1571,10.2224,384600.0
2007-11-23 12:50:00,14.08,14.08,13.91,13.99,779400.0,10.2224,10.2224,10.099,10.1571,779400.0
2007-11-26 09:30:00,14.0,14.15,14.0,14.15,344600.0,10.1643,10.2733,10.1643,10.2733,344600.0
2007-11-26 09:40:00,14.15,14.2,14.09,14.19,410800.0,10.2733,10.3096,10.2297,10.3023,410800.0
2007-11-26 09:50:00,14.18,14.21,14.03,14.19,257000.0,10.295,10.3168,10.1861,10.3023,257000.0
2007-11-26 10:00:00,14.2,14.2,14.15,14.2,250400.0,10.3096,10.3096,10.2733,10.3096,250400.0
2007-11-26 10:10:00,14.2,14.21,14.17,14.2,227800.0,10.3096,10.3168,10.2878,10.3096,227800.0
2007-11-26 10:20:00,14.2,14.2,14.16,14.18,470200.0,10.3096,10.3096,10.2805,10.295,470200.0
2007-11-26 10:30:00,14.18,14.24,14.18,14.21,353600.0,10.295,10.3386,10.295,10.3168,353600.0
2007-11-26 10:40:00,14.21,14.23,14.17,14.22,175000.0,10.3168,10.3313,10.2878,10.3241,175000.0
2007-11-26 10:50:00,14.22,14.24,14.2,14.21,189600.0,10.3241,10.3386,10.3096,10.3168,189600.0
2007-11-26 11:00:00,14.21,14.25,14.21,14.21,151400.0,10.3168,10.3459,10.3168,10.3168,151400.0
2007-11-26 11:10:00,14.21,14.22,14.17,14.22,146600.0,10.3168,10.3241,10.2878,10.3241,146600.0
2007-11-26 11:20:00,14.22,14.22,14.17,14.19,200800.0,10.3241,10.3241,10.2878,10.3023,200800.0
2007-11-26 11:30:00,14.19,14.22,14.19,14.19,205800.0,10.3023,10.3241,10.3023,10.3023,205800.0
2007-11-26 11:40:00,14.19,14.24,14.18,14.22,157600.0,10.3023,10.3386,10.295,10.3241,157600.0
2007-11-26 11:50:00,14.22,14.24,14.22,14.22,96400.0,10.3241,10.3386,10.3241,10.3241,96400.0
2007-11-26 12:00:00,14.22,14.24,14.2,14.24,165600.0,10.3241,10.3386,10.3096,10.3386,165600.0
2007-11-26 12:10:00,14.24,14.24,14.22,14.22,75600.0,10.3386,10.3386,10.3241,10.3241,75600.0
2007-11-26 12:20:00,14.22,14.24,14.22,14.23,84000.0,10.3241,10.3386,10.3241,10.3313,84000.0
2007-11-26 12:30:00,14.24,14.24,14.21,14.22,99000.0,10.3386,10.3386,10.3168,10.3241,99000.0
2007-11-26 12:40:00,14.22,14.27,14.22,14.25,196000.0,10.3241,10.3604,10.3241,10.3459,196000.0
2007-11-26 12:50:00,14.25,14.31,14.23,14.3,117200.0,10.3459,10.3894,10.3313,10.3822,117200.0
2007-11-26 13:00:00,14.3,14.3,14.25,14.25,127400.0,10.3822,10.3822,10.3459,10.3459,127400.0
2007-11-26 13:10:00,14.25,14.29,14.25,14.29,163600.0,10.3459,10.3749,10.3459,10.3749,163600.0
2007-11-26 13:20:00,14.29,14.3,14.27,14.28,128800.0,10.3749,10.3822,10.3604,10.3676,128800.0
2007-11-26 13:30:00,14.28,14.31,14.28,14.31,211600.0,10.3676,10.3894,10.3676,10.3894,211600.0
2007-11-26 13:40:00,14.31,14.31,14.24,14.26,130400.0,10.3894,10.3894,10.3386,10.3531,130400.0
2007-11-26 13:50:00,14.26,14.26,14.2,14.23,120400.0,10.3531,10.3531,10.3096,10.3313,120400.0
2007-11-26 14:00:00,14.23,14.24,14.19,14.21,104400.0,10.3313,10.3386,10.3023,10.3168,104400.0
2007-11-26 14:10:00,14.21,14.23,14.18,14.23,132000.0,10.3168,10.3313,10.295,10.3313,132000.0
2007-11-26 14:20:00,14.23,14.24,14.19,14.19,124800.0,10.3313,10.3386,10.3023,10.3023,124800.0
2007-11-26 14:30:00,14.19,14.21,14.17,14.17,110000.0,10.3023,10.3168,10.2878,10.2878,110000.0
2007-11-26 14:40:00,14.17,14.18,14.14,14.14,171400.0,10.2878,10.295,10.266,10.266,171400.0
2007-11-26 14:50:00,14.14,14.17,14.12,14.12,158600.0,10.266,10.2878,10.2515,10.2515,158600.0
2007-11-26 15:00:00,14.12,14.13,14.09,14.1,210200.0,10.2515,10.2587,10.2297,10.2369,210200.0
2007-11-26 15:10:00,14.1,14.13,14.05,14.11,218600.0,10.2369,10.2587,10.2006,10.2442,218600.0
2007-11-26 15:20:00,14.11,14.11,14.06,14.06,223200.0,10.2442,10.2442,10.2079,10.2079,223200.0
2007-11-26 15:30:00,14.06,14.09,14.06,14.08,183000.0,10.2079,10.2297,10.2079,10.2224,183000.0
2007-11-26 15:40:00,14.08,14.09,14.04,14.04,313600.0,10.2224,10.2297,10.1934,10.1934,313600.0
2007-11-26 15:50:00,14.04,14.04,13.98,13.98,488200.0,10.1934,10.1934,10.1498,10.1498,488200.0
2007-11-27 09:30:00,14.05,14.06,13.99,13.99,427400.0,10.2006,10.2079,10.1571,10.1571,427400.0
2007-11-27 09:40:00,13.99,14.04,13.95,14.04,327000.0,10.1571,10.1934,10.128,10.1934,327000.0
2007-11-27 09:50:00,14.04,14.08,14.02,14.03,291000.0,10.1934,10.2224,10.1789,10.1861,291000.0
2007-11-27 10:00:00,14.03,14.04,13.89,13.9,283200.0,10.1861,10.1934,10.0845,10.0917,283200.0
2007-11-27 10:10:00,13.9,13.96,13.84,13.94,316800.0,10.0917,10.1353,10.0482,10.1208,316800.0
2007-11-27 10:20:00,13.94,13.99,13.94,13.96,278800.0,10.1208,10.1571,10.1208,10.1353,278800.0
2007-11-27 10:30:00,13.96,14.03,13.94,13.95,279600.0,10.1353,10.1861,10.1208,10.128,279600.0
2007-11-27 10:40:00,13.95,13.99,13.93,13.99,204800.0,10.128,10.1571,10.1135,10.1571,204800.0
2007-11-27 10:50:00,13.99,14.02,13.96,14.01,185200.0,10.1571,10.1789,10.1353,10.1716,185200.0
2007-11-27 11:00:00,14.01,14.01,13.94,13.94,191000.0,10.1716,10.1716,10.1208,10.1208,191000.0
2007-11-27 11:10:00,13.94,13.94,13.86,13.89,209800.0,10.1208,10.1208,10.0627,10.0845,209800.0
2007-11-27 11:20:00,13.88,13.9,13.84,13.84,179200.0,10.0772,10.0917,10.0482,10.0482,179200.0
2007-11-27 11:30:00,13.84,13.97,13.83,13.95,312800.0,10.0482,10.1426,10.0409,10.128,312800.0
2007-11-27 11:40:00,13.95,13.97,13.92,13.92,84000.0,10.128,10.1426,10.1063,10.1063,84000.0
2007-11-27 11:50:00,13.92,13.92,13.9,13.91,75000.0,10.1063,10.1063,10.0917,10.099,75000.0
2007-11-27 12:00:00,13.91,13.95,13.91,13.95,115400.0,10.099,10.128,10.099,10.128,115400.0
2007-11-27 12:10:00,13.95,13.96,13.93,13.95,111000.0,10.128,10.1353,10.1135,10.128,111000.0
2007-11-27 12:20:00,13.95,13.95,13.9,13.94,148000.0,10.128,10.128,10.0917,10.1208,148000.0
2007-11-27 12:30:00,13.95,13.99,13.94,13.95,121800.0,10.128,10.1571,10.1208,10.128,121800.0
2007-11-27 12:40:00,13.96,13.97,13.94,13.94,111200.0,10.1353,10.1426,10.1208,10.1208,111200.0
2007-11-27 12:50:00,13.94,13.95,13.93,13.94,82600.0,10.1208,10.128,10.1135,10.1208,82600.0
2007-11-27 13:00:00,13.93,13.95,13.93,13.95,81600.0,10.1135,10.128,10.1135,10.128,81600.0
2007-11-27 13:10:00,13.94,13.95,13.93,13.94,94200.0,10.1208,10.128,10.1135,10.1208,94200.0
2007-11-27 13:20:00,13.94,13.95,13.93,13.94,302000.0,10.1208,10.128,10.1135,10.1208,302000.0
2007-11-27 13:30:00,13.94,13.94,13.88,13.91,224400.0,10.1208,10.1208,10.0772,10.099,224400.0
2007-11-27 13:40:00,13.91,13.93,13.88,13.9,106200.0,10.099,10.1135,10.0772,10.0917,106200.0
2007-11-27 13:50:00,13.89,13.89,13.79,13.8,259400.0,10.0845,10.0845,10.0119,10.0191,259400.0
2007-11-27 14:00:00,13.8,13.8,13.68,13.75,325800.0,10.0191,10.0191,9.932,9.9828,325800.0
2007-11-27 14:10:00,13.75,13.77,13.74,13.75,212200.0,9.9828,9.9974,9.9756,9.9828,212200.0
2007-11-27 14:20:00,13.75,13.76,13.72,13.75,220600.0,9.9828,9.9901,9.9611,9.9828,220600.0
2007-11-27 14:30:00,13.75,13.78,13.68,13.7,192200.0,9.9828,10.0046,9.932,9.9465,192200.0
2007-11-27 14:40:00,13.7,13.73,13.67,13.72,236200.0,9.9465,9.9683,9.9248,9.9611,236200.0
2007-11-27 14:50:00,13.73,13.81,13.71,13.8,169000.0,9.9683,10.0264,9.9538,10.0191,169000.0
2007-11-27 15:00:00,13.8,13.83,13.76,13.77,196000.0,10.0191,10.0409,9.9901,9.9974,196000.0
2007-11-27 15:10:00,13.77,13.87,13.77,13.86,239600.0,9.9974,10.07,9.9974,10.0627,239600.0
2007-11-27 15:20:00,13.86,13.88,13.78,13.8,220800.0,10.0627,10.0772,10.0046,10.0191,220800.0
2007-11-27 15:30:00,13.81,13.92,13.79,13.9,313000.0,10.0264,10.1063,10.0119,10.0917,313000.0
2007-11-27 15:40:00,13.9,13.95,13.9,13.93,496800.0,10.0917,10.128,10.0917,10.1135,496800.0
2007-11-27 15:50:00,13.93,13.96,13.68,13.95,844800.0,10.1135,10.1353,9.932,10.128,844800.0
2007-11-28 09:30:00,13.99,14.12,13.95,14.11,397000.0,10.1571,10.2515,10.128,10.2442,397000.0
2007-11-28 09:40:00,14.11,14.22,14.08,14.19,283000.0,10.2442,10.3241,10.2224,10.3023,283000.0
2007-11-28 09:50:00,14.19,14.23,14.08,14.09,298400.0,10.3023,10.3313,10.2224,10.2297,298400.0
2007-11-28 10:00:00,14.09,14.12,14.03,14.04,181600.0,10.2297,10.2515,10.1861,10.1934,181600.0
2007-11-28 10:10:00,14.04,14.15,14.03,14.15,253800.0,10.1934,10.2733,10.1861,10.2733,253800.0
2007-11-28 10:20:00,14.15,14.18,14.14,14.15,183800.0,10.2733,10.295,10.266,10.2733,183800.0
2007-11-28 10:30:00,14.16,14.22,14.15,14.22,247200.0,10.2805,10.3241,10.2733,10.3241,247200.0
2007-11-28 10:40:00,14.22,14.32,14.22,14.3,218400.0,10.3241,10.3967,10.3241,10.3822,218400.0
2007-11-28 10:50:00,14.3,14.35,14.24,14.24,229800.0,10.3822,10.4185,10.3386,10.3386,229800.0
2007-11-28 11:00:00,14.24,14.29,14.23,14.29,145400.0,10.3386,10.3749,10.3313,10.3749,145400.0
2007-11-28 11:10:00,14.28,14.29,14.26,14.28,121400.0,10.3676,10.3749,10.3531,10.3676,121400.0
2007-11-28 11:20:00,14.28,14.29,14.23,14.29,174400.0,10.3676,10.3749,10.3313,10.3749,174400.0
2007-11-28 11:30:00,14.28,14.29,14.21,14.22,137600.0,10.3676,10.3749,10.3168,10.3241,137600.0
2007-11-28 11:40:00,14.25,14.25,14.19,14.21,251000.0,10.3459,10.3459,10.3023,10.3168,251000.0
2007-11-28 11:50:00,14.21,14.26,14.21,14.25,216800.0,10.3168,10.3531,10.3168,10.3459,216800.0
2007-11-28 12:00:00,14.24,14.37,14.24,14.37,365000.0,10.3386,10.433,10.3386,10.433,365000.0
2007-11-28 12:10:00,14.36,14.37,14.34,14.35,204600.0,10.4257,10.433,10.4112,10.4185,204600.0
2007-11-28 12:20:00,14.35,14.36,14.31,14.36,181400.0,10.4185,10.4257,10.3894,10.4257,181400.0
2007-11-28 12:30:00,14.36,14.37,14.31,14.31,113200.0,10.4257,10.433,10.3894,10.3894,113200.0
2007-11-28 12:40:00,14.31,14.32,14.28,14.31,160800.0,10.3894,10.3967,10.3676,10.3894,160800.0
2007-11-28 12:50:00,14.31,14.31,14.26,14.26,100200.0,10.3894,10.3894,10.3531,10.3531,100200.0
2007-11-28 13:00:00,14.26,14.29,14.25,14.26,132200.0,10.3531,10.3749,10.3459,10.3531,132200.0
2007-11-28 13:10:00,14.25,14.28,14.24,14.28,148000.0,10.3459,10.3676,10.3386,10.3676,148000.0
2007-11-28 13:20:00,14.28,14.31,14.28,14.3,119200.0,10.3676,10.3894,10.3676,10.3822,119200.0
2007-11-28 13:30:00,14.3,14.3,14.26,14.29,147200.0,10.3822,10.3822,10.3531,10.3749,147200.0
2007-11-28 13:40:00,14.29,14.3,14.27,14.29,139000.0,10.3749,10.3822,10.3604,10.3749,139000.0
2007-11-28 13:50:00,14.3,14.38,14.29,14.35,202800.0,10.3822,10.4402,10.3749,10.4185,202800.0
2007-11-28 14:00:00,14.35,14.35,14.33,14.35,141600.0,10.4185,10.4185,10.4039,10.4185,141600.0
2007-11-28 14:10:00,14.35,14.37,14.33,14.33,163000.0,10.4185,10.433,10.4039,10.4039,163000.0
2007-11-28 14:20:00,14.33,14.33,14.29,14.3,157200.0,10.4039,10.4039,10.3749,10.3822,157200.0
2007-11-28 14:30:00,14.29,14.32,14.29,14.31,173800.0,10.3749,10.3967,10.3749,10.3894,173800.0
2007-11-28 14:40:00,14.31,14.31,14.24,14.28,213000.0,10.3894,10.3894,10.3386,10.3676,213000.0
2007-11-28 14:50:00,14.28,14.28,14.23,14.24,228800.0,10.3676,10.3676,10.3313,10.3386,228800.0
2007-11-28 15:00:00,14.24,14.24,14.19,14.21,325600.0,10.3386,10.3386,10.3023,10.3168,325600.0
2007-11-28 15:10:00,14.21,14.29,14.2,14.29,423400.0,10.3168,10.3749,10.3096,10.3749,423400.0
2007-11-28 15:20:00,14.29,14.33,14.29,14.33,321200.0,10.3749,10.4039,10.3749,10.4039,321200.0
2007-11-28 15:30:00,14.33,14.34,14.3,14.32,408800.0,10.4039,10.4112,10.3822,10.3967,408800.0
2007-11-28 15:40:00,14.32,14.34,14.2,14.21,657800.0,10.3967,10.4112,10.3096,10.3168,657800.0
2007-11-28 15:50:00,14.2,14.28,14.2,14.27,832600.0,10.3096,10.3676,10.3096,10.3604,832600.0
2007-11-29 09:30:00,14.25,14.25,13.98,14.06,698000.0,10.3459,10.3459,10.1498,10.2079,698000.0
2007-11-29 09:40:00,14.06,14.12,14.05,14.11,284400.0,10.2079,10.2515,10.2006,10.2442,284400.0
2007-11-29 09:50:00,14.1,14.16,14.05,14.14,174600.0,10.2369,10.2805,10.2006,10.266,174600.0
2007-11-29 10:00:00,14.15,14.2,14.09,14.11,200200.0,10.2733,10.3096,10.2297,10.2442,200200.0
2007-11-29 10:10:00,14.11,14.16,14.07,14.15,271000.0,10.2442,10.2805,10.2152,10.2733,271000.0
2007-11-29 10:20:00,14.16,14.16,14.07,14.07,189000.0,10.2805,10.2805,10.2152,10.2152,189000.0
2007-11-29 10:30:00,14.07,14.08,14.04,14.04,248400.0,10.2152,10.2224,10.1934,10.1934,248400.0
2007-11-29 10:40:00,14.04,14.06,14.03,14.04,179200.0,10.1934,10.2079,10.1861,10.1934,179200.0
2007-11-29 10:50:00,14.04,14.05,14.03,14.05,146400.0,10.1934,10.2006,10.1861,10.2006,146400.0
2007-11-29 11:00:00,14.05,14.09,14.05,14.08,187200.0,10.2006,10.2297,10.2006,10.2224,187200.0
2007-11-29 11:10:00,14.08,14.11,14.06,14.11,156200.0,10.2224,10.2442,10.2079,10.2442,156200.0
2007-11-29 11:20:00,14.11,14.15,14.09,14.13,122200.0,10.2442,10.2733,10.2297,10.2587,122200.0
2007-11-29 11:30:00,14.13,14.19,14.13,14.16,207200.0,10.2587,10.3023,10.2587,10.2805,207200.0
2007-11-29 11:40:00,14.17,14.2,14.15,14.18,180000.0,10.2878,10.3096,10.2733,10.295,180000.0
2007-11-29 11:50:00,14.18,14.21,14.17,14.2,56000.0,10.295,10.3168,10.2878,10.3096,56000.0
2007-11-29 12:00:00,14.2,14.25,14.19,14.25,140800.0,10.3096,10.3459,10.3023,10.3459,140800.0
2007-11-29 12:10:00,14.24,14.25,14.21,14.24,138000.0,10.3386,10.3459,10.3168,10.3386,138000.0
2007-11-29 12:20:00,14.23,14.27,14.23,14.26,96000.0,10.3313,10.3604,10.3313,10.3531,96000.0
2007-11-29 12:30:00,14.26,14.28,14.26,14.27,79400.0,10.3531,10.3676,10.3531,10.3604,79400.0
2007-11-29 12:40:00,14.27,14.28,14.22,14.23,94400.0,10.3604,10.3676,10.3241,10.3313,94400.0
2007-11-29 12:50:00,14.24,14.27,14.22,14.22,124600.0,10.3386,10.3604,10.3241,10.3241,124600.0
2007-11-29 13:00:00,14.23,14.24,14.17,14.24,138400.0,10.3313,10.3386,10.2878,10.3386,138400.0
2007-11-29 13:10:00,14.23,14.24,14.2,14.22,116600.0,10.3313,10.3386,10.3096,10.3241,116600.0
2007-11-29 13:20:00,14.22,14.22,14.19,14.19,141600.0,10.3241,10.3241,10.3023,10.3023,141600.0
2007-11-29 13:30:00,14.19,14.21,14.16,14.16,98600.0,10.3023,10.3168,10.2805,10.2805,98600.0
2007-11-29 13:40:00,14.16,14.16,14.12,14.15,139600.0,10.2805,10.2805,10.2515,10.2733,139600.0
2007-11-29 13:50:00,14.15,14.22,14.15,14.2,130400.0,10.2733,10.3241,10.2733,10.3096,130400.0
2007-11-29 14:00:00,14.2,14.24,14.17,14.24,122000.0,10.3096,10.3386,10.2878,10.3386,122000.0
2007-11-29 14:10:00,14.24,14.28,14.22,14.26,162800.0,10.3386,10.3676,10.3241,10.3531,162800.0
2007-11-29 14:20:00,14.26,14.3,14.24,14.3,138600.0,10.3531,10.3822,10.3386,10.3822,138600.0
2007-11-29 14:30:00,14.29,14.29,14.24,14.24,107600.0,10.3749,10.3749,10.3386,10.3386,107600.0
2007-11-29 14:40:00,14.24,14.26,14.22,14.22,122600.0,10.3386,10.3531,10.3241,10.3241,122600.0
2007-11-29 14:50:00,14.23,14.25,14.2,14.23,197000.0,10.3313,10.3459,10.3096,10.3313,197000.0
2007-11-29 15:00:00,14.23,14.27,14.22,14.24,157200.0,10.3313,10.3604,10.3241,10.3386,157200.0
2007-11-29 15:10:00,14.24,14.24,14.19,14.2,128000.0,10.3386,10.3386,10.3023,10.3096,128000.0
2007-11-29 15:20:00,14.2,14.22,14.18,14.21,117200.0,10.3096,10.3241,10.295,10.3168,117200.0
2007-11-29 15:30:00,14.21,14.21,14.13,14.13,330800.0,10.3168,10.3168,10.2587,10.2587,330800.0
2007-11-29 15:40:00,14.14,14.16,14.09,14.13,398400.0,10.266,10.2805,10.2297,10.2587,398400.0
2007-11-29 15:50:00,14.13,14.17,14.1,14.15,383800.0,10.2587,10.2878,10.2369,10.2733,383800.0
2007-11-30 09:30:00,14.28,14.38,14.27,14.36,495400.0,10.3676,10.4402,10.3604,10.4257,495400.0
2007-11-30 09:40:00,14.35,14.37,14.31,14.31,272400.0,10.4185,10.433,10.3894,10.3894,272400.0
2007-11-30 09:50:00,14.32,14.38,14.31,14.37,320400.0,10.3967,10.4402,10.3894,10.433,320400.0
2007-11-30 10:00:00,14.37,14.38,14.31,14.35,150200.0,10.433,10.4402,10.3894,10.4185,150200.0
2007-11-30 10:10:00,14.35,14.4,14.31,14.4,215600.0,10.4185,10.4548,10.3894,10.4548,215600.0
2007-11-30 10:20:00,14.4,14.44,14.38,14.43,294200.0,10.4548,10.4838,10.4402,10.4765,294200.0
2007-11-30 10:30:00,14.44,14.45,14.4,14.43,195200.0,10.4838,10.4911,10.4548,10.4765,195200.0
2007-11-30 10:40:00,14.43,14.48,14.42,14.48,227400.0,10.4765,10.5128,10.4693,10.5128,227400.0
2007-11-30 10:50:00,14.47,14.5,14.45,14.45,261200.0,10.5056,10.5274,10.4911,10.4911,261200.0
2007-11-30 11:00:00,14.45,14.46,14.41,14.46,231200.0,10.4911,10.4983,10.462,10.4983,231200.0
2007-11-30 11:10:00,14.46,14.47,14.35,14.37,257000.0,10.4983,10.5056,10.4185,10.433,257000.0
2007-11-30 11:20:00,14.37,14.43,14.37,14.42,134600.0,10.433,10.4765,10.433,10.4693,134600.0
2007-11-30 11:30:00,14.42,14.43,14.32,14.38,112400.0,10.4693,10.4765,10.3967,10.4402,112400.0
2007-11-30 11:40:00,14.39,14.44,14.38,14.44,63000.0,10.4475,10.4838,10.4402,10.4838,63000.0
2007-11-30 11:50:00,14.44,14.48,14.44,14.48,97000.0,10.4838,10.5128,10.4838,10.5128,97000.0
2007-11-30 12:00:00,14.47,14.49,14.47,14.47,149000.0,10.5056,10.5201,10.5056,10.5056,149000.0
2007-11-30 12:10:00,14.47,14.49,14.47,14.49,200000.0,10.5056,10.5201,10.5056,10.5201,200000.0
2007-11-30 12:20:00,14.49,14.49,14.46,14.49,229000.0,10.5201,10.5201,10.4983,10.5201,229000.0
2007-11-30 12:30:00,14.49,14.49,14.48,14.48,116600.0,10.5201,10.5201,10.5128,10.5128,116600.0
2007-11-30 12:40:00,14.49,14.5,14.49,14.49,240200.0,10.5201,10.5274,10.5201,10.5201,240200.0
2007-11-30 12:50:00,14.49,14.53,14.49,14.53,253800.0,10.5201,10.5491,10.5201,10.5491,253800.0
2007-11-30 13:00:00,14.52,14.53,14.46,14.46,120600.0,10.5419,10.5491,10.4983,10.4983,120600.0
2007-11-30 13:10:00,14.47,14.49,14.46,14.48,163800.0,10.5056,10.5201,10.4983,10.5128,163800.0
2007-11-30 13:20:00,14.48,14.55,14.48,14.54,151600.0,10.5128,10.5637,10.5128,10.5564,151600.0
2007-11-30 13:30:00,14.54,14.59,14.54,14.55,237400.0,10.5564,10.5927,10.5564,10.5637,237400.0
2007-11-30 13:40:00,14.55,14.56,14.55,14.56,107800.0,10.5637,10.5709,10.5637,10.5709,107800.0
2007-11-30 13:50:00,14.56,14.58,14.55,14.56,126000.0,10.5709,10.5854,10.5637,10.5709,126000.0
2007-11-30 14:00:00,14.56,14.56,14.5,14.5,148400.0,10.5709,10.5709,10.5274,10.5274,148400.0
2007-11-30 14:10:00,14.5,14.5,14.48,14.5,116400.0,10.5274,10.5274,10.5128,10.5274,116400.0
2007-11-30 14:20:00,14.5,14.52,14.47,14.48,135000.0,10.5274,10.5419,10.5056,10.5128,135000.0
2007-11-30 14:30:00,14.48,14.51,14.46,14.51,167600.0,10.5128,10.5346,10.4983,10.5346,167600.0
2007-11-30 14:40:00,14.5,14.51,14.47,14.47,161400.0,10.5274,10.5346,10.5056,10.5056,161400.0
2007-11-30 14:50:00,14.47,14.47,14.45,14.46,223600.0,10.5056,10.5056,10.4911,10.4983,223600.0
2007-11-30 15:00:00,14.46,14.46,14.4,14.41,273600.0,10.4983,10.4983,10.4548,10.462,273600.0
2007-11-30 15:10:00,14.41,14.43,14.38,14.42,227800.0,10.462,10.4765,10.4402,10.4693,227800.0
2007-11-30 15:20:00,14.42,14.44,14.4,14.42,335000.0,10.4693,10.4838,10.4548,10.4693,335000.0
2007-11-30 15:30:00,14.42,14.43,14.36,14.36,378200.0,10.4693,10.4765,10.4257,10.4257,378200.0
2007-11-30 15:40:00,14.36,14.42,14.3,14.31,891600.0,10.4257,10.4693,10.3822,10.3894,891600.0
2007-11-30 15:50:00,14.31,14.4,14.3,14.4,1376200.0,10.3894,10.4548,10.3822,10.4548,1376200.0
2007-12-03 09:30:00,14.46,14.49,14.37,14.4,252800.0,10.4983,10.5201,10.433,10.4548,252800.0
2007-12-03 09:40:00,14.4,14.42,14.25,14.32,412800.0,10.4548,10.4693,10.3459,10.3967,412800.0
2007-12-03 09:50:00,14.33,14.38,14.25,14.38,795000.0,10.4039,10.4402,10.3459,10.4402,795000.0
2007-12-03 10:00:00,14.37,14.46,14.37,14.45,368800.0,10.433,10.4983,10.433,10.4911,368800.0
2007-12-03 10:10:00,14.46,14.49,14.43,14.49,160000.0,10.4983,10.5201,10.4765,10.5201,160000.0
2007-12-03 10:20:00,14.49,14.6,14.47,14.58,423600.0,10.5201,10.6,10.5056,10.5854,423600.0
2007-12-03 10:30:00,14.58,14.64,14.54,14.6,402000.0,10.5854,10.629,10.5564,10.6,402000.0
2007-12-03 10:40:00,14.6,14.62,14.56,14.6,213200.0,10.6,10.6145,10.5709,10.6,213200.0
2007-12-03 10:50:00,14.6,14.63,14.54,14.62,425200.0,10.6,10.6217,10.5564,10.6145,425200.0
2007-12-03 11:00:00,14.62,14.63,14.57,14.59,332000.0,10.6145,10.6217,10.5782,10.5927,332000.0
2007-12-03 11:10:00,14.6,14.63,14.58,14.6,288600.0,10.6,10.6217,10.5854,10.6,288600.0
2007-12-03 11:20:00,14.6,14.6,14.58,14.59,169400.0,10.6,10.6,10.5854,10.5927,169400.0
2007-12-03 11:30:00,14.59,14.63,14.56,14.62,166200.0,10.5927,10.6217,10.5709,10.6145,166200.0
2007-12-03 11:40:00,14.61,14.68,14.61,14.67,225400.0,10.6072,10.658,10.6072,10.6508,225400.0
2007-12-03 11:50:00,14.67,14.67,14.62,14.63,183800.0,10.6508,10.6508,10.6145,10.6217,183800.0
2007-12-03 12:00:00,14.63,14.63,14.6,14.63,98000.0,10.6217,10.6217,10.6,10.6217,98000.0
2007-12-03 12:10:00,14.63,14.64,14.6,14.62,224600.0,10.6217,10.629,10.6,10.6145,224600.0
2007-12-03 12:20:00,14.62,14.63,14.59,14.6,182800.0,10.6145,10.6217,10.5927,10.6,182800.0
2007-12-03 12:30:00,14.6,14.63,14.59,14.63,168800.0,10.6,10.6217,10.5927,10.6217,168800.0
2007-12-03 12:40:00,14.62,14.64,14.62,14.63,201400.0,10.6145,10.629,10.6145,10.6217,201400.0
2007-12-03 12:50:00,14.63,14.63,14.59,14.61,78600.0,10.6217,10.6217,10.5927,10.6072,78600.0
2007-12-03 13:00:00,14.61,14.61,14.53,14.55,139800.0,10.6072,10.6072,10.5491,10.5637,139800.0
2007-12-03 13:10:00,14.54,14.55,14.49,14.51,101200.0,10.5564,10.5637,10.5201,10.5346,101200.0
2007-12-03 13:20:00,14.5,14.54,14.47,14.52,252400.0,10.5274,10.5564,10.5056,10.5419,252400.0
2007-12-03 13:30:00,14.53,14.55,14.5,14.54,258800.0,10.5491,10.5637,10.5274,10.5564,258800.0
2007-12-03 13:40:00,14.54,14.55,14.51,14.52,100600.0,10.5564,10.5637,10.5346,10.5419,100600.0
2007-12-03 13:50:00,14.52,14.52,14.45,14.47,167200.0,10.5419,10.5419,10.4911,10.5056,167200.0
2007-12-03 14:00:00,14.47,14.49,14.47,14.49,92600.0,10.5056,10.5201,10.5056,10.5201,92600.0
2007-12-03 14:10:00,14.49,14.52,14.47,14.52,176600.0,10.5201,10.5419,10.5056,10.5419,176600.0
2007-12-03 14:20:00,14.52,14.53,14.5,14.51,159600.0,10.5419,10.5491,10.5274,10.5346,159600.0
2007-12-03 14:30:00,14.51,14.54,14.51,14.53,186600.0,10.5346,10.5564,10.5346,10.5491,186600.0
2007-12-03 14:40:00,14.53,14.59,14.53,14.54,129200.0,10.5491,10.5927,10.5491,10.5564,129200.0
2007-12-03 14:50:00,14.54,14.58,14.54,14.58,89200.0,10.5564,10.5854,10.5564,10.5854,89200.0
2007-12-03 15:00:00,14.58,14.58,14.51,14.51,176400.0,10.5854,10.5854,10.5346,10.5346,176400.0
2007-12-03 15:10:00,14.51,14.54,14.49,14.51,375000.0,10.5346,10.5564,10.5201,10.5346,375000.0
2007-12-03 15:20:00,14.51,14.57,14.5,14.54,243800.0,10.5346,10.5782,10.5274,10.5564,243800.0
2007-12-03 15:30:00,14.53,14.55,14.47,14.48,207000.0,10.5491,10.5637,10.5056,10.5128,207000.0
2007-12-03 15:40:00,14.49,14.49,14.44,14.45,253600.0,10.5201,10.5201,10.4838,10.4911,253600.0
2007-12-03 15:50:00,14.44,14.47,14.43,14.45,419800.0,10.4838,10.5056,10.4765,10.4911,419800.0
2007-12-04 09:30:00,14.33,14.53,14.25,14.3,400000.0,10.4039,10.5491,10.3459,10.3822,400000.0
2007-12-04 09:40:00,14.3,14.31,14.25,14.27,461800.0,10.3822,10.3894,10.3459,10.3604,461800.0
2007-12-04 09:50:00,14.27,14.3,14.27,14.29,262200.0,10.3604,10.3822,10.3604,10.3749,262200.0
2007-12-04 10:00:00,14.3,14.31,14.25,14.26,358000.0,10.3822,10.3894,10.3459,10.3531,358000.0
2007-12-04 10:10:00,14.26,14.38,14.26,14.38,385800.0,10.3531,10.4402,10.3531,10.4402,385800.0
2007-12-04 10:20:00,14.38,14.4,14.34,14.39,152600.0,10.4402,10.4548,10.4112,10.4475,152600.0
2007-12-04 10:30:00,14.39,14.4,14.35,14.36,124800.0,10.4475,10.4548,10.4185,10.4257,124800.0
2007-12-04 10:40:00,14.36,14.41,14.35,14.36,140800.0,10.4257,10.462,10.4185,10.4257,140800.0
2007-12-04 10:50:00,14.35,14.42,14.34,14.4,117400.0,10.4185,10.4693,10.4112,10.4548,117400.0
2007-12-04 11:00:00,14.4,14.44,14.39,14.42,248400.0,10.4548,10.4838,10.4475,10.4693,248400.0
2007-12-04 11:10:00,14.43,14.44,14.4,14.41,169400.0,10.4765,10.4838,10.4548,10.462,169400.0
2007-12-04 11:20:00,14.4,14.44,14.4,14.42,116800.0,10.4548,10.4838,10.4548,10.4693,116800.0
2007-12-04 11:30:00,14.43,14.44,14.38,14.39,142600.0,10.4765,10.4838,10.4402,10.4475,142600.0
2007-12-04 11:40:00,14.4,14.42,14.38,14.41,111200.0,10.4548,10.4693,10.4402,10.462,111200.0
2007-12-04 11:50:00,14.4,14.42,14.38,14.38,441000.0,10.4548,10.4693,10.4402,10.4402,441000.0
2007-12-04 12:00:00,14.38,14.46,14.38,14.44,142600.0,10.4402,10.4983,10.4402,10.4838,142600.0
2007-12-04 12:10:00,14.44,14.5,14.44,14.47,150000.0,10.4838,10.5274,10.4838,10.5056,150000.0
2007-12-04 12:20:00,14.47,14.51,14.47,14.49,154200.0,10.5056,10.5346,10.5056,10.5201,154200.0
2007-12-04 12:30:00,14.49,14.5,14.43,14.44,136200.0,10.5201,10.5274,10.4765,10.4838,136200.0
2007-12-04 12:40:00,14.44,14.51,14.43,14.51,159200.0,10.4838,10.5346,10.4765,10.5346,159200.0
2007-12-04 12:50:00,14.51,14.51,14.46,14.47,108000.0,10.5346,10.5346,10.4983,10.5056,108000.0
2007-12-04 13:00:00,14.46,14.49,14.44,14.46,137600.0,10.4983,10.5201,10.4838,10.4983,137600.0
2007-12-04 13:10:00,14.45,14.45,14.41,14.42,214800.0,10.4911,10.4911,10.462,10.4693,214800.0
2007-12-04 13:20:00,14.42,14.43,14.4,14.42,155200.0,10.4693,10.4765,10.4548,10.4693,155200.0
2007-12-04 13:30:00,14.42,14.43,14.37,14.38,147200.0,10.4693,10.4765,10.433,10.4402,147200.0
2007-12-04 13:40:00,14.38,14.38,14.36,14.38,256200.0,10.4402,10.4402,10.4257,10.4402,256200.0
2007-12-04 13:50:00,14.38,14.38,14.29,14.31,198600.0,10.4402,10.4402,10.3749,10.3894,198600.0
2007-12-04 14:00:00,14.31,14.31,14.27,14.27,302000.0,10.3894,10.3894,10.3604,10.3604,302000.0
2007-12-04 14:10:00,14.27,14.29,14.26,14.27,177400.0,10.3604,10.3749,10.3531,10.3604,177400.0
2007-12-04 14:20:00,14.27,14.29,14.23,14.24,202600.0,10.3604,10.3749,10.3313,10.3386,202600.0
2007-12-04 14:30:00,14.24,14.33,14.24,14.32,129200.0,10.3386,10.4039,10.3386,10.3967,129200.0
2007-12-04 14:40:00,14.32,14.36,14.29,14.35,266200.0,10.3967,10.4257,10.3749,10.4185,266200.0
2007-12-04 14:50:00,14.35,14.36,14.31,14.33,182200.0,10.4185,10.4257,10.3894,10.4039,182200.0
2007-12-04 15:00:00,14.33,14.33,14.25,14.27,283400.0,10.4039,10.4039,10.3459,10.3604,283400.0
2007-12-04 15:10:00,14.27,14.32,14.26,14.3,269400.0,10.3604,10.3967,10.3531,10.3822,269400.0
2007-12-04 15:20:00,14.3,14.3,14.22,14.22,362200.0,10.3822,10.3822,10.3241,10.3241,362200.0
2007-12-04 15:30:00,14.22,14.24,14.2,14.21,306000.0,10.3241,10.3386,10.3096,10.3168,306000.0
2007-12-04 15:40:00,14.2,14.21,14.17,14.18,457200.0,10.3096,10.3168,10.2878,10.295,457200.0
2007-12-04 15:50:00,14.18,14.2,14.15,14.15,877400.0,10.295,10.3096,10.2733,10.2733,877400.0
2007-12-05 09:30:00,14.25,14.36,14.13,14.33,639000.0,10.3459,10.4257,10.2587,10.4039,639000.0
2007-12-05 09:40:00,14.33,14.35,14.23,14.27,181800.0,10.4039,10.4185,10.3313,10.3604,181800.0
2007-12-05 09:50:00,14.27,14.28,14.2,14.22,147600.0,10.3604,10.3676,10.3096,10.3241,147600.0
2007-12-05 10:00:00,14.22,14.34,14.21,14.31,207000.0,10.3241,10.4112,10.3168,10.3894,207000.0
2007-12-05 10:10:00,14.31,14.34,14.31,14.31,161200.0,10.3894,10.4112,10.3894,10.3894,161200.0
2007-12-05 10:20:00,14.32,14.32,14.3,14.3,138000.0,10.3967,10.3967,10.3822,10.3822,138000.0
2007-12-05 10:30:00,14.3,14.3,14.23,14.23,128400.0,10.3822,10.3822,10.3313,10.3313,128400.0
2007-12-05 10:40:00,14.23,14.26,14.21,14.25,237200.0,10.3313,10.3531,10.3168,10.3459,237200.0
2007-12-05 10:50:00,14.25,14.25,14.22,14.23,76800.0,10.3459,10.3459,10.3241,10.3313,76800.0
2007-12-05 11:00:00,14.24,14.26,14.21,14.21,316200.0,10.3386,10.3531,10.3168,10.3168,316200.0
2007-12-05 11:10:00,14.2,14.25,14.2,14.24,180600.0,10.3096,10.3459,10.3096,10.3386,180600.0
2007-12-05 11:20:00,14.24,14.26,14.23,14.25,166200.0,10.3386,10.3531,10.3313,10.3459,166200.0
2007-12-05 11:30:00,14.24,14.26,14.23,14.25,167000.0,10.3386,10.3531,10.3313,10.3459,167000.0
2007-12-05 11:40:00,14.25,14.25,14.22,14.22,182400.0,10.3459,10.3459,10.3241,10.3241,182400.0
2007-12-05 11:50:00,14.22,14.22,14.21,14.21,107800.0,10.3241,10.3241,10.3168,10.3168,107800.0
2007-12-05 12:00:00,14.22,14.22,14.19,14.19,168600.0,10.3241,10.3241,10.3023,10.3023,168600.0
2007-12-05 12:10:00,14.19,14.21,14.18,14.21,251400.0,10.3023,10.3168,10.295,10.3168,251400.0
2007-12-05 12:20:00,14.21,14.22,14.21,14.21,68000.0,10.3168,10.3241,10.3168,10.3168,68000.0
2007-12-05 12:30:00,14.21,14.22,14.2,14.2,90400.0,10.3168,10.3241,10.3096,10.3096,90400.0
2007-12-05 12:40:00,14.2,14.21,14.2,14.2,113400.0,10.3096,10.3168,10.3096,10.3096,113400.0
2007-12-05 12:50:00,14.2,14.22,14.18,14.21,251200.0,10.3096,10.3241,10.295,10.3168,251200.0
2007-12-05 13:00:00,14.21,14.22,14.16,14.16,146800.0,10.3168,10.3241,10.2805,10.2805,146800.0
2007-12-05 13:10:00,14.16,14.2,14.15,14.17,210200.0,10.2805,10.3096,10.2733,10.2878,210200.0
2007-12-05 13:20:00,14.17,14.18,14.14,14.15,239600.0,10.2878,10.295,10.266,10.2733,239600.0
2007-12-05 13:30:00,14.15,14.15,14.1,14.15,523200.0,10.2733,10.2733,10.2369,10.2733,523200.0
2007-12-05 13:40:00,14.15,14.18,14.1,14.13,533200.0,10.2733,10.295,10.2369,10.2587,533200.0
2007-12-05 13:50:00,14.13,14.16,14.1,14.12,278600.0,10.2587,10.2805,10.2369,10.2515,278600.0
2007-12-05 14:00:00,14.12,14.13,14.1,14.11,288400.0,10.2515,10.2587,10.2369,10.2442,288400.0
2007-12-05 14:10:00,14.11,14.13,14.07,14.09,237600.0,10.2442,10.2587,10.2152,10.2297,237600.0
2007-12-05 14:20:00,14.09,14.09,14.04,14.04,266000.0,10.2297,10.2297,10.1934,10.1934,266000.0
2007-12-05 14:30:00,14.04,14.05,14.0,14.02,292200.0,10.1934,10.2006,10.1643,10.1789,292200.0
2007-12-05 14:40:00,14.02,14.09,14.02,14.09,112800.0,10.1789,10.2297,10.1789,10.2297,112800.0
2007-12-05 14:50:00,14.09,14.09,14.02,14.07,172600.0,10.2297,10.2297,10.1789,10.2152,172600.0
2007-12-05 15:00:00,14.07,14.11,14.06,14.1,209000.0,10.2152,10.2442,10.2079,10.2369,209000.0
2007-12-05 15:10:00,14.11,14.13,14.1,14.12,268800.0,10.2442,10.2587,10.2369,10.2515,268800.0
2007-12-05 15:20:00,14.12,14.12,14.03,14.05,366800.0,10.2515,10.2515,10.1861,10.2006,366800.0
2007-12-05 15:30:00,14.05,14.13,14.04,14.1,489200.0,10.2006,10.2587,10.1934,10.2369,489200.0
2007-12-05 15:40:00,14.1,14.11,14.06,14.08,780800.0,10.2369,10.2442,10.2079,10.2224,780800.0
2007-12-05 15:50:00,14.08,14.15,14.08,14.12,540600.0,10.2224,10.2733,10.2224,10.2515,540600.0
2007-12-06 09:30:00,14.12,14.25,14.06,14.08,243400.0,10.2515,10.3459,10.2079,10.2224,243400.0
2007-12-06 09:40:00,14.08,14.1,14.01,14.05,283600.0,10.2224,10.2369,10.1716,10.2006,283600.0
2007-12-06 09:50:00,14.05,14.06,14.01,14.04,368600.0,10.2006,10.2079,10.1716,10.1934,368600.0
2007-12-06 10:00:00,14.05,14.08,14.02,14.04,146600.0,10.2006,10.2224,10.1789,10.1934,146600.0
2007-12-06 10:10:00,14.05,14.05,13.96,13.98,220000.0,10.2006,10.2006,10.1353,10.1498,220000.0
2007-12-06 10:20:00,13.99,14.01,13.94,13.96,286800.0,10.1571,10.1716,10.1208,10.1353,286800.0
2007-12-06 10:30:00,13.96,13.97,13.94,13.96,205200.0,10.1353,10.1426,10.1208,10.1353,205200.0
2007-12-06 10:40:00,13.96,13.97,13.94,13.96,155200.0,10.1353,10.1426,10.1208,10.1353,155200.0
2007-12-06 10:50:00,13.96,13.97,13.94,13.96,141800.0,10.1353,10.1426,10.1208,10.1353,141800.0
2007-12-06 11:00:00,13.96,13.97,13.94,13.95,173000.0,10.1353,10.1426,10.1208,10.128,173000.0
2007-12-06 11:10:00,13.95,14.0,13.95,14.0,192200.0,10.128,10.1643,10.128,10.1643,192200.0
2007-12-06 11:20:00,14.0,14.0,13.99,13.99,150800.0,10.1643,10.1643,10.1571,10.1571,150800.0
2007-12-06 11:30:00,13.99,14.01,13.99,13.99,318200.0,10.1571,10.1716,10.1571,10.1571,318200.0
2007-12-06 11:40:00,13.99,14.01,13.97,13.98,263600.0,10.1571,10.1716,10.1426,10.1498,263600.0
2007-12-06 11:50:00,13.97,14.0,13.96,13.96,151800.0,10.1426,10.1643,10.1353,10.1353,151800.0
2007-12-06 12:00:00,13.96,14.05,13.96,14.02,142600.0,10.1353,10.2006,10.1353,10.1789,142600.0
2007-12-06 12:10:00,14.02,14.03,13.99,14.02,159200.0,10.1789,10.1861,10.1571,10.1789,159200.0
2007-12-06 12:20:00,14.01,14.04,14.01,14.03,125000.0,10.1716,10.1934,10.1716,10.1861,125000.0
2007-12-06 12:30:00,14.03,14.04,14.01,14.02,200000.0,10.1861,10.1934,10.1716,10.1789,200000.0
2007-12-06 12:40:00,14.02,14.03,14.01,14.02,88600.0,10.1789,10.1861,10.1716,10.1789,88600.0
2007-12-06 12:50:00,14.02,14.04,14.01,14.03,95400.0,10.1789,10.1934,10.1716,10.1861,95400.0
2007-12-06 13:00:00,14.03,14.04,13.99,14.01,118600.0,10.1861,10.1934,10.1571,10.1716,118600.0
2007-12-06 13:10:00,14.01,14.02,13.99,13.99,163400.0,10.1716,10.1789,10.1571,10.1571,163400.0
2007-12-06 13:20:00,13.99,14.03,13.99,14.01,171400.0,10.1571,10.1861,10.1571,10.1716,171400.0
2007-12-06 13:30:00,14.01,14.01,13.99,14.01,313800.0,10.1716,10.1716,10.1571,10.1716,313800.0
2007-12-06 13:40:00,14.0,14.01,13.99,13.99,227600.0,10.1643,10.1716,10.1571,10.1571,227600.0
2007-12-06 13:50:00,13.99,13.99,13.94,13.95,177400.0,10.1571,10.1571,10.1208,10.128,177400.0
2007-12-06 14:00:00,13.94,13.96,13.92,13.96,189200.0,10.1208,10.1353,10.1063,10.1353,189200.0
2007-12-06 14:10:00,13.96,13.97,13.94,13.95,231200.0,10.1353,10.1426,10.1208,10.128,231200.0
2007-12-06 14:20:00,13.96,13.97,13.95,13.97,192600.0,10.1353,10.1426,10.128,10.1426,192600.0
2007-12-06 14:30:00,13.97,13.99,13.93,13.97,259000.0,10.1426,10.1571,10.1135,10.1426,259000.0
2007-12-06 14:40:00,13.97,14.01,13.96,13.97,181200.0,10.1426,10.1716,10.1353,10.1426,181200.0
2007-12-06 14:50:00,13.97,14.02,13.97,13.99,285800.0,10.1426,10.1789,10.1426,10.1571,285800.0
2007-12-06 15:00:00,13.99,14.04,13.98,13.99,213800.0,10.1571,10.1934,10.1498,10.1571,213800.0
2007-12-06 15:10:00,13.99,14.02,13.99,13.99,105800.0,10.1571,10.1789,10.1571,10.1571,105800.0
2007-12-06 15:20:00,14.0,14.05,13.99,14.04,466600.0,10.1643,10.2006,10.1571,10.1934,466600.0
2007-12-06 15:30:00,14.04,14.08,14.03,14.05,217400.0,10.1934,10.2224,10.1861,10.2006,217400.0
2007-12-06 15:40:00,14.05,14.12,13.98,14.12,1253800.0,10.2006,10.2515,10.1498,10.2515,1253800.0
2007-12-06 15:50:00,14.12,14.16,14.05,14.06,831400.0,10.2515,10.2805,10.2006,10.2079,831400.0
2007-12-07 09:30:00,14.23,14.3,14.17,14.19,476000.0,10.3313,10.3822,10.2878,10.3023,476000.0
2007-12-07 09:40:00,14.19,14.3,14.18,14.29,221200.0,10.3023,10.3822,10.295,10.3749,221200.0
2007-12-07 09:50:00,14.29,14.32,14.24,14.32,320400.0,10.3749,10.3967,10.3386,10.3967,320400.0
2007-12-07 10:00:00,14.31,14.35,14.24,14.29,284400.0,10.3894,10.4185,10.3386,10.3749,284400.0
2007-12-07 10:10:00,14.29,14.34,14.22,14.26,436400.0,10.3749,10.4112,10.3241,10.3531,436400.0
2007-12-07 10:20:00,14.26,14.29,14.18,14.19,223000.0,10.3531,10.3749,10.295,10.3023,223000.0
2007-12-07 10:30:00,14.19,14.24,14.19,14.24,162000.0,10.3023,10.3386,10.3023,10.3386,162000.0
2007-12-07 10:40:00,14.24,14.27,14.22,14.27,178000.0,10.3386,10.3604,10.3241,10.3604,178000.0
2007-12-07 10:50:00,14.27,14.28,14.25,14.27,145400.0,10.3604,10.3676,10.3459,10.3604,145400.0
2007-12-07 11:00:00,14.27,14.27,14.22,14.26,135000.0,10.3604,10.3604,10.3241,10.3531,135000.0
2007-12-07 11:10:00,14.25,14.27,14.24,14.24,140600.0,10.3459,10.3604,10.3386,10.3386,140600.0
2007-12-07 11:20:00,14.24,14.27,14.21,14.27,250600.0,10.3386,10.3604,10.3168,10.3604,250600.0
2007-12-07 11:30:00,14.27,14.28,14.22,14.25,254200.0,10.3604,10.3676,10.3241,10.3459,254200.0
2007-12-07 11:40:00,14.25,14.32,14.24,14.31,239800.0,10.3459,10.3967,10.3386,10.3894,239800.0
2007-12-07 11:50:00,14.31,14.31,14.27,14.27,157600.0,10.3894,10.3894,10.3604,10.3604,157600.0
2007-12-07 12:00:00,14.27,14.31,14.26,14.3,135600.0,10.3604,10.3894,10.3531,10.3822,135600.0
2007-12-07 12:10:00,14.3,14.31,14.28,14.28,121000.0,10.3822,10.3894,10.3676,10.3676,121000.0
2007-12-07 12:20:00,14.28,14.3,14.28,14.29,74400.0,10.3676,10.3822,10.3676,10.3749,74400.0
2007-12-07 12:30:00,14.29,14.29,14.29,14.29,48200.0,10.3749,10.3749,10.3749,10.3749,48200.0
2007-12-07 12:40:00,14.29,14.29,14.29,14.29,41400.0,10.3749,10.3749,10.3749,10.3749,41400.0
2007-12-07 12:50:00,14.29,14.29,14.29,14.29,47800.0,10.3749,10.3749,10.3749,10.3749,47800.0
2007-12-07 13:00:00,14.29,14.3,14.27,14.28,137800.0,10.3749,10.3822,10.3604,10.3676,137800.0
2007-12-07 13:10:00,14.27,14.28,14.27,14.28,66400.0,10.3604,10.3676,10.3604,10.3676,66400.0
2007-12-07 13:20:00,14.28,14.3,14.26,14.26,138200.0,10.3676,10.3822,10.3531,10.3531,138200.0
2007-12-07 13:30:00,14.27,14.28,14.26,14.27,63600.0,10.3604,10.3676,10.3531,10.3604,63600.0
2007-12-07 13:40:00,14.27,14.3,14.27,14.29,112600.0,10.3604,10.3822,10.3604,10.3749,112600.0
2007-12-07 13:50:00,14.29,14.31,14.27,14.3,99800.0,10.3749,10.3894,10.3604,10.3822,99800.0
2007-12-07 14:00:00,14.3,14.32,14.3,14.31,95600.0,10.3822,10.3967,10.3822,10.3894,95600.0
2007-12-07 14:10:00,14.32,14.32,14.27,14.28,131000.0,10.3967,10.3967,10.3604,10.3676,131000.0
2007-12-07 14:20:00,14.28,14.29,14.27,14.27,69000.0,10.3676,10.3749,10.3604,10.3604,69000.0
2007-12-07 14:30:00,14.27,14.3,14.27,14.28,126600.0,10.3604,10.3822,10.3604,10.3676,126600.0
2007-12-07 14:40:00,14.28,14.28,14.22,14.23,234000.0,10.3676,10.3676,10.3241,10.3313,234000.0
2007-12-07 14:50:00,14.24,14.27,14.23,14.24,142400.0,10.3386,10.3604,10.3313,10.3386,142400.0
2007-12-07 15:00:00,14.24,14.28,14.22,14.24,153600.0,10.3386,10.3676,10.3241,10.3386,153600.0
2007-12-07 15:10:00,14.24,14.27,14.19,14.19,358400.0,10.3386,10.3604,10.3023,10.3023,358400.0
2007-12-07 15:20:00,14.2,14.22,14.19,14.2,234000.0,10.3096,10.3241,10.3023,10.3096,234000.0
2007-12-07 15:30:00,14.2,14.27,14.18,14.26,345800.0,10.3096,10.3604,10.295,10.3531,345800.0
2007-12-07 15:40:00,14.26,14.28,14.22,14.24,537400.0,10.3531,10.3676,10.3241,10.3386,537400.0
2007-12-07 15:50:00,14.24,14.24,14.18,14.21,486600.0,10.3386,10.3386,10.295,10.3168,486600.0
2007-12-10 09:30:00,14.32,14.32,14.25,14.25,326200.0,10.3967,10.3967,10.3459,10.3459,326200.0
2007-12-10 09:40:00,14.24,14.28,14.21,14.27,248600.0,10.3386,10.3676,10.3168,10.3604,248600.0
2007-12-10 09:50:00,14.26,14.29,14.24,14.28,313800.0,10.3531,10.3749,10.3386,10.3676,313800.0
2007-12-10 10:00:00,14.28,14.35,14.28,14.34,272600.0,10.3676,10.4185,10.3676,10.4112,272600.0
2007-12-10 10:10:00,14.35,14.4,14.34,14.38,236600.0,10.4185,10.4548,10.4112,10.4402,236600.0
2007-12-10 10:20:00,14.38,14.4,14.37,14.38,168800.0,10.4402,10.4548,10.433,10.4402,168800.0
2007-12-10 10:30:00,14.38,14.43,14.38,14.42,229800.0,10.4402,10.4765,10.4402,10.4693,229800.0
2007-12-10 10:40:00,14.42,14.46,14.4,14.42,160000.0,10.4693,10.4983,10.4548,10.4693,160000.0
2007-12-10 10:50:00,14.42,14.42,14.36,14.37,241600.0,10.4693,10.4693,10.4257,10.433,241600.0
2007-12-10 11:00:00,14.36,14.37,14.28,14.29,291200.0,10.4257,10.433,10.3676,10.3749,291200.0
2007-12-10 11:10:00,14.29,14.31,14.27,14.28,279000.0,10.3749,10.3894,10.3604,10.3676,279000.0
2007-12-10 11:20:00,14.27,14.3,14.26,14.29,263000.0,10.3604,10.3822,10.3531,10.3749,263000.0
2007-12-10 11:30:00,14.29,14.3,14.24,14.26,273800.0,10.3749,10.3822,10.3386,10.3531,273800.0
2007-12-10 11:40:00,14.26,14.26,14.22,14.24,146400.0,10.3531,10.3531,10.3241,10.3386,146400.0
2007-12-10 11:50:00,14.24,14.24,14.21,14.21,124200.0,10.3386,10.3386,10.3168,10.3168,124200.0
2007-12-10 12:00:00,14.21,14.21,14.17,14.17,283600.0,10.3168,10.3168,10.2878,10.2878,283600.0
2007-12-10 12:10:00,14.18,14.18,14.16,14.17,318600.0,10.295,10.295,10.2805,10.2878,318600.0
2007-12-10 12:20:00,14.18,14.2,14.17,14.18,203800.0,10.295,10.3096,10.2878,10.295,203800.0
2007-12-10 12:30:00,14.18,14.19,14.17,14.19,116600.0,10.295,10.3023,10.2878,10.3023,116600.0
2007-12-10 12:40:00,14.19,14.24,14.18,14.23,188000.0,10.3023,10.3386,10.295,10.3313,188000.0
2007-12-10 12:50:00,14.22,14.23,14.2,14.22,168000.0,10.3241,10.3313,10.3096,10.3241,168000.0
2007-12-10 13:00:00,14.22,14.25,14.22,14.23,136800.0,10.3241,10.3459,10.3241,10.3313,136800.0
2007-12-10 13:10:00,14.22,14.24,14.22,14.24,84800.0,10.3241,10.3386,10.3241,10.3386,84800.0
2007-12-10 13:20:00,14.24,14.26,14.19,14.2,222800.0,10.3386,10.3531,10.3023,10.3096,222800.0
2007-12-10 13:30:00,14.21,14.21,14.19,14.2,223600.0,10.3168,10.3168,10.3023,10.3096,223600.0
2007-12-10 13:40:00,14.2,14.21,14.17,14.17,180000.0,10.3096,10.3168,10.2878,10.2878,180000.0
2007-12-10 13:50:00,14.17,14.18,14.14,14.14,273200.0,10.2878,10.295,10.266,10.266,273200.0
2007-12-10 14:00:00,14.15,14.22,14.14,14.22,134000.0,10.2733,10.3241,10.266,10.3241,134000.0
2007-12-10 14:10:00,14.22,14.23,14.21,14.22,132200.0,10.3241,10.3313,10.3168,10.3241,132200.0
2007-12-10 14:20:00,14.22,14.22,14.12,14.17,553800.0,10.3241,10.3241,10.2515,10.2878,553800.0
2007-12-10 14:30:00,14.17,14.18,14.15,14.17,127600.0,10.2878,10.295,10.2733,10.2878,127600.0
2007-12-10 14:40:00,14.17,14.18,14.07,14.1,373000.0,10.2878,10.295,10.2152,10.2369,373000.0
2007-12-10 14:50:00,14.1,14.1,14.03,14.1,391800.0,10.2369,10.2369,10.1861,10.2369,391800.0
2007-12-10 15:00:00,14.1,14.14,14.09,14.09,283200.0,10.2369,10.266,10.2297,10.2297,283200.0
2007-12-10 15:10:00,14.1,14.13,14.09,14.13,225200.0,10.2369,10.2587,10.2297,10.2587,225200.0
2007-12-10 15:20:00,14.13,14.21,14.12,14.2,396400.0,10.2587,10.3168,10.2515,10.3096,396400.0
2007-12-10 15:30:00,14.2,14.21,14.17,14.2,418600.0,10.3096,10.3168,10.2878,10.3096,418600.0
2007-12-10 15:40:00,14.21,14.21,14.19,14.21,437200.0,10.3168,10.3168,10.3023,10.3168,437200.0
2007-12-10 15:50:00,14.21,14.23,14.13,14.16,1006400.0,10.3168,10.3313,10.2587,10.2805,1006400.0
2007-12-11 09:30:00,13.83,13.83,13.17,13.24,1616200.0,10.0409,10.0409,9.5617,9.6126,1616200.0
2007-12-11 09:40:00,13.24,13.37,13.17,13.3,2136200.0,9.6126,9.707,9.5617,9.6561,2136200.0
2007-12-11 09:50:00,13.31,13.33,13.01,13.25,1618200.0,9.6634,9.6779,9.4456,9.6198,1618200.0
2007-12-11 10:00:00,13.24,13.33,13.19,13.25,1557600.0,9.6126,9.6779,9.5763,9.6198,1557600.0
2007-12-11 10:10:00,13.25,13.28,13.15,13.24,825800.0,9.6198,9.6416,9.5472,9.6126,825800.0
2007-12-11 10:20:00,13.24,13.33,13.24,13.3,872800.0,9.6126,9.6779,9.6126,9.6561,872800.0
2007-12-11 10:30:00,13.3,13.31,13.24,13.25,705800.0,9.6561,9.6634,9.6126,9.6198,705800.0
2007-12-11 10:40:00,13.25,13.31,13.24,13.3,978600.0,9.6198,9.6634,9.6126,9.6561,978600.0
2007-12-11 10:50:00,13.3,13.31,13.26,13.28,989400.0,9.6561,9.6634,9.6271,9.6416,989400.0
2007-12-11 11:00:00,13.28,13.3,13.28,13.29,1148000.0,9.6416,9.6561,9.6416,9.6489,1148000.0
2007-12-11 11:10:00,13.29,13.44,13.29,13.43,902200.0,9.6489,9.7578,9.6489,9.7505,902200.0
2007-12-11 11:20:00,13.43,13.47,13.36,13.38,934400.0,9.7505,9.7796,9.6997,9.7142,934400.0
2007-12-11 11:30:00,13.38,13.38,13.33,13.33,381000.0,9.7142,9.7142,9.6779,9.6779,381000.0
2007-12-11 11:40:00,13.33,13.4,13.33,13.38,424000.0,9.6779,9.7287,9.6779,9.7142,424000.0
2007-12-11 11:50:00,13.38,13.46,13.37,13.45,543000.0,9.7142,9.7723,9.707,9.765,543000.0
2007-12-11 12:00:00,13.45,13.46,13.44,13.45,386800.0,9.765,9.7723,9.7578,9.765,386800.0
2007-12-11 12:10:00,13.44,13.52,13.41,13.48,1022800.0,9.7578,9.8159,9.736,9.7868,1022800.0
2007-12-11 12:20:00,13.49,13.52,13.47,13.49,375600.0,9.7941,9.8159,9.7796,9.7941,375600.0
2007-12-11 12:30:00,13.49,13.5,13.45,13.49,317800.0,9.7941,9.8013,9.765,9.7941,317800.0
2007-12-11 12:40:00,13.49,13.51,13.47,13.49,603400.0,9.7941,9.8086,9.7796,9.7941,603400.0
2007-12-11 12:50:00,13.49,13.5,13.47,13.47,323400.0,9.7941,9.8013,9.7796,9.7796,323400.0
2007-12-11 13:00:00,13.48,13.51,13.4,13.42,935200.0,9.7868,9.8086,9.7287,9.7433,935200.0
2007-12-11 13:10:00,13.42,13.45,13.4,13.45,199800.0,9.7433,9.765,9.7287,9.765,199800.0
2007-12-11 13:20:00,13.45,13.5,13.45,13.49,749000.0,9.765,9.8013,9.765,9.7941,749000.0
2007-12-11 13:30:00,13.49,13.5,13.47,13.49,285000.0,9.7941,9.8013,9.7796,9.7941,285000.0
2007-12-11 13:40:00,13.49,13.5,13.47,13.49,220600.0,9.7941,9.8013,9.7796,9.7941,220600.0
2007-12-11 13:50:00,13.49,13.49,13.42,13.45,282400.0,9.7941,9.7941,9.7433,9.765,282400.0
2007-12-11 14:00:00,13.45,13.51,13.4,13.49,473400.0,9.765,9.8086,9.7287,9.7941,473400.0
2007-12-11 14:10:00,13.49,13.56,13.38,13.38,1140200.0,9.7941,9.8449,9.7142,9.7142,1140200.0
2007-12-11 14:20:00,13.4,13.44,13.36,13.38,906200.0,9.7287,9.7578,9.6997,9.7142,906200.0
2007-12-11 14:30:00,13.38,13.44,13.29,13.4,827400.0,9.7142,9.7578,9.6489,9.7287,827400.0
2007-12-11 14:40:00,13.4,13.42,13.3,13.4,722200.0,9.7287,9.7433,9.6561,9.7287,722200.0
2007-12-11 14:50:00,13.4,13.42,13.38,13.38,408000.0,9.7287,9.7433,9.7142,9.7142,408000.0
2007-12-11 15:00:00,13.38,13.4,13.3,13.33,745400.0,9.7142,9.7287,9.6561,9.6779,745400.0
2007-12-11 15:10:00,13.33,13.36,13.24,13.25,1098200.0,9.6779,9.6997,9.6126,9.6198,1098200.0
2007-12-11 15:20:00,13.25,13.27,13.19,13.26,953400.0,9.6198,9.6343,9.5763,9.6271,953400.0
2007-12-11 15:30:00,13.26,13.28,13.17,13.18,819000.0,9.6271,9.6416,9.5617,9.569,819000.0
2007-12-11 15:40:00,13.18,13.25,13.15,13.15,925600.0,9.569,9.6198,9.5472,9.5472,925600.0
2007-12-11 15:50:00,13.15,13.35,13.15,13.24,1929800.0,9.5472,9.6924,9.5472,9.6126,1929800.0
2007-12-12 09:30:00,13.51,13.51,13.34,13.37,856200.0,9.8086,9.8086,9.6852,9.707,856200.0
2007-12-12 09:40:00,13.36,13.47,13.33,13.45,486800.0,9.6997,9.7796,9.6779,9.765,486800.0
2007-12-12 09:50:00,13.44,13.49,13.41,13.49,381200.0,9.7578,9.7941,9.736,9.7941,381200.0
2007-12-12 10:00:00,13.49,13.49,13.34,13.35,314600.0,9.7941,9.7941,9.6852,9.6924,314600.0
2007-12-12 10:10:00,13.35,13.4,13.3,13.38,396400.0,9.6924,9.7287,9.6561,9.7142,396400.0
2007-12-12 10:20:00,13.38,13.38,13.33,13.35,218200.0,9.7142,9.7142,9.6779,9.6924,218200.0
2007-12-12 10:30:00,13.35,13.41,13.33,13.33,401200.0,9.6924,9.736,9.6779,9.6779,401200.0
2007-12-12 10:40:00,13.33,13.35,13.26,13.28,366400.0,9.6779,9.6924,9.6271,9.6416,366400.0
2007-12-12 10:50:00,13.28,13.31,13.26,13.27,217200.0,9.6416,9.6634,9.6271,9.6343,217200.0
2007-12-12 11:00:00,13.27,13.31,13.26,13.27,226000.0,9.6343,9.6634,9.6271,9.6343,226000.0
2007-12-12 11:10:00,13.28,13.31,13.19,13.21,525800.0,9.6416,9.6634,9.5763,9.5908,525800.0
2007-12-12 11:20:00,13.21,13.22,13.13,13.15,508200.0,9.5908,9.598,9.5327,9.5472,508200.0
2007-12-12 11:30:00,13.15,13.21,13.15,13.21,419000.0,9.5472,9.5908,9.5472,9.5908,419000.0
2007-12-12 11:40:00,13.2,13.27,13.19,13.25,364200.0,9.5835,9.6343,9.5763,9.6198,364200.0
2007-12-12 11:50:00,13.26,13.26,13.17,13.22,404400.0,9.6271,9.6271,9.5617,9.598,404400.0
2007-12-12 12:00:00,13.22,13.25,13.18,13.2,311400.0,9.598,9.6198,9.569,9.5835,311400.0
2007-12-12 12:10:00,13.2,13.2,13.15,13.15,275000.0,9.5835,9.5835,9.5472,9.5472,275000.0
2007-12-12 12:20:00,13.15,13.16,13.13,13.13,259200.0,9.5472,9.5545,9.5327,9.5327,259200.0
2007-12-12 12:30:00,13.13,13.13,12.76,13.05,741800.0,9.5327,9.5327,9.2641,9.4746,741800.0
2007-12-12 12:40:00,13.05,13.06,12.96,13.05,547600.0,9.4746,9.4819,9.4093,9.4746,547600.0
2007-12-12 12:50:00,13.05,13.08,13.01,13.04,368200.0,9.4746,9.4964,9.4456,9.4674,368200.0
2007-12-12 13:00:00,13.05,13.05,13.0,13.03,288600.0,9.4746,9.4746,9.4383,9.4601,288600.0
2007-12-12 13:10:00,13.03,13.13,13.03,13.1,311000.0,9.4601,9.5327,9.4601,9.5109,311000.0
2007-12-12 13:20:00,13.1,13.15,13.1,13.1,209600.0,9.5109,9.5472,9.5109,9.5109,209600.0
2007-12-12 13:30:00,13.1,13.18,13.1,13.15,209200.0,9.5109,9.569,9.5109,9.5472,209200.0
2007-12-12 13:40:00,13.15,13.17,13.11,13.13,315400.0,9.5472,9.5617,9.5182,9.5327,315400.0
2007-12-12 13:50:00,13.13,13.15,13.11,13.11,285600.0,9.5327,9.5472,9.5182,9.5182,285600.0
2007-12-12 14:00:00,13.12,13.18,13.11,13.18,347600.0,9.5254,9.569,9.5182,9.569,347600.0
2007-12-12 14:10:00,13.18,13.21,13.14,13.18,851600.0,9.569,9.5908,9.54,9.569,851600.0
2007-12-12 14:20:00,13.18,13.2,13.15,13.18,441800.0,9.569,9.5835,9.5472,9.569,441800.0
2007-12-12 14:30:00,13.18,13.2,13.12,13.13,646000.0,9.569,9.5835,9.5254,9.5327,646000.0
2007-12-12 14:40:00,13.13,13.13,13.02,13.1,805000.0,9.5327,9.5327,9.4528,9.5109,805000.0
2007-12-12 14:50:00,13.1,13.11,13.02,13.02,384800.0,9.5109,9.5182,9.4528,9.4528,384800.0
2007-12-12 15:00:00,13.02,13.03,12.96,13.0,650200.0,9.4528,9.4601,9.4093,9.4383,650200.0
2007-12-12 15:10:00,13.0,13.01,12.95,13.01,757200.0,9.4383,9.4456,9.402,9.4456,757200.0
2007-12-12 15:20:00,13.01,13.01,12.89,12.9,807000.0,9.4456,9.4456,9.3585,9.3657,807000.0
2007-12-12 15:30:00,12.89,12.96,12.87,12.91,925000.0,9.3585,9.4093,9.3439,9.373,925000.0
2007-12-12 15:40:00,12.92,13.05,12.87,13.04,891400.0,9.3802,9.4746,9.3439,9.4674,891400.0
2007-12-12 15:50:00,13.04,13.04,12.93,12.97,1253200.0,9.4674,9.4674,9.3875,9.4165,1253200.0
2007-12-13 09:30:00,12.93,13.04,12.93,12.97,470200.0,9.3875,9.4674,9.3875,9.4165,470200.0
2007-12-13 09:40:00,12.97,12.97,12.81,12.86,548200.0,9.4165,9.4165,9.3004,9.3367,548200.0
2007-12-13 09:50:00,12.86,12.92,12.86,12.9,373600.0,9.3367,9.3802,9.3367,9.3657,373600.0
2007-12-13 10:00:00,12.9,12.93,12.88,12.9,506000.0,9.3657,9.3875,9.3512,9.3657,506000.0
2007-12-13 10:10:00,12.9,12.93,12.88,12.9,271600.0,9.3657,9.3875,9.3512,9.3657,271600.0
2007-12-13 10:20:00,12.9,12.93,12.88,12.9,291400.0,9.3657,9.3875,9.3512,9.3657,291400.0
2007-12-13 10:30:00,12.9,12.9,12.83,12.83,238400.0,9.3657,9.3657,9.3149,9.3149,238400.0
2007-12-13 10:40:00,12.83,12.88,12.8,12.88,346200.0,9.3149,9.3512,9.2931,9.3512,346200.0
2007-12-13 10:50:00,12.88,12.92,12.87,12.9,364200.0,9.3512,9.3802,9.3439,9.3657,364200.0
2007-12-13 11:00:00,12.9,12.96,12.88,12.96,376200.0,9.3657,9.4093,9.3512,9.4093,376200.0
2007-12-13 11:10:00,12.96,12.99,12.95,12.96,225000.0,9.4093,9.4311,9.402,9.4093,225000.0
2007-12-13 11:20:00,12.95,12.97,12.93,12.95,236000.0,9.402,9.4165,9.3875,9.402,236000.0
2007-12-13 11:30:00,12.95,12.96,12.92,12.95,337600.0,9.402,9.4093,9.3802,9.402,337600.0
2007-12-13 11:40:00,12.95,12.96,12.94,12.96,276400.0,9.402,9.4093,9.3948,9.4093,276400.0
2007-12-13 11:50:00,12.96,13.0,12.94,12.97,225400.0,9.4093,9.4383,9.3948,9.4165,225400.0
2007-12-13 12:00:00,12.97,13.01,12.93,13.01,298200.0,9.4165,9.4456,9.3875,9.4456,298200.0
2007-12-13 12:10:00,13.0,13.01,12.95,12.97,266000.0,9.4383,9.4456,9.402,9.4165,266000.0
2007-12-13 12:20:00,12.97,13.01,12.97,13.0,295200.0,9.4165,9.4456,9.4165,9.4383,295200.0
2007-12-13 12:30:00,13.0,13.01,12.99,13.01,298800.0,9.4383,9.4456,9.4311,9.4456,298800.0
2007-12-13 12:40:00,13.0,13.03,13.0,13.03,357400.0,9.4383,9.4601,9.4383,9.4601,357400.0
2007-12-13 12:50:00,13.03,13.1,13.03,13.06,377200.0,9.4601,9.5109,9.4601,9.4819,377200.0
2007-12-13 13:00:00,13.06,13.09,13.02,13.06,337200.0,9.4819,9.5037,9.4528,9.4819,337200.0
2007-12-13 13:10:00,13.06,13.1,13.03,13.05,243200.0,9.4819,9.5109,9.4601,9.4746,243200.0
2007-12-13 13:20:00,13.05,13.06,13.01,13.05,404600.0,9.4746,9.4819,9.4456,9.4746,404600.0
2007-12-13 13:30:00,13.05,13.05,13.0,13.0,157200.0,9.4746,9.4746,9.4383,9.4383,157200.0
2007-12-13 13:40:00,12.99,13.04,12.99,13.01,258600.0,9.4311,9.4674,9.4311,9.4456,258600.0
2007-12-13 13:50:00,13.01,13.04,12.97,12.99,263000.0,9.4456,9.4674,9.4165,9.4311,263000.0
2007-12-13 14:00:00,12.99,13.02,12.95,12.99,298200.0,9.4311,9.4528,9.402,9.4311,298200.0
2007-12-13 14:10:00,12.99,13.04,12.98,13.01,279200.0,9.4311,9.4674,9.4238,9.4456,279200.0
2007-12-13 14:20:00,13.01,13.06,12.99,13.06,426000.0,9.4456,9.4819,9.4311,9.4819,426000.0
2007-12-13 14:30:00,13.06,13.07,13.03,13.06,352000.0,9.4819,9.4891,9.4601,9.4819,352000.0
2007-12-13 14:40:00,13.06,13.11,13.05,13.09,371000.0,9.4819,9.5182,9.4746,9.5037,371000.0
2007-12-13 14:50:00,13.09,13.15,13.08,13.08,370600.0,9.5037,9.5472,9.4964,9.4964,370600.0
2007-12-13 15:00:00,13.08,13.14,13.06,13.09,393400.0,9.4964,9.54,9.4819,9.5037,393400.0
2007-12-13 15:10:00,13.09,13.11,13.05,13.09,293600.0,9.5037,9.5182,9.4746,9.5037,293600.0
2007-12-13 15:20:00,13.09,13.14,13.08,13.12,359200.0,9.5037,9.54,9.4964,9.5254,359200.0
2007-12-13 15:30:00,13.12,13.15,13.06,13.09,446400.0,9.5254,9.5472,9.4819,9.5037,446400.0
2007-12-13 15:40:00,13.09,13.13,13.05,13.09,531800.0,9.5037,9.5327,9.4746,9.5037,531800.0
2007-12-13 15:50:00,13.09,13.13,13.06,13.11,623200.0,9.5037,9.5327,9.4819,9.5182,623200.0
2007-12-14 09:30:00,13.0,13.19,13.0,13.19,336000.0,9.4383,9.5763,9.4383,9.5763,336000.0
2007-12-14 09:40:00,13.19,13.22,13.16,13.22,254200.0,9.5763,9.598,9.5545,9.598,254200.0
2007-12-14 09:50:00,13.22,13.24,13.05,13.13,375200.0,9.598,9.6126,9.4746,9.5327,375200.0
2007-12-14 10:00:00,13.13,13.19,13.13,13.19,458800.0,9.5327,9.5763,9.5327,9.5763,458800.0
2007-12-14 10:10:00,13.19,13.24,13.18,13.23,845200.0,9.5763,9.6126,9.569,9.6053,845200.0
2007-12-14 10:20:00,13.23,13.24,13.19,13.2,286600.0,9.6053,9.6126,9.5763,9.5835,286600.0
2007-12-14 10:30:00,13.2,13.2,13.15,13.15,221800.0,9.5835,9.5835,9.5472,9.5472,221800.0
2007-12-14 10:40:00,13.15,13.22,13.15,13.21,422200.0,9.5472,9.598,9.5472,9.5908,422200.0
2007-12-14 10:50:00,13.21,13.22,13.17,13.22,386600.0,9.5908,9.598,9.5617,9.598,386600.0
2007-12-14 11:00:00,13.22,13.24,13.19,13.19,370200.0,9.598,9.6126,9.5763,9.5763,370200.0
2007-12-14 11:10:00,13.19,13.2,13.15,13.19,225600.0,9.5763,9.5835,9.5472,9.5763,225600.0
2007-12-14 11:20:00,13.19,13.2,13.15,13.15,217600.0,9.5763,9.5835,9.5472,9.5472,217600.0
2007-12-14 11:30:00,13.15,13.17,13.13,13.15,246600.0,9.5472,9.5617,9.5327,9.5472,246600.0
2007-12-14 11:40:00,13.15,13.2,13.13,13.14,266600.0,9.5472,9.5835,9.5327,9.54,266600.0
2007-12-14 11:50:00,13.14,13.19,13.13,13.17,296000.0,9.54,9.5763,9.5327,9.5617,296000.0
2007-12-14 12:00:00,13.17,13.22,13.15,13.22,261400.0,9.5617,9.598,9.5472,9.598,261400.0
2007-12-14 12:10:00,13.22,13.22,13.21,13.21,165400.0,9.598,9.598,9.5908,9.5908,165400.0
2007-12-14 12:20:00,13.21,13.21,13.18,13.18,208800.0,9.5908,9.5908,9.569,9.569,208800.0
2007-12-14 12:30:00,13.18,13.2,13.18,13.19,293600.0,9.569,9.5835,9.569,9.5763,293600.0
2007-12-14 12:40:00,13.19,13.2,13.17,13.17,231200.0,9.5763,9.5835,9.5617,9.5617,231200.0
2007-12-14 12:50:00,13.17,13.19,13.15,13.15,259000.0,9.5617,9.5763,9.5472,9.5472,259000.0
2007-12-14 13:00:00,13.15,13.17,13.15,13.16,214000.0,9.5472,9.5617,9.5472,9.5545,214000.0
2007-12-14 13:10:00,13.16,13.17,13.15,13.15,229800.0,9.5545,9.5617,9.5472,9.5472,229800.0
2007-12-14 13:20:00,13.15,13.17,13.15,13.15,469800.0,9.5472,9.5617,9.5472,9.5472,469800.0
2007-12-14 13:30:00,13.16,13.16,13.13,13.14,265800.0,9.5545,9.5545,9.5327,9.54,265800.0
2007-12-14 13:40:00,13.14,13.15,13.13,13.13,279400.0,9.54,9.5472,9.5327,9.5327,279400.0
2007-12-14 13:50:00,13.14,13.15,13.12,13.12,255000.0,9.54,9.5472,9.5254,9.5254,255000.0
2007-12-14 14:00:00,13.13,13.13,13.09,13.12,352600.0,9.5327,9.5327,9.5037,9.5254,352600.0
2007-12-14 14:10:00,13.11,13.12,13.06,13.06,316200.0,9.5182,9.5254,9.4819,9.4819,316200.0
2007-12-14 14:20:00,13.06,13.12,13.06,13.12,221000.0,9.4819,9.5254,9.4819,9.5254,221000.0
2007-12-14 14:30:00,13.12,13.13,13.09,13.12,168600.0,9.5254,9.5327,9.5037,9.5254,168600.0
2007-12-14 14:40:00,13.12,13.13,13.06,13.06,330800.0,9.5254,9.5327,9.4819,9.4819,330800.0
2007-12-14 14:50:00,13.06,13.09,13.05,13.06,268000.0,9.4819,9.5037,9.4746,9.4819,268000.0
2007-12-14 15:00:00,13.06,13.06,13.02,13.06,350400.0,9.4819,9.4819,9.4528,9.4819,350400.0
2007-12-14 15:10:00,13.06,13.06,13.05,13.06,263000.0,9.4819,9.4819,9.4746,9.4819,263000.0
2007-12-14 15:20:00,13.06,13.13,13.05,13.12,404800.0,9.4819,9.5327,9.4746,9.5254,404800.0
2007-12-14 15:30:00,13.11,13.18,13.1,13.15,520400.0,9.5182,9.569,9.5109,9.5472,520400.0
2007-12-14 15:40:00,13.15,13.2,13.12,13.16,754200.0,9.5472,9.5835,9.5254,9.5545,754200.0
2007-12-14 15:50:00,13.16,13.19,13.06,13.1,1034400.0,9.5545,9.5763,9.4819,9.5109,1034400.0
2007-12-17 09:30:00,13.31,13.33,13.18,13.24,949800.0,9.6634,9.6779,9.569,9.6126,949800.0
2007-12-17 09:40:00,13.24,13.28,13.15,13.17,871200.0,9.6126,9.6416,9.5472,9.5617,871200.0
2007-12-17 09:50:00,13.17,13.21,13.15,13.2,547000.0,9.5617,9.5908,9.5472,9.5835,547000.0
2007-12-17 10:00:00,13.2,13.25,13.13,13.13,332000.0,9.5835,9.6198,9.5327,9.5327,332000.0
2007-12-17 10:10:00,13.14,13.2,13.13,13.19,301600.0,9.54,9.5835,9.5327,9.5763,301600.0
2007-12-17 10:20:00,13.2,13.21,13.17,13.18,387200.0,9.5835,9.5908,9.5617,9.569,387200.0
2007-12-17 10:30:00,13.18,13.2,13.17,13.18,180400.0,9.569,9.5835,9.5617,9.569,180400.0
2007-12-17 10:40:00,13.18,13.21,13.17,13.19,396600.0,9.569,9.5908,9.5617,9.5763,396600.0
2007-12-17 10:50:00,13.19,13.19,13.17,13.17,216800.0,9.5763,9.5763,9.5617,9.5617,216800.0
2007-12-17 11:00:00,13.17,13.19,13.17,13.17,125600.0,9.5617,9.5763,9.5617,9.5617,125600.0
2007-12-17 11:10:00,13.17,13.17,13.13,13.15,128400.0,9.5617,9.5617,9.5327,9.5472,128400.0
2007-12-17 11:20:00,13.15,13.19,13.15,13.18,163200.0,9.5472,9.5763,9.5472,9.569,163200.0
2007-12-17 11:30:00,13.18,13.21,13.16,13.16,203600.0,9.569,9.5908,9.5545,9.5545,203600.0
2007-12-17 11:40:00,13.17,13.17,13.13,13.14,214800.0,9.5617,9.5617,9.5327,9.54,214800.0
2007-12-17 11:50:00,13.15,13.15,13.12,13.13,172800.0,9.5472,9.5472,9.5254,9.5327,172800.0
2007-12-17 12:00:00,13.12,13.14,13.11,13.12,190000.0,9.5254,9.54,9.5182,9.5254,190000.0
2007-12-17 12:10:00,13.12,13.12,13.1,13.11,152200.0,9.5254,9.5254,9.5109,9.5182,152200.0
2007-12-17 12:20:00,13.11,13.11,13.08,13.08,170400.0,9.5182,9.5182,9.4964,9.4964,170400.0
2007-12-17 12:30:00,13.08,13.08,13.07,13.07,184600.0,9.4964,9.4964,9.4891,9.4891,184600.0
2007-12-17 12:40:00,13.07,13.07,13.02,13.03,268400.0,9.4891,9.4891,9.4528,9.4601,268400.0
2007-12-17 12:50:00,13.03,13.12,13.02,13.12,216000.0,9.4601,9.5254,9.4528,9.5254,216000.0
2007-12-17 13:00:00,13.12,13.13,13.08,13.09,421000.0,9.5254,9.5327,9.4964,9.5037,421000.0
2007-12-17 13:10:00,13.09,13.1,13.05,13.06,309000.0,9.5037,9.5109,9.4746,9.4819,309000.0
2007-12-17 13:20:00,13.06,13.06,13.0,13.01,350600.0,9.4819,9.4819,9.4383,9.4456,350600.0
2007-12-17 13:30:00,13.02,13.05,13.01,13.01,247200.0,9.4528,9.4746,9.4456,9.4456,247200.0
2007-12-17 13:40:00,13.01,13.01,12.95,12.96,470800.0,9.4456,9.4456,9.402,9.4093,470800.0
2007-12-17 13:50:00,12.95,12.97,12.91,12.92,747800.0,9.402,9.4165,9.373,9.3802,747800.0
2007-12-17 14:00:00,12.92,12.93,12.88,12.9,507800.0,9.3802,9.3875,9.3512,9.3657,507800.0
2007-12-17 14:10:00,12.9,12.93,12.89,12.92,327000.0,9.3657,9.3875,9.3585,9.3802,327000.0
2007-12-17 14:20:00,12.93,12.95,12.92,12.92,293400.0,9.3875,9.402,9.3802,9.3802,293400.0
2007-12-17 14:30:00,12.92,12.96,12.9,12.96,472400.0,9.3802,9.4093,9.3657,9.4093,472400.0
2007-12-17 14:40:00,12.96,12.98,12.94,12.97,360600.0,9.4093,9.4238,9.3948,9.4165,360600.0
2007-12-17 14:50:00,12.98,13.01,12.96,12.96,468000.0,9.4238,9.4456,9.4093,9.4093,468000.0
2007-12-17 15:00:00,12.96,12.97,12.88,12.9,356200.0,9.4093,9.4165,9.3512,9.3657,356200.0
2007-12-17 15:10:00,12.9,12.95,12.89,12.92,631400.0,9.3657,9.402,9.3585,9.3802,631400.0
2007-12-17 15:20:00,12.92,12.95,12.9,12.9,378800.0,9.3802,9.402,9.3657,9.3657,378800.0
2007-12-17 15:30:00,12.9,12.96,12.9,12.95,699600.0,9.3657,9.4093,9.3657,9.402,699600.0
2007-12-17 15:40:00,12.95,12.96,12.83,12.85,711200.0,9.402,9.4093,9.3149,9.3294,711200.0
2007-12-17 15:50:00,12.84,12.88,12.81,12.88,996600.0,9.3222,9.3512,9.3004,9.3512,996600.0
2007-12-18 09:30:00,12.94,13.04,12.9,12.95,1376200.0,9.3948,9.4674,9.3657,9.402,1376200.0
2007-12-18 09:40:00,12.95,12.96,12.93,12.94,625400.0,9.402,9.4093,9.3875,9.3948,625400.0
2007-12-18 09:50:00,12.94,12.97,12.92,12.95,666000.0,9.3948,9.4165,9.3802,9.402,666000.0
2007-12-18 10:00:00,12.94,12.95,12.93,12.95,183400.0,9.3948,9.402,9.3875,9.402,183400.0
2007-12-18 10:10:00,12.95,12.97,12.92,12.93,646200.0,9.402,9.4165,9.3802,9.3875,646200.0
2007-12-18 10:20:00,12.93,12.94,12.9,12.93,174000.0,9.3875,9.3948,9.3657,9.3875,174000.0
2007-12-18 10:30:00,12.93,12.97,12.92,12.97,248800.0,9.3875,9.4165,9.3802,9.4165,248800.0
2007-12-18 10:40:00,12.97,12.99,12.94,12.99,320200.0,9.4165,9.4311,9.3948,9.4311,320200.0
2007-12-18 10:50:00,12.99,13.0,12.97,13.0,182000.0,9.4311,9.4383,9.4165,9.4383,182000.0
2007-12-18 11:00:00,13.0,13.0,12.97,12.97,188000.0,9.4383,9.4383,9.4165,9.4165,188000.0
2007-12-18 11:10:00,12.98,12.99,12.97,12.99,110400.0,9.4238,9.4311,9.4165,9.4311,110400.0
2007-12-18 11:20:00,12.98,12.99,12.97,12.97,181400.0,9.4238,9.4311,9.4165,9.4165,181400.0
2007-12-18 11:30:00,12.97,12.97,12.94,12.97,234400.0,9.4165,9.4165,9.3948,9.4165,234400.0
2007-12-18 11:40:00,12.97,12.97,12.92,12.93,280600.0,9.4165,9.4165,9.3802,9.3875,280600.0
2007-12-18 11:50:00,12.93,12.97,12.92,12.95,189200.0,9.3875,9.4165,9.3802,9.402,189200.0
2007-12-18 12:00:00,12.95,12.96,12.9,12.94,548600.0,9.402,9.4093,9.3657,9.3948,548600.0
2007-12-18 12:10:00,12.94,12.97,12.94,12.95,164200.0,9.3948,9.4165,9.3948,9.402,164200.0
2007-12-18 12:20:00,12.95,12.98,12.94,12.94,201400.0,9.402,9.4238,9.3948,9.3948,201400.0
2007-12-18 12:30:00,12.94,12.95,12.93,12.95,162000.0,9.3948,9.402,9.3875,9.402,162000.0
2007-12-18 12:40:00,12.95,12.95,12.92,12.92,174000.0,9.402,9.402,9.3802,9.3802,174000.0
2007-12-18 12:50:00,12.93,12.93,12.92,12.93,105400.0,9.3875,9.3875,9.3802,9.3875,105400.0
2007-12-18 13:00:00,12.93,12.93,12.9,12.92,135000.0,9.3875,9.3875,9.3657,9.3802,135000.0
2007-12-18 13:10:00,12.92,12.95,12.92,12.95,174200.0,9.3802,9.402,9.3802,9.402,174200.0
2007-12-18 13:20:00,12.95,12.99,12.94,12.98,235400.0,9.402,9.4311,9.3948,9.4238,235400.0
2007-12-18 13:30:00,12.97,13.0,12.96,12.99,291000.0,9.4165,9.4383,9.4093,9.4311,291000.0
2007-12-18 13:40:00,12.99,13.04,12.97,13.03,244800.0,9.4311,9.4674,9.4165,9.4601,244800.0
2007-12-18 13:50:00,13.03,13.04,13.0,13.01,935200.0,9.4601,9.4674,9.4383,9.4456,935200.0
2007-12-18 14:00:00,13.01,13.06,13.0,13.05,301200.0,9.4456,9.4819,9.4383,9.4746,301200.0
2007-12-18 14:10:00,13.05,13.08,13.02,13.06,258400.0,9.4746,9.4964,9.4528,9.4819,258400.0
2007-12-18 14:20:00,13.07,13.1,13.06,13.1,269800.0,9.4891,9.5109,9.4819,9.5109,269800.0
2007-12-18 14:30:00,13.1,13.13,13.1,13.11,438000.0,9.5109,9.5327,9.5109,9.5182,438000.0
2007-12-18 14:40:00,13.11,13.11,13.08,13.08,251000.0,9.5182,9.5182,9.4964,9.4964,251000.0
2007-12-18 14:50:00,13.09,13.1,13.08,13.1,299000.0,9.5037,9.5109,9.4964,9.5109,299000.0
2007-12-18 15:00:00,13.1,13.17,13.09,13.13,526400.0,9.5109,9.5617,9.5037,9.5327,526400.0
2007-12-18 15:10:00,13.13,13.18,13.09,13.16,447400.0,9.5327,9.569,9.5037,9.5545,447400.0
2007-12-18 15:20:00,13.16,13.17,13.11,13.13,487000.0,9.5545,9.5617,9.5182,9.5327,487000.0
2007-12-18 15:30:00,13.13,13.18,13.13,13.17,439600.0,9.5327,9.569,9.5327,9.5617,439600.0
2007-12-18 15:40:00,13.17,13.19,13.04,13.04,734000.0,9.5617,9.5763,9.4674,9.4674,734000.0
2007-12-18 15:50:00,13.04,13.11,13.04,13.09,921800.0,9.4674,9.5182,9.4674,9.5037,921800.0
2007-12-19 09:30:00,13.06,13.09,12.93,12.98,261000.0,9.4819,9.5037,9.3875,9.4238,261000.0
2007-12-19 09:40:00,12.97,13.03,12.96,13.02,156000.0,9.4165,9.4601,9.4093,9.4528,156000.0
2007-12-19 09:50:00,13.02,13.05,13.0,13.01,193600.0,9.4528,9.4746,9.4383,9.4456,193600.0
2007-12-19 10:00:00,13.0,13.05,12.97,13.04,215000.0,9.4383,9.4746,9.4165,9.4674,215000.0
2007-12-19 10:10:00,13.04,13.04,12.99,13.0,197600.0,9.4674,9.4674,9.4311,9.4383,197600.0
2007-12-19 10:20:00,13.0,13.0,12.98,12.99,204600.0,9.4383,9.4383,9.4238,9.4311,204600.0
2007-12-19 10:30:00,13.0,13.0,12.99,13.0,250600.0,9.4383,9.4383,9.4311,9.4383,250600.0
2007-12-19 10:40:00,12.99,13.01,12.99,12.99,176800.0,9.4311,9.4456,9.4311,9.4311,176800.0
2007-12-19 10:50:00,12.99,12.99,12.96,12.97,159400.0,9.4311,9.4311,9.4093,9.4165,159400.0
2007-12-19 11:00:00,12.97,12.97,12.94,12.95,218600.0,9.4165,9.4165,9.3948,9.402,218600.0
2007-12-19 11:10:00,12.95,12.95,12.92,12.92,187800.0,9.402,9.402,9.3802,9.3802,187800.0
2007-12-19 11:20:00,12.92,12.93,12.9,12.9,263600.0,9.3802,9.3875,9.3657,9.3657,263600.0
2007-12-19 11:30:00,12.9,12.9,12.87,12.88,376200.0,9.3657,9.3657,9.3439,9.3512,376200.0
2007-12-19 11:40:00,12.87,12.92,12.87,12.9,267600.0,9.3439,9.3802,9.3439,9.3657,267600.0
2007-12-19 11:50:00,12.9,12.95,12.88,12.93,478600.0,9.3657,9.402,9.3512,9.3875,478600.0
2007-12-19 12:00:00,12.93,12.96,12.92,12.95,267600.0,9.3875,9.4093,9.3802,9.402,267600.0
2007-12-19 12:10:00,12.95,12.98,12.95,12.97,194000.0,9.402,9.4238,9.402,9.4165,194000.0
2007-12-19 12:20:00,12.97,12.97,12.95,12.95,207800.0,9.4165,9.4165,9.402,9.402,207800.0
2007-12-19 12:30:00,12.95,12.96,12.93,12.94,165800.0,9.402,9.4093,9.3875,9.3948,165800.0
2007-12-19 12:40:00,12.94,12.96,12.91,12.95,246200.0,9.3948,9.4093,9.373,9.402,246200.0
2007-12-19 12:50:00,12.95,12.99,12.95,12.97,202200.0,9.402,9.4311,9.402,9.4165,202200.0
2007-12-19 13:00:00,12.97,12.97,12.93,12.96,205200.0,9.4165,9.4165,9.3875,9.4093,205200.0
2007-12-19 13:10:00,12.96,12.96,12.93,12.93,317400.0,9.4093,9.4093,9.3875,9.3875,317400.0
2007-12-19 13:20:00,12.92,12.93,12.92,12.93,194200.0,9.3802,9.3875,9.3802,9.3875,194200.0
2007-12-19 13:30:00,12.93,12.93,12.91,12.93,336200.0,9.3875,9.3875,9.373,9.3875,336200.0
2007-12-19 13:40:00,12.93,12.93,12.9,12.9,222800.0,9.3875,9.3875,9.3657,9.3657,222800.0
2007-12-19 13:50:00,12.9,12.93,12.9,12.92,236800.0,9.3657,9.3875,9.3657,9.3802,236800.0
2007-12-19 14:00:00,12.92,12.95,12.91,12.93,215000.0,9.3802,9.402,9.373,9.3875,215000.0
2007-12-19 14:10:00,12.93,12.99,12.92,12.96,313800.0,9.3875,9.4311,9.3802,9.4093,313800.0
2007-12-19 14:20:00,12.96,12.97,12.95,12.95,295800.0,9.4093,9.4165,9.402,9.402,295800.0
2007-12-19 14:30:00,12.95,12.97,12.94,12.94,266200.0,9.402,9.4165,9.3948,9.3948,266200.0
2007-12-19 14:40:00,12.94,12.96,12.93,12.96,268200.0,9.3948,9.4093,9.3875,9.4093,268200.0
2007-12-19 14:50:00,12.96,12.96,12.94,12.95,212000.0,9.4093,9.4093,9.3948,9.402,212000.0
2007-12-19 15:00:00,12.95,12.97,12.94,12.95,329400.0,9.402,9.4165,9.3948,9.402,329400.0
2007-12-19 15:10:00,12.95,12.97,12.95,12.96,298400.0,9.402,9.4165,9.402,9.4093,298400.0
2007-12-19 15:20:00,12.96,12.96,12.92,12.93,375200.0,9.4093,9.4093,9.3802,9.3875,375200.0
2007-12-19 15:30:00,12.93,12.94,12.9,12.91,572800.0,9.3875,9.3948,9.3657,9.373,572800.0
2007-12-19 15:40:00,12.92,12.92,12.88,12.9,842400.0,9.3802,9.3802,9.3512,9.3657,842400.0
2007-12-19 15:50:00,12.9,12.96,12.9,12.93,641600.0,9.3657,9.4093,9.3657,9.3875,641600.0
2007-12-20 09:30:00,13.01,13.11,13.01,13.08,350200.0,9.4456,9.5182,9.4456,9.4964,350200.0
2007-12-20 09:40:00,13.08,13.13,13.08,13.11,2279400.0,9.4964,9.5327,9.4964,9.5182,2279400.0
2007-12-20 09:50:00,13.11,13.12,13.07,13.1,229000.0,9.5182,9.5254,9.4891,9.5109,229000.0
2007-12-20 10:00:00,13.1,13.12,13.08,13.1,220000.0,9.5109,9.5254,9.4964,9.5109,220000.0
2007-12-20 10:10:00,13.1,13.12,13.09,13.1,207000.0,9.5109,9.5254,9.5037,9.5109,207000.0
2007-12-20 10:20:00,13.1,13.11,13.08,13.1,109600.0,9.5109,9.5182,9.4964,9.5109,109600.0
2007-12-20 10:30:00,13.1,13.12,13.08,13.1,396600.0,9.5109,9.5254,9.4964,9.5109,396600.0
2007-12-20 10:40:00,13.1,13.11,13.08,13.08,151800.0,9.5109,9.5182,9.4964,9.4964,151800.0
2007-12-20 10:50:00,13.08,13.12,13.06,13.11,505000.0,9.4964,9.5254,9.4819,9.5182,505000.0
2007-12-20 11:00:00,13.11,13.11,13.1,13.1,247200.0,9.5182,9.5182,9.5109,9.5109,247200.0
2007-12-20 11:10:00,13.1,13.11,13.09,13.09,279400.0,9.5109,9.5182,9.5037,9.5037,279400.0
2007-12-20 11:20:00,13.1,13.11,13.05,13.1,402000.0,9.5109,9.5182,9.4746,9.5109,402000.0
2007-12-20 11:30:00,13.1,13.11,13.09,13.1,312600.0,9.5109,9.5182,9.5037,9.5109,312600.0
2007-12-20 11:40:00,13.1,13.1,13.05,13.05,271600.0,9.5109,9.5109,9.4746,9.4746,271600.0
2007-12-20 11:50:00,13.05,13.06,13.03,13.04,238800.0,9.4746,9.4819,9.4601,9.4674,238800.0
2007-12-20 12:00:00,13.04,13.05,13.01,13.03,410400.0,9.4674,9.4746,9.4456,9.4601,410400.0
2007-12-20 12:10:00,13.03,13.04,13.02,13.03,355800.0,9.4601,9.4674,9.4528,9.4601,355800.0
2007-12-20 12:20:00,13.03,13.06,13.02,13.05,258200.0,9.4601,9.4819,9.4528,9.4746,258200.0
2007-12-20 12:30:00,13.05,13.08,13.05,13.06,240000.0,9.4746,9.4964,9.4746,9.4819,240000.0
2007-12-20 12:40:00,13.07,13.08,13.01,13.01,337000.0,9.4891,9.4964,9.4456,9.4456,337000.0
2007-12-20 12:50:00,13.01,13.05,13.01,13.05,205200.0,9.4456,9.4746,9.4456,9.4746,205200.0
2007-12-20 13:00:00,13.05,13.13,13.05,13.13,512200.0,9.4746,9.5327,9.4746,9.5327,512200.0
2007-12-20 13:10:00,13.13,13.17,13.13,13.15,450000.0,9.5327,9.5617,9.5327,9.5472,450000.0
2007-12-20 13:20:00,13.15,13.25,13.13,13.21,545600.0,9.5472,9.6198,9.5327,9.5908,545600.0
2007-12-20 13:30:00,13.21,13.27,13.2,13.25,329000.0,9.5908,9.6343,9.5835,9.6198,329000.0
2007-12-20 13:40:00,13.25,13.26,13.2,13.21,244600.0,9.6198,9.6271,9.5835,9.5908,244600.0
2007-12-20 13:50:00,13.21,13.25,13.21,13.24,259000.0,9.5908,9.6198,9.5908,9.6126,259000.0
2007-12-20 14:00:00,13.24,13.27,13.22,13.22,313600.0,9.6126,9.6343,9.598,9.598,313600.0
2007-12-20 14:10:00,13.22,13.29,13.22,13.29,331400.0,9.598,9.6489,9.598,9.6489,331400.0
2007-12-20 14:20:00,13.29,13.33,13.29,13.31,418600.0,9.6489,9.6779,9.6489,9.6634,418600.0
2007-12-20 14:30:00,13.31,13.33,13.29,13.31,350000.0,9.6634,9.6779,9.6489,9.6634,350000.0
2007-12-20 14:40:00,13.31,13.33,13.31,13.31,292000.0,9.6634,9.6779,9.6634,9.6634,292000.0
2007-12-20 14:50:00,13.31,13.31,13.26,13.27,303600.0,9.6634,9.6634,9.6271,9.6343,303600.0
2007-12-20 15:00:00,13.27,13.3,13.26,13.29,370800.0,9.6343,9.6561,9.6271,9.6489,370800.0
2007-12-20 15:10:00,13.29,13.32,13.26,13.29,550000.0,9.6489,9.6707,9.6271,9.6489,550000.0
2007-12-20 15:20:00,13.28,13.33,13.27,13.31,661800.0,9.6416,9.6779,9.6343,9.6634,661800.0
2007-12-20 15:30:00,13.31,13.32,13.28,13.29,546000.0,9.6634,9.6707,9.6416,9.6489,546000.0
2007-12-20 15:40:00,13.29,13.3,13.27,13.28,779400.0,9.6489,9.6561,9.6343,9.6416,779400.0
2007-12-20 15:50:00,13.28,13.3,13.2,13.3,1032200.0,9.6416,9.6561,9.5835,9.6561,1032200.0
2007-12-21 09:30:00,13.35,13.44,13.2,13.27,2810200.0,9.6924,9.7578,9.5835,9.6343,2810200.0
2007-12-21 09:40:00,13.27,13.37,13.27,13.33,1240400.0,9.6343,9.707,9.6343,9.6779,1240400.0
2007-12-21 09:50:00,13.33,13.33,13.3,13.3,254600.0,9.6779,9.6779,9.6561,9.6561,254600.0
2007-12-21 10:00:00,13.31,13.33,13.25,13.27,436600.0,9.6634,9.6779,9.6198,9.6343,436600.0
2007-12-21 10:10:00,13.27,13.31,13.26,13.27,276000.0,9.6343,9.6634,9.6271,9.6343,276000.0
2007-12-21 10:20:00,13.27,13.31,13.27,13.29,241000.0,9.6343,9.6634,9.6343,9.6489,241000.0
2007-12-21 10:30:00,13.29,13.29,13.24,13.27,309600.0,9.6489,9.6489,9.6126,9.6343,309600.0
2007-12-21 10:40:00,13.27,13.27,13.18,13.19,368200.0,9.6343,9.6343,9.569,9.5763,368200.0
2007-12-21 10:50:00,13.19,13.2,13.15,13.15,159200.0,9.5763,9.5835,9.5472,9.5472,159200.0
2007-12-21 11:00:00,13.16,13.21,13.15,13.19,348600.0,9.5545,9.5908,9.5472,9.5763,348600.0
2007-12-21 11:10:00,13.19,13.26,13.19,13.26,433000.0,9.5763,9.6271,9.5763,9.6271,433000.0
2007-12-21 11:20:00,13.26,13.26,13.22,13.24,276400.0,9.6271,9.6271,9.598,9.6126,276400.0
2007-12-21 11:30:00,13.24,13.26,13.24,13.25,582800.0,9.6126,9.6271,9.6126,9.6198,582800.0
2007-12-21 11:40:00,13.25,13.25,13.22,13.24,324400.0,9.6198,9.6198,9.598,9.6126,324400.0
2007-12-21 11:50:00,13.24,13.25,13.23,13.24,108600.0,9.6126,9.6198,9.6053,9.6126,108600.0
2007-12-21 12:00:00,13.24,13.26,13.23,13.24,307600.0,9.6126,9.6271,9.6053,9.6126,307600.0
2007-12-21 12:10:00,13.23,13.24,13.22,13.23,80600.0,9.6053,9.6126,9.598,9.6053,80600.0
2007-12-21 12:20:00,13.23,13.24,13.22,13.24,195600.0,9.6053,9.6126,9.598,9.6126,195600.0
2007-12-21 12:30:00,13.24,13.25,13.22,13.24,130000.0,9.6126,9.6198,9.598,9.6126,130000.0
2007-12-21 12:40:00,13.24,13.24,13.23,13.24,70400.0,9.6126,9.6126,9.6053,9.6126,70400.0
2007-12-21 12:50:00,13.24,13.25,13.24,13.24,81400.0,9.6126,9.6198,9.6126,9.6126,81400.0
2007-12-21 13:00:00,13.24,13.25,13.24,13.24,83400.0,9.6126,9.6198,9.6126,9.6126,83400.0
2007-12-21 13:10:00,13.25,13.25,13.24,13.24,163200.0,9.6198,9.6198,9.6126,9.6126,163200.0
2007-12-21 13:20:00,13.24,13.26,13.24,13.24,240800.0,9.6126,9.6271,9.6126,9.6126,240800.0
2007-12-21 13:30:00,13.24,13.26,13.24,13.24,178600.0,9.6126,9.6271,9.6126,9.6126,178600.0
2007-12-21 13:40:00,13.24,13.27,13.24,13.27,211800.0,9.6126,9.6343,9.6126,9.6343,211800.0
2007-12-21 13:50:00,13.26,13.3,13.26,13.27,331800.0,9.6271,9.6561,9.6271,9.6343,331800.0
2007-12-21 14:00:00,13.27,13.31,13.27,13.29,201200.0,9.6343,9.6634,9.6343,9.6489,201200.0
2007-12-21 14:10:00,13.29,13.31,13.29,13.3,265600.0,9.6489,9.6634,9.6489,9.6561,265600.0
2007-12-21 14:20:00,13.3,13.31,13.24,13.24,405200.0,9.6561,9.6634,9.6126,9.6126,405200.0
2007-12-21 14:30:00,13.25,13.25,13.22,13.24,202400.0,9.6198,9.6198,9.598,9.6126,202400.0
2007-12-21 14:40:00,13.24,13.24,13.22,13.22,263400.0,9.6126,9.6126,9.598,9.598,263400.0
2007-12-21 14:50:00,13.22,13.24,13.21,13.22,340000.0,9.598,9.6126,9.5908,9.598,340000.0
2007-12-21 15:00:00,13.22,13.26,13.21,13.26,235200.0,9.598,9.6271,9.5908,9.6271,235200.0
2007-12-21 15:10:00,13.26,13.3,13.26,13.29,375600.0,9.6271,9.6561,9.6271,9.6489,375600.0
2007-12-21 15:20:00,13.29,13.33,13.29,13.33,469000.0,9.6489,9.6779,9.6489,9.6779,469000.0
2007-12-21 15:30:00,13.33,13.37,13.33,13.36,627000.0,9.6779,9.707,9.6779,9.6997,627000.0
2007-12-21 15:40:00,13.36,13.41,13.34,13.4,681600.0,9.6997,9.736,9.6852,9.7287,681600.0
2007-12-21 15:50:00,13.4,13.42,13.37,13.4,630400.0,9.7287,9.7433,9.707,9.7287,630400.0
2007-12-24 09:30:00,13.49,13.56,13.42,13.49,411400.0,9.7941,9.8449,9.7433,9.7941,411400.0
2007-12-24 09:40:00,13.51,13.56,13.49,13.55,137400.0,9.8086,9.8449,9.7941,9.8376,137400.0
2007-12-24 09:50:00,13.55,13.59,13.53,13.57,184000.0,9.8376,9.8667,9.8231,9.8522,184000.0
2007-12-24 10:00:00,13.57,13.58,13.55,13.56,128000.0,9.8522,9.8594,9.8376,9.8449,128000.0
2007-12-24 10:10:00,13.56,13.59,13.55,13.58,110000.0,9.8449,9.8667,9.8376,9.8594,110000.0
2007-12-24 10:20:00,13.58,13.58,13.56,13.58,154800.0,9.8594,9.8594,9.8449,9.8594,154800.0
2007-12-24 10:30:00,13.58,13.62,13.58,13.61,193200.0,9.8594,9.8885,9.8594,9.8812,193200.0
2007-12-24 10:40:00,13.61,13.62,13.6,13.62,173000.0,9.8812,9.8885,9.8739,9.8885,173000.0
2007-12-24 10:50:00,13.62,13.63,13.62,13.62,121400.0,9.8885,9.8957,9.8885,9.8885,121400.0
2007-12-24 11:00:00,13.62,13.63,13.62,13.63,114000.0,9.8885,9.8957,9.8885,9.8957,114000.0
2007-12-24 11:10:00,13.63,13.63,13.6,13.6,150000.0,9.8957,9.8957,9.8739,9.8739,150000.0
2007-12-24 11:20:00,13.61,13.62,13.6,13.61,92400.0,9.8812,9.8885,9.8739,9.8812,92400.0
2007-12-24 11:30:00,13.61,13.62,13.59,13.6,93400.0,9.8812,9.8885,9.8667,9.8739,93400.0
2007-12-24 11:40:00,13.6,13.64,13.59,13.63,217800.0,9.8739,9.903,9.8667,9.8957,217800.0
2007-12-24 11:50:00,13.63,13.65,13.63,13.64,125000.0,9.8957,9.9102,9.8957,9.903,125000.0
2007-12-24 12:00:00,13.63,13.65,13.63,13.65,110600.0,9.8957,9.9102,9.8957,9.9102,110600.0
2007-12-24 12:10:00,13.65,13.66,13.64,13.65,110200.0,9.9102,9.9175,9.903,9.9102,110200.0
2007-12-24 12:20:00,13.66,13.69,13.65,13.69,204400.0,9.9175,9.9393,9.9102,9.9393,204400.0
2007-12-24 12:30:00,13.69,13.7,13.68,13.7,225000.0,9.9393,9.9465,9.932,9.9465,225000.0
2007-12-24 12:40:00,13.69,13.7,13.67,13.68,376200.0,9.9393,9.9465,9.9248,9.932,376200.0
2007-12-24 12:50:00,13.68,13.74,13.67,13.74,286000.0,9.932,9.9756,9.9248,9.9756,286000.0
2007-12-24 13:00:00,13.74,13.74,13.72,13.74,71600.0,9.9756,9.9756,9.9611,9.9756,71600.0
2007-12-24 13:10:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 13:20:00,13.74,13.74,13.74,13.74,200.0,9.9756,9.9756,9.9756,9.9756,200.0
2007-12-24 13:30:00,13.74,13.74,13.74,13.74,200.0,9.9756,9.9756,9.9756,9.9756,200.0
2007-12-24 13:40:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 13:50:00,13.74,13.74,13.74,13.74,200.0,9.9756,9.9756,9.9756,9.9756,200.0
2007-12-24 14:00:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:10:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:20:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:30:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:40:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:50:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:00:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:10:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:20:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:30:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:40:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:50:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-26 09:30:00,13.74,13.74,13.51,13.51,383600.0,9.9756,9.9756,9.8086,9.8086,383600.0
2007-12-26 09:40:00,13.51,13.51,13.44,13.44,195200.0,9.8086,9.8086,9.7578,9.7578,195200.0
2007-12-26 09:50:00,13.45,13.45,13.36,13.36,223800.0,9.765,9.765,9.6997,9.6997,223800.0
2007-12-26 10:00:00,13.36,13.46,13.36,13.45,164800.0,9.6997,9.7723,9.6997,9.765,164800.0
2007-12-26 10:10:00,13.45,13.47,13.42,13.42,113600.0,9.765,9.7796,9.7433,9.7433,113600.0
2007-12-26 10:20:00,13.43,13.45,13.42,13.42,98200.0,9.7505,9.765,9.7433,9.7433,98200.0
2007-12-26 10:30:00,13.43,13.43,13.38,13.38,98800.0,9.7505,9.7505,9.7142,9.7142,98800.0
2007-12-26 10:40:00,13.39,13.39,13.36,13.38,120600.0,9.7215,9.7215,9.6997,9.7142,120600.0
2007-12-26 10:50:00,13.38,13.44,13.36,13.38,337600.0,9.7142,9.7578,9.6997,9.7142,337600.0
2007-12-26 11:00:00,13.38,13.4,13.38,13.4,51000.0,9.7142,9.7287,9.7142,9.7287,51000.0
2007-12-26 11:10:00,13.4,13.42,13.37,13.38,116400.0,9.7287,9.7433,9.707,9.7142,116400.0
2007-12-26 11:20:00,13.38,13.39,13.37,13.38,76800.0,9.7142,9.7215,9.707,9.7142,76800.0
2007-12-26 11:30:00,13.38,13.38,13.36,13.38,107400.0,9.7142,9.7142,9.6997,9.7142,107400.0
2007-12-26 11:40:00,13.38,13.38,13.38,13.38,39400.0,9.7142,9.7142,9.7142,9.7142,39400.0
2007-12-26 11:50:00,13.38,13.45,13.38,13.43,267000.0,9.7142,9.765,9.7142,9.7505,267000.0
2007-12-26 12:00:00,13.43,13.47,13.43,13.46,146400.0,9.7505,9.7796,9.7505,9.7723,146400.0
2007-12-26 12:10:00,13.46,13.47,13.46,13.47,79600.0,9.7723,9.7796,9.7723,9.7796,79600.0
2007-12-26 12:20:00,13.46,13.51,13.46,13.51,229200.0,9.7723,9.8086,9.7723,9.8086,229200.0
2007-12-26 12:30:00,13.5,13.51,13.5,13.51,83800.0,9.8013,9.8086,9.8013,9.8086,83800.0
2007-12-26 12:40:00,13.5,13.53,13.5,13.53,98000.0,9.8013,9.8231,9.8013,9.8231,98000.0
2007-12-26 12:50:00,13.52,13.59,13.52,13.52,249000.0,9.8159,9.8667,9.8159,9.8159,249000.0
2007-12-26 13:00:00,13.52,13.54,13.49,13.53,116000.0,9.8159,9.8304,9.7941,9.8231,116000.0
2007-12-26 13:10:00,13.53,13.55,13.52,13.52,94200.0,9.8231,9.8376,9.8159,9.8159,94200.0
2007-12-26 13:20:00,13.52,13.53,13.49,13.5,94000.0,9.8159,9.8231,9.7941,9.8013,94000.0
2007-12-26 13:30:00,13.5,13.52,13.48,13.52,96600.0,9.8013,9.8159,9.7868,9.8159,96600.0
2007-12-26 13:40:00,13.52,13.54,13.5,13.54,243600.0,9.8159,9.8304,9.8013,9.8304,243600.0
2007-12-26 13:50:00,13.54,13.55,13.51,13.54,142800.0,9.8304,9.8376,9.8086,9.8304,142800.0
2007-12-26 14:00:00,13.55,13.58,13.53,13.54,187200.0,9.8376,9.8594,9.8231,9.8304,187200.0
2007-12-26 14:10:00,13.54,13.55,13.51,13.51,156400.0,9.8304,9.8376,9.8086,9.8086,156400.0
2007-12-26 14:20:00,13.51,13.52,13.51,13.51,127400.0,9.8086,9.8159,9.8086,9.8086,127400.0
2007-12-26 14:30:00,13.51,13.54,13.5,13.53,237000.0,9.8086,9.8304,9.8013,9.8231,237000.0
2007-12-26 14:40:00,13.53,13.57,13.53,13.55,129400.0,9.8231,9.8522,9.8231,9.8376,129400.0
2007-12-26 14:50:00,13.55,13.59,13.55,13.57,201600.0,9.8376,9.8667,9.8376,9.8522,201600.0
2007-12-26 15:00:00,13.56,13.57,13.52,13.52,109800.0,9.8449,9.8522,9.8159,9.8159,109800.0
2007-12-26 15:10:00,13.52,13.52,13.49,13.5,101400.0,9.8159,9.8159,9.7941,9.8013,101400.0
2007-12-26 15:20:00,13.51,13.52,13.49,13.51,118800.0,9.8086,9.8159,9.7941,9.8086,118800.0
2007-12-26 15:30:00,13.5,13.51,13.49,13.51,169600.0,9.8013,9.8086,9.7941,9.8086,169600.0
2007-12-26 15:40:00,13.51,13.55,13.5,13.55,365200.0,9.8086,9.8376,9.8013,9.8376,365200.0
2007-12-26 15:50:00,13.54,13.56,13.49,13.51,343000.0,9.8304,9.8449,9.7941,9.8086,343000.0
2007-12-27 09:30:00,13.37,13.5,13.36,13.39,156200.0,9.707,9.8013,9.6997,9.7215,156200.0
2007-12-27 09:40:00,13.39,13.4,13.37,13.38,172200.0,9.7215,9.7287,9.707,9.7142,172200.0
2007-12-27 09:50:00,13.38,13.43,13.35,13.36,157600.0,9.7142,9.7505,9.6924,9.6997,157600.0
2007-12-27 10:00:00,13.36,13.38,13.35,13.38,90000.0,9.6997,9.7142,9.6924,9.7142,90000.0
2007-12-27 10:10:00,13.38,13.42,13.38,13.39,107600.0,9.7142,9.7433,9.7142,9.7215,107600.0
2007-12-27 10:20:00,13.39,13.43,13.38,13.43,70800.0,9.7215,9.7505,9.7142,9.7505,70800.0
2007-12-27 10:30:00,13.43,13.44,13.36,13.36,158400.0,9.7505,9.7578,9.6997,9.6997,158400.0
2007-12-27 10:40:00,13.36,13.38,13.35,13.36,84600.0,9.6997,9.7142,9.6924,9.6997,84600.0
2007-12-27 10:50:00,13.36,13.38,13.35,13.36,79800.0,9.6997,9.7142,9.6924,9.6997,79800.0
2007-12-27 11:00:00,13.37,13.37,13.35,13.35,71600.0,9.707,9.707,9.6924,9.6924,71600.0
2007-12-27 11:10:00,13.35,13.42,13.35,13.42,121600.0,9.6924,9.7433,9.6924,9.7433,121600.0
2007-12-27 11:20:00,13.42,13.43,13.4,13.42,56600.0,9.7433,9.7505,9.7287,9.7433,56600.0
2007-12-27 11:30:00,13.42,13.45,13.42,13.44,63200.0,9.7433,9.765,9.7433,9.7578,63200.0
2007-12-27 11:40:00,13.45,13.46,13.44,13.44,61200.0,9.765,9.7723,9.7578,9.7578,61200.0
2007-12-27 11:50:00,13.45,13.45,13.44,13.45,49200.0,9.765,9.765,9.7578,9.765,49200.0
2007-12-27 12:00:00,13.45,13.47,13.43,13.47,166200.0,9.765,9.7796,9.7505,9.7796,166200.0
2007-12-27 12:10:00,13.47,13.51,13.46,13.51,295400.0,9.7796,9.8086,9.7723,9.8086,295400.0
2007-12-27 12:20:00,13.51,13.52,13.49,13.51,189600.0,9.8086,9.8159,9.7941,9.8086,189600.0
2007-12-27 12:30:00,13.51,13.52,13.49,13.5,312800.0,9.8086,9.8159,9.7941,9.8013,312800.0
2007-12-27 12:40:00,13.5,13.51,13.49,13.5,206800.0,9.8013,9.8086,9.7941,9.8013,206800.0
2007-12-27 12:50:00,13.5,13.56,13.49,13.53,325000.0,9.8013,9.8449,9.7941,9.8231,325000.0
2007-12-27 13:00:00,13.53,13.54,13.49,13.52,182200.0,9.8231,9.8304,9.7941,9.8159,182200.0
2007-12-27 13:10:00,13.52,13.53,13.49,13.5,157400.0,9.8159,9.8231,9.7941,9.8013,157400.0
2007-12-27 13:20:00,13.5,13.51,13.49,13.5,106800.0,9.8013,9.8086,9.7941,9.8013,106800.0
2007-12-27 13:30:00,13.5,13.52,13.5,13.5,71800.0,9.8013,9.8159,9.8013,9.8013,71800.0
2007-12-27 13:40:00,13.5,13.52,13.49,13.51,119400.0,9.8013,9.8159,9.7941,9.8086,119400.0
2007-12-27 13:50:00,13.51,13.53,13.51,13.52,132000.0,9.8086,9.8231,9.8086,9.8159,132000.0
2007-12-27 14:00:00,13.51,13.53,13.5,13.52,110600.0,9.8086,9.8231,9.8013,9.8159,110600.0
2007-12-27 14:10:00,13.52,13.52,13.5,13.52,117400.0,9.8159,9.8159,9.8013,9.8159,117400.0
2007-12-27 14:20:00,13.51,13.52,13.5,13.51,93200.0,9.8086,9.8159,9.8013,9.8086,93200.0
2007-12-27 14:30:00,13.51,13.51,13.48,13.49,146800.0,9.8086,9.8086,9.7868,9.7941,146800.0
2007-12-27 14:40:00,13.49,13.51,13.45,13.5,225800.0,9.7941,9.8086,9.765,9.8013,225800.0
2007-12-27 14:50:00,13.51,13.51,13.49,13.51,164400.0,9.8086,9.8086,9.7941,9.8086,164400.0
2007-12-27 15:00:00,13.51,13.52,13.49,13.5,175200.0,9.8086,9.8159,9.7941,9.8013,175200.0
2007-12-27 15:10:00,13.51,13.52,13.49,13.51,165000.0,9.8086,9.8159,9.7941,9.8086,165000.0
2007-12-27 15:20:00,13.51,13.53,13.5,13.51,255400.0,9.8086,9.8231,9.8013,9.8086,255400.0
2007-12-27 15:30:00,13.51,13.53,13.47,13.47,428200.0,9.8086,9.8231,9.7796,9.7796,428200.0
2007-12-27 15:40:00,13.47,13.47,13.44,13.44,478800.0,9.7796,9.7796,9.7578,9.7578,478800.0
2007-12-27 15:50:00,13.45,13.46,13.44,13.46,565000.0,9.765,9.7723,9.7578,9.7723,565000.0
2007-12-28 09:30:00,13.45,13.62,13.45,13.56,313000.0,9.765,9.8885,9.765,9.8449,313000.0
2007-12-28 09:40:00,13.56,13.68,13.53,13.67,284400.0,9.8449,9.932,9.8231,9.9248,284400.0
2007-12-28 09:50:00,13.67,13.68,13.54,13.57,319200.0,9.9248,9.932,9.8304,9.8522,319200.0
2007-12-28 10:00:00,13.57,13.57,13.51,13.52,316800.0,9.8522,9.8522,9.8086,9.8159,316800.0
2007-12-28 10:10:00,13.52,13.54,13.5,13.53,146000.0,9.8159,9.8304,9.8013,9.8231,146000.0
2007-12-28 10:20:00,13.53,13.56,13.53,13.55,374200.0,9.8231,9.8449,9.8231,9.8376,374200.0
2007-12-28 10:30:00,13.55,13.56,13.54,13.55,72200.0,9.8376,9.8449,9.8304,9.8376,72200.0
2007-12-28 10:40:00,13.55,13.55,13.55,13.55,0.0,9.8376,9.8376,9.8376,9.8376,0.0
2007-12-28 10:50:00,13.55,13.55,13.55,13.55,21400.0,9.8376,9.8376,9.8376,9.8376,21400.0
2007-12-28 11:00:00,13.55,13.57,13.55,13.55,227000.0,9.8376,9.8522,9.8376,9.8376,227000.0
2007-12-28 11:10:00,13.55,13.62,13.55,13.58,368200.0,9.8376,9.8885,9.8376,9.8594,368200.0
2007-12-28 11:20:00,13.57,13.58,13.56,13.56,231000.0,9.8522,9.8594,9.8449,9.8449,231000.0
2007-12-28 11:30:00,13.56,13.57,13.54,13.54,222200.0,9.8449,9.8522,9.8304,9.8304,222200.0
2007-12-28 11:40:00,13.54,13.54,13.51,13.51,135800.0,9.8304,9.8304,9.8086,9.8086,135800.0
2007-12-28 11:50:00,13.51,13.51,13.49,13.51,234200.0,9.8086,9.8086,9.7941,9.8086,234200.0
2007-12-28 12:00:00,13.51,13.52,13.49,13.49,124400.0,9.8086,9.8159,9.7941,9.7941,124400.0
2007-12-28 12:10:00,13.49,13.5,13.44,13.44,477400.0,9.7941,9.8013,9.7578,9.7578,477400.0
2007-12-28 12:20:00,13.44,13.47,13.44,13.45,123000.0,9.7578,9.7796,9.7578,9.765,123000.0
2007-12-28 12:30:00,13.45,13.46,13.44,13.45,126400.0,9.765,9.7723,9.7578,9.765,126400.0
2007-12-28 12:40:00,13.46,13.46,13.44,13.45,148800.0,9.7723,9.7723,9.7578,9.765,148800.0
2007-12-28 12:50:00,13.45,13.45,13.38,13.4,151600.0,9.765,9.765,9.7142,9.7287,151600.0
2007-12-28 13:00:00,13.4,13.44,13.38,13.44,153000.0,9.7287,9.7578,9.7142,9.7578,153000.0
2007-12-28 13:10:00,13.44,13.44,13.4,13.41,90800.0,9.7578,9.7578,9.7287,9.736,90800.0
2007-12-28 13:20:00,13.41,13.44,13.4,13.42,96400.0,9.736,9.7578,9.7287,9.7433,96400.0
2007-12-28 13:30:00,13.43,13.44,13.41,13.42,144800.0,9.7505,9.7578,9.736,9.7433,144800.0
2007-12-28 13:40:00,13.41,13.43,13.41,13.43,61800.0,9.736,9.7505,9.736,9.7505,61800.0
2007-12-28 13:50:00,13.43,13.43,13.41,13.42,157000.0,9.7505,9.7505,9.736,9.7433,157000.0
2007-12-28 14:00:00,13.43,13.43,13.41,13.43,99600.0,9.7505,9.7505,9.736,9.7505,99600.0
2007-12-28 14:10:00,13.43,13.45,13.43,13.45,127200.0,9.7505,9.765,9.7505,9.765,127200.0
2007-12-28 14:20:00,13.44,13.44,13.43,13.44,112400.0,9.7578,9.7578,9.7505,9.7578,112400.0
2007-12-28 14:30:00,13.44,13.44,13.42,13.43,66000.0,9.7578,9.7578,9.7433,9.7505,66000.0
2007-12-28 14:40:00,13.44,13.45,13.43,13.45,104600.0,9.7578,9.765,9.7505,9.765,104600.0
2007-12-28 14:50:00,13.45,13.48,13.45,13.47,113600.0,9.765,9.7868,9.765,9.7796,113600.0
2007-12-28 15:00:00,13.47,13.48,13.47,13.47,168400.0,9.7796,9.7868,9.7796,9.7796,168400.0
2007-12-28 15:10:00,13.47,13.5,13.47,13.49,157600.0,9.7796,9.8013,9.7796,9.7941,157600.0
2007-12-28 15:20:00,13.5,13.52,13.49,13.51,337200.0,9.8013,9.8159,9.7941,9.8086,337200.0
2007-12-28 15:30:00,13.51,13.52,13.47,13.48,258000.0,9.8086,9.8159,9.7796,9.7868,258000.0
2007-12-28 15:40:00,13.48,13.5,13.45,13.46,358800.0,9.7868,9.8013,9.765,9.7723,358800.0
2007-12-28 15:50:00,13.47,13.51,13.45,13.47,457800.0,9.7796,9.8086,9.765,9.7796,457800.0
2007-12-31 09:30:00,13.47,13.47,13.33,13.35,945400.0,9.7796,9.7796,9.6779,9.6924,945400.0
2007-12-31 09:40:00,13.36,13.37,13.34,13.37,107000.0,9.6997,9.707,9.6852,9.707,107000.0
2007-12-31 09:50:00,13.37,13.4,13.35,13.35,137800.0,9.707,9.7287,9.6924,9.6924,137800.0
2007-12-31 10:00:00,13.35,13.36,13.31,13.35,210200.0,9.6924,9.6997,9.6634,9.6924,210200.0
2007-12-31 10:10:00,13.35,13.35,13.3,13.31,68200.0,9.6924,9.6924,9.6561,9.6634,68200.0
2007-12-31 10:20:00,13.31,13.31,13.29,13.31,96000.0,9.6634,9.6634,9.6489,9.6634,96000.0
2007-12-31 10:30:00,13.31,13.32,13.3,13.3,63400.0,9.6634,9.6707,9.6561,9.6561,63400.0
2007-12-31 10:40:00,13.3,13.31,13.26,13.26,67000.0,9.6561,9.6634,9.6271,9.6271,67000.0
2007-12-31 10:50:00,13.26,13.28,13.26,13.28,69000.0,9.6271,9.6416,9.6271,9.6416,69000.0
2007-12-31 11:00:00,13.28,13.29,13.27,13.27,66600.0,9.6416,9.6489,9.6343,9.6343,66600.0
2007-12-31 11:10:00,13.27,13.33,13.26,13.33,235200.0,9.6343,9.6779,9.6271,9.6779,235200.0
2007-12-31 11:20:00,13.32,13.35,13.31,13.35,124200.0,9.6707,9.6924,9.6634,9.6924,124200.0
2007-12-31 11:30:00,13.35,13.42,13.35,13.41,253200.0,9.6924,9.7433,9.6924,9.736,253200.0
2007-12-31 11:40:00,13.41,13.42,13.38,13.4,110000.0,9.736,9.7433,9.7142,9.7287,110000.0
2007-12-31 11:50:00,13.4,13.42,13.38,13.42,165000.0,9.7287,9.7433,9.7142,9.7433,165000.0
2007-12-31 12:00:00,13.42,13.43,13.4,13.43,110800.0,9.7433,9.7505,9.7287,9.7505,110800.0
2007-12-31 12:10:00,13.43,13.44,13.43,13.43,91600.0,9.7505,9.7578,9.7505,9.7505,91600.0
2007-12-31 12:20:00,13.43,13.43,13.35,13.35,130400.0,9.7505,9.7505,9.6924,9.6924,130400.0
2007-12-31 12:30:00,13.35,13.37,13.34,13.35,73600.0,9.6924,9.707,9.6852,9.6924,73600.0
2007-12-31 12:40:00,13.35,13.38,13.34,13.35,91800.0,9.6924,9.7142,9.6852,9.6924,91800.0
2007-12-31 12:50:00,13.34,13.37,13.34,13.37,84800.0,9.6852,9.707,9.6852,9.707,84800.0
2007-12-31 13:00:00,13.37,13.4,13.36,13.4,142400.0,9.707,9.7287,9.6997,9.7287,142400.0
2007-12-31 13:10:00,13.4,13.45,13.4,13.45,154000.0,9.7287,9.765,9.7287,9.765,154000.0
2007-12-31 13:20:00,13.45,13.47,13.42,13.43,211800.0,9.765,9.7796,9.7433,9.7505,211800.0
2007-12-31 13:30:00,13.44,13.46,13.44,13.44,154400.0,9.7578,9.7723,9.7578,9.7578,154400.0
2007-12-31 13:40:00,13.44,13.46,13.43,13.46,96400.0,9.7578,9.7723,9.7505,9.7723,96400.0
2007-12-31 13:50:00,13.46,13.47,13.45,13.47,95800.0,9.7723,9.7796,9.765,9.7796,95800.0
2007-12-31 14:00:00,13.46,13.47,13.45,13.46,110200.0,9.7723,9.7796,9.765,9.7723,110200.0
2007-12-31 14:10:00,13.46,13.47,13.45,13.47,121600.0,9.7723,9.7796,9.765,9.7796,121600.0
2007-12-31 14:20:00,13.47,13.48,13.45,13.45,157600.0,9.7796,9.7868,9.765,9.765,157600.0
2007-12-31 14:30:00,13.45,13.46,13.43,13.46,118000.0,9.765,9.7723,9.7505,9.7723,118000.0
2007-12-31 14:40:00,13.46,13.53,13.45,13.53,273200.0,9.7723,9.8231,9.765,9.8231,273200.0
2007-12-31 14:50:00,13.53,13.53,13.5,13.5,136600.0,9.8231,9.8231,9.8013,9.8013,136600.0
2007-12-31 15:00:00,13.5,13.52,13.45,13.45,222800.0,9.8013,9.8159,9.765,9.765,222800.0
2007-12-31 15:10:00,13.46,13.49,13.45,13.47,199600.0,9.7723,9.7941,9.765,9.7796,199600.0
2007-12-31 15:20:00,13.48,13.49,13.46,13.47,225600.0,9.7868,9.7941,9.7723,9.7796,225600.0
2007-12-31 15:30:00,13.47,13.49,13.43,13.43,360800.0,9.7796,9.7941,9.7505,9.7505,360800.0
2007-12-31 15:40:00,13.43,13.44,13.38,13.4,410800.0,9.7505,9.7578,9.7142,9.7287,410800.0
2007-12-31 15:50:00,13.4,13.42,13.35,13.35,576000.0,9.7287,9.7433,9.6924,9.6924,576000.0
2008-01-02 09:30:00,13.33,13.35,13.25,13.27,268400.0,9.6779,9.6924,9.6198,9.6343,268400.0
2008-01-02 09:40:00,13.27,13.27,13.17,13.18,378200.0,9.6343,9.6343,9.5617,9.569,378200.0
2008-01-02 09:50:00,13.18,13.19,13.13,13.13,302000.0,9.569,9.5763,9.5327,9.5327,302000.0
2008-01-02 10:00:00,13.13,13.15,13.01,13.08,538400.0,9.5327,9.5472,9.4456,9.4964,538400.0
2008-01-02 10:10:00,13.08,13.1,12.99,13.0,334000.0,9.4964,9.5109,9.4311,9.4383,334000.0
2008-01-02 10:20:00,13.0,13.12,12.99,13.1,261200.0,9.4383,9.5254,9.4311,9.5109,261200.0
2008-01-02 10:30:00,13.1,13.15,13.08,13.13,180200.0,9.5109,9.5472,9.4964,9.5327,180200.0
2008-01-02 10:40:00,13.13,13.13,13.07,13.08,208600.0,9.5327,9.5327,9.4891,9.4964,208600.0
2008-01-02 10:50:00,13.08,13.09,13.05,13.05,147000.0,9.4964,9.5037,9.4746,9.4746,147000.0
2008-01-02 11:00:00,13.05,13.1,13.04,13.04,269800.0,9.4746,9.5109,9.4674,9.4674,269800.0
2008-01-02 11:10:00,13.05,13.06,12.97,12.97,236600.0,9.4746,9.4819,9.4165,9.4165,236600.0
2008-01-02 11:20:00,12.97,13.03,12.97,13.02,216000.0,9.4165,9.4601,9.4165,9.4528,216000.0
2008-01-02 11:30:00,13.03,13.08,13.03,13.07,133600.0,9.4601,9.4964,9.4601,9.4891,133600.0
2008-01-02 11:40:00,13.07,13.08,13.02,13.03,182000.0,9.4891,9.4964,9.4528,9.4601,182000.0
2008-01-02 11:50:00,13.03,13.06,13.01,13.02,834200.0,9.4601,9.4819,9.4456,9.4528,834200.0
2008-01-02 12:00:00,13.02,13.02,13.0,13.0,159200.0,9.4528,9.4528,9.4383,9.4383,159200.0
2008-01-02 12:10:00,13.0,13.02,12.99,13.01,223800.0,9.4383,9.4528,9.4311,9.4456,223800.0
2008-01-02 12:20:00,13.01,13.01,12.98,12.99,179200.0,9.4456,9.4456,9.4238,9.4311,179200.0
2008-01-02 12:30:00,12.98,12.99,12.95,12.96,252800.0,9.4238,9.4311,9.402,9.4093,252800.0
2008-01-02 12:40:00,12.96,12.97,12.95,12.97,91400.0,9.4093,9.4165,9.402,9.4165,91400.0
2008-01-02 12:50:00,12.97,12.99,12.95,12.95,235800.0,9.4165,9.4311,9.402,9.402,235800.0
2008-01-02 13:00:00,12.95,12.99,12.93,12.94,414200.0,9.402,9.4311,9.3875,9.3948,414200.0
2008-01-02 13:10:00,12.93,12.95,12.9,12.95,175200.0,9.3875,9.402,9.3657,9.402,175200.0
2008-01-02 13:20:00,12.95,12.95,12.9,12.92,131600.0,9.402,9.402,9.3657,9.3802,131600.0
2008-01-02 13:30:00,12.92,12.93,12.92,12.93,125400.0,9.3802,9.3875,9.3802,9.3875,125400.0
2008-01-02 13:40:00,12.93,12.95,12.92,12.95,153000.0,9.3875,9.402,9.3802,9.402,153000.0
2008-01-02 13:50:00,12.95,12.96,12.9,12.9,190000.0,9.402,9.4093,9.3657,9.3657,190000.0
2008-01-02 14:00:00,12.9,12.99,12.9,12.98,277200.0,9.3657,9.4311,9.3657,9.4238,277200.0
2008-01-02 14:10:00,12.98,12.99,12.97,12.97,333400.0,9.4238,9.4311,9.4165,9.4165,333400.0
2008-01-02 14:20:00,12.97,12.97,12.94,12.95,238200.0,9.4165,9.4165,9.3948,9.402,238200.0
2008-01-02 14:30:00,12.95,12.96,12.9,12.91,159600.0,9.402,9.4093,9.3657,9.373,159600.0
2008-01-02 14:40:00,12.9,12.92,12.9,12.9,261200.0,9.3657,9.3802,9.3657,9.3657,261200.0
2008-01-02 14:50:00,12.9,12.94,12.88,12.88,974800.0,9.3657,9.3948,9.3512,9.3512,974800.0
2008-01-02 15:00:00,12.88,12.88,12.85,12.87,452600.0,9.3512,9.3512,9.3294,9.3439,452600.0
2008-01-02 15:10:00,12.86,12.9,12.85,12.88,287800.0,9.3367,9.3657,9.3294,9.3512,287800.0
2008-01-02 15:20:00,12.88,12.9,12.87,12.87,381600.0,9.3512,9.3657,9.3439,9.3439,381600.0
2008-01-02 15:30:00,12.88,12.88,12.86,12.88,263000.0,9.3512,9.3512,9.3367,9.3512,263000.0
2008-01-02 15:40:00,12.88,12.88,12.81,12.81,547000.0,9.3512,9.3512,9.3004,9.3004,547000.0
2008-01-02 15:50:00,12.81,12.84,12.8,12.83,968600.0,9.3004,9.3222,9.2931,9.3149,968600.0
2008-01-03 09:30:00,12.9,13.02,12.89,12.93,329800.0,9.3657,9.4528,9.3585,9.3875,329800.0
2008-01-03 09:40:00,12.93,12.97,12.89,12.93,314200.0,9.3875,9.4165,9.3585,9.3875,314200.0
2008-01-03 09:50:00,12.93,12.99,12.93,12.96,702600.0,9.3875,9.4311,9.3875,9.4093,702600.0
2008-01-03 10:00:00,12.97,13.0,12.93,12.99,330600.0,9.4165,9.4383,9.3875,9.4311,330600.0
2008-01-03 10:10:00,12.99,12.99,12.92,12.92,171800.0,9.4311,9.4311,9.3802,9.3802,171800.0
2008-01-03 10:20:00,12.93,12.99,12.91,12.99,190400.0,9.3875,9.4311,9.373,9.4311,190400.0
2008-01-03 10:30:00,12.99,13.04,12.95,12.99,262800.0,9.4311,9.4674,9.402,9.4311,262800.0
2008-01-03 10:40:00,12.99,13.0,12.94,12.95,169800.0,9.4311,9.4383,9.3948,9.402,169800.0
2008-01-03 10:50:00,12.94,12.96,12.89,12.94,166600.0,9.3948,9.4093,9.3585,9.3948,166600.0
2008-01-03 11:00:00,12.94,12.99,12.93,12.99,156600.0,9.3948,9.4311,9.3875,9.4311,156600.0
2008-01-03 11:10:00,12.99,12.99,12.95,12.97,187800.0,9.4311,9.4311,9.402,9.4165,187800.0
2008-01-03 11:20:00,12.96,12.97,12.93,12.93,136600.0,9.4093,9.4165,9.3875,9.3875,136600.0
2008-01-03 11:30:00,12.93,12.96,12.9,12.95,180000.0,9.3875,9.4093,9.3657,9.402,180000.0
2008-01-03 11:40:00,12.95,12.98,12.95,12.97,146400.0,9.402,9.4238,9.402,9.4165,146400.0
2008-01-03 11:50:00,12.98,13.04,12.97,13.02,273600.0,9.4238,9.4674,9.4165,9.4528,273600.0
2008-01-03 12:00:00,13.02,13.04,12.97,13.01,216600.0,9.4528,9.4674,9.4165,9.4456,216600.0
2008-01-03 12:10:00,13.01,13.03,13.0,13.02,113400.0,9.4456,9.4601,9.4383,9.4528,113400.0
2008-01-03 12:20:00,13.01,13.07,13.01,13.06,558600.0,9.4456,9.4891,9.4456,9.4819,558600.0
2008-01-03 12:30:00,13.06,13.1,13.06,13.06,202800.0,9.4819,9.5109,9.4819,9.4819,202800.0
2008-01-03 12:40:00,13.06,13.08,13.05,13.07,263600.0,9.4819,9.4964,9.4746,9.4891,263600.0
2008-01-03 12:50:00,13.07,13.09,13.05,13.09,276000.0,9.4891,9.5037,9.4746,9.5037,276000.0
2008-01-03 13:00:00,13.09,13.1,13.01,13.01,578400.0,9.5037,9.5109,9.4456,9.4456,578400.0
2008-01-03 13:10:00,13.01,13.03,12.99,13.01,184200.0,9.4456,9.4601,9.4311,9.4456,184200.0
2008-01-03 13:20:00,13.01,13.05,12.99,13.04,211400.0,9.4456,9.4746,9.4311,9.4674,211400.0
2008-01-03 13:30:00,13.04,13.06,13.04,13.05,153000.0,9.4674,9.4819,9.4674,9.4746,153000.0
2008-01-03 13:40:00,13.05,13.09,13.05,13.08,175200.0,9.4746,9.5037,9.4746,9.4964,175200.0
2008-01-03 13:50:00,13.09,13.09,13.06,13.08,387400.0,9.5037,9.5037,9.4819,9.4964,387400.0
2008-01-03 14:00:00,13.08,13.08,13.06,13.06,339000.0,9.4964,9.4964,9.4819,9.4819,339000.0
2008-01-03 14:10:00,13.06,13.06,13.03,13.05,314400.0,9.4819,9.4819,9.4601,9.4746,314400.0
2008-01-03 14:20:00,13.04,13.06,13.04,13.06,180200.0,9.4674,9.4819,9.4674,9.4819,180200.0
2008-01-03 14:30:00,13.06,13.08,13.04,13.06,215800.0,9.4819,9.4964,9.4674,9.4819,215800.0
2008-01-03 14:40:00,13.06,13.06,13.01,13.02,241000.0,9.4819,9.4819,9.4456,9.4528,241000.0
2008-01-03 14:50:00,13.02,13.02,12.97,12.99,207600.0,9.4528,9.4528,9.4165,9.4311,207600.0
2008-01-03 15:00:00,12.99,13.04,12.99,13.03,224800.0,9.4311,9.4674,9.4311,9.4601,224800.0
2008-01-03 15:10:00,13.03,13.04,12.99,12.99,182600.0,9.4601,9.4674,9.4311,9.4311,182600.0
2008-01-03 15:20:00,12.99,13.02,12.95,12.96,318800.0,9.4311,9.4528,9.402,9.4093,318800.0
2008-01-03 15:30:00,12.96,12.97,12.93,12.95,519600.0,9.4093,9.4165,9.3875,9.402,519600.0
2008-01-03 15:40:00,12.95,12.96,12.88,12.88,837600.0,9.402,9.4093,9.3512,9.3512,837600.0
2008-01-03 15:50:00,12.89,12.93,12.88,12.9,655800.0,9.3585,9.3875,9.3512,9.3657,655800.0
2008-01-04 09:30:00,12.81,12.82,12.56,12.67,652200.0,9.3004,9.3076,9.1189,9.1987,652200.0
2008-01-04 09:40:00,12.67,12.69,12.65,12.68,338000.0,9.1987,9.2133,9.1842,9.206,338000.0
2008-01-04 09:50:00,12.68,12.7,12.63,12.7,519600.0,9.206,9.2205,9.1697,9.2205,519600.0
2008-01-04 10:00:00,12.7,12.71,12.63,12.63,494200.0,9.2205,9.2278,9.1697,9.1697,494200.0
2008-01-04 10:10:00,12.63,12.65,12.56,12.56,376200.0,9.1697,9.1842,9.1189,9.1189,376200.0
2008-01-04 10:20:00,12.56,12.63,12.56,12.59,331400.0,9.1189,9.1697,9.1189,9.1407,331400.0
2008-01-04 10:30:00,12.59,12.6,12.56,12.58,293600.0,9.1407,9.1479,9.1189,9.1334,293600.0
2008-01-04 10:40:00,12.58,12.68,12.58,12.62,289800.0,9.1334,9.206,9.1334,9.1624,289800.0
2008-01-04 10:50:00,12.62,12.65,12.62,12.63,306600.0,9.1624,9.1842,9.1624,9.1697,306600.0
2008-01-04 11:00:00,12.63,12.65,12.63,12.65,170800.0,9.1697,9.1842,9.1697,9.1842,170800.0
2008-01-04 11:10:00,12.65,12.72,12.63,12.71,193600.0,9.1842,9.235,9.1697,9.2278,193600.0
2008-01-04 11:20:00,12.71,12.81,12.71,12.8,212600.0,9.2278,9.3004,9.2278,9.2931,212600.0
2008-01-04 11:30:00,12.8,12.82,12.79,12.8,244600.0,9.2931,9.3076,9.2859,9.2931,244600.0
2008-01-04 11:40:00,12.8,12.8,12.76,12.78,126200.0,9.2931,9.2931,9.2641,9.2786,126200.0
2008-01-04 11:50:00,12.78,12.8,12.77,12.79,281800.0,9.2786,9.2931,9.2713,9.2859,281800.0
2008-01-04 12:00:00,12.79,12.83,12.79,12.81,145800.0,9.2859,9.3149,9.2859,9.3004,145800.0
2008-01-04 12:10:00,12.81,12.83,12.78,12.82,182000.0,9.3004,9.3149,9.2786,9.3076,182000.0
2008-01-04 12:20:00,12.82,12.82,12.77,12.8,445400.0,9.3076,9.3076,9.2713,9.2931,445400.0
2008-01-04 12:30:00,12.8,12.84,12.8,12.8,249400.0,9.2931,9.3222,9.2931,9.2931,249400.0
2008-01-04 12:40:00,12.8,12.82,12.8,12.81,160400.0,9.2931,9.3076,9.2931,9.3004,160400.0
2008-01-04 12:50:00,12.81,12.82,12.81,12.82,101600.0,9.3004,9.3076,9.3004,9.3076,101600.0
2008-01-04 13:00:00,12.82,12.82,12.81,12.81,88800.0,9.3076,9.3076,9.3004,9.3004,88800.0
2008-01-04 13:10:00,12.81,12.83,12.81,12.81,98800.0,9.3004,9.3149,9.3004,9.3004,98800.0
2008-01-04 13:20:00,12.81,12.83,12.8,12.83,128600.0,9.3004,9.3149,9.2931,9.3149,128600.0
2008-01-04 13:30:00,12.82,12.83,12.8,12.81,190200.0,9.3076,9.3149,9.2931,9.3004,190200.0
2008-01-04 13:40:00,12.81,12.81,12.79,12.81,287400.0,9.3004,9.3004,9.2859,9.3004,287400.0
2008-01-04 13:50:00,12.81,12.88,12.81,12.88,213600.0,9.3004,9.3512,9.3004,9.3512,213600.0
2008-01-04 14:00:00,12.88,12.88,12.81,12.83,237400.0,9.3512,9.3512,9.3004,9.3149,237400.0
2008-01-04 14:10:00,12.83,12.84,12.81,12.84,196800.0,9.3149,9.3222,9.3004,9.3222,196800.0
2008-01-04 14:20:00,12.84,12.85,12.8,12.8,362000.0,9.3222,9.3294,9.2931,9.2931,362000.0
2008-01-04 14:30:00,12.8,12.81,12.77,12.78,236800.0,9.2931,9.3004,9.2713,9.2786,236800.0
2008-01-04 14:40:00,12.77,12.8,12.77,12.78,234000.0,9.2713,9.2931,9.2713,9.2786,234000.0
2008-01-04 14:50:00,12.77,12.83,12.76,12.83,309200.0,9.2713,9.3149,9.2641,9.3149,309200.0
2008-01-04 15:00:00,12.83,12.83,12.78,12.8,359000.0,9.3149,9.3149,9.2786,9.2931,359000.0
2008-01-04 15:10:00,12.8,12.81,12.77,12.8,235600.0,9.2931,9.3004,9.2713,9.2931,235600.0
2008-01-04 15:20:00,12.8,12.8,12.76,12.77,268800.0,9.2931,9.2931,9.2641,9.2713,268800.0
2008-01-04 15:30:00,12.77,12.8,12.76,12.77,348000.0,9.2713,9.2931,9.2641,9.2713,348000.0
2008-01-04 15:40:00,12.77,12.77,12.72,12.72,521600.0,9.2713,9.2713,9.235,9.235,521600.0
2008-01-04 15:50:00,12.72,12.72,12.67,12.68,970000.0,9.235,9.235,9.1987,9.206,970000.0
2008-01-07 09:30:00,12.77,12.85,12.77,12.78,233800.0,9.2713,9.3294,9.2713,9.2786,233800.0
2008-01-07 09:40:00,12.78,12.85,12.73,12.81,231600.0,9.2786,9.3294,9.2423,9.3004,231600.0
2008-01-07 09:50:00,12.81,12.84,12.77,12.78,178400.0,9.3004,9.3222,9.2713,9.2786,178400.0
2008-01-07 10:00:00,12.79,12.85,12.77,12.85,206400.0,9.2859,9.3294,9.2713,9.3294,206400.0
2008-01-07 10:10:00,12.85,12.87,12.83,12.86,346400.0,9.3294,9.3439,9.3149,9.3367,346400.0
2008-01-07 10:20:00,12.85,12.88,12.77,12.78,379800.0,9.3294,9.3512,9.2713,9.2786,379800.0
2008-01-07 10:30:00,12.77,12.8,12.7,12.76,465800.0,9.2713,9.2931,9.2205,9.2641,465800.0
2008-01-07 10:40:00,12.76,12.78,12.74,12.75,137800.0,9.2641,9.2786,9.2496,9.2568,137800.0
2008-01-07 10:50:00,12.75,12.77,12.74,12.75,168600.0,9.2568,9.2713,9.2496,9.2568,168600.0
2008-01-07 11:00:00,12.75,12.84,12.74,12.84,169800.0,9.2568,9.3222,9.2496,9.3222,169800.0
2008-01-07 11:10:00,12.84,12.84,12.76,12.8,739400.0,9.3222,9.3222,9.2641,9.2931,739400.0
2008-01-07 11:20:00,12.8,12.82,12.79,12.81,179000.0,9.2931,9.3076,9.2859,9.3004,179000.0
2008-01-07 11:30:00,12.81,12.9,12.8,12.86,319200.0,9.3004,9.3657,9.2931,9.3367,319200.0
2008-01-07 11:40:00,12.86,12.93,12.82,12.87,284800.0,9.3367,9.3875,9.3076,9.3439,284800.0
2008-01-07 11:50:00,12.87,12.92,12.87,12.92,112400.0,9.3439,9.3802,9.3439,9.3802,112400.0
2008-01-07 12:00:00,12.92,12.93,12.88,12.88,181600.0,9.3802,9.3875,9.3512,9.3512,181600.0
2008-01-07 12:10:00,12.88,12.91,12.81,12.85,186400.0,9.3512,9.373,9.3004,9.3294,186400.0
2008-01-07 12:20:00,12.85,12.94,12.84,12.88,184600.0,9.3294,9.3948,9.3222,9.3512,184600.0
2008-01-07 12:30:00,12.88,12.9,12.88,12.89,166000.0,9.3512,9.3657,9.3512,9.3585,166000.0
2008-01-07 12:40:00,12.89,12.91,12.86,12.88,143000.0,9.3585,9.373,9.3367,9.3512,143000.0
2008-01-07 12:50:00,12.89,12.93,12.86,12.87,124000.0,9.3585,9.3875,9.3367,9.3439,124000.0
2008-01-07 13:00:00,12.87,12.88,12.84,12.88,100200.0,9.3439,9.3512,9.3222,9.3512,100200.0
2008-01-07 13:10:00,12.89,12.9,12.85,12.88,115600.0,9.3585,9.3657,9.3294,9.3512,115600.0
2008-01-07 13:20:00,12.88,12.91,12.87,12.87,137800.0,9.3512,9.373,9.3439,9.3439,137800.0
2008-01-07 13:30:00,12.87,12.87,12.83,12.86,180800.0,9.3439,9.3439,9.3149,9.3367,180800.0
2008-01-07 13:40:00,12.86,12.87,12.81,12.83,138200.0,9.3367,9.3439,9.3004,9.3149,138200.0
2008-01-07 13:50:00,12.83,12.86,12.81,12.85,179200.0,9.3149,9.3367,9.3004,9.3294,179200.0
2008-01-07 14:00:00,12.85,12.86,12.76,12.77,246600.0,9.3294,9.3367,9.2641,9.2713,246600.0
2008-01-07 14:10:00,12.77,12.8,12.77,12.79,177200.0,9.2713,9.2931,9.2713,9.2859,177200.0
2008-01-07 14:20:00,12.79,12.8,12.74,12.78,199800.0,9.2859,9.2931,9.2496,9.2786,199800.0
2008-01-07 14:30:00,12.78,12.8,12.75,12.78,315200.0,9.2786,9.2931,9.2568,9.2786,315200.0
2008-01-07 14:40:00,12.77,12.8,12.74,12.78,252000.0,9.2713,9.2931,9.2496,9.2786,252000.0
2008-01-07 14:50:00,12.78,12.81,12.74,12.81,286600.0,9.2786,9.3004,9.2496,9.3004,286600.0
2008-01-07 15:00:00,12.81,12.81,12.77,12.79,382600.0,9.3004,9.3004,9.2713,9.2859,382600.0
2008-01-07 15:10:00,12.79,12.84,12.76,12.78,298200.0,9.2859,9.3222,9.2641,9.2786,298200.0
2008-01-07 15:20:00,12.78,12.8,12.75,12.76,253000.0,9.2786,9.2931,9.2568,9.2641,253000.0
2008-01-07 15:30:00,12.75,12.77,12.72,12.72,354600.0,9.2568,9.2713,9.235,9.235,354600.0
2008-01-07 15:40:00,12.72,12.77,12.72,12.75,439800.0,9.235,9.2713,9.235,9.2568,439800.0
2008-01-07 15:50:00,12.76,12.8,12.75,12.8,832800.0,9.2641,9.2931,9.2568,9.2931,832800.0
2008-01-08 09:30:00,12.88,12.93,12.7,12.71,222400.0,9.3512,9.3875,9.2205,9.2278,222400.0
2008-01-08 09:40:00,12.71,12.83,12.69,12.76,261600.0,9.2278,9.3149,9.2133,9.2641,261600.0
2008-01-08 09:50:00,12.76,12.78,12.72,12.75,142600.0,9.2641,9.2786,9.235,9.2568,142600.0
2008-01-08 10:00:00,12.75,12.84,12.72,12.8,255800.0,9.2568,9.3222,9.235,9.2931,255800.0
2008-01-08 10:10:00,12.8,12.89,12.8,12.85,254000.0,9.2931,9.3585,9.2931,9.3294,254000.0
2008-01-08 10:20:00,12.85,12.86,12.81,12.82,90600.0,9.3294,9.3367,9.3004,9.3076,90600.0
2008-01-08 10:30:00,12.82,12.89,12.81,12.88,403400.0,9.3076,9.3585,9.3004,9.3512,403400.0
2008-01-08 10:40:00,12.88,12.89,12.83,12.88,732600.0,9.3512,9.3585,9.3149,9.3512,732600.0
2008-01-08 10:50:00,12.88,12.9,12.87,12.88,138600.0,9.3512,9.3657,9.3439,9.3512,138600.0
2008-01-08 11:00:00,12.88,12.9,12.85,12.86,189800.0,9.3512,9.3657,9.3294,9.3367,189800.0
2008-01-08 11:10:00,12.86,12.86,12.81,12.85,177000.0,9.3367,9.3367,9.3004,9.3294,177000.0
2008-01-08 11:20:00,12.85,12.87,12.84,12.86,120400.0,9.3294,9.3439,9.3222,9.3367,120400.0
2008-01-08 11:30:00,12.86,12.86,12.82,12.85,274200.0,9.3367,9.3367,9.3076,9.3294,274200.0
2008-01-08 11:40:00,12.85,12.85,12.77,12.8,397000.0,9.3294,9.3294,9.2713,9.2931,397000.0
2008-01-08 11:50:00,12.8,12.86,12.78,12.85,240600.0,9.2931,9.3367,9.2786,9.3294,240600.0
2008-01-08 12:00:00,12.85,12.85,12.74,12.83,396400.0,9.3294,9.3294,9.2496,9.3149,396400.0
2008-01-08 12:10:00,12.83,12.84,12.78,12.79,176800.0,9.3149,9.3222,9.2786,9.2859,176800.0
2008-01-08 12:20:00,12.8,12.83,12.77,12.79,132200.0,9.2931,9.3149,9.2713,9.2859,132200.0
2008-01-08 12:30:00,12.79,12.8,12.72,12.74,135000.0,9.2859,9.2931,9.235,9.2496,135000.0
2008-01-08 12:40:00,12.74,12.77,12.71,12.74,245800.0,9.2496,9.2713,9.2278,9.2496,245800.0
2008-01-08 12:50:00,12.74,12.78,12.7,12.73,326600.0,9.2496,9.2786,9.2205,9.2423,326600.0
2008-01-08 13:00:00,12.72,12.8,12.7,12.78,451200.0,9.235,9.2931,9.2205,9.2786,451200.0
2008-01-08 13:10:00,12.77,12.83,12.76,12.8,354000.0,9.2713,9.3149,9.2641,9.2931,354000.0
2008-01-08 13:20:00,12.8,12.88,12.78,12.86,227200.0,9.2931,9.3512,9.2786,9.3367,227200.0
2008-01-08 13:30:00,12.86,12.87,12.77,12.78,177800.0,9.3367,9.3439,9.2713,9.2786,177800.0
2008-01-08 13:40:00,12.78,12.82,12.77,12.81,154400.0,9.2786,9.3076,9.2713,9.3004,154400.0
2008-01-08 13:50:00,12.81,12.85,12.81,12.85,196600.0,9.3004,9.3294,9.3004,9.3294,196600.0
2008-01-08 14:00:00,12.85,12.87,12.84,12.85,180800.0,9.3294,9.3439,9.3222,9.3294,180800.0
2008-01-08 14:10:00,12.85,12.86,12.84,12.84,201400.0,9.3294,9.3367,9.3222,9.3222,201400.0
2008-01-08 14:20:00,12.84,12.86,12.83,12.85,174000.0,9.3222,9.3367,9.3149,9.3294,174000.0
2008-01-08 14:30:00,12.85,12.85,12.81,12.82,220400.0,9.3294,9.3294,9.3004,9.3076,220400.0
2008-01-08 14:40:00,12.83,12.83,12.77,12.81,308800.0,9.3149,9.3149,9.2713,9.3004,308800.0
2008-01-08 14:50:00,12.81,12.81,12.72,12.72,394800.0,9.3004,9.3004,9.235,9.235,394800.0
2008-01-08 15:00:00,12.72,12.74,12.67,12.7,469000.0,9.235,9.2496,9.1987,9.2205,469000.0
2008-01-08 15:10:00,12.71,12.74,12.63,12.71,687600.0,9.2278,9.2496,9.1697,9.2278,687600.0
2008-01-08 15:20:00,12.71,12.72,12.65,12.7,388800.0,9.2278,9.235,9.1842,9.2205,388800.0
2008-01-08 15:30:00,12.7,12.76,12.68,12.72,529400.0,9.2205,9.2641,9.206,9.235,529400.0
2008-01-08 15:40:00,12.73,12.74,12.68,12.72,1061200.0,9.2423,9.2496,9.206,9.235,1061200.0
2008-01-08 15:50:00,12.72,12.78,12.68,12.74,1648000.0,9.235,9.2786,9.206,9.2496,1648000.0
2008-01-09 09:30:00,12.77,12.86,12.65,12.71,456200.0,9.2713,9.3367,9.1842,9.2278,456200.0
2008-01-09 09:40:00,12.72,12.83,12.7,12.81,302800.0,9.235,9.3149,9.2205,9.3004,302800.0
2008-01-09 09:50:00,12.8,12.8,12.67,12.76,420800.0,9.2931,9.2931,9.1987,9.2641,420800.0
2008-01-09 10:00:00,12.76,12.8,12.74,12.76,311400.0,9.2641,9.2931,9.2496,9.2641,311400.0
2008-01-09 10:10:00,12.76,12.81,12.75,12.8,246200.0,9.2641,9.3004,9.2568,9.2931,246200.0
2008-01-09 10:20:00,12.79,12.81,12.75,12.81,325000.0,9.2859,9.3004,9.2568,9.3004,325000.0
2008-01-09 10:30:00,12.81,12.85,12.8,12.83,349400.0,9.3004,9.3294,9.2931,9.3149,349400.0
2008-01-09 10:40:00,12.83,12.97,12.82,12.95,393800.0,9.3149,9.4165,9.3076,9.402,393800.0
2008-01-09 10:50:00,12.96,12.96,12.8,12.85,666600.0,9.4093,9.4093,9.2931,9.3294,666600.0
2008-01-09 11:00:00,12.85,12.89,12.82,12.87,340000.0,9.3294,9.3585,9.3076,9.3439,340000.0
2008-01-09 11:10:00,12.87,12.87,12.83,12.85,1050400.0,9.3439,9.3439,9.3149,9.3294,1050400.0
2008-01-09 11:20:00,12.84,12.89,12.84,12.86,418000.0,9.3222,9.3585,9.3222,9.3367,418000.0
2008-01-09 11:30:00,12.86,12.87,12.81,12.82,234600.0,9.3367,9.3439,9.3004,9.3076,234600.0
2008-01-09 11:40:00,12.82,12.85,12.81,12.83,251200.0,9.3076,9.3294,9.3004,9.3149,251200.0
2008-01-09 11:50:00,12.83,12.85,12.81,12.84,262800.0,9.3149,9.3294,9.3004,9.3222,262800.0
2008-01-09 12:00:00,12.84,12.88,12.83,12.85,213200.0,9.3222,9.3512,9.3149,9.3294,213200.0
2008-01-09 12:10:00,12.85,12.88,12.85,12.88,232800.0,9.3294,9.3512,9.3294,9.3512,232800.0
2008-01-09 12:20:00,12.88,12.93,12.84,12.9,250800.0,9.3512,9.3875,9.3222,9.3657,250800.0
2008-01-09 12:30:00,12.9,12.9,12.85,12.87,230600.0,9.3657,9.3657,9.3294,9.3439,230600.0
2008-01-09 12:40:00,12.87,12.88,12.81,12.85,180200.0,9.3439,9.3512,9.3004,9.3294,180200.0
2008-01-09 12:50:00,12.85,12.89,12.84,12.89,186800.0,9.3294,9.3585,9.3222,9.3585,186800.0
2008-01-09 13:00:00,12.9,12.9,12.81,12.84,459200.0,9.3657,9.3657,9.3004,9.3222,459200.0
2008-01-09 13:10:00,12.84,12.87,12.8,12.8,309200.0,9.3222,9.3439,9.2931,9.2931,309200.0
2008-01-09 13:20:00,12.81,12.81,12.74,12.76,250800.0,9.3004,9.3004,9.2496,9.2641,250800.0
2008-01-09 13:30:00,12.76,12.83,12.74,12.83,1234000.0,9.2641,9.3149,9.2496,9.3149,1234000.0
2008-01-09 13:40:00,12.83,12.85,12.81,12.83,358400.0,9.3149,9.3294,9.3004,9.3149,358400.0
2008-01-09 13:50:00,12.83,12.85,12.79,12.8,360200.0,9.3149,9.3294,9.2859,9.2931,360200.0
2008-01-09 14:00:00,12.8,12.81,12.76,12.78,291200.0,9.2931,9.3004,9.2641,9.2786,291200.0
2008-01-09 14:10:00,12.78,12.81,12.72,12.73,312600.0,9.2786,9.3004,9.235,9.2423,312600.0
2008-01-09 14:20:00,12.74,12.76,12.72,12.76,287200.0,9.2496,9.2641,9.235,9.2641,287200.0
2008-01-09 14:30:00,12.76,12.83,12.74,12.8,394200.0,9.2641,9.3149,9.2496,9.2931,394200.0
2008-01-09 14:40:00,12.79,12.81,12.76,12.81,336000.0,9.2859,9.3004,9.2641,9.3004,336000.0
2008-01-09 14:50:00,12.8,12.85,12.77,12.79,389000.0,9.2931,9.3294,9.2713,9.2859,389000.0
2008-01-09 15:00:00,12.79,12.95,12.78,12.94,524800.0,9.2859,9.402,9.2786,9.3948,524800.0
2008-01-09 15:10:00,12.94,13.0,12.9,13.0,514800.0,9.3948,9.4383,9.3657,9.4383,514800.0
2008-01-09 15:20:00,13.0,13.01,12.97,12.99,657600.0,9.4383,9.4456,9.4165,9.4311,657600.0
2008-01-09 15:30:00,12.99,13.01,12.94,13.01,850400.0,9.4311,9.4456,9.3948,9.4456,850400.0
2008-01-09 15:40:00,13.01,13.08,13.01,13.03,878800.0,9.4456,9.4964,9.4456,9.4601,878800.0
2008-01-09 15:50:00,13.03,13.19,13.03,13.18,1114800.0,9.4601,9.5763,9.4601,9.569,1114800.0
2008-01-10 09:30:00,13.09,13.34,12.97,13.34,465000.0,9.5037,9.6852,9.4165,9.6852,465000.0
2008-01-10 09:40:00,13.34,13.34,13.22,13.26,724400.0,9.6852,9.6852,9.598,9.6271,724400.0
2008-01-10 09:50:00,13.26,13.34,13.24,13.33,378400.0,9.6271,9.6852,9.6126,9.6779,378400.0
2008-01-10 10:00:00,13.33,13.43,13.31,13.42,594600.0,9.6779,9.7505,9.6634,9.7433,594600.0
2008-01-10 10:10:00,13.42,13.45,13.35,13.37,478000.0,9.7433,9.765,9.6924,9.707,478000.0
2008-01-10 10:20:00,13.36,13.4,13.36,13.4,386600.0,9.6997,9.7287,9.6997,9.7287,386600.0
2008-01-10 10:30:00,13.39,13.4,13.38,13.38,437000.0,9.7215,9.7287,9.7142,9.7142,437000.0
2008-01-10 10:40:00,13.38,13.4,13.38,13.4,300200.0,9.7142,9.7287,9.7142,9.7287,300200.0
2008-01-10 10:50:00,13.4,13.42,13.37,13.38,338200.0,9.7287,9.7433,9.707,9.7142,338200.0
2008-01-10 11:00:00,13.38,13.4,13.37,13.38,316600.0,9.7142,9.7287,9.707,9.7142,316600.0
2008-01-10 11:10:00,13.38,13.43,13.38,13.38,239200.0,9.7142,9.7505,9.7142,9.7142,239200.0
2008-01-10 11:20:00,13.38,13.48,13.36,13.47,401000.0,9.7142,9.7868,9.6997,9.7796,401000.0
2008-01-10 11:30:00,13.47,13.47,13.44,13.45,281800.0,9.7796,9.7796,9.7578,9.765,281800.0
2008-01-10 11:40:00,13.45,13.46,13.43,13.44,254400.0,9.765,9.7723,9.7505,9.7578,254400.0
2008-01-10 11:50:00,13.44,13.45,13.4,13.4,595000.0,9.7578,9.765,9.7287,9.7287,595000.0
2008-01-10 12:00:00,13.4,13.4,13.35,13.37,270600.0,9.7287,9.7287,9.6924,9.707,270600.0
2008-01-10 12:10:00,13.38,13.46,13.35,13.45,517000.0,9.7142,9.7723,9.6924,9.765,517000.0
2008-01-10 12:20:00,13.45,13.5,13.44,13.46,678200.0,9.765,9.8013,9.7578,9.7723,678200.0
2008-01-10 12:30:00,13.46,13.48,13.36,13.37,441200.0,9.7723,9.7868,9.6997,9.707,441200.0
2008-01-10 12:40:00,13.37,13.37,13.3,13.33,432600.0,9.707,9.707,9.6561,9.6779,432600.0
2008-01-10 12:50:00,13.33,13.47,13.31,13.44,252600.0,9.6779,9.7796,9.6634,9.7578,252600.0
2008-01-10 13:00:00,13.44,13.49,13.4,13.44,524000.0,9.7578,9.7941,9.7287,9.7578,524000.0
2008-01-10 13:10:00,13.44,13.45,13.38,13.42,188000.0,9.7578,9.765,9.7142,9.7433,188000.0
2008-01-10 13:20:00,13.43,13.47,13.41,13.44,228000.0,9.7505,9.7796,9.736,9.7578,228000.0
2008-01-10 13:30:00,13.44,13.45,13.31,13.36,414800.0,9.7578,9.765,9.6634,9.6997,414800.0
2008-01-10 13:40:00,13.36,13.4,13.31,13.35,360800.0,9.6997,9.7287,9.6634,9.6924,360800.0
2008-01-10 13:50:00,13.35,13.4,13.31,13.4,281000.0,9.6924,9.7287,9.6634,9.7287,281000.0
2008-01-10 14:00:00,13.4,13.42,13.34,13.36,239600.0,9.7287,9.7433,9.6852,9.6997,239600.0
2008-01-10 14:10:00,13.37,13.48,13.35,13.47,323800.0,9.707,9.7868,9.6924,9.7796,323800.0
2008-01-10 14:20:00,13.47,13.49,13.42,13.45,402800.0,9.7796,9.7941,9.7433,9.765,402800.0
2008-01-10 14:30:00,13.46,13.53,13.44,13.52,313200.0,9.7723,9.8231,9.7578,9.8159,313200.0
2008-01-10 14:40:00,13.52,13.61,13.49,13.57,366800.0,9.8159,9.8812,9.7941,9.8522,366800.0
2008-01-10 14:50:00,13.58,13.59,13.52,13.58,308800.0,9.8594,9.8667,9.8159,9.8594,308800.0
2008-01-10 15:00:00,13.58,13.63,13.56,13.63,323200.0,9.8594,9.8957,9.8449,9.8957,323200.0
2008-01-10 15:10:00,13.63,13.72,13.6,13.61,561800.0,9.8957,9.9611,9.8739,9.8812,561800.0
2008-01-10 15:20:00,13.6,13.65,13.58,13.65,598600.0,9.8739,9.9102,9.8594,9.9102,598600.0
2008-01-10 15:30:00,13.65,13.7,13.63,13.63,614000.0,9.9102,9.9465,9.8957,9.8957,614000.0
2008-01-10 15:40:00,13.63,13.63,13.54,13.55,708000.0,9.8957,9.8957,9.8304,9.8376,708000.0
2008-01-10 15:50:00,13.56,13.6,13.52,13.55,1110600.0,9.8449,9.8739,9.8159,9.8376,1110600.0
2008-01-11 09:30:00,13.4,13.54,13.38,13.44,378000.0,9.7287,9.8304,9.7142,9.7578,378000.0
2008-01-11 09:40:00,13.44,13.49,13.36,13.36,262400.0,9.7578,9.7941,9.6997,9.6997,262400.0
2008-01-11 09:50:00,13.37,13.38,13.28,13.33,380800.0,9.707,9.7142,9.6416,9.6779,380800.0
2008-01-11 10:00:00,13.32,13.33,13.24,13.25,505400.0,9.6707,9.6779,9.6126,9.6198,505400.0
2008-01-11 10:10:00,13.24,13.29,13.24,13.24,327200.0,9.6126,9.6489,9.6126,9.6126,327200.0
2008-01-11 10:20:00,13.24,13.29,13.22,13.22,242200.0,9.6126,9.6489,9.598,9.598,242200.0
2008-01-11 10:30:00,13.22,13.29,13.21,13.26,269200.0,9.598,9.6489,9.5908,9.6271,269200.0
2008-01-11 10:40:00,13.25,13.38,13.24,13.38,226800.0,9.6198,9.7142,9.6126,9.7142,226800.0
2008-01-11 10:50:00,13.38,13.45,13.35,13.44,220600.0,9.7142,9.765,9.6924,9.7578,220600.0
2008-01-11 11:00:00,13.44,13.45,13.37,13.38,274800.0,9.7578,9.765,9.707,9.7142,274800.0
2008-01-11 11:10:00,13.38,13.47,13.38,13.39,192600.0,9.7142,9.7796,9.7142,9.7215,192600.0
2008-01-11 11:20:00,13.39,13.4,13.36,13.37,203400.0,9.7215,9.7287,9.6997,9.707,203400.0
2008-01-11 11:30:00,13.37,13.47,13.36,13.4,408600.0,9.707,9.7796,9.6997,9.7287,408600.0
2008-01-11 11:40:00,13.4,13.42,13.4,13.4,262000.0,9.7287,9.7433,9.7287,9.7287,262000.0
2008-01-11 11:50:00,13.4,13.45,13.39,13.43,216600.0,9.7287,9.765,9.7215,9.7505,216600.0
2008-01-11 12:00:00,13.44,13.44,13.4,13.42,300400.0,9.7578,9.7578,9.7287,9.7433,300400.0
2008-01-11 12:10:00,13.42,13.48,13.42,13.42,164800.0,9.7433,9.7868,9.7433,9.7433,164800.0
2008-01-11 12:20:00,13.42,13.42,13.31,13.37,270400.0,9.7433,9.7433,9.6634,9.707,270400.0
2008-01-11 12:30:00,13.37,13.38,13.34,13.35,216200.0,9.707,9.7142,9.6852,9.6924,216200.0
2008-01-11 12:40:00,13.35,13.37,13.29,13.33,357400.0,9.6924,9.707,9.6489,9.6779,357400.0
2008-01-11 12:50:00,13.33,13.37,13.33,13.36,232000.0,9.6779,9.707,9.6779,9.6997,232000.0
2008-01-11 13:00:00,13.35,13.36,13.31,13.33,283400.0,9.6924,9.6997,9.6634,9.6779,283400.0
2008-01-11 13:10:00,13.31,13.31,13.26,13.28,176600.0,9.6634,9.6634,9.6271,9.6416,176600.0
2008-01-11 13:20:00,13.27,13.29,13.24,13.27,162000.0,9.6343,9.6489,9.6126,9.6343,162000.0
2008-01-11 13:30:00,13.27,13.29,13.21,13.21,151600.0,9.6343,9.6489,9.5908,9.5908,151600.0
2008-01-11 13:40:00,13.21,13.36,13.15,13.15,215600.0,9.5908,9.6997,9.5472,9.5472,215600.0
2008-01-11 13:50:00,13.15,13.24,13.15,13.19,193200.0,9.5472,9.6126,9.5472,9.5763,193200.0
2008-01-11 14:00:00,13.19,13.21,13.11,13.15,374800.0,9.5763,9.5908,9.5182,9.5472,374800.0
2008-01-11 14:10:00,13.15,13.18,13.1,13.13,347200.0,9.5472,9.569,9.5109,9.5327,347200.0
2008-01-11 14:20:00,13.12,13.13,13.08,13.12,272000.0,9.5254,9.5327,9.4964,9.5254,272000.0
2008-01-11 14:30:00,13.12,13.13,13.09,13.12,239600.0,9.5254,9.5327,9.5037,9.5254,239600.0
2008-01-11 14:40:00,13.12,13.15,13.11,13.13,258400.0,9.5254,9.5472,9.5182,9.5327,258400.0
2008-01-11 14:50:00,13.13,13.15,13.11,13.15,308800.0,9.5327,9.5472,9.5182,9.5472,308800.0
2008-01-11 15:00:00,13.15,13.15,13.12,13.13,331800.0,9.5472,9.5472,9.5254,9.5327,331800.0
2008-01-11 15:10:00,13.13,13.13,13.1,13.11,428400.0,9.5327,9.5327,9.5109,9.5182,428400.0
2008-01-11 15:20:00,13.11,13.17,13.07,13.13,365600.0,9.5182,9.5617,9.4891,9.5327,365600.0
2008-01-11 15:30:00,13.13,13.2,13.13,13.2,460400.0,9.5327,9.5835,9.5327,9.5835,460400.0
2008-01-11 15:40:00,13.2,13.21,13.15,13.21,556400.0,9.5835,9.5908,9.5472,9.5908,556400.0
2008-01-11 15:50:00,13.2,13.29,13.2,13.24,1373200.0,9.5835,9.6489,9.5835,9.6126,1373200.0
2008-01-14 09:30:00,13.31,13.31,13.03,13.03,339000.0,9.6634,9.6634,9.4601,9.4601,339000.0
2008-01-14 09:40:00,13.03,13.1,12.96,12.97,292000.0,9.4601,9.5109,9.4093,9.4165,292000.0
2008-01-14 09:50:00,12.97,13.14,12.96,13.08,418000.0,9.4165,9.54,9.4093,9.4964,418000.0
2008-01-14 10:00:00,13.08,13.08,12.96,13.0,398800.0,9.4964,9.4964,9.4093,9.4383,398800.0
2008-01-14 10:10:00,13.01,13.01,12.93,12.94,595200.0,9.4456,9.4456,9.3875,9.3948,595200.0
2008-01-14 10:20:00,12.94,12.94,12.88,12.89,310600.0,9.3948,9.3948,9.3512,9.3585,310600.0
2008-01-14 10:30:00,12.89,13.0,12.89,12.97,285200.0,9.3585,9.4383,9.3585,9.4165,285200.0
2008-01-14 10:40:00,12.97,12.97,12.95,12.96,190600.0,9.4165,9.4165,9.402,9.4093,190600.0
2008-01-14 10:50:00,12.96,12.96,12.95,12.95,151400.0,9.4093,9.4093,9.402,9.402,151400.0
2008-01-14 11:00:00,12.95,13.0,12.95,12.99,193400.0,9.402,9.4383,9.402,9.4311,193400.0
2008-01-14 11:10:00,12.99,12.99,12.93,12.93,182600.0,9.4311,9.4311,9.3875,9.3875,182600.0
2008-01-14 11:20:00,12.93,12.94,12.9,12.92,219400.0,9.3875,9.3948,9.3657,9.3802,219400.0
2008-01-14 11:30:00,12.92,12.92,12.88,12.88,124600.0,9.3802,9.3802,9.3512,9.3512,124600.0
2008-01-14 11:40:00,12.89,12.9,12.88,12.88,322200.0,9.3585,9.3657,9.3512,9.3512,322200.0
2008-01-14 11:50:00,12.88,12.9,12.88,12.9,330200.0,9.3512,9.3657,9.3512,9.3657,330200.0
2008-01-14 12:00:00,12.9,12.97,12.9,12.97,346600.0,9.3657,9.4165,9.3657,9.4165,346600.0
2008-01-14 12:10:00,12.97,12.98,12.9,12.9,150200.0,9.4165,9.4238,9.3657,9.3657,150200.0
2008-01-14 12:20:00,12.9,12.9,12.9,12.9,114600.0,9.3657,9.3657,9.3657,9.3657,114600.0
2008-01-14 12:30:00,12.9,12.95,12.89,12.91,290000.0,9.3657,9.402,9.3585,9.373,290000.0
2008-01-14 12:40:00,12.91,12.92,12.9,12.9,128400.0,9.373,9.3802,9.3657,9.3657,128400.0
2008-01-14 12:50:00,12.9,12.9,12.88,12.88,148800.0,9.3657,9.3657,9.3512,9.3512,148800.0
2008-01-14 13:00:00,12.88,12.88,12.87,12.87,157600.0,9.3512,9.3512,9.3439,9.3439,157600.0
2008-01-14 13:10:00,12.87,12.88,12.87,12.87,140000.0,9.3439,9.3512,9.3439,9.3439,140000.0
2008-01-14 13:20:00,12.87,12.9,12.86,12.87,297000.0,9.3439,9.3657,9.3367,9.3439,297000.0
2008-01-14 13:30:00,12.88,12.88,12.85,12.88,185200.0,9.3512,9.3512,9.3294,9.3512,185200.0
2008-01-14 13:40:00,12.88,12.91,12.87,12.9,208000.0,9.3512,9.373,9.3439,9.3657,208000.0
2008-01-14 13:50:00,12.9,12.97,12.9,12.96,288200.0,9.3657,9.4165,9.3657,9.4093,288200.0
2008-01-14 14:00:00,12.96,12.96,12.93,12.94,233600.0,9.4093,9.4093,9.3875,9.3948,233600.0
2008-01-14 14:10:00,12.94,12.95,12.87,12.88,314800.0,9.3948,9.402,9.3439,9.3512,314800.0
2008-01-14 14:20:00,12.88,12.9,12.88,12.9,165200.0,9.3512,9.3657,9.3512,9.3657,165200.0
2008-01-14 14:30:00,12.89,12.93,12.89,12.93,429200.0,9.3585,9.3875,9.3585,9.3875,429200.0
2008-01-14 14:40:00,12.93,12.93,12.87,12.87,161000.0,9.3875,9.3875,9.3439,9.3439,161000.0
2008-01-14 14:50:00,12.88,12.88,12.86,12.88,301000.0,9.3512,9.3512,9.3367,9.3512,301000.0
2008-01-14 15:00:00,12.88,12.9,12.88,12.9,403000.0,9.3512,9.3657,9.3512,9.3657,403000.0
2008-01-14 15:10:00,12.9,12.9,12.88,12.89,402200.0,9.3657,9.3657,9.3512,9.3585,402200.0
2008-01-14 15:20:00,12.88,12.89,12.86,12.87,448200.0,9.3512,9.3585,9.3367,9.3439,448200.0
2008-01-14 15:30:00,12.87,12.89,12.87,12.88,372400.0,9.3439,9.3585,9.3439,9.3512,372400.0
2008-01-14 15:40:00,12.88,12.93,12.88,12.92,809400.0,9.3512,9.3875,9.3512,9.3802,809400.0
2008-01-14 15:50:00,12.92,12.95,12.92,12.93,828000.0,9.3802,9.402,9.3802,9.3875,828000.0
2008-01-15 09:30:00,12.74,12.81,12.67,12.8,352800.0,9.2496,9.3004,9.1987,9.2931,352800.0
2008-01-15 09:40:00,12.8,12.81,12.71,12.72,482000.0,9.2931,9.3004,9.2278,9.235,482000.0
2008-01-15 09:50:00,12.72,12.76,12.65,12.65,445000.0,9.235,9.2641,9.1842,9.1842,445000.0
2008-01-15 10:00:00,12.65,12.69,12.61,12.62,474400.0,9.1842,9.2133,9.1552,9.1624,474400.0
2008-01-15 10:10:00,12.62,12.68,12.6,12.61,514400.0,9.1624,9.206,9.1479,9.1552,514400.0
2008-01-15 10:20:00,12.61,12.65,12.6,12.61,308800.0,9.1552,9.1842,9.1479,9.1552,308800.0
2008-01-15 10:30:00,12.61,12.67,12.61,12.63,387800.0,9.1552,9.1987,9.1552,9.1697,387800.0
2008-01-15 10:40:00,12.63,12.63,12.56,12.59,253200.0,9.1697,9.1697,9.1189,9.1407,253200.0
2008-01-15 10:50:00,12.59,12.63,12.56,12.58,218600.0,9.1407,9.1697,9.1189,9.1334,218600.0
2008-01-15 11:00:00,12.58,12.63,12.58,12.62,179000.0,9.1334,9.1697,9.1334,9.1624,179000.0
2008-01-15 11:10:00,12.62,12.63,12.61,12.63,284400.0,9.1624,9.1697,9.1552,9.1697,284400.0
2008-01-15 11:20:00,12.63,12.64,12.6,12.6,238600.0,9.1697,9.177,9.1479,9.1479,238600.0
2008-01-15 11:30:00,12.6,12.61,12.59,12.61,205600.0,9.1479,9.1552,9.1407,9.1552,205600.0
2008-01-15 11:40:00,12.6,12.61,12.56,12.58,290200.0,9.1479,9.1552,9.1189,9.1334,290200.0
2008-01-15 11:50:00,12.59,12.63,12.56,12.63,242800.0,9.1407,9.1697,9.1189,9.1697,242800.0
2008-01-15 12:00:00,12.63,12.63,12.56,12.62,207600.0,9.1697,9.1697,9.1189,9.1624,207600.0
2008-01-15 12:10:00,12.62,12.63,12.61,12.62,185400.0,9.1624,9.1697,9.1552,9.1624,185400.0
2008-01-15 12:20:00,12.63,12.63,12.59,12.63,333600.0,9.1697,9.1697,9.1407,9.1697,333600.0
2008-01-15 12:30:00,12.63,12.63,12.58,12.59,263600.0,9.1697,9.1697,9.1334,9.1407,263600.0
2008-01-15 12:40:00,12.59,12.63,12.59,12.63,202200.0,9.1407,9.1697,9.1407,9.1697,202200.0
2008-01-15 12:50:00,12.63,12.68,12.63,12.67,358200.0,9.1697,9.206,9.1697,9.1987,358200.0
2008-01-15 13:00:00,12.66,12.71,12.63,12.7,209200.0,9.1915,9.2278,9.1697,9.2205,209200.0
2008-01-15 13:10:00,12.71,12.73,12.7,12.7,169000.0,9.2278,9.2423,9.2205,9.2205,169000.0
2008-01-15 13:20:00,12.7,12.71,12.68,12.69,265200.0,9.2205,9.2278,9.206,9.2133,265200.0
2008-01-15 13:30:00,12.69,12.74,12.68,12.71,265400.0,9.2133,9.2496,9.206,9.2278,265400.0
2008-01-15 13:40:00,12.71,12.72,12.69,12.71,175800.0,9.2278,9.235,9.2133,9.2278,175800.0
2008-01-15 13:50:00,12.7,12.71,12.65,12.7,213000.0,9.2205,9.2278,9.1842,9.2205,213000.0
2008-01-15 14:00:00,12.71,12.71,12.66,12.68,229800.0,9.2278,9.2278,9.1915,9.206,229800.0
2008-01-15 14:10:00,12.68,12.75,12.68,12.74,259800.0,9.206,9.2568,9.206,9.2496,259800.0
2008-01-15 14:20:00,12.74,12.76,12.72,12.76,253800.0,9.2496,9.2641,9.235,9.2641,253800.0
2008-01-15 14:30:00,12.76,12.76,12.71,12.74,280200.0,9.2641,9.2641,9.2278,9.2496,280200.0
2008-01-15 14:40:00,12.74,12.77,12.72,12.72,338600.0,9.2496,9.2713,9.235,9.235,338600.0
2008-01-15 14:50:00,12.72,12.77,12.71,12.74,271600.0,9.235,9.2713,9.2278,9.2496,271600.0
2008-01-15 15:00:00,12.74,12.77,12.71,12.76,346000.0,9.2496,9.2713,9.2278,9.2641,346000.0
2008-01-15 15:10:00,12.76,12.76,12.72,12.72,236800.0,9.2641,9.2641,9.235,9.235,236800.0
2008-01-15 15:20:00,12.72,12.84,12.71,12.83,709600.0,9.235,9.3222,9.2278,9.3149,709600.0
2008-01-15 15:30:00,12.83,12.9,12.8,12.88,532200.0,9.3149,9.3657,9.2931,9.3512,532200.0
2008-01-15 15:40:00,12.88,12.88,12.77,12.79,538600.0,9.3512,9.3512,9.2713,9.2859,538600.0
2008-01-15 15:50:00,12.79,12.8,12.74,12.74,814400.0,9.2859,9.2931,9.2496,9.2496,814400.0
2008-01-16 09:30:00,12.72,12.92,12.66,12.86,345000.0,9.235,9.3802,9.1915,9.3367,345000.0
2008-01-16 09:40:00,12.86,12.87,12.74,12.78,522400.0,9.3367,9.3439,9.2496,9.2786,522400.0
2008-01-16 09:50:00,12.79,12.86,12.78,12.83,589800.0,9.2859,9.3367,9.2786,9.3149,589800.0
2008-01-16 10:00:00,12.83,12.89,12.83,12.86,508800.0,9.3149,9.3585,9.3149,9.3367,508800.0
2008-01-16 10:10:00,12.86,12.93,12.83,12.93,543200.0,9.3367,9.3875,9.3149,9.3875,543200.0
2008-01-16 10:20:00,12.92,12.93,12.86,12.92,305000.0,9.3802,9.3875,9.3367,9.3802,305000.0
2008-01-16 10:30:00,12.92,13.02,12.91,13.0,449600.0,9.3802,9.4528,9.373,9.4383,449600.0
2008-01-16 10:40:00,13.0,13.03,12.96,13.0,318800.0,9.4383,9.4601,9.4093,9.4383,318800.0
2008-01-16 10:50:00,13.01,13.05,12.97,13.01,441000.0,9.4456,9.4746,9.4165,9.4456,441000.0
2008-01-16 11:00:00,13.01,13.04,12.98,13.03,385800.0,9.4456,9.4674,9.4238,9.4601,385800.0
2008-01-16 11:10:00,13.03,13.06,13.0,13.05,265400.0,9.4601,9.4819,9.4383,9.4746,265400.0
2008-01-16 11:20:00,13.06,13.1,13.03,13.06,485200.0,9.4819,9.5109,9.4601,9.4819,485200.0
2008-01-16 11:30:00,13.05,13.11,13.04,13.11,330200.0,9.4746,9.5182,9.4674,9.5182,330200.0
2008-01-16 11:40:00,13.11,13.11,13.06,13.1,384600.0,9.5182,9.5182,9.4819,9.5109,384600.0
2008-01-16 11:50:00,13.1,13.2,13.1,13.15,426200.0,9.5109,9.5835,9.5109,9.5472,426200.0
2008-01-16 12:00:00,13.15,13.22,13.0,13.18,314000.0,9.5472,9.598,9.4383,9.569,314000.0
2008-01-16 12:10:00,13.17,13.21,13.14,13.17,320600.0,9.5617,9.5908,9.54,9.5617,320600.0
2008-01-16 12:20:00,13.17,13.17,13.13,13.15,306000.0,9.5617,9.5617,9.5327,9.5472,306000.0
2008-01-16 12:30:00,13.15,13.24,13.15,13.2,372600.0,9.5472,9.6126,9.5472,9.5835,372600.0
2008-01-16 12:40:00,13.21,13.26,13.19,13.2,401600.0,9.5908,9.6271,9.5763,9.5835,401600.0
2008-01-16 12:50:00,13.2,13.23,13.2,13.21,198400.0,9.5835,9.6053,9.5835,9.5908,198400.0
2008-01-16 13:00:00,13.2,13.23,13.19,13.21,202800.0,9.5835,9.6053,9.5763,9.5908,202800.0
2008-01-16 13:10:00,13.21,13.23,13.14,13.15,205000.0,9.5908,9.6053,9.54,9.5472,205000.0
2008-01-16 13:20:00,13.15,13.22,13.14,13.21,157600.0,9.5472,9.598,9.54,9.5908,157600.0
2008-01-16 13:30:00,13.21,13.24,13.18,13.2,283200.0,9.5908,9.6126,9.569,9.5835,283200.0
2008-01-16 13:40:00,13.2,13.22,13.19,13.21,365200.0,9.5835,9.598,9.5763,9.5908,365200.0
2008-01-16 13:50:00,13.21,13.29,13.19,13.28,449000.0,9.5908,9.6489,9.5763,9.6416,449000.0
2008-01-16 14:00:00,13.28,13.31,13.2,13.27,506000.0,9.6416,9.6634,9.5835,9.6343,506000.0
2008-01-16 14:10:00,13.28,13.31,13.27,13.3,303200.0,9.6416,9.6634,9.6343,9.6561,303200.0
2008-01-16 14:20:00,13.29,13.33,13.27,13.33,332200.0,9.6489,9.6779,9.6343,9.6779,332200.0
2008-01-16 14:30:00,13.33,13.42,13.31,13.41,392200.0,9.6779,9.7433,9.6634,9.736,392200.0
2008-01-16 14:40:00,13.41,13.44,13.38,13.43,474400.0,9.736,9.7578,9.7142,9.7505,474400.0
2008-01-16 14:50:00,13.42,13.44,13.36,13.37,539200.0,9.7433,9.7578,9.6997,9.707,539200.0
2008-01-16 15:00:00,13.36,13.37,13.27,13.31,463600.0,9.6997,9.707,9.6343,9.6634,463600.0
2008-01-16 15:10:00,13.31,13.38,13.3,13.36,338200.0,9.6634,9.7142,9.6561,9.6997,338200.0
2008-01-16 15:20:00,13.36,13.37,13.3,13.34,550800.0,9.6997,9.707,9.6561,9.6852,550800.0
2008-01-16 15:30:00,13.34,13.37,13.26,13.26,516400.0,9.6852,9.707,9.6271,9.6271,516400.0
2008-01-16 15:40:00,13.26,13.29,13.24,13.26,642600.0,9.6271,9.6489,9.6126,9.6271,642600.0
2008-01-16 15:50:00,13.26,13.28,13.23,13.24,703000.0,9.6271,9.6416,9.6053,9.6126,703000.0
2008-01-17 09:30:00,13.34,13.5,13.28,13.49,496000.0,9.6852,9.8013,9.6416,9.7941,496000.0
2008-01-17 09:40:00,13.49,13.55,13.44,13.51,258200.0,9.7941,9.8376,9.7578,9.8086,258200.0
2008-01-17 09:50:00,13.52,13.55,13.48,13.5,253000.0,9.8159,9.8376,9.7868,9.8013,253000.0
2008-01-17 10:00:00,13.49,13.55,13.41,13.54,326800.0,9.7941,9.8376,9.736,9.8304,326800.0
2008-01-17 10:10:00,13.54,13.54,13.3,13.3,308600.0,9.8304,9.8304,9.6561,9.6561,308600.0
2008-01-17 10:20:00,13.3,13.4,13.27,13.27,307200.0,9.6561,9.7287,9.6343,9.6343,307200.0
2008-01-17 10:30:00,13.27,13.27,13.15,13.22,307000.0,9.6343,9.6343,9.5472,9.598,307000.0
2008-01-17 10:40:00,13.22,13.3,13.21,13.29,256400.0,9.598,9.6561,9.5908,9.6489,256400.0
2008-01-17 10:50:00,13.29,13.32,13.22,13.25,253800.0,9.6489,9.6707,9.598,9.6198,253800.0
2008-01-17 11:00:00,13.26,13.32,13.25,13.27,186400.0,9.6271,9.6707,9.6198,9.6343,186400.0
2008-01-17 11:10:00,13.27,13.3,13.2,13.25,136200.0,9.6343,9.6561,9.5835,9.6198,136200.0
2008-01-17 11:20:00,13.25,13.25,13.21,13.22,153000.0,9.6198,9.6198,9.5908,9.598,153000.0
2008-01-17 11:30:00,13.22,13.23,13.13,13.13,134000.0,9.598,9.6053,9.5327,9.5327,134000.0
2008-01-17 11:40:00,13.13,13.19,13.1,13.17,174800.0,9.5327,9.5763,9.5109,9.5617,174800.0
2008-01-17 11:50:00,13.18,13.19,13.1,13.15,197800.0,9.569,9.5763,9.5109,9.5472,197800.0
2008-01-17 12:00:00,13.14,13.17,13.09,13.13,208200.0,9.54,9.5617,9.5037,9.5327,208200.0
2008-01-17 12:10:00,13.15,13.17,13.11,13.17,212000.0,9.5472,9.5617,9.5182,9.5617,212000.0
2008-01-17 12:20:00,13.16,13.17,13.12,13.13,63400.0,9.5545,9.5617,9.5254,9.5327,63400.0
2008-01-17 12:30:00,13.13,13.18,13.13,13.14,159400.0,9.5327,9.569,9.5327,9.54,159400.0
2008-01-17 12:40:00,13.15,13.2,13.15,13.19,113600.0,9.5472,9.5835,9.5472,9.5763,113600.0
2008-01-17 12:50:00,13.18,13.19,13.11,13.15,107400.0,9.569,9.5763,9.5182,9.5472,107400.0
2008-01-17 13:00:00,13.15,13.15,13.09,13.14,185200.0,9.5472,9.5472,9.5037,9.54,185200.0
2008-01-17 13:10:00,13.13,13.19,13.12,13.15,155400.0,9.5327,9.5763,9.5254,9.5472,155400.0
2008-01-17 13:20:00,13.15,13.16,13.12,13.14,110200.0,9.5472,9.5545,9.5254,9.54,110200.0
2008-01-17 13:30:00,13.13,13.16,13.12,13.13,130400.0,9.5327,9.5545,9.5254,9.5327,130400.0
2008-01-17 13:40:00,13.13,13.13,13.06,13.08,460800.0,9.5327,9.5327,9.4819,9.4964,460800.0
2008-01-17 13:50:00,13.07,13.09,13.05,13.06,351200.0,9.4891,9.5037,9.4746,9.4819,351200.0
2008-01-17 14:00:00,13.06,13.27,13.0,13.01,384800.0,9.4819,9.6343,9.4383,9.4456,384800.0
2008-01-17 14:10:00,13.01,13.02,12.96,13.01,293600.0,9.4456,9.4528,9.4093,9.4456,293600.0
2008-01-17 14:20:00,13.01,13.03,12.96,12.96,266400.0,9.4456,9.4601,9.4093,9.4093,266400.0
2008-01-17 14:30:00,12.96,12.98,12.92,12.92,213600.0,9.4093,9.4238,9.3802,9.3802,213600.0
2008-01-17 14:40:00,12.92,13.01,12.91,13.0,237800.0,9.3802,9.4456,9.373,9.4383,237800.0
2008-01-17 14:50:00,13.0,13.04,12.99,13.03,415800.0,9.4383,9.4674,9.4311,9.4601,415800.0
2008-01-17 15:00:00,13.03,13.09,12.97,13.06,602800.0,9.4601,9.5037,9.4165,9.4819,602800.0
2008-01-17 15:10:00,13.06,13.1,12.97,12.99,705400.0,9.4819,9.5109,9.4165,9.4311,705400.0
2008-01-17 15:20:00,12.99,13.01,12.88,12.88,374600.0,9.4311,9.4456,9.3512,9.3512,374600.0
2008-01-17 15:30:00,12.87,12.9,12.81,12.87,583000.0,9.3439,9.3657,9.3004,9.3439,583000.0
2008-01-17 15:40:00,12.87,12.87,12.76,12.79,583800.0,9.3439,9.3439,9.2641,9.2859,583800.0
2008-01-17 15:50:00,12.78,12.81,12.76,12.8,714800.0,9.2786,9.3004,9.2641,9.2931,714800.0
2008-01-18 09:30:00,12.92,13.1,12.62,12.86,1438800.0,9.3802,9.5109,9.1624,9.3367,1438800.0
2008-01-18 09:40:00,12.85,13.02,12.85,12.99,558600.0,9.3294,9.4528,9.3294,9.4311,558600.0
2008-01-18 09:50:00,13.0,13.0,12.84,12.86,407400.0,9.4383,9.4383,9.3222,9.3367,407400.0
2008-01-18 10:00:00,12.86,13.03,12.85,12.96,497200.0,9.3367,9.4601,9.3294,9.4093,497200.0
2008-01-18 10:10:00,12.95,13.08,12.92,13.03,414400.0,9.402,9.4964,9.3802,9.4601,414400.0
2008-01-18 10:20:00,13.03,13.05,12.95,13.01,441400.0,9.4601,9.4746,9.402,9.4456,441400.0
2008-01-18 10:30:00,13.01,13.02,12.93,12.93,286800.0,9.4456,9.4528,9.3875,9.3875,286800.0
2008-01-18 10:40:00,12.93,12.97,12.9,12.94,195800.0,9.3875,9.4165,9.3657,9.3948,195800.0
2008-01-18 10:50:00,12.94,12.99,12.89,12.94,200200.0,9.3948,9.4311,9.3585,9.3948,200200.0
2008-01-18 11:00:00,12.94,12.97,12.86,12.88,332200.0,9.3948,9.4165,9.3367,9.3512,332200.0
2008-01-18 11:10:00,12.88,12.9,12.8,12.84,321600.0,9.3512,9.3657,9.2931,9.3222,321600.0
2008-01-18 11:20:00,12.84,12.86,12.72,12.84,212600.0,9.3222,9.3367,9.235,9.3222,212600.0
2008-01-18 11:30:00,12.84,12.87,12.76,12.78,202600.0,9.3222,9.3439,9.2641,9.2786,202600.0
2008-01-18 11:40:00,12.77,12.78,12.64,12.64,282200.0,9.2713,9.2786,9.177,9.177,282200.0
2008-01-18 11:50:00,12.65,12.72,12.64,12.72,366400.0,9.1842,9.235,9.177,9.235,366400.0
2008-01-18 12:00:00,12.72,12.84,12.72,12.8,273200.0,9.235,9.3222,9.235,9.2931,273200.0
2008-01-18 12:10:00,12.8,12.86,12.79,12.85,322400.0,9.2931,9.3367,9.2859,9.3294,322400.0
2008-01-18 12:20:00,12.85,12.9,12.83,12.88,255000.0,9.3294,9.3657,9.3149,9.3512,255000.0
2008-01-18 12:30:00,12.88,12.93,12.83,12.85,316400.0,9.3512,9.3875,9.3149,9.3294,316400.0
2008-01-18 12:40:00,12.85,12.85,12.76,12.77,245800.0,9.3294,9.3294,9.2641,9.2713,245800.0
2008-01-18 12:50:00,12.77,12.79,12.75,12.76,306000.0,9.2713,9.2859,9.2568,9.2641,306000.0
2008-01-18 13:00:00,12.76,12.77,12.72,12.72,262400.0,9.2641,9.2713,9.235,9.235,262400.0
2008-01-18 13:10:00,12.72,12.74,12.63,12.63,250000.0,9.235,9.2496,9.1697,9.1697,250000.0
2008-01-18 13:20:00,12.63,12.7,12.63,12.69,164800.0,9.1697,9.2205,9.1697,9.2133,164800.0
2008-01-18 13:30:00,12.7,12.72,12.67,12.68,171400.0,9.2205,9.235,9.1987,9.206,171400.0
2008-01-18 13:40:00,12.68,12.71,12.63,12.67,269800.0,9.206,9.2278,9.1697,9.1987,269800.0
2008-01-18 13:50:00,12.67,12.68,12.65,12.68,188600.0,9.1987,9.206,9.1842,9.206,188600.0
2008-01-18 14:00:00,12.68,12.93,12.6,12.76,1142200.0,9.206,9.3875,9.1479,9.2641,1142200.0
2008-01-18 14:10:00,12.76,12.8,12.72,12.78,361800.0,9.2641,9.2931,9.235,9.2786,361800.0
2008-01-18 14:20:00,12.78,12.79,12.75,12.79,442200.0,9.2786,9.2859,9.2568,9.2859,442200.0
2008-01-18 14:30:00,12.78,12.78,12.69,12.71,342800.0,9.2786,9.2786,9.2133,9.2278,342800.0
2008-01-18 14:40:00,12.71,12.72,12.65,12.7,217200.0,9.2278,9.235,9.1842,9.2205,217200.0
2008-01-18 14:50:00,12.71,12.74,12.68,12.74,410200.0,9.2278,9.2496,9.206,9.2496,410200.0
2008-01-18 15:00:00,12.74,12.81,12.72,12.81,419000.0,9.2496,9.3004,9.235,9.3004,419000.0
2008-01-18 15:10:00,12.81,12.81,12.75,12.75,385600.0,9.3004,9.3004,9.2568,9.2568,385600.0
2008-01-18 15:20:00,12.76,12.77,12.67,12.69,429600.0,9.2641,9.2713,9.1987,9.2133,429600.0
2008-01-18 15:30:00,12.7,12.74,12.69,12.72,415600.0,9.2205,9.2496,9.2133,9.235,415600.0
2008-01-18 15:40:00,12.72,12.78,12.7,12.77,595800.0,9.235,9.2786,9.2205,9.2713,595800.0
2008-01-18 15:50:00,12.77,12.77,12.69,12.71,682200.0,9.2713,9.2713,9.2133,9.2278,682200.0
2008-01-22 09:30:00,12.12,12.61,12.12,12.26,539600.0,8.7994,9.1552,8.7994,8.9011,539600.0
2008-01-22 09:40:00,12.27,12.69,12.24,12.52,557600.0,8.9083,9.2133,8.8865,9.0898,557600.0
2008-01-22 09:50:00,12.51,12.63,12.43,12.63,610200.0,9.0826,9.1697,9.0245,9.1697,610200.0
2008-01-22 10:00:00,12.62,12.63,12.5,12.62,354800.0,9.1624,9.1697,9.0753,9.1624,354800.0
2008-01-22 10:10:00,12.62,12.87,12.56,12.85,516400.0,9.1624,9.3439,9.1189,9.3294,516400.0
2008-01-22 10:20:00,12.85,12.96,12.79,12.84,476800.0,9.3294,9.4093,9.2859,9.3222,476800.0
2008-01-22 10:30:00,12.85,12.89,12.77,12.8,518800.0,9.3294,9.3585,9.2713,9.2931,518800.0
2008-01-22 10:40:00,12.8,12.86,12.67,12.67,362200.0,9.2931,9.3367,9.1987,9.1987,362200.0
2008-01-22 10:50:00,12.67,12.68,12.56,12.57,296600.0,9.1987,9.206,9.1189,9.1261,296600.0
2008-01-22 11:00:00,12.56,12.71,12.56,12.7,218800.0,9.1189,9.2278,9.1189,9.2205,218800.0
2008-01-22 11:10:00,12.7,12.75,12.68,12.72,346200.0,9.2205,9.2568,9.206,9.235,346200.0
2008-01-22 11:20:00,12.72,12.75,12.72,12.74,250800.0,9.235,9.2568,9.235,9.2496,250800.0
2008-01-22 11:30:00,12.74,12.74,12.62,12.65,244600.0,9.2496,9.2496,9.1624,9.1842,244600.0
2008-01-22 11:40:00,12.65,12.67,12.6,12.63,202400.0,9.1842,9.1987,9.1479,9.1697,202400.0
2008-01-22 11:50:00,12.63,12.66,12.59,12.62,263000.0,9.1697,9.1915,9.1407,9.1624,263000.0
2008-01-22 12:00:00,12.62,12.71,12.6,12.71,337200.0,9.1624,9.2278,9.1479,9.2278,337200.0
2008-01-22 12:10:00,12.71,12.71,12.6,12.63,302200.0,9.2278,9.2278,9.1479,9.1697,302200.0
2008-01-22 12:20:00,12.63,12.65,12.59,12.6,306400.0,9.1697,9.1842,9.1407,9.1479,306400.0
2008-01-22 12:30:00,12.6,12.63,12.58,12.59,360800.0,9.1479,9.1697,9.1334,9.1407,360800.0
2008-01-22 12:40:00,12.59,12.59,12.43,12.47,790200.0,9.1407,9.1407,9.0245,9.0535,790200.0
2008-01-22 12:50:00,12.47,12.65,12.47,12.61,330400.0,9.0535,9.1842,9.0535,9.1552,330400.0
2008-01-22 13:00:00,12.61,12.74,12.6,12.72,236200.0,9.1552,9.2496,9.1479,9.235,236200.0
2008-01-22 13:10:00,12.73,12.76,12.67,12.71,284200.0,9.2423,9.2641,9.1987,9.2278,284200.0
2008-01-22 13:20:00,12.71,12.77,12.65,12.67,225400.0,9.2278,9.2713,9.1842,9.1987,225400.0
2008-01-22 13:30:00,12.67,12.69,12.62,12.64,180000.0,9.1987,9.2133,9.1624,9.177,180000.0
2008-01-22 13:40:00,12.64,12.73,12.64,12.7,311400.0,9.177,9.2423,9.177,9.2205,311400.0
2008-01-22 13:50:00,12.69,12.72,12.61,12.68,214200.0,9.2133,9.235,9.1552,9.206,214200.0
2008-01-22 14:00:00,12.68,12.68,12.53,12.54,268200.0,9.206,9.206,9.0971,9.1044,268200.0
2008-01-22 14:10:00,12.54,12.65,12.54,12.64,190200.0,9.1044,9.1842,9.1044,9.177,190200.0
2008-01-22 14:20:00,12.65,12.69,12.62,12.68,213000.0,9.1842,9.2133,9.1624,9.206,213000.0
2008-01-22 14:30:00,12.68,12.68,12.61,12.65,195200.0,9.206,9.206,9.1552,9.1842,195200.0
2008-01-22 14:40:00,12.65,12.68,12.63,12.67,263600.0,9.1842,9.206,9.1697,9.1987,263600.0
2008-01-22 14:50:00,12.67,12.72,12.64,12.68,286600.0,9.1987,9.235,9.177,9.206,286600.0
2008-01-22 15:00:00,12.68,12.78,12.64,12.77,403800.0,9.206,9.2786,9.177,9.2713,403800.0
2008-01-22 15:10:00,12.77,12.77,12.64,12.7,411800.0,9.2713,9.2713,9.177,9.2205,411800.0
2008-01-22 15:20:00,12.7,12.72,12.65,12.69,301000.0,9.2205,9.235,9.1842,9.2133,301000.0
2008-01-22 15:30:00,12.69,12.81,12.69,12.78,394200.0,9.2133,9.3004,9.2133,9.2786,394200.0
2008-01-22 15:40:00,12.78,12.82,12.75,12.81,766600.0,9.2786,9.3076,9.2568,9.3004,766600.0
2008-01-22 15:50:00,12.82,12.82,12.71,12.72,987400.0,9.3076,9.3076,9.2278,9.235,987400.0
2008-01-23 09:30:00,12.57,12.78,12.44,12.72,504400.0,9.1261,9.2786,9.0317,9.235,504400.0
2008-01-23 09:40:00,12.72,12.79,12.61,12.75,596800.0,9.235,9.2859,9.1552,9.2568,596800.0
2008-01-23 09:50:00,12.74,12.87,12.68,12.87,469000.0,9.2496,9.3439,9.206,9.3439,469000.0
2008-01-23 10:00:00,12.87,13.07,12.85,12.97,706600.0,9.3439,9.4891,9.3294,9.4165,706600.0
2008-01-23 10:10:00,12.96,13.35,12.95,13.35,672000.0,9.4093,9.6924,9.402,9.6924,672000.0
2008-01-23 10:20:00,13.35,13.39,13.08,13.09,651200.0,9.6924,9.7215,9.4964,9.5037,651200.0
2008-01-23 10:30:00,13.09,13.25,12.9,12.93,547600.0,9.5037,9.6198,9.3657,9.3875,547600.0
2008-01-23 10:40:00,12.92,12.94,12.81,12.92,545400.0,9.3802,9.3948,9.3004,9.3802,545400.0
2008-01-23 10:50:00,12.92,13.01,12.87,12.97,403200.0,9.3802,9.4456,9.3439,9.4165,403200.0
2008-01-23 11:00:00,12.97,12.99,12.88,12.92,237800.0,9.4165,9.4311,9.3512,9.3802,237800.0
2008-01-23 11:10:00,12.92,12.93,12.86,12.88,222400.0,9.3802,9.3875,9.3367,9.3512,222400.0
2008-01-23 11:20:00,12.88,12.97,12.88,12.91,172400.0,9.3512,9.4165,9.3512,9.373,172400.0
2008-01-23 11:30:00,12.91,12.92,12.79,12.82,431600.0,9.373,9.3802,9.2859,9.3076,431600.0
2008-01-23 11:40:00,12.82,12.85,12.68,12.68,467600.0,9.3076,9.3294,9.206,9.206,467600.0
2008-01-23 11:50:00,12.69,12.78,12.69,12.72,447600.0,9.2133,9.2786,9.2133,9.235,447600.0
2008-01-23 12:00:00,12.73,12.8,12.73,12.79,261800.0,9.2423,9.2931,9.2423,9.2859,261800.0
2008-01-23 12:10:00,12.78,12.83,12.74,12.83,248600.0,9.2786,9.3149,9.2496,9.3149,248600.0
2008-01-23 12:20:00,12.83,12.95,12.81,12.95,327200.0,9.3149,9.402,9.3004,9.402,327200.0
2008-01-23 12:30:00,12.94,12.94,12.77,12.77,225000.0,9.3948,9.3948,9.2713,9.2713,225000.0
2008-01-23 12:40:00,12.77,12.85,12.69,12.8,245800.0,9.2713,9.3294,9.2133,9.2931,245800.0
2008-01-23 12:50:00,12.8,12.85,12.76,12.79,110800.0,9.2931,9.3294,9.2641,9.2859,110800.0
2008-01-23 13:00:00,12.79,12.88,12.77,12.84,212800.0,9.2859,9.3512,9.2713,9.3222,212800.0
2008-01-23 13:10:00,12.83,12.85,12.77,12.84,109400.0,9.3149,9.3294,9.2713,9.3222,109400.0
2008-01-23 13:20:00,12.83,12.9,12.82,12.87,212600.0,9.3149,9.3657,9.3076,9.3439,212600.0
2008-01-23 13:30:00,12.87,12.94,12.8,12.92,306600.0,9.3439,9.3948,9.2931,9.3802,306600.0
2008-01-23 13:40:00,12.92,12.95,12.84,12.94,264800.0,9.3802,9.402,9.3222,9.3948,264800.0
2008-01-23 13:50:00,12.94,12.96,12.87,12.9,304400.0,9.3948,9.4093,9.3439,9.3657,304400.0
2008-01-23 14:00:00,12.9,13.02,12.88,13.01,306400.0,9.3657,9.4528,9.3512,9.4456,306400.0
2008-01-23 14:10:00,13.01,13.04,12.96,12.99,311200.0,9.4456,9.4674,9.4093,9.4311,311200.0
2008-01-23 14:20:00,12.99,13.18,12.99,13.12,560000.0,9.4311,9.569,9.4311,9.5254,560000.0
2008-01-23 14:30:00,13.12,13.15,13.03,13.13,414200.0,9.5254,9.5472,9.4601,9.5327,414200.0
2008-01-23 14:40:00,13.13,13.13,12.99,13.01,221600.0,9.5327,9.5327,9.4311,9.4456,221600.0
2008-01-23 14:50:00,13.01,13.11,12.99,13.11,282800.0,9.4456,9.5182,9.4311,9.5182,282800.0
2008-01-23 15:00:00,13.11,13.3,13.1,13.28,578800.0,9.5182,9.6561,9.5109,9.6416,578800.0
2008-01-23 15:10:00,13.29,13.34,13.26,13.34,448200.0,9.6489,9.6852,9.6271,9.6852,448200.0
2008-01-23 15:20:00,13.34,13.45,13.32,13.43,454400.0,9.6852,9.765,9.6707,9.7505,454400.0
2008-01-23 15:30:00,13.44,13.49,13.36,13.47,563000.0,9.7578,9.7941,9.6997,9.7796,563000.0
2008-01-23 15:40:00,13.48,13.49,13.27,13.32,745600.0,9.7868,9.7941,9.6343,9.6707,745600.0
2008-01-23 15:50:00,13.38,13.38,13.27,13.32,783000.0,9.7142,9.7142,9.6343,9.6707,783000.0
2008-01-24 09:30:00,13.38,13.38,13.05,13.06,452200.0,9.7142,9.7142,9.4746,9.4819,452200.0
2008-01-24 09:40:00,13.06,13.08,13.01,13.02,294600.0,9.4819,9.4964,9.4456,9.4528,294600.0
2008-01-24 09:50:00,13.02,13.06,12.93,12.94,315800.0,9.4528,9.4819,9.3875,9.3948,315800.0
2008-01-24 10:00:00,12.94,13.11,12.93,12.99,826800.0,9.3948,9.5182,9.3875,9.4311,826800.0
2008-01-24 10:10:00,12.99,13.07,12.95,13.04,431000.0,9.4311,9.4891,9.402,9.4674,431000.0
2008-01-24 10:20:00,13.03,13.14,13.0,13.11,360800.0,9.4601,9.54,9.4383,9.5182,360800.0
2008-01-24 10:30:00,13.11,13.15,13.06,13.15,398600.0,9.5182,9.5472,9.4819,9.5472,398600.0
2008-01-24 10:40:00,13.15,13.16,13.09,13.13,211000.0,9.5472,9.5545,9.5037,9.5327,211000.0
2008-01-24 10:50:00,13.13,13.13,13.1,13.12,204400.0,9.5327,9.5327,9.5109,9.5254,204400.0
2008-01-24 11:00:00,13.12,13.14,13.1,13.13,187800.0,9.5254,9.54,9.5109,9.5327,187800.0
2008-01-24 11:10:00,13.12,13.18,13.1,13.11,296000.0,9.5254,9.569,9.5109,9.5182,296000.0
2008-01-24 11:20:00,13.11,13.18,13.11,13.18,221400.0,9.5182,9.569,9.5182,9.569,221400.0
2008-01-24 11:30:00,13.18,13.18,13.13,13.13,155200.0,9.569,9.569,9.5327,9.5327,155200.0
2008-01-24 11:40:00,13.13,13.14,13.1,13.11,171600.0,9.5327,9.54,9.5109,9.5182,171600.0
2008-01-24 11:50:00,13.11,13.13,13.1,13.1,229400.0,9.5182,9.5327,9.5109,9.5109,229400.0
2008-01-24 12:00:00,13.1,13.11,13.03,13.03,218600.0,9.5109,9.5182,9.4601,9.4601,218600.0
2008-01-24 12:10:00,13.04,13.05,13.02,13.03,137800.0,9.4674,9.4746,9.4528,9.4601,137800.0
2008-01-24 12:20:00,13.03,13.08,13.03,13.05,151800.0,9.4601,9.4964,9.4601,9.4746,151800.0
2008-01-24 12:30:00,13.05,13.05,12.88,12.88,311000.0,9.4746,9.4746,9.3512,9.3512,311000.0
2008-01-24 12:40:00,12.89,13.01,12.89,12.95,285400.0,9.3585,9.4456,9.3585,9.402,285400.0
2008-01-24 12:50:00,12.95,13.01,12.95,12.99,256600.0,9.402,9.4456,9.402,9.4311,256600.0
2008-01-24 13:00:00,13.0,13.0,12.88,12.89,296800.0,9.4383,9.4383,9.3512,9.3585,296800.0
2008-01-24 13:10:00,12.88,12.94,12.88,12.93,342400.0,9.3512,9.3948,9.3512,9.3875,342400.0
2008-01-24 13:20:00,12.93,13.0,12.93,12.97,202000.0,9.3875,9.4383,9.3875,9.4165,202000.0
2008-01-24 13:30:00,12.98,12.99,12.94,12.96,128000.0,9.4238,9.4311,9.3948,9.4093,128000.0
2008-01-24 13:40:00,12.96,12.99,12.96,12.96,125400.0,9.4093,9.4311,9.4093,9.4093,125400.0
2008-01-24 13:50:00,12.97,13.01,12.96,12.98,209000.0,9.4165,9.4456,9.4093,9.4238,209000.0
2008-01-24 14:00:00,12.97,12.99,12.92,12.97,170400.0,9.4165,9.4311,9.3802,9.4165,170400.0
2008-01-24 14:10:00,12.98,12.99,12.92,12.92,157000.0,9.4238,9.4311,9.3802,9.3802,157000.0
2008-01-24 14:20:00,12.92,13.01,12.92,12.96,188000.0,9.3802,9.4456,9.3802,9.4093,188000.0
2008-01-24 14:30:00,12.96,13.0,12.93,12.99,186000.0,9.4093,9.4383,9.3875,9.4311,186000.0
2008-01-24 14:40:00,13.01,13.01,12.9,12.95,282200.0,9.4456,9.4456,9.3657,9.402,282200.0
2008-01-24 14:50:00,12.95,12.95,12.88,12.93,300000.0,9.402,9.402,9.3512,9.3875,300000.0
2008-01-24 15:00:00,12.93,12.99,12.9,12.97,338200.0,9.3875,9.4311,9.3657,9.4165,338200.0
2008-01-24 15:10:00,12.97,12.99,12.9,12.93,365200.0,9.4165,9.4311,9.3657,9.3875,365200.0
2008-01-24 15:20:00,12.93,12.94,12.87,12.88,416200.0,9.3875,9.3948,9.3439,9.3512,416200.0
2008-01-24 15:30:00,12.88,12.95,12.88,12.94,479000.0,9.3512,9.402,9.3512,9.3948,479000.0
2008-01-24 15:40:00,12.94,12.99,12.92,12.95,779200.0,9.3948,9.4311,9.3802,9.402,779200.0
2008-01-24 15:50:00,12.95,12.99,12.93,12.99,938400.0,9.402,9.4311,9.3875,9.4311,938400.0
2008-01-25 09:30:00,13.07,13.1,12.76,12.76,529200.0,9.4891,9.5109,9.2641,9.2641,529200.0
2008-01-25 09:40:00,12.77,12.9,12.76,12.88,416000.0,9.2713,9.3657,9.2641,9.3512,416000.0
2008-01-25 09:50:00,12.88,12.88,12.84,12.87,405600.0,9.3512,9.3512,9.3222,9.3439,405600.0
2008-01-25 10:00:00,12.86,12.88,12.8,12.83,586400.0,9.3367,9.3512,9.2931,9.3149,586400.0
2008-01-25 10:10:00,12.83,12.86,12.78,12.85,238600.0,9.3149,9.3367,9.2786,9.3294,238600.0
2008-01-25 10:20:00,12.85,12.85,12.74,12.74,255600.0,9.3294,9.3294,9.2496,9.2496,255600.0
2008-01-25 10:30:00,12.74,12.85,12.68,12.84,401600.0,9.2496,9.3294,9.206,9.3222,401600.0
2008-01-25 10:40:00,12.85,12.85,12.74,12.8,258600.0,9.3294,9.3294,9.2496,9.2931,258600.0
2008-01-25 10:50:00,12.81,12.84,12.71,12.72,258200.0,9.3004,9.3222,9.2278,9.235,258200.0
2008-01-25 11:00:00,12.72,12.85,12.65,12.84,315800.0,9.235,9.3294,9.1842,9.3222,315800.0
2008-01-25 11:10:00,12.84,12.84,12.77,12.83,135400.0,9.3222,9.3222,9.2713,9.3149,135400.0
2008-01-25 11:20:00,12.83,12.83,12.73,12.75,119200.0,9.3149,9.3149,9.2423,9.2568,119200.0
2008-01-25 11:30:00,12.77,12.87,12.76,12.81,218400.0,9.2713,9.3439,9.2641,9.3004,218400.0
2008-01-25 11:40:00,12.81,12.84,12.79,12.8,152200.0,9.3004,9.3222,9.2859,9.2931,152200.0
2008-01-25 11:50:00,12.8,12.81,12.76,12.79,186000.0,9.2931,9.3004,9.2641,9.2859,186000.0
2008-01-25 12:00:00,12.79,12.83,12.76,12.76,151000.0,9.2859,9.3149,9.2641,9.2641,151000.0
2008-01-25 12:10:00,12.76,12.78,12.74,12.76,116600.0,9.2641,9.2786,9.2496,9.2641,116600.0
2008-01-25 12:20:00,12.76,12.79,12.75,12.76,100800.0,9.2641,9.2859,9.2568,9.2641,100800.0
2008-01-25 12:30:00,12.75,12.81,12.75,12.76,123800.0,9.2568,9.3004,9.2568,9.2641,123800.0
2008-01-25 12:40:00,12.76,12.8,12.74,12.76,172000.0,9.2641,9.2931,9.2496,9.2641,172000.0
2008-01-25 12:50:00,12.76,12.79,12.69,12.7,254400.0,9.2641,9.2859,9.2133,9.2205,254400.0
2008-01-25 13:00:00,12.71,12.72,12.66,12.7,375000.0,9.2278,9.235,9.1915,9.2205,375000.0
2008-01-25 13:10:00,12.7,12.74,12.68,12.69,170600.0,9.2205,9.2496,9.206,9.2133,170600.0
2008-01-25 13:20:00,12.69,12.74,12.68,12.68,173800.0,9.2133,9.2496,9.206,9.206,173800.0
2008-01-25 13:30:00,12.68,12.7,12.58,12.65,384800.0,9.206,9.2205,9.1334,9.1842,384800.0
2008-01-25 13:40:00,12.65,12.67,12.56,12.56,193000.0,9.1842,9.1987,9.1189,9.1189,193000.0
2008-01-25 13:50:00,12.57,12.59,12.54,12.55,245200.0,9.1261,9.1407,9.1044,9.1116,245200.0
2008-01-25 14:00:00,12.55,12.58,12.51,12.55,452600.0,9.1116,9.1334,9.0826,9.1116,452600.0
2008-01-25 14:10:00,12.55,12.62,12.54,12.6,287400.0,9.1116,9.1624,9.1044,9.1479,287400.0
2008-01-25 14:20:00,12.61,12.64,12.57,12.6,250200.0,9.1552,9.177,9.1261,9.1479,250200.0
2008-01-25 14:30:00,12.59,12.67,12.59,12.65,147600.0,9.1407,9.1987,9.1407,9.1842,147600.0
2008-01-25 14:40:00,12.66,12.67,12.61,12.63,211200.0,9.1915,9.1987,9.1552,9.1697,211200.0
2008-01-25 14:50:00,12.63,12.65,12.56,12.6,524600.0,9.1697,9.1842,9.1189,9.1479,524600.0
2008-01-25 15:00:00,12.6,12.62,12.56,12.61,176200.0,9.1479,9.1624,9.1189,9.1552,176200.0
2008-01-25 15:10:00,12.61,12.69,12.6,12.69,220600.0,9.1552,9.2133,9.1479,9.2133,220600.0
2008-01-25 15:20:00,12.7,12.71,12.64,12.7,274400.0,9.2205,9.2278,9.177,9.2205,274400.0
2008-01-25 15:30:00,12.7,12.72,12.65,12.67,280800.0,9.2205,9.235,9.1842,9.1987,280800.0
2008-01-25 15:40:00,12.67,12.74,12.6,12.61,369200.0,9.1987,9.2496,9.1479,9.1552,369200.0
2008-01-25 15:50:00,12.61,12.65,12.59,12.65,617800.0,9.1552,9.1842,9.1407,9.1842,617800.0
2008-01-28 09:30:00,12.56,12.76,12.44,12.69,263000.0,9.1189,9.2641,9.0317,9.2133,263000.0
2008-01-28 09:40:00,12.68,12.74,12.65,12.71,281000.0,9.206,9.2496,9.1842,9.2278,281000.0
2008-01-28 09:50:00,12.71,12.79,12.7,12.74,213000.0,9.2278,9.2859,9.2205,9.2496,213000.0
2008-01-28 10:00:00,12.74,12.78,12.65,12.72,270000.0,9.2496,9.2786,9.1842,9.235,270000.0
2008-01-28 10:10:00,12.72,12.78,12.7,12.77,197200.0,9.235,9.2786,9.2205,9.2713,197200.0
2008-01-28 10:20:00,12.77,12.81,12.72,12.76,232400.0,9.2713,9.3004,9.235,9.2641,232400.0
2008-01-28 10:30:00,12.74,12.77,12.73,12.75,114200.0,9.2496,9.2713,9.2423,9.2568,114200.0
2008-01-28 10:40:00,12.76,12.8,12.72,12.73,263000.0,9.2641,9.2931,9.235,9.2423,263000.0
2008-01-28 10:50:00,12.73,12.74,12.67,12.72,207000.0,9.2423,9.2496,9.1987,9.235,207000.0
2008-01-28 11:00:00,12.72,12.74,12.68,12.7,134600.0,9.235,9.2496,9.206,9.2205,134600.0
2008-01-28 11:10:00,12.7,12.72,12.63,12.63,134800.0,9.2205,9.235,9.1697,9.1697,134800.0
2008-01-28 11:20:00,12.63,12.7,12.63,12.68,197200.0,9.1697,9.2205,9.1697,9.206,197200.0
2008-01-28 11:30:00,12.68,12.74,12.67,12.7,139800.0,9.206,9.2496,9.1987,9.2205,139800.0
2008-01-28 11:40:00,12.71,12.72,12.63,12.65,141800.0,9.2278,9.235,9.1697,9.1842,141800.0
2008-01-28 11:50:00,12.64,12.64,12.59,12.61,187000.0,9.177,9.177,9.1407,9.1552,187000.0
2008-01-28 12:00:00,12.61,12.63,12.55,12.56,139600.0,9.1552,9.1697,9.1116,9.1189,139600.0
2008-01-28 12:10:00,12.56,12.59,12.55,12.59,131600.0,9.1189,9.1407,9.1116,9.1407,131600.0
2008-01-28 12:20:00,12.59,12.63,12.59,12.6,140400.0,9.1407,9.1697,9.1407,9.1479,140400.0
2008-01-28 12:30:00,12.6,12.6,12.54,12.58,214400.0,9.1479,9.1479,9.1044,9.1334,214400.0
2008-01-28 12:40:00,12.58,12.65,12.58,12.63,144800.0,9.1334,9.1842,9.1334,9.1697,144800.0
2008-01-28 12:50:00,12.63,12.64,12.61,12.63,122200.0,9.1697,9.177,9.1552,9.1697,122200.0
2008-01-28 13:00:00,12.63,12.71,12.61,12.67,246600.0,9.1697,9.2278,9.1552,9.1987,246600.0
2008-01-28 13:10:00,12.68,12.68,12.63,12.63,326200.0,9.206,9.206,9.1697,9.1697,326200.0
2008-01-28 13:20:00,12.63,12.66,12.61,12.61,218600.0,9.1697,9.1915,9.1552,9.1552,218600.0
2008-01-28 13:30:00,12.61,12.62,12.58,12.58,257000.0,9.1552,9.1624,9.1334,9.1334,257000.0
2008-01-28 13:40:00,12.58,12.6,12.56,12.56,265600.0,9.1334,9.1479,9.1189,9.1189,265600.0
2008-01-28 13:50:00,12.56,12.62,12.56,12.59,238000.0,9.1189,9.1624,9.1189,9.1407,238000.0
2008-01-28 14:00:00,12.59,12.63,12.59,12.62,197000.0,9.1407,9.1697,9.1407,9.1624,197000.0
2008-01-28 14:10:00,12.62,12.64,12.61,12.64,282200.0,9.1624,9.177,9.1552,9.177,282200.0
2008-01-28 14:20:00,12.63,12.66,12.63,12.64,329200.0,9.1697,9.1915,9.1697,9.177,329200.0
2008-01-28 14:30:00,12.64,12.64,12.61,12.62,480600.0,9.177,9.177,9.1552,9.1624,480600.0
2008-01-28 14:40:00,12.62,12.64,12.6,12.6,347400.0,9.1624,9.177,9.1479,9.1479,347400.0
2008-01-28 14:50:00,12.6,12.61,12.56,12.56,306800.0,9.1479,9.1552,9.1189,9.1189,306800.0
2008-01-28 15:00:00,12.56,12.6,12.56,12.57,489800.0,9.1189,9.1479,9.1189,9.1261,489800.0
2008-01-28 15:10:00,12.57,12.58,12.53,12.53,281800.0,9.1261,9.1334,9.0971,9.0971,281800.0
2008-01-28 15:20:00,12.54,12.56,12.52,12.56,481200.0,9.1044,9.1189,9.0898,9.1189,481200.0
2008-01-28 15:30:00,12.56,12.63,12.56,12.62,729200.0,9.1189,9.1697,9.1189,9.1624,729200.0
2008-01-28 15:40:00,12.62,12.67,12.62,12.63,572000.0,9.1624,9.1987,9.1624,9.1697,572000.0
2008-01-28 15:50:00,12.63,12.68,12.63,12.68,745400.0,9.1697,9.206,9.1697,9.206,745400.0
2008-01-29 09:30:00,12.71,12.73,12.54,12.55,566000.0,9.2278,9.2423,9.1044,9.1116,566000.0
2008-01-29 09:40:00,12.55,12.56,12.35,12.4,795400.0,9.1116,9.1189,8.9664,9.0027,795400.0
2008-01-29 09:50:00,12.4,12.47,12.38,12.4,808000.0,9.0027,9.0535,8.9882,9.0027,808000.0
2008-01-29 10:00:00,12.4,12.44,12.35,12.39,487600.0,9.0027,9.0317,8.9664,8.9954,487600.0
2008-01-29 10:10:00,12.4,12.55,12.4,12.55,556600.0,9.0027,9.1116,9.0027,9.1116,556600.0
2008-01-29 10:20:00,12.55,12.69,12.55,12.59,534600.0,9.1116,9.2133,9.1116,9.1407,534600.0
2008-01-29 10:30:00,12.6,12.63,12.59,12.62,173600.0,9.1479,9.1697,9.1407,9.1624,173600.0
2008-01-29 10:40:00,12.62,12.63,12.61,12.61,174600.0,9.1624,9.1697,9.1552,9.1552,174600.0
2008-01-29 10:50:00,12.61,12.63,12.57,12.62,333600.0,9.1552,9.1697,9.1261,9.1624,333600.0
2008-01-29 11:00:00,12.61,12.67,12.61,12.65,271600.0,9.1552,9.1987,9.1552,9.1842,271600.0
2008-01-29 11:10:00,12.65,12.65,12.62,12.63,196400.0,9.1842,9.1842,9.1624,9.1697,196400.0
2008-01-29 11:20:00,12.63,12.63,12.56,12.58,180000.0,9.1697,9.1697,9.1189,9.1334,180000.0
2008-01-29 11:30:00,12.58,12.63,12.58,12.63,233200.0,9.1334,9.1697,9.1334,9.1697,233200.0
2008-01-29 11:40:00,12.63,12.65,12.61,12.65,108000.0,9.1697,9.1842,9.1552,9.1842,108000.0
2008-01-29 11:50:00,12.65,12.67,12.63,12.64,227600.0,9.1842,9.1987,9.1697,9.177,227600.0
2008-01-29 12:00:00,12.63,12.66,12.63,12.64,229400.0,9.1697,9.1915,9.1697,9.177,229400.0
2008-01-29 12:10:00,12.64,12.65,12.58,12.59,115400.0,9.177,9.1842,9.1334,9.1407,115400.0
2008-01-29 12:20:00,12.59,12.67,12.58,12.65,217200.0,9.1407,9.1987,9.1334,9.1842,217200.0
2008-01-29 12:30:00,12.64,12.67,12.63,12.63,118200.0,9.177,9.1987,9.1697,9.1697,118200.0
2008-01-29 12:40:00,12.63,12.7,12.63,12.69,195200.0,9.1697,9.2205,9.1697,9.2133,195200.0
2008-01-29 12:50:00,12.68,12.7,12.67,12.68,120400.0,9.206,9.2205,9.1987,9.206,120400.0
2008-01-29 13:00:00,12.67,12.71,12.67,12.67,264000.0,9.1987,9.2278,9.1987,9.1987,264000.0
2008-01-29 13:10:00,12.67,12.71,12.66,12.7,139000.0,9.1987,9.2278,9.1915,9.2205,139000.0
2008-01-29 13:20:00,12.7,12.72,12.7,12.71,239800.0,9.2205,9.235,9.2205,9.2278,239800.0
2008-01-29 13:30:00,12.71,12.78,12.69,12.74,330000.0,9.2278,9.2786,9.2133,9.2496,330000.0
2008-01-29 13:40:00,12.74,12.79,12.73,12.77,299000.0,9.2496,9.2859,9.2423,9.2713,299000.0
2008-01-29 13:50:00,12.77,12.81,12.74,12.74,218200.0,9.2713,9.3004,9.2496,9.2496,218200.0
2008-01-29 14:00:00,12.74,12.75,12.69,12.7,195400.0,9.2496,9.2568,9.2133,9.2205,195400.0
2008-01-29 14:10:00,12.71,12.72,12.7,12.72,142600.0,9.2278,9.235,9.2205,9.235,142600.0
2008-01-29 14:20:00,12.72,12.72,12.7,12.72,134400.0,9.235,9.235,9.2205,9.235,134400.0
2008-01-29 14:30:00,12.72,12.72,12.63,12.71,232400.0,9.235,9.235,9.1697,9.2278,232400.0
2008-01-29 14:40:00,12.7,12.71,12.67,12.67,231600.0,9.2205,9.2278,9.1987,9.1987,231600.0
2008-01-29 14:50:00,12.67,12.69,12.67,12.67,190200.0,9.1987,9.2133,9.1987,9.1987,190200.0
2008-01-29 15:00:00,12.66,12.7,12.63,12.69,775600.0,9.1915,9.2205,9.1697,9.2133,775600.0
2008-01-29 15:10:00,12.69,12.69,12.65,12.68,331800.0,9.2133,9.2133,9.1842,9.206,331800.0
2008-01-29 15:20:00,12.67,12.71,12.67,12.69,240800.0,9.1987,9.2278,9.1987,9.2133,240800.0
2008-01-29 15:30:00,12.69,12.69,12.63,12.65,390200.0,9.2133,9.2133,9.1697,9.1842,390200.0
2008-01-29 15:40:00,12.65,12.67,12.62,12.63,300400.0,9.1842,9.1987,9.1624,9.1697,300400.0
2008-01-29 15:50:00,12.63,12.66,12.62,12.65,500800.0,9.1697,9.1915,9.1624,9.1842,500800.0
2008-01-30 09:30:00,12.65,12.72,12.65,12.7,282000.0,9.1842,9.235,9.1842,9.2205,282000.0
2008-01-30 09:40:00,12.7,12.75,12.69,12.75,203600.0,9.2205,9.2568,9.2133,9.2568,203600.0
2008-01-30 09:50:00,12.74,12.77,12.72,12.73,205600.0,9.2496,9.2713,9.235,9.2423,205600.0
2008-01-30 10:00:00,12.72,12.75,12.7,12.74,357600.0,9.235,9.2568,9.2205,9.2496,357600.0
2008-01-30 10:10:00,12.74,12.75,12.67,12.72,185600.0,9.2496,9.2568,9.1987,9.235,185600.0
2008-01-30 10:20:00,12.72,12.72,12.69,12.7,199200.0,9.235,9.235,9.2133,9.2205,199200.0
2008-01-30 10:30:00,12.7,12.7,12.68,12.68,200800.0,9.2205,9.2205,9.206,9.206,200800.0
2008-01-30 10:40:00,12.69,12.74,12.68,12.7,121000.0,9.2133,9.2496,9.206,9.2205,121000.0
2008-01-30 10:50:00,12.7,12.74,12.7,12.74,168000.0,9.2205,9.2496,9.2205,9.2496,168000.0
2008-01-30 11:00:00,12.74,12.78,12.73,12.74,121800.0,9.2496,9.2786,9.2423,9.2496,121800.0
2008-01-30 11:10:00,12.73,12.76,12.72,12.72,68200.0,9.2423,9.2641,9.235,9.235,68200.0
2008-01-30 11:20:00,12.72,12.73,12.7,12.7,42800.0,9.235,9.2423,9.2205,9.2205,42800.0
2008-01-30 11:30:00,12.71,12.72,12.69,12.71,102200.0,9.2278,9.235,9.2133,9.2278,102200.0
2008-01-30 11:40:00,12.71,12.72,12.69,12.71,130600.0,9.2278,9.235,9.2133,9.2278,130600.0
2008-01-30 11:50:00,12.71,12.74,12.7,12.74,214000.0,9.2278,9.2496,9.2205,9.2496,214000.0
2008-01-30 12:00:00,12.74,12.78,12.74,12.78,110600.0,9.2496,9.2786,9.2496,9.2786,110600.0
2008-01-30 12:10:00,12.78,12.81,12.78,12.81,130800.0,9.2786,9.3004,9.2786,9.3004,130800.0
2008-01-30 12:20:00,12.81,12.81,12.79,12.79,90800.0,9.3004,9.3004,9.2859,9.2859,90800.0
2008-01-30 12:30:00,12.79,12.8,12.77,12.8,270600.0,9.2859,9.2931,9.2713,9.2931,270600.0
2008-01-30 12:40:00,12.79,12.81,12.78,12.78,149800.0,9.2859,9.3004,9.2786,9.2786,149800.0
2008-01-30 12:50:00,12.78,12.81,12.77,12.8,57200.0,9.2786,9.3004,9.2713,9.2931,57200.0
2008-01-30 13:00:00,12.81,12.81,12.8,12.81,58800.0,9.3004,9.3004,9.2931,9.3004,58800.0
2008-01-30 13:10:00,12.81,12.81,12.8,12.81,44800.0,9.3004,9.3004,9.2931,9.3004,44800.0
2008-01-30 13:20:00,12.81,12.81,12.8,12.81,79600.0,9.3004,9.3004,9.2931,9.3004,79600.0
2008-01-30 13:30:00,12.81,12.82,12.79,12.79,142200.0,9.3004,9.3076,9.2859,9.2859,142200.0
2008-01-30 13:40:00,12.79,12.81,12.74,12.76,187800.0,9.2859,9.3004,9.2496,9.2641,187800.0
2008-01-30 13:50:00,12.76,12.8,12.75,12.76,83600.0,9.2641,9.2931,9.2568,9.2641,83600.0
2008-01-30 14:00:00,12.76,12.79,12.74,12.76,159000.0,9.2641,9.2859,9.2496,9.2641,159000.0
2008-01-30 14:10:00,12.76,12.91,12.74,12.86,389600.0,9.2641,9.373,9.2496,9.3367,389600.0
2008-01-30 14:20:00,12.82,12.91,12.8,12.88,529800.0,9.3076,9.373,9.2931,9.3512,529800.0
2008-01-30 14:30:00,12.88,12.9,12.79,12.85,580000.0,9.3512,9.3657,9.2859,9.3294,580000.0
2008-01-30 14:40:00,12.86,12.92,12.84,12.9,414800.0,9.3367,9.3802,9.3222,9.3657,414800.0
2008-01-30 14:50:00,12.9,12.94,12.88,12.92,273200.0,9.3657,9.3948,9.3512,9.3802,273200.0
2008-01-30 15:00:00,12.92,12.99,12.92,12.98,413200.0,9.3802,9.4311,9.3802,9.4238,413200.0
2008-01-30 15:10:00,12.98,12.99,12.86,12.87,557000.0,9.4238,9.4311,9.3367,9.3439,557000.0
2008-01-30 15:20:00,12.88,12.88,12.77,12.78,721400.0,9.3512,9.3512,9.2713,9.2786,721400.0
2008-01-30 15:30:00,12.78,12.8,12.67,12.7,784600.0,9.2786,9.2931,9.1987,9.2205,784600.0
2008-01-30 15:40:00,12.7,12.72,12.63,12.68,775600.0,9.2205,9.235,9.1697,9.206,775600.0
2008-01-30 15:50:00,12.68,12.72,12.55,12.6,1373400.0,9.206,9.235,9.1116,9.1479,1373400.0
2008-01-31 09:30:00,12.72,12.72,12.5,12.51,343800.0,9.235,9.235,9.0753,9.0826,343800.0
2008-01-31 09:40:00,12.51,12.61,12.51,12.6,222000.0,9.0826,9.1552,9.0826,9.1479,222000.0
2008-01-31 09:50:00,12.61,12.7,12.56,12.69,354000.0,9.1552,9.2205,9.1189,9.2133,354000.0
2008-01-31 10:00:00,12.69,12.69,12.56,12.62,281000.0,9.2133,9.2133,9.1189,9.1624,281000.0
2008-01-31 10:10:00,12.62,12.65,12.56,12.58,265000.0,9.1624,9.1842,9.1189,9.1334,265000.0
2008-01-31 10:20:00,12.58,12.62,12.55,12.61,214400.0,9.1334,9.1624,9.1116,9.1552,214400.0
2008-01-31 10:30:00,12.61,12.63,12.54,12.55,211400.0,9.1552,9.1697,9.1044,9.1116,211400.0
2008-01-31 10:40:00,12.55,12.61,12.55,12.61,169400.0,9.1116,9.1552,9.1116,9.1552,169400.0
2008-01-31 10:50:00,12.61,12.71,12.57,12.69,359800.0,9.1552,9.2278,9.1261,9.2133,359800.0
2008-01-31 11:00:00,12.68,12.71,12.64,12.68,286000.0,9.206,9.2278,9.177,9.206,286000.0
2008-01-31 11:10:00,12.68,12.72,12.67,12.71,139000.0,9.206,9.235,9.1987,9.2278,139000.0
2008-01-31 11:20:00,12.72,12.85,12.7,12.83,311800.0,9.235,9.3294,9.2205,9.3149,311800.0
2008-01-31 11:30:00,12.83,12.84,12.74,12.74,228200.0,9.3149,9.3222,9.2496,9.2496,228200.0
2008-01-31 11:40:00,12.74,12.85,12.74,12.84,146000.0,9.2496,9.3294,9.2496,9.3222,146000.0
2008-01-31 11:50:00,12.84,12.88,12.82,12.82,269400.0,9.3222,9.3512,9.3076,9.3076,269400.0
2008-01-31 12:00:00,12.82,12.82,12.75,12.75,294200.0,9.3076,9.3076,9.2568,9.2568,294200.0
2008-01-31 12:10:00,12.75,12.77,12.73,12.76,159400.0,9.2568,9.2713,9.2423,9.2641,159400.0
2008-01-31 12:20:00,12.76,12.79,12.71,12.74,157600.0,9.2641,9.2859,9.2278,9.2496,157600.0
2008-01-31 12:30:00,12.74,12.78,12.71,12.73,213400.0,9.2496,9.2786,9.2278,9.2423,213400.0
2008-01-31 12:40:00,12.74,12.74,12.69,12.7,274600.0,9.2496,9.2496,9.2133,9.2205,274600.0
2008-01-31 12:50:00,12.7,12.7,12.62,12.68,348800.0,9.2205,9.2205,9.1624,9.206,348800.0
2008-01-31 13:00:00,12.68,12.71,12.65,12.65,243200.0,9.206,9.2278,9.1842,9.1842,243200.0
2008-01-31 13:10:00,12.65,12.69,12.63,12.63,210200.0,9.1842,9.2133,9.1697,9.1697,210200.0
2008-01-31 13:20:00,12.63,12.7,12.62,12.69,323000.0,9.1697,9.2205,9.1624,9.2133,323000.0
2008-01-31 13:30:00,12.69,12.74,12.69,12.74,294000.0,9.2133,9.2496,9.2133,9.2496,294000.0
2008-01-31 13:40:00,12.74,12.79,12.72,12.79,203200.0,9.2496,9.2859,9.235,9.2859,203200.0
2008-01-31 13:50:00,12.79,12.81,12.77,12.8,188800.0,9.2859,9.3004,9.2713,9.2931,188800.0
2008-01-31 14:00:00,12.8,12.83,12.79,12.83,307000.0,9.2931,9.3149,9.2859,9.3149,307000.0
2008-01-31 14:10:00,12.83,12.9,12.83,12.9,345000.0,9.3149,9.3657,9.3149,9.3657,345000.0
2008-01-31 14:20:00,12.9,12.9,12.86,12.9,575000.0,9.3657,9.3657,9.3367,9.3657,575000.0
2008-01-31 14:30:00,12.89,12.92,12.88,12.88,372600.0,9.3585,9.3802,9.3512,9.3512,372600.0
2008-01-31 14:40:00,12.88,12.92,12.85,12.91,635400.0,9.3512,9.3802,9.3294,9.373,635400.0
2008-01-31 14:50:00,12.91,12.92,12.88,12.92,452600.0,9.373,9.3802,9.3512,9.3802,452600.0
2008-01-31 15:00:00,12.92,12.95,12.9,12.94,626400.0,9.3802,9.402,9.3657,9.3948,626400.0
2008-01-31 15:10:00,12.94,12.97,12.94,12.94,374200.0,9.3948,9.4165,9.3948,9.3948,374200.0
2008-01-31 15:20:00,12.95,13.0,12.94,12.97,363800.0,9.402,9.4383,9.3948,9.4165,363800.0
2008-01-31 15:30:00,12.97,13.01,12.97,13.01,654800.0,9.4165,9.4456,9.4165,9.4456,654800.0
2008-01-31 15:40:00,13.01,13.02,12.95,12.95,1065200.0,9.4456,9.4528,9.402,9.402,1065200.0
2008-01-31 15:50:00,12.95,12.96,12.68,12.71,1892400.0,9.402,9.4093,9.206,9.2278,1892400.0
2008-02-01 09:30:00,12.72,12.82,12.71,12.8,373600.0,9.235,9.3076,9.2278,9.2931,373600.0
2008-02-01 09:40:00,12.81,12.91,12.78,12.9,379800.0,9.3004,9.373,9.2786,9.3657,379800.0
2008-02-01 09:50:00,12.9,12.95,12.89,12.92,309600.0,9.3657,9.402,9.3585,9.3802,309600.0
2008-02-01 10:00:00,12.92,13.1,12.92,13.08,428200.0,9.3802,9.5109,9.3802,9.4964,428200.0
2008-02-01 10:10:00,13.08,13.11,13.03,13.05,333400.0,9.4964,9.5182,9.4601,9.4746,333400.0
2008-02-01 10:20:00,13.05,13.09,13.0,13.04,251000.0,9.4746,9.5037,9.4383,9.4674,251000.0
2008-02-01 10:30:00,13.04,13.04,12.94,13.03,219200.0,9.4674,9.4674,9.3948,9.4601,219200.0
2008-02-01 10:40:00,13.03,13.05,12.97,12.99,188200.0,9.4601,9.4746,9.4165,9.4311,188200.0
2008-02-01 10:50:00,12.99,13.05,12.98,13.02,235800.0,9.4311,9.4746,9.4238,9.4528,235800.0
2008-02-01 11:00:00,13.02,13.08,12.99,13.04,148800.0,9.4528,9.4964,9.4311,9.4674,148800.0
2008-02-01 11:10:00,13.04,13.08,13.02,13.06,157000.0,9.4674,9.4964,9.4528,9.4819,157000.0
2008-02-01 11:20:00,13.05,13.08,13.0,13.01,171400.0,9.4746,9.4964,9.4383,9.4456,171400.0
2008-02-01 11:30:00,13.01,13.03,12.98,13.02,189800.0,9.4456,9.4601,9.4238,9.4528,189800.0
2008-02-01 11:40:00,13.01,13.03,12.97,13.03,119000.0,9.4456,9.4601,9.4165,9.4601,119000.0
2008-02-01 11:50:00,13.03,13.06,13.02,13.04,213200.0,9.4601,9.4819,9.4528,9.4674,213200.0
2008-02-01 12:00:00,13.04,13.06,13.03,13.05,177000.0,9.4674,9.4819,9.4601,9.4746,177000.0
2008-02-01 12:10:00,13.05,13.06,13.0,13.0,209600.0,9.4746,9.4819,9.4383,9.4383,209600.0
2008-02-01 12:20:00,13.0,13.03,12.98,13.01,167800.0,9.4383,9.4601,9.4238,9.4456,167800.0
2008-02-01 12:30:00,13.01,13.02,12.96,12.97,109200.0,9.4456,9.4528,9.4093,9.4165,109200.0
2008-02-01 12:40:00,12.97,12.99,12.92,12.95,138000.0,9.4165,9.4311,9.3802,9.402,138000.0
2008-02-01 12:50:00,12.95,12.95,12.93,12.95,111600.0,9.402,9.402,9.3875,9.402,111600.0
2008-02-01 13:00:00,12.95,13.02,12.95,13.0,147200.0,9.402,9.4528,9.402,9.4383,147200.0
2008-02-01 13:10:00,13.0,13.02,12.99,12.99,227600.0,9.4383,9.4528,9.4311,9.4311,227600.0
2008-02-01 13:20:00,13.0,13.02,12.99,12.99,112800.0,9.4383,9.4528,9.4311,9.4311,112800.0
2008-02-01 13:30:00,13.0,13.01,12.97,12.99,153000.0,9.4383,9.4456,9.4165,9.4311,153000.0
2008-02-01 13:40:00,12.99,13.01,12.97,12.97,195200.0,9.4311,9.4456,9.4165,9.4165,195200.0
2008-02-01 13:50:00,12.98,13.0,12.95,12.99,229200.0,9.4238,9.4383,9.402,9.4311,229200.0
2008-02-01 14:00:00,12.99,13.01,12.98,13.01,243200.0,9.4311,9.4456,9.4238,9.4456,243200.0
2008-02-01 14:10:00,13.01,13.03,13.0,13.0,229200.0,9.4456,9.4601,9.4383,9.4383,229200.0
2008-02-01 14:20:00,13.01,13.01,13.0,13.01,576200.0,9.4456,9.4456,9.4383,9.4456,576200.0
2008-02-01 14:30:00,13.01,13.02,12.99,13.01,391400.0,9.4456,9.4528,9.4311,9.4456,391400.0
2008-02-01 14:40:00,13.01,13.02,13.0,13.01,376600.0,9.4456,9.4528,9.4383,9.4456,376600.0
2008-02-01 14:50:00,13.01,13.01,12.99,13.01,213600.0,9.4456,9.4456,9.4311,9.4456,213600.0
2008-02-01 15:00:00,13.01,13.01,12.96,12.96,630000.0,9.4456,9.4456,9.4093,9.4093,630000.0
2008-02-01 15:10:00,12.96,13.01,12.94,13.01,362000.0,9.4093,9.4456,9.3948,9.4456,362000.0
2008-02-01 15:20:00,13.0,13.03,12.97,13.02,459200.0,9.4383,9.4601,9.4165,9.4528,459200.0
2008-02-01 15:30:00,13.02,13.03,12.99,13.02,217800.0,9.4528,9.4601,9.4311,9.4528,217800.0
2008-02-01 15:40:00,13.03,13.05,12.99,13.0,477000.0,9.4601,9.4746,9.4311,9.4383,477000.0
2008-02-01 15:50:00,13.01,13.01,12.99,12.99,745600.0,9.4456,9.4456,9.4311,9.4311,745600.0
2008-02-04 09:30:00,12.99,13.06,12.95,13.0,200000.0,9.4311,9.4819,9.402,9.4383,200000.0
2008-02-04 09:40:00,12.99,13.01,12.92,12.97,180400.0,9.4311,9.4456,9.3802,9.4165,180400.0
2008-02-04 09:50:00,12.96,13.0,12.88,12.88,146800.0,9.4093,9.4383,9.3512,9.3512,146800.0
2008-02-04 10:00:00,12.88,12.92,12.84,12.86,305600.0,9.3512,9.3802,9.3222,9.3367,305600.0
2008-02-04 10:10:00,12.86,12.97,12.86,12.92,228400.0,9.3367,9.4165,9.3367,9.3802,228400.0
2008-02-04 10:20:00,12.92,12.93,12.88,12.9,204200.0,9.3802,9.3875,9.3512,9.3657,204200.0
2008-02-04 10:30:00,12.9,12.9,12.81,12.83,228800.0,9.3657,9.3657,9.3004,9.3149,228800.0
2008-02-04 10:40:00,12.83,12.83,12.78,12.8,178400.0,9.3149,9.3149,9.2786,9.2931,178400.0
2008-02-04 10:50:00,12.8,12.86,12.8,12.84,184400.0,9.2931,9.3367,9.2931,9.3222,184400.0
2008-02-04 11:00:00,12.84,12.86,12.81,12.85,169400.0,9.3222,9.3367,9.3004,9.3294,169400.0
2008-02-04 11:10:00,12.85,12.87,12.83,12.85,183000.0,9.3294,9.3439,9.3149,9.3294,183000.0
2008-02-04 11:20:00,12.85,12.86,12.83,12.85,163600.0,9.3294,9.3367,9.3149,9.3294,163600.0
2008-02-04 11:30:00,12.85,12.92,12.85,12.88,96800.0,9.3294,9.3802,9.3294,9.3512,96800.0
2008-02-04 11:40:00,12.88,12.92,12.86,12.9,74000.0,9.3512,9.3802,9.3367,9.3657,74000.0
2008-02-04 11:50:00,12.9,12.95,12.85,12.86,141200.0,9.3657,9.402,9.3294,9.3367,141200.0
2008-02-04 12:00:00,12.86,12.89,12.86,12.88,508400.0,9.3367,9.3585,9.3367,9.3512,508400.0
2008-02-04 12:10:00,12.88,12.92,12.87,12.9,111400.0,9.3512,9.3802,9.3439,9.3657,111400.0
2008-02-04 12:20:00,12.9,12.91,12.87,12.87,149600.0,9.3657,9.373,9.3439,9.3439,149600.0
2008-02-04 12:30:00,12.88,12.92,12.87,12.89,158000.0,9.3512,9.3802,9.3439,9.3585,158000.0
2008-02-04 12:40:00,12.89,12.93,12.88,12.9,168000.0,9.3585,9.3875,9.3512,9.3657,168000.0
2008-02-04 12:50:00,12.9,12.91,12.87,12.89,274000.0,9.3657,9.373,9.3439,9.3585,274000.0
2008-02-04 13:00:00,12.89,12.9,12.83,12.83,424200.0,9.3585,9.3657,9.3149,9.3149,424200.0
2008-02-04 13:10:00,12.83,12.88,12.8,12.88,233800.0,9.3149,9.3512,9.2931,9.3512,233800.0
2008-02-04 13:20:00,12.88,12.89,12.86,12.88,112000.0,9.3512,9.3585,9.3367,9.3512,112000.0
2008-02-04 13:30:00,12.88,12.95,12.87,12.93,146200.0,9.3512,9.402,9.3439,9.3875,146200.0
2008-02-04 13:40:00,12.93,12.94,12.89,12.93,139200.0,9.3875,9.3948,9.3585,9.3875,139200.0
2008-02-04 13:50:00,12.94,12.94,12.88,12.88,160400.0,9.3948,9.3948,9.3512,9.3512,160400.0
2008-02-04 14:00:00,12.88,12.88,12.85,12.86,144000.0,9.3512,9.3512,9.3294,9.3367,144000.0
2008-02-04 14:10:00,12.86,12.92,12.86,12.92,95200.0,9.3367,9.3802,9.3367,9.3802,95200.0
2008-02-04 14:20:00,12.91,12.93,12.89,12.93,101400.0,9.373,9.3875,9.3585,9.3875,101400.0
2008-02-04 14:30:00,12.92,12.93,12.89,12.9,190400.0,9.3802,9.3875,9.3585,9.3657,190400.0
2008-02-04 14:40:00,12.9,12.96,12.88,12.95,153000.0,9.3657,9.4093,9.3512,9.402,153000.0
2008-02-04 14:50:00,12.95,12.95,12.9,12.94,187200.0,9.402,9.402,9.3657,9.3948,187200.0
2008-02-04 15:00:00,12.94,12.97,12.92,12.96,231600.0,9.3948,9.4165,9.3802,9.4093,231600.0
2008-02-04 15:10:00,12.96,13.01,12.95,12.99,315000.0,9.4093,9.4456,9.402,9.4311,315000.0
2008-02-04 15:20:00,12.99,13.01,12.96,13.0,405000.0,9.4311,9.4456,9.4093,9.4383,405000.0
2008-02-04 15:30:00,13.0,13.01,12.97,13.0,389200.0,9.4383,9.4456,9.4165,9.4383,389200.0
2008-02-04 15:40:00,12.99,13.01,12.99,13.0,428800.0,9.4311,9.4456,9.4311,9.4383,428800.0
2008-02-04 15:50:00,13.0,13.0,12.98,12.99,753800.0,9.4383,9.4383,9.4238,9.4311,753800.0
2008-02-05 09:30:00,12.79,13.0,12.79,12.97,424200.0,9.2859,9.4383,9.2859,9.4165,424200.0
2008-02-05 09:40:00,12.97,12.97,12.85,12.88,329000.0,9.4165,9.4165,9.3294,9.3512,329000.0
2008-02-05 09:50:00,12.88,13.02,12.87,12.93,294800.0,9.3512,9.4528,9.3439,9.3875,294800.0
2008-02-05 10:00:00,12.93,12.96,12.85,12.9,308200.0,9.3875,9.4093,9.3294,9.3657,308200.0
2008-02-05 10:10:00,12.9,12.9,12.83,12.86,349800.0,9.3657,9.3657,9.3149,9.3367,349800.0
2008-02-05 10:20:00,12.85,12.9,12.81,12.88,227800.0,9.3294,9.3657,9.3004,9.3512,227800.0
2008-02-05 10:30:00,12.88,12.93,12.88,12.93,304800.0,9.3512,9.3875,9.3512,9.3875,304800.0
2008-02-05 10:40:00,12.94,12.94,12.84,12.84,227600.0,9.3948,9.3948,9.3222,9.3222,227600.0
2008-02-05 10:50:00,12.84,12.86,12.81,12.83,165400.0,9.3222,9.3367,9.3004,9.3149,165400.0
2008-02-05 11:00:00,12.83,12.87,12.81,12.84,235600.0,9.3149,9.3439,9.3004,9.3222,235600.0
2008-02-05 11:10:00,12.84,12.86,12.81,12.84,119200.0,9.3222,9.3367,9.3004,9.3222,119200.0
2008-02-05 11:20:00,12.83,12.9,12.83,12.87,105800.0,9.3149,9.3657,9.3149,9.3439,105800.0
2008-02-05 11:30:00,12.87,12.93,12.87,12.93,242600.0,9.3439,9.3875,9.3439,9.3875,242600.0
2008-02-05 11:40:00,12.93,12.97,12.91,12.97,164400.0,9.3875,9.4165,9.373,9.4165,164400.0
2008-02-05 11:50:00,12.96,12.97,12.88,12.88,180400.0,9.4093,9.4165,9.3512,9.3512,180400.0
2008-02-05 12:00:00,12.88,12.88,12.82,12.82,144800.0,9.3512,9.3512,9.3076,9.3076,144800.0
2008-02-05 12:10:00,12.83,12.87,12.83,12.86,174800.0,9.3149,9.3439,9.3149,9.3367,174800.0
2008-02-05 12:20:00,12.86,12.86,12.77,12.77,196000.0,9.3367,9.3367,9.2713,9.2713,196000.0
2008-02-05 12:30:00,12.78,12.8,12.71,12.72,247400.0,9.2786,9.2931,9.2278,9.235,247400.0
2008-02-05 12:40:00,12.72,12.78,12.72,12.78,107600.0,9.235,9.2786,9.235,9.2786,107600.0
2008-02-05 12:50:00,12.78,12.81,12.78,12.79,108600.0,9.2786,9.3004,9.2786,9.2859,108600.0
2008-02-05 13:00:00,12.79,12.82,12.74,12.74,181200.0,9.2859,9.3076,9.2496,9.2496,181200.0
2008-02-05 13:10:00,12.74,12.76,12.71,12.76,216800.0,9.2496,9.2641,9.2278,9.2641,216800.0
2008-02-05 13:20:00,12.76,12.8,12.74,12.75,183400.0,9.2641,9.2931,9.2496,9.2568,183400.0
2008-02-05 13:30:00,12.74,12.76,12.7,12.74,168400.0,9.2496,9.2641,9.2205,9.2496,168400.0
2008-02-05 13:40:00,12.74,12.78,12.72,12.72,227200.0,9.2496,9.2786,9.235,9.235,227200.0
2008-02-05 13:50:00,12.73,12.78,12.72,12.77,145400.0,9.2423,9.2786,9.235,9.2713,145400.0
2008-02-05 14:00:00,12.77,12.8,12.74,12.79,130200.0,9.2713,9.2931,9.2496,9.2859,130200.0
2008-02-05 14:10:00,12.79,12.81,12.79,12.81,131000.0,9.2859,9.3004,9.2859,9.3004,131000.0
2008-02-05 14:20:00,12.81,12.82,12.79,12.82,226600.0,9.3004,9.3076,9.2859,9.3076,226600.0
2008-02-05 14:30:00,12.81,12.86,12.79,12.86,162600.0,9.3004,9.3367,9.2859,9.3367,162600.0
2008-02-05 14:40:00,12.86,12.87,12.8,12.81,119800.0,9.3367,9.3439,9.2931,9.3004,119800.0
2008-02-05 14:50:00,12.81,12.81,12.76,12.76,142800.0,9.3004,9.3004,9.2641,9.2641,142800.0
2008-02-05 15:00:00,12.76,12.77,12.74,12.74,180800.0,9.2641,9.2713,9.2496,9.2496,180800.0
2008-02-05 15:10:00,12.74,12.74,12.69,12.72,290800.0,9.2496,9.2496,9.2133,9.235,290800.0
2008-02-05 15:20:00,12.72,12.74,12.65,12.67,331000.0,9.235,9.2496,9.1842,9.1987,331000.0
2008-02-05 15:30:00,12.67,12.77,12.67,12.76,338400.0,9.1987,9.2713,9.1987,9.2641,338400.0
2008-02-05 15:40:00,12.77,12.77,12.67,12.69,518400.0,9.2713,9.2713,9.1987,9.2133,518400.0
2008-02-05 15:50:00,12.69,12.72,12.68,12.69,514600.0,9.2133,9.235,9.206,9.2133,514600.0
2008-02-06 09:30:00,12.74,12.74,12.65,12.72,139000.0,9.2496,9.2496,9.1842,9.235,139000.0
2008-02-06 09:40:00,12.72,12.81,12.71,12.77,247400.0,9.235,9.3004,9.2278,9.2713,247400.0
2008-02-06 09:50:00,12.77,12.86,12.75,12.86,284400.0,9.2713,9.3367,9.2568,9.3367,284400.0
2008-02-06 10:00:00,12.86,12.99,12.85,12.99,573400.0,9.3367,9.4311,9.3294,9.4311,573400.0
2008-02-06 10:10:00,12.98,13.02,12.97,12.99,347000.0,9.4238,9.4528,9.4165,9.4311,347000.0
2008-02-06 10:20:00,12.99,13.02,12.97,12.98,374000.0,9.4311,9.4528,9.4165,9.4238,374000.0
2008-02-06 10:30:00,12.99,13.07,12.99,13.06,362800.0,9.4311,9.4891,9.4311,9.4819,362800.0
2008-02-06 10:40:00,13.05,13.11,13.03,13.07,355200.0,9.4746,9.5182,9.4601,9.4891,355200.0
2008-02-06 10:50:00,13.07,13.08,12.99,13.01,259000.0,9.4891,9.4964,9.4311,9.4456,259000.0
2008-02-06 11:00:00,13.01,13.08,12.97,12.97,298000.0,9.4456,9.4964,9.4165,9.4165,298000.0
2008-02-06 11:10:00,12.97,12.99,12.95,12.96,125800.0,9.4165,9.4311,9.402,9.4093,125800.0
2008-02-06 11:20:00,12.96,12.99,12.94,12.95,160400.0,9.4093,9.4311,9.3948,9.402,160400.0
2008-02-06 11:30:00,12.95,12.96,12.93,12.93,202400.0,9.402,9.4093,9.3875,9.3875,202400.0
2008-02-06 11:40:00,12.93,12.94,12.9,12.91,212600.0,9.3875,9.3948,9.3657,9.373,212600.0
2008-02-06 11:50:00,12.91,12.92,12.9,12.92,166800.0,9.373,9.3802,9.3657,9.3802,166800.0
2008-02-06 12:00:00,12.91,12.93,12.9,12.91,128800.0,9.373,9.3875,9.3657,9.373,128800.0
2008-02-06 12:10:00,12.91,12.91,12.88,12.89,92000.0,9.373,9.373,9.3512,9.3585,92000.0
2008-02-06 12:20:00,12.9,12.9,12.87,12.88,120200.0,9.3657,9.3657,9.3439,9.3512,120200.0
2008-02-06 12:30:00,12.88,12.89,12.87,12.88,127800.0,9.3512,9.3585,9.3439,9.3512,127800.0
2008-02-06 12:40:00,12.88,12.88,12.83,12.84,193600.0,9.3512,9.3512,9.3149,9.3222,193600.0
2008-02-06 12:50:00,12.84,12.87,12.83,12.84,167400.0,9.3222,9.3439,9.3149,9.3222,167400.0
2008-02-06 13:00:00,12.84,12.87,12.83,12.86,222800.0,9.3222,9.3439,9.3149,9.3367,222800.0
2008-02-06 13:10:00,12.86,12.87,12.84,12.85,216200.0,9.3367,9.3439,9.3222,9.3294,216200.0
2008-02-06 13:20:00,12.85,12.86,12.83,12.85,250600.0,9.3294,9.3367,9.3149,9.3294,250600.0
2008-02-06 13:30:00,12.85,12.85,12.81,12.82,287600.0,9.3294,9.3294,9.3004,9.3076,287600.0
2008-02-06 13:40:00,12.82,12.82,12.77,12.79,517600.0,9.3076,9.3076,9.2713,9.2859,517600.0
2008-02-06 13:50:00,12.79,12.84,12.79,12.8,447800.0,9.2859,9.3222,9.2859,9.2931,447800.0
2008-02-06 14:00:00,12.8,12.84,12.8,12.81,597800.0,9.2931,9.3222,9.2931,9.3004,597800.0
2008-02-06 14:10:00,12.81,12.82,12.74,12.74,486000.0,9.3004,9.3076,9.2496,9.2496,486000.0
2008-02-06 14:20:00,12.74,12.79,12.72,12.73,342800.0,9.2496,9.2859,9.235,9.2423,342800.0
2008-02-06 14:30:00,12.74,12.8,12.73,12.79,181600.0,9.2496,9.2931,9.2423,9.2859,181600.0
2008-02-06 14:40:00,12.79,12.81,12.77,12.8,166400.0,9.2859,9.3004,9.2713,9.2931,166400.0
2008-02-06 14:50:00,12.8,12.8,12.75,12.79,220000.0,9.2931,9.2931,9.2568,9.2859,220000.0
2008-02-06 15:00:00,12.78,12.81,12.76,12.8,251200.0,9.2786,9.3004,9.2641,9.2931,251200.0
2008-02-06 15:10:00,12.8,12.81,12.71,12.74,417400.0,9.2931,9.3004,9.2278,9.2496,417400.0
2008-02-06 15:20:00,12.74,12.76,12.69,12.74,582200.0,9.2496,9.2641,9.2133,9.2496,582200.0
2008-02-06 15:30:00,12.74,12.76,12.68,12.69,435600.0,9.2496,9.2641,9.206,9.2133,435600.0
2008-02-06 15:40:00,12.69,12.71,12.67,12.67,403800.0,9.2133,9.2278,9.1987,9.1987,403800.0
2008-02-06 15:50:00,12.67,12.69,12.62,12.68,663200.0,9.1987,9.2133,9.1624,9.206,663200.0
2008-02-07 09:30:00,12.63,12.88,12.58,12.77,533800.0,9.1697,9.3512,9.1334,9.2713,533800.0
2008-02-07 09:40:00,12.78,12.78,12.59,12.67,536000.0,9.2786,9.2786,9.1407,9.1987,536000.0
2008-02-07 09:50:00,12.67,12.72,12.62,12.68,303600.0,9.1987,9.235,9.1624,9.206,303600.0
2008-02-07 10:00:00,12.68,12.79,12.65,12.78,257200.0,9.206,9.2859,9.1842,9.2786,257200.0
2008-02-07 10:10:00,12.77,12.83,12.73,12.76,355600.0,9.2713,9.3149,9.2423,9.2641,355600.0
2008-02-07 10:20:00,12.76,12.8,12.68,12.72,254400.0,9.2641,9.2931,9.206,9.235,254400.0
2008-02-07 10:30:00,12.72,12.74,12.69,12.69,298400.0,9.235,9.2496,9.2133,9.2133,298400.0
2008-02-07 10:40:00,12.69,12.7,12.66,12.7,360200.0,9.2133,9.2205,9.1915,9.2205,360200.0
2008-02-07 10:50:00,12.7,12.71,12.64,12.67,249000.0,9.2205,9.2278,9.177,9.1987,249000.0
2008-02-07 11:00:00,12.67,12.71,12.61,12.61,323600.0,9.1987,9.2278,9.1552,9.1552,323600.0
2008-02-07 11:10:00,12.61,12.64,12.58,12.58,198200.0,9.1552,9.177,9.1334,9.1334,198200.0
2008-02-07 11:20:00,12.58,12.62,12.58,12.6,187800.0,9.1334,9.1624,9.1334,9.1479,187800.0
2008-02-07 11:30:00,12.6,12.65,12.57,12.61,173200.0,9.1479,9.1842,9.1261,9.1552,173200.0
2008-02-07 11:40:00,12.61,12.65,12.5,12.62,715000.0,9.1552,9.1842,9.0753,9.1624,715000.0
2008-02-07 11:50:00,12.62,12.62,12.6,12.6,86000.0,9.1624,9.1624,9.1479,9.1479,86000.0
2008-02-07 12:00:00,12.6,12.6,12.58,12.58,114400.0,9.1479,9.1479,9.1334,9.1334,114400.0
2008-02-07 12:10:00,12.58,12.58,12.58,12.58,57800.0,9.1334,9.1334,9.1334,9.1334,57800.0
2008-02-07 12:20:00,12.58,12.62,12.58,12.62,143000.0,9.1334,9.1624,9.1334,9.1624,143000.0
2008-02-07 12:30:00,12.61,12.69,12.61,12.64,207200.0,9.1552,9.2133,9.1552,9.177,207200.0
2008-02-07 12:40:00,12.64,12.64,12.58,12.63,186400.0,9.177,9.177,9.1334,9.1697,186400.0
2008-02-07 12:50:00,12.63,12.65,12.61,12.64,127200.0,9.1697,9.1842,9.1552,9.177,127200.0
2008-02-07 13:00:00,12.65,12.65,12.58,12.59,159400.0,9.1842,9.1842,9.1334,9.1407,159400.0
2008-02-07 13:10:00,12.59,12.6,12.56,12.59,95600.0,9.1407,9.1479,9.1189,9.1407,95600.0
2008-02-07 13:20:00,12.59,12.63,12.58,12.61,181600.0,9.1407,9.1697,9.1334,9.1552,181600.0
2008-02-07 13:30:00,12.61,12.63,12.56,12.63,266200.0,9.1552,9.1697,9.1189,9.1697,266200.0
2008-02-07 13:40:00,12.63,12.74,12.63,12.74,446000.0,9.1697,9.2496,9.1697,9.2496,446000.0
2008-02-07 13:50:00,12.74,12.78,12.69,12.78,302000.0,9.2496,9.2786,9.2133,9.2786,302000.0
2008-02-07 14:00:00,12.78,12.81,12.72,12.72,429800.0,9.2786,9.3004,9.235,9.235,429800.0
2008-02-07 14:10:00,12.72,12.72,12.61,12.63,265400.0,9.235,9.235,9.1552,9.1697,265400.0
2008-02-07 14:20:00,12.63,12.66,12.6,12.64,269400.0,9.1697,9.1915,9.1479,9.177,269400.0
2008-02-07 14:30:00,12.64,12.65,12.56,12.6,293200.0,9.177,9.1842,9.1189,9.1479,293200.0
2008-02-07 14:40:00,12.6,12.63,12.58,12.63,347600.0,9.1479,9.1697,9.1334,9.1697,347600.0
2008-02-07 14:50:00,12.62,12.67,12.6,12.6,206600.0,9.1624,9.1987,9.1479,9.1479,206600.0
2008-02-07 15:00:00,12.6,12.6,12.54,12.54,376200.0,9.1479,9.1479,9.1044,9.1044,376200.0
2008-02-07 15:10:00,12.54,12.61,12.54,12.6,257800.0,9.1044,9.1552,9.1044,9.1479,257800.0
2008-02-07 15:20:00,12.6,12.66,12.58,12.62,335200.0,9.1479,9.1915,9.1334,9.1624,335200.0
2008-02-07 15:30:00,12.62,12.68,12.61,12.65,300600.0,9.1624,9.206,9.1552,9.1842,300600.0
2008-02-07 15:40:00,12.64,12.65,12.58,12.6,470200.0,9.177,9.1842,9.1334,9.1479,470200.0
2008-02-07 15:50:00,12.6,12.67,12.6,12.65,497400.0,9.1479,9.1987,9.1479,9.1842,497400.0
2008-02-08 09:30:00,12.59,12.74,12.58,12.59,183400.0,9.1407,9.2496,9.1334,9.1407,183400.0
2008-02-08 09:40:00,12.59,12.67,12.58,12.63,361200.0,9.1407,9.1987,9.1334,9.1697,361200.0
2008-02-08 09:50:00,12.63,12.72,12.6,12.72,177600.0,9.1697,9.235,9.1479,9.235,177600.0
2008-02-08 10:00:00,12.72,12.72,12.65,12.65,194600.0,9.235,9.235,9.1842,9.1842,194600.0
2008-02-08 10:10:00,12.64,12.72,12.63,12.7,313600.0,9.177,9.235,9.1697,9.2205,313600.0
2008-02-08 10:20:00,12.7,12.74,12.7,12.72,279000.0,9.2205,9.2496,9.2205,9.235,279000.0
2008-02-08 10:30:00,12.72,12.75,12.68,12.74,273800.0,9.235,9.2568,9.206,9.2496,273800.0
2008-02-08 10:40:00,12.75,12.84,12.74,12.81,308600.0,9.2568,9.3222,9.2496,9.3004,308600.0
2008-02-08 10:50:00,12.81,12.85,12.81,12.81,183800.0,9.3004,9.3294,9.3004,9.3004,183800.0
2008-02-08 11:00:00,12.81,12.84,12.79,12.84,311200.0,9.3004,9.3222,9.2859,9.3222,311200.0
2008-02-08 11:10:00,12.84,12.88,12.83,12.88,302800.0,9.3222,9.3512,9.3149,9.3512,302800.0
2008-02-08 11:20:00,12.88,12.9,12.83,12.9,252000.0,9.3512,9.3657,9.3149,9.3657,252000.0
2008-02-08 11:30:00,12.9,12.92,12.87,12.87,499800.0,9.3657,9.3802,9.3439,9.3439,499800.0
2008-02-08 11:40:00,12.87,12.89,12.84,12.84,363800.0,9.3439,9.3585,9.3222,9.3222,363800.0
2008-02-08 11:50:00,12.84,12.86,12.83,12.83,241000.0,9.3222,9.3367,9.3149,9.3149,241000.0
2008-02-08 12:00:00,12.83,12.84,12.77,12.77,405800.0,9.3149,9.3222,9.2713,9.2713,405800.0
2008-02-08 12:10:00,12.78,12.78,12.77,12.78,199600.0,9.2786,9.2786,9.2713,9.2786,199600.0
2008-02-08 12:20:00,12.78,12.87,12.75,12.86,569400.0,9.2786,9.3439,9.2568,9.3367,569400.0
2008-02-08 12:30:00,12.86,12.87,12.84,12.86,894200.0,9.3367,9.3439,9.3222,9.3367,894200.0
2008-02-08 12:40:00,12.86,12.9,12.86,12.88,464400.0,9.3367,9.3657,9.3367,9.3512,464400.0
2008-02-08 12:50:00,12.88,12.9,12.86,12.88,368200.0,9.3512,9.3657,9.3367,9.3512,368200.0
2008-02-08 13:00:00,12.88,12.89,12.86,12.88,233600.0,9.3512,9.3585,9.3367,9.3512,233600.0
2008-02-08 13:10:00,12.87,12.9,12.81,12.85,499000.0,9.3439,9.3657,9.3004,9.3294,499000.0
2008-02-08 13:20:00,12.85,12.87,12.84,12.85,533000.0,9.3294,9.3439,9.3222,9.3294,533000.0
2008-02-08 13:30:00,12.85,12.87,12.84,12.85,775600.0,9.3294,9.3439,9.3222,9.3294,775600.0
2008-02-08 13:40:00,12.85,12.88,12.84,12.86,371200.0,9.3294,9.3512,9.3222,9.3367,371200.0
2008-02-08 13:50:00,12.85,12.9,12.85,12.85,225000.0,9.3294,9.3657,9.3294,9.3294,225000.0
2008-02-08 14:00:00,12.85,12.86,12.85,12.85,194000.0,9.3294,9.3367,9.3294,9.3294,194000.0
2008-02-08 14:10:00,12.85,12.9,12.85,12.9,201400.0,9.3294,9.3657,9.3294,9.3657,201400.0
2008-02-08 14:20:00,12.9,12.9,12.87,12.88,170200.0,9.3657,9.3657,9.3439,9.3512,170200.0
2008-02-08 14:30:00,12.88,12.88,12.85,12.88,188200.0,9.3512,9.3512,9.3294,9.3512,188200.0
2008-02-08 14:40:00,12.88,12.88,12.84,12.85,288000.0,9.3512,9.3512,9.3222,9.3294,288000.0
2008-02-08 14:50:00,12.85,12.87,12.85,12.85,159800.0,9.3294,9.3439,9.3294,9.3294,159800.0
2008-02-08 15:00:00,12.85,12.86,12.84,12.86,519400.0,9.3294,9.3367,9.3222,9.3367,519400.0
2008-02-08 15:10:00,12.86,12.87,12.84,12.87,230600.0,9.3367,9.3439,9.3222,9.3439,230600.0
2008-02-08 15:20:00,12.87,12.88,12.83,12.88,348000.0,9.3439,9.3512,9.3149,9.3512,348000.0
2008-02-08 15:30:00,12.88,12.9,12.87,12.87,480600.0,9.3512,9.3657,9.3439,9.3439,480600.0
2008-02-08 15:40:00,12.87,12.91,12.85,12.9,570600.0,9.3439,9.373,9.3294,9.3657,570600.0
2008-02-08 15:50:00,12.9,12.9,12.84,12.86,841200.0,9.3657,9.3657,9.3222,9.3367,841200.0
2008-02-11 09:30:00,12.83,12.93,12.76,12.83,168400.0,9.3149,9.3875,9.2641,9.3149,168400.0
2008-02-11 09:40:00,12.81,12.92,12.81,12.85,193200.0,9.3004,9.3802,9.3004,9.3294,193200.0
2008-02-11 09:50:00,12.85,12.88,12.81,12.87,224200.0,9.3294,9.3512,9.3004,9.3439,224200.0
2008-02-11 10:00:00,12.86,12.88,12.83,12.84,254200.0,9.3367,9.3512,9.3149,9.3222,254200.0
2008-02-11 10:10:00,12.83,12.88,12.83,12.86,155000.0,9.3149,9.3512,9.3149,9.3367,155000.0
2008-02-11 10:20:00,12.86,12.9,12.83,12.9,167200.0,9.3367,9.3657,9.3149,9.3657,167200.0
2008-02-11 10:30:00,12.9,12.9,12.84,12.84,125400.0,9.3657,9.3657,9.3222,9.3222,125400.0
2008-02-11 10:40:00,12.84,12.87,12.83,12.86,248000.0,9.3222,9.3439,9.3149,9.3367,248000.0
2008-02-11 10:50:00,12.86,12.88,12.83,12.86,136200.0,9.3367,9.3512,9.3149,9.3367,136200.0
2008-02-11 11:00:00,12.86,12.95,12.84,12.88,254800.0,9.3367,9.402,9.3222,9.3512,254800.0
2008-02-11 11:10:00,12.89,12.92,12.87,12.92,154200.0,9.3585,9.3802,9.3439,9.3802,154200.0
2008-02-11 11:20:00,12.91,12.93,12.85,12.87,179400.0,9.373,9.3875,9.3294,9.3439,179400.0
2008-02-11 11:30:00,12.86,12.88,12.83,12.87,230800.0,9.3367,9.3512,9.3149,9.3439,230800.0
2008-02-11 11:40:00,12.86,12.92,12.86,12.9,160000.0,9.3367,9.3802,9.3367,9.3657,160000.0
2008-02-11 11:50:00,12.9,12.92,12.86,12.87,176400.0,9.3657,9.3802,9.3367,9.3439,176400.0
2008-02-11 12:00:00,12.87,12.99,12.86,12.98,202600.0,9.3439,9.4311,9.3367,9.4238,202600.0
2008-02-11 12:10:00,12.98,12.99,12.94,12.96,203600.0,9.4238,9.4311,9.3948,9.4093,203600.0
2008-02-11 12:20:00,12.97,12.98,12.95,12.97,158800.0,9.4165,9.4238,9.402,9.4165,158800.0
2008-02-11 12:30:00,12.97,13.0,12.96,12.99,230600.0,9.4165,9.4383,9.4093,9.4311,230600.0
2008-02-11 12:40:00,12.99,13.01,12.98,13.0,199600.0,9.4311,9.4456,9.4238,9.4383,199600.0
2008-02-11 12:50:00,13.0,13.0,12.98,12.99,118400.0,9.4383,9.4383,9.4238,9.4311,118400.0
2008-02-11 13:00:00,13.0,13.01,12.96,12.96,450600.0,9.4383,9.4456,9.4093,9.4093,450600.0
2008-02-11 13:10:00,12.96,12.97,12.94,12.96,97600.0,9.4093,9.4165,9.3948,9.4093,97600.0
2008-02-11 13:20:00,12.97,12.97,12.96,12.97,105800.0,9.4165,9.4165,9.4093,9.4165,105800.0
2008-02-11 13:30:00,12.97,12.99,12.95,12.97,205800.0,9.4165,9.4311,9.402,9.4165,205800.0
2008-02-11 13:40:00,12.97,12.98,12.96,12.97,195400.0,9.4165,9.4238,9.4093,9.4165,195400.0
2008-02-11 13:50:00,12.97,12.99,12.97,12.99,126400.0,9.4165,9.4311,9.4165,9.4311,126400.0
2008-02-11 14:00:00,12.99,13.0,12.95,12.97,1210800.0,9.4311,9.4383,9.402,9.4165,1210800.0
2008-02-11 14:10:00,12.97,12.98,12.95,12.96,299600.0,9.4165,9.4238,9.402,9.4093,299600.0
2008-02-11 14:20:00,12.96,12.96,12.95,12.96,156000.0,9.4093,9.4093,9.402,9.4093,156000.0
2008-02-11 14:30:00,12.96,12.97,12.94,12.95,206000.0,9.4093,9.4165,9.3948,9.402,206000.0
2008-02-11 14:40:00,12.95,12.96,12.94,12.96,159600.0,9.402,9.4093,9.3948,9.4093,159600.0
2008-02-11 14:50:00,12.95,12.97,12.95,12.97,153200.0,9.402,9.4165,9.402,9.4165,153200.0
2008-02-11 15:00:00,12.97,12.97,12.91,12.94,375800.0,9.4165,9.4165,9.373,9.3948,375800.0
2008-02-11 15:10:00,12.94,12.97,12.94,12.95,486400.0,9.3948,9.4165,9.3948,9.402,486400.0
2008-02-11 15:20:00,12.95,13.01,12.95,12.97,427800.0,9.402,9.4456,9.402,9.4165,427800.0
2008-02-11 15:30:00,12.96,12.99,12.92,12.95,352400.0,9.4093,9.4311,9.3802,9.402,352400.0
2008-02-11 15:40:00,12.95,12.97,12.94,12.97,254400.0,9.402,9.4165,9.3948,9.4165,254400.0
2008-02-11 15:50:00,12.97,13.02,12.97,12.99,1125400.0,9.4165,9.4528,9.4165,9.4311,1125400.0
2008-02-12 09:30:00,13.03,13.08,12.91,12.99,354000.0,9.4601,9.4964,9.373,9.4311,354000.0
2008-02-12 09:40:00,12.99,12.99,12.93,12.99,266000.0,9.4311,9.4311,9.3875,9.4311,266000.0
2008-02-12 09:50:00,12.99,12.99,12.97,12.99,259200.0,9.4311,9.4311,9.4165,9.4311,259200.0
2008-02-12 10:00:00,12.99,13.0,12.97,13.0,313400.0,9.4311,9.4383,9.4165,9.4383,313400.0
2008-02-12 10:10:00,13.0,13.01,12.97,12.97,1331800.0,9.4383,9.4456,9.4165,9.4165,1331800.0
2008-02-12 10:20:00,12.97,12.99,12.94,12.95,277000.0,9.4165,9.4311,9.3948,9.402,277000.0
2008-02-12 10:30:00,12.95,13.0,12.95,12.96,440400.0,9.402,9.4383,9.402,9.4093,440400.0
2008-02-12 10:40:00,12.96,12.99,12.93,12.96,274400.0,9.4093,9.4311,9.3875,9.4093,274400.0
2008-02-12 10:50:00,12.97,12.97,12.93,12.93,253200.0,9.4165,9.4165,9.3875,9.3875,253200.0
2008-02-12 11:00:00,12.94,12.94,12.91,12.93,218800.0,9.3948,9.3948,9.373,9.3875,218800.0
2008-02-12 11:10:00,12.94,12.97,12.93,12.96,212000.0,9.3948,9.4165,9.3875,9.4093,212000.0
2008-02-12 11:20:00,12.96,12.97,12.92,12.93,158400.0,9.4093,9.4165,9.3802,9.3875,158400.0
2008-02-12 11:30:00,12.94,12.95,12.93,12.93,91400.0,9.3948,9.402,9.3875,9.3875,91400.0
2008-02-12 11:40:00,12.93,12.95,12.93,12.94,99000.0,9.3875,9.402,9.3875,9.3948,99000.0
2008-02-12 11:50:00,12.94,12.94,12.9,12.93,222400.0,9.3948,9.3948,9.3657,9.3875,222400.0
2008-02-12 12:00:00,12.93,12.93,12.92,12.92,137600.0,9.3875,9.3875,9.3802,9.3802,137600.0
2008-02-12 12:10:00,12.92,12.92,12.9,12.9,216200.0,9.3802,9.3802,9.3657,9.3657,216200.0
2008-02-12 12:20:00,12.9,12.9,12.85,12.85,309400.0,9.3657,9.3657,9.3294,9.3294,309400.0
2008-02-12 12:30:00,12.85,12.85,12.81,12.83,257400.0,9.3294,9.3294,9.3004,9.3149,257400.0
2008-02-12 12:40:00,12.83,12.85,12.81,12.83,176400.0,9.3149,9.3294,9.3004,9.3149,176400.0
2008-02-12 12:50:00,12.83,12.85,12.81,12.85,152000.0,9.3149,9.3294,9.3004,9.3294,152000.0
2008-02-12 13:00:00,12.85,12.9,12.84,12.9,176200.0,9.3294,9.3657,9.3222,9.3657,176200.0
2008-02-12 13:10:00,12.89,12.9,12.88,12.9,271000.0,9.3585,9.3657,9.3512,9.3657,271000.0
2008-02-12 13:20:00,12.9,12.91,12.9,12.9,147600.0,9.3657,9.373,9.3657,9.3657,147600.0
2008-02-12 13:30:00,12.9,12.91,12.88,12.9,183200.0,9.3657,9.373,9.3512,9.3657,183200.0
2008-02-12 13:40:00,12.9,12.9,12.88,12.9,161400.0,9.3657,9.3657,9.3512,9.3657,161400.0
2008-02-12 13:50:00,12.9,12.93,12.89,12.9,147600.0,9.3657,9.3875,9.3585,9.3657,147600.0
2008-02-12 14:00:00,12.9,12.9,12.9,12.9,133400.0,9.3657,9.3657,9.3657,9.3657,133400.0
2008-02-12 14:10:00,12.9,12.91,12.87,12.87,278400.0,9.3657,9.373,9.3439,9.3439,278400.0
2008-02-12 14:20:00,12.87,12.89,12.86,12.87,3265800.0,9.3439,9.3585,9.3367,9.3439,3265800.0
2008-02-12 14:30:00,12.86,12.88,12.85,12.87,313000.0,9.3367,9.3512,9.3294,9.3439,313000.0
2008-02-12 14:40:00,12.87,12.93,12.87,12.92,283400.0,9.3439,9.3875,9.3439,9.3802,283400.0
2008-02-12 14:50:00,12.92,12.93,12.9,12.91,195600.0,9.3802,9.3875,9.3657,9.373,195600.0
2008-02-12 15:00:00,12.91,12.91,12.86,12.88,363000.0,9.373,9.373,9.3367,9.3512,363000.0
2008-02-12 15:10:00,12.88,12.94,12.86,12.86,314000.0,9.3512,9.3948,9.3367,9.3367,314000.0
2008-02-12 15:20:00,12.86,12.87,12.81,12.84,282400.0,9.3367,9.3439,9.3004,9.3222,282400.0
2008-02-12 15:30:00,12.84,12.85,12.81,12.81,440400.0,9.3222,9.3294,9.3004,9.3004,440400.0
2008-02-12 15:40:00,12.81,12.9,12.81,12.9,582200.0,9.3004,9.3657,9.3004,9.3657,582200.0
2008-02-12 15:50:00,12.9,12.91,12.87,12.9,672200.0,9.3657,9.373,9.3439,9.3657,672200.0
2008-02-13 09:30:00,12.99,13.08,12.99,12.99,369600.0,9.4578,9.5233,9.4578,9.4578,369600.0
2008-02-13 09:40:00,12.97,13.01,12.96,13.01,234400.0,9.4432,9.4724,9.436,9.4724,234400.0
2008-02-13 09:50:00,13.01,13.02,12.97,13.0,208400.0,9.4724,9.4796,9.4432,9.4651,208400.0
2008-02-13 10:00:00,13.01,13.02,12.95,13.01,262600.0,9.4724,9.4796,9.4287,9.4724,262600.0
2008-02-13 10:10:00,13.01,13.06,13.0,13.03,205400.0,9.4724,9.5088,9.4651,9.4869,205400.0
2008-02-13 10:20:00,13.03,13.06,13.01,13.06,171400.0,9.4869,9.5088,9.4724,9.5088,171400.0
2008-02-13 10:30:00,13.06,13.08,13.0,13.06,263800.0,9.5088,9.5233,9.4651,9.5088,263800.0
2008-02-13 10:40:00,13.06,13.07,13.02,13.06,245400.0,9.5088,9.516,9.4796,9.5088,245400.0
2008-02-13 10:50:00,13.06,13.09,13.05,13.06,175600.0,9.5088,9.5306,9.5015,9.5088,175600.0
2008-02-13 11:00:00,13.06,13.12,13.06,13.12,162200.0,9.5088,9.5524,9.5088,9.5524,162200.0
2008-02-13 11:10:00,13.12,13.18,13.12,13.15,226400.0,9.5524,9.5961,9.5524,9.5743,226400.0
2008-02-13 11:20:00,13.15,13.2,13.15,13.2,240000.0,9.5743,9.6107,9.5743,9.6107,240000.0
2008-02-13 11:30:00,13.2,13.2,13.17,13.18,230600.0,9.6107,9.6107,9.5888,9.5961,230600.0
2008-02-13 11:40:00,13.17,13.24,13.17,13.24,294600.0,9.5888,9.6398,9.5888,9.6398,294600.0
2008-02-13 11:50:00,13.23,13.24,13.21,13.22,295400.0,9.6325,9.6398,9.618,9.6253,295400.0
2008-02-13 12:00:00,13.22,13.25,13.22,13.24,246800.0,9.6253,9.6471,9.6253,9.6398,246800.0
2008-02-13 12:10:00,13.24,13.28,13.24,13.26,243000.0,9.6398,9.6689,9.6398,9.6544,243000.0
2008-02-13 12:20:00,13.26,13.27,13.22,13.24,203000.0,9.6544,9.6617,9.6253,9.6398,203000.0
2008-02-13 12:30:00,13.24,13.26,13.24,13.26,115000.0,9.6398,9.6544,9.6398,9.6544,115000.0
2008-02-13 12:40:00,13.25,13.26,13.21,13.21,145200.0,9.6471,9.6544,9.618,9.618,145200.0
2008-02-13 12:50:00,13.21,13.22,13.2,13.21,156200.0,9.618,9.6253,9.6107,9.618,156200.0
2008-02-13 13:00:00,13.21,13.22,13.18,13.21,177400.0,9.618,9.6253,9.5961,9.618,177400.0
2008-02-13 13:10:00,13.21,13.24,13.2,13.24,212200.0,9.618,9.6398,9.6107,9.6398,212200.0
2008-02-13 13:20:00,13.24,13.27,13.22,13.23,136400.0,9.6398,9.6617,9.6253,9.6325,136400.0
2008-02-13 13:30:00,13.23,13.24,13.22,13.23,161200.0,9.6325,9.6398,9.6253,9.6325,161200.0
2008-02-13 13:40:00,13.24,13.27,13.21,13.26,289200.0,9.6398,9.6617,9.618,9.6544,289200.0
2008-02-13 13:50:00,13.26,13.26,13.24,13.26,217200.0,9.6544,9.6544,9.6398,9.6544,217200.0
2008-02-13 14:00:00,13.26,13.3,13.25,13.25,301200.0,9.6544,9.6835,9.6471,9.6471,301200.0
2008-02-13 14:10:00,13.26,13.28,13.24,13.27,240600.0,9.6544,9.6689,9.6398,9.6617,240600.0
2008-02-13 14:20:00,13.27,13.27,13.19,13.2,112200.0,9.6617,9.6617,9.6034,9.6107,112200.0
2008-02-13 14:30:00,13.2,13.25,13.19,13.24,116600.0,9.6107,9.6471,9.6034,9.6398,116600.0
2008-02-13 14:40:00,13.24,13.24,13.19,13.19,153200.0,9.6398,9.6398,9.6034,9.6034,153200.0
2008-02-13 14:50:00,13.2,13.24,13.19,13.23,172000.0,9.6107,9.6398,9.6034,9.6325,172000.0
2008-02-13 15:00:00,13.22,13.24,13.18,13.2,235400.0,9.6253,9.6398,9.5961,9.6107,235400.0
2008-02-13 15:10:00,13.21,13.22,13.2,13.21,139600.0,9.618,9.6253,9.6107,9.618,139600.0
2008-02-13 15:20:00,13.2,13.24,13.2,13.24,325000.0,9.6107,9.6398,9.6107,9.6398,325000.0
2008-02-13 15:30:00,13.24,13.29,13.21,13.29,365800.0,9.6398,9.6762,9.618,9.6762,365800.0
2008-02-13 15:40:00,13.29,13.29,13.24,13.25,493400.0,9.6762,9.6762,9.6398,9.6471,493400.0
2008-02-13 15:50:00,13.25,13.26,13.21,13.22,524000.0,9.6471,9.6544,9.618,9.6253,524000.0
2008-02-14 09:30:00,13.27,13.34,13.26,13.31,274600.0,9.6617,9.7126,9.6544,9.6908,274600.0
2008-02-14 09:40:00,13.31,13.32,13.16,13.22,420000.0,9.6908,9.6981,9.5816,9.6253,420000.0
2008-02-14 09:50:00,13.22,13.24,13.18,13.19,220400.0,9.6253,9.6398,9.5961,9.6034,220400.0
2008-02-14 10:00:00,13.19,13.25,13.18,13.21,234200.0,9.6034,9.6471,9.5961,9.618,234200.0
2008-02-14 10:10:00,13.21,13.22,13.18,13.2,608800.0,9.618,9.6253,9.5961,9.6107,608800.0
2008-02-14 10:20:00,13.2,13.22,13.16,13.18,464800.0,9.6107,9.6253,9.5816,9.5961,464800.0
2008-02-14 10:30:00,13.18,13.2,13.14,13.15,959600.0,9.5961,9.6107,9.567,9.5743,959600.0
2008-02-14 10:40:00,13.15,13.15,13.11,13.15,386600.0,9.5743,9.5743,9.5452,9.5743,386600.0
2008-02-14 10:50:00,13.15,13.15,13.02,13.05,495600.0,9.5743,9.5743,9.4796,9.5015,495600.0
2008-02-14 11:00:00,13.05,13.08,12.99,13.06,447400.0,9.5015,9.5233,9.4578,9.5088,447400.0
2008-02-14 11:10:00,13.06,13.09,13.04,13.06,211800.0,9.5088,9.5306,9.4942,9.5088,211800.0
2008-02-14 11:20:00,13.06,13.13,13.06,13.1,147000.0,9.5088,9.5597,9.5088,9.5379,147000.0
2008-02-14 11:30:00,13.11,13.11,13.05,13.06,134000.0,9.5452,9.5452,9.5015,9.5088,134000.0
2008-02-14 11:40:00,13.06,13.08,13.05,13.05,144800.0,9.5088,9.5233,9.5015,9.5015,144800.0
2008-02-14 11:50:00,13.06,13.1,13.05,13.08,91000.0,9.5088,9.5379,9.5015,9.5233,91000.0
2008-02-14 12:00:00,13.09,13.1,13.05,13.09,138800.0,9.5306,9.5379,9.5015,9.5306,138800.0
2008-02-14 12:10:00,13.09,13.13,13.08,13.09,186200.0,9.5306,9.5597,9.5233,9.5306,186200.0
2008-02-14 12:20:00,13.09,13.13,13.08,13.08,85200.0,9.5306,9.5597,9.5233,9.5233,85200.0
2008-02-14 12:30:00,13.09,13.11,13.08,13.1,111600.0,9.5306,9.5452,9.5233,9.5379,111600.0
2008-02-14 12:40:00,13.1,13.1,13.08,13.08,69400.0,9.5379,9.5379,9.5233,9.5233,69400.0
2008-02-14 12:50:00,13.08,13.12,13.05,13.05,212800.0,9.5233,9.5524,9.5015,9.5015,212800.0
2008-02-14 13:00:00,13.06,13.06,13.0,13.02,252800.0,9.5088,9.5088,9.4651,9.4796,252800.0
2008-02-14 13:10:00,13.02,13.05,13.01,13.03,164400.0,9.4796,9.5015,9.4724,9.4869,164400.0
2008-02-14 13:20:00,13.03,13.04,13.01,13.03,178400.0,9.4869,9.4942,9.4724,9.4869,178400.0
2008-02-14 13:30:00,13.03,13.07,13.03,13.07,146400.0,9.4869,9.516,9.4869,9.516,146400.0
2008-02-14 13:40:00,13.08,13.08,13.03,13.04,105200.0,9.5233,9.5233,9.4869,9.4942,105200.0
2008-02-14 13:50:00,13.04,13.13,13.03,13.1,220600.0,9.4942,9.5597,9.4869,9.5379,220600.0
2008-02-14 14:00:00,13.1,13.12,13.09,13.11,385000.0,9.5379,9.5524,9.5306,9.5452,385000.0
2008-02-14 14:10:00,13.11,13.18,13.09,13.17,358400.0,9.5452,9.5961,9.5306,9.5888,358400.0
2008-02-14 14:20:00,13.17,13.22,13.15,13.17,367800.0,9.5888,9.6253,9.5743,9.5888,367800.0
2008-02-14 14:30:00,13.16,13.21,13.16,13.18,305600.0,9.5816,9.618,9.5816,9.5961,305600.0
2008-02-14 14:40:00,13.18,13.18,13.13,13.13,378800.0,9.5961,9.5961,9.5597,9.5597,378800.0
2008-02-14 14:50:00,13.13,13.17,13.13,13.16,226800.0,9.5597,9.5888,9.5597,9.5816,226800.0
2008-02-14 15:00:00,13.17,13.18,13.15,13.17,481800.0,9.5888,9.5961,9.5743,9.5888,481800.0
2008-02-14 15:10:00,13.16,13.24,13.15,13.24,328400.0,9.5816,9.6398,9.5743,9.6398,328400.0
2008-02-14 15:20:00,13.24,13.27,13.22,13.26,578400.0,9.6398,9.6617,9.6253,9.6544,578400.0
2008-02-14 15:30:00,13.25,13.28,13.21,13.22,678400.0,9.6471,9.6689,9.618,9.6253,678400.0
2008-02-14 15:40:00,13.22,13.22,13.17,13.2,480200.0,9.6253,9.6253,9.5888,9.6107,480200.0
2008-02-14 15:50:00,13.2,13.21,13.12,13.13,633000.0,9.6107,9.618,9.5524,9.5597,633000.0
2008-02-15 09:30:00,13.12,13.16,13.0,13.04,1004000.0,9.5524,9.5816,9.4651,9.4942,1004000.0
2008-02-15 09:40:00,13.03,13.06,12.97,13.03,427600.0,9.4869,9.5088,9.4432,9.4869,427600.0
2008-02-15 09:50:00,13.03,13.04,12.95,13.02,828400.0,9.4869,9.4942,9.4287,9.4796,828400.0
2008-02-15 10:00:00,13.02,13.09,12.99,13.07,321600.0,9.4796,9.5306,9.4578,9.516,321600.0
2008-02-15 10:10:00,13.08,13.17,13.07,13.15,306600.0,9.5233,9.5888,9.516,9.5743,306600.0
2008-02-15 10:20:00,13.15,13.22,13.15,13.22,512200.0,9.5743,9.6253,9.5743,9.6253,512200.0
2008-02-15 10:30:00,13.22,13.28,13.17,13.17,359800.0,9.6253,9.6689,9.5888,9.5888,359800.0
2008-02-15 10:40:00,13.17,13.23,13.15,13.2,275400.0,9.5888,9.6325,9.5743,9.6107,275400.0
2008-02-15 10:50:00,13.2,13.22,13.18,13.2,186000.0,9.6107,9.6253,9.5961,9.6107,186000.0
2008-02-15 11:00:00,13.2,13.23,13.19,13.22,119400.0,9.6107,9.6325,9.6034,9.6253,119400.0
2008-02-15 11:10:00,13.22,13.24,13.21,13.22,112000.0,9.6253,9.6398,9.618,9.6253,112000.0
2008-02-15 11:20:00,13.22,13.28,13.22,13.28,318800.0,9.6253,9.6689,9.6253,9.6689,318800.0
2008-02-15 11:30:00,13.28,13.28,13.26,13.27,167800.0,9.6689,9.6689,9.6544,9.6617,167800.0
2008-02-15 11:40:00,13.27,13.32,13.26,13.31,220800.0,9.6617,9.6981,9.6544,9.6908,220800.0
2008-02-15 11:50:00,13.31,13.32,13.27,13.27,309400.0,9.6908,9.6981,9.6617,9.6617,309400.0
2008-02-15 12:00:00,13.27,13.33,13.27,13.3,484200.0,9.6617,9.7053,9.6617,9.6835,484200.0
2008-02-15 12:10:00,13.3,13.31,13.3,13.3,129000.0,9.6835,9.6908,9.6835,9.6835,129000.0
2008-02-15 12:20:00,13.31,13.34,13.28,13.28,245400.0,9.6908,9.7126,9.6689,9.6689,245400.0
2008-02-15 12:30:00,13.28,13.29,13.23,13.24,261600.0,9.6689,9.6762,9.6325,9.6398,261600.0
2008-02-15 12:40:00,13.24,13.28,13.24,13.27,171600.0,9.6398,9.6689,9.6398,9.6617,171600.0
2008-02-15 12:50:00,13.28,13.31,13.27,13.3,143000.0,9.6689,9.6908,9.6617,9.6835,143000.0
2008-02-15 13:00:00,13.3,13.3,13.27,13.28,190800.0,9.6835,9.6835,9.6617,9.6689,190800.0
2008-02-15 13:10:00,13.28,13.33,13.28,13.3,121000.0,9.6689,9.7053,9.6689,9.6835,121000.0
2008-02-15 13:20:00,13.29,13.31,13.28,13.28,72600.0,9.6762,9.6908,9.6689,9.6689,72600.0
2008-02-15 13:30:00,13.29,13.29,13.27,13.27,65600.0,9.6762,9.6762,9.6617,9.6617,65600.0
2008-02-15 13:40:00,13.27,13.31,13.27,13.29,138800.0,9.6617,9.6908,9.6617,9.6762,138800.0
2008-02-15 13:50:00,13.29,13.34,13.29,13.33,209000.0,9.6762,9.7126,9.6762,9.7053,209000.0
2008-02-15 14:00:00,13.33,13.34,13.32,13.33,211400.0,9.7053,9.7126,9.6981,9.7053,211400.0
2008-02-15 14:10:00,13.33,13.34,13.3,13.33,361800.0,9.7053,9.7126,9.6835,9.7053,361800.0
2008-02-15 14:20:00,13.33,13.35,13.31,13.34,185600.0,9.7053,9.7199,9.6908,9.7126,185600.0
2008-02-15 14:30:00,13.33,13.35,13.32,13.34,245400.0,9.7053,9.7199,9.6981,9.7126,245400.0
2008-02-15 14:40:00,13.34,13.36,13.34,13.36,173400.0,9.7126,9.7272,9.7126,9.7272,173400.0
2008-02-15 14:50:00,13.36,13.36,13.35,13.35,164200.0,9.7272,9.7272,9.7199,9.7199,164200.0
2008-02-15 15:00:00,13.35,13.37,13.34,13.37,273800.0,9.7199,9.7345,9.7126,9.7345,273800.0
2008-02-15 15:10:00,13.36,13.38,13.35,13.37,246200.0,9.7272,9.7417,9.7199,9.7345,246200.0
2008-02-15 15:20:00,13.37,13.38,13.36,13.36,246600.0,9.7345,9.7417,9.7272,9.7272,246600.0
2008-02-15 15:30:00,13.36,13.44,13.36,13.44,754200.0,9.7272,9.7854,9.7272,9.7854,754200.0
2008-02-15 15:40:00,13.43,13.47,13.42,13.45,594600.0,9.7782,9.8073,9.7709,9.7927,594600.0
2008-02-15 15:50:00,13.44,13.45,13.41,13.44,858600.0,9.7854,9.7927,9.7636,9.7854,858600.0
2008-02-19 09:30:00,13.56,13.56,13.43,13.47,420600.0,9.8728,9.8728,9.7782,9.8073,420600.0
2008-02-19 09:40:00,13.47,13.49,13.44,13.44,451400.0,9.8073,9.8218,9.7854,9.7854,451400.0
2008-02-19 09:50:00,13.44,13.45,13.29,13.29,319200.0,9.7854,9.7927,9.6762,9.6762,319200.0
2008-02-19 10:00:00,13.3,13.31,13.27,13.29,370600.0,9.6835,9.6908,9.6617,9.6762,370600.0
2008-02-19 10:10:00,13.29,13.33,13.27,13.33,148400.0,9.6762,9.7053,9.6617,9.7053,148400.0
2008-02-19 10:20:00,13.34,13.4,13.31,13.36,302400.0,9.7126,9.7563,9.6908,9.7272,302400.0
2008-02-19 10:30:00,13.37,13.37,13.31,13.37,518600.0,9.7345,9.7345,9.6908,9.7345,518600.0
2008-02-19 10:40:00,13.37,13.38,13.31,13.33,336600.0,9.7345,9.7417,9.6908,9.7053,336600.0
2008-02-19 10:50:00,13.33,13.35,13.28,13.28,298000.0,9.7053,9.7199,9.6689,9.6689,298000.0
2008-02-19 11:00:00,13.28,13.3,13.27,13.28,298600.0,9.6689,9.6835,9.6617,9.6689,298600.0
2008-02-19 11:10:00,13.28,13.31,13.27,13.3,166400.0,9.6689,9.6908,9.6617,9.6835,166400.0
2008-02-19 11:20:00,13.3,13.34,13.28,13.33,177000.0,9.6835,9.7126,9.6689,9.7053,177000.0
2008-02-19 11:30:00,13.33,13.39,13.31,13.38,215800.0,9.7053,9.749,9.6908,9.7417,215800.0
2008-02-19 11:40:00,13.38,13.38,13.33,13.33,194200.0,9.7417,9.7417,9.7053,9.7053,194200.0
2008-02-19 11:50:00,13.34,13.37,13.31,13.36,282200.0,9.7126,9.7345,9.6908,9.7272,282200.0
2008-02-19 12:00:00,13.36,13.37,13.31,13.31,322200.0,9.7272,9.7345,9.6908,9.6908,322200.0
2008-02-19 12:10:00,13.31,13.32,13.29,13.3,306000.0,9.6908,9.6981,9.6762,9.6835,306000.0
2008-02-19 12:20:00,13.3,13.36,13.3,13.32,327000.0,9.6835,9.7272,9.6835,9.6981,327000.0
2008-02-19 12:30:00,13.31,13.32,13.27,13.28,130200.0,9.6908,9.6981,9.6617,9.6689,130200.0
2008-02-19 12:40:00,13.27,13.28,13.24,13.25,241200.0,9.6617,9.6689,9.6398,9.6471,241200.0
2008-02-19 12:50:00,13.25,13.27,13.22,13.24,240000.0,9.6471,9.6617,9.6253,9.6398,240000.0
2008-02-19 13:00:00,13.24,13.29,13.24,13.25,189000.0,9.6398,9.6762,9.6398,9.6471,189000.0
2008-02-19 13:10:00,13.24,13.28,13.24,13.26,229800.0,9.6398,9.6689,9.6398,9.6544,229800.0
2008-02-19 13:20:00,13.26,13.29,13.24,13.26,756200.0,9.6544,9.6762,9.6398,9.6544,756200.0
2008-02-19 13:30:00,13.26,13.29,13.24,13.29,96800.0,9.6544,9.6762,9.6398,9.6762,96800.0
2008-02-19 13:40:00,13.28,13.29,13.26,13.27,188600.0,9.6689,9.6762,9.6544,9.6617,188600.0
2008-02-19 13:50:00,13.26,13.3,13.24,13.27,232400.0,9.6544,9.6835,9.6398,9.6617,232400.0
2008-02-19 14:00:00,13.27,13.28,13.25,13.26,131400.0,9.6617,9.6689,9.6471,9.6544,131400.0
2008-02-19 14:10:00,13.26,13.3,13.25,13.3,87000.0,9.6544,9.6835,9.6471,9.6835,87000.0
2008-02-19 14:20:00,13.3,13.31,13.21,13.21,277200.0,9.6835,9.6908,9.618,9.618,277200.0
2008-02-19 14:30:00,13.21,13.23,13.17,13.18,428200.0,9.618,9.6325,9.5888,9.5961,428200.0
2008-02-19 14:40:00,13.18,13.21,13.15,13.18,165000.0,9.5961,9.618,9.5743,9.5961,165000.0
2008-02-19 14:50:00,13.18,13.19,13.15,13.15,157400.0,9.5961,9.6034,9.5743,9.5743,157400.0
2008-02-19 15:00:00,13.15,13.17,13.13,13.16,312400.0,9.5743,9.5888,9.5597,9.5816,312400.0
2008-02-19 15:10:00,13.17,13.2,13.15,13.18,172800.0,9.5888,9.6107,9.5743,9.5961,172800.0
2008-02-19 15:20:00,13.19,13.21,13.15,13.2,337400.0,9.6034,9.618,9.5743,9.6107,337400.0
2008-02-19 15:30:00,13.2,13.24,13.17,13.22,496200.0,9.6107,9.6398,9.5888,9.6253,496200.0
2008-02-19 15:40:00,13.22,13.23,13.15,13.15,627600.0,9.6253,9.6325,9.5743,9.5743,627600.0
2008-02-19 15:50:00,13.15,13.19,13.15,13.16,863000.0,9.5743,9.6034,9.5743,9.5816,863000.0
2008-02-20 09:30:00,13.12,13.12,12.94,13.09,464200.0,9.5524,9.5524,9.4214,9.5306,464200.0
2008-02-20 09:40:00,13.09,13.12,13.06,13.1,360200.0,9.5306,9.5524,9.5088,9.5379,360200.0
2008-02-20 09:50:00,13.1,13.2,13.09,13.17,467400.0,9.5379,9.6107,9.5306,9.5888,467400.0
2008-02-20 10:00:00,13.17,13.19,13.11,13.15,455400.0,9.5888,9.6034,9.5452,9.5743,455400.0
2008-02-20 10:10:00,13.15,13.19,13.11,13.19,254600.0,9.5743,9.6034,9.5452,9.6034,254600.0
2008-02-20 10:20:00,13.19,13.19,13.1,13.11,405800.0,9.6034,9.6034,9.5379,9.5452,405800.0
2008-02-20 10:30:00,13.11,13.14,13.09,13.13,336800.0,9.5452,9.567,9.5306,9.5597,336800.0
2008-02-20 10:40:00,13.13,13.19,13.09,13.09,266600.0,9.5597,9.6034,9.5306,9.5306,266600.0
2008-02-20 10:50:00,13.09,13.1,13.06,13.08,100800.0,9.5306,9.5379,9.5088,9.5233,100800.0
2008-02-20 11:00:00,13.08,13.11,13.05,13.06,385800.0,9.5233,9.5452,9.5015,9.5088,385800.0
2008-02-20 11:10:00,13.06,13.1,13.06,13.09,190600.0,9.5088,9.5379,9.5088,9.5306,190600.0
2008-02-20 11:20:00,13.09,13.12,13.06,13.1,167200.0,9.5306,9.5524,9.5088,9.5379,167200.0
2008-02-20 11:30:00,13.1,13.1,13.08,13.08,92000.0,9.5379,9.5379,9.5233,9.5233,92000.0
2008-02-20 11:40:00,13.08,13.1,13.07,13.1,108600.0,9.5233,9.5379,9.516,9.5379,108600.0
2008-02-20 11:50:00,13.1,13.11,13.06,13.06,116400.0,9.5379,9.5452,9.5088,9.5088,116400.0
2008-02-20 12:00:00,13.06,13.17,13.05,13.15,317400.0,9.5088,9.5888,9.5015,9.5743,317400.0
2008-02-20 12:10:00,13.15,13.21,13.12,13.15,202400.0,9.5743,9.618,9.5524,9.5743,202400.0
2008-02-20 12:20:00,13.15,13.24,13.15,13.19,196800.0,9.5743,9.6398,9.5743,9.6034,196800.0
2008-02-20 12:30:00,13.19,13.22,13.17,13.2,135800.0,9.6034,9.6253,9.5888,9.6107,135800.0
2008-02-20 12:40:00,13.2,13.21,13.17,13.18,146000.0,9.6107,9.618,9.5888,9.5961,146000.0
2008-02-20 12:50:00,13.17,13.19,13.14,13.15,285600.0,9.5888,9.6034,9.567,9.5743,285600.0
2008-02-20 13:00:00,13.15,13.19,13.14,13.15,261800.0,9.5743,9.6034,9.567,9.5743,261800.0
2008-02-20 13:10:00,13.15,13.22,13.15,13.21,224000.0,9.5743,9.6253,9.5743,9.618,224000.0
2008-02-20 13:20:00,13.21,13.21,13.14,13.14,165400.0,9.618,9.618,9.567,9.567,165400.0
2008-02-20 13:30:00,13.14,13.18,13.13,13.15,334200.0,9.567,9.5961,9.5597,9.5743,334200.0
2008-02-20 13:40:00,13.15,13.2,13.14,13.19,326000.0,9.5743,9.6107,9.567,9.6034,326000.0
2008-02-20 13:50:00,13.18,13.18,13.13,13.13,308800.0,9.5961,9.5961,9.5597,9.5597,308800.0
2008-02-20 14:00:00,13.13,13.2,13.1,13.13,454400.0,9.5597,9.6107,9.5379,9.5597,454400.0
2008-02-20 14:10:00,13.13,13.15,13.08,13.1,575800.0,9.5597,9.5743,9.5233,9.5379,575800.0
2008-02-20 14:20:00,13.1,13.15,13.06,13.13,203400.0,9.5379,9.5743,9.5088,9.5597,203400.0
2008-02-20 14:30:00,13.13,13.15,13.11,13.13,196400.0,9.5597,9.5743,9.5452,9.5597,196400.0
2008-02-20 14:40:00,13.13,13.15,13.13,13.15,351200.0,9.5597,9.5743,9.5597,9.5743,351200.0
2008-02-20 14:50:00,13.15,13.17,13.13,13.13,370000.0,9.5743,9.5888,9.5597,9.5597,370000.0
2008-02-20 15:00:00,13.13,13.16,13.12,13.13,305000.0,9.5597,9.5816,9.5524,9.5597,305000.0
2008-02-20 15:10:00,13.12,13.15,13.11,13.11,416800.0,9.5524,9.5743,9.5452,9.5452,416800.0
2008-02-20 15:20:00,13.12,13.13,13.1,13.12,186800.0,9.5524,9.5597,9.5379,9.5524,186800.0
2008-02-20 15:30:00,13.11,13.15,13.1,13.13,1072400.0,9.5452,9.5743,9.5379,9.5597,1072400.0
2008-02-20 15:40:00,13.14,13.15,13.1,13.12,270800.0,9.567,9.5743,9.5379,9.5524,270800.0
2008-02-20 15:50:00,13.12,13.17,13.12,13.17,750000.0,9.5524,9.5888,9.5524,9.5888,750000.0
2008-02-21 09:30:00,13.18,13.24,13.06,13.1,301600.0,9.5961,9.6398,9.5088,9.5379,301600.0
2008-02-21 09:40:00,13.09,13.17,13.09,13.15,273200.0,9.5306,9.5888,9.5306,9.5743,273200.0
2008-02-21 09:50:00,13.15,13.2,13.15,13.2,711800.0,9.5743,9.6107,9.5743,9.6107,711800.0
2008-02-21 10:00:00,13.2,13.21,13.12,13.17,576200.0,9.6107,9.618,9.5524,9.5888,576200.0
2008-02-21 10:10:00,13.17,13.22,13.15,13.21,319200.0,9.5888,9.6253,9.5743,9.618,319200.0
2008-02-21 10:20:00,13.21,13.22,13.15,13.2,292600.0,9.618,9.6253,9.5743,9.6107,292600.0
2008-02-21 10:30:00,13.21,13.21,13.18,13.18,212600.0,9.618,9.618,9.5961,9.5961,212600.0
2008-02-21 10:40:00,13.18,13.18,13.13,13.17,335000.0,9.5961,9.5961,9.5597,9.5888,335000.0
2008-02-21 10:50:00,13.17,13.18,13.11,13.11,338200.0,9.5888,9.5961,9.5452,9.5452,338200.0
2008-02-21 11:00:00,13.11,13.12,13.08,13.1,219800.0,9.5452,9.5524,9.5233,9.5379,219800.0
2008-02-21 11:10:00,13.1,13.11,13.08,13.11,171000.0,9.5379,9.5452,9.5233,9.5452,171000.0
2008-02-21 11:20:00,13.1,13.1,12.9,12.94,1779600.0,9.5379,9.5379,9.3923,9.4214,1779600.0
2008-02-21 11:30:00,12.94,12.96,12.75,12.78,1984400.0,9.4214,9.436,9.2831,9.3049,1984400.0
2008-02-21 11:40:00,12.78,12.83,12.7,12.81,1370800.0,9.3049,9.3413,9.2467,9.3267,1370800.0
2008-02-21 11:50:00,12.81,12.9,12.81,12.88,551000.0,9.3267,9.3923,9.3267,9.3777,551000.0
2008-02-21 12:00:00,12.88,12.96,12.88,12.89,600200.0,9.3777,9.436,9.3777,9.385,600200.0
2008-02-21 12:10:00,12.9,12.91,12.86,12.87,1588400.0,9.3923,9.3995,9.3631,9.3704,1588400.0
2008-02-21 12:20:00,12.87,12.92,12.82,12.92,388000.0,9.3704,9.4068,9.334,9.4068,388000.0
2008-02-21 12:30:00,12.92,12.93,12.87,12.87,458800.0,9.4068,9.4141,9.3704,9.3704,458800.0
2008-02-21 12:40:00,12.88,12.88,12.8,12.8,254800.0,9.3777,9.3777,9.3195,9.3195,254800.0
2008-02-21 12:50:00,12.8,12.81,12.76,12.79,368600.0,9.3195,9.3267,9.2903,9.3122,368600.0
2008-02-21 13:00:00,12.79,12.83,12.78,12.82,208000.0,9.3122,9.3413,9.3049,9.334,208000.0
2008-02-21 13:10:00,12.82,12.82,12.78,12.79,176400.0,9.334,9.334,9.3049,9.3122,176400.0
2008-02-21 13:20:00,12.79,12.8,12.78,12.79,145400.0,9.3122,9.3195,9.3049,9.3122,145400.0
2008-02-21 13:30:00,12.8,12.81,12.77,12.78,176600.0,9.3195,9.3267,9.2976,9.3049,176600.0
2008-02-21 13:40:00,12.78,12.79,12.76,12.77,220000.0,9.3049,9.3122,9.2903,9.2976,220000.0
2008-02-21 13:50:00,12.77,12.79,12.76,12.78,239400.0,9.2976,9.3122,9.2903,9.3049,239400.0
2008-02-21 14:00:00,12.78,12.81,12.77,12.79,152800.0,9.3049,9.3267,9.2976,9.3122,152800.0
2008-02-21 14:10:00,12.78,12.79,12.77,12.77,180800.0,9.3049,9.3122,9.2976,9.2976,180800.0
2008-02-21 14:20:00,12.77,12.81,12.77,12.81,269400.0,9.2976,9.3267,9.2976,9.3267,269400.0
2008-02-21 14:30:00,12.81,12.83,12.79,12.82,241800.0,9.3267,9.3413,9.3122,9.334,241800.0
2008-02-21 14:40:00,12.81,12.82,12.77,12.77,232800.0,9.3267,9.334,9.2976,9.2976,232800.0
2008-02-21 14:50:00,12.77,12.8,12.77,12.79,189000.0,9.2976,9.3195,9.2976,9.3122,189000.0
2008-02-21 15:00:00,12.8,12.8,12.72,12.74,304400.0,9.3195,9.3195,9.2612,9.2758,304400.0
2008-02-21 15:10:00,12.74,12.76,12.72,12.72,508400.0,9.2758,9.2903,9.2612,9.2612,508400.0
2008-02-21 15:20:00,12.72,12.76,12.67,12.68,686800.0,9.2612,9.2903,9.2248,9.2321,686800.0
2008-02-21 15:30:00,12.68,12.71,12.64,12.65,921000.0,9.2321,9.2539,9.203,9.2102,921000.0
2008-02-21 15:40:00,12.65,12.69,12.63,12.67,797400.0,9.2102,9.2394,9.1957,9.2248,797400.0
2008-02-21 15:50:00,12.67,12.67,12.63,12.67,1426200.0,9.2248,9.2248,9.1957,9.2248,1426200.0
2008-02-22 09:30:00,12.77,12.77,12.67,12.68,321600.0,9.2976,9.2976,9.2248,9.2321,321600.0
2008-02-22 09:40:00,12.68,12.71,12.64,12.7,282800.0,9.2321,9.2539,9.203,9.2467,282800.0
2008-02-22 09:50:00,12.71,12.79,12.7,12.79,273800.0,9.2539,9.3122,9.2467,9.3122,273800.0
2008-02-22 10:00:00,12.79,12.83,12.73,12.8,353600.0,9.3122,9.3413,9.2685,9.3195,353600.0
2008-02-22 10:10:00,12.81,12.87,12.78,12.85,342400.0,9.3267,9.3704,9.3049,9.3559,342400.0
2008-02-22 10:20:00,12.85,12.88,12.83,12.88,319600.0,9.3559,9.3777,9.3413,9.3777,319600.0
2008-02-22 10:30:00,12.88,12.89,12.81,12.83,344000.0,9.3777,9.385,9.3267,9.3413,344000.0
2008-02-22 10:40:00,12.83,12.86,12.76,12.76,335400.0,9.3413,9.3631,9.2903,9.2903,335400.0
2008-02-22 10:50:00,12.76,12.81,12.76,12.77,322800.0,9.2903,9.3267,9.2903,9.2976,322800.0
2008-02-22 11:00:00,12.77,12.8,12.75,12.8,169600.0,9.2976,9.3195,9.2831,9.3195,169600.0
2008-02-22 11:10:00,12.8,12.86,12.8,12.86,238800.0,9.3195,9.3631,9.3195,9.3631,238800.0
2008-02-22 11:20:00,12.86,12.88,12.83,12.83,238400.0,9.3631,9.3777,9.3413,9.3413,238400.0
2008-02-22 11:30:00,12.83,12.86,12.81,12.84,174800.0,9.3413,9.3631,9.3267,9.3486,174800.0
2008-02-22 11:40:00,12.84,12.86,12.82,12.85,105400.0,9.3486,9.3631,9.334,9.3559,105400.0
2008-02-22 11:50:00,12.85,12.87,12.82,12.83,104600.0,9.3559,9.3704,9.334,9.3413,104600.0
2008-02-22 12:00:00,12.83,12.84,12.8,12.81,71600.0,9.3413,9.3486,9.3195,9.3267,71600.0
2008-02-22 12:10:00,12.81,12.81,12.76,12.76,70200.0,9.3267,9.3267,9.2903,9.2903,70200.0
2008-02-22 12:20:00,12.76,12.77,12.72,12.72,149600.0,9.2903,9.2976,9.2612,9.2612,149600.0
2008-02-22 12:30:00,12.73,12.78,12.72,12.75,108200.0,9.2685,9.3049,9.2612,9.2831,108200.0
2008-02-22 12:40:00,12.75,12.77,12.72,12.74,114800.0,9.2831,9.2976,9.2612,9.2758,114800.0
2008-02-22 12:50:00,12.74,12.76,12.72,12.74,63200.0,9.2758,9.2903,9.2612,9.2758,63200.0
2008-02-22 13:00:00,12.74,12.76,12.72,12.74,114800.0,9.2758,9.2903,9.2612,9.2758,114800.0
2008-02-22 13:10:00,12.74,12.8,12.74,12.79,83600.0,9.2758,9.3195,9.2758,9.3122,83600.0
2008-02-22 13:20:00,12.79,12.8,12.76,12.76,106200.0,9.3122,9.3195,9.2903,9.2903,106200.0
2008-02-22 13:30:00,12.76,12.78,12.74,12.76,96800.0,9.2903,9.3049,9.2758,9.2903,96800.0
2008-02-22 13:40:00,12.77,12.78,12.72,12.77,131600.0,9.2976,9.3049,9.2612,9.2976,131600.0
2008-02-22 13:50:00,12.76,12.79,12.75,12.76,89000.0,9.2903,9.3122,9.2831,9.2903,89000.0
2008-02-22 14:00:00,12.76,12.78,12.72,12.73,145400.0,9.2903,9.3049,9.2612,9.2685,145400.0
2008-02-22 14:10:00,12.73,12.76,12.72,12.76,204800.0,9.2685,9.2903,9.2612,9.2903,204800.0
2008-02-22 14:20:00,12.76,12.77,12.74,12.75,114600.0,9.2903,9.2976,9.2758,9.2831,114600.0
2008-02-22 14:30:00,12.74,12.77,12.73,12.76,137600.0,9.2758,9.2976,9.2685,9.2903,137600.0
2008-02-22 14:40:00,12.76,12.79,12.75,12.77,152400.0,9.2903,9.3122,9.2831,9.2976,152400.0
2008-02-22 14:50:00,12.77,12.81,12.76,12.77,185000.0,9.2976,9.3267,9.2903,9.2976,185000.0
2008-02-22 15:00:00,12.77,12.79,12.76,12.77,171400.0,9.2976,9.3122,9.2903,9.2976,171400.0
2008-02-22 15:10:00,12.76,12.77,12.72,12.72,251200.0,9.2903,9.2976,9.2612,9.2612,251200.0
2008-02-22 15:20:00,12.72,12.79,12.72,12.79,265400.0,9.2612,9.3122,9.2612,9.3122,265400.0
2008-02-22 15:30:00,12.79,12.88,12.78,12.86,555000.0,9.3122,9.3777,9.3049,9.3631,555000.0
2008-02-22 15:40:00,12.85,12.88,12.83,12.86,645000.0,9.3559,9.3777,9.3413,9.3631,645000.0
2008-02-22 15:50:00,12.86,12.89,12.8,12.89,898200.0,9.3631,9.385,9.3195,9.385,898200.0
2008-02-25 09:30:00,12.87,12.93,12.67,12.68,273600.0,9.3704,9.4141,9.2248,9.2321,273600.0
2008-02-25 09:40:00,12.67,12.74,12.66,12.67,269400.0,9.2248,9.2758,9.2175,9.2248,269400.0
2008-02-25 09:50:00,12.67,12.71,12.66,12.69,223000.0,9.2248,9.2539,9.2175,9.2394,223000.0
2008-02-25 10:00:00,12.69,12.77,12.69,12.77,293400.0,9.2394,9.2976,9.2394,9.2976,293400.0
2008-02-25 10:10:00,12.77,12.8,12.75,12.75,229400.0,9.2976,9.3195,9.2831,9.2831,229400.0
2008-02-25 10:20:00,12.76,12.8,12.74,12.79,198000.0,9.2903,9.3195,9.2758,9.3122,198000.0
2008-02-25 10:30:00,12.79,12.8,12.74,12.76,150600.0,9.3122,9.3195,9.2758,9.2903,150600.0
2008-02-25 10:40:00,12.75,12.8,12.74,12.8,158600.0,9.2831,9.3195,9.2758,9.3195,158600.0
2008-02-25 10:50:00,12.8,12.84,12.79,12.81,200400.0,9.3195,9.3486,9.3122,9.3267,200400.0
2008-02-25 11:00:00,12.81,12.83,12.78,12.78,128600.0,9.3267,9.3413,9.3049,9.3049,128600.0
2008-02-25 11:10:00,12.79,12.79,12.76,12.76,78400.0,9.3122,9.3122,9.2903,9.2903,78400.0
2008-02-25 11:20:00,12.76,12.77,12.74,12.74,48200.0,9.2903,9.2976,9.2758,9.2758,48200.0
2008-02-25 11:30:00,12.75,12.76,12.71,12.73,83200.0,9.2831,9.2903,9.2539,9.2685,83200.0
2008-02-25 11:40:00,12.72,12.76,12.71,12.76,74200.0,9.2612,9.2903,9.2539,9.2903,74200.0
2008-02-25 11:50:00,12.76,12.76,12.71,12.72,137600.0,9.2903,9.2903,9.2539,9.2612,137600.0
2008-02-25 12:00:00,12.72,12.74,12.71,12.72,111000.0,9.2612,9.2758,9.2539,9.2612,111000.0
2008-02-25 12:10:00,12.72,12.74,12.67,12.67,147200.0,9.2612,9.2758,9.2248,9.2248,147200.0
2008-02-25 12:20:00,12.67,12.7,12.67,12.7,124000.0,9.2248,9.2467,9.2248,9.2467,124000.0
2008-02-25 12:30:00,12.7,12.7,12.67,12.69,75400.0,9.2467,9.2467,9.2248,9.2394,75400.0
2008-02-25 12:40:00,12.69,12.7,12.67,12.67,66600.0,9.2394,9.2467,9.2248,9.2248,66600.0
2008-02-25 12:50:00,12.67,12.69,12.66,12.68,148800.0,9.2248,9.2394,9.2175,9.2321,148800.0
2008-02-25 13:00:00,12.68,12.74,12.67,12.73,147000.0,9.2321,9.2758,9.2248,9.2685,147000.0
2008-02-25 13:10:00,12.74,12.75,12.71,12.71,216000.0,9.2758,9.2831,9.2539,9.2539,216000.0
2008-02-25 13:20:00,12.72,12.74,12.68,12.69,104200.0,9.2612,9.2758,9.2321,9.2394,104200.0
2008-02-25 13:30:00,12.69,12.71,12.67,12.69,154600.0,9.2394,9.2539,9.2248,9.2394,154600.0
2008-02-25 13:40:00,12.69,12.72,12.68,12.71,158400.0,9.2394,9.2612,9.2321,9.2539,158400.0
2008-02-25 13:50:00,12.71,12.73,12.7,12.71,183000.0,9.2539,9.2685,9.2467,9.2539,183000.0
2008-02-25 14:00:00,12.71,12.74,12.71,12.72,228800.0,9.2539,9.2758,9.2539,9.2612,228800.0
2008-02-25 14:10:00,12.73,12.78,12.72,12.76,146600.0,9.2685,9.3049,9.2612,9.2903,146600.0
2008-02-25 14:20:00,12.76,12.88,12.76,12.87,409600.0,9.2903,9.3777,9.2903,9.3704,409600.0
2008-02-25 14:30:00,12.87,12.88,12.8,12.84,395600.0,9.3704,9.3777,9.3195,9.3486,395600.0
2008-02-25 14:40:00,12.84,12.88,12.79,12.81,374400.0,9.3486,9.3777,9.3122,9.3267,374400.0
2008-02-25 14:50:00,12.82,12.85,12.79,12.83,235000.0,9.334,9.3559,9.3122,9.3413,235000.0
2008-02-25 15:00:00,12.83,12.84,12.8,12.81,234600.0,9.3413,9.3486,9.3195,9.3267,234600.0
2008-02-25 15:10:00,12.81,12.85,12.78,12.83,220200.0,9.3267,9.3559,9.3049,9.3413,220200.0
2008-02-25 15:20:00,12.83,12.85,12.8,12.84,218400.0,9.3413,9.3559,9.3195,9.3486,218400.0
2008-02-25 15:30:00,12.84,12.9,12.81,12.89,348800.0,9.3486,9.3923,9.3267,9.385,348800.0
2008-02-25 15:40:00,12.89,12.94,12.88,12.88,425800.0,9.385,9.4214,9.3777,9.3777,425800.0
2008-02-25 15:50:00,12.89,12.9,12.87,12.9,548400.0,9.385,9.3923,9.3704,9.3923,548400.0
2008-02-26 09:30:00,12.87,12.93,12.79,12.85,542000.0,9.3704,9.4141,9.3122,9.3559,542000.0
2008-02-26 09:40:00,12.85,12.95,12.84,12.92,246600.0,9.3559,9.4287,9.3486,9.4068,246600.0
2008-02-26 09:50:00,12.93,12.93,12.9,12.91,169600.0,9.4141,9.4141,9.3923,9.3995,169600.0
2008-02-26 10:00:00,12.92,12.95,12.84,12.95,250400.0,9.4068,9.4287,9.3486,9.4287,250400.0
2008-02-26 10:10:00,12.95,12.97,12.93,12.94,152600.0,9.4287,9.4432,9.4141,9.4214,152600.0
2008-02-26 10:20:00,12.94,12.94,12.9,12.9,147600.0,9.4214,9.4214,9.3923,9.3923,147600.0
2008-02-26 10:30:00,12.9,12.92,12.88,12.88,231600.0,9.3923,9.4068,9.3777,9.3777,231600.0
2008-02-26 10:40:00,12.88,12.89,12.86,12.87,486800.0,9.3777,9.385,9.3631,9.3704,486800.0
2008-02-26 10:50:00,12.87,12.88,12.83,12.84,323000.0,9.3704,9.3777,9.3413,9.3486,323000.0
2008-02-26 11:00:00,12.84,12.88,12.82,12.84,565600.0,9.3486,9.3777,9.334,9.3486,565600.0
2008-02-26 11:10:00,12.83,12.86,12.81,12.84,185200.0,9.3413,9.3631,9.3267,9.3486,185200.0
2008-02-26 11:20:00,12.84,12.86,12.82,12.85,103000.0,9.3486,9.3631,9.334,9.3559,103000.0
2008-02-26 11:30:00,12.85,12.86,12.82,12.85,190600.0,9.3559,9.3631,9.334,9.3559,190600.0
2008-02-26 11:40:00,12.85,12.87,12.85,12.87,151000.0,9.3559,9.3704,9.3559,9.3704,151000.0
2008-02-26 11:50:00,12.87,12.87,12.84,12.86,110600.0,9.3704,9.3704,9.3486,9.3631,110600.0
2008-02-26 12:00:00,12.86,12.86,12.84,12.85,97800.0,9.3631,9.3631,9.3486,9.3559,97800.0
2008-02-26 12:10:00,12.85,12.87,12.84,12.87,137200.0,9.3559,9.3704,9.3486,9.3704,137200.0
2008-02-26 12:20:00,12.87,12.9,12.86,12.87,172800.0,9.3704,9.3923,9.3631,9.3704,172800.0
2008-02-26 12:30:00,12.87,12.87,12.84,12.87,110200.0,9.3704,9.3704,9.3486,9.3704,110200.0
2008-02-26 12:40:00,12.87,12.88,12.86,12.87,108400.0,9.3704,9.3777,9.3631,9.3704,108400.0
2008-02-26 12:50:00,12.87,12.9,12.84,12.87,136000.0,9.3704,9.3923,9.3486,9.3704,136000.0
2008-02-26 13:00:00,12.87,12.88,12.84,12.86,118400.0,9.3704,9.3777,9.3486,9.3631,118400.0
2008-02-26 13:10:00,12.86,12.87,12.85,12.86,179000.0,9.3631,9.3704,9.3559,9.3631,179000.0
2008-02-26 13:20:00,12.87,12.88,12.84,12.88,212800.0,9.3704,9.3777,9.3486,9.3777,212800.0
2008-02-26 13:30:00,12.88,12.93,12.86,12.93,287800.0,9.3777,9.4141,9.3631,9.4141,287800.0
2008-02-26 13:40:00,12.93,12.96,12.93,12.94,349000.0,9.4141,9.436,9.4141,9.4214,349000.0
2008-02-26 13:50:00,12.94,12.96,12.91,12.93,233200.0,9.4214,9.436,9.3995,9.4141,233200.0
2008-02-26 14:00:00,12.93,12.95,12.91,12.95,210200.0,9.4141,9.4287,9.3995,9.4287,210200.0
2008-02-26 14:10:00,12.95,12.97,12.92,12.96,168400.0,9.4287,9.4432,9.4068,9.436,168400.0
2008-02-26 14:20:00,12.96,12.97,12.95,12.96,219000.0,9.436,9.4432,9.4287,9.436,219000.0
2008-02-26 14:30:00,12.96,12.98,12.96,12.97,294400.0,9.436,9.4505,9.436,9.4432,294400.0
2008-02-26 14:40:00,12.97,12.98,12.95,12.97,276200.0,9.4432,9.4505,9.4287,9.4432,276200.0
2008-02-26 14:50:00,12.97,12.98,12.94,12.96,250800.0,9.4432,9.4505,9.4214,9.436,250800.0
2008-02-26 15:00:00,12.96,12.97,12.9,12.93,323200.0,9.436,9.4432,9.3923,9.4141,323200.0
2008-02-26 15:10:00,12.93,12.95,12.9,12.92,304000.0,9.4141,9.4287,9.3923,9.4068,304000.0
2008-02-26 15:20:00,12.92,12.98,12.9,12.98,611800.0,9.4068,9.4505,9.3923,9.4505,611800.0
2008-02-26 15:30:00,12.98,12.99,12.96,12.99,692000.0,9.4505,9.4578,9.436,9.4578,692000.0
2008-02-26 15:40:00,12.98,12.99,12.94,12.95,588000.0,9.4505,9.4578,9.4214,9.4287,588000.0
2008-02-26 15:50:00,12.95,12.99,12.95,12.97,666200.0,9.4287,9.4578,9.4287,9.4432,666200.0
2008-02-27 09:30:00,12.87,12.97,12.87,12.9,198600.0,9.3704,9.4432,9.3704,9.3923,198600.0
2008-02-27 09:40:00,12.92,12.94,12.87,12.9,179000.0,9.4068,9.4214,9.3704,9.3923,179000.0
2008-02-27 09:50:00,12.9,12.9,12.85,12.86,169400.0,9.3923,9.3923,9.3559,9.3631,169400.0
2008-02-27 10:00:00,12.86,12.88,12.83,12.85,224000.0,9.3631,9.3777,9.3413,9.3559,224000.0
2008-02-27 10:10:00,12.85,12.9,12.83,12.88,144000.0,9.3559,9.3923,9.3413,9.3777,144000.0
2008-02-27 10:20:00,12.88,12.88,12.78,12.79,176600.0,9.3777,9.3777,9.3049,9.3122,176600.0
2008-02-27 10:30:00,12.79,12.85,12.78,12.81,155400.0,9.3122,9.3559,9.3049,9.3267,155400.0
2008-02-27 10:40:00,12.81,12.93,12.81,12.88,330200.0,9.3267,9.4141,9.3267,9.3777,330200.0
2008-02-27 10:50:00,12.87,12.88,12.82,12.82,211600.0,9.3704,9.3777,9.334,9.334,211600.0
2008-02-27 11:00:00,12.82,12.86,12.82,12.86,114000.0,9.334,9.3631,9.334,9.3631,114000.0
2008-02-27 11:10:00,12.86,12.9,12.85,12.9,182800.0,9.3631,9.3923,9.3559,9.3923,182800.0
2008-02-27 11:20:00,12.9,12.9,12.85,12.85,159800.0,9.3923,9.3923,9.3559,9.3559,159800.0
2008-02-27 11:30:00,12.85,12.89,12.85,12.86,179200.0,9.3559,9.385,9.3559,9.3631,179200.0
2008-02-27 11:40:00,12.86,12.89,12.86,12.88,130000.0,9.3631,9.385,9.3631,9.3777,130000.0
2008-02-27 11:50:00,12.88,12.89,12.86,12.88,153600.0,9.3777,9.385,9.3631,9.3777,153600.0
2008-02-27 12:00:00,12.88,12.88,12.84,12.87,156600.0,9.3777,9.3777,9.3486,9.3704,156600.0
2008-02-27 12:10:00,12.87,12.88,12.81,12.83,118600.0,9.3704,9.3777,9.3267,9.3413,118600.0
2008-02-27 12:20:00,12.83,12.86,12.81,12.81,188200.0,9.3413,9.3631,9.3267,9.3267,188200.0
2008-02-27 12:30:00,12.81,12.84,12.81,12.84,94000.0,9.3267,9.3486,9.3267,9.3486,94000.0
2008-02-27 12:40:00,12.83,12.87,12.83,12.86,406600.0,9.3413,9.3704,9.3413,9.3631,406600.0
2008-02-27 12:50:00,12.86,12.87,12.85,12.85,109000.0,9.3631,9.3704,9.3559,9.3559,109000.0
2008-02-27 13:00:00,12.85,12.87,12.85,12.85,133400.0,9.3559,9.3704,9.3559,9.3559,133400.0
2008-02-27 13:10:00,12.86,12.86,12.83,12.83,134600.0,9.3631,9.3631,9.3413,9.3413,134600.0
2008-02-27 13:20:00,12.83,12.83,12.79,12.82,154000.0,9.3413,9.3413,9.3122,9.334,154000.0
2008-02-27 13:30:00,12.83,12.85,12.79,12.8,386000.0,9.3413,9.3559,9.3122,9.3195,386000.0
2008-02-27 13:40:00,12.8,12.81,12.79,12.79,235800.0,9.3195,9.3267,9.3122,9.3122,235800.0
2008-02-27 13:50:00,12.8,12.8,12.79,12.8,122600.0,9.3195,9.3195,9.3122,9.3195,122600.0
2008-02-27 14:00:00,12.79,12.8,12.76,12.77,211000.0,9.3122,9.3195,9.2903,9.2976,211000.0
2008-02-27 14:10:00,12.77,12.78,12.76,12.78,101200.0,9.2976,9.3049,9.2903,9.3049,101200.0
2008-02-27 14:20:00,12.78,12.78,12.74,12.76,209000.0,9.3049,9.3049,9.2758,9.2903,209000.0
2008-02-27 14:30:00,12.77,12.81,12.77,12.78,615600.0,9.2976,9.3267,9.2976,9.3049,615600.0
2008-02-27 14:40:00,12.78,12.85,12.78,12.83,404400.0,9.3049,9.3559,9.3049,9.3413,404400.0
2008-02-27 14:50:00,12.83,12.85,12.81,12.84,182400.0,9.3413,9.3559,9.3267,9.3486,182400.0
2008-02-27 15:00:00,12.84,12.85,12.81,12.81,146800.0,9.3486,9.3559,9.3267,9.3267,146800.0
2008-02-27 15:10:00,12.81,12.81,12.77,12.78,284400.0,9.3267,9.3267,9.2976,9.3049,284400.0
2008-02-27 15:20:00,12.78,12.8,12.76,12.77,310600.0,9.3049,9.3195,9.2903,9.2976,310600.0
2008-02-27 15:30:00,12.77,12.81,12.77,12.8,201800.0,9.2976,9.3267,9.2976,9.3195,201800.0
2008-02-27 15:40:00,12.79,12.79,12.72,12.75,536400.0,9.3122,9.3122,9.2612,9.2831,536400.0
2008-02-27 15:50:00,12.75,12.76,12.67,12.7,982600.0,9.2831,9.2903,9.2248,9.2467,982600.0
2008-02-28 09:30:00,12.67,12.72,12.6,12.62,378200.0,9.2248,9.2612,9.1738,9.1884,378200.0
2008-02-28 09:40:00,12.63,12.65,12.61,12.62,209400.0,9.1957,9.2102,9.1811,9.1884,209400.0
2008-02-28 09:50:00,12.63,12.65,12.61,12.61,173600.0,9.1957,9.2102,9.1811,9.1811,173600.0
2008-02-28 10:00:00,12.61,12.63,12.6,12.61,416000.0,9.1811,9.1957,9.1738,9.1811,416000.0
2008-02-28 10:10:00,12.61,12.65,12.61,12.63,253000.0,9.1811,9.2102,9.1811,9.1957,253000.0
2008-02-28 10:20:00,12.63,12.69,12.62,12.67,265200.0,9.1957,9.2394,9.1884,9.2248,265200.0
2008-02-28 10:30:00,12.67,12.68,12.65,12.66,199200.0,9.2248,9.2321,9.2102,9.2175,199200.0
2008-02-28 10:40:00,12.67,12.67,12.63,12.63,196400.0,9.2248,9.2248,9.1957,9.1957,196400.0
2008-02-28 10:50:00,12.63,12.68,12.63,12.63,306800.0,9.1957,9.2321,9.1957,9.1957,306800.0
2008-02-28 11:00:00,12.63,12.63,12.56,12.61,428400.0,9.1957,9.1957,9.1447,9.1811,428400.0
2008-02-28 11:10:00,12.61,12.62,12.54,12.58,445400.0,9.1811,9.1884,9.1302,9.1593,445400.0
2008-02-28 11:20:00,12.58,12.58,12.53,12.55,193000.0,9.1593,9.1593,9.1229,9.1374,193000.0
2008-02-28 11:30:00,12.54,12.54,12.51,12.54,191400.0,9.1302,9.1302,9.1083,9.1302,191400.0
2008-02-28 11:40:00,12.54,12.54,12.49,12.51,266600.0,9.1302,9.1302,9.0938,9.1083,266600.0
2008-02-28 11:50:00,12.51,12.54,12.51,12.51,203000.0,9.1083,9.1302,9.1083,9.1083,203000.0
2008-02-28 12:00:00,12.51,12.53,12.51,12.52,98000.0,9.1083,9.1229,9.1083,9.1156,98000.0
2008-02-28 12:10:00,12.52,12.57,12.51,12.56,772000.0,9.1156,9.152,9.1083,9.1447,772000.0
2008-02-28 12:20:00,12.56,12.6,12.56,12.59,106200.0,9.1447,9.1738,9.1447,9.1666,106200.0
2008-02-28 12:30:00,12.59,12.61,12.58,12.61,112800.0,9.1666,9.1811,9.1593,9.1811,112800.0
2008-02-28 12:40:00,12.61,12.65,12.61,12.63,170400.0,9.1811,9.2102,9.1811,9.1957,170400.0
2008-02-28 12:50:00,12.62,12.63,12.6,12.6,93600.0,9.1884,9.1957,9.1738,9.1738,93600.0
2008-02-28 13:00:00,12.6,12.63,12.58,12.63,164600.0,9.1738,9.1957,9.1593,9.1957,164600.0
2008-02-28 13:10:00,12.63,12.63,12.6,12.61,118000.0,9.1957,9.1957,9.1738,9.1811,118000.0
2008-02-28 13:20:00,12.6,12.62,12.58,12.58,121800.0,9.1738,9.1884,9.1593,9.1593,121800.0
2008-02-28 13:30:00,12.59,12.59,12.58,12.59,96400.0,9.1666,9.1666,9.1593,9.1666,96400.0
2008-02-28 13:40:00,12.58,12.61,12.58,12.59,272600.0,9.1593,9.1811,9.1593,9.1666,272600.0
2008-02-28 13:50:00,12.59,12.63,12.58,12.62,308200.0,9.1666,9.1957,9.1593,9.1884,308200.0
2008-02-28 14:00:00,12.63,12.63,12.59,12.6,115600.0,9.1957,9.1957,9.1666,9.1738,115600.0
2008-02-28 14:10:00,12.6,12.63,12.47,12.63,1201000.0,9.1738,9.1957,9.0792,9.1957,1201000.0
2008-02-28 14:20:00,12.63,12.65,12.62,12.63,187400.0,9.1957,9.2102,9.1884,9.1957,187400.0
2008-02-28 14:30:00,12.63,12.64,12.61,12.63,275600.0,9.1957,9.203,9.1811,9.1957,275600.0
2008-02-28 14:40:00,12.63,12.66,12.62,12.63,217000.0,9.1957,9.2175,9.1884,9.1957,217000.0
2008-02-28 14:50:00,12.63,12.65,12.63,12.65,160600.0,9.1957,9.2102,9.1957,9.2102,160600.0
2008-02-28 15:00:00,12.65,12.65,12.61,12.63,222800.0,9.2102,9.2102,9.1811,9.1957,222800.0
2008-02-28 15:10:00,12.63,12.65,12.61,12.63,261400.0,9.1957,9.2102,9.1811,9.1957,261400.0
2008-02-28 15:20:00,12.63,12.65,12.62,12.63,426200.0,9.1957,9.2102,9.1884,9.1957,426200.0
2008-02-28 15:30:00,12.63,12.65,12.6,12.6,226200.0,9.1957,9.2102,9.1738,9.1738,226200.0
2008-02-28 15:40:00,12.6,12.63,12.6,12.62,498600.0,9.1738,9.1957,9.1738,9.1884,498600.0
2008-02-28 15:50:00,12.62,12.63,12.58,12.58,570400.0,9.1884,9.1957,9.1593,9.1593,570400.0
2008-02-29 09:30:00,12.47,12.49,12.42,12.44,304800.0,9.0792,9.0938,9.0428,9.0573,304800.0
2008-02-29 09:40:00,12.44,12.44,12.29,12.36,380400.0,9.0573,9.0573,8.9481,8.9991,380400.0
2008-02-29 09:50:00,12.36,12.4,12.3,12.38,292200.0,8.9991,9.0282,8.9554,9.0137,292200.0
2008-02-29 10:00:00,12.38,12.45,12.36,12.44,372400.0,9.0137,9.0646,8.9991,9.0573,372400.0
2008-02-29 10:10:00,12.44,12.45,12.37,12.39,284800.0,9.0573,9.0646,9.0064,9.0209,284800.0
2008-02-29 10:20:00,12.38,12.42,12.38,12.42,211200.0,9.0137,9.0428,9.0137,9.0428,211200.0
2008-02-29 10:30:00,12.41,12.42,12.37,12.39,277200.0,9.0355,9.0428,9.0064,9.0209,277200.0
2008-02-29 10:40:00,12.39,12.44,12.39,12.42,176400.0,9.0209,9.0573,9.0209,9.0428,176400.0
2008-02-29 10:50:00,12.42,12.49,12.42,12.44,311800.0,9.0428,9.0938,9.0428,9.0573,311800.0
2008-02-29 11:00:00,12.44,12.44,12.4,12.43,163800.0,9.0573,9.0573,9.0282,9.0501,163800.0
2008-02-29 11:10:00,12.43,12.43,12.38,12.38,185400.0,9.0501,9.0501,9.0137,9.0137,185400.0
2008-02-29 11:20:00,12.39,12.4,12.38,12.38,155600.0,9.0209,9.0282,9.0137,9.0137,155600.0
2008-02-29 11:30:00,12.38,12.39,12.36,12.38,146000.0,9.0137,9.0209,8.9991,9.0137,146000.0
2008-02-29 11:40:00,12.38,12.4,12.37,12.39,139600.0,9.0137,9.0282,9.0064,9.0209,139600.0
2008-02-29 11:50:00,12.38,12.4,12.38,12.38,103800.0,9.0137,9.0282,9.0137,9.0137,103800.0
2008-02-29 12:00:00,12.38,12.4,12.38,12.39,98800.0,9.0137,9.0282,9.0137,9.0209,98800.0
2008-02-29 12:10:00,12.39,12.4,12.36,12.36,149400.0,9.0209,9.0282,8.9991,8.9991,149400.0
2008-02-29 12:20:00,12.37,12.39,12.36,12.38,159200.0,9.0064,9.0209,8.9991,9.0137,159200.0
2008-02-29 12:30:00,12.38,12.38,12.35,12.35,107800.0,9.0137,9.0137,8.9918,8.9918,107800.0
2008-02-29 12:40:00,12.36,12.36,12.33,12.33,176200.0,8.9991,8.9991,8.9773,8.9773,176200.0
2008-02-29 12:50:00,12.33,12.34,12.32,12.33,240600.0,8.9773,8.9845,8.97,8.9773,240600.0
2008-02-29 13:00:00,12.33,12.36,12.33,12.35,186200.0,8.9773,8.9991,8.9773,8.9918,186200.0
2008-02-29 13:10:00,12.35,12.36,12.33,12.33,110400.0,8.9918,8.9991,8.9773,8.9773,110400.0
2008-02-29 13:20:00,12.33,12.4,12.32,12.34,154200.0,8.9773,9.0282,8.97,8.9845,154200.0
2008-02-29 13:30:00,12.33,12.34,12.28,12.3,311400.0,8.9773,8.9845,8.9409,8.9554,311400.0
2008-02-29 13:40:00,12.3,12.32,12.28,12.32,148800.0,8.9554,8.97,8.9409,8.97,148800.0
2008-02-29 13:50:00,12.32,12.33,12.29,12.29,268800.0,8.97,8.9773,8.9481,8.9481,268800.0
2008-02-29 14:00:00,12.29,12.3,12.26,12.26,299800.0,8.9481,8.9554,8.9263,8.9263,299800.0
2008-02-29 14:10:00,12.26,12.29,12.24,12.26,377600.0,8.9263,8.9481,8.9117,8.9263,377600.0
2008-02-29 14:20:00,12.26,12.28,12.24,12.24,219600.0,8.9263,8.9409,8.9117,8.9117,219600.0
2008-02-29 14:30:00,12.24,12.24,12.21,12.22,171400.0,8.9117,8.9117,8.8899,8.8972,171400.0
2008-02-29 14:40:00,12.22,12.24,12.22,12.22,162800.0,8.8972,8.9117,8.8972,8.8972,162800.0
2008-02-29 14:50:00,12.22,12.24,12.22,12.23,210600.0,8.8972,8.9117,8.8972,8.9045,210600.0
2008-02-29 15:00:00,12.23,12.24,12.21,12.22,189200.0,8.9045,8.9117,8.8899,8.8972,189200.0
2008-02-29 15:10:00,12.21,12.22,12.19,12.19,286000.0,8.8899,8.8972,8.8753,8.8753,286000.0
2008-02-29 15:20:00,12.19,12.24,12.19,12.2,334800.0,8.8753,8.9117,8.8753,8.8826,334800.0
2008-02-29 15:30:00,12.2,12.21,12.16,12.16,403400.0,8.8826,8.8899,8.8535,8.8535,403400.0
2008-02-29 15:40:00,12.16,12.17,12.11,12.11,804800.0,8.8535,8.8608,8.8171,8.8171,804800.0
2008-02-29 15:50:00,12.11,12.17,12.09,12.14,1289800.0,8.8171,8.8608,8.8025,8.8389,1289800.0
2008-03-03 09:30:00,12.13,12.25,12.13,12.16,262200.0,8.8316,8.919,8.8316,8.8535,262200.0
2008-03-03 09:40:00,12.16,12.22,12.16,12.22,230400.0,8.8535,8.8972,8.8535,8.8972,230400.0
2008-03-03 09:50:00,12.21,12.26,12.2,12.25,416000.0,8.8899,8.9263,8.8826,8.919,416000.0
2008-03-03 10:00:00,12.25,12.29,12.23,12.29,338400.0,8.919,8.9481,8.9045,8.9481,338400.0
2008-03-03 10:10:00,12.28,12.34,12.26,12.33,363600.0,8.9409,8.9845,8.9263,8.9773,363600.0
2008-03-03 10:20:00,12.34,12.34,12.27,12.27,296000.0,8.9845,8.9845,8.9336,8.9336,296000.0
2008-03-03 10:30:00,12.28,12.3,12.25,12.29,148400.0,8.9409,8.9554,8.919,8.9481,148400.0
2008-03-03 10:40:00,12.28,12.3,12.24,12.28,210800.0,8.9409,8.9554,8.9117,8.9409,210800.0
2008-03-03 10:50:00,12.28,12.3,12.24,12.24,282000.0,8.9409,8.9554,8.9117,8.9117,282000.0
2008-03-03 11:00:00,12.24,12.26,12.24,12.26,186400.0,8.9117,8.9263,8.9117,8.9263,186400.0
2008-03-03 11:10:00,12.26,12.3,12.22,12.26,298600.0,8.9263,8.9554,8.8972,8.9263,298600.0
2008-03-03 11:20:00,12.26,12.32,12.25,12.31,233600.0,8.9263,8.97,8.919,8.9627,233600.0
2008-03-03 11:30:00,12.31,12.36,12.31,12.36,306600.0,8.9627,8.9991,8.9627,8.9991,306600.0
2008-03-03 11:40:00,12.35,12.36,12.3,12.31,314200.0,8.9918,8.9991,8.9554,8.9627,314200.0
2008-03-03 11:50:00,12.31,12.37,12.31,12.36,198000.0,8.9627,9.0064,8.9627,8.9991,198000.0
2008-03-03 12:00:00,12.36,12.38,12.35,12.36,181200.0,8.9991,9.0137,8.9918,8.9991,181200.0
2008-03-03 12:10:00,12.37,12.37,12.33,12.37,179400.0,9.0064,9.0064,8.9773,9.0064,179400.0
2008-03-03 12:20:00,12.38,12.4,12.35,12.39,187400.0,9.0137,9.0282,8.9918,9.0209,187400.0
2008-03-03 12:30:00,12.39,12.42,12.37,12.39,277200.0,9.0209,9.0428,9.0064,9.0209,277200.0
2008-03-03 12:40:00,12.38,12.4,12.38,12.38,174800.0,9.0137,9.0282,9.0137,9.0137,174800.0
2008-03-03 12:50:00,12.38,12.4,12.37,12.4,178600.0,9.0137,9.0282,9.0064,9.0282,178600.0
2008-03-03 13:00:00,12.4,12.45,12.4,12.44,179200.0,9.0282,9.0646,9.0282,9.0573,179200.0
2008-03-03 13:10:00,12.44,12.46,12.42,12.44,248600.0,9.0573,9.0719,9.0428,9.0573,248600.0
2008-03-03 13:20:00,12.44,12.46,12.44,12.45,156800.0,9.0573,9.0719,9.0573,9.0646,156800.0
2008-03-03 13:30:00,12.45,12.46,12.42,12.44,233800.0,9.0646,9.0719,9.0428,9.0573,233800.0
2008-03-03 13:40:00,12.44,12.44,12.42,12.42,245400.0,9.0573,9.0573,9.0428,9.0428,245400.0
2008-03-03 13:50:00,12.42,12.43,12.4,12.4,343200.0,9.0428,9.0501,9.0282,9.0282,343200.0
2008-03-03 14:00:00,12.4,12.42,12.39,12.4,287800.0,9.0282,9.0428,9.0209,9.0282,287800.0
2008-03-03 14:10:00,12.4,12.42,12.37,12.37,281800.0,9.0282,9.0428,9.0064,9.0064,281800.0
2008-03-03 14:20:00,12.37,12.38,12.35,12.36,448400.0,9.0064,9.0137,8.9918,8.9991,448400.0
2008-03-03 14:30:00,12.36,12.38,12.34,12.36,214600.0,8.9991,9.0137,8.9845,8.9991,214600.0
2008-03-03 14:40:00,12.36,12.38,12.33,12.34,313600.0,8.9991,9.0137,8.9773,8.9845,313600.0
2008-03-03 14:50:00,12.34,12.36,12.33,12.35,259600.0,8.9845,8.9991,8.9773,8.9918,259600.0
2008-03-03 15:00:00,12.35,12.38,12.35,12.38,240200.0,8.9918,9.0137,8.9918,9.0137,240200.0
2008-03-03 15:10:00,12.38,12.4,12.36,12.4,318600.0,9.0137,9.0282,8.9991,9.0282,318600.0
2008-03-03 15:20:00,12.4,12.42,12.38,12.4,298200.0,9.0282,9.0428,9.0137,9.0282,298200.0
2008-03-03 15:30:00,12.4,12.42,12.38,12.42,495000.0,9.0282,9.0428,9.0137,9.0428,495000.0
2008-03-03 15:40:00,12.42,12.45,12.39,12.4,706800.0,9.0428,9.0646,9.0209,9.0282,706800.0
2008-03-03 15:50:00,12.4,12.44,12.39,12.43,765000.0,9.0282,9.0573,9.0209,9.0501,765000.0
2008-03-04 09:30:00,12.29,12.38,12.29,12.34,190800.0,8.9481,9.0137,8.9481,8.9845,190800.0
2008-03-04 09:40:00,12.34,12.4,12.34,12.36,201600.0,8.9845,9.0282,8.9845,8.9991,201600.0
2008-03-04 09:50:00,12.36,12.45,12.35,12.43,331400.0,8.9991,9.0646,8.9918,9.0501,331400.0
2008-03-04 10:00:00,12.42,12.43,12.38,12.39,244400.0,9.0428,9.0501,9.0137,9.0209,244400.0
2008-03-04 10:10:00,12.4,12.42,12.38,12.39,159400.0,9.0282,9.0428,9.0137,9.0209,159400.0
2008-03-04 10:20:00,12.39,12.42,12.36,12.36,152400.0,9.0209,9.0428,8.9991,8.9991,152400.0
2008-03-04 10:30:00,12.36,12.37,12.36,12.37,137400.0,8.9991,9.0064,8.9991,9.0064,137400.0
2008-03-04 10:40:00,12.37,12.37,12.31,12.31,171000.0,9.0064,9.0064,8.9627,8.9627,171000.0
2008-03-04 10:50:00,12.31,12.35,12.31,12.34,187200.0,8.9627,8.9918,8.9627,8.9845,187200.0
2008-03-04 11:00:00,12.35,12.38,12.34,12.34,189600.0,8.9918,9.0137,8.9845,8.9845,189600.0
2008-03-04 11:10:00,12.34,12.39,12.33,12.39,168000.0,8.9845,9.0209,8.9773,9.0209,168000.0
2008-03-04 11:20:00,12.39,12.41,12.38,12.4,180800.0,9.0209,9.0355,9.0137,9.0282,180800.0
2008-03-04 11:30:00,12.4,12.47,12.4,12.47,223400.0,9.0282,9.0792,9.0282,9.0792,223400.0
2008-03-04 11:40:00,12.47,12.49,12.46,12.48,167200.0,9.0792,9.0938,9.0719,9.0865,167200.0
2008-03-04 11:50:00,12.48,12.49,12.46,12.46,158400.0,9.0865,9.0938,9.0719,9.0719,158400.0
2008-03-04 12:00:00,12.46,12.52,12.46,12.52,260600.0,9.0719,9.1156,9.0719,9.1156,260600.0
2008-03-04 12:10:00,12.52,12.56,12.51,12.54,245800.0,9.1156,9.1447,9.1083,9.1302,245800.0
2008-03-04 12:20:00,12.55,12.61,12.54,12.6,220600.0,9.1374,9.1811,9.1302,9.1738,220600.0
2008-03-04 12:30:00,12.6,12.67,12.58,12.61,338000.0,9.1738,9.2248,9.1593,9.1811,338000.0
2008-03-04 12:40:00,12.61,12.63,12.56,12.56,236200.0,9.1811,9.1957,9.1447,9.1447,236200.0
2008-03-04 12:50:00,12.56,12.56,12.49,12.52,274000.0,9.1447,9.1447,9.0938,9.1156,274000.0
2008-03-04 13:00:00,12.52,12.53,12.43,12.43,582200.0,9.1156,9.1229,9.0501,9.0501,582200.0
2008-03-04 13:10:00,12.43,12.47,12.43,12.44,287200.0,9.0501,9.0792,9.0501,9.0573,287200.0
2008-03-04 13:20:00,12.45,12.49,12.44,12.49,196600.0,9.0646,9.0938,9.0573,9.0938,196600.0
2008-03-04 13:30:00,12.48,12.49,12.38,12.39,403000.0,9.0865,9.0938,9.0137,9.0209,403000.0
2008-03-04 13:40:00,12.39,12.44,12.39,12.4,236800.0,9.0209,9.0573,9.0209,9.0282,236800.0
2008-03-04 13:50:00,12.4,12.45,12.4,12.43,366800.0,9.0282,9.0646,9.0282,9.0501,366800.0
2008-03-04 14:00:00,12.43,12.43,12.39,12.4,355200.0,9.0501,9.0501,9.0209,9.0282,355200.0
2008-03-04 14:10:00,12.39,12.45,12.38,12.44,419800.0,9.0209,9.0646,9.0137,9.0573,419800.0
2008-03-04 14:20:00,12.44,12.47,12.42,12.44,256200.0,9.0573,9.0792,9.0428,9.0573,256200.0
2008-03-04 14:30:00,12.45,12.46,12.43,12.45,186000.0,9.0646,9.0719,9.0501,9.0646,186000.0
2008-03-04 14:40:00,12.45,12.51,12.45,12.49,385200.0,9.0646,9.1083,9.0646,9.0938,385200.0
2008-03-04 14:50:00,12.47,12.49,12.45,12.49,380800.0,9.0792,9.0938,9.0646,9.0938,380800.0
2008-03-04 15:00:00,12.49,12.58,12.47,12.57,597600.0,9.0938,9.1593,9.0792,9.152,597600.0
2008-03-04 15:10:00,12.57,12.62,12.52,12.61,397600.0,9.152,9.1884,9.1156,9.1811,397600.0
2008-03-04 15:20:00,12.61,12.61,12.54,12.54,302200.0,9.1811,9.1811,9.1302,9.1302,302200.0
2008-03-04 15:30:00,12.54,12.55,12.51,12.54,636200.0,9.1302,9.1374,9.1083,9.1302,636200.0
2008-03-04 15:40:00,12.53,12.58,12.5,12.5,780600.0,9.1229,9.1593,9.101,9.101,780600.0
2008-03-04 15:50:00,12.5,12.54,12.47,12.51,976200.0,9.101,9.1302,9.0792,9.1083,976200.0
2008-03-05 09:30:00,12.57,12.63,12.53,12.6,333600.0,9.152,9.1957,9.1229,9.1738,333600.0
2008-03-05 09:40:00,12.61,12.61,12.54,12.59,181000.0,9.1811,9.1811,9.1302,9.1666,181000.0
2008-03-05 09:50:00,12.59,12.62,12.55,12.6,218600.0,9.1666,9.1884,9.1374,9.1738,218600.0
2008-03-05 10:00:00,12.6,12.7,12.59,12.67,270400.0,9.1738,9.2467,9.1666,9.2248,270400.0
2008-03-05 10:10:00,12.67,12.71,12.63,12.71,258400.0,9.2248,9.2539,9.1957,9.2539,258400.0
2008-03-05 10:20:00,12.7,12.74,12.7,12.71,569800.0,9.2467,9.2758,9.2467,9.2539,569800.0
2008-03-05 10:30:00,12.72,12.72,12.69,12.69,414800.0,9.2612,9.2612,9.2394,9.2394,414800.0
2008-03-05 10:40:00,12.69,12.72,12.69,12.71,195200.0,9.2394,9.2612,9.2394,9.2539,195200.0
2008-03-05 10:50:00,12.71,12.74,12.71,12.73,262200.0,9.2539,9.2758,9.2539,9.2685,262200.0
2008-03-05 11:00:00,12.73,12.74,12.69,12.7,227200.0,9.2685,9.2758,9.2394,9.2467,227200.0
2008-03-05 11:10:00,12.7,12.73,12.69,12.71,151600.0,9.2467,9.2685,9.2394,9.2539,151600.0
2008-03-05 11:20:00,12.71,12.72,12.63,12.67,398800.0,9.2539,9.2612,9.1957,9.2248,398800.0
2008-03-05 11:30:00,12.67,12.69,12.65,12.66,184000.0,9.2248,9.2394,9.2102,9.2175,184000.0
2008-03-05 11:40:00,12.66,12.66,12.6,12.61,219600.0,9.2175,9.2175,9.1738,9.1811,219600.0
2008-03-05 11:50:00,12.61,12.65,12.61,12.63,113200.0,9.1811,9.2102,9.1811,9.1957,113200.0
2008-03-05 12:00:00,12.63,12.72,12.62,12.63,354800.0,9.1957,9.2612,9.1884,9.1957,354800.0
2008-03-05 12:10:00,12.63,12.68,12.6,12.62,266000.0,9.1957,9.2321,9.1738,9.1884,266000.0
2008-03-05 12:20:00,12.62,12.62,12.55,12.59,225800.0,9.1884,9.1884,9.1374,9.1666,225800.0
2008-03-05 12:30:00,12.59,12.62,12.55,12.56,334200.0,9.1666,9.1884,9.1374,9.1447,334200.0
2008-03-05 12:40:00,12.56,12.63,12.56,12.63,198000.0,9.1447,9.1957,9.1447,9.1957,198000.0
2008-03-05 12:50:00,12.63,12.65,12.61,12.62,118000.0,9.1957,9.2102,9.1811,9.1884,118000.0
2008-03-05 13:00:00,12.63,12.65,12.62,12.63,95600.0,9.1957,9.2102,9.1884,9.1957,95600.0
2008-03-05 13:10:00,12.63,12.65,12.57,12.58,184600.0,9.1957,9.2102,9.152,9.1593,184600.0
2008-03-05 13:20:00,12.59,12.59,12.54,12.56,375000.0,9.1666,9.1666,9.1302,9.1447,375000.0
2008-03-05 13:30:00,12.56,12.7,12.49,12.5,402800.0,9.1447,9.2467,9.0938,9.101,402800.0
2008-03-05 13:40:00,12.5,12.53,12.47,12.51,281600.0,9.101,9.1229,9.0792,9.1083,281600.0
2008-03-05 13:50:00,12.5,12.51,12.48,12.48,358400.0,9.101,9.1083,9.0865,9.0865,358400.0
2008-03-05 14:00:00,12.49,12.51,12.46,12.51,445400.0,9.0938,9.1083,9.0719,9.1083,445400.0
2008-03-05 14:10:00,12.51,12.53,12.49,12.5,188200.0,9.1083,9.1229,9.0938,9.101,188200.0
2008-03-05 14:20:00,12.5,12.51,12.47,12.49,661600.0,9.101,9.1083,9.0792,9.0938,661600.0
2008-03-05 14:30:00,12.49,12.51,12.49,12.49,288800.0,9.0938,9.1083,9.0938,9.0938,288800.0
2008-03-05 14:40:00,12.5,12.51,12.48,12.49,390800.0,9.101,9.1083,9.0865,9.0938,390800.0
2008-03-05 14:50:00,12.5,12.54,12.48,12.5,427400.0,9.101,9.1302,9.0865,9.101,427400.0
2008-03-05 15:00:00,12.5,12.5,12.47,12.48,325400.0,9.101,9.101,9.0792,9.0865,325400.0
2008-03-05 15:10:00,12.48,12.51,12.47,12.49,244000.0,9.0865,9.1083,9.0792,9.0938,244000.0
2008-03-05 15:20:00,12.49,12.52,12.49,12.49,549600.0,9.0938,9.1156,9.0938,9.0938,549600.0
2008-03-05 15:30:00,12.49,12.54,12.49,12.51,660600.0,9.0938,9.1302,9.0938,9.1083,660600.0
2008-03-05 15:40:00,12.51,12.54,12.51,12.52,605600.0,9.1083,9.1302,9.1083,9.1156,605600.0
2008-03-05 15:50:00,12.51,12.58,12.51,12.58,659000.0,9.1083,9.1593,9.1083,9.1593,659000.0
2008-03-06 09:30:00,12.51,12.59,12.49,12.55,269800.0,9.1083,9.1666,9.0938,9.1374,269800.0
2008-03-06 09:40:00,12.55,12.56,12.47,12.55,230200.0,9.1374,9.1447,9.0792,9.1374,230200.0
2008-03-06 09:50:00,12.54,12.57,12.52,12.55,285400.0,9.1302,9.152,9.1156,9.1374,285400.0
2008-03-06 10:00:00,12.55,12.55,12.46,12.48,280400.0,9.1374,9.1374,9.0719,9.0865,280400.0
2008-03-06 10:10:00,12.48,12.55,12.48,12.5,245400.0,9.0865,9.1374,9.0865,9.101,245400.0
2008-03-06 10:20:00,12.51,12.57,12.5,12.54,164000.0,9.1083,9.152,9.101,9.1302,164000.0
2008-03-06 10:30:00,12.54,12.56,12.52,12.53,189200.0,9.1302,9.1447,9.1156,9.1229,189200.0
2008-03-06 10:40:00,12.53,12.56,12.52,12.54,219200.0,9.1229,9.1447,9.1156,9.1302,219200.0
2008-03-06 10:50:00,12.54,12.55,12.53,12.53,166600.0,9.1302,9.1374,9.1229,9.1229,166600.0
2008-03-06 11:00:00,12.54,12.55,12.48,12.49,223000.0,9.1302,9.1374,9.0865,9.0938,223000.0
2008-03-06 11:10:00,12.49,12.51,12.47,12.47,104000.0,9.0938,9.1083,9.0792,9.0792,104000.0
2008-03-06 11:20:00,12.47,12.51,12.47,12.49,132200.0,9.0792,9.1083,9.0792,9.0938,132200.0
2008-03-06 11:30:00,12.49,12.54,12.48,12.52,80200.0,9.0938,9.1302,9.0865,9.1156,80200.0
2008-03-06 11:40:00,12.51,12.51,12.49,12.49,46800.0,9.1083,9.1083,9.0938,9.0938,46800.0
2008-03-06 11:50:00,12.49,12.52,12.47,12.52,86000.0,9.0938,9.1156,9.0792,9.1156,86000.0
2008-03-06 12:00:00,12.52,12.52,12.48,12.51,79600.0,9.1156,9.1156,9.0865,9.1083,79600.0
2008-03-06 12:10:00,12.51,12.51,12.47,12.48,116400.0,9.1083,9.1083,9.0792,9.0865,116400.0
2008-03-06 12:20:00,12.47,12.5,12.47,12.5,56800.0,9.0792,9.101,9.0792,9.101,56800.0
2008-03-06 12:30:00,12.5,12.51,12.48,12.5,162400.0,9.101,9.1083,9.0865,9.101,162400.0
2008-03-06 12:40:00,12.5,12.56,12.49,12.53,139400.0,9.101,9.1447,9.0938,9.1229,139400.0
2008-03-06 12:50:00,12.54,12.54,12.49,12.51,156000.0,9.1302,9.1302,9.0938,9.1083,156000.0
2008-03-06 13:00:00,12.51,12.56,12.49,12.52,157400.0,9.1083,9.1447,9.0938,9.1156,157400.0
2008-03-06 13:10:00,12.53,12.53,12.51,12.51,47400.0,9.1229,9.1229,9.1083,9.1083,47400.0
2008-03-06 13:20:00,12.52,12.53,12.51,12.52,87600.0,9.1156,9.1229,9.1083,9.1156,87600.0
2008-03-06 13:30:00,12.52,12.53,12.5,12.53,154800.0,9.1156,9.1229,9.101,9.1229,154800.0
2008-03-06 13:40:00,12.53,12.55,12.52,12.55,116400.0,9.1229,9.1374,9.1156,9.1374,116400.0
2008-03-06 13:50:00,12.55,12.55,12.51,12.52,134600.0,9.1374,9.1374,9.1083,9.1156,134600.0
2008-03-06 14:00:00,12.52,12.56,12.52,12.55,348400.0,9.1156,9.1447,9.1156,9.1374,348400.0
2008-03-06 14:10:00,12.55,12.56,12.54,12.55,313800.0,9.1374,9.1447,9.1302,9.1374,313800.0
2008-03-06 14:20:00,12.55,12.56,12.55,12.56,306400.0,9.1374,9.1447,9.1374,9.1447,306400.0
2008-03-06 14:30:00,12.56,12.58,12.55,12.56,316600.0,9.1447,9.1593,9.1374,9.1447,316600.0
2008-03-06 14:40:00,12.56,12.6,12.55,12.59,145000.0,9.1447,9.1738,9.1374,9.1666,145000.0
2008-03-06 14:50:00,12.59,12.59,12.57,12.59,188000.0,9.1666,9.1666,9.152,9.1666,188000.0
2008-03-06 15:00:00,12.58,12.59,12.55,12.56,279200.0,9.1593,9.1666,9.1374,9.1447,279200.0
2008-03-06 15:10:00,12.55,12.6,12.55,12.59,462800.0,9.1374,9.1738,9.1374,9.1666,462800.0
2008-03-06 15:20:00,12.6,12.63,12.58,12.63,621600.0,9.1738,9.1957,9.1593,9.1957,621600.0
2008-03-06 15:30:00,12.63,12.63,12.62,12.62,1036600.0,9.1957,9.1957,9.1884,9.1884,1036600.0
2008-03-06 15:40:00,12.63,12.65,12.62,12.63,835600.0,9.1957,9.2102,9.1884,9.1957,835600.0
2008-03-06 15:50:00,12.63,12.63,12.59,12.6,1411600.0,9.1957,9.1957,9.1666,9.1738,1411600.0
2008-03-07 09:30:00,12.49,12.57,12.38,12.57,515600.0,9.0938,9.152,9.0137,9.152,515600.0
2008-03-07 09:40:00,12.57,12.72,12.54,12.63,403200.0,9.152,9.2612,9.1302,9.1957,403200.0
2008-03-07 09:50:00,12.63,12.69,12.6,12.63,492400.0,9.1957,9.2394,9.1738,9.1957,492400.0
2008-03-07 10:00:00,12.63,12.65,12.55,12.61,326600.0,9.1957,9.2102,9.1374,9.1811,326600.0
2008-03-07 10:10:00,12.61,12.67,12.61,12.67,354200.0,9.1811,9.2248,9.1811,9.2248,354200.0
2008-03-07 10:20:00,12.67,12.69,12.63,12.67,335400.0,9.2248,9.2394,9.1957,9.2248,335400.0
2008-03-07 10:30:00,12.67,12.72,12.63,12.72,433000.0,9.2248,9.2612,9.1957,9.2612,433000.0
2008-03-07 10:40:00,12.72,12.76,12.71,12.74,392600.0,9.2612,9.2903,9.2539,9.2758,392600.0
2008-03-07 10:50:00,12.74,12.74,12.68,12.7,288200.0,9.2758,9.2758,9.2321,9.2467,288200.0
2008-03-07 11:00:00,12.7,12.76,12.7,12.76,300800.0,9.2467,9.2903,9.2467,9.2903,300800.0
2008-03-07 11:10:00,12.76,12.79,12.75,12.78,335200.0,9.2903,9.3122,9.2831,9.3049,335200.0
2008-03-07 11:20:00,12.79,12.83,12.78,12.81,556000.0,9.3122,9.3413,9.3049,9.3267,556000.0
2008-03-07 11:30:00,12.82,12.83,12.79,12.81,218200.0,9.334,9.3413,9.3122,9.3267,218200.0
2008-03-07 11:40:00,12.81,12.82,12.77,12.81,290400.0,9.3267,9.334,9.2976,9.3267,290400.0
2008-03-07 11:50:00,12.81,12.81,12.78,12.81,176400.0,9.3267,9.3267,9.3049,9.3267,176400.0
2008-03-07 12:00:00,12.81,12.81,12.79,12.8,501600.0,9.3267,9.3267,9.3122,9.3195,501600.0
2008-03-07 12:10:00,12.8,12.82,12.8,12.81,272600.0,9.3195,9.334,9.3195,9.3267,272600.0
2008-03-07 12:20:00,12.81,12.83,12.81,12.81,385200.0,9.3267,9.3413,9.3267,9.3267,385200.0
2008-03-07 12:30:00,12.81,12.88,12.81,12.87,685800.0,9.3267,9.3777,9.3267,9.3704,685800.0
2008-03-07 12:40:00,12.86,12.96,12.86,12.95,647400.0,9.3631,9.436,9.3631,9.4287,647400.0
2008-03-07 12:50:00,12.95,12.96,12.94,12.95,472800.0,9.4287,9.436,9.4214,9.4287,472800.0
2008-03-07 13:00:00,12.95,13.03,12.95,13.01,640600.0,9.4287,9.4869,9.4287,9.4724,640600.0
2008-03-07 13:10:00,13.01,13.02,12.99,13.01,316200.0,9.4724,9.4796,9.4578,9.4724,316200.0
2008-03-07 13:20:00,13.0,13.08,12.99,13.06,967000.0,9.4651,9.5233,9.4578,9.5088,967000.0
2008-03-07 13:30:00,13.06,13.06,12.99,13.01,1346600.0,9.5088,9.5088,9.4578,9.4724,1346600.0
2008-03-07 13:40:00,13.0,13.01,12.96,12.98,502200.0,9.4651,9.4724,9.436,9.4505,502200.0
2008-03-07 13:50:00,12.98,12.99,12.91,12.92,332000.0,9.4505,9.4578,9.3995,9.4068,332000.0
2008-03-07 14:00:00,12.92,12.93,12.88,12.9,507800.0,9.4068,9.4141,9.3777,9.3923,507800.0
2008-03-07 14:10:00,12.9,12.9,12.87,12.88,508800.0,9.3923,9.3923,9.3704,9.3777,508800.0
2008-03-07 14:20:00,12.88,12.9,12.83,12.86,750200.0,9.3777,9.3923,9.3413,9.3631,750200.0
2008-03-07 14:30:00,12.87,12.88,12.86,12.87,430000.0,9.3704,9.3777,9.3631,9.3704,430000.0
2008-03-07 14:40:00,12.87,12.9,12.87,12.9,426400.0,9.3704,9.3923,9.3704,9.3923,426400.0
2008-03-07 14:50:00,12.89,12.94,12.84,12.94,421400.0,9.385,9.4214,9.3486,9.4214,421400.0
2008-03-07 15:00:00,12.94,12.95,12.87,12.9,455600.0,9.4214,9.4287,9.3704,9.3923,455600.0
2008-03-07 15:10:00,12.9,12.99,12.87,12.97,443800.0,9.3923,9.4578,9.3704,9.4432,443800.0
2008-03-07 15:20:00,12.97,12.97,12.9,12.93,571200.0,9.4432,9.4432,9.3923,9.4141,571200.0
2008-03-07 15:30:00,12.93,12.95,12.88,12.9,564200.0,9.4141,9.4287,9.3777,9.3923,564200.0
2008-03-07 15:40:00,12.89,12.92,12.85,12.85,709200.0,9.385,9.4068,9.3559,9.3559,709200.0
2008-03-07 15:50:00,12.86,12.87,12.81,12.81,1566000.0,9.3631,9.3704,9.3267,9.3267,1566000.0
2008-03-10 09:30:00,12.77,12.88,12.77,12.87,185400.0,9.2976,9.3777,9.2976,9.3704,185400.0
2008-03-10 09:40:00,12.87,12.88,12.83,12.83,314000.0,9.3704,9.3777,9.3413,9.3413,314000.0
2008-03-10 09:50:00,12.82,12.85,12.81,12.85,334000.0,9.334,9.3559,9.3267,9.3559,334000.0
2008-03-10 10:00:00,12.85,12.87,12.74,12.74,655200.0,9.3559,9.3704,9.2758,9.2758,655200.0
2008-03-10 10:10:00,12.75,12.76,12.58,12.62,922800.0,9.2831,9.2903,9.1593,9.1884,922800.0
2008-03-10 10:20:00,12.62,12.72,12.62,12.66,382200.0,9.1884,9.2612,9.1884,9.2175,382200.0
2008-03-10 10:30:00,12.66,12.73,12.66,12.71,461000.0,9.2175,9.2685,9.2175,9.2539,461000.0
2008-03-10 10:40:00,12.71,12.72,12.65,12.69,198400.0,9.2539,9.2612,9.2102,9.2394,198400.0
2008-03-10 10:50:00,12.68,12.7,12.59,12.6,310800.0,9.2321,9.2467,9.1666,9.1738,310800.0
2008-03-10 11:00:00,12.6,12.62,12.58,12.58,195800.0,9.1738,9.1884,9.1593,9.1593,195800.0
2008-03-10 11:10:00,12.58,12.61,12.58,12.59,151000.0,9.1593,9.1811,9.1593,9.1666,151000.0
2008-03-10 11:20:00,12.59,12.6,12.54,12.54,338000.0,9.1666,9.1738,9.1302,9.1302,338000.0
2008-03-10 11:30:00,12.55,12.55,12.51,12.52,409400.0,9.1374,9.1374,9.1083,9.1156,409400.0
2008-03-10 11:40:00,12.52,12.55,12.48,12.49,457000.0,9.1156,9.1374,9.0865,9.0938,457000.0
2008-03-10 11:50:00,12.49,12.53,12.49,12.53,204000.0,9.0938,9.1229,9.0938,9.1229,204000.0
2008-03-10 12:00:00,12.53,12.56,12.49,12.56,196600.0,9.1229,9.1447,9.0938,9.1447,196600.0
2008-03-10 12:10:00,12.57,12.65,12.56,12.59,335000.0,9.152,9.2102,9.1447,9.1666,335000.0
2008-03-10 12:20:00,12.59,12.62,12.56,12.61,220800.0,9.1666,9.1884,9.1447,9.1811,220800.0
2008-03-10 12:30:00,12.61,12.68,12.58,12.67,163600.0,9.1811,9.2321,9.1593,9.2248,163600.0
2008-03-10 12:40:00,12.67,12.69,12.67,12.67,191600.0,9.2248,9.2394,9.2248,9.2248,191600.0
2008-03-10 12:50:00,12.67,12.78,12.65,12.77,266600.0,9.2248,9.3049,9.2102,9.2976,266600.0
2008-03-10 13:00:00,12.78,12.78,12.74,12.77,261200.0,9.3049,9.3049,9.2758,9.2976,261200.0
2008-03-10 13:10:00,12.76,12.77,12.74,12.75,226200.0,9.2903,9.2976,9.2758,9.2831,226200.0
2008-03-10 13:20:00,12.74,12.78,12.74,12.76,243000.0,9.2758,9.3049,9.2758,9.2903,243000.0
2008-03-10 13:30:00,12.76,12.76,12.74,12.74,198400.0,9.2903,9.2903,9.2758,9.2758,198400.0
2008-03-10 13:40:00,12.74,12.77,12.72,12.73,184400.0,9.2758,9.2976,9.2612,9.2685,184400.0
2008-03-10 13:50:00,12.73,12.74,12.7,12.7,150400.0,9.2685,9.2758,9.2467,9.2467,150400.0
2008-03-10 14:00:00,12.7,12.71,12.65,12.66,193200.0,9.2467,9.2539,9.2102,9.2175,193200.0
2008-03-10 14:10:00,12.66,12.72,12.66,12.67,170600.0,9.2175,9.2612,9.2175,9.2248,170600.0
2008-03-10 14:20:00,12.67,12.67,12.59,12.62,334200.0,9.2248,9.2248,9.1666,9.1884,334200.0
2008-03-10 14:30:00,12.62,12.67,12.61,12.65,283000.0,9.1884,9.2248,9.1811,9.2102,283000.0
2008-03-10 14:40:00,12.65,12.67,12.59,12.62,455800.0,9.2102,9.2248,9.1666,9.1884,455800.0
2008-03-10 14:50:00,12.62,12.65,12.6,12.62,412400.0,9.1884,9.2102,9.1738,9.1884,412400.0
2008-03-10 15:00:00,12.62,12.65,12.6,12.64,459200.0,9.1884,9.2102,9.1738,9.203,459200.0
2008-03-10 15:10:00,12.64,12.69,12.6,12.68,622400.0,9.203,9.2394,9.1738,9.2321,622400.0
2008-03-10 15:20:00,12.68,12.7,12.65,12.67,604400.0,9.2321,9.2467,9.2102,9.2248,604400.0
2008-03-10 15:30:00,12.67,12.7,12.65,12.67,628200.0,9.2248,9.2467,9.2102,9.2248,628200.0
2008-03-10 15:40:00,12.67,12.7,12.65,12.68,879800.0,9.2248,9.2467,9.2102,9.2321,879800.0
2008-03-10 15:50:00,12.68,12.7,12.67,12.69,1130600.0,9.2321,9.2467,9.2248,9.2394,1130600.0
2008-03-11 09:30:00,12.82,13.0,12.71,12.8,1017600.0,9.334,9.4651,9.2539,9.3195,1017600.0
2008-03-11 09:40:00,12.79,12.87,12.74,12.82,1153600.0,9.3122,9.3704,9.2758,9.334,1153600.0
2008-03-11 09:50:00,12.83,12.9,12.78,12.87,824600.0,9.3413,9.3923,9.3049,9.3704,824600.0
2008-03-11 10:00:00,12.87,12.9,12.77,12.8,648200.0,9.3704,9.3923,9.2976,9.3195,648200.0
2008-03-11 10:10:00,12.8,12.84,12.75,12.76,471800.0,9.3195,9.3486,9.2831,9.2903,471800.0
2008-03-11 10:20:00,12.75,12.88,12.74,12.76,828400.0,9.2831,9.3777,9.2758,9.2903,828400.0
2008-03-11 10:30:00,12.76,12.78,12.48,12.49,1002800.0,9.2903,9.3049,9.0865,9.0938,1002800.0
2008-03-11 10:40:00,12.49,12.63,12.49,12.54,642600.0,9.0938,9.1957,9.0938,9.1302,642600.0
2008-03-11 10:50:00,12.54,12.63,12.45,12.6,512400.0,9.1302,9.1957,9.0646,9.1738,512400.0
2008-03-11 11:00:00,12.6,12.65,12.56,12.6,421000.0,9.1738,9.2102,9.1447,9.1738,421000.0
2008-03-11 11:10:00,12.6,12.65,12.56,12.61,321800.0,9.1738,9.2102,9.1447,9.1811,321800.0
2008-03-11 11:20:00,12.6,12.7,12.57,12.65,584600.0,9.1738,9.2467,9.152,9.2102,584600.0
2008-03-11 11:30:00,12.65,12.74,12.65,12.68,370800.0,9.2102,9.2758,9.2102,9.2321,370800.0
2008-03-11 11:40:00,12.68,12.7,12.63,12.67,273600.0,9.2321,9.2467,9.1957,9.2248,273600.0
2008-03-11 11:50:00,12.66,12.66,12.6,12.65,226600.0,9.2175,9.2175,9.1738,9.2102,226600.0
2008-03-11 12:00:00,12.64,12.66,12.6,12.63,236800.0,9.203,9.2175,9.1738,9.1957,236800.0
2008-03-11 12:10:00,12.62,12.63,12.56,12.59,217800.0,9.1884,9.1957,9.1447,9.1666,217800.0
2008-03-11 12:20:00,12.58,12.59,12.53,12.55,264800.0,9.1593,9.1666,9.1229,9.1374,264800.0
2008-03-11 12:30:00,12.54,12.55,12.48,12.5,185800.0,9.1302,9.1374,9.0865,9.101,185800.0
2008-03-11 12:40:00,12.49,12.56,12.49,12.51,153600.0,9.0938,9.1447,9.0938,9.1083,153600.0
2008-03-11 12:50:00,12.51,12.61,12.51,12.61,238200.0,9.1083,9.1811,9.1083,9.1811,238200.0
2008-03-11 13:00:00,12.61,12.63,12.56,12.6,182600.0,9.1811,9.1957,9.1447,9.1738,182600.0
2008-03-11 13:10:00,12.6,12.66,12.59,12.65,223600.0,9.1738,9.2175,9.1666,9.2102,223600.0
2008-03-11 13:20:00,12.65,12.7,12.63,12.66,349000.0,9.2102,9.2467,9.1957,9.2175,349000.0
2008-03-11 13:30:00,12.65,12.67,12.63,12.63,105600.0,9.2102,9.2248,9.1957,9.1957,105600.0
2008-03-11 13:40:00,12.63,12.68,12.62,12.63,133600.0,9.1957,9.2321,9.1884,9.1957,133600.0
2008-03-11 13:50:00,12.63,12.7,12.63,12.69,132000.0,9.1957,9.2467,9.1957,9.2394,132000.0
2008-03-11 14:00:00,12.7,12.71,12.66,12.7,205800.0,9.2467,9.2539,9.2175,9.2467,205800.0
2008-03-11 14:10:00,12.7,12.71,12.65,12.71,155200.0,9.2467,9.2539,9.2102,9.2539,155200.0
2008-03-11 14:20:00,12.7,12.7,12.65,12.65,107200.0,9.2467,9.2467,9.2102,9.2102,107200.0
2008-03-11 14:30:00,12.65,12.7,12.63,12.7,181000.0,9.2102,9.2467,9.1957,9.2467,181000.0
2008-03-11 14:40:00,12.69,12.71,12.67,12.7,187800.0,9.2394,9.2539,9.2248,9.2467,187800.0
2008-03-11 14:50:00,12.7,12.71,12.68,12.69,249400.0,9.2467,9.2539,9.2321,9.2394,249400.0
2008-03-11 15:00:00,12.68,12.71,12.65,12.7,374000.0,9.2321,9.2539,9.2102,9.2467,374000.0
2008-03-11 15:10:00,12.7,12.75,12.69,12.75,367800.0,9.2467,9.2831,9.2394,9.2831,367800.0
2008-03-11 15:20:00,12.74,12.8,12.72,12.77,513200.0,9.2758,9.3195,9.2612,9.2976,513200.0
2008-03-11 15:30:00,12.77,12.79,12.72,12.78,486400.0,9.2976,9.3122,9.2612,9.3049,486400.0
2008-03-11 15:40:00,12.77,12.8,12.72,12.8,778000.0,9.2976,9.3195,9.2612,9.3195,778000.0
2008-03-11 15:50:00,12.81,12.88,12.8,12.87,1108800.0,9.3267,9.3777,9.3195,9.3704,1108800.0
2008-03-12 09:30:00,12.71,12.92,12.67,12.76,710200.0,9.2539,9.4068,9.2248,9.2903,710200.0
2008-03-12 09:40:00,12.75,12.83,12.74,12.81,531400.0,9.2831,9.3413,9.2758,9.3267,531400.0
2008-03-12 09:50:00,12.81,12.81,12.74,12.74,391000.0,9.3267,9.3267,9.2758,9.2758,391000.0
2008-03-12 10:00:00,12.74,12.75,12.69,12.71,809400.0,9.2758,9.2831,9.2394,9.2539,809400.0
2008-03-12 10:10:00,12.7,12.74,12.7,12.73,1521200.0,9.2467,9.2758,9.2467,9.2685,1521200.0
2008-03-12 10:20:00,12.74,12.74,12.63,12.65,2081800.0,9.2758,9.2758,9.1957,9.2102,2081800.0
2008-03-12 10:30:00,12.65,12.78,12.65,12.78,675800.0,9.2102,9.3049,9.2102,9.3049,675800.0
2008-03-12 10:40:00,12.78,12.78,12.74,12.75,419000.0,9.3049,9.3049,9.2758,9.2831,419000.0
2008-03-12 10:50:00,12.75,12.77,12.74,12.74,228000.0,9.2831,9.2976,9.2758,9.2758,228000.0
2008-03-12 11:00:00,12.75,12.77,12.74,12.75,385600.0,9.2831,9.2976,9.2758,9.2831,385600.0
2008-03-12 11:10:00,12.75,12.8,12.74,12.75,376400.0,9.2831,9.3195,9.2758,9.2831,376400.0
2008-03-12 11:20:00,12.76,12.76,12.72,12.74,178400.0,9.2903,9.2903,9.2612,9.2758,178400.0
2008-03-12 11:30:00,12.74,12.74,12.69,12.73,429200.0,9.2758,9.2758,9.2394,9.2685,429200.0
2008-03-12 11:40:00,12.73,12.76,12.72,12.75,348200.0,9.2685,9.2903,9.2612,9.2831,348200.0
2008-03-12 11:50:00,12.75,12.76,12.7,12.7,153600.0,9.2831,9.2903,9.2467,9.2467,153600.0
2008-03-12 12:00:00,12.71,12.71,12.68,12.68,262200.0,9.2539,9.2539,9.2321,9.2321,262200.0
2008-03-12 12:10:00,12.68,12.69,12.65,12.66,235600.0,9.2321,9.2394,9.2102,9.2175,235600.0
2008-03-12 12:20:00,12.65,12.66,12.63,12.64,243800.0,9.2102,9.2175,9.1957,9.203,243800.0
2008-03-12 12:30:00,12.63,12.65,12.62,12.62,423200.0,9.1957,9.2102,9.1884,9.1884,423200.0
2008-03-12 12:40:00,12.63,12.64,12.57,12.59,382000.0,9.1957,9.203,9.152,9.1666,382000.0
2008-03-12 12:50:00,12.59,12.63,12.58,12.63,256800.0,9.1666,9.1957,9.1593,9.1957,256800.0
2008-03-12 13:00:00,12.63,12.66,12.62,12.66,184800.0,9.1957,9.2175,9.1884,9.2175,184800.0
2008-03-12 13:10:00,12.65,12.68,12.65,12.65,124800.0,9.2102,9.2321,9.2102,9.2102,124800.0
2008-03-12 13:20:00,12.65,12.69,12.65,12.68,259200.0,9.2102,9.2394,9.2102,9.2321,259200.0
2008-03-12 13:30:00,12.68,12.68,12.62,12.65,244400.0,9.2321,9.2321,9.1884,9.2102,244400.0
2008-03-12 13:40:00,12.65,12.66,12.6,12.63,163800.0,9.2102,9.2175,9.1738,9.1957,163800.0
2008-03-12 13:50:00,12.64,12.68,12.63,12.67,198200.0,9.203,9.2321,9.1957,9.2248,198200.0
2008-03-12 14:00:00,12.66,12.68,12.62,12.63,181800.0,9.2175,9.2321,9.1884,9.1957,181800.0
2008-03-12 14:10:00,12.64,12.64,12.59,12.6,224600.0,9.203,9.203,9.1666,9.1738,224600.0
2008-03-12 14:20:00,12.6,12.61,12.56,12.56,206400.0,9.1738,9.1811,9.1447,9.1447,206400.0
2008-03-12 14:30:00,12.56,12.63,12.56,12.61,250000.0,9.1447,9.1957,9.1447,9.1811,250000.0
2008-03-12 14:40:00,12.61,12.65,12.6,12.65,189200.0,9.1811,9.2102,9.1738,9.2102,189200.0
2008-03-12 14:50:00,12.65,12.65,12.59,12.61,381600.0,9.2102,9.2102,9.1666,9.1811,381600.0
2008-03-12 15:00:00,12.61,12.65,12.59,12.6,286800.0,9.1811,9.2102,9.1666,9.1738,286800.0
2008-03-12 15:10:00,12.6,12.61,12.58,12.61,249800.0,9.1738,9.1811,9.1593,9.1811,249800.0
2008-03-12 15:20:00,12.61,12.61,12.56,12.57,436000.0,9.1811,9.1811,9.1447,9.152,436000.0
2008-03-12 15:30:00,12.57,12.59,12.54,12.55,374200.0,9.152,9.1666,9.1302,9.1374,374200.0
2008-03-12 15:40:00,12.55,12.56,12.53,12.54,603400.0,9.1374,9.1447,9.1229,9.1302,603400.0
2008-03-12 15:50:00,12.55,12.58,12.53,12.55,803600.0,9.1374,9.1593,9.1229,9.1374,803600.0
2008-03-13 09:30:00,12.38,12.44,12.25,12.27,534000.0,9.0137,9.0573,8.919,8.9336,534000.0
2008-03-13 09:40:00,12.26,12.29,12.15,12.26,609400.0,8.9263,8.9481,8.8462,8.9263,609400.0
2008-03-13 09:50:00,12.25,12.27,12.18,12.24,664600.0,8.919,8.9336,8.868,8.9117,664600.0
2008-03-13 10:00:00,12.25,12.28,12.23,12.26,430200.0,8.919,8.9409,8.9045,8.9263,430200.0
2008-03-13 10:10:00,12.26,12.27,12.22,12.22,354800.0,8.9263,8.9336,8.8972,8.8972,354800.0
2008-03-13 10:20:00,12.22,12.27,12.22,12.24,422400.0,8.8972,8.9336,8.8972,8.9117,422400.0
2008-03-13 10:30:00,12.24,12.27,12.16,12.17,337000.0,8.9117,8.9336,8.8535,8.8608,337000.0
2008-03-13 10:40:00,12.17,12.18,12.13,12.14,373800.0,8.8608,8.868,8.8316,8.8389,373800.0
2008-03-13 10:50:00,12.14,12.17,12.13,12.15,335400.0,8.8389,8.8608,8.8316,8.8462,335400.0
2008-03-13 11:00:00,12.15,12.22,12.14,12.22,740200.0,8.8462,8.8972,8.8389,8.8972,740200.0
2008-03-13 11:10:00,12.22,12.28,12.19,12.21,542400.0,8.8972,8.9409,8.8753,8.8899,542400.0
2008-03-13 11:20:00,12.21,12.29,12.21,12.24,491000.0,8.8899,8.9481,8.8899,8.9117,491000.0
2008-03-13 11:30:00,12.24,12.26,12.21,12.24,453200.0,8.9117,8.9263,8.8899,8.9117,453200.0
2008-03-13 11:40:00,12.24,12.26,12.23,12.24,360000.0,8.9117,8.9263,8.9045,8.9117,360000.0
2008-03-13 11:50:00,12.24,12.3,12.24,12.26,226400.0,8.9117,8.9554,8.9117,8.9263,226400.0
2008-03-13 12:00:00,12.26,12.31,12.26,12.29,383400.0,8.9263,8.9627,8.9263,8.9481,383400.0
2008-03-13 12:10:00,12.29,12.33,12.28,12.29,349400.0,8.9481,8.9773,8.9409,8.9481,349400.0
2008-03-13 12:20:00,12.29,12.31,12.25,12.31,230000.0,8.9481,8.9627,8.919,8.9627,230000.0
2008-03-13 12:30:00,12.31,12.34,12.29,12.31,280600.0,8.9627,8.9845,8.9481,8.9627,280600.0
2008-03-13 12:40:00,12.32,12.32,12.25,12.28,270600.0,8.97,8.97,8.919,8.9409,270600.0
2008-03-13 12:50:00,12.29,12.3,12.27,12.28,207800.0,8.9481,8.9554,8.9336,8.9409,207800.0
2008-03-13 13:00:00,12.28,12.34,12.27,12.32,368400.0,8.9409,8.9845,8.9336,8.97,368400.0
2008-03-13 13:10:00,12.33,12.35,12.31,12.35,344800.0,8.9773,8.9918,8.9627,8.9918,344800.0
2008-03-13 13:20:00,12.36,12.43,12.34,12.42,330200.0,8.9991,9.0501,8.9845,9.0428,330200.0
2008-03-13 13:30:00,12.42,12.43,12.38,12.4,275400.0,9.0428,9.0501,9.0137,9.0282,275400.0
2008-03-13 13:40:00,12.39,12.4,12.35,12.37,350000.0,9.0209,9.0282,8.9918,9.0064,350000.0
2008-03-13 13:50:00,12.37,12.45,12.36,12.42,297600.0,9.0064,9.0646,8.9991,9.0428,297600.0
2008-03-13 14:00:00,12.42,12.43,12.38,12.41,484400.0,9.0428,9.0501,9.0137,9.0355,484400.0
2008-03-13 14:10:00,12.41,12.45,12.38,12.39,431800.0,9.0355,9.0646,9.0137,9.0209,431800.0
2008-03-13 14:20:00,12.39,12.46,12.39,12.45,402800.0,9.0209,9.0719,9.0209,9.0646,402800.0
2008-03-13 14:30:00,12.45,12.46,12.39,12.4,468000.0,9.0646,9.0719,9.0209,9.0282,468000.0
2008-03-13 14:40:00,12.4,12.41,12.38,12.4,290200.0,9.0282,9.0355,9.0137,9.0282,290200.0
2008-03-13 14:50:00,12.4,12.44,12.38,12.44,250800.0,9.0282,9.0573,9.0137,9.0573,250800.0
2008-03-13 15:00:00,12.44,12.46,12.4,12.45,474800.0,9.0573,9.0719,9.0282,9.0646,474800.0
2008-03-13 15:10:00,12.45,12.47,12.43,12.45,321400.0,9.0646,9.0792,9.0501,9.0646,321400.0
2008-03-13 15:20:00,12.45,12.5,12.43,12.49,485600.0,9.0646,9.101,9.0501,9.0938,485600.0
2008-03-13 15:30:00,12.49,12.5,12.47,12.49,481400.0,9.0938,9.101,9.0792,9.0938,481400.0
2008-03-13 15:40:00,12.49,12.52,12.45,12.49,971200.0,9.0938,9.1156,9.0646,9.0938,971200.0
2008-03-13 15:50:00,12.48,12.52,12.48,12.5,1102200.0,9.0865,9.1156,9.0865,9.101,1102200.0
2008-03-14 09:30:00,12.56,12.62,12.5,12.61,256600.0,9.1447,9.1884,9.101,9.1811,256600.0
2008-03-14 09:40:00,12.61,12.63,12.47,12.47,387400.0,9.1811,9.1957,9.0792,9.0792,387400.0
2008-03-14 09:50:00,12.47,12.49,12.27,12.27,371200.0,9.0792,9.0938,8.9336,8.9336,371200.0
2008-03-14 10:00:00,12.27,12.42,12.18,12.39,575600.0,8.9336,9.0428,8.868,9.0209,575600.0
2008-03-14 10:10:00,12.38,12.52,12.32,12.41,348200.0,9.0137,9.1156,8.97,9.0355,348200.0
2008-03-14 10:20:00,12.41,12.46,12.35,12.43,325600.0,9.0355,9.0719,8.9918,9.0501,325600.0
2008-03-14 10:30:00,12.43,12.48,12.34,12.35,208000.0,9.0501,9.0865,8.9845,8.9918,208000.0
2008-03-14 10:40:00,12.35,12.4,12.26,12.34,246600.0,8.9918,9.0282,8.9263,8.9845,246600.0
2008-03-14 10:50:00,12.34,12.39,12.31,12.35,237000.0,8.9845,9.0209,8.9627,8.9918,237000.0
2008-03-14 11:00:00,12.35,12.39,12.31,12.38,215200.0,8.9918,9.0209,8.9627,9.0137,215200.0
2008-03-14 11:10:00,12.38,12.38,12.27,12.27,160400.0,9.0137,9.0137,8.9336,8.9336,160400.0
2008-03-14 11:20:00,12.27,12.3,12.24,12.29,190400.0,8.9336,8.9554,8.9117,8.9481,190400.0
2008-03-14 11:30:00,12.29,12.34,12.26,12.34,145200.0,8.9481,8.9845,8.9263,8.9845,145200.0
2008-03-14 11:40:00,12.34,12.4,12.31,12.34,194200.0,8.9845,9.0282,8.9627,8.9845,194200.0
2008-03-14 11:50:00,12.34,12.35,12.25,12.28,217000.0,8.9845,8.9918,8.919,8.9409,217000.0
2008-03-14 12:00:00,12.27,12.34,12.27,12.32,158200.0,8.9336,8.9845,8.9336,8.97,158200.0
2008-03-14 12:10:00,12.32,12.35,12.31,12.31,135000.0,8.97,8.9918,8.9627,8.9627,135000.0
2008-03-14 12:20:00,12.31,12.33,12.27,12.29,152600.0,8.9627,8.9773,8.9336,8.9481,152600.0
2008-03-14 12:30:00,12.29,12.33,12.28,12.28,187400.0,8.9481,8.9773,8.9409,8.9409,187400.0
2008-03-14 12:40:00,12.28,12.31,12.24,12.31,196400.0,8.9409,8.9627,8.9117,8.9627,196400.0
2008-03-14 12:50:00,12.31,12.35,12.25,12.29,188200.0,8.9627,8.9918,8.919,8.9481,188200.0
2008-03-14 13:00:00,12.29,12.29,12.24,12.25,170800.0,8.9481,8.9481,8.9117,8.919,170800.0
2008-03-14 13:10:00,12.26,12.29,12.21,12.26,253600.0,8.9263,8.9481,8.8899,8.9263,253600.0
2008-03-14 13:20:00,12.26,12.28,12.22,12.26,148800.0,8.9263,8.9409,8.8972,8.9263,148800.0
2008-03-14 13:30:00,12.26,12.28,12.21,12.27,358000.0,8.9263,8.9409,8.8899,8.9336,358000.0
2008-03-14 13:40:00,12.27,12.34,12.26,12.3,242000.0,8.9336,8.9845,8.9263,8.9554,242000.0
2008-03-14 13:50:00,12.3,12.3,12.21,12.22,235400.0,8.9554,8.9554,8.8899,8.8972,235400.0
2008-03-14 14:00:00,12.21,12.26,12.21,12.25,250600.0,8.8899,8.9263,8.8899,8.919,250600.0
2008-03-14 14:10:00,12.26,12.3,12.25,12.26,282400.0,8.9263,8.9554,8.919,8.9263,282400.0
2008-03-14 14:20:00,12.26,12.27,12.21,12.22,232600.0,8.9263,8.9336,8.8899,8.8972,232600.0
2008-03-14 14:30:00,12.22,12.22,12.15,12.16,346000.0,8.8972,8.8972,8.8462,8.8535,346000.0
2008-03-14 14:40:00,12.16,12.24,12.16,12.17,641200.0,8.8535,8.9117,8.8535,8.8608,641200.0
2008-03-14 14:50:00,12.18,12.26,12.18,12.24,724800.0,8.868,8.9263,8.868,8.9117,724800.0
2008-03-14 15:00:00,12.24,12.26,12.21,12.26,277800.0,8.9117,8.9263,8.8899,8.9263,277800.0
2008-03-14 15:10:00,12.26,12.35,12.23,12.3,738800.0,8.9263,8.9918,8.9045,8.9554,738800.0
2008-03-14 15:20:00,12.29,12.4,12.26,12.35,622000.0,8.9481,9.0282,8.9263,8.9918,622000.0
2008-03-14 15:30:00,12.35,12.36,12.24,12.26,643000.0,8.9918,8.9991,8.9117,8.9263,643000.0
2008-03-14 15:40:00,12.25,12.26,12.14,12.19,1000600.0,8.919,8.9263,8.8389,8.8753,1000600.0
2008-03-14 15:50:00,12.19,12.25,12.15,12.15,1714000.0,8.8753,8.919,8.8462,8.8462,1714000.0
2008-03-17 09:30:00,12.07,12.2,12.06,12.13,296000.0,8.788,8.8826,8.7807,8.8316,296000.0
2008-03-17 09:40:00,12.13,12.14,12.08,12.08,345200.0,8.8316,8.8389,8.7952,8.7952,345200.0
2008-03-17 09:50:00,12.09,12.11,12.03,12.09,361800.0,8.8025,8.8171,8.7588,8.8025,361800.0
2008-03-17 10:00:00,12.09,12.13,12.04,12.09,397800.0,8.8025,8.8316,8.7661,8.8025,397800.0
2008-03-17 10:10:00,12.09,12.13,12.06,12.13,216000.0,8.8025,8.8316,8.7807,8.8316,216000.0
2008-03-17 10:20:00,12.13,12.22,12.11,12.18,248800.0,8.8316,8.8972,8.8171,8.868,248800.0
2008-03-17 10:30:00,12.18,12.2,12.09,12.11,169600.0,8.868,8.8826,8.8025,8.8171,169600.0
2008-03-17 10:40:00,12.11,12.17,12.06,12.09,310000.0,8.8171,8.8608,8.7807,8.8025,310000.0
2008-03-17 10:50:00,12.1,12.17,12.05,12.06,186800.0,8.8098,8.8608,8.7734,8.7807,186800.0
2008-03-17 11:00:00,12.06,12.13,12.03,12.12,179800.0,8.7807,8.8316,8.7588,8.8244,179800.0
2008-03-17 11:10:00,12.12,12.13,12.08,12.1,137600.0,8.8244,8.8316,8.7952,8.8098,137600.0
2008-03-17 11:20:00,12.1,12.11,12.05,12.09,144800.0,8.8098,8.8171,8.7734,8.8025,144800.0
2008-03-17 11:30:00,12.09,12.14,12.09,12.11,155800.0,8.8025,8.8389,8.8025,8.8171,155800.0
2008-03-17 11:40:00,12.11,12.13,12.09,12.11,120200.0,8.8171,8.8316,8.8025,8.8171,120200.0
2008-03-17 11:50:00,12.11,12.12,12.05,12.07,146600.0,8.8171,8.8244,8.7734,8.788,146600.0
2008-03-17 12:00:00,12.06,12.12,12.04,12.09,225200.0,8.7807,8.8244,8.7661,8.8025,225200.0
2008-03-17 12:10:00,12.09,12.12,12.08,12.12,93400.0,8.8025,8.8244,8.7952,8.8244,93400.0
2008-03-17 12:20:00,12.11,12.12,12.03,12.07,137000.0,8.8171,8.8244,8.7588,8.788,137000.0
2008-03-17 12:30:00,12.06,12.14,12.05,12.09,205000.0,8.7807,8.8389,8.7734,8.8025,205000.0
2008-03-17 12:40:00,12.08,12.12,12.05,12.11,120200.0,8.7952,8.8244,8.7734,8.8171,120200.0
2008-03-17 12:50:00,12.11,12.14,12.11,12.13,128000.0,8.8171,8.8389,8.8171,8.8316,128000.0
2008-03-17 13:00:00,12.13,12.14,12.11,12.13,158800.0,8.8316,8.8389,8.8171,8.8316,158800.0
2008-03-17 13:10:00,12.13,12.15,12.11,12.12,215000.0,8.8316,8.8462,8.8171,8.8244,215000.0
2008-03-17 13:20:00,12.12,12.14,12.08,12.13,246600.0,8.8244,8.8389,8.7952,8.8316,246600.0
2008-03-17 13:30:00,12.13,12.15,12.12,12.13,194400.0,8.8316,8.8462,8.8244,8.8316,194400.0
2008-03-17 13:40:00,12.13,12.19,12.12,12.15,258600.0,8.8316,8.8753,8.8244,8.8462,258600.0
2008-03-17 13:50:00,12.15,12.2,12.13,12.2,226200.0,8.8462,8.8826,8.8316,8.8826,226200.0
2008-03-17 14:00:00,12.2,12.22,12.18,12.21,306400.0,8.8826,8.8972,8.868,8.8899,306400.0
2008-03-17 14:10:00,12.21,12.23,12.2,12.2,279000.0,8.8899,8.9045,8.8826,8.8826,279000.0
2008-03-17 14:20:00,12.2,12.24,12.19,12.19,344200.0,8.8826,8.9117,8.8753,8.8753,344200.0
2008-03-17 14:30:00,12.19,12.26,12.18,12.24,277000.0,8.8753,8.9263,8.868,8.9117,277000.0
2008-03-17 14:40:00,12.24,12.29,12.22,12.26,338000.0,8.9117,8.9481,8.8972,8.9263,338000.0
2008-03-17 14:50:00,12.26,12.31,12.24,12.27,393600.0,8.9263,8.9627,8.9117,8.9336,393600.0
2008-03-17 15:00:00,12.27,12.3,12.24,12.26,374800.0,8.9336,8.9554,8.9117,8.9263,374800.0
2008-03-17 15:10:00,12.26,12.28,12.22,12.24,290000.0,8.9263,8.9409,8.8972,8.9117,290000.0
2008-03-17 15:20:00,12.24,12.32,12.22,12.25,307000.0,8.9117,8.97,8.8972,8.919,307000.0
2008-03-17 15:30:00,12.25,12.36,12.25,12.34,398800.0,8.919,8.9991,8.919,8.9845,398800.0
2008-03-17 15:40:00,12.33,12.35,12.28,12.33,467000.0,8.9773,8.9918,8.9409,8.9773,467000.0
2008-03-17 15:50:00,12.33,12.33,12.26,12.28,621000.0,8.9773,8.9773,8.9263,8.9409,621000.0
2008-03-18 09:30:00,12.49,12.56,12.38,12.54,299400.0,9.0938,9.1447,9.0137,9.1302,299400.0
2008-03-18 09:40:00,12.54,12.55,12.45,12.47,118600.0,9.1302,9.1374,9.0646,9.0792,118600.0
2008-03-18 09:50:00,12.47,12.55,12.47,12.54,227800.0,9.0792,9.1374,9.0792,9.1302,227800.0
2008-03-18 10:00:00,12.54,12.55,12.49,12.52,155400.0,9.1302,9.1374,9.0938,9.1156,155400.0
2008-03-18 10:10:00,12.52,12.53,12.48,12.5,158600.0,9.1156,9.1229,9.0865,9.101,158600.0
2008-03-18 10:20:00,12.5,12.51,12.47,12.47,203600.0,9.101,9.1083,9.0792,9.0792,203600.0
2008-03-18 10:30:00,12.47,12.49,12.45,12.46,328400.0,9.0792,9.0938,9.0646,9.0719,328400.0
2008-03-18 10:40:00,12.47,12.49,12.45,12.48,205000.0,9.0792,9.0938,9.0646,9.0865,205000.0
2008-03-18 10:50:00,12.49,12.53,12.48,12.49,229200.0,9.0938,9.1229,9.0865,9.0938,229200.0
2008-03-18 11:00:00,12.49,12.52,12.47,12.51,130000.0,9.0938,9.1156,9.0792,9.1083,130000.0
2008-03-18 11:10:00,12.51,12.51,12.45,12.47,156800.0,9.1083,9.1083,9.0646,9.0792,156800.0
2008-03-18 11:20:00,12.47,12.48,12.45,12.45,79400.0,9.0792,9.0865,9.0646,9.0646,79400.0
2008-03-18 11:30:00,12.45,12.49,12.45,12.49,125400.0,9.0646,9.0938,9.0646,9.0938,125400.0
2008-03-18 11:40:00,12.49,12.52,12.49,12.51,216600.0,9.0938,9.1156,9.0938,9.1083,216600.0
2008-03-18 11:50:00,12.51,12.53,12.5,12.51,245800.0,9.1083,9.1229,9.101,9.1083,245800.0
2008-03-18 12:00:00,12.51,12.51,12.49,12.5,197600.0,9.1083,9.1083,9.0938,9.101,197600.0
2008-03-18 12:10:00,12.5,12.51,12.47,12.49,213000.0,9.101,9.1083,9.0792,9.0938,213000.0
2008-03-18 12:20:00,12.49,12.5,12.47,12.48,143600.0,9.0938,9.101,9.0792,9.0865,143600.0
2008-03-18 12:30:00,12.48,12.51,12.47,12.49,435200.0,9.0865,9.1083,9.0792,9.0938,435200.0
2008-03-18 12:40:00,12.49,12.49,12.47,12.48,229200.0,9.0938,9.0938,9.0792,9.0865,229200.0
2008-03-18 12:50:00,12.48,12.49,12.47,12.47,162800.0,9.0865,9.0938,9.0792,9.0792,162800.0
2008-03-18 13:00:00,12.48,12.49,12.46,12.48,68200.0,9.0865,9.0938,9.0719,9.0865,68200.0
2008-03-18 13:10:00,12.48,12.51,12.47,12.49,111800.0,9.0865,9.1083,9.0792,9.0938,111800.0
2008-03-18 13:20:00,12.49,12.5,12.47,12.48,98800.0,9.0938,9.101,9.0792,9.0865,98800.0
2008-03-18 13:30:00,12.48,12.49,12.47,12.48,90800.0,9.0865,9.0938,9.0792,9.0865,90800.0
2008-03-18 13:40:00,12.47,12.51,12.47,12.5,124400.0,9.0792,9.1083,9.0792,9.101,124400.0
2008-03-18 13:50:00,12.49,12.5,12.49,12.49,87000.0,9.0938,9.101,9.0938,9.0938,87000.0
2008-03-18 14:00:00,12.49,12.5,12.47,12.48,143400.0,9.0938,9.101,9.0792,9.0865,143400.0
2008-03-18 14:10:00,12.47,12.5,12.37,12.46,478000.0,9.0792,9.101,9.0064,9.0719,478000.0
2008-03-18 14:20:00,12.45,12.49,12.36,12.39,411200.0,9.0646,9.0938,8.9991,9.0209,411200.0
2008-03-18 14:30:00,12.39,12.4,12.28,12.31,611000.0,9.0209,9.0282,8.9409,8.9627,611000.0
2008-03-18 14:40:00,12.3,12.43,12.3,12.42,478200.0,8.9554,9.0501,8.9554,9.0428,478200.0
2008-03-18 14:50:00,12.42,12.51,12.41,12.49,410800.0,9.0428,9.1083,9.0355,9.0938,410800.0
2008-03-18 15:00:00,12.49,12.51,12.44,12.5,401800.0,9.0938,9.1083,9.0573,9.101,401800.0
2008-03-18 15:10:00,12.5,12.51,12.47,12.51,409600.0,9.101,9.1083,9.0792,9.1083,409600.0
2008-03-18 15:20:00,12.51,12.54,12.47,12.51,472800.0,9.1083,9.1302,9.0792,9.1083,472800.0
2008-03-18 15:30:00,12.51,12.54,12.49,12.52,370800.0,9.1083,9.1302,9.0938,9.1156,370800.0
2008-03-18 15:40:00,12.53,12.57,12.52,12.52,457000.0,9.1229,9.152,9.1156,9.1156,457000.0
2008-03-18 15:50:00,12.53,12.62,12.52,12.59,1416000.0,9.1229,9.1884,9.1156,9.1666,1416000.0
2008-03-19 09:30:00,12.62,12.69,12.54,12.64,456000.0,9.1884,9.2394,9.1302,9.203,456000.0
2008-03-19 09:40:00,12.64,12.67,12.59,12.65,398400.0,9.203,9.2248,9.1666,9.2102,398400.0
2008-03-19 09:50:00,12.65,12.67,12.6,12.6,271800.0,9.2102,9.2248,9.1738,9.1738,271800.0
2008-03-19 10:00:00,12.6,12.63,12.47,12.49,570600.0,9.1738,9.1957,9.0792,9.0938,570600.0
2008-03-19 10:10:00,12.49,12.49,12.32,12.37,675400.0,9.0938,9.0938,8.97,9.0064,675400.0
2008-03-19 10:20:00,12.37,12.4,12.35,12.37,486800.0,9.0064,9.0282,8.9918,9.0064,486800.0
2008-03-19 10:30:00,12.37,12.42,12.37,12.39,459200.0,9.0064,9.0428,9.0064,9.0209,459200.0
2008-03-19 10:40:00,12.38,12.46,12.38,12.46,656600.0,9.0137,9.0719,9.0137,9.0719,656600.0
2008-03-19 10:50:00,12.47,12.5,12.42,12.42,293000.0,9.0792,9.101,9.0428,9.0428,293000.0
2008-03-19 11:00:00,12.43,12.45,12.4,12.4,178600.0,9.0501,9.0646,9.0282,9.0282,178600.0
2008-03-19 11:10:00,12.4,12.44,12.4,12.43,187000.0,9.0282,9.0573,9.0282,9.0501,187000.0
2008-03-19 11:20:00,12.42,12.43,12.4,12.41,230400.0,9.0428,9.0501,9.0282,9.0355,230400.0
2008-03-19 11:30:00,12.41,12.43,12.4,12.4,178800.0,9.0355,9.0501,9.0282,9.0282,178800.0
2008-03-19 11:40:00,12.41,12.41,12.38,12.4,142600.0,9.0355,9.0355,9.0137,9.0282,142600.0
2008-03-19 11:50:00,12.39,12.41,12.38,12.38,204200.0,9.0209,9.0355,9.0137,9.0137,204200.0
2008-03-19 12:00:00,12.38,12.41,12.34,12.41,158600.0,9.0137,9.0355,8.9845,9.0355,158600.0
2008-03-19 12:10:00,12.41,12.43,12.39,12.42,140200.0,9.0355,9.0501,9.0209,9.0428,140200.0
2008-03-19 12:20:00,12.42,12.43,12.37,12.38,149600.0,9.0428,9.0501,9.0064,9.0137,149600.0
2008-03-19 12:30:00,12.39,12.42,12.38,12.39,196400.0,9.0209,9.0428,9.0137,9.0209,196400.0
2008-03-19 12:40:00,12.4,12.42,12.33,12.41,154800.0,9.0282,9.0428,8.9773,9.0355,154800.0
2008-03-19 12:50:00,12.42,12.42,12.38,12.4,120200.0,9.0428,9.0428,9.0137,9.0282,120200.0
2008-03-19 13:00:00,12.4,12.4,12.36,12.38,197800.0,9.0282,9.0282,8.9991,9.0137,197800.0
2008-03-19 13:10:00,12.38,12.4,12.36,12.4,117600.0,9.0137,9.0282,8.9991,9.0282,117600.0
2008-03-19 13:20:00,12.4,12.4,12.34,12.35,166200.0,9.0282,9.0282,8.9845,8.9918,166200.0
2008-03-19 13:30:00,12.35,12.37,12.33,12.36,218400.0,8.9918,9.0064,8.9773,8.9991,218400.0
2008-03-19 13:40:00,12.36,12.39,12.34,12.38,143000.0,8.9991,9.0209,8.9845,9.0137,143000.0
2008-03-19 13:50:00,12.38,12.38,12.3,12.36,254000.0,9.0137,9.0137,8.9554,8.9991,254000.0
2008-03-19 14:00:00,12.35,12.4,12.31,12.39,465600.0,8.9918,9.0282,8.9627,9.0209,465600.0
2008-03-19 14:10:00,12.39,12.4,12.34,12.38,446800.0,9.0209,9.0282,8.9845,9.0137,446800.0
2008-03-19 14:20:00,12.38,12.46,12.38,12.45,385600.0,9.0137,9.0719,9.0137,9.0646,385600.0
2008-03-19 14:30:00,12.45,12.47,12.35,12.38,496400.0,9.0646,9.0792,8.9918,9.0137,496400.0
2008-03-19 14:40:00,12.38,12.45,12.36,12.42,452200.0,9.0137,9.0646,8.9991,9.0428,452200.0
2008-03-19 14:50:00,12.43,12.54,12.43,12.52,521200.0,9.0501,9.1302,9.0501,9.1156,521200.0
2008-03-19 15:00:00,12.52,12.57,12.49,12.55,557400.0,9.1156,9.152,9.0938,9.1374,557400.0
2008-03-19 15:10:00,12.56,12.59,12.52,12.54,663000.0,9.1447,9.1666,9.1156,9.1302,663000.0
2008-03-19 15:20:00,12.54,12.56,12.49,12.53,693400.0,9.1302,9.1447,9.0938,9.1229,693400.0
2008-03-19 15:30:00,12.53,12.55,12.43,12.43,584000.0,9.1229,9.1374,9.0501,9.0501,584000.0
2008-03-19 15:40:00,12.43,12.56,12.43,12.56,916200.0,9.0501,9.1447,9.0501,9.1447,916200.0
2008-03-19 15:50:00,12.56,12.56,12.47,12.47,1132600.0,9.1447,9.1447,9.0792,9.0792,1132600.0
2008-03-20 09:30:00,12.56,12.63,12.53,12.56,1693200.0,9.1447,9.1957,9.1229,9.1447,1693200.0
2008-03-20 09:40:00,12.56,12.6,12.52,12.59,269200.0,9.1447,9.1738,9.1156,9.1666,269200.0
2008-03-20 09:50:00,12.58,12.63,12.56,12.6,268400.0,9.1593,9.1957,9.1447,9.1738,268400.0
2008-03-20 10:00:00,12.61,12.7,12.58,12.58,336000.0,9.1811,9.2467,9.1593,9.1593,336000.0
2008-03-20 10:10:00,12.58,12.63,12.57,12.62,203200.0,9.1593,9.1957,9.152,9.1884,203200.0
2008-03-20 10:20:00,12.61,12.67,12.61,12.66,183600.0,9.1811,9.2248,9.1811,9.2175,183600.0
2008-03-20 10:30:00,12.66,12.69,12.63,12.63,504800.0,9.2175,9.2394,9.1957,9.1957,504800.0
2008-03-20 10:40:00,12.63,12.66,12.61,12.62,387600.0,9.1957,9.2175,9.1811,9.1884,387600.0
2008-03-20 10:50:00,12.62,12.65,12.61,12.65,224200.0,9.1884,9.2102,9.1811,9.2102,224200.0
2008-03-20 11:00:00,12.65,12.65,12.59,12.6,191400.0,9.2102,9.2102,9.1666,9.1738,191400.0
2008-03-20 11:10:00,12.6,12.6,12.56,12.57,272400.0,9.1738,9.1738,9.1447,9.152,272400.0
2008-03-20 11:20:00,12.57,12.61,12.56,12.6,289400.0,9.152,9.1811,9.1447,9.1738,289400.0
2008-03-20 11:30:00,12.59,12.6,12.53,12.56,232400.0,9.1666,9.1738,9.1229,9.1447,232400.0
2008-03-20 11:40:00,12.56,12.56,12.49,12.49,250000.0,9.1447,9.1447,9.0938,9.0938,250000.0
2008-03-20 11:50:00,12.49,12.5,12.47,12.49,166800.0,9.0938,9.101,9.0792,9.0938,166800.0
2008-03-20 12:00:00,12.49,12.57,12.48,12.51,249200.0,9.0938,9.152,9.0865,9.1083,249200.0
2008-03-20 12:10:00,12.5,12.56,12.49,12.55,204800.0,9.101,9.1447,9.0938,9.1374,204800.0
2008-03-20 12:20:00,12.56,12.56,12.49,12.49,230600.0,9.1447,9.1447,9.0938,9.0938,230600.0
2008-03-20 12:30:00,12.49,12.51,12.47,12.49,205600.0,9.0938,9.1083,9.0792,9.0938,205600.0
2008-03-20 12:40:00,12.48,12.52,12.47,12.49,152000.0,9.0865,9.1156,9.0792,9.0938,152000.0
2008-03-20 12:50:00,12.5,12.54,12.49,12.49,328000.0,9.101,9.1302,9.0938,9.0938,328000.0
2008-03-20 13:00:00,12.49,12.52,12.49,12.49,146800.0,9.0938,9.1156,9.0938,9.0938,146800.0
2008-03-20 13:10:00,12.49,12.5,12.47,12.47,121800.0,9.0938,9.101,9.0792,9.0792,121800.0
2008-03-20 13:20:00,12.48,12.52,12.47,12.52,194600.0,9.0865,9.1156,9.0792,9.1156,194600.0
2008-03-20 13:30:00,12.52,12.55,12.5,12.55,171400.0,9.1156,9.1374,9.101,9.1374,171400.0
2008-03-20 13:40:00,12.55,12.56,12.54,12.54,160800.0,9.1374,9.1447,9.1302,9.1302,160800.0
2008-03-20 13:50:00,12.54,12.56,12.53,12.55,157200.0,9.1302,9.1447,9.1229,9.1374,157200.0
2008-03-20 14:00:00,12.55,12.6,12.55,12.59,171800.0,9.1374,9.1738,9.1374,9.1666,171800.0
2008-03-20 14:10:00,12.59,12.61,12.58,12.59,216000.0,9.1666,9.1811,9.1593,9.1666,216000.0
2008-03-20 14:20:00,12.59,12.62,12.58,12.62,160400.0,9.1666,9.1884,9.1593,9.1884,160400.0
2008-03-20 14:30:00,12.62,12.7,12.61,12.69,230600.0,9.1884,9.2467,9.1811,9.2394,230600.0
2008-03-20 14:40:00,12.69,12.69,12.65,12.68,295800.0,9.2394,9.2394,9.2102,9.2321,295800.0
2008-03-20 14:50:00,12.67,12.69,12.66,12.69,261800.0,9.2248,9.2394,9.2175,9.2394,261800.0
2008-03-20 15:00:00,12.69,12.72,12.68,12.7,241600.0,9.2394,9.2612,9.2321,9.2467,241600.0
2008-03-20 15:10:00,12.69,12.72,12.69,12.71,296400.0,9.2394,9.2612,9.2394,9.2539,296400.0
2008-03-20 15:20:00,12.71,12.72,12.67,12.68,346400.0,9.2539,9.2612,9.2248,9.2321,346400.0
2008-03-20 15:30:00,12.68,12.71,12.65,12.66,355200.0,9.2321,9.2539,9.2102,9.2175,355200.0
2008-03-20 15:40:00,12.66,12.7,12.65,12.69,514200.0,9.2175,9.2467,9.2102,9.2394,514200.0
2008-03-20 15:50:00,12.68,12.72,12.47,12.71,733800.0,9.2321,9.2612,9.0792,9.2539,733800.0
2008-03-24 09:30:00,12.74,12.78,12.7,12.71,366800.0,9.2758,9.3049,9.2467,9.2539,366800.0
2008-03-24 09:40:00,12.72,12.73,12.67,12.68,332400.0,9.2612,9.2685,9.2248,9.2321,332400.0
2008-03-24 09:50:00,12.69,12.71,12.62,12.63,300400.0,9.2394,9.2539,9.1884,9.1957,300400.0
2008-03-24 10:00:00,12.63,12.7,12.62,12.7,443600.0,9.1957,9.2467,9.1884,9.2467,443600.0
2008-03-24 10:10:00,12.7,12.71,12.64,12.65,311400.0,9.2467,9.2539,9.203,9.2102,311400.0
2008-03-24 10:20:00,12.67,12.68,12.61,12.61,219000.0,9.2248,9.2321,9.1811,9.1811,219000.0
2008-03-24 10:30:00,12.61,12.69,12.61,12.69,295200.0,9.1811,9.2394,9.1811,9.2394,295200.0
2008-03-24 10:40:00,12.69,12.69,12.63,12.63,230800.0,9.2394,9.2394,9.1957,9.1957,230800.0
2008-03-24 10:50:00,12.63,12.67,12.63,12.66,136600.0,9.1957,9.2248,9.1957,9.2175,136600.0
2008-03-24 11:00:00,12.65,12.68,12.65,12.68,137600.0,9.2102,9.2321,9.2102,9.2321,137600.0
2008-03-24 11:10:00,12.68,12.7,12.66,12.7,231400.0,9.2321,9.2467,9.2175,9.2467,231400.0
2008-03-24 11:20:00,12.7,12.71,12.69,12.7,148000.0,9.2467,9.2539,9.2394,9.2467,148000.0
2008-03-24 11:30:00,12.7,12.71,12.68,12.71,196000.0,9.2467,9.2539,9.2321,9.2539,196000.0
2008-03-24 11:40:00,12.7,12.71,12.65,12.66,179600.0,9.2467,9.2539,9.2102,9.2175,179600.0
2008-03-24 11:50:00,12.66,12.68,12.65,12.67,126400.0,9.2175,9.2321,9.2102,9.2248,126400.0
2008-03-24 12:00:00,12.67,12.69,12.66,12.69,145200.0,9.2248,9.2394,9.2175,9.2394,145200.0
2008-03-24 12:10:00,12.68,12.71,12.68,12.7,186600.0,9.2321,9.2539,9.2321,9.2467,186600.0
2008-03-24 12:20:00,12.7,12.72,12.69,12.72,312800.0,9.2467,9.2612,9.2394,9.2612,312800.0
2008-03-24 12:30:00,12.72,12.74,12.71,12.74,163400.0,9.2612,9.2758,9.2539,9.2758,163400.0
2008-03-24 12:40:00,12.73,12.76,12.72,12.75,456600.0,9.2685,9.2903,9.2612,9.2831,456600.0
2008-03-24 12:50:00,12.74,12.76,12.74,12.75,226800.0,9.2758,9.2903,9.2758,9.2831,226800.0
2008-03-24 13:00:00,12.75,12.76,12.72,12.74,117400.0,9.2831,9.2903,9.2612,9.2758,117400.0
2008-03-24 13:10:00,12.74,12.74,12.72,12.72,41600.0,9.2758,9.2758,9.2612,9.2612,41600.0
2008-03-24 13:20:00,12.72,12.74,12.72,12.72,76800.0,9.2612,9.2758,9.2612,9.2612,76800.0
2008-03-24 13:30:00,12.72,12.72,12.67,12.68,187200.0,9.2612,9.2612,9.2248,9.2321,187200.0
2008-03-24 13:40:00,12.68,12.7,12.68,12.69,139000.0,9.2321,9.2467,9.2321,9.2394,139000.0
2008-03-24 13:50:00,12.69,12.7,12.67,12.69,128200.0,9.2394,9.2467,9.2248,9.2394,128200.0
2008-03-24 14:00:00,12.69,12.69,12.67,12.68,102000.0,9.2394,9.2394,9.2248,9.2321,102000.0
2008-03-24 14:10:00,12.68,12.68,12.65,12.68,467000.0,9.2321,9.2321,9.2102,9.2321,467000.0
2008-03-24 14:20:00,12.68,12.69,12.67,12.67,144800.0,9.2321,9.2394,9.2248,9.2248,144800.0
2008-03-24 14:30:00,12.67,12.67,12.65,12.65,259200.0,9.2248,9.2248,9.2102,9.2102,259200.0
2008-03-24 14:40:00,12.65,12.68,12.62,12.62,313800.0,9.2102,9.2321,9.1884,9.1884,313800.0
2008-03-24 14:50:00,12.62,12.63,12.59,12.6,476600.0,9.1884,9.1957,9.1666,9.1738,476600.0
2008-03-24 15:00:00,12.6,12.63,12.57,12.58,344800.0,9.1738,9.1957,9.152,9.1593,344800.0
2008-03-24 15:10:00,12.58,12.63,12.58,12.61,237800.0,9.1593,9.1957,9.1593,9.1811,237800.0
2008-03-24 15:20:00,12.61,12.62,12.57,12.57,200800.0,9.1811,9.1884,9.152,9.152,200800.0
2008-03-24 15:30:00,12.57,12.62,12.57,12.61,424600.0,9.152,9.1884,9.152,9.1811,424600.0
2008-03-24 15:40:00,12.61,12.63,12.58,12.59,410000.0,9.1811,9.1957,9.1593,9.1666,410000.0
2008-03-24 15:50:00,12.59,12.62,12.59,12.62,420000.0,9.1666,9.1884,9.1666,9.1884,420000.0
2008-03-25 09:30:00,12.62,12.69,12.59,12.68,463400.0,9.1884,9.2394,9.1666,9.2321,463400.0
2008-03-25 09:40:00,12.67,12.8,12.67,12.72,605400.0,9.2248,9.3195,9.2248,9.2612,605400.0
2008-03-25 09:50:00,12.72,12.74,12.68,12.71,372800.0,9.2612,9.2758,9.2321,9.2539,372800.0
2008-03-25 10:00:00,12.71,12.75,12.68,12.74,460600.0,9.2539,9.2831,9.2321,9.2758,460600.0
2008-03-25 10:10:00,12.74,12.84,12.74,12.78,440200.0,9.2758,9.3486,9.2758,9.3049,440200.0
2008-03-25 10:20:00,12.78,12.79,12.71,12.74,232200.0,9.3049,9.3122,9.2539,9.2758,232200.0
2008-03-25 10:30:00,12.74,12.79,12.74,12.79,306400.0,9.2758,9.3122,9.2758,9.3122,306400.0
2008-03-25 10:40:00,12.79,12.83,12.78,12.83,236400.0,9.3122,9.3413,9.3049,9.3413,236400.0
2008-03-25 10:50:00,12.83,12.84,12.79,12.81,320800.0,9.3413,9.3486,9.3122,9.3267,320800.0
2008-03-25 11:00:00,12.81,12.84,12.76,12.76,344800.0,9.3267,9.3486,9.2903,9.2903,344800.0
2008-03-25 11:10:00,12.77,12.78,12.71,12.71,188000.0,9.2976,9.3049,9.2539,9.2539,188000.0
2008-03-25 11:20:00,12.72,12.72,12.69,12.7,188200.0,9.2612,9.2612,9.2394,9.2467,188200.0
2008-03-25 11:30:00,12.7,12.74,12.67,12.67,217400.0,9.2467,9.2758,9.2248,9.2248,217400.0
2008-03-25 11:40:00,12.67,12.67,12.65,12.66,101800.0,9.2248,9.2248,9.2102,9.2175,101800.0
2008-03-25 11:50:00,12.65,12.68,12.63,12.65,164600.0,9.2102,9.2321,9.1957,9.2102,164600.0
2008-03-25 12:00:00,12.65,12.69,12.63,12.67,217200.0,9.2102,9.2394,9.1957,9.2248,217200.0
2008-03-25 12:10:00,12.67,12.72,12.67,12.7,120600.0,9.2248,9.2612,9.2248,9.2467,120600.0
2008-03-25 12:20:00,12.71,12.72,12.69,12.72,205200.0,9.2539,9.2612,9.2394,9.2612,205200.0
2008-03-25 12:30:00,12.71,12.75,12.71,12.75,93400.0,9.2539,9.2831,9.2539,9.2831,93400.0
2008-03-25 12:40:00,12.76,12.77,12.71,12.73,134200.0,9.2903,9.2976,9.2539,9.2685,134200.0
2008-03-25 12:50:00,12.73,12.74,12.72,12.73,103200.0,9.2685,9.2758,9.2612,9.2685,103200.0
2008-03-25 13:00:00,12.74,12.74,12.69,12.69,79200.0,9.2758,9.2758,9.2394,9.2394,79200.0
2008-03-25 13:10:00,12.7,12.71,12.69,12.71,94600.0,9.2467,9.2539,9.2394,9.2539,94600.0
2008-03-25 13:20:00,12.7,12.72,12.69,12.71,84800.0,9.2467,9.2612,9.2394,9.2539,84800.0
2008-03-25 13:30:00,12.71,12.73,12.69,12.69,132000.0,9.2539,9.2685,9.2394,9.2394,132000.0
2008-03-25 13:40:00,12.69,12.7,12.68,12.7,74800.0,9.2394,9.2467,9.2321,9.2467,74800.0
2008-03-25 13:50:00,12.7,12.73,12.69,12.72,100400.0,9.2467,9.2685,9.2394,9.2612,100400.0
2008-03-25 14:00:00,12.72,12.72,12.7,12.72,115000.0,9.2612,9.2612,9.2467,9.2612,115000.0
2008-03-25 14:10:00,12.71,12.72,12.69,12.69,113000.0,9.2539,9.2612,9.2394,9.2394,113000.0
2008-03-25 14:20:00,12.7,12.72,12.69,12.71,141000.0,9.2467,9.2612,9.2394,9.2539,141000.0
2008-03-25 14:30:00,12.71,12.72,12.69,12.72,130600.0,9.2539,9.2612,9.2394,9.2612,130600.0
2008-03-25 14:40:00,12.72,12.73,12.7,12.72,168800.0,9.2612,9.2685,9.2467,9.2612,168800.0
2008-03-25 14:50:00,12.72,12.77,12.72,12.76,219400.0,9.2612,9.2976,9.2612,9.2903,219400.0
2008-03-25 15:00:00,12.76,12.77,12.74,12.74,245400.0,9.2903,9.2976,9.2758,9.2758,245400.0
2008-03-25 15:10:00,12.74,12.78,12.73,12.76,529800.0,9.2758,9.3049,9.2685,9.2903,529800.0
2008-03-25 15:20:00,12.75,12.78,12.75,12.78,287000.0,9.2831,9.3049,9.2831,9.3049,287000.0
2008-03-25 15:30:00,12.78,12.8,12.76,12.76,470000.0,9.3049,9.3195,9.2903,9.2903,470000.0
2008-03-25 15:40:00,12.77,12.78,12.72,12.74,454000.0,9.2976,9.3049,9.2612,9.2758,454000.0
2008-03-25 15:50:00,12.74,12.74,12.71,12.74,677400.0,9.2758,9.2758,9.2539,9.2758,677400.0
2008-03-26 09:30:00,12.69,12.72,12.63,12.65,342000.0,9.2394,9.2612,9.1957,9.2102,342000.0
2008-03-26 09:40:00,12.67,12.72,12.66,12.7,240800.0,9.2248,9.2612,9.2175,9.2467,240800.0
2008-03-26 09:50:00,12.69,12.73,12.65,12.72,371000.0,9.2394,9.2685,9.2102,9.2612,371000.0
2008-03-26 10:00:00,12.73,12.75,12.7,12.75,297600.0,9.2685,9.2831,9.2467,9.2831,297600.0
2008-03-26 10:10:00,12.74,12.79,12.72,12.76,266400.0,9.2758,9.3122,9.2612,9.2903,266400.0
2008-03-26 10:20:00,12.76,12.79,12.76,12.76,135800.0,9.2903,9.3122,9.2903,9.2903,135800.0
2008-03-26 10:30:00,12.76,12.77,12.67,12.69,211400.0,9.2903,9.2976,9.2248,9.2394,211400.0
2008-03-26 10:40:00,12.69,12.7,12.61,12.62,227600.0,9.2394,9.2467,9.1811,9.1884,227600.0
2008-03-26 10:50:00,12.61,12.67,12.61,12.67,214400.0,9.1811,9.2248,9.1811,9.2248,214400.0
2008-03-26 11:00:00,12.67,12.68,12.65,12.67,308600.0,9.2248,9.2321,9.2102,9.2248,308600.0
2008-03-26 11:10:00,12.67,12.68,12.64,12.65,149400.0,9.2248,9.2321,9.203,9.2102,149400.0
2008-03-26 11:20:00,12.65,12.68,12.65,12.65,176800.0,9.2102,9.2321,9.2102,9.2102,176800.0
2008-03-26 11:30:00,12.66,12.68,12.65,12.65,99200.0,9.2175,9.2321,9.2102,9.2102,99200.0
2008-03-26 11:40:00,12.65,12.67,12.65,12.67,154400.0,9.2102,9.2248,9.2102,9.2248,154400.0
2008-03-26 11:50:00,12.66,12.68,12.66,12.67,68800.0,9.2175,9.2321,9.2175,9.2248,68800.0
2008-03-26 12:00:00,12.67,12.68,12.65,12.65,87200.0,9.2248,9.2321,9.2102,9.2102,87200.0
2008-03-26 12:10:00,12.65,12.66,12.64,12.65,66200.0,9.2102,9.2175,9.203,9.2102,66200.0
2008-03-26 12:20:00,12.65,12.68,12.65,12.67,83000.0,9.2102,9.2321,9.2102,9.2248,83000.0
2008-03-26 12:30:00,12.67,12.68,12.65,12.65,108800.0,9.2248,9.2321,9.2102,9.2102,108800.0
2008-03-26 12:40:00,12.65,12.65,12.63,12.64,100800.0,9.2102,9.2102,9.1957,9.203,100800.0
2008-03-26 12:50:00,12.64,12.65,12.62,12.63,108000.0,9.203,9.2102,9.1884,9.1957,108000.0
2008-03-26 13:00:00,12.63,12.65,12.62,12.63,93200.0,9.1957,9.2102,9.1884,9.1957,93200.0
2008-03-26 13:10:00,12.63,12.65,12.62,12.62,116600.0,9.1957,9.2102,9.1884,9.1884,116600.0
2008-03-26 13:20:00,12.62,12.63,12.6,12.6,168200.0,9.1884,9.1957,9.1738,9.1738,168200.0
2008-03-26 13:30:00,12.6,12.62,12.58,12.6,316200.0,9.1738,9.1884,9.1593,9.1738,316200.0
2008-03-26 13:40:00,12.6,12.61,12.57,12.59,159400.0,9.1738,9.1811,9.152,9.1666,159400.0
2008-03-26 13:50:00,12.59,12.63,12.58,12.59,380200.0,9.1666,9.1957,9.1593,9.1666,380200.0
2008-03-26 14:00:00,12.59,12.62,12.59,12.61,156200.0,9.1666,9.1884,9.1666,9.1811,156200.0
2008-03-26 14:10:00,12.61,12.61,12.58,12.59,202600.0,9.1811,9.1811,9.1593,9.1666,202600.0
2008-03-26 14:20:00,12.59,12.59,12.54,12.54,261200.0,9.1666,9.1666,9.1302,9.1302,261200.0
2008-03-26 14:30:00,12.54,12.59,12.53,12.58,236400.0,9.1302,9.1666,9.1229,9.1593,236400.0
2008-03-26 14:40:00,12.58,12.59,12.55,12.56,189000.0,9.1593,9.1666,9.1374,9.1447,189000.0
2008-03-26 14:50:00,12.56,12.61,12.56,12.6,194000.0,9.1447,9.1811,9.1447,9.1738,194000.0
2008-03-26 15:00:00,12.61,12.63,12.59,12.6,315400.0,9.1811,9.1957,9.1666,9.1738,315400.0
2008-03-26 15:10:00,12.6,12.6,12.56,12.59,168800.0,9.1738,9.1738,9.1447,9.1666,168800.0
2008-03-26 15:20:00,12.59,12.6,12.55,12.55,199400.0,9.1666,9.1738,9.1374,9.1374,199400.0
2008-03-26 15:30:00,12.56,12.58,12.54,12.55,262400.0,9.1447,9.1593,9.1302,9.1374,262400.0
2008-03-26 15:40:00,12.56,12.57,12.55,12.56,336400.0,9.1447,9.152,9.1374,9.1447,336400.0
2008-03-26 15:50:00,12.56,12.59,12.55,12.58,723000.0,9.1447,9.1666,9.1374,9.1593,723000.0
2008-03-27 09:30:00,12.64,12.69,12.39,12.4,385800.0,9.203,9.2394,9.0209,9.0282,385800.0
2008-03-27 09:40:00,12.4,12.52,12.38,12.51,763400.0,9.0282,9.1156,9.0137,9.1083,763400.0
2008-03-27 09:50:00,12.51,12.53,12.45,12.52,550200.0,9.1083,9.1229,9.0646,9.1156,550200.0
2008-03-27 10:00:00,12.52,12.53,12.5,12.52,425400.0,9.1156,9.1229,9.101,9.1156,425400.0
2008-03-27 10:10:00,12.52,12.53,12.5,12.5,581000.0,9.1156,9.1229,9.101,9.101,581000.0
2008-03-27 10:20:00,12.5,12.52,12.47,12.49,717400.0,9.101,9.1156,9.0792,9.0938,717400.0
2008-03-27 10:30:00,12.49,12.51,12.47,12.5,1198400.0,9.0938,9.1083,9.0792,9.101,1198400.0
2008-03-27 10:40:00,12.5,12.51,12.49,12.49,1097600.0,9.101,9.1083,9.0938,9.0938,1097600.0
2008-03-27 10:50:00,12.5,12.51,12.48,12.5,510400.0,9.101,9.1083,9.0865,9.101,510400.0
2008-03-27 11:00:00,12.5,12.52,12.49,12.51,346200.0,9.101,9.1156,9.0938,9.1083,346200.0
2008-03-27 11:10:00,12.51,12.52,12.5,12.52,381600.0,9.1083,9.1156,9.101,9.1156,381600.0
2008-03-27 11:20:00,12.52,12.52,12.5,12.51,301400.0,9.1156,9.1156,9.101,9.1083,301400.0
2008-03-27 11:30:00,12.51,12.52,12.5,12.51,354800.0,9.1083,9.1156,9.101,9.1083,354800.0
2008-03-27 11:40:00,12.51,12.53,12.51,12.52,672200.0,9.1083,9.1229,9.1083,9.1156,672200.0
2008-03-27 11:50:00,12.52,12.52,12.51,12.52,104200.0,9.1156,9.1156,9.1083,9.1156,104200.0
2008-03-27 12:00:00,12.52,12.52,12.51,12.52,149400.0,9.1156,9.1156,9.1083,9.1156,149400.0
2008-03-27 12:10:00,12.51,12.53,12.51,12.53,522800.0,9.1083,9.1229,9.1083,9.1229,522800.0
2008-03-27 12:20:00,12.53,12.59,12.52,12.59,532600.0,9.1229,9.1666,9.1156,9.1666,532600.0
2008-03-27 12:30:00,12.59,12.63,12.58,12.61,471800.0,9.1666,9.1957,9.1593,9.1811,471800.0
2008-03-27 12:40:00,12.61,12.62,12.59,12.62,325800.0,9.1811,9.1884,9.1666,9.1884,325800.0
2008-03-27 12:50:00,12.62,12.62,12.58,12.59,197400.0,9.1884,9.1884,9.1593,9.1666,197400.0
2008-03-27 13:00:00,12.59,12.62,12.58,12.62,211800.0,9.1666,9.1884,9.1593,9.1884,211800.0
2008-03-27 13:10:00,12.61,12.63,12.61,12.62,133200.0,9.1811,9.1957,9.1811,9.1884,133200.0
2008-03-27 13:20:00,12.62,12.62,12.59,12.59,192000.0,9.1884,9.1884,9.1666,9.1666,192000.0
2008-03-27 13:30:00,12.59,12.6,12.56,12.57,379600.0,9.1666,9.1738,9.1447,9.152,379600.0
2008-03-27 13:40:00,12.56,12.56,12.51,12.52,314400.0,9.1447,9.1447,9.1083,9.1156,314400.0
2008-03-27 13:50:00,12.53,12.54,12.51,12.53,297800.0,9.1229,9.1302,9.1083,9.1229,297800.0
2008-03-27 14:00:00,12.53,12.53,12.49,12.51,160400.0,9.1229,9.1229,9.0938,9.1083,160400.0
2008-03-27 14:10:00,12.52,12.53,12.49,12.49,225000.0,9.1156,9.1229,9.0938,9.0938,225000.0
2008-03-27 14:20:00,12.49,12.5,12.48,12.49,441400.0,9.0938,9.101,9.0865,9.0938,441400.0
2008-03-27 14:30:00,12.49,12.51,12.48,12.51,481800.0,9.0938,9.1083,9.0865,9.1083,481800.0
2008-03-27 14:40:00,12.51,12.51,12.49,12.51,198600.0,9.1083,9.1083,9.0938,9.1083,198600.0
2008-03-27 14:50:00,12.5,12.51,12.45,12.46,358200.0,9.101,9.1083,9.0646,9.0719,358200.0
2008-03-27 15:00:00,12.46,12.48,12.45,12.46,377400.0,9.0719,9.0865,9.0646,9.0719,377400.0
2008-03-27 15:10:00,12.46,12.47,12.44,12.45,256000.0,9.0719,9.0792,9.0573,9.0646,256000.0
2008-03-27 15:20:00,12.45,12.46,12.4,12.42,606600.0,9.0646,9.0719,9.0282,9.0428,606600.0
2008-03-27 15:30:00,12.42,12.42,12.35,12.35,450600.0,9.0428,9.0428,8.9918,8.9918,450600.0
2008-03-27 15:40:00,12.35,12.39,12.35,12.38,366200.0,8.9918,9.0209,8.9918,9.0137,366200.0
2008-03-27 15:50:00,12.38,12.41,12.38,12.38,1065600.0,9.0137,9.0355,9.0137,9.0137,1065600.0
2008-03-28 09:30:00,12.47,12.47,12.38,12.45,610000.0,9.0792,9.0792,9.0137,9.0646,610000.0
2008-03-28 09:40:00,12.43,12.57,12.43,12.55,581800.0,9.0501,9.152,9.0501,9.1374,581800.0
2008-03-28 09:50:00,12.55,12.6,12.55,12.56,333200.0,9.1374,9.1738,9.1374,9.1447,333200.0
2008-03-28 10:00:00,12.55,12.61,12.55,12.6,350600.0,9.1374,9.1811,9.1374,9.1738,350600.0
2008-03-28 10:10:00,12.61,12.62,12.57,12.59,249600.0,9.1811,9.1884,9.152,9.1666,249600.0
2008-03-28 10:20:00,12.59,12.6,12.56,12.59,345000.0,9.1666,9.1738,9.1447,9.1666,345000.0
2008-03-28 10:30:00,12.59,12.63,12.56,12.56,357600.0,9.1666,9.1957,9.1447,9.1447,357600.0
2008-03-28 10:40:00,12.56,12.61,12.56,12.6,311800.0,9.1447,9.1811,9.1447,9.1738,311800.0
2008-03-28 10:50:00,12.6,12.62,12.59,12.62,210200.0,9.1738,9.1884,9.1666,9.1884,210200.0
2008-03-28 11:00:00,12.61,12.63,12.57,12.59,228400.0,9.1811,9.1957,9.152,9.1666,228400.0
2008-03-28 11:10:00,12.59,12.62,12.56,12.61,223400.0,9.1666,9.1884,9.1447,9.1811,223400.0
2008-03-28 11:20:00,12.61,12.65,12.6,12.62,220400.0,9.1811,9.2102,9.1738,9.1884,220400.0
2008-03-28 11:30:00,12.62,12.65,12.62,12.62,468600.0,9.1884,9.2102,9.1884,9.1884,468600.0
2008-03-28 11:40:00,12.62,12.63,12.6,12.6,113600.0,9.1884,9.1957,9.1738,9.1738,113600.0
2008-03-28 11:50:00,12.6,12.65,12.6,12.63,86600.0,9.1738,9.2102,9.1738,9.1957,86600.0
2008-03-28 12:00:00,12.63,12.63,12.6,12.62,152200.0,9.1957,9.1957,9.1738,9.1884,152200.0
2008-03-28 12:10:00,12.62,12.63,12.6,12.6,60600.0,9.1884,9.1957,9.1738,9.1738,60600.0
2008-03-28 12:20:00,12.6,12.63,12.6,12.63,59800.0,9.1738,9.1957,9.1738,9.1957,59800.0
2008-03-28 12:30:00,12.63,12.63,12.6,12.6,88400.0,9.1957,9.1957,9.1738,9.1738,88400.0
2008-03-28 12:40:00,12.6,12.62,12.6,12.61,145800.0,9.1738,9.1884,9.1738,9.1811,145800.0
2008-03-28 12:50:00,12.61,12.62,12.61,12.61,74000.0,9.1811,9.1884,9.1811,9.1811,74000.0
2008-03-28 13:00:00,12.61,12.63,12.61,12.62,68000.0,9.1811,9.1957,9.1811,9.1884,68000.0
2008-03-28 13:10:00,12.62,12.63,12.62,12.62,71000.0,9.1884,9.1957,9.1884,9.1884,71000.0
2008-03-28 13:20:00,12.62,12.64,12.62,12.63,137200.0,9.1884,9.203,9.1884,9.1957,137200.0
2008-03-28 13:30:00,12.63,12.65,12.63,12.65,314200.0,9.1957,9.2102,9.1957,9.2102,314200.0
2008-03-28 13:40:00,12.65,12.65,12.64,12.65,249400.0,9.2102,9.2102,9.203,9.2102,249400.0
2008-03-28 13:50:00,12.65,12.65,12.63,12.65,94400.0,9.2102,9.2102,9.1957,9.2102,94400.0
2008-03-28 14:00:00,12.65,12.67,12.64,12.67,188000.0,9.2102,9.2248,9.203,9.2248,188000.0
2008-03-28 14:10:00,12.67,12.69,12.66,12.68,215400.0,9.2248,9.2394,9.2175,9.2321,215400.0
2008-03-28 14:20:00,12.68,12.69,12.68,12.68,157800.0,9.2321,9.2394,9.2321,9.2321,157800.0
2008-03-28 14:30:00,12.68,12.69,12.65,12.65,264800.0,9.2321,9.2394,9.2102,9.2102,264800.0
2008-03-28 14:40:00,12.65,12.68,12.65,12.67,173000.0,9.2102,9.2321,9.2102,9.2248,173000.0
2008-03-28 14:50:00,12.67,12.69,12.67,12.69,216600.0,9.2248,9.2394,9.2248,9.2394,216600.0
2008-03-28 15:00:00,12.69,12.69,12.63,12.64,253000.0,9.2394,9.2394,9.1957,9.203,253000.0
2008-03-28 15:10:00,12.64,12.64,12.6,12.61,334400.0,9.203,9.203,9.1738,9.1811,334400.0
2008-03-28 15:20:00,12.61,12.63,12.6,12.62,291200.0,9.1811,9.1957,9.1738,9.1884,291200.0
2008-03-28 15:30:00,12.63,12.63,12.62,12.62,168400.0,9.1957,9.1957,9.1884,9.1884,168400.0
2008-03-28 15:40:00,12.62,12.62,12.59,12.59,374400.0,9.1884,9.1884,9.1666,9.1666,374400.0
2008-03-28 15:50:00,12.59,12.61,12.57,12.59,581400.0,9.1666,9.1811,9.152,9.1666,581400.0
2008-03-31 08:30:00,12.58,12.58,12.58,12.58,4000.0,9.1593,9.1593,9.1593,9.1593,4000.0
2008-03-31 08:40:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 08:50:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:00:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:10:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:20:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:30:00,12.63,12.63,12.58,12.59,443200.0,9.1957,9.1957,9.1593,9.1666,443200.0
2008-03-31 09:40:00,12.6,12.69,12.59,12.68,879200.0,9.1738,9.2394,9.1666,9.2321,879200.0
2008-03-31 09:50:00,12.69,12.74,12.68,12.74,787800.0,9.2394,9.2758,9.2321,9.2758,787800.0
2008-03-31 10:00:00,12.74,12.76,12.72,12.75,619400.0,9.2758,9.2903,9.2612,9.2831,619400.0
2008-03-31 10:10:00,12.75,12.8,12.73,12.8,561800.0,9.2831,9.3195,9.2685,9.3195,561800.0
2008-03-31 10:20:00,12.79,12.8,12.73,12.77,296000.0,9.3122,9.3195,9.2685,9.2976,296000.0
2008-03-31 10:30:00,12.77,12.78,12.73,12.73,230400.0,9.2976,9.3049,9.2685,9.2685,230400.0
2008-03-31 10:40:00,12.73,12.77,12.72,12.74,194200.0,9.2685,9.2976,9.2612,9.2758,194200.0
2008-03-31 10:50:00,12.74,12.77,12.74,12.75,402200.0,9.2758,9.2976,9.2758,9.2831,402200.0
2008-03-31 11:00:00,12.74,12.75,12.72,12.73,159200.0,9.2758,9.2831,9.2612,9.2685,159200.0
2008-03-31 11:10:00,12.72,12.76,12.71,12.75,380600.0,9.2612,9.2903,9.2539,9.2831,380600.0
2008-03-31 11:20:00,12.75,12.77,12.72,12.73,337800.0,9.2831,9.2976,9.2612,9.2685,337800.0
2008-03-31 11:30:00,12.73,12.76,12.73,12.76,201400.0,9.2685,9.2903,9.2685,9.2903,201400.0
2008-03-31 11:40:00,12.76,12.76,12.74,12.74,324400.0,9.2903,9.2903,9.2758,9.2758,324400.0
2008-03-31 11:50:00,12.74,12.8,12.74,12.78,360800.0,9.2758,9.3195,9.2758,9.3049,360800.0
2008-03-31 12:00:00,12.77,12.78,12.77,12.77,132000.0,9.2976,9.3049,9.2976,9.2976,132000.0
2008-03-31 12:10:00,12.77,12.78,12.77,12.78,197600.0,9.2976,9.3049,9.2976,9.3049,197600.0
2008-03-31 12:20:00,12.78,12.78,12.77,12.78,261400.0,9.3049,9.3049,9.2976,9.3049,261400.0
2008-03-31 12:30:00,12.78,12.8,12.78,12.8,188600.0,9.3049,9.3195,9.3049,9.3195,188600.0
2008-03-31 12:40:00,12.8,12.8,12.79,12.79,241200.0,9.3195,9.3195,9.3122,9.3122,241200.0
2008-03-31 12:50:00,12.79,12.8,12.78,12.79,224800.0,9.3122,9.3195,9.3049,9.3122,224800.0
2008-03-31 13:00:00,12.79,12.8,12.78,12.79,288800.0,9.3122,9.3195,9.3049,9.3122,288800.0
2008-03-31 13:10:00,12.79,12.79,12.78,12.79,151800.0,9.3122,9.3122,9.3049,9.3122,151800.0
2008-03-31 13:20:00,12.78,12.8,12.77,12.78,380600.0,9.3049,9.3195,9.2976,9.3049,380600.0
2008-03-31 13:30:00,12.78,12.79,12.77,12.79,270000.0,9.3049,9.3122,9.2976,9.3122,270000.0
2008-03-31 13:40:00,12.79,12.79,12.77,12.77,229400.0,9.3122,9.3122,9.2976,9.2976,229400.0
2008-03-31 13:50:00,12.77,12.78,12.75,12.76,266400.0,9.2976,9.3049,9.2831,9.2903,266400.0
2008-03-31 14:00:00,12.75,12.76,12.72,12.72,249400.0,9.2831,9.2903,9.2612,9.2612,249400.0
2008-03-31 14:10:00,12.72,12.72,12.69,12.7,337400.0,9.2612,9.2612,9.2394,9.2467,337400.0
2008-03-31 14:20:00,12.7,12.74,12.7,12.72,450400.0,9.2467,9.2758,9.2467,9.2612,450400.0
2008-03-31 14:30:00,12.72,12.73,12.72,12.72,165400.0,9.2612,9.2685,9.2612,9.2612,165400.0
2008-03-31 14:40:00,12.72,12.73,12.71,12.72,235800.0,9.2612,9.2685,9.2539,9.2612,235800.0
2008-03-31 14:50:00,12.71,12.72,12.69,12.7,506800.0,9.2539,9.2612,9.2394,9.2467,506800.0
2008-03-31 15:00:00,12.7,12.7,12.67,12.69,313000.0,9.2467,9.2467,9.2248,9.2394,313000.0
2008-03-31 15:10:00,12.69,12.69,12.67,12.68,417000.0,9.2394,9.2394,9.2248,9.2321,417000.0
2008-03-31 15:20:00,12.68,12.72,12.67,12.71,516000.0,9.2321,9.2612,9.2248,9.2539,516000.0
2008-03-31 15:30:00,12.71,12.71,12.66,12.67,510200.0,9.2539,9.2539,9.2175,9.2248,510200.0
2008-03-31 15:40:00,12.66,12.71,12.65,12.71,808200.0,9.2175,9.2539,9.2102,9.2539,808200.0
2008-03-31 15:50:00,12.71,12.72,12.67,12.68,1180000.0,9.2539,9.2612,9.2248,9.2321,1180000.0
2008-04-01 08:40:00,12.7,12.7,12.7,12.7,5200.0,9.2467,9.2467,9.2467,9.2467,5200.0
2008-04-01 08:50:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:00:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:10:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:20:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:30:00,12.82,12.82,12.7,12.8,446800.0,9.334,9.334,9.2467,9.3195,446800.0
2008-04-01 09:40:00,12.8,12.81,12.68,12.77,304800.0,9.3195,9.3267,9.2321,9.2976,304800.0
2008-04-01 09:50:00,12.77,12.87,12.76,12.82,354000.0,9.2976,9.3704,9.2903,9.334,354000.0
2008-04-01 10:00:00,12.83,12.88,12.81,12.86,391400.0,9.3413,9.3777,9.3267,9.3631,391400.0
2008-04-01 10:10:00,12.86,12.87,12.83,12.85,292800.0,9.3631,9.3704,9.3413,9.3559,292800.0
2008-04-01 10:20:00,12.86,12.86,12.81,12.85,247000.0,9.3631,9.3631,9.3267,9.3559,247000.0
2008-04-01 10:30:00,12.85,12.9,12.85,12.89,292200.0,9.3559,9.3923,9.3559,9.385,292200.0
2008-04-01 10:40:00,12.89,12.94,12.89,12.92,248600.0,9.385,9.4214,9.385,9.4068,248600.0
2008-04-01 10:50:00,12.92,12.96,12.92,12.95,256800.0,9.4068,9.436,9.4068,9.4287,256800.0
2008-04-01 11:00:00,12.95,12.97,12.94,12.97,255600.0,9.4287,9.4432,9.4214,9.4432,255600.0
2008-04-01 11:10:00,12.97,12.99,12.96,12.99,352000.0,9.4432,9.4578,9.436,9.4578,352000.0
2008-04-01 11:20:00,12.99,12.99,12.94,12.96,340200.0,9.4578,9.4578,9.4214,9.436,340200.0
2008-04-01 11:30:00,12.96,12.99,12.94,12.98,477000.0,9.436,9.4578,9.4214,9.4505,477000.0
2008-04-01 11:40:00,12.97,12.99,12.96,12.96,225800.0,9.4432,9.4578,9.436,9.436,225800.0
2008-04-01 11:50:00,12.96,12.99,12.95,12.96,312200.0,9.436,9.4578,9.4287,9.436,312200.0
2008-04-01 12:00:00,12.95,12.96,12.92,12.93,406600.0,9.4287,9.436,9.4068,9.4141,406600.0
2008-04-01 12:10:00,12.93,12.96,12.92,12.95,401000.0,9.4141,9.436,9.4068,9.4287,401000.0
2008-04-01 12:20:00,12.95,12.96,12.94,12.95,227400.0,9.4287,9.436,9.4214,9.4287,227400.0
2008-04-01 12:30:00,12.95,12.95,12.94,12.94,150400.0,9.4287,9.4287,9.4214,9.4214,150400.0
2008-04-01 12:40:00,12.94,12.95,12.93,12.93,183000.0,9.4214,9.4287,9.4141,9.4141,183000.0
2008-04-01 12:50:00,12.94,12.94,12.9,12.9,134000.0,9.4214,9.4214,9.3923,9.3923,134000.0
2008-04-01 13:00:00,12.9,12.94,12.89,12.94,202000.0,9.3923,9.4214,9.385,9.4214,202000.0
2008-04-01 13:10:00,12.94,12.95,12.93,12.94,128800.0,9.4214,9.4287,9.4141,9.4214,128800.0
2008-04-01 13:20:00,12.94,12.94,12.9,12.9,295200.0,9.4214,9.4214,9.3923,9.3923,295200.0
2008-04-01 13:30:00,12.9,12.91,12.88,12.88,218600.0,9.3923,9.3995,9.3777,9.3777,218600.0
2008-04-01 13:40:00,12.88,12.9,12.87,12.9,223600.0,9.3777,9.3923,9.3704,9.3923,223600.0
2008-04-01 13:50:00,12.9,12.9,12.86,12.87,160200.0,9.3923,9.3923,9.3631,9.3704,160200.0
2008-04-01 14:00:00,12.88,12.88,12.85,12.86,214800.0,9.3777,9.3777,9.3559,9.3631,214800.0
2008-04-01 14:10:00,12.86,12.87,12.83,12.83,253600.0,9.3631,9.3704,9.3413,9.3413,253600.0
2008-04-01 14:20:00,12.83,12.88,12.82,12.85,404600.0,9.3413,9.3777,9.334,9.3559,404600.0
2008-04-01 14:30:00,12.85,12.9,12.83,12.88,410400.0,9.3559,9.3923,9.3413,9.3777,410400.0
2008-04-01 14:40:00,12.88,12.89,12.8,12.82,712000.0,9.3777,9.385,9.3195,9.334,712000.0
2008-04-01 14:50:00,12.83,12.84,12.8,12.8,422800.0,9.3413,9.3486,9.3195,9.3195,422800.0
2008-04-01 15:00:00,12.8,12.85,12.8,12.84,431400.0,9.3195,9.3559,9.3195,9.3486,431400.0
2008-04-01 15:10:00,12.83,12.84,12.78,12.79,635800.0,9.3413,9.3486,9.3049,9.3122,635800.0
2008-04-01 15:20:00,12.79,12.81,12.75,12.76,618200.0,9.3122,9.3267,9.2831,9.2903,618200.0
2008-04-01 15:30:00,12.77,12.86,12.76,12.85,1089000.0,9.2976,9.3631,9.2903,9.3559,1089000.0
2008-04-01 15:40:00,12.85,12.94,12.85,12.91,1395400.0,9.3559,9.4214,9.3559,9.3995,1395400.0
2008-04-01 15:50:00,12.9,12.92,12.87,12.9,769000.0,9.3923,9.4068,9.3704,9.3923,769000.0
2008-04-02 09:30:00,12.95,12.95,12.8,12.81,313400.0,9.4287,9.4287,9.3195,9.3267,313400.0
2008-04-02 09:40:00,12.81,12.85,12.78,12.8,354000.0,9.3267,9.3559,9.3049,9.3195,354000.0
2008-04-02 09:50:00,12.8,12.84,12.8,12.8,396800.0,9.3195,9.3486,9.3195,9.3195,396800.0
2008-04-02 10:00:00,12.8,12.81,12.74,12.74,378400.0,9.3195,9.3267,9.2758,9.2758,378400.0
2008-04-02 10:10:00,12.74,12.77,12.69,12.7,395600.0,9.2758,9.2976,9.2394,9.2467,395600.0
2008-04-02 10:20:00,12.7,12.7,12.66,12.68,588200.0,9.2467,9.2467,9.2175,9.2321,588200.0
2008-04-02 10:30:00,12.68,12.81,12.68,12.8,709400.0,9.2321,9.3267,9.2321,9.3195,709400.0
2008-04-02 10:40:00,12.81,12.81,12.76,12.78,417800.0,9.3267,9.3267,9.2903,9.3049,417800.0
2008-04-02 10:50:00,12.78,12.83,12.78,12.81,547800.0,9.3049,9.3413,9.3049,9.3267,547800.0
2008-04-02 11:00:00,12.81,12.83,12.8,12.82,423000.0,9.3267,9.3413,9.3195,9.334,423000.0
2008-04-02 11:10:00,12.83,12.83,12.81,12.82,267200.0,9.3413,9.3413,9.3267,9.334,267200.0
2008-04-02 11:20:00,12.82,12.84,12.81,12.84,378200.0,9.334,9.3486,9.3267,9.3486,378200.0
2008-04-02 11:30:00,12.83,12.83,12.81,12.82,361800.0,9.3413,9.3413,9.3267,9.334,361800.0
2008-04-02 11:40:00,12.82,12.84,12.79,12.83,365400.0,9.334,9.3486,9.3122,9.3413,365400.0
2008-04-02 11:50:00,12.84,12.84,12.81,12.81,307200.0,9.3486,9.3486,9.3267,9.3267,307200.0
2008-04-02 12:00:00,12.81,12.84,12.8,12.8,375800.0,9.3267,9.3486,9.3195,9.3195,375800.0
2008-04-02 12:10:00,12.8,12.81,12.79,12.8,306000.0,9.3195,9.3267,9.3122,9.3195,306000.0
2008-04-02 12:20:00,12.8,12.81,12.79,12.79,214400.0,9.3195,9.3267,9.3122,9.3122,214400.0
2008-04-02 12:30:00,12.79,12.8,12.74,12.75,165000.0,9.3122,9.3195,9.2758,9.2831,165000.0
2008-04-02 12:40:00,12.74,12.78,12.74,12.75,218200.0,9.2758,9.3049,9.2758,9.2831,218200.0
2008-04-02 12:50:00,12.75,12.79,12.74,12.77,119600.0,9.2831,9.3122,9.2758,9.2976,119600.0
2008-04-02 13:00:00,12.78,12.78,12.76,12.78,198800.0,9.3049,9.3049,9.2903,9.3049,198800.0
2008-04-02 13:10:00,12.78,12.8,12.78,12.79,146600.0,9.3049,9.3195,9.3049,9.3122,146600.0
2008-04-02 13:20:00,12.79,12.8,12.78,12.79,203200.0,9.3122,9.3195,9.3049,9.3122,203200.0
2008-04-02 13:30:00,12.79,12.79,12.77,12.78,152000.0,9.3122,9.3122,9.2976,9.3049,152000.0
2008-04-02 13:40:00,12.78,12.79,12.77,12.78,184800.0,9.3049,9.3122,9.2976,9.3049,184800.0
2008-04-02 13:50:00,12.78,12.78,12.77,12.77,164200.0,9.3049,9.3049,9.2976,9.2976,164200.0
2008-04-02 14:00:00,12.77,12.78,12.76,12.78,189400.0,9.2976,9.3049,9.2903,9.3049,189400.0
2008-04-02 14:10:00,12.78,12.78,12.76,12.77,197600.0,9.3049,9.3049,9.2903,9.2976,197600.0
2008-04-02 14:20:00,12.77,12.77,12.74,12.74,148400.0,9.2976,9.2976,9.2758,9.2758,148400.0
2008-04-02 14:30:00,12.74,12.74,12.7,12.73,307400.0,9.2758,9.2758,9.2467,9.2685,307400.0
2008-04-02 14:40:00,12.73,12.74,12.7,12.7,218400.0,9.2685,9.2758,9.2467,9.2467,218400.0
2008-04-02 14:50:00,12.7,12.71,12.68,12.68,233400.0,9.2467,9.2539,9.2321,9.2321,233400.0
2008-04-02 15:00:00,12.69,12.71,12.66,12.71,375800.0,9.2394,9.2539,9.2175,9.2539,375800.0
2008-04-02 15:10:00,12.71,12.76,12.71,12.76,404400.0,9.2539,9.2903,9.2539,9.2903,404400.0
2008-04-02 15:20:00,12.75,12.77,12.75,12.77,792600.0,9.2831,9.2976,9.2831,9.2976,792600.0
2008-04-02 15:30:00,12.77,12.79,12.76,12.77,758400.0,9.2976,9.3122,9.2903,9.2976,758400.0
2008-04-02 15:40:00,12.77,12.79,12.77,12.79,894600.0,9.2976,9.3122,9.2976,9.3122,894600.0
2008-04-02 15:50:00,12.79,12.79,12.75,12.78,1196000.0,9.3122,9.3122,9.2831,9.3049,1196000.0
2008-04-03 09:30:00,12.73,12.77,12.66,12.7,285600.0,9.2685,9.2976,9.2175,9.2467,285600.0
2008-04-03 09:40:00,12.7,12.73,12.69,12.72,144200.0,9.2467,9.2685,9.2394,9.2612,144200.0
2008-04-03 09:50:00,12.72,12.74,12.69,12.72,317200.0,9.2612,9.2758,9.2394,9.2612,317200.0
2008-04-03 10:00:00,12.72,12.78,12.72,12.76,603600.0,9.2612,9.3049,9.2612,9.2903,603600.0
2008-04-03 10:10:00,12.75,12.77,12.74,12.76,583400.0,9.2831,9.2976,9.2758,9.2903,583400.0
2008-04-03 10:20:00,12.76,12.77,12.74,12.74,303200.0,9.2903,9.2976,9.2758,9.2758,303200.0
2008-04-03 10:30:00,12.74,12.81,12.74,12.78,415200.0,9.2758,9.3267,9.2758,9.3049,415200.0
2008-04-03 10:40:00,12.78,12.81,12.77,12.77,318200.0,9.3049,9.3267,9.2976,9.2976,318200.0
2008-04-03 10:50:00,12.77,12.78,12.74,12.74,191600.0,9.2976,9.3049,9.2758,9.2758,191600.0
2008-04-03 11:00:00,12.74,12.75,12.72,12.73,162600.0,9.2758,9.2831,9.2612,9.2685,162600.0
2008-04-03 11:10:00,12.73,12.74,12.7,12.71,135600.0,9.2685,9.2758,9.2467,9.2539,135600.0
2008-04-03 11:20:00,12.71,12.72,12.63,12.63,242600.0,9.2539,9.2612,9.1957,9.1957,242600.0
2008-04-03 11:30:00,12.63,12.69,12.63,12.68,210000.0,9.1957,9.2394,9.1957,9.2321,210000.0
2008-04-03 11:40:00,12.68,12.72,12.68,12.71,225800.0,9.2321,9.2612,9.2321,9.2539,225800.0
2008-04-03 11:50:00,12.71,12.72,12.7,12.72,205000.0,9.2539,9.2612,9.2467,9.2612,205000.0
2008-04-03 12:00:00,12.71,12.72,12.7,12.72,125600.0,9.2539,9.2612,9.2467,9.2612,125600.0
2008-04-03 12:10:00,12.72,12.72,12.7,12.71,177800.0,9.2612,9.2612,9.2467,9.2539,177800.0
2008-04-03 12:20:00,12.71,12.71,12.7,12.71,106200.0,9.2539,9.2539,9.2467,9.2539,106200.0
2008-04-03 12:30:00,12.7,12.74,12.7,12.73,170600.0,9.2467,9.2758,9.2467,9.2685,170600.0
2008-04-03 12:40:00,12.74,12.76,12.72,12.74,291400.0,9.2758,9.2903,9.2612,9.2758,291400.0
2008-04-03 12:50:00,12.74,12.74,12.72,12.72,198000.0,9.2758,9.2758,9.2612,9.2612,198000.0
2008-04-03 13:00:00,12.72,12.72,12.7,12.7,103400.0,9.2612,9.2612,9.2467,9.2467,103400.0
2008-04-03 13:10:00,12.7,12.74,12.7,12.74,129000.0,9.2467,9.2758,9.2467,9.2758,129000.0
2008-04-03 13:20:00,12.74,12.76,12.74,12.74,142800.0,9.2758,9.2903,9.2758,9.2758,142800.0
2008-04-03 13:30:00,12.74,12.75,12.72,12.74,160400.0,9.2758,9.2831,9.2612,9.2758,160400.0
2008-04-03 13:40:00,12.73,12.74,12.7,12.71,130800.0,9.2685,9.2758,9.2467,9.2539,130800.0
2008-04-03 13:50:00,12.71,12.72,12.7,12.71,121200.0,9.2539,9.2612,9.2467,9.2539,121200.0
2008-04-03 14:00:00,12.71,12.72,12.7,12.71,144400.0,9.2539,9.2612,9.2467,9.2539,144400.0
2008-04-03 14:10:00,12.71,12.72,12.68,12.69,190000.0,9.2539,9.2612,9.2321,9.2394,190000.0
2008-04-03 14:20:00,12.69,12.72,12.68,12.71,197200.0,9.2394,9.2612,9.2321,9.2539,197200.0
2008-04-03 14:30:00,12.72,12.73,12.71,12.72,115400.0,9.2612,9.2685,9.2539,9.2612,115400.0
2008-04-03 14:40:00,12.72,12.74,12.71,12.72,144400.0,9.2612,9.2758,9.2539,9.2612,144400.0
2008-04-03 14:50:00,12.72,12.74,12.71,12.74,291400.0,9.2612,9.2758,9.2539,9.2758,291400.0
2008-04-03 15:00:00,12.74,12.74,12.71,12.72,89400.0,9.2758,9.2758,9.2539,9.2612,89400.0
2008-04-03 15:10:00,12.72,12.72,12.69,12.69,178200.0,9.2612,9.2612,9.2394,9.2394,178200.0
2008-04-03 15:20:00,12.69,12.69,12.67,12.67,148000.0,9.2394,9.2394,9.2248,9.2248,148000.0
2008-04-03 15:30:00,12.67,12.7,12.66,12.7,217400.0,9.2248,9.2467,9.2175,9.2467,217400.0
2008-04-03 15:40:00,12.69,12.7,12.67,12.67,290800.0,9.2394,9.2467,9.2248,9.2248,290800.0
2008-04-03 15:50:00,12.68,12.71,12.66,12.69,495600.0,9.2321,9.2539,9.2175,9.2394,495600.0
2008-04-04 09:30:00,12.69,12.74,12.58,12.72,444800.0,9.2394,9.2758,9.1593,9.2612,444800.0
2008-04-04 09:40:00,12.72,12.8,12.71,12.78,341400.0,9.2612,9.3195,9.2539,9.3049,341400.0
2008-04-04 09:50:00,12.78,12.84,12.74,12.81,396800.0,9.3049,9.3486,9.2758,9.3267,396800.0
2008-04-04 10:00:00,12.82,12.83,12.75,12.79,329200.0,9.334,9.3413,9.2831,9.3122,329200.0
2008-04-04 10:10:00,12.79,12.81,12.77,12.78,358600.0,9.3122,9.3267,9.2976,9.3049,358600.0
2008-04-04 10:20:00,12.78,12.78,12.74,12.78,347000.0,9.3049,9.3049,9.2758,9.3049,347000.0
2008-04-04 10:30:00,12.78,12.78,12.71,12.72,382400.0,9.3049,9.3049,9.2539,9.2612,382400.0
2008-04-04 10:40:00,12.72,12.73,12.68,12.69,309200.0,9.2612,9.2685,9.2321,9.2394,309200.0
2008-04-04 10:50:00,12.7,12.7,12.67,12.67,190800.0,9.2467,9.2467,9.2248,9.2248,190800.0
2008-04-04 11:00:00,12.67,12.7,12.65,12.65,226600.0,9.2248,9.2467,9.2102,9.2102,226600.0
2008-04-04 11:10:00,12.65,12.65,12.62,12.62,325000.0,9.2102,9.2102,9.1884,9.1884,325000.0
2008-04-04 11:20:00,12.62,12.63,12.61,12.63,257600.0,9.1884,9.1957,9.1811,9.1957,257600.0
2008-04-04 11:30:00,12.63,12.63,12.62,12.62,264400.0,9.1957,9.1957,9.1884,9.1884,264400.0
2008-04-04 11:40:00,12.62,12.63,12.61,12.61,258400.0,9.1884,9.1957,9.1811,9.1811,258400.0
2008-04-04 11:50:00,12.61,12.61,12.58,12.58,238600.0,9.1811,9.1811,9.1593,9.1593,238600.0
2008-04-04 12:00:00,12.58,12.61,12.58,12.59,240200.0,9.1593,9.1811,9.1593,9.1666,240200.0
2008-04-04 12:10:00,12.6,12.66,12.6,12.63,427000.0,9.1738,9.2175,9.1738,9.1957,427000.0
2008-04-04 12:20:00,12.63,12.73,12.59,12.63,234600.0,9.1957,9.2685,9.1666,9.1957,234600.0
2008-04-04 12:30:00,12.63,12.63,12.6,12.62,135200.0,9.1957,9.1957,9.1738,9.1884,135200.0
2008-04-04 12:40:00,12.63,12.65,12.61,12.61,182800.0,9.1957,9.2102,9.1811,9.1811,182800.0
2008-04-04 12:50:00,12.61,12.64,12.61,12.63,123000.0,9.1811,9.203,9.1811,9.1957,123000.0
2008-04-04 13:00:00,12.63,12.63,12.59,12.61,210200.0,9.1957,9.1957,9.1666,9.1811,210200.0
2008-04-04 13:10:00,12.61,12.63,12.6,12.61,106000.0,9.1811,9.1957,9.1738,9.1811,106000.0
2008-04-04 13:20:00,12.62,12.62,12.59,12.61,221600.0,9.1884,9.1884,9.1666,9.1811,221600.0
2008-04-04 13:30:00,12.61,12.62,12.59,12.6,180600.0,9.1811,9.1884,9.1666,9.1738,180600.0
2008-04-04 13:40:00,12.6,12.6,12.59,12.6,149000.0,9.1738,9.1738,9.1666,9.1738,149000.0
2008-04-04 13:50:00,12.6,12.61,12.58,12.61,208200.0,9.1738,9.1811,9.1593,9.1811,208200.0
2008-04-04 14:00:00,12.61,12.62,12.58,12.58,235800.0,9.1811,9.1884,9.1593,9.1593,235800.0
2008-04-04 14:10:00,12.58,12.59,12.58,12.59,174600.0,9.1593,9.1666,9.1593,9.1666,174600.0
2008-04-04 14:20:00,12.59,12.59,12.58,12.58,203200.0,9.1666,9.1666,9.1593,9.1593,203200.0
2008-04-04 14:30:00,12.58,12.61,12.55,12.6,332400.0,9.1593,9.1811,9.1374,9.1738,332400.0
2008-04-04 14:40:00,12.6,12.62,12.6,12.6,152400.0,9.1738,9.1884,9.1738,9.1738,152400.0
2008-04-04 14:50:00,12.6,12.61,12.57,12.57,220400.0,9.1738,9.1811,9.152,9.152,220400.0
2008-04-04 15:00:00,12.58,12.62,12.55,12.6,413200.0,9.1593,9.1884,9.1374,9.1738,413200.0
2008-04-04 15:10:00,12.6,12.6,12.54,12.56,520600.0,9.1738,9.1738,9.1302,9.1447,520600.0
2008-04-04 15:20:00,12.56,12.59,12.54,12.54,485800.0,9.1447,9.1666,9.1302,9.1302,485800.0
2008-04-04 15:30:00,12.54,12.55,12.51,12.53,547400.0,9.1302,9.1374,9.1083,9.1229,547400.0
2008-04-04 15:40:00,12.53,12.54,12.49,12.5,611800.0,9.1229,9.1302,9.0938,9.101,611800.0
2008-04-04 15:50:00,12.5,12.62,12.49,12.6,1383200.0,9.101,9.1884,9.0938,9.1738,1383200.0
2008-04-07 09:30:00,12.67,12.67,12.54,12.54,246200.0,9.2248,9.2248,9.1302,9.1302,246200.0
2008-04-07 09:40:00,12.54,12.55,12.49,12.49,252000.0,9.1302,9.1374,9.0938,9.0938,252000.0
2008-04-07 09:50:00,12.49,12.56,12.49,12.52,222400.0,9.0938,9.1447,9.0938,9.1156,222400.0
2008-04-07 10:00:00,12.52,12.52,12.47,12.49,221800.0,9.1156,9.1156,9.0792,9.0938,221800.0
2008-04-07 10:10:00,12.49,12.49,12.45,12.45,206400.0,9.0938,9.0938,9.0646,9.0646,206400.0
2008-04-07 10:20:00,12.45,12.45,12.41,12.41,203200.0,9.0646,9.0646,9.0355,9.0355,203200.0
2008-04-07 10:30:00,12.41,12.47,12.41,12.46,272200.0,9.0355,9.0792,9.0355,9.0719,272200.0
2008-04-07 10:40:00,12.46,12.52,12.46,12.49,1496200.0,9.0719,9.1156,9.0719,9.0938,1496200.0
2008-04-07 10:50:00,12.49,12.52,12.49,12.52,427000.0,9.0938,9.1156,9.0938,9.1156,427000.0
2008-04-07 11:00:00,12.52,12.53,12.49,12.51,265400.0,9.1156,9.1229,9.0938,9.1083,265400.0
2008-04-07 11:10:00,12.51,12.51,12.46,12.46,321400.0,9.1083,9.1083,9.0719,9.0719,321400.0
2008-04-07 11:20:00,12.47,12.47,12.45,12.46,212200.0,9.0792,9.0792,9.0646,9.0719,212200.0
2008-04-07 11:30:00,12.46,12.46,12.44,12.45,267400.0,9.0719,9.0719,9.0573,9.0646,267400.0
2008-04-07 11:40:00,12.45,12.46,12.42,12.42,410200.0,9.0646,9.0719,9.0428,9.0428,410200.0
2008-04-07 11:50:00,12.42,12.42,12.38,12.38,252400.0,9.0428,9.0428,9.0137,9.0137,252400.0
2008-04-07 12:00:00,12.38,12.4,12.38,12.38,278800.0,9.0137,9.0282,9.0137,9.0137,278800.0
2008-04-07 12:10:00,12.38,12.4,12.36,12.4,484800.0,9.0137,9.0282,8.9991,9.0282,484800.0
2008-04-07 12:20:00,12.4,12.4,12.39,12.4,238000.0,9.0282,9.0282,9.0209,9.0282,238000.0
2008-04-07 12:30:00,12.4,12.44,12.4,12.42,614600.0,9.0282,9.0573,9.0282,9.0428,614600.0
2008-04-07 12:40:00,12.42,12.42,12.4,12.4,314000.0,9.0428,9.0428,9.0282,9.0282,314000.0
2008-04-07 12:50:00,12.4,12.42,12.4,12.4,129600.0,9.0282,9.0428,9.0282,9.0282,129600.0
2008-04-07 13:00:00,12.41,12.41,12.4,12.4,154200.0,9.0355,9.0355,9.0282,9.0282,154200.0
2008-04-07 13:10:00,12.4,12.42,12.37,12.37,500000.0,9.0282,9.0428,9.0064,9.0064,500000.0
2008-04-07 13:20:00,12.37,12.38,12.37,12.37,438000.0,9.0064,9.0137,9.0064,9.0064,438000.0
2008-04-07 13:30:00,12.36,12.38,12.35,12.37,1033400.0,8.9991,9.0137,8.9918,9.0064,1033400.0
2008-04-07 13:40:00,12.37,12.38,12.36,12.38,631000.0,9.0064,9.0137,8.9991,9.0137,631000.0
2008-04-07 13:50:00,12.38,12.38,12.36,12.38,397400.0,9.0137,9.0137,8.9991,9.0137,397400.0
2008-04-07 14:00:00,12.38,12.4,12.38,12.4,284200.0,9.0137,9.0282,9.0137,9.0282,284200.0
2008-04-07 14:10:00,12.4,12.41,12.38,12.38,380600.0,9.0282,9.0355,9.0137,9.0137,380600.0
2008-04-07 14:20:00,12.38,12.4,12.37,12.38,382800.0,9.0137,9.0282,9.0064,9.0137,382800.0
2008-04-07 14:30:00,12.38,12.39,12.36,12.38,584200.0,9.0137,9.0209,8.9991,9.0137,584200.0
2008-04-07 14:40:00,12.38,12.4,12.37,12.4,398600.0,9.0137,9.0282,9.0064,9.0282,398600.0
2008-04-07 14:50:00,12.4,12.42,12.38,12.38,242400.0,9.0282,9.0428,9.0137,9.0137,242400.0
2008-04-07 15:00:00,12.38,12.4,12.38,12.4,334000.0,9.0137,9.0282,9.0137,9.0282,334000.0
2008-04-07 15:10:00,12.39,12.41,12.38,12.41,268400.0,9.0209,9.0355,9.0137,9.0355,268400.0
2008-04-07 15:20:00,12.41,12.42,12.4,12.4,528600.0,9.0355,9.0428,9.0282,9.0282,528600.0
2008-04-07 15:30:00,12.4,12.41,12.35,12.35,699400.0,9.0282,9.0355,8.9918,8.9918,699400.0
2008-04-07 15:40:00,12.35,12.38,12.33,12.37,1719000.0,8.9918,9.0137,8.9773,9.0064,1719000.0
2008-04-07 15:50:00,12.37,12.42,12.37,12.4,1391600.0,9.0064,9.0428,9.0064,9.0282,1391600.0
2008-04-08 09:30:00,12.29,12.34,12.28,12.34,207200.0,8.9481,8.9845,8.9409,8.9845,207200.0
2008-04-08 09:40:00,12.33,12.34,12.31,12.34,258000.0,8.9773,8.9845,8.9627,8.9845,258000.0
2008-04-08 09:50:00,12.34,12.35,12.31,12.33,345600.0,8.9845,8.9918,8.9627,8.9773,345600.0
2008-04-08 10:00:00,12.32,12.34,12.31,12.33,430000.0,8.97,8.9845,8.9627,8.9773,430000.0
2008-04-08 10:10:00,12.33,12.35,12.33,12.34,334000.0,8.9773,8.9918,8.9773,8.9845,334000.0
2008-04-08 10:20:00,12.33,12.35,12.33,12.35,367800.0,8.9773,8.9918,8.9773,8.9918,367800.0
2008-04-08 10:30:00,12.35,12.37,12.34,12.36,274800.0,8.9918,9.0064,8.9845,8.9991,274800.0
2008-04-08 10:40:00,12.36,12.37,12.34,12.35,394800.0,8.9991,9.0064,8.9845,8.9918,394800.0
2008-04-08 10:50:00,12.35,12.36,12.35,12.35,166600.0,8.9918,8.9991,8.9918,8.9918,166600.0
2008-04-08 11:00:00,12.36,12.36,12.35,12.35,167600.0,8.9991,8.9991,8.9918,8.9918,167600.0
2008-04-08 11:10:00,12.35,12.35,12.33,12.34,163800.0,8.9918,8.9918,8.9773,8.9845,163800.0
2008-04-08 11:20:00,12.34,12.34,12.33,12.33,152800.0,8.9845,8.9845,8.9773,8.9773,152800.0
2008-04-08 11:30:00,12.34,12.35,12.33,12.34,168600.0,8.9845,8.9918,8.9773,8.9845,168600.0
2008-04-08 11:40:00,12.34,12.34,12.33,12.33,184400.0,8.9845,8.9845,8.9773,8.9773,184400.0
2008-04-08 11:50:00,12.33,12.34,12.31,12.33,133200.0,8.9773,8.9845,8.9627,8.9773,133200.0
2008-04-08 12:00:00,12.33,12.34,12.33,12.33,130200.0,8.9773,8.9845,8.9773,8.9773,130200.0
2008-04-08 12:10:00,12.33,12.34,12.33,12.34,174600.0,8.9773,8.9845,8.9773,8.9845,174600.0
2008-04-08 12:20:00,12.34,12.36,12.33,12.33,310200.0,8.9845,8.9991,8.9773,8.9773,310200.0
2008-04-08 12:30:00,12.34,12.34,12.33,12.33,157200.0,8.9845,8.9845,8.9773,8.9773,157200.0
2008-04-08 12:40:00,12.33,12.34,12.33,12.34,181600.0,8.9773,8.9845,8.9773,8.9845,181600.0
2008-04-08 12:50:00,12.34,12.34,12.33,12.33,256600.0,8.9845,8.9845,8.9773,8.9773,256600.0
2008-04-08 13:00:00,12.33,12.34,12.32,12.32,376800.0,8.9773,8.9845,8.97,8.97,376800.0
2008-04-08 13:10:00,12.32,12.33,12.32,12.32,143600.0,8.97,8.9773,8.97,8.97,143600.0
2008-04-08 13:20:00,12.32,12.33,12.29,12.29,186200.0,8.97,8.9773,8.9481,8.9481,186200.0
2008-04-08 13:30:00,12.29,12.3,12.28,12.3,164800.0,8.9481,8.9554,8.9409,8.9554,164800.0
2008-04-08 13:40:00,12.3,12.31,12.29,12.3,251600.0,8.9554,8.9627,8.9481,8.9554,251600.0
2008-04-08 13:50:00,12.3,12.33,12.29,12.31,284200.0,8.9554,8.9773,8.9481,8.9627,284200.0
2008-04-08 14:00:00,12.31,12.31,12.28,12.29,217800.0,8.9627,8.9627,8.9409,8.9481,217800.0
2008-04-08 14:10:00,12.29,12.31,12.28,12.3,259400.0,8.9481,8.9627,8.9409,8.9554,259400.0
2008-04-08 14:20:00,12.29,12.31,12.28,12.31,179800.0,8.9481,8.9627,8.9409,8.9627,179800.0
2008-04-08 14:30:00,12.31,12.33,12.31,12.33,173400.0,8.9627,8.9773,8.9627,8.9773,173400.0
2008-04-08 14:40:00,12.33,12.33,12.31,12.33,229800.0,8.9773,8.9773,8.9627,8.9773,229800.0
2008-04-08 14:50:00,12.33,12.35,12.33,12.35,313800.0,8.9773,8.9918,8.9773,8.9918,313800.0
2008-04-08 15:00:00,12.35,12.36,12.34,12.35,194600.0,8.9918,8.9991,8.9845,8.9918,194600.0
2008-04-08 15:10:00,12.34,12.35,12.34,12.35,212600.0,8.9845,8.9918,8.9845,8.9918,212600.0
2008-04-08 15:20:00,12.35,12.35,12.32,12.32,249200.0,8.9918,8.9918,8.97,8.97,249200.0
2008-04-08 15:30:00,12.33,12.35,12.32,12.32,274800.0,8.9773,8.9918,8.97,8.97,274800.0
2008-04-08 15:40:00,12.32,12.33,12.31,12.33,310400.0,8.97,8.9773,8.9627,8.9773,310400.0
2008-04-08 15:50:00,12.33,12.35,12.32,12.34,414400.0,8.9773,8.9918,8.97,8.9845,414400.0
2008-04-09 09:30:00,12.41,12.41,12.28,12.3,235400.0,9.0355,9.0355,8.9409,8.9554,235400.0
2008-04-09 09:40:00,12.3,12.3,12.2,12.2,382800.0,8.9554,8.9554,8.8826,8.8826,382800.0
2008-04-09 09:50:00,12.2,12.22,12.17,12.18,346600.0,8.8826,8.8972,8.8608,8.868,346600.0
2008-04-09 10:00:00,12.18,12.21,12.14,12.2,574000.0,8.868,8.8899,8.8389,8.8826,574000.0
2008-04-09 10:10:00,12.2,12.24,12.19,12.21,250600.0,8.8826,8.9117,8.8753,8.8899,250600.0
2008-04-09 10:20:00,12.22,12.22,12.2,12.21,172600.0,8.8972,8.8972,8.8826,8.8899,172600.0
2008-04-09 10:30:00,12.21,12.22,12.18,12.2,406200.0,8.8899,8.8972,8.868,8.8826,406200.0
2008-04-09 10:40:00,12.2,12.21,12.17,12.21,262600.0,8.8826,8.8899,8.8608,8.8899,262600.0
2008-04-09 10:50:00,12.21,12.23,12.18,12.18,230800.0,8.8899,8.9045,8.868,8.868,230800.0
2008-04-09 11:00:00,12.18,12.21,12.18,12.19,330600.0,8.868,8.8899,8.868,8.8753,330600.0
2008-04-09 11:10:00,12.19,12.19,12.17,12.17,546200.0,8.8753,8.8753,8.8608,8.8608,546200.0
2008-04-09 11:20:00,12.17,12.19,12.15,12.17,459200.0,8.8608,8.8753,8.8462,8.8608,459200.0
2008-04-09 11:30:00,12.17,12.17,12.15,12.15,279200.0,8.8608,8.8608,8.8462,8.8462,279200.0
2008-04-09 11:40:00,12.15,12.19,12.15,12.16,488400.0,8.8462,8.8753,8.8462,8.8535,488400.0
2008-04-09 11:50:00,12.16,12.17,12.14,12.15,234800.0,8.8535,8.8608,8.8389,8.8462,234800.0
2008-04-09 12:00:00,12.15,12.17,12.13,12.17,228400.0,8.8462,8.8608,8.8316,8.8608,228400.0
2008-04-09 12:10:00,12.16,12.17,12.14,12.15,286400.0,8.8535,8.8608,8.8389,8.8462,286400.0
2008-04-09 12:20:00,12.15,12.17,12.13,12.17,171200.0,8.8462,8.8608,8.8316,8.8608,171200.0
2008-04-09 12:30:00,12.17,12.17,12.15,12.16,194000.0,8.8608,8.8608,8.8462,8.8535,194000.0
2008-04-09 12:40:00,12.15,12.15,12.13,12.13,92600.0,8.8462,8.8462,8.8316,8.8316,92600.0
2008-04-09 12:50:00,12.13,12.13,12.12,12.13,149600.0,8.8316,8.8316,8.8244,8.8316,149600.0
2008-04-09 13:00:00,12.13,12.14,12.1,12.13,449200.0,8.8316,8.8389,8.8098,8.8316,449200.0
2008-04-09 13:10:00,12.14,12.16,12.13,12.15,236200.0,8.8389,8.8535,8.8316,8.8462,236200.0
2008-04-09 13:20:00,12.15,12.15,12.12,12.12,250600.0,8.8462,8.8462,8.8244,8.8244,250600.0
2008-04-09 13:30:00,12.13,12.15,12.12,12.15,294200.0,8.8316,8.8462,8.8244,8.8462,294200.0
2008-04-09 13:40:00,12.15,12.15,12.11,12.11,400800.0,8.8462,8.8462,8.8171,8.8171,400800.0
2008-04-09 13:50:00,12.11,12.13,12.1,12.13,298600.0,8.8171,8.8316,8.8098,8.8316,298600.0
2008-04-09 14:00:00,12.13,12.15,12.12,12.12,250400.0,8.8316,8.8462,8.8244,8.8244,250400.0
2008-04-09 14:10:00,12.12,12.13,12.07,12.08,399600.0,8.8244,8.8316,8.788,8.7952,399600.0
2008-04-09 14:20:00,12.08,12.09,12.06,12.08,282200.0,8.7952,8.8025,8.7807,8.7952,282200.0
2008-04-09 14:30:00,12.07,12.08,12.05,12.08,324000.0,8.788,8.7952,8.7734,8.7952,324000.0
2008-04-09 14:40:00,12.08,12.1,12.08,12.09,207200.0,8.7952,8.8098,8.7952,8.8025,207200.0
2008-04-09 14:50:00,12.09,12.09,12.06,12.07,537600.0,8.8025,8.8025,8.7807,8.788,537600.0
2008-04-09 15:00:00,12.07,12.09,12.04,12.06,447600.0,8.788,8.8025,8.7661,8.7807,447600.0
2008-04-09 15:10:00,12.06,12.08,12.03,12.08,371400.0,8.7807,8.7952,8.7588,8.7952,371400.0
2008-04-09 15:20:00,12.08,12.13,12.08,12.12,494000.0,8.7952,8.8316,8.7952,8.8244,494000.0
2008-04-09 15:30:00,12.11,12.16,12.11,12.16,266200.0,8.8171,8.8535,8.8171,8.8535,266200.0
2008-04-09 15:40:00,12.15,12.15,12.1,12.1,732400.0,8.8462,8.8462,8.8098,8.8098,732400.0
2008-04-09 15:50:00,12.1,12.12,12.08,12.09,526400.0,8.8098,8.8244,8.7952,8.8025,526400.0
2008-04-10 09:30:00,12.13,12.19,12.06,12.19,460200.0,8.8316,8.8753,8.7807,8.8753,460200.0
2008-04-10 09:40:00,12.18,12.25,12.17,12.2,656200.0,8.868,8.919,8.8608,8.8826,656200.0
2008-04-10 09:50:00,12.2,12.2,12.17,12.19,256800.0,8.8826,8.8826,8.8608,8.8753,256800.0
2008-04-10 10:00:00,12.18,12.2,12.17,12.17,750400.0,8.868,8.8826,8.8608,8.8608,750400.0
2008-04-10 10:10:00,12.17,12.2,12.16,12.2,584600.0,8.8608,8.8826,8.8535,8.8826,584600.0
2008-04-10 10:20:00,12.2,12.28,12.17,12.28,429800.0,8.8826,8.9409,8.8608,8.9409,429800.0
2008-04-10 10:30:00,12.28,12.3,12.23,12.24,582800.0,8.9409,8.9554,8.9045,8.9117,582800.0
2008-04-10 10:40:00,12.24,12.31,12.24,12.31,499400.0,8.9117,8.9627,8.9117,8.9627,499400.0
2008-04-10 10:50:00,12.31,12.38,12.31,12.37,386200.0,8.9627,9.0137,8.9627,9.0064,386200.0
2008-04-10 11:00:00,12.37,12.38,12.31,12.33,566400.0,9.0064,9.0137,8.9627,8.9773,566400.0
2008-04-10 11:10:00,12.33,12.34,12.3,12.34,377600.0,8.9773,8.9845,8.9554,8.9845,377600.0
2008-04-10 11:20:00,12.34,12.36,12.24,12.24,403000.0,8.9845,8.9991,8.9117,8.9117,403000.0
2008-04-10 11:30:00,12.25,12.31,12.25,12.27,184200.0,8.919,8.9627,8.919,8.9336,184200.0
2008-04-10 11:40:00,12.27,12.3,12.27,12.29,143400.0,8.9336,8.9554,8.9336,8.9481,143400.0
2008-04-10 11:50:00,12.29,12.32,12.29,12.31,104800.0,8.9481,8.97,8.9481,8.9627,104800.0
2008-04-10 12:00:00,12.31,12.33,12.28,12.29,150200.0,8.9627,8.9773,8.9409,8.9481,150200.0
2008-04-10 12:10:00,12.29,12.3,12.28,12.29,131000.0,8.9481,8.9554,8.9409,8.9481,131000.0
2008-04-10 12:20:00,12.3,12.33,12.29,12.31,387400.0,8.9554,8.9773,8.9481,8.9627,387400.0
2008-04-10 12:30:00,12.31,12.35,12.31,12.35,261400.0,8.9627,8.9918,8.9627,8.9918,261400.0
2008-04-10 12:40:00,12.35,12.36,12.31,12.31,220800.0,8.9918,8.9991,8.9627,8.9627,220800.0
2008-04-10 12:50:00,12.31,12.32,12.3,12.31,146000.0,8.9627,8.97,8.9554,8.9627,146000.0
2008-04-10 13:00:00,12.31,12.34,12.3,12.31,199600.0,8.9627,8.9845,8.9554,8.9627,199600.0
2008-04-10 13:10:00,12.31,12.34,12.31,12.34,97200.0,8.9627,8.9845,8.9627,8.9845,97200.0
2008-04-10 13:20:00,12.34,12.35,12.31,12.31,255400.0,8.9845,8.9918,8.9627,8.9627,255400.0
2008-04-10 13:30:00,12.31,12.33,12.29,12.3,425400.0,8.9627,8.9773,8.9481,8.9554,425400.0
2008-04-10 13:40:00,12.3,12.3,12.26,12.27,184400.0,8.9554,8.9554,8.9263,8.9336,184400.0
2008-04-10 13:50:00,12.27,12.27,12.22,12.22,468000.0,8.9336,8.9336,8.8972,8.8972,468000.0
2008-04-10 14:00:00,12.22,12.22,12.22,12.22,93200.0,8.8972,8.8972,8.8972,8.8972,93200.0
2008-04-10 14:10:00,12.22,12.22,12.21,12.21,161000.0,8.8972,8.8972,8.8899,8.8899,161000.0
2008-04-10 14:20:00,12.21,12.21,12.18,12.18,265200.0,8.8899,8.8899,8.868,8.868,265200.0
2008-04-10 14:30:00,12.18,12.19,12.17,12.17,542200.0,8.868,8.8753,8.8608,8.8608,542200.0
2008-04-10 14:40:00,12.17,12.19,12.16,12.19,511000.0,8.8608,8.8753,8.8535,8.8753,511000.0
2008-04-10 14:50:00,12.19,12.21,12.18,12.21,311000.0,8.8753,8.8899,8.868,8.8899,311000.0
2008-04-10 15:00:00,12.21,12.25,12.21,12.23,227600.0,8.8899,8.919,8.8899,8.9045,227600.0
2008-04-10 15:10:00,12.23,12.24,12.21,12.21,266400.0,8.9045,8.9117,8.8899,8.8899,266400.0
2008-04-10 15:20:00,12.21,12.24,12.21,12.24,196200.0,8.8899,8.9117,8.8899,8.9117,196200.0
2008-04-10 15:30:00,12.23,12.24,12.2,12.22,408600.0,8.9045,8.9117,8.8826,8.8972,408600.0
2008-04-10 15:40:00,12.22,12.23,12.2,12.23,455800.0,8.8972,8.9045,8.8826,8.9045,455800.0
2008-04-10 15:50:00,12.23,12.27,12.22,12.26,785400.0,8.9045,8.9336,8.8972,8.9263,785400.0
2008-04-11 09:30:00,12.11,12.3,12.11,12.29,366600.0,8.8171,8.9554,8.8171,8.9481,366600.0
2008-04-11 09:40:00,12.29,12.34,12.26,12.27,254000.0,8.9481,8.9845,8.9263,8.9336,254000.0
2008-04-11 09:50:00,12.27,12.27,12.18,12.19,442800.0,8.9336,8.9336,8.868,8.8753,442800.0
2008-04-11 10:00:00,12.19,12.24,12.19,12.21,581200.0,8.8753,8.9117,8.8753,8.8899,581200.0
2008-04-11 10:10:00,12.2,12.25,12.2,12.25,471600.0,8.8826,8.919,8.8826,8.919,471600.0
2008-04-11 10:20:00,12.25,12.25,12.21,12.24,326800.0,8.919,8.919,8.8899,8.9117,326800.0
2008-04-11 10:30:00,12.24,12.26,12.23,12.26,429400.0,8.9117,8.9263,8.9045,8.9263,429400.0
2008-04-11 10:40:00,12.26,12.27,12.23,12.24,283400.0,8.9263,8.9336,8.9045,8.9117,283400.0
2008-04-11 10:50:00,12.24,12.26,12.22,12.24,209000.0,8.9117,8.9263,8.8972,8.9117,209000.0
2008-04-11 11:00:00,12.24,12.27,12.22,12.25,1122000.0,8.9117,8.9336,8.8972,8.919,1122000.0
2008-04-11 11:10:00,12.24,12.25,12.21,12.21,140000.0,8.9117,8.919,8.8899,8.8899,140000.0
2008-04-11 11:20:00,12.21,12.22,12.19,12.2,133600.0,8.8899,8.8972,8.8753,8.8826,133600.0
2008-04-11 11:30:00,12.2,12.2,12.17,12.17,106800.0,8.8826,8.8826,8.8608,8.8608,106800.0
2008-04-11 11:40:00,12.17,12.18,12.15,12.15,253200.0,8.8608,8.868,8.8462,8.8462,253200.0
2008-04-11 11:50:00,12.15,12.17,12.12,12.15,228800.0,8.8462,8.8608,8.8244,8.8462,228800.0
2008-04-11 12:00:00,12.15,12.17,12.11,12.12,232200.0,8.8462,8.8608,8.8171,8.8244,232200.0
2008-04-11 12:10:00,12.12,12.13,12.1,12.13,222000.0,8.8244,8.8316,8.8098,8.8316,222000.0
2008-04-11 12:20:00,12.13,12.13,12.08,12.08,355400.0,8.8316,8.8316,8.7952,8.7952,355400.0
2008-04-11 12:30:00,12.08,12.08,12.06,12.06,214000.0,8.7952,8.7952,8.7807,8.7807,214000.0
2008-04-11 12:40:00,12.06,12.08,12.04,12.05,260400.0,8.7807,8.7952,8.7661,8.7734,260400.0
2008-04-11 12:50:00,12.05,12.06,12.04,12.04,180400.0,8.7734,8.7807,8.7661,8.7661,180400.0
2008-04-11 13:00:00,12.04,12.06,12.02,12.04,213200.0,8.7661,8.7807,8.7516,8.7661,213200.0
2008-04-11 13:10:00,12.04,12.07,12.04,12.06,209000.0,8.7661,8.788,8.7661,8.7807,209000.0
2008-04-11 13:20:00,12.05,12.05,12.01,12.03,320600.0,8.7734,8.7734,8.7443,8.7588,320600.0
2008-04-11 13:30:00,12.02,12.03,12.01,12.03,199200.0,8.7516,8.7588,8.7443,8.7588,199200.0
2008-04-11 13:40:00,12.03,12.03,12.0,12.01,227200.0,8.7588,8.7588,8.737,8.7443,227200.0
2008-04-11 13:50:00,12.01,12.01,11.99,12.0,260000.0,8.7443,8.7443,8.7297,8.737,260000.0
2008-04-11 14:00:00,12.01,12.01,11.99,11.99,221600.0,8.7443,8.7443,8.7297,8.7297,221600.0
2008-04-11 14:10:00,11.99,11.99,11.95,11.97,403800.0,8.7297,8.7297,8.7006,8.7151,403800.0
2008-04-11 14:20:00,11.97,11.99,11.96,11.99,348800.0,8.7151,8.7297,8.7079,8.7297,348800.0
2008-04-11 14:30:00,11.99,12.03,11.96,11.97,409400.0,8.7297,8.7588,8.7079,8.7151,409400.0
2008-04-11 14:40:00,11.96,11.97,11.96,11.96,154600.0,8.7079,8.7151,8.7079,8.7079,154600.0
2008-04-11 14:50:00,11.96,12.01,11.96,12.01,625200.0,8.7079,8.7443,8.7079,8.7443,625200.0
2008-04-11 15:00:00,12.01,12.02,11.98,11.99,434600.0,8.7443,8.7516,8.7224,8.7297,434600.0
2008-04-11 15:10:00,11.99,12.01,11.96,11.98,272600.0,8.7297,8.7443,8.7079,8.7224,272600.0
2008-04-11 15:20:00,11.98,11.99,11.95,11.95,349800.0,8.7224,8.7297,8.7006,8.7006,349800.0
2008-04-11 15:30:00,11.96,11.96,11.92,11.93,296200.0,8.7079,8.7079,8.6787,8.686,296200.0
2008-04-11 15:40:00,11.93,11.94,11.92,11.92,405600.0,8.686,8.6933,8.6787,8.6787,405600.0
2008-04-11 15:50:00,11.92,11.96,11.9,11.94,803000.0,8.6787,8.7079,8.6642,8.6933,803000.0
2008-04-14 09:30:00,11.95,11.97,11.88,11.94,394000.0,8.7006,8.7151,8.6496,8.6933,394000.0
2008-04-14 09:40:00,11.94,11.99,11.89,11.9,477600.0,8.6933,8.7297,8.6569,8.6642,477600.0
2008-04-14 09:50:00,11.9,11.91,11.85,11.87,219600.0,8.6642,8.6715,8.6278,8.6423,219600.0
2008-04-14 10:00:00,11.88,11.88,11.78,11.78,588800.0,8.6496,8.6496,8.5768,8.5768,588800.0
2008-04-14 10:10:00,11.78,11.8,11.78,11.8,187200.0,8.5768,8.5914,8.5768,8.5914,187200.0
2008-04-14 10:20:00,11.8,11.81,11.79,11.8,176000.0,8.5914,8.5987,8.5841,8.5914,176000.0
2008-04-14 10:30:00,11.8,11.83,11.79,11.82,181400.0,8.5914,8.6132,8.5841,8.6059,181400.0
2008-04-14 10:40:00,11.83,11.84,11.79,11.8,652800.0,8.6132,8.6205,8.5841,8.5914,652800.0
2008-04-14 10:50:00,11.79,11.79,11.76,11.77,283800.0,8.5841,8.5841,8.5623,8.5695,283800.0
2008-04-14 11:00:00,11.77,11.78,11.75,11.75,230000.0,8.5695,8.5768,8.555,8.555,230000.0
2008-04-14 11:10:00,11.75,11.76,11.71,11.72,315200.0,8.555,8.5623,8.5258,8.5331,315200.0
2008-04-14 11:20:00,11.72,11.74,11.7,11.7,359200.0,8.5331,8.5477,8.5186,8.5186,359200.0
2008-04-14 11:30:00,11.7,11.73,11.7,11.73,211800.0,8.5186,8.5404,8.5186,8.5404,211800.0
2008-04-14 11:40:00,11.72,11.76,11.72,11.76,118600.0,8.5331,8.5623,8.5331,8.5623,118600.0
2008-04-14 11:50:00,11.76,11.78,11.76,11.77,164600.0,8.5623,8.5768,8.5623,8.5695,164600.0
2008-04-14 12:00:00,11.77,11.78,11.76,11.77,174400.0,8.5695,8.5768,8.5623,8.5695,174400.0
2008-04-14 12:10:00,11.77,11.8,11.77,11.8,106600.0,8.5695,8.5914,8.5695,8.5914,106600.0
2008-04-14 12:20:00,11.8,11.81,11.79,11.81,250800.0,8.5914,8.5987,8.5841,8.5987,250800.0
2008-04-14 12:30:00,11.81,11.83,11.8,11.83,153800.0,8.5987,8.6132,8.5914,8.6132,153800.0
2008-04-14 12:40:00,11.83,11.84,11.83,11.84,95200.0,8.6132,8.6205,8.6132,8.6205,95200.0
2008-04-14 12:50:00,11.84,11.85,11.83,11.84,197200.0,8.6205,8.6278,8.6132,8.6205,197200.0
2008-04-14 13:00:00,11.84,11.85,11.82,11.83,328200.0,8.6205,8.6278,8.6059,8.6132,328200.0
2008-04-14 13:10:00,11.83,11.86,11.83,11.84,199600.0,8.6132,8.6351,8.6132,8.6205,199600.0
2008-04-14 13:20:00,11.84,11.85,11.83,11.84,127600.0,8.6205,8.6278,8.6132,8.6205,127600.0
2008-04-14 13:30:00,11.84,11.85,11.83,11.83,79200.0,8.6205,8.6278,8.6132,8.6132,79200.0
2008-04-14 13:40:00,11.83,11.84,11.82,11.83,171800.0,8.6132,8.6205,8.6059,8.6132,171800.0
2008-04-14 13:50:00,11.83,11.85,11.83,11.84,167600.0,8.6132,8.6278,8.6132,8.6205,167600.0
2008-04-14 14:00:00,11.85,11.86,11.84,11.86,181400.0,8.6278,8.6351,8.6205,8.6351,181400.0
2008-04-14 14:10:00,11.85,11.88,11.85,11.85,293400.0,8.6278,8.6496,8.6278,8.6278,293400.0
2008-04-14 14:20:00,11.85,11.86,11.85,11.85,145200.0,8.6278,8.6351,8.6278,8.6278,145200.0
2008-04-14 14:30:00,11.85,11.86,11.85,11.85,182800.0,8.6278,8.6351,8.6278,8.6278,182800.0
2008-04-14 14:40:00,11.85,11.86,11.83,11.83,271600.0,8.6278,8.6351,8.6132,8.6132,271600.0
2008-04-14 14:50:00,11.83,11.84,11.81,11.83,325400.0,8.6132,8.6205,8.5987,8.6132,325400.0
2008-04-14 15:00:00,11.84,11.84,11.83,11.84,246000.0,8.6205,8.6205,8.6132,8.6205,246000.0
2008-04-14 15:10:00,11.84,11.84,11.81,11.81,264800.0,8.6205,8.6205,8.5987,8.5987,264800.0
2008-04-14 15:20:00,11.81,11.83,11.81,11.81,254000.0,8.5987,8.6132,8.5987,8.5987,254000.0
2008-04-14 15:30:00,11.81,11.81,11.8,11.81,372600.0,8.5987,8.5987,8.5914,8.5987,372600.0
2008-04-14 15:40:00,11.81,11.83,11.8,11.81,369000.0,8.5987,8.6132,8.5914,8.5987,369000.0
2008-04-14 15:50:00,11.81,11.81,11.79,11.81,358800.0,8.5987,8.5987,8.5841,8.5987,358800.0
2008-04-15 09:30:00,11.86,11.86,11.79,11.81,488000.0,8.6351,8.6351,8.5841,8.5987,488000.0
2008-04-15 09:40:00,11.81,11.83,11.78,11.83,773600.0,8.5987,8.6132,8.5768,8.6132,773600.0
2008-04-15 09:50:00,11.82,11.88,11.82,11.85,537000.0,8.6059,8.6496,8.6059,8.6278,537000.0
2008-04-15 10:00:00,11.86,11.91,11.86,11.9,352800.0,8.6351,8.6715,8.6351,8.6642,352800.0
2008-04-15 10:10:00,11.9,11.9,11.88,11.89,394000.0,8.6642,8.6642,8.6496,8.6569,394000.0
2008-04-15 10:20:00,11.88,11.9,11.86,11.9,466600.0,8.6496,8.6642,8.6351,8.6642,466600.0
2008-04-15 10:30:00,11.9,11.98,11.9,11.97,637800.0,8.6642,8.7224,8.6642,8.7151,637800.0
2008-04-15 10:40:00,11.97,11.98,11.92,11.93,279600.0,8.7151,8.7224,8.6787,8.686,279600.0
2008-04-15 10:50:00,11.93,11.95,11.89,11.95,368200.0,8.686,8.7006,8.6569,8.7006,368200.0
2008-04-15 11:00:00,11.95,11.95,11.91,11.92,537600.0,8.7006,8.7006,8.6715,8.6787,537600.0
2008-04-15 11:10:00,11.92,11.94,11.92,11.94,161000.0,8.6787,8.6933,8.6787,8.6933,161000.0
2008-04-15 11:20:00,11.93,11.93,11.93,11.93,138000.0,8.686,8.686,8.686,8.686,138000.0
2008-04-15 11:30:00,11.93,11.94,11.92,11.93,197600.0,8.686,8.6933,8.6787,8.686,197600.0
2008-04-15 11:40:00,11.93,11.95,11.93,11.95,193400.0,8.686,8.7006,8.686,8.7006,193400.0
2008-04-15 11:50:00,11.95,11.96,11.94,11.96,221200.0,8.7006,8.7079,8.6933,8.7079,221200.0
2008-04-15 12:00:00,11.96,11.97,11.95,11.96,277600.0,8.7079,8.7151,8.7006,8.7079,277600.0
2008-04-15 12:10:00,11.96,11.97,11.95,11.97,163400.0,8.7079,8.7151,8.7006,8.7151,163400.0
2008-04-15 12:20:00,11.96,11.98,11.96,11.97,197200.0,8.7079,8.7224,8.7079,8.7151,197200.0
2008-04-15 12:30:00,11.97,11.99,11.97,11.99,190000.0,8.7151,8.7297,8.7151,8.7297,190000.0
2008-04-15 12:40:00,11.98,11.99,11.97,11.98,141000.0,8.7224,8.7297,8.7151,8.7224,141000.0
2008-04-15 12:50:00,11.97,11.99,11.97,11.98,231000.0,8.7151,8.7297,8.7151,8.7224,231000.0
2008-04-15 13:00:00,11.98,11.99,11.97,11.99,217000.0,8.7224,8.7297,8.7151,8.7297,217000.0
2008-04-15 13:10:00,11.99,11.99,11.99,11.99,154000.0,8.7297,8.7297,8.7297,8.7297,154000.0
2008-04-15 13:20:00,11.99,11.99,11.97,11.97,219400.0,8.7297,8.7297,8.7151,8.7151,219400.0
2008-04-15 13:30:00,11.97,11.98,11.97,11.97,375600.0,8.7151,8.7224,8.7151,8.7151,375600.0
2008-04-15 13:40:00,11.97,11.99,11.97,11.99,221400.0,8.7151,8.7297,8.7151,8.7297,221400.0
2008-04-15 13:50:00,11.99,11.99,11.98,11.98,333200.0,8.7297,8.7297,8.7224,8.7224,333200.0
2008-04-15 14:00:00,11.98,11.99,11.98,11.99,284600.0,8.7224,8.7297,8.7224,8.7297,284600.0
2008-04-15 14:10:00,11.99,11.99,11.97,11.98,203200.0,8.7297,8.7297,8.7151,8.7224,203200.0
2008-04-15 14:20:00,11.99,11.99,11.97,11.97,182000.0,8.7297,8.7297,8.7151,8.7151,182000.0
2008-04-15 14:30:00,11.97,11.99,11.97,11.98,214000.0,8.7151,8.7297,8.7151,8.7224,214000.0
2008-04-15 14:40:00,11.98,11.99,11.97,11.98,168800.0,8.7224,8.7297,8.7151,8.7224,168800.0
2008-04-15 14:50:00,11.97,11.98,11.96,11.96,364800.0,8.7151,8.7224,8.7079,8.7079,364800.0
2008-04-15 15:00:00,11.96,11.97,11.96,11.96,216000.0,8.7079,8.7151,8.7079,8.7079,216000.0
2008-04-15 15:10:00,11.96,11.99,11.96,11.98,271200.0,8.7079,8.7297,8.7079,8.7224,271200.0
2008-04-15 15:20:00,11.97,11.99,11.97,11.99,313200.0,8.7151,8.7297,8.7151,8.7297,313200.0
2008-04-15 15:30:00,11.99,12.0,11.99,11.99,284400.0,8.7297,8.737,8.7297,8.7297,284400.0
2008-04-15 15:40:00,11.99,12.0,11.99,11.99,308200.0,8.7297,8.737,8.7297,8.7297,308200.0
2008-04-15 15:50:00,11.99,12.0,11.97,12.0,768200.0,8.7297,8.737,8.7151,8.737,768200.0
2008-04-16 09:30:00,12.08,12.08,11.78,11.78,630800.0,8.7952,8.7952,8.5768,8.5768,630800.0
2008-04-16 09:40:00,11.79,12.04,11.78,12.01,1092800.0,8.5841,8.7661,8.5768,8.7443,1092800.0
2008-04-16 09:50:00,12.02,12.1,12.01,12.09,924000.0,8.7516,8.8098,8.7443,8.8025,924000.0
2008-04-16 10:00:00,12.08,12.09,12.03,12.06,643200.0,8.7952,8.8025,8.7588,8.7807,643200.0
2008-04-16 10:10:00,12.06,12.12,12.06,12.11,480800.0,8.7807,8.8244,8.7807,8.8171,480800.0
2008-04-16 10:20:00,12.12,12.18,12.11,12.16,904400.0,8.8244,8.868,8.8171,8.8535,904400.0
2008-04-16 10:30:00,12.16,12.2,12.13,12.13,538400.0,8.8535,8.8826,8.8316,8.8316,538400.0
2008-04-16 10:40:00,12.13,12.16,12.09,12.12,734800.0,8.8316,8.8535,8.8025,8.8244,734800.0
2008-04-16 10:50:00,12.12,12.16,12.1,12.11,400200.0,8.8244,8.8535,8.8098,8.8171,400200.0
2008-04-16 11:00:00,12.11,12.15,12.08,12.08,261800.0,8.8171,8.8462,8.7952,8.7952,261800.0
2008-04-16 11:10:00,12.08,12.1,12.06,12.08,256400.0,8.7952,8.8098,8.7807,8.7952,256400.0
2008-04-16 11:20:00,12.08,12.09,12.03,12.05,354600.0,8.7952,8.8025,8.7588,8.7734,354600.0
2008-04-16 11:30:00,12.05,12.06,12.04,12.05,212600.0,8.7734,8.7807,8.7661,8.7734,212600.0
2008-04-16 11:40:00,12.05,12.09,12.05,12.06,217000.0,8.7734,8.8025,8.7734,8.7807,217000.0
2008-04-16 11:50:00,12.06,12.08,12.04,12.05,385600.0,8.7807,8.7952,8.7661,8.7734,385600.0
2008-04-16 12:00:00,12.05,12.06,11.94,12.02,473800.0,8.7734,8.7807,8.6933,8.7516,473800.0
2008-04-16 12:10:00,12.02,12.03,11.96,11.97,309400.0,8.7516,8.7588,8.7079,8.7151,309400.0
2008-04-16 12:20:00,11.98,12.02,11.97,11.99,224200.0,8.7224,8.7516,8.7151,8.7297,224200.0
2008-04-16 12:30:00,12.0,12.04,11.98,11.99,188400.0,8.737,8.7661,8.7224,8.7297,188400.0
2008-04-16 12:40:00,11.99,12.05,11.99,12.01,189600.0,8.7297,8.7734,8.7297,8.7443,189600.0
2008-04-16 12:50:00,12.01,12.05,12.01,12.05,185600.0,8.7443,8.7734,8.7443,8.7734,185600.0
2008-04-16 13:00:00,12.04,12.06,12.01,12.01,214800.0,8.7661,8.7807,8.7443,8.7443,214800.0
2008-04-16 13:10:00,12.01,12.04,12.01,12.04,195400.0,8.7443,8.7661,8.7443,8.7661,195400.0
2008-04-16 13:20:00,12.04,12.06,12.03,12.03,122600.0,8.7661,8.7807,8.7588,8.7588,122600.0
2008-04-16 13:30:00,12.03,12.04,12.01,12.03,163400.0,8.7588,8.7661,8.7443,8.7588,163400.0
2008-04-16 13:40:00,12.03,12.04,12.02,12.02,172200.0,8.7588,8.7661,8.7516,8.7516,172200.0
2008-04-16 13:50:00,12.02,12.04,12.01,12.03,219200.0,8.7516,8.7661,8.7443,8.7588,219200.0
2008-04-16 14:00:00,12.03,12.04,12.01,12.02,324800.0,8.7588,8.7661,8.7443,8.7516,324800.0
2008-04-16 14:10:00,12.02,12.05,12.0,12.05,163000.0,8.7516,8.7734,8.737,8.7734,163000.0
2008-04-16 14:20:00,12.05,12.06,12.03,12.06,189400.0,8.7734,8.7807,8.7588,8.7807,189400.0
2008-04-16 14:30:00,12.06,12.08,12.02,12.02,346400.0,8.7807,8.7952,8.7516,8.7516,346400.0
2008-04-16 14:40:00,12.02,12.03,12.01,12.02,194600.0,8.7516,8.7588,8.7443,8.7516,194600.0
2008-04-16 14:50:00,12.02,12.03,11.99,11.99,239400.0,8.7516,8.7588,8.7297,8.7297,239400.0
2008-04-16 15:00:00,11.99,12.03,11.99,12.03,277800.0,8.7297,8.7588,8.7297,8.7588,277800.0
2008-04-16 15:10:00,12.03,12.06,12.02,12.05,389800.0,8.7588,8.7807,8.7516,8.7734,389800.0
2008-04-16 15:20:00,12.05,12.06,12.02,12.02,344400.0,8.7734,8.7807,8.7516,8.7516,344400.0
2008-04-16 15:30:00,12.02,12.06,11.99,12.05,520600.0,8.7516,8.7807,8.7297,8.7734,520600.0
2008-04-16 15:40:00,12.05,12.09,12.04,12.08,531800.0,8.7734,8.8025,8.7661,8.7952,531800.0
2008-04-16 15:50:00,12.08,12.08,12.05,12.05,642200.0,8.7952,8.7952,8.7734,8.7734,642200.0
2008-04-17 09:30:00,12.05,12.29,12.04,12.28,713800.0,8.7734,8.9481,8.7661,8.9409,713800.0
2008-04-17 09:40:00,12.28,12.31,12.25,12.3,604800.0,8.9409,8.9627,8.919,8.9554,604800.0
2008-04-17 09:50:00,12.3,12.3,12.17,12.22,662800.0,8.9554,8.9554,8.8608,8.8972,662800.0
2008-04-17 10:00:00,12.22,12.22,12.15,12.18,354600.0,8.8972,8.8972,8.8462,8.868,354600.0
2008-04-17 10:10:00,12.18,12.22,12.18,12.21,215800.0,8.868,8.8972,8.868,8.8899,215800.0
2008-04-17 10:20:00,12.21,12.21,12.18,12.2,403400.0,8.8899,8.8899,8.868,8.8826,403400.0
2008-04-17 10:30:00,12.2,12.24,12.2,12.24,187000.0,8.8826,8.9117,8.8826,8.9117,187000.0
2008-04-17 10:40:00,12.23,12.24,12.21,12.22,171000.0,8.9045,8.9117,8.8899,8.8972,171000.0
2008-04-17 10:50:00,12.22,12.23,12.2,12.22,103200.0,8.8972,8.9045,8.8826,8.8972,103200.0
2008-04-17 11:00:00,12.22,12.23,12.19,12.19,395000.0,8.8972,8.9045,8.8753,8.8753,395000.0
2008-04-17 11:10:00,12.19,12.25,12.19,12.24,134800.0,8.8753,8.919,8.8753,8.9117,134800.0
2008-04-17 11:20:00,12.24,12.24,12.21,12.23,345200.0,8.9117,8.9117,8.8899,8.9045,345200.0
2008-04-17 11:30:00,12.23,12.24,12.21,12.21,84200.0,8.9045,8.9117,8.8899,8.8899,84200.0
2008-04-17 11:40:00,12.21,12.23,12.2,12.22,136600.0,8.8899,8.9045,8.8826,8.8972,136600.0
2008-04-17 11:50:00,12.22,12.23,12.21,12.23,102800.0,8.8972,8.9045,8.8899,8.9045,102800.0
2008-04-17 12:00:00,12.23,12.23,12.22,12.22,100400.0,8.9045,8.9045,8.8972,8.8972,100400.0
2008-04-17 12:10:00,12.23,12.24,12.22,12.23,108400.0,8.9045,8.9117,8.8972,8.9045,108400.0
2008-04-17 12:20:00,12.22,12.23,12.22,12.23,103000.0,8.8972,8.9045,8.8972,8.9045,103000.0
2008-04-17 12:30:00,12.22,12.23,12.22,12.23,85600.0,8.8972,8.9045,8.8972,8.9045,85600.0
2008-04-17 12:40:00,12.23,12.27,12.22,12.24,192400.0,8.9045,8.9336,8.8972,8.9117,192400.0
2008-04-17 12:50:00,12.25,12.28,12.24,12.28,130200.0,8.919,8.9409,8.9117,8.9409,130200.0
2008-04-17 13:00:00,12.28,12.34,12.28,12.33,344800.0,8.9409,8.9845,8.9409,8.9773,344800.0
2008-04-17 13:10:00,12.33,12.36,12.31,12.35,320000.0,8.9773,8.9991,8.9627,8.9918,320000.0
2008-04-17 13:20:00,12.35,12.37,12.34,12.35,174000.0,8.9918,9.0064,8.9845,8.9918,174000.0
2008-04-17 13:30:00,12.36,12.37,12.33,12.37,176600.0,8.9991,9.0064,8.9773,9.0064,176600.0
2008-04-17 13:40:00,12.37,12.37,12.33,12.34,144800.0,9.0064,9.0064,8.9773,8.9845,144800.0
2008-04-17 13:50:00,12.34,12.36,12.33,12.33,201200.0,8.9845,8.9991,8.9773,8.9773,201200.0
2008-04-17 14:00:00,12.33,12.33,12.3,12.31,199200.0,8.9773,8.9773,8.9554,8.9627,199200.0
2008-04-17 14:10:00,12.31,12.32,12.3,12.31,149800.0,8.9627,8.97,8.9554,8.9627,149800.0
2008-04-17 14:20:00,12.31,12.35,12.31,12.35,250200.0,8.9627,8.9918,8.9627,8.9918,250200.0
2008-04-17 14:30:00,12.35,12.37,12.34,12.36,223000.0,8.9918,9.0064,8.9845,8.9991,223000.0
2008-04-17 14:40:00,12.37,12.37,12.35,12.35,144400.0,9.0064,9.0064,8.9918,8.9918,144400.0
2008-04-17 14:50:00,12.35,12.36,12.33,12.33,267000.0,8.9918,8.9991,8.9773,8.9773,267000.0
2008-04-17 15:00:00,12.33,12.36,12.29,12.35,409400.0,8.9773,8.9991,8.9481,8.9918,409400.0
2008-04-17 15:10:00,12.35,12.37,12.34,12.36,219200.0,8.9918,9.0064,8.9845,8.9991,219200.0
2008-04-17 15:20:00,12.36,12.36,12.34,12.35,188400.0,8.9991,8.9991,8.9845,8.9918,188400.0
2008-04-17 15:30:00,12.35,12.4,12.35,12.4,388400.0,8.9918,9.0282,8.9918,9.0282,388400.0
2008-04-17 15:40:00,12.4,12.4,12.34,12.36,488000.0,9.0282,9.0282,8.9845,8.9991,488000.0
2008-04-17 15:50:00,12.36,12.38,12.33,12.34,521400.0,8.9991,9.0137,8.9773,8.9845,521400.0
2008-04-18 09:30:00,12.47,12.52,12.4,12.52,975600.0,9.0792,9.1156,9.0282,9.1156,975600.0
2008-04-18 09:40:00,12.52,12.52,12.44,12.44,499400.0,9.1156,9.1156,9.0573,9.0573,499400.0
2008-04-18 09:50:00,12.44,12.5,12.38,12.39,261200.0,9.0573,9.101,9.0137,9.0209,261200.0
2008-04-18 10:00:00,12.39,12.4,12.38,12.38,168800.0,9.0209,9.0282,9.0137,9.0137,168800.0
2008-04-18 10:10:00,12.38,12.38,12.35,12.36,299200.0,9.0137,9.0137,8.9918,8.9991,299200.0
2008-04-18 10:20:00,12.36,12.4,12.33,12.37,734600.0,8.9991,9.0282,8.9773,9.0064,734600.0
2008-04-18 10:30:00,12.37,12.39,12.37,12.39,168400.0,9.0064,9.0209,9.0064,9.0209,168400.0
2008-04-18 10:40:00,12.39,12.4,12.38,12.38,376600.0,9.0209,9.0282,9.0137,9.0137,376600.0
2008-04-18 10:50:00,12.38,12.39,12.37,12.37,176400.0,9.0137,9.0209,9.0064,9.0064,176400.0
2008-04-18 11:00:00,12.38,12.4,12.33,12.35,289400.0,9.0137,9.0282,8.9773,8.9918,289400.0
2008-04-18 11:10:00,12.35,12.37,12.31,12.33,154400.0,8.9918,9.0064,8.9627,8.9773,154400.0
2008-04-18 11:20:00,12.33,12.39,12.33,12.38,120800.0,8.9773,9.0209,8.9773,9.0137,120800.0
2008-04-18 11:30:00,12.39,12.39,12.36,12.37,132400.0,9.0209,9.0209,8.9991,9.0064,132400.0
2008-04-18 11:40:00,12.37,12.42,12.37,12.41,193400.0,9.0064,9.0428,9.0064,9.0355,193400.0
2008-04-18 11:50:00,12.42,12.43,12.38,12.4,259800.0,9.0428,9.0501,9.0137,9.0282,259800.0
2008-04-18 12:00:00,12.41,12.44,12.4,12.4,107400.0,9.0355,9.0573,9.0282,9.0282,107400.0
2008-04-18 12:10:00,12.4,12.42,12.4,12.4,105400.0,9.0282,9.0428,9.0282,9.0282,105400.0
2008-04-18 12:20:00,12.41,12.42,12.4,12.42,70600.0,9.0355,9.0428,9.0282,9.0428,70600.0
2008-04-18 12:30:00,12.42,12.43,12.41,12.42,121600.0,9.0428,9.0501,9.0355,9.0428,121600.0
2008-04-18 12:40:00,12.42,12.43,12.42,12.43,157200.0,9.0428,9.0501,9.0428,9.0501,157200.0
2008-04-18 12:50:00,12.43,12.45,12.43,12.45,276400.0,9.0501,9.0646,9.0501,9.0646,276400.0
2008-04-18 13:00:00,12.45,12.47,12.44,12.46,229200.0,9.0646,9.0792,9.0573,9.0719,229200.0
2008-04-18 13:10:00,12.46,12.47,12.45,12.45,124200.0,9.0719,9.0792,9.0646,9.0646,124200.0
2008-04-18 13:20:00,12.46,12.46,12.43,12.45,152400.0,9.0719,9.0719,9.0501,9.0646,152400.0
2008-04-18 13:30:00,12.45,12.45,12.43,12.44,172400.0,9.0646,9.0646,9.0501,9.0573,172400.0
2008-04-18 13:40:00,12.44,12.44,12.43,12.44,86000.0,9.0573,9.0573,9.0501,9.0573,86000.0
2008-04-18 13:50:00,12.44,12.44,12.44,12.44,110600.0,9.0573,9.0573,9.0573,9.0573,110600.0
2008-04-18 14:00:00,12.44,12.46,12.44,12.45,269400.0,9.0573,9.0719,9.0573,9.0646,269400.0
2008-04-18 14:10:00,12.45,12.46,12.44,12.46,159600.0,9.0646,9.0719,9.0573,9.0719,159600.0
2008-04-18 14:20:00,12.46,12.46,12.43,12.43,257200.0,9.0719,9.0719,9.0501,9.0501,257200.0
2008-04-18 14:30:00,12.44,12.45,12.43,12.45,91200.0,9.0573,9.0646,9.0501,9.0646,91200.0
2008-04-18 14:40:00,12.45,12.47,12.45,12.46,132800.0,9.0646,9.0792,9.0646,9.0719,132800.0
2008-04-18 14:50:00,12.47,12.47,12.46,12.46,122600.0,9.0792,9.0792,9.0719,9.0719,122600.0
2008-04-18 15:00:00,12.47,12.47,12.45,12.46,254600.0,9.0792,9.0792,9.0646,9.0719,254600.0
2008-04-18 15:10:00,12.46,12.46,12.45,12.45,189000.0,9.0719,9.0719,9.0646,9.0646,189000.0
2008-04-18 15:20:00,12.45,12.47,12.44,12.46,292200.0,9.0646,9.0792,9.0573,9.0719,292200.0
2008-04-18 15:30:00,12.47,12.47,12.44,12.47,459000.0,9.0792,9.0792,9.0573,9.0792,459000.0
2008-04-18 15:40:00,12.47,12.5,12.47,12.5,727400.0,9.0792,9.101,9.0792,9.101,727400.0
2008-04-18 15:50:00,12.5,12.52,12.49,12.51,981200.0,9.101,9.1156,9.0938,9.1083,981200.0
2008-04-21 09:30:00,12.42,12.49,12.4,12.43,405400.0,9.0428,9.0938,9.0282,9.0501,405400.0
2008-04-21 09:40:00,12.43,12.46,12.43,12.43,128600.0,9.0501,9.0719,9.0501,9.0501,128600.0
2008-04-21 09:50:00,12.43,12.44,12.42,12.43,186800.0,9.0501,9.0573,9.0428,9.0501,186800.0
2008-04-21 10:00:00,12.42,12.45,12.41,12.45,196400.0,9.0428,9.0646,9.0355,9.0646,196400.0
2008-04-21 10:10:00,12.45,12.45,12.42,12.45,271600.0,9.0646,9.0646,9.0428,9.0646,271600.0
2008-04-21 10:20:00,12.45,12.45,12.43,12.44,192600.0,9.0646,9.0646,9.0501,9.0573,192600.0
2008-04-21 10:30:00,12.43,12.46,12.43,12.45,283200.0,9.0501,9.0719,9.0501,9.0646,283200.0
2008-04-21 10:40:00,12.45,12.46,12.44,12.44,260000.0,9.0646,9.0719,9.0573,9.0573,260000.0
2008-04-21 10:50:00,12.44,12.46,12.43,12.43,245200.0,9.0573,9.0719,9.0501,9.0501,245200.0
2008-04-21 11:00:00,12.43,12.5,12.43,12.5,374600.0,9.0501,9.101,9.0501,9.101,374600.0
2008-04-21 11:10:00,12.5,12.57,12.49,12.56,441400.0,9.101,9.152,9.0938,9.1447,441400.0
2008-04-21 11:20:00,12.56,12.59,12.54,12.54,175400.0,9.1447,9.1666,9.1302,9.1302,175400.0
2008-04-21 11:30:00,12.54,12.56,12.52,12.55,169800.0,9.1302,9.1447,9.1156,9.1374,169800.0
2008-04-21 11:40:00,12.55,12.55,12.52,12.52,138000.0,9.1374,9.1374,9.1156,9.1156,138000.0
2008-04-21 11:50:00,12.52,12.52,12.5,12.5,153000.0,9.1156,9.1156,9.101,9.101,153000.0
2008-04-21 12:00:00,12.51,12.51,12.5,12.5,80600.0,9.1083,9.1083,9.101,9.101,80600.0
2008-04-21 12:10:00,12.5,12.51,12.49,12.5,145200.0,9.101,9.1083,9.0938,9.101,145200.0
2008-04-21 12:20:00,12.5,12.51,12.5,12.5,139600.0,9.101,9.1083,9.101,9.101,139600.0
2008-04-21 12:30:00,12.5,12.51,12.49,12.49,188800.0,9.101,9.1083,9.0938,9.0938,188800.0
2008-04-21 12:40:00,12.49,12.49,12.49,12.49,48000.0,9.0938,9.0938,9.0938,9.0938,48000.0
2008-04-21 12:50:00,12.49,12.51,12.49,12.51,188800.0,9.0938,9.1083,9.0938,9.1083,188800.0
2008-04-21 13:00:00,12.51,12.51,12.49,12.51,47600.0,9.1083,9.1083,9.0938,9.1083,47600.0
2008-04-21 13:10:00,12.5,12.51,12.49,12.5,86400.0,9.101,9.1083,9.0938,9.101,86400.0
2008-04-21 13:20:00,12.5,12.51,12.5,12.5,139000.0,9.101,9.1083,9.101,9.101,139000.0
2008-04-21 13:30:00,12.5,12.51,12.5,12.51,185400.0,9.101,9.1083,9.101,9.1083,185400.0
2008-04-21 13:40:00,12.5,12.51,12.49,12.49,163000.0,9.101,9.1083,9.0938,9.0938,163000.0
2008-04-21 13:50:00,12.49,12.51,12.49,12.5,165800.0,9.0938,9.1083,9.0938,9.101,165800.0
2008-04-21 14:00:00,12.5,12.51,12.5,12.51,162200.0,9.101,9.1083,9.101,9.1083,162200.0
2008-04-21 14:10:00,12.5,12.51,12.5,12.51,50200.0,9.101,9.1083,9.101,9.1083,50200.0
2008-04-21 14:20:00,12.51,12.52,12.5,12.52,180000.0,9.1083,9.1156,9.101,9.1156,180000.0
2008-04-21 14:30:00,12.52,12.54,12.51,12.53,155800.0,9.1156,9.1302,9.1083,9.1229,155800.0
2008-04-21 14:40:00,12.53,12.53,12.52,12.53,113800.0,9.1229,9.1229,9.1156,9.1229,113800.0
2008-04-21 14:50:00,12.53,12.57,12.53,12.56,755600.0,9.1229,9.152,9.1229,9.1447,755600.0
2008-04-21 15:00:00,12.56,12.59,12.56,12.59,295800.0,9.1447,9.1666,9.1447,9.1666,295800.0
2008-04-21 15:10:00,12.59,12.61,12.58,12.6,362800.0,9.1666,9.1811,9.1593,9.1738,362800.0
2008-04-21 15:20:00,12.6,12.62,12.59,12.61,485000.0,9.1738,9.1884,9.1666,9.1811,485000.0
2008-04-21 15:30:00,12.61,12.65,12.6,12.65,674800.0,9.1811,9.2102,9.1738,9.2102,674800.0
2008-04-21 15:40:00,12.65,12.67,12.63,12.67,653800.0,9.2102,9.2248,9.1957,9.2248,653800.0
2008-04-21 15:50:00,12.67,12.67,12.65,12.65,843200.0,9.2248,9.2248,9.2102,9.2102,843200.0
2008-04-22 09:30:00,12.61,12.63,12.48,12.49,156000.0,9.1811,9.1957,9.0865,9.0938,156000.0
2008-04-22 09:40:00,12.48,12.49,12.4,12.4,208600.0,9.0865,9.0938,9.0282,9.0282,208600.0
2008-04-22 09:50:00,12.4,12.45,12.38,12.39,259400.0,9.0282,9.0646,9.0137,9.0209,259400.0
2008-04-22 10:00:00,12.39,12.46,12.38,12.41,223400.0,9.0209,9.0719,9.0137,9.0355,223400.0
2008-04-22 10:10:00,12.41,12.44,12.36,12.36,246200.0,9.0355,9.0573,8.9991,8.9991,246200.0
2008-04-22 10:20:00,12.36,12.37,12.31,12.31,345000.0,8.9991,9.0064,8.9627,8.9627,345000.0
2008-04-22 10:30:00,12.31,12.34,12.3,12.31,159000.0,8.9627,8.9845,8.9554,8.9627,159000.0
2008-04-22 10:40:00,12.3,12.32,12.3,12.32,111400.0,8.9554,8.97,8.9554,8.97,111400.0
2008-04-22 10:50:00,12.31,12.33,12.3,12.31,112000.0,8.9627,8.9773,8.9554,8.9627,112000.0
2008-04-22 11:00:00,12.31,12.35,12.28,12.28,203600.0,8.9627,8.9918,8.9409,8.9409,203600.0
2008-04-22 11:10:00,12.29,12.3,12.28,12.29,152600.0,8.9481,8.9554,8.9409,8.9481,152600.0
2008-04-22 11:20:00,12.29,12.29,12.25,12.26,134800.0,8.9481,8.9481,8.919,8.9263,134800.0
2008-04-22 11:30:00,12.25,12.27,12.24,12.26,190200.0,8.919,8.9336,8.9117,8.9263,190200.0
2008-04-22 11:40:00,12.26,12.3,12.24,12.24,283000.0,8.9263,8.9554,8.9117,8.9117,283000.0
2008-04-22 11:50:00,12.24,12.26,12.22,12.26,211600.0,8.9117,8.9263,8.8972,8.9263,211600.0
2008-04-22 12:00:00,12.26,12.28,12.24,12.24,177000.0,8.9263,8.9409,8.9117,8.9117,177000.0
2008-04-22 12:10:00,12.24,12.26,12.23,12.25,232400.0,8.9117,8.9263,8.9045,8.919,232400.0
2008-04-22 12:20:00,12.24,12.24,12.2,12.22,319600.0,8.9117,8.9117,8.8826,8.8972,319600.0
2008-04-22 12:30:00,12.22,12.24,12.21,12.23,200000.0,8.8972,8.9117,8.8899,8.9045,200000.0
2008-04-22 12:40:00,12.23,12.23,12.22,12.23,99400.0,8.9045,8.9045,8.8972,8.9045,99400.0
2008-04-22 12:50:00,12.23,12.24,12.22,12.22,198600.0,8.9045,8.9117,8.8972,8.8972,198600.0
2008-04-22 13:00:00,12.22,12.27,12.22,12.26,315000.0,8.8972,8.9336,8.8972,8.9263,315000.0
2008-04-22 13:10:00,12.26,12.3,12.26,12.28,187800.0,8.9263,8.9554,8.9263,8.9409,187800.0
2008-04-22 13:20:00,12.28,12.35,12.28,12.35,289800.0,8.9409,8.9918,8.9409,8.9918,289800.0
2008-04-22 13:30:00,12.35,12.35,12.31,12.32,237200.0,8.9918,8.9918,8.9627,8.97,237200.0
2008-04-22 13:40:00,12.31,12.33,12.27,12.3,276800.0,8.9627,8.9773,8.9336,8.9554,276800.0
2008-04-22 13:50:00,12.29,12.3,12.27,12.29,201000.0,8.9481,8.9554,8.9336,8.9481,201000.0
2008-04-22 14:00:00,12.28,12.29,12.26,12.27,193600.0,8.9409,8.9481,8.9263,8.9336,193600.0
2008-04-22 14:10:00,12.27,12.29,12.25,12.28,227800.0,8.9336,8.9481,8.919,8.9409,227800.0
2008-04-22 14:20:00,12.27,12.29,12.26,12.29,173400.0,8.9336,8.9481,8.9263,8.9481,173400.0
2008-04-22 14:30:00,12.28,12.3,12.26,12.27,216000.0,8.9409,8.9554,8.9263,8.9336,216000.0
2008-04-22 14:40:00,12.27,12.28,12.26,12.26,206000.0,8.9336,8.9409,8.9263,8.9263,206000.0
2008-04-22 14:50:00,12.26,12.27,12.24,12.26,177200.0,8.9263,8.9336,8.9117,8.9263,177200.0
2008-04-22 15:00:00,12.27,12.29,12.25,12.29,171400.0,8.9336,8.9481,8.919,8.9481,171400.0
2008-04-22 15:10:00,12.29,12.3,12.24,12.26,175200.0,8.9481,8.9554,8.9117,8.9263,175200.0
2008-04-22 15:20:00,12.25,12.27,12.24,12.26,222200.0,8.919,8.9336,8.9117,8.9263,222200.0
2008-04-22 15:30:00,12.26,12.28,12.26,12.26,212800.0,8.9263,8.9409,8.9263,8.9263,212800.0
2008-04-22 15:40:00,12.26,12.27,12.24,12.26,258200.0,8.9263,8.9336,8.9117,8.9263,258200.0
2008-04-22 15:50:00,12.27,12.34,12.26,12.32,545400.0,8.9336,8.9845,8.9263,8.97,545400.0
2008-04-23 09:30:00,12.49,12.56,12.38,12.39,698600.0,9.0938,9.1447,9.0137,9.0209,698600.0
2008-04-23 09:40:00,12.39,12.52,12.38,12.49,492000.0,9.0209,9.1156,9.0137,9.0938,492000.0
2008-04-23 09:50:00,12.49,12.56,12.45,12.55,525200.0,9.0938,9.1447,9.0646,9.1374,525200.0
2008-04-23 10:00:00,12.55,12.65,12.54,12.63,503400.0,9.1374,9.2102,9.1302,9.1957,503400.0
2008-04-23 10:10:00,12.63,12.7,12.6,12.68,513000.0,9.1957,9.2467,9.1738,9.2321,513000.0
2008-04-23 10:20:00,12.68,12.7,12.67,12.7,278600.0,9.2321,9.2467,9.2248,9.2467,278600.0
2008-04-23 10:30:00,12.7,12.72,12.65,12.7,405000.0,9.2467,9.2612,9.2102,9.2467,405000.0
2008-04-23 10:40:00,12.7,12.75,12.69,12.75,312200.0,9.2467,9.2831,9.2394,9.2831,312200.0
2008-04-23 10:50:00,12.75,12.8,12.74,12.78,400200.0,9.2831,9.3195,9.2758,9.3049,400200.0
2008-04-23 11:00:00,12.78,12.79,12.74,12.77,267200.0,9.3049,9.3122,9.2758,9.2976,267200.0
2008-04-23 11:10:00,12.77,12.77,12.71,12.72,286000.0,9.2976,9.2976,9.2539,9.2612,286000.0
2008-04-23 11:20:00,12.72,12.72,12.7,12.71,180800.0,9.2612,9.2612,9.2467,9.2539,180800.0
2008-04-23 11:30:00,12.71,12.72,12.7,12.71,169600.0,9.2539,9.2612,9.2467,9.2539,169600.0
2008-04-23 11:40:00,12.71,12.73,12.7,12.71,542600.0,9.2539,9.2685,9.2467,9.2539,542600.0
2008-04-23 11:50:00,12.71,12.71,12.64,12.68,298600.0,9.2539,9.2539,9.203,9.2321,298600.0
2008-04-23 12:00:00,12.67,12.69,12.64,12.69,454800.0,9.2248,9.2394,9.203,9.2394,454800.0
2008-04-23 12:10:00,12.68,12.69,12.67,12.68,180800.0,9.2321,9.2394,9.2248,9.2321,180800.0
2008-04-23 12:20:00,12.68,12.7,12.68,12.68,242000.0,9.2321,9.2467,9.2321,9.2321,242000.0
2008-04-23 12:30:00,12.68,12.68,12.65,12.68,411000.0,9.2321,9.2321,9.2102,9.2321,411000.0
2008-04-23 12:40:00,12.68,12.7,12.68,12.69,141600.0,9.2321,9.2467,9.2321,9.2394,141600.0
2008-04-23 12:50:00,12.68,12.71,12.68,12.68,178400.0,9.2321,9.2539,9.2321,9.2321,178400.0
2008-04-23 13:00:00,12.68,12.69,12.66,12.69,212200.0,9.2321,9.2394,9.2175,9.2394,212200.0
2008-04-23 13:10:00,12.69,12.7,12.68,12.7,148200.0,9.2394,9.2467,9.2321,9.2467,148200.0
2008-04-23 13:20:00,12.7,12.71,12.69,12.69,333600.0,9.2467,9.2539,9.2394,9.2394,333600.0
2008-04-23 13:30:00,12.69,12.7,12.68,12.68,273600.0,9.2394,9.2467,9.2321,9.2321,273600.0
2008-04-23 13:40:00,12.68,12.71,12.67,12.71,181400.0,9.2321,9.2539,9.2248,9.2539,181400.0
2008-04-23 13:50:00,12.71,12.71,12.68,12.68,230000.0,9.2539,9.2539,9.2321,9.2321,230000.0
2008-04-23 14:00:00,12.68,12.69,12.67,12.67,174800.0,9.2321,9.2394,9.2248,9.2248,174800.0
2008-04-23 14:10:00,12.67,12.69,12.67,12.67,467800.0,9.2248,9.2394,9.2248,9.2248,467800.0
2008-04-23 14:20:00,12.67,12.69,12.65,12.67,176200.0,9.2248,9.2394,9.2102,9.2248,176200.0
2008-04-23 14:30:00,12.67,12.71,12.67,12.7,471400.0,9.2248,9.2539,9.2248,9.2467,471400.0
2008-04-23 14:40:00,12.7,12.72,12.69,12.69,319000.0,9.2467,9.2612,9.2394,9.2394,319000.0
2008-04-23 14:50:00,12.69,12.71,12.69,12.7,180800.0,9.2394,9.2539,9.2394,9.2467,180800.0
2008-04-23 15:00:00,12.7,12.7,12.7,12.7,159000.0,9.2467,9.2467,9.2467,9.2467,159000.0
2008-04-23 15:10:00,12.7,12.73,12.7,12.73,395600.0,9.2467,9.2685,9.2467,9.2685,395600.0
2008-04-23 15:20:00,12.72,12.74,12.69,12.7,290000.0,9.2612,9.2758,9.2394,9.2467,290000.0
2008-04-23 15:30:00,12.7,12.72,12.7,12.71,292600.0,9.2467,9.2612,9.2467,9.2539,292600.0
2008-04-23 15:40:00,12.72,12.72,12.67,12.69,416800.0,9.2612,9.2612,9.2248,9.2394,416800.0
2008-04-23 15:50:00,12.69,12.72,12.69,12.71,523200.0,9.2394,9.2612,9.2394,9.2539,523200.0
2008-04-24 09:30:00,12.72,12.97,12.72,12.96,665200.0,9.2612,9.4432,9.2612,9.436,665200.0
2008-04-24 09:40:00,12.96,13.06,12.95,13.03,739600.0,9.436,9.5088,9.4287,9.4869,739600.0
2008-04-24 09:50:00,13.03,13.06,13.01,13.01,399600.0,9.4869,9.5088,9.4724,9.4724,399600.0
2008-04-24 10:00:00,13.01,13.01,12.9,12.91,423400.0,9.4724,9.4724,9.3923,9.3995,423400.0
2008-04-24 10:10:00,12.9,12.91,12.9,12.9,238200.0,9.3923,9.3995,9.3923,9.3923,238200.0
2008-04-24 10:20:00,12.9,12.9,12.88,12.88,472400.0,9.3923,9.3923,9.3777,9.3777,472400.0
2008-04-24 10:30:00,12.88,12.88,12.8,12.81,651600.0,9.3777,9.3777,9.3195,9.3267,651600.0
2008-04-24 10:40:00,12.81,12.82,12.79,12.81,158400.0,9.3267,9.334,9.3122,9.3267,158400.0
2008-04-24 10:50:00,12.81,12.83,12.8,12.83,187400.0,9.3267,9.3413,9.3195,9.3413,187400.0
2008-04-24 11:00:00,12.83,12.85,12.82,12.85,420400.0,9.3413,9.3559,9.334,9.3559,420400.0
2008-04-24 11:10:00,12.85,12.88,12.84,12.88,551400.0,9.3559,9.3777,9.3486,9.3777,551400.0
2008-04-24 11:20:00,12.88,12.95,12.87,12.94,351000.0,9.3777,9.4287,9.3704,9.4214,351000.0
2008-04-24 11:30:00,12.95,13.04,12.95,13.03,377200.0,9.4287,9.4942,9.4287,9.4869,377200.0
2008-04-24 11:40:00,13.03,13.14,13.03,13.13,702400.0,9.4869,9.567,9.4869,9.5597,702400.0
2008-04-24 11:50:00,13.13,13.17,13.11,13.13,408400.0,9.5597,9.5888,9.5452,9.5597,408400.0
2008-04-24 12:00:00,13.13,13.24,13.12,13.23,549000.0,9.5597,9.6398,9.5524,9.6325,549000.0
2008-04-24 12:10:00,13.22,13.29,13.22,13.29,559800.0,9.6253,9.6762,9.6253,9.6762,559800.0
2008-04-24 12:20:00,13.29,13.29,13.24,13.27,676400.0,9.6762,9.6762,9.6398,9.6617,676400.0
2008-04-24 12:30:00,13.27,13.33,13.25,13.31,261600.0,9.6617,9.7053,9.6471,9.6908,261600.0
2008-04-24 12:40:00,13.31,13.38,13.31,13.38,460800.0,9.6908,9.7417,9.6908,9.7417,460800.0
2008-04-24 12:50:00,13.38,13.4,13.35,13.4,351400.0,9.7417,9.7563,9.7199,9.7563,351400.0
2008-04-24 13:00:00,13.4,13.4,13.36,13.36,449000.0,9.7563,9.7563,9.7272,9.7272,449000.0
2008-04-24 13:10:00,13.36,13.38,13.35,13.35,409200.0,9.7272,9.7417,9.7199,9.7199,409200.0
2008-04-24 13:20:00,13.36,13.36,13.29,13.31,870000.0,9.7272,9.7272,9.6762,9.6908,870000.0
2008-04-24 13:30:00,13.3,13.32,13.25,13.27,751400.0,9.6835,9.6981,9.6471,9.6617,751400.0
2008-04-24 13:40:00,13.27,13.3,13.25,13.28,348800.0,9.6617,9.6835,9.6471,9.6689,348800.0
2008-04-24 13:50:00,13.28,13.29,13.26,13.28,377000.0,9.6689,9.6762,9.6544,9.6689,377000.0
2008-04-24 14:00:00,13.28,13.32,13.27,13.3,347200.0,9.6689,9.6981,9.6617,9.6835,347200.0
2008-04-24 14:10:00,13.3,13.31,13.29,13.29,340400.0,9.6835,9.6908,9.6762,9.6762,340400.0
2008-04-24 14:20:00,13.3,13.31,13.29,13.31,411000.0,9.6835,9.6908,9.6762,9.6908,411000.0
2008-04-24 14:30:00,13.3,13.31,13.27,13.28,732200.0,9.6835,9.6908,9.6617,9.6689,732200.0
2008-04-24 14:40:00,13.28,13.28,13.24,13.24,579400.0,9.6689,9.6689,9.6398,9.6398,579400.0
2008-04-24 14:50:00,13.24,13.26,13.23,13.24,324800.0,9.6398,9.6544,9.6325,9.6398,324800.0
2008-04-24 15:00:00,13.24,13.24,13.17,13.19,726200.0,9.6398,9.6398,9.5888,9.6034,726200.0
2008-04-24 15:10:00,13.19,13.19,13.11,13.12,600800.0,9.6034,9.6034,9.5452,9.5524,600800.0
2008-04-24 15:20:00,13.12,13.15,13.11,13.13,557400.0,9.5524,9.5743,9.5452,9.5597,557400.0
2008-04-24 15:30:00,13.13,13.17,13.12,13.15,788800.0,9.5597,9.5888,9.5524,9.5743,788800.0
2008-04-24 15:40:00,13.15,13.17,13.11,13.14,671600.0,9.5743,9.5888,9.5452,9.567,671600.0
2008-04-24 15:50:00,13.13,13.19,13.12,13.14,931200.0,9.5597,9.6034,9.5524,9.567,931200.0
2008-04-25 09:30:00,13.3,13.43,13.25,13.29,461200.0,9.6835,9.7782,9.6471,9.6762,461200.0
2008-04-25 09:40:00,13.29,13.34,13.24,13.24,681800.0,9.6762,9.7126,9.6398,9.6398,681800.0
2008-04-25 09:50:00,13.24,13.24,13.13,13.15,517400.0,9.6398,9.6398,9.5597,9.5743,517400.0
2008-04-25 10:00:00,13.15,13.15,13.08,13.13,680600.0,9.5743,9.5743,9.5233,9.5597,680600.0
2008-04-25 10:10:00,13.12,13.33,13.1,13.1,451000.0,9.5524,9.7053,9.5379,9.5379,451000.0
2008-04-25 10:20:00,13.11,13.13,13.1,13.12,725400.0,9.5452,9.5597,9.5379,9.5524,725400.0
2008-04-25 10:30:00,13.12,13.15,13.1,13.1,505200.0,9.5524,9.5743,9.5379,9.5379,505200.0
2008-04-25 10:40:00,13.1,13.11,13.01,13.02,371800.0,9.5379,9.5452,9.4724,9.4796,371800.0
2008-04-25 10:50:00,13.02,13.06,12.97,13.06,343800.0,9.4796,9.5088,9.4432,9.5088,343800.0
2008-04-25 11:00:00,13.06,13.06,12.99,13.0,159000.0,9.5088,9.5088,9.4578,9.4651,159000.0
2008-04-25 11:10:00,13.0,13.03,12.95,12.97,303200.0,9.4651,9.4869,9.4287,9.4432,303200.0
2008-04-25 11:20:00,12.97,12.98,12.95,12.96,118000.0,9.4432,9.4505,9.4287,9.436,118000.0
2008-04-25 11:30:00,12.96,12.99,12.96,12.97,111800.0,9.436,9.4578,9.436,9.4432,111800.0
2008-04-25 11:40:00,12.97,13.02,12.97,13.01,103600.0,9.4432,9.4796,9.4432,9.4724,103600.0
2008-04-25 11:50:00,13.01,13.03,13.01,13.02,91600.0,9.4724,9.4869,9.4724,9.4796,91600.0
2008-04-25 12:00:00,13.01,13.02,12.99,13.01,117800.0,9.4724,9.4796,9.4578,9.4724,117800.0
2008-04-25 12:10:00,13.01,13.01,12.97,12.98,177000.0,9.4724,9.4724,9.4432,9.4505,177000.0
2008-04-25 12:20:00,12.98,12.99,12.97,12.99,73200.0,9.4505,9.4578,9.4432,9.4578,73200.0
2008-04-25 12:30:00,12.99,12.99,12.97,12.97,95800.0,9.4578,9.4578,9.4432,9.4432,95800.0
2008-04-25 12:40:00,12.98,13.01,12.97,13.0,102000.0,9.4505,9.4724,9.4432,9.4651,102000.0
2008-04-25 12:50:00,12.99,13.0,12.97,12.99,124000.0,9.4578,9.4651,9.4432,9.4578,124000.0
2008-04-25 13:00:00,12.99,13.01,12.98,12.99,148000.0,9.4578,9.4724,9.4505,9.4578,148000.0
2008-04-25 13:10:00,12.99,12.99,12.97,12.98,92000.0,9.4578,9.4578,9.4432,9.4505,92000.0
2008-04-25 13:20:00,12.97,13.04,12.97,13.04,353800.0,9.4432,9.4942,9.4432,9.4942,353800.0
2008-04-25 13:30:00,13.04,13.06,13.02,13.06,273000.0,9.4942,9.5088,9.4796,9.5088,273000.0
2008-04-25 13:40:00,13.06,13.07,13.05,13.06,181600.0,9.5088,9.516,9.5015,9.5088,181600.0
2008-04-25 13:50:00,13.06,13.1,13.05,13.1,203600.0,9.5088,9.5379,9.5015,9.5379,203600.0
2008-04-25 14:00:00,13.1,13.11,13.08,13.11,329800.0,9.5379,9.5452,9.5233,9.5452,329800.0
2008-04-25 14:10:00,13.1,13.12,13.09,13.1,200400.0,9.5379,9.5524,9.5306,9.5379,200400.0
2008-04-25 14:20:00,13.1,13.13,13.1,13.12,455400.0,9.5379,9.5597,9.5379,9.5524,455400.0
2008-04-25 14:30:00,13.13,13.17,13.11,13.15,350800.0,9.5597,9.5888,9.5452,9.5743,350800.0
2008-04-25 14:40:00,13.15,13.17,13.13,13.16,205000.0,9.5743,9.5888,9.5597,9.5816,205000.0
2008-04-25 14:50:00,13.16,13.18,13.16,13.18,180200.0,9.5816,9.5961,9.5816,9.5961,180200.0
2008-04-25 15:00:00,13.18,13.22,13.17,13.22,389600.0,9.5961,9.6253,9.5888,9.6253,389600.0
2008-04-25 15:10:00,13.22,13.23,13.22,13.22,225400.0,9.6253,9.6325,9.6253,9.6253,225400.0
2008-04-25 15:20:00,13.22,13.24,13.18,13.18,301800.0,9.6253,9.6398,9.5961,9.5961,301800.0
2008-04-25 15:30:00,13.19,13.21,13.15,13.16,332000.0,9.6034,9.618,9.5743,9.5816,332000.0
2008-04-25 15:40:00,13.16,13.17,13.12,13.15,409400.0,9.5816,9.5888,9.5524,9.5743,409400.0
2008-04-25 15:50:00,13.14,13.19,13.14,13.19,573400.0,9.567,9.6034,9.567,9.6034,573400.0
2008-04-28 09:30:00,13.24,13.24,13.19,13.21,189400.0,9.6398,9.6398,9.6034,9.618,189400.0
2008-04-28 09:40:00,13.21,13.22,13.12,13.13,187400.0,9.618,9.6253,9.5524,9.5597,187400.0
2008-04-28 09:50:00,13.12,13.2,13.11,13.2,193400.0,9.5524,9.6107,9.5452,9.6107,193400.0
2008-04-28 10:00:00,13.19,13.2,13.14,13.18,248800.0,9.6034,9.6107,9.567,9.5961,248800.0
2008-04-28 10:10:00,13.18,13.3,13.18,13.29,436000.0,9.5961,9.6835,9.5961,9.6762,436000.0
2008-04-28 10:20:00,13.29,13.31,13.19,13.19,338400.0,9.6762,9.6908,9.6034,9.6034,338400.0
2008-04-28 10:30:00,13.19,13.22,13.18,13.21,338000.0,9.6034,9.6253,9.5961,9.618,338000.0
2008-04-28 10:40:00,13.21,13.22,13.18,13.18,227200.0,9.618,9.6253,9.5961,9.5961,227200.0
2008-04-28 10:50:00,13.18,13.21,13.18,13.19,224000.0,9.5961,9.618,9.5961,9.6034,224000.0
2008-04-28 11:00:00,13.19,13.19,13.18,13.18,128200.0,9.6034,9.6034,9.5961,9.5961,128200.0
2008-04-28 11:10:00,13.18,13.18,13.18,13.18,93800.0,9.5961,9.5961,9.5961,9.5961,93800.0
2008-04-28 11:20:00,13.18,13.22,13.17,13.22,292600.0,9.5961,9.6253,9.5888,9.6253,292600.0
2008-04-28 11:30:00,13.22,13.22,13.19,13.2,152200.0,9.6253,9.6253,9.6034,9.6107,152200.0
2008-04-28 11:40:00,13.2,13.21,13.2,13.21,124200.0,9.6107,9.618,9.6107,9.618,124200.0
2008-04-28 11:50:00,13.21,13.21,13.17,13.2,124800.0,9.618,9.618,9.5888,9.6107,124800.0
2008-04-28 12:00:00,13.2,13.21,13.2,13.2,84400.0,9.6107,9.618,9.6107,9.6107,84400.0
2008-04-28 12:10:00,13.2,13.21,13.19,13.21,143200.0,9.6107,9.618,9.6034,9.618,143200.0
2008-04-28 12:20:00,13.21,13.21,13.2,13.2,53000.0,9.618,9.618,9.6107,9.6107,53000.0
2008-04-28 12:30:00,13.21,13.21,13.19,13.19,86800.0,9.618,9.618,9.6034,9.6034,86800.0
2008-04-28 12:40:00,13.19,13.2,13.18,13.19,130600.0,9.6034,9.6107,9.5961,9.6034,130600.0
2008-04-28 12:50:00,13.19,13.19,13.18,13.19,102400.0,9.6034,9.6034,9.5961,9.6034,102400.0
2008-04-28 13:00:00,13.19,13.22,13.19,13.22,100400.0,9.6034,9.6253,9.6034,9.6253,100400.0
2008-04-28 13:10:00,13.22,13.22,13.2,13.21,86800.0,9.6253,9.6253,9.6107,9.618,86800.0
2008-04-28 13:20:00,13.21,13.24,13.21,13.24,94800.0,9.618,9.6398,9.618,9.6398,94800.0
2008-04-28 13:30:00,13.24,13.27,13.24,13.25,204400.0,9.6398,9.6617,9.6398,9.6471,204400.0
2008-04-28 13:40:00,13.25,13.25,13.21,13.21,221400.0,9.6471,9.6471,9.618,9.618,221400.0
2008-04-28 13:50:00,13.21,13.22,13.21,13.21,199600.0,9.618,9.6253,9.618,9.618,199600.0
2008-04-28 14:00:00,13.21,13.22,13.19,13.2,154600.0,9.618,9.6253,9.6034,9.6107,154600.0
2008-04-28 14:10:00,13.19,13.2,13.18,13.18,202600.0,9.6034,9.6107,9.5961,9.5961,202600.0
2008-04-28 14:20:00,13.18,13.18,13.13,13.13,183600.0,9.5961,9.5961,9.5597,9.5597,183600.0
2008-04-28 14:30:00,13.13,13.17,13.13,13.15,230600.0,9.5597,9.5888,9.5597,9.5743,230600.0
2008-04-28 14:40:00,13.15,13.15,13.13,13.13,298600.0,9.5743,9.5743,9.5597,9.5597,298600.0
2008-04-28 14:50:00,13.13,13.13,13.1,13.11,493200.0,9.5597,9.5597,9.5379,9.5452,493200.0
2008-04-28 15:00:00,13.11,13.14,13.11,13.13,476400.0,9.5452,9.567,9.5452,9.5597,476400.0
2008-04-28 15:10:00,13.13,13.13,13.1,13.13,699000.0,9.5597,9.5597,9.5379,9.5597,699000.0
2008-04-28 15:20:00,13.13,13.13,13.09,13.09,821800.0,9.5597,9.5597,9.5306,9.5306,821800.0
2008-04-28 15:30:00,13.09,13.11,13.07,13.08,751400.0,9.5306,9.5452,9.516,9.5233,751400.0
2008-04-28 15:40:00,13.08,13.08,13.01,13.02,1013200.0,9.5233,9.5233,9.4724,9.4796,1013200.0
2008-04-28 15:50:00,13.03,13.06,13.01,13.04,744800.0,9.4869,9.5088,9.4724,9.4942,744800.0
2008-04-29 09:30:00,12.97,13.12,12.97,13.12,396200.0,9.4432,9.5524,9.4432,9.5524,396200.0
2008-04-29 09:40:00,13.12,13.12,13.03,13.03,695600.0,9.5524,9.5524,9.4869,9.4869,695600.0
2008-04-29 09:50:00,13.03,13.19,13.02,13.19,588400.0,9.4869,9.6034,9.4796,9.6034,588400.0
2008-04-29 10:00:00,13.19,13.26,13.12,13.25,675200.0,9.6034,9.6544,9.5524,9.6471,675200.0
2008-04-29 10:10:00,13.25,13.26,13.2,13.24,1059000.0,9.6471,9.6544,9.6107,9.6398,1059000.0
2008-04-29 10:20:00,13.24,13.28,13.22,13.28,299600.0,9.6398,9.6689,9.6253,9.6689,299600.0
2008-04-29 10:30:00,13.28,13.35,13.28,13.3,859000.0,9.6689,9.7199,9.6689,9.6835,859000.0
2008-04-29 10:40:00,13.3,13.31,13.24,13.24,401800.0,9.6835,9.6908,9.6398,9.6398,401800.0
2008-04-29 10:50:00,13.24,13.27,13.24,13.26,240600.0,9.6398,9.6617,9.6398,9.6544,240600.0
2008-04-29 11:00:00,13.26,13.29,13.25,13.29,365600.0,9.6544,9.6762,9.6471,9.6762,365600.0
2008-04-29 11:10:00,13.29,13.46,13.28,13.45,945400.0,9.6762,9.8,9.6689,9.7927,945400.0
2008-04-29 11:20:00,13.46,13.49,13.42,13.49,827000.0,9.8,9.8218,9.7709,9.8218,827000.0
2008-04-29 11:30:00,13.49,13.5,13.46,13.46,608400.0,9.8218,9.8291,9.8,9.8,608400.0
2008-04-29 11:40:00,13.46,13.46,13.43,13.43,305200.0,9.8,9.8,9.7782,9.7782,305200.0
2008-04-29 11:50:00,13.43,13.47,13.43,13.46,261400.0,9.7782,9.8073,9.7782,9.8,261400.0
2008-04-29 12:00:00,13.46,13.49,13.44,13.48,242600.0,9.8,9.8218,9.7854,9.8146,242600.0
2008-04-29 12:10:00,13.48,13.49,13.48,13.49,150600.0,9.8146,9.8218,9.8146,9.8218,150600.0
2008-04-29 12:20:00,13.49,13.55,13.49,13.55,372200.0,9.8218,9.8655,9.8218,9.8655,372200.0
2008-04-29 12:30:00,13.55,13.56,13.49,13.54,496200.0,9.8655,9.8728,9.8218,9.8582,496200.0
2008-04-29 12:40:00,13.54,13.59,13.53,13.56,592200.0,9.8582,9.8946,9.851,9.8728,592200.0
2008-04-29 12:50:00,13.56,13.6,13.55,13.55,451800.0,9.8728,9.9019,9.8655,9.8655,451800.0
2008-04-29 13:00:00,13.55,13.58,13.55,13.56,523600.0,9.8655,9.8874,9.8655,9.8728,523600.0
2008-04-29 13:10:00,13.56,13.58,13.56,13.57,348400.0,9.8728,9.8874,9.8728,9.8801,348400.0
2008-04-29 13:20:00,13.57,13.57,13.53,13.53,222400.0,9.8801,9.8801,9.851,9.851,222400.0
2008-04-29 13:30:00,13.53,13.55,13.53,13.55,156000.0,9.851,9.8655,9.851,9.8655,156000.0
2008-04-29 13:40:00,13.55,13.55,13.51,13.51,168600.0,9.8655,9.8655,9.8364,9.8364,168600.0
2008-04-29 13:50:00,13.52,13.52,13.49,13.49,159200.0,9.8437,9.8437,9.8218,9.8218,159200.0
2008-04-29 14:00:00,13.49,13.5,13.49,13.49,212200.0,9.8218,9.8291,9.8218,9.8218,212200.0
2008-04-29 14:10:00,13.49,13.56,13.49,13.55,612200.0,9.8218,9.8728,9.8218,9.8655,612200.0
2008-04-29 14:20:00,13.55,13.6,13.55,13.59,397400.0,9.8655,9.9019,9.8655,9.8946,397400.0
2008-04-29 14:30:00,13.59,13.63,13.58,13.62,399800.0,9.8946,9.9238,9.8874,9.9165,399800.0
2008-04-29 14:40:00,13.62,13.67,13.61,13.67,368200.0,9.9165,9.9529,9.9092,9.9529,368200.0
2008-04-29 14:50:00,13.67,13.69,13.64,13.68,365400.0,9.9529,9.9675,9.931,9.9602,365400.0
2008-04-29 15:00:00,13.68,13.72,13.65,13.71,833000.0,9.9602,9.9893,9.9383,9.982,833000.0
2008-04-29 15:10:00,13.71,13.71,13.68,13.7,321600.0,9.982,9.982,9.9602,9.9747,321600.0
2008-04-29 15:20:00,13.71,13.71,13.64,13.64,467400.0,9.982,9.982,9.931,9.931,467400.0
2008-04-29 15:30:00,13.64,13.64,13.63,13.63,501000.0,9.931,9.931,9.9238,9.9238,501000.0
2008-04-29 15:40:00,13.63,13.63,13.62,13.62,557800.0,9.9238,9.9238,9.9165,9.9165,557800.0
2008-04-29 15:50:00,13.62,13.65,13.61,13.63,1180200.0,9.9165,9.9383,9.9092,9.9238,1180200.0
2008-04-30 09:30:00,13.62,13.62,13.49,13.56,386800.0,9.9165,9.9165,9.8218,9.8728,386800.0
2008-04-30 09:40:00,13.57,13.63,13.54,13.61,287000.0,9.8801,9.9238,9.8582,9.9092,287000.0
2008-04-30 09:50:00,13.61,13.68,13.61,13.67,308200.0,9.9092,9.9602,9.9092,9.9529,308200.0
2008-04-30 10:00:00,13.67,13.73,13.63,13.67,590800.0,9.9529,9.9966,9.9238,9.9529,590800.0
2008-04-30 10:10:00,13.67,13.67,13.63,13.63,298000.0,9.9529,9.9529,9.9238,9.9238,298000.0
2008-04-30 10:20:00,13.63,13.63,13.62,13.63,277200.0,9.9238,9.9238,9.9165,9.9238,277200.0
2008-04-30 10:30:00,13.63,13.78,13.63,13.74,539400.0,9.9238,10.033,9.9238,10.0039,539400.0
2008-04-30 10:40:00,13.74,13.81,13.73,13.79,422000.0,10.0039,10.0548,9.9966,10.0403,422000.0
2008-04-30 10:50:00,13.79,13.8,13.78,13.8,317600.0,10.0403,10.0475,10.033,10.0475,317600.0
2008-04-30 11:00:00,13.8,13.92,13.79,13.91,411600.0,10.0475,10.1349,10.0403,10.1276,411600.0
2008-04-30 11:10:00,13.91,13.97,13.9,13.9,440200.0,10.1276,10.1713,10.1203,10.1203,440200.0
2008-04-30 11:20:00,13.9,13.9,13.87,13.87,196200.0,10.1203,10.1203,10.0985,10.0985,196200.0
2008-04-30 11:30:00,13.87,13.88,13.86,13.87,205800.0,10.0985,10.1058,10.0912,10.0985,205800.0
2008-04-30 11:40:00,13.87,13.9,13.85,13.88,340800.0,10.0985,10.1203,10.0839,10.1058,340800.0
2008-04-30 11:50:00,13.88,13.88,13.83,13.84,199400.0,10.1058,10.1058,10.0694,10.0767,199400.0
2008-04-30 12:00:00,13.84,13.9,13.83,13.89,342000.0,10.0767,10.1203,10.0694,10.1131,342000.0
2008-04-30 12:10:00,13.89,13.89,13.84,13.84,463600.0,10.1131,10.1131,10.0767,10.0767,463600.0
2008-04-30 12:20:00,13.84,13.85,13.8,13.81,169600.0,10.0767,10.0839,10.0475,10.0548,169600.0
2008-04-30 12:30:00,13.81,13.81,13.76,13.77,154200.0,10.0548,10.0548,10.0184,10.0257,154200.0
2008-04-30 12:40:00,13.77,13.77,13.71,13.72,461400.0,10.0257,10.0257,9.982,9.9893,461400.0
2008-04-30 12:50:00,13.72,13.72,13.67,13.67,474800.0,9.9893,9.9893,9.9529,9.9529,474800.0
2008-04-30 13:00:00,13.67,13.69,13.67,13.68,536800.0,9.9529,9.9675,9.9529,9.9602,536800.0
2008-04-30 13:10:00,13.68,13.68,13.63,13.65,310800.0,9.9602,9.9602,9.9238,9.9383,310800.0
2008-04-30 13:20:00,13.65,13.66,13.65,13.65,136200.0,9.9383,9.9456,9.9383,9.9383,136200.0
2008-04-30 13:30:00,13.65,13.66,13.65,13.65,107400.0,9.9383,9.9456,9.9383,9.9383,107400.0
2008-04-30 13:40:00,13.65,13.66,13.63,13.63,248600.0,9.9383,9.9456,9.9238,9.9238,248600.0
2008-04-30 13:50:00,13.63,13.65,13.63,13.64,535200.0,9.9238,9.9383,9.9238,9.931,535200.0
2008-04-30 14:00:00,13.65,13.71,13.64,13.7,222000.0,9.9383,9.982,9.931,9.9747,222000.0
2008-04-30 14:10:00,13.7,13.81,13.68,13.78,759200.0,9.9747,10.0548,9.9602,10.033,759200.0
2008-04-30 14:20:00,13.78,13.79,13.69,13.77,595600.0,10.033,10.0403,9.9675,10.0257,595600.0
2008-04-30 14:30:00,13.77,13.8,13.74,13.74,554000.0,10.0257,10.0475,10.0039,10.0039,554000.0
2008-04-30 14:40:00,13.74,13.74,13.7,13.7,277200.0,10.0039,10.0039,9.9747,9.9747,277200.0
2008-04-30 14:50:00,13.69,13.73,13.65,13.72,930400.0,9.9675,9.9966,9.9383,9.9893,930400.0
2008-04-30 15:00:00,13.72,13.72,13.65,13.69,872400.0,9.9893,9.9893,9.9383,9.9675,872400.0
2008-04-30 15:10:00,13.69,13.7,13.66,13.7,610000.0,9.9675,9.9747,9.9456,9.9747,610000.0
2008-04-30 15:20:00,13.7,13.72,13.7,13.7,438800.0,9.9747,9.9893,9.9747,9.9747,438800.0
2008-04-30 15:30:00,13.71,13.73,13.7,13.71,534200.0,9.982,9.9966,9.9747,9.982,534200.0
2008-04-30 15:40:00,13.7,13.71,13.68,13.68,464200.0,9.9747,9.982,9.9602,9.9602,464200.0
2008-04-30 15:50:00,13.68,13.68,13.63,13.63,1199800.0,9.9602,9.9602,9.9238,9.9238,1199800.0
2008-05-01 09:30:00,13.59,13.7,13.56,13.56,178200.0,9.8946,9.9747,9.8728,9.8728,178200.0
2008-05-01 09:40:00,13.56,13.72,13.54,13.68,272600.0,9.8728,9.9893,9.8582,9.9602,272600.0
2008-05-01 09:50:00,13.68,13.7,13.63,13.65,178600.0,9.9602,9.9747,9.9238,9.9383,178600.0
2008-05-01 10:00:00,13.65,13.72,13.64,13.72,227800.0,9.9383,9.9893,9.931,9.9893,227800.0
2008-05-01 10:10:00,13.72,13.72,13.68,13.72,149200.0,9.9893,9.9893,9.9602,9.9893,149200.0
2008-05-01 10:20:00,13.72,13.8,13.72,13.75,204800.0,9.9893,10.0475,9.9893,10.0111,204800.0
2008-05-01 10:30:00,13.74,13.79,13.74,13.79,207000.0,10.0039,10.0403,10.0039,10.0403,207000.0
2008-05-01 10:40:00,13.78,13.79,13.72,13.78,225200.0,10.033,10.0403,9.9893,10.033,225200.0
2008-05-01 10:50:00,13.78,13.86,13.77,13.83,299800.0,10.033,10.0912,10.0257,10.0694,299800.0
2008-05-01 11:00:00,13.83,13.89,13.81,13.84,429800.0,10.0694,10.1131,10.0548,10.0767,429800.0
2008-05-01 11:10:00,13.84,13.84,13.79,13.8,196000.0,10.0767,10.0767,10.0403,10.0475,196000.0
2008-05-01 11:20:00,13.8,13.81,13.76,13.77,146400.0,10.0475,10.0548,10.0184,10.0257,146400.0
2008-05-01 11:30:00,13.77,13.81,13.76,13.8,311200.0,10.0257,10.0548,10.0184,10.0475,311200.0
2008-05-01 11:40:00,13.79,13.83,13.77,13.82,337400.0,10.0403,10.0694,10.0257,10.0621,337400.0
2008-05-01 11:50:00,13.82,13.9,13.81,13.88,318000.0,10.0621,10.1203,10.0548,10.1058,318000.0
2008-05-01 12:00:00,13.88,13.9,13.85,13.88,113200.0,10.1058,10.1203,10.0839,10.1058,113200.0
2008-05-01 12:10:00,13.88,13.9,13.85,13.89,171800.0,10.1058,10.1203,10.0839,10.1131,171800.0
2008-05-01 12:20:00,13.89,13.89,13.87,13.88,112000.0,10.1131,10.1131,10.0985,10.1058,112000.0
2008-05-01 12:30:00,13.88,13.9,13.86,13.9,202400.0,10.1058,10.1203,10.0912,10.1203,202400.0
2008-05-01 12:40:00,13.89,13.9,13.88,13.88,173400.0,10.1131,10.1203,10.1058,10.1058,173400.0
2008-05-01 12:50:00,13.89,13.99,13.88,13.93,387800.0,10.1131,10.1859,10.1058,10.1422,387800.0
2008-05-01 13:00:00,13.93,13.94,13.87,13.88,218600.0,10.1422,10.1495,10.0985,10.1058,218600.0
2008-05-01 13:10:00,13.87,13.97,13.87,13.94,284400.0,10.0985,10.1713,10.0985,10.1495,284400.0
2008-05-01 13:20:00,13.94,13.94,13.9,13.92,190400.0,10.1495,10.1495,10.1203,10.1349,190400.0
2008-05-01 13:30:00,13.92,13.95,13.91,13.92,139600.0,10.1349,10.1568,10.1276,10.1349,139600.0
2008-05-01 13:40:00,13.93,13.93,13.88,13.91,107600.0,10.1422,10.1422,10.1058,10.1276,107600.0
2008-05-01 13:50:00,13.9,13.94,13.9,13.94,269800.0,10.1203,10.1495,10.1203,10.1495,269800.0
2008-05-01 14:00:00,13.93,13.93,13.87,13.88,170600.0,10.1422,10.1422,10.0985,10.1058,170600.0
2008-05-01 14:10:00,13.88,13.9,13.87,13.9,117400.0,10.1058,10.1203,10.0985,10.1203,117400.0
2008-05-01 14:20:00,13.9,13.92,13.83,13.84,136400.0,10.1203,10.1349,10.0694,10.0767,136400.0
2008-05-01 14:30:00,13.84,13.87,13.83,13.86,103600.0,10.0767,10.0985,10.0694,10.0912,103600.0
2008-05-01 14:40:00,13.86,13.88,13.83,13.84,299400.0,10.0912,10.1058,10.0694,10.0767,299400.0
2008-05-01 14:50:00,13.84,13.86,13.81,13.84,127800.0,10.0767,10.0912,10.0548,10.0767,127800.0
2008-05-01 15:00:00,13.84,13.87,13.83,13.84,157400.0,10.0767,10.0985,10.0694,10.0767,157400.0
2008-05-01 15:10:00,13.84,13.87,13.84,13.86,110000.0,10.0767,10.0985,10.0767,10.0912,110000.0
2008-05-01 15:20:00,13.85,13.88,13.85,13.88,207200.0,10.0839,10.1058,10.0839,10.1058,207200.0
2008-05-01 15:30:00,13.88,13.88,13.83,13.84,185000.0,10.1058,10.1058,10.0694,10.0767,185000.0
2008-05-01 15:40:00,13.84,13.88,13.83,13.88,351000.0,10.0767,10.1058,10.0694,10.1058,351000.0
2008-05-01 15:50:00,13.88,13.94,13.87,13.92,885600.0,10.1058,10.1495,10.0985,10.1349,885600.0
2008-05-02 09:30:00,13.93,14.0,13.85,13.85,323200.0,10.1422,10.1932,10.0839,10.0839,323200.0
2008-05-02 09:40:00,13.84,13.99,13.84,13.96,321000.0,10.0767,10.1859,10.0767,10.164,321000.0
2008-05-02 09:50:00,13.97,14.0,13.88,13.9,183600.0,10.1713,10.1932,10.1058,10.1203,183600.0
2008-05-02 10:00:00,13.9,13.92,13.81,13.83,313000.0,10.1203,10.1349,10.0548,10.0694,313000.0
2008-05-02 10:10:00,13.83,13.86,13.76,13.77,320000.0,10.0694,10.0912,10.0184,10.0257,320000.0
2008-05-02 10:20:00,13.78,13.8,13.72,13.72,238800.0,10.033,10.0475,9.9893,9.9893,238800.0
2008-05-02 10:30:00,13.72,13.83,13.72,13.76,194800.0,9.9893,10.0694,9.9893,10.0184,194800.0
2008-05-02 10:40:00,13.76,13.76,13.69,13.71,464200.0,10.0184,10.0184,9.9675,9.982,464200.0
2008-05-02 10:50:00,13.71,13.74,13.7,13.71,227400.0,9.982,10.0039,9.9747,9.982,227400.0
2008-05-02 11:00:00,13.71,13.77,13.71,13.77,222800.0,9.982,10.0257,9.982,10.0257,222800.0
2008-05-02 11:10:00,13.77,13.8,13.76,13.76,129600.0,10.0257,10.0475,10.0184,10.0184,129600.0
2008-05-02 11:20:00,13.76,13.79,13.74,13.76,86000.0,10.0184,10.0403,10.0039,10.0184,86000.0
2008-05-02 11:30:00,13.76,13.79,13.7,13.72,157800.0,10.0184,10.0403,9.9747,9.9893,157800.0
2008-05-02 11:40:00,13.72,13.78,13.72,13.72,98600.0,9.9893,10.033,9.9893,9.9893,98600.0
2008-05-02 11:50:00,13.73,13.74,13.65,13.66,207600.0,9.9966,10.0039,9.9383,9.9456,207600.0
2008-05-02 12:00:00,13.66,13.66,13.6,13.65,451600.0,9.9456,9.9456,9.9019,9.9383,451600.0
2008-05-02 12:10:00,13.65,13.69,13.63,13.68,98800.0,9.9383,9.9675,9.9238,9.9602,98800.0
2008-05-02 12:20:00,13.68,13.7,13.65,13.68,80200.0,9.9602,9.9747,9.9383,9.9602,80200.0
2008-05-02 12:30:00,13.68,13.72,13.66,13.71,163200.0,9.9602,9.9893,9.9456,9.982,163200.0
2008-05-02 12:40:00,13.72,13.73,13.7,13.7,101200.0,9.9893,9.9966,9.9747,9.9747,101200.0
2008-05-02 12:50:00,13.7,13.72,13.67,13.68,100600.0,9.9747,9.9893,9.9529,9.9602,100600.0
2008-05-02 13:00:00,13.69,13.71,13.68,13.71,138800.0,9.9675,9.982,9.9602,9.982,138800.0
2008-05-02 13:10:00,13.7,13.72,13.69,13.7,103600.0,9.9747,9.9893,9.9675,9.9747,103600.0
2008-05-02 13:20:00,13.69,13.72,13.69,13.71,76600.0,9.9675,9.9893,9.9675,9.982,76600.0
2008-05-02 13:30:00,13.71,13.71,13.68,13.69,150200.0,9.982,9.982,9.9602,9.9675,150200.0
2008-05-02 13:40:00,13.69,13.72,13.68,13.7,106600.0,9.9675,9.9893,9.9602,9.9747,106600.0
2008-05-02 13:50:00,13.71,13.71,13.68,13.69,91400.0,9.982,9.982,9.9602,9.9675,91400.0
2008-05-02 14:00:00,13.68,13.71,13.68,13.68,184400.0,9.9602,9.982,9.9602,9.9602,184400.0
2008-05-02 14:10:00,13.68,13.71,13.68,13.69,143200.0,9.9602,9.982,9.9602,9.9675,143200.0
2008-05-02 14:20:00,13.69,13.69,13.64,13.64,304800.0,9.9675,9.9675,9.931,9.931,304800.0
2008-05-02 14:30:00,13.64,13.7,13.64,13.66,218200.0,9.931,9.9747,9.931,9.9456,218200.0
2008-05-02 14:40:00,13.67,13.69,13.64,13.69,143400.0,9.9529,9.9675,9.931,9.9675,143400.0
2008-05-02 14:50:00,13.69,13.69,13.65,13.65,160000.0,9.9675,9.9675,9.9383,9.9383,160000.0
2008-05-02 15:00:00,13.65,13.68,13.65,13.67,225400.0,9.9383,9.9602,9.9383,9.9529,225400.0
2008-05-02 15:10:00,13.67,13.7,13.66,13.68,160000.0,9.9529,9.9747,9.9456,9.9602,160000.0
2008-05-02 15:20:00,13.68,13.68,13.65,13.65,315400.0,9.9602,9.9602,9.9383,9.9383,315400.0
2008-05-02 15:30:00,13.65,13.7,13.65,13.69,231000.0,9.9383,9.9747,9.9383,9.9675,231000.0
2008-05-02 15:40:00,13.69,13.69,13.64,13.66,416800.0,9.9675,9.9675,9.931,9.9456,416800.0
2008-05-02 15:50:00,13.66,13.7,13.65,13.69,358400.0,9.9456,9.9747,9.9383,9.9675,358400.0
2008-05-05 09:30:00,13.62,13.73,13.62,13.7,284800.0,9.9165,9.9966,9.9165,9.9747,284800.0
2008-05-05 09:40:00,13.69,13.69,13.63,13.65,278400.0,9.9675,9.9675,9.9238,9.9383,278400.0
2008-05-05 09:50:00,13.65,13.67,13.63,13.65,199000.0,9.9383,9.9529,9.9238,9.9383,199000.0
2008-05-05 10:00:00,13.65,13.71,13.63,13.69,298400.0,9.9383,9.982,9.9238,9.9675,298400.0
2008-05-05 10:10:00,13.7,13.7,13.61,13.63,288200.0,9.9747,9.9747,9.9092,9.9238,288200.0
2008-05-05 10:20:00,13.63,13.63,13.62,13.62,146000.0,9.9238,9.9238,9.9165,9.9165,146000.0
2008-05-05 10:30:00,13.62,13.62,13.59,13.59,143200.0,9.9165,9.9165,9.8946,9.8946,143200.0
2008-05-05 10:40:00,13.59,13.61,13.59,13.6,90400.0,9.8946,9.9092,9.8946,9.9019,90400.0
2008-05-05 10:50:00,13.6,13.61,13.58,13.59,106200.0,9.9019,9.9092,9.8874,9.8946,106200.0
2008-05-05 11:00:00,13.59,13.62,13.58,13.6,130400.0,9.8946,9.9165,9.8874,9.9019,130400.0
2008-05-05 11:10:00,13.6,13.61,13.59,13.6,99400.0,9.9019,9.9092,9.8946,9.9019,99400.0
2008-05-05 11:20:00,13.6,13.63,13.6,13.63,217000.0,9.9019,9.9238,9.9019,9.9238,217000.0
2008-05-05 11:30:00,13.63,13.69,13.63,13.65,163400.0,9.9238,9.9675,9.9238,9.9383,163400.0
2008-05-05 11:40:00,13.65,13.68,13.65,13.66,83200.0,9.9383,9.9602,9.9383,9.9456,83200.0
2008-05-05 11:50:00,13.66,13.68,13.65,13.65,51200.0,9.9456,9.9602,9.9383,9.9383,51200.0
2008-05-05 12:00:00,13.65,13.67,13.65,13.66,75400.0,9.9383,9.9529,9.9383,9.9456,75400.0
2008-05-05 12:10:00,13.65,13.66,13.64,13.64,53800.0,9.9383,9.9456,9.931,9.931,53800.0
2008-05-05 12:20:00,13.65,13.65,13.62,13.63,105200.0,9.9383,9.9383,9.9165,9.9238,105200.0
2008-05-05 12:30:00,13.63,13.65,13.62,13.65,134200.0,9.9238,9.9383,9.9165,9.9383,134200.0
2008-05-05 12:40:00,13.65,13.7,13.64,13.7,143400.0,9.9383,9.9747,9.931,9.9747,143400.0
2008-05-05 12:50:00,13.7,13.7,13.67,13.68,144200.0,9.9747,9.9747,9.9529,9.9602,144200.0
2008-05-05 13:00:00,13.68,13.69,13.67,13.67,60200.0,9.9602,9.9675,9.9529,9.9529,60200.0
2008-05-05 13:10:00,13.67,13.68,13.65,13.65,76800.0,9.9529,9.9602,9.9383,9.9383,76800.0
2008-05-05 13:20:00,13.65,13.67,13.65,13.65,58400.0,9.9383,9.9529,9.9383,9.9383,58400.0
2008-05-05 13:30:00,13.66,13.67,13.64,13.65,82800.0,9.9456,9.9529,9.931,9.9383,82800.0
2008-05-05 13:40:00,13.65,13.65,13.63,13.63,124400.0,9.9383,9.9383,9.9238,9.9238,124400.0
2008-05-05 13:50:00,13.63,13.63,13.63,13.63,150000.0,9.9238,9.9238,9.9238,9.9238,150000.0
2008-05-05 14:00:00,13.63,13.64,13.62,13.63,148400.0,9.9238,9.931,9.9165,9.9238,148400.0
2008-05-05 14:10:00,13.63,13.63,13.61,13.62,209400.0,9.9238,9.9238,9.9092,9.9165,209400.0
2008-05-05 14:20:00,13.62,13.63,13.61,13.63,160000.0,9.9165,9.9238,9.9092,9.9238,160000.0
2008-05-05 14:30:00,13.63,13.63,13.62,13.63,105400.0,9.9238,9.9238,9.9165,9.9238,105400.0
2008-05-05 14:40:00,13.63,13.63,13.59,13.61,307000.0,9.9238,9.9238,9.8946,9.9092,307000.0
2008-05-05 14:50:00,13.61,13.64,13.61,13.62,300400.0,9.9092,9.931,9.9092,9.9165,300400.0
2008-05-05 15:00:00,13.61,13.63,13.59,13.6,150200.0,9.9092,9.9238,9.8946,9.9019,150200.0
2008-05-05 15:10:00,13.59,13.6,13.56,13.56,244400.0,9.8946,9.9019,9.8728,9.8728,244400.0
2008-05-05 15:20:00,13.56,13.56,13.5,13.53,684800.0,9.8728,9.8728,9.8291,9.851,684800.0
2008-05-05 15:30:00,13.53,13.63,13.53,13.62,356200.0,9.851,9.9238,9.851,9.9165,356200.0
2008-05-05 15:40:00,13.62,13.62,13.59,13.6,428400.0,9.9165,9.9165,9.8946,9.9019,428400.0
2008-05-05 15:50:00,13.6,13.65,13.58,13.62,727400.0,9.9019,9.9383,9.8874,9.9165,727400.0
2008-05-06 09:30:00,13.59,13.59,13.45,13.47,529200.0,9.8946,9.8946,9.7927,9.8073,529200.0
2008-05-06 09:40:00,13.47,13.54,13.47,13.49,364400.0,9.8073,9.8582,9.8073,9.8218,364400.0
2008-05-06 09:50:00,13.49,13.51,13.49,13.49,227800.0,9.8218,9.8364,9.8218,9.8218,227800.0
2008-05-06 10:00:00,13.49,13.5,13.49,13.49,156800.0,9.8218,9.8291,9.8218,9.8218,156800.0
2008-05-06 10:10:00,13.5,13.5,13.49,13.49,284000.0,9.8291,9.8291,9.8218,9.8218,284000.0
2008-05-06 10:20:00,13.5,13.5,13.46,13.47,146000.0,9.8291,9.8291,9.8,9.8073,146000.0
2008-05-06 10:30:00,13.47,13.48,13.47,13.47,278600.0,9.8073,9.8146,9.8073,9.8073,278600.0
2008-05-06 10:40:00,13.47,13.47,13.46,13.46,212800.0,9.8073,9.8073,9.8,9.8,212800.0
2008-05-06 10:50:00,13.46,13.46,13.44,13.45,225400.0,9.8,9.8,9.7854,9.7927,225400.0
2008-05-06 11:00:00,13.45,13.45,13.43,13.44,204400.0,9.7927,9.7927,9.7782,9.7854,204400.0
2008-05-06 11:10:00,13.44,13.49,13.42,13.43,446400.0,9.7854,9.8218,9.7709,9.7782,446400.0
2008-05-06 11:20:00,13.43,13.44,13.4,13.4,198600.0,9.7782,9.7854,9.7563,9.7563,198600.0
2008-05-06 11:30:00,13.4,13.4,13.32,13.34,432000.0,9.7563,9.7563,9.6981,9.7126,432000.0
2008-05-06 11:40:00,13.34,13.4,13.31,13.38,527400.0,9.7126,9.7563,9.6908,9.7417,527400.0
2008-05-06 11:50:00,13.38,13.4,13.35,13.38,392600.0,9.7417,9.7563,9.7199,9.7417,392600.0
2008-05-06 12:00:00,13.37,13.43,13.37,13.43,419800.0,9.7345,9.7782,9.7345,9.7782,419800.0
2008-05-06 12:10:00,13.43,13.46,13.42,13.45,225400.0,9.7782,9.8,9.7709,9.7927,225400.0
2008-05-06 12:20:00,13.45,13.46,13.44,13.45,171200.0,9.7927,9.8,9.7854,9.7927,171200.0
2008-05-06 12:30:00,13.45,13.46,13.44,13.45,125600.0,9.7927,9.8,9.7854,9.7927,125600.0
2008-05-06 12:40:00,13.45,13.46,13.44,13.45,203000.0,9.7927,9.8,9.7854,9.7927,203000.0
2008-05-06 12:50:00,13.45,13.46,13.45,13.45,392600.0,9.7927,9.8,9.7927,9.7927,392600.0
2008-05-06 13:00:00,13.45,13.5,13.45,13.5,199800.0,9.7927,9.8291,9.7927,9.8291,199800.0
2008-05-06 13:10:00,13.49,13.52,13.49,13.49,246600.0,9.8218,9.8437,9.8218,9.8218,246600.0
2008-05-06 13:20:00,13.49,13.53,13.49,13.51,178200.0,9.8218,9.851,9.8218,9.8364,178200.0
2008-05-06 13:30:00,13.51,13.51,13.49,13.5,52200.0,9.8364,9.8364,9.8218,9.8291,52200.0
2008-05-06 13:40:00,13.5,13.53,13.47,13.49,267800.0,9.8291,9.851,9.8073,9.8218,267800.0
2008-05-06 13:50:00,13.49,13.52,13.49,13.51,113400.0,9.8218,9.8437,9.8218,9.8364,113400.0
2008-05-06 14:00:00,13.52,13.52,13.49,13.49,117200.0,9.8437,9.8437,9.8218,9.8218,117200.0
2008-05-06 14:10:00,13.49,13.5,13.49,13.49,81000.0,9.8218,9.8291,9.8218,9.8218,81000.0
2008-05-06 14:20:00,13.49,13.51,13.49,13.49,172200.0,9.8218,9.8364,9.8218,9.8218,172200.0
2008-05-06 14:30:00,13.5,13.52,13.49,13.51,139600.0,9.8291,9.8437,9.8218,9.8364,139600.0
2008-05-06 14:40:00,13.52,13.53,13.51,13.53,108400.0,9.8437,9.851,9.8364,9.851,108400.0
2008-05-06 14:50:00,13.53,13.56,13.53,13.54,119000.0,9.851,9.8728,9.851,9.8582,119000.0
2008-05-06 15:00:00,13.55,13.55,13.53,13.55,190800.0,9.8655,9.8655,9.851,9.8655,190800.0
2008-05-06 15:10:00,13.55,13.56,13.45,13.55,91600.0,9.8655,9.8728,9.7927,9.8655,91600.0
2008-05-06 15:20:00,13.55,13.6,13.54,13.56,244000.0,9.8655,9.9019,9.8582,9.8728,244000.0
2008-05-06 15:30:00,13.56,13.6,13.55,13.57,251000.0,9.8728,9.9019,9.8655,9.8801,251000.0
2008-05-06 15:40:00,13.56,13.56,13.51,13.52,262600.0,9.8728,9.8728,9.8364,9.8437,262600.0
2008-05-06 15:50:00,13.52,13.53,13.5,13.51,541600.0,9.8437,9.851,9.8291,9.8364,541600.0
2008-05-07 09:30:00,13.49,13.57,13.43,13.47,700400.0,9.8218,9.8801,9.7782,9.8073,700400.0
2008-05-07 09:40:00,13.47,13.6,13.45,13.59,172200.0,9.8073,9.9019,9.7927,9.8946,172200.0
2008-05-07 09:50:00,13.6,13.65,13.53,13.54,206800.0,9.9019,9.9383,9.851,9.8582,206800.0
2008-05-07 10:00:00,13.54,13.6,13.5,13.59,137200.0,9.8582,9.9019,9.8291,9.8946,137200.0
2008-05-07 10:10:00,13.6,13.6,13.53,13.54,264800.0,9.9019,9.9019,9.851,9.8582,264800.0
2008-05-07 10:20:00,13.54,13.55,13.52,13.53,76400.0,9.8582,9.8655,9.8437,9.851,76400.0
2008-05-07 10:30:00,13.53,13.63,13.52,13.61,414000.0,9.851,9.9238,9.8437,9.9092,414000.0
2008-05-07 10:40:00,13.61,13.67,13.6,13.65,319000.0,9.9092,9.9529,9.9019,9.9383,319000.0
2008-05-07 10:50:00,13.65,13.66,13.51,13.51,227800.0,9.9383,9.9456,9.8364,9.8364,227800.0
2008-05-07 11:00:00,13.52,13.57,13.5,13.57,194000.0,9.8437,9.8801,9.8291,9.8801,194000.0
2008-05-07 11:10:00,13.56,13.58,13.53,13.58,243600.0,9.8728,9.8874,9.851,9.8874,243600.0
2008-05-07 11:20:00,13.58,13.58,13.55,13.55,170000.0,9.8874,9.8874,9.8655,9.8655,170000.0
2008-05-07 11:30:00,13.55,13.56,13.53,13.54,123000.0,9.8655,9.8728,9.851,9.8582,123000.0
2008-05-07 11:40:00,13.54,13.54,13.53,13.54,73200.0,9.8582,9.8582,9.851,9.8582,73200.0
2008-05-07 11:50:00,13.54,13.55,13.54,13.54,95200.0,9.8582,9.8655,9.8582,9.8582,95200.0
2008-05-07 12:00:00,13.54,13.55,13.53,13.53,153000.0,9.8582,9.8655,9.851,9.851,153000.0
2008-05-07 12:10:00,13.53,13.53,13.51,13.51,153800.0,9.851,9.851,9.8364,9.8364,153800.0
2008-05-07 12:20:00,13.51,13.52,13.49,13.5,76200.0,9.8364,9.8437,9.8218,9.8291,76200.0
2008-05-07 12:30:00,13.5,13.51,13.49,13.5,62000.0,9.8291,9.8364,9.8218,9.8291,62000.0
2008-05-07 12:40:00,13.5,13.51,13.5,13.51,69800.0,9.8291,9.8364,9.8291,9.8364,69800.0
2008-05-07 12:50:00,13.5,13.51,13.5,13.51,53600.0,9.8291,9.8364,9.8291,9.8364,53600.0
2008-05-07 13:00:00,13.51,13.51,13.49,13.51,278000.0,9.8364,9.8364,9.8218,9.8364,278000.0
2008-05-07 13:10:00,13.51,13.51,13.51,13.51,164600.0,9.8364,9.8364,9.8364,9.8364,164600.0
2008-05-07 13:20:00,13.51,13.53,13.51,13.51,171000.0,9.8364,9.851,9.8364,9.8364,171000.0
2008-05-07 13:30:00,13.51,13.52,13.51,13.51,107000.0,9.8364,9.8437,9.8364,9.8364,107000.0
2008-05-07 13:40:00,13.51,13.52,13.49,13.5,221600.0,9.8364,9.8437,9.8218,9.8291,221600.0
2008-05-07 13:50:00,13.5,13.5,13.47,13.49,224000.0,9.8291,9.8291,9.8073,9.8218,224000.0
2008-05-07 14:00:00,13.49,13.51,13.49,13.5,131200.0,9.8218,9.8364,9.8218,9.8291,131200.0
2008-05-07 14:10:00,13.5,13.5,13.49,13.49,122200.0,9.8291,9.8291,9.8218,9.8218,122200.0
2008-05-07 14:20:00,13.5,13.5,13.47,13.47,248600.0,9.8291,9.8291,9.8073,9.8073,248600.0
2008-05-07 14:30:00,13.47,13.47,13.4,13.4,473800.0,9.8073,9.8073,9.7563,9.7563,473800.0
2008-05-07 14:40:00,13.4,13.41,13.38,13.38,817000.0,9.7563,9.7636,9.7417,9.7417,817000.0
2008-05-07 14:50:00,13.38,13.49,13.38,13.45,2067600.0,9.7417,9.8218,9.7417,9.7927,2067600.0
2008-05-07 15:00:00,13.45,13.45,13.38,13.38,633800.0,9.7927,9.7927,9.7417,9.7417,633800.0
2008-05-07 15:10:00,13.38,13.4,13.37,13.38,366600.0,9.7417,9.7563,9.7345,9.7417,366600.0
2008-05-07 15:20:00,13.39,13.39,13.31,13.33,671200.0,9.749,9.749,9.6908,9.7053,671200.0
2008-05-07 15:30:00,13.33,13.4,13.31,13.4,513000.0,9.7053,9.7563,9.6908,9.7563,513000.0
2008-05-07 15:40:00,13.4,13.47,13.39,13.45,1033800.0,9.7563,9.8073,9.749,9.7927,1033800.0
2008-05-07 15:50:00,13.45,13.47,13.41,13.43,1968000.0,9.7927,9.8073,9.7636,9.7782,1968000.0
2008-05-08 09:30:00,13.52,13.52,13.38,13.4,414800.0,9.8437,9.8437,9.7417,9.7563,414800.0
2008-05-08 09:40:00,13.39,13.39,13.27,13.3,401000.0,9.749,9.749,9.6617,9.6835,401000.0
2008-05-08 09:50:00,13.3,13.33,13.27,13.27,747800.0,9.6835,9.7053,9.6617,9.6617,747800.0
2008-05-08 10:00:00,13.27,13.29,13.24,13.24,594200.0,9.6617,9.6762,9.6398,9.6398,594200.0
2008-05-08 10:10:00,13.24,13.24,13.15,13.18,926400.0,9.6398,9.6398,9.5743,9.5961,926400.0
2008-05-08 10:20:00,13.18,13.22,13.17,13.21,664200.0,9.5961,9.6253,9.5888,9.618,664200.0
2008-05-08 10:30:00,13.21,13.22,13.2,13.21,514200.0,9.618,9.6253,9.6107,9.618,514200.0
2008-05-08 10:40:00,13.21,13.26,13.21,13.26,571400.0,9.618,9.6544,9.618,9.6544,571400.0
2008-05-08 10:50:00,13.26,13.28,13.25,13.27,420200.0,9.6544,9.6689,9.6471,9.6617,420200.0
2008-05-08 11:00:00,13.27,13.31,13.24,13.31,413400.0,9.6617,9.6908,9.6398,9.6908,413400.0
2008-05-08 11:10:00,13.31,13.31,13.28,13.31,410600.0,9.6908,9.6908,9.6689,9.6908,410600.0
2008-05-08 11:20:00,13.31,13.38,13.31,13.35,576800.0,9.6908,9.7417,9.6908,9.7199,576800.0
2008-05-08 11:30:00,13.35,13.36,13.3,13.31,268000.0,9.7199,9.7272,9.6835,9.6908,268000.0
2008-05-08 11:40:00,13.31,13.31,13.3,13.3,213400.0,9.6908,9.6908,9.6835,9.6835,213400.0
2008-05-08 11:50:00,13.3,13.31,13.3,13.31,192800.0,9.6835,9.6908,9.6835,9.6908,192800.0
2008-05-08 12:00:00,13.3,13.31,13.3,13.31,162000.0,9.6835,9.6908,9.6835,9.6908,162000.0
2008-05-08 12:10:00,13.31,13.31,13.3,13.31,172800.0,9.6908,9.6908,9.6835,9.6908,172800.0
2008-05-08 12:20:00,13.3,13.31,13.28,13.28,420000.0,9.6835,9.6908,9.6689,9.6689,420000.0
2008-05-08 12:30:00,13.28,13.3,13.28,13.28,244000.0,9.6689,9.6835,9.6689,9.6689,244000.0
2008-05-08 12:40:00,13.28,13.29,13.26,13.27,246800.0,9.6689,9.6762,9.6544,9.6617,246800.0
2008-05-08 12:50:00,13.26,13.3,13.26,13.3,291600.0,9.6544,9.6835,9.6544,9.6835,291600.0
2008-05-08 13:00:00,13.3,13.31,13.28,13.28,304800.0,9.6835,9.6908,9.6689,9.6689,304800.0
2008-05-08 13:10:00,13.28,13.3,13.26,13.27,233000.0,9.6689,9.6835,9.6544,9.6617,233000.0
2008-05-08 13:20:00,13.27,13.35,13.27,13.33,380000.0,9.6617,9.7199,9.6617,9.7053,380000.0
2008-05-08 13:30:00,13.33,13.35,13.29,13.3,494600.0,9.7053,9.7199,9.6762,9.6835,494600.0
2008-05-08 13:40:00,13.3,13.31,13.29,13.31,197800.0,9.6835,9.6908,9.6762,9.6908,197800.0
2008-05-08 13:50:00,13.31,13.35,13.31,13.33,260000.0,9.6908,9.7199,9.6908,9.7053,260000.0
2008-05-08 14:00:00,13.32,13.33,13.3,13.3,295200.0,9.6981,9.7053,9.6835,9.6835,295200.0
2008-05-08 14:10:00,13.3,13.31,13.29,13.3,277600.0,9.6835,9.6908,9.6762,9.6835,277600.0
2008-05-08 14:20:00,13.3,13.31,13.28,13.3,472800.0,9.6835,9.6908,9.6689,9.6835,472800.0
2008-05-08 14:30:00,13.3,13.31,13.29,13.3,274400.0,9.6835,9.6908,9.6762,9.6835,274400.0
2008-05-08 14:40:00,13.3,13.3,13.26,13.28,529800.0,9.6835,9.6835,9.6544,9.6689,529800.0
2008-05-08 14:50:00,13.28,13.29,13.27,13.29,274000.0,9.6689,9.6762,9.6617,9.6762,274000.0
2008-05-08 15:00:00,13.29,13.31,13.25,13.28,928600.0,9.6762,9.6908,9.6471,9.6689,928600.0
2008-05-08 15:10:00,13.28,13.29,13.19,13.21,901200.0,9.6689,9.6762,9.6034,9.618,901200.0
2008-05-08 15:20:00,13.21,13.25,13.17,13.23,701600.0,9.618,9.6471,9.5888,9.6325,701600.0
2008-05-08 15:30:00,13.22,13.27,13.22,13.26,202600.0,9.6253,9.6617,9.6253,9.6544,202600.0
2008-05-08 15:40:00,13.26,13.27,13.24,13.25,500800.0,9.6544,9.6617,9.6398,9.6471,500800.0
2008-05-08 15:50:00,13.25,13.26,13.22,13.24,771800.0,9.6471,9.6544,9.6253,9.6398,771800.0
2008-05-09 09:30:00,13.09,13.6,13.09,13.24,336600.0,9.5306,9.9019,9.5306,9.6398,336600.0
2008-05-09 09:40:00,13.24,13.25,13.16,13.18,314400.0,9.6398,9.6471,9.5816,9.5961,314400.0
2008-05-09 09:50:00,13.18,13.2,13.14,13.14,382000.0,9.5961,9.6107,9.567,9.567,382000.0
2008-05-09 10:00:00,13.14,13.2,13.14,13.19,371200.0,9.567,9.6107,9.567,9.6034,371200.0
2008-05-09 10:10:00,13.19,13.22,13.17,13.21,467200.0,9.6034,9.6253,9.5888,9.618,467200.0
2008-05-09 10:20:00,13.22,13.23,13.2,13.21,273800.0,9.6253,9.6325,9.6107,9.618,273800.0
2008-05-09 10:30:00,13.22,13.27,13.2,13.24,390400.0,9.6253,9.6617,9.6107,9.6398,390400.0
2008-05-09 10:40:00,13.24,13.27,13.22,13.22,223400.0,9.6398,9.6617,9.6253,9.6253,223400.0
2008-05-09 10:50:00,13.22,13.23,13.2,13.2,100000.0,9.6253,9.6325,9.6107,9.6107,100000.0
2008-05-09 11:00:00,13.21,13.22,13.19,13.2,264400.0,9.618,9.6253,9.6034,9.6107,264400.0
2008-05-09 11:10:00,13.2,13.21,13.15,13.18,260000.0,9.6107,9.618,9.5743,9.5961,260000.0
2008-05-09 11:20:00,13.18,13.18,13.13,13.13,289800.0,9.5961,9.5961,9.5597,9.5597,289800.0
2008-05-09 11:30:00,13.13,13.13,13.05,13.06,457600.0,9.5597,9.5597,9.5015,9.5088,457600.0
2008-05-09 11:40:00,13.07,13.1,13.07,13.1,221200.0,9.516,9.5379,9.516,9.5379,221200.0
2008-05-09 11:50:00,13.1,13.13,13.08,13.12,317200.0,9.5379,9.5597,9.5233,9.5524,317200.0
2008-05-09 12:00:00,13.11,13.13,13.1,13.12,374200.0,9.5452,9.5597,9.5379,9.5524,374200.0
2008-05-09 12:10:00,13.11,13.13,13.11,13.13,234200.0,9.5452,9.5597,9.5452,9.5597,234200.0
2008-05-09 12:20:00,13.12,13.15,13.12,13.15,258400.0,9.5524,9.5743,9.5524,9.5743,258400.0
2008-05-09 12:30:00,13.15,13.17,13.13,13.15,313800.0,9.5743,9.5888,9.5597,9.5743,313800.0
2008-05-09 12:40:00,13.14,13.15,13.13,13.14,215800.0,9.567,9.5743,9.5597,9.567,215800.0
2008-05-09 12:50:00,13.14,13.15,13.12,13.13,342400.0,9.567,9.5743,9.5524,9.5597,342400.0
2008-05-09 13:00:00,13.13,13.14,13.11,13.12,389600.0,9.5597,9.567,9.5452,9.5524,389600.0
2008-05-09 13:10:00,13.12,13.13,13.1,13.11,293200.0,9.5524,9.5597,9.5379,9.5452,293200.0
2008-05-09 13:20:00,13.11,13.13,13.1,13.11,298200.0,9.5452,9.5597,9.5379,9.5452,298200.0
2008-05-09 13:30:00,13.1,13.14,13.1,13.13,298800.0,9.5379,9.567,9.5379,9.5597,298800.0
2008-05-09 13:40:00,13.13,13.15,13.13,13.15,183600.0,9.5597,9.5743,9.5597,9.5743,183600.0
2008-05-09 13:50:00,13.15,13.18,13.15,13.17,203000.0,9.5743,9.5961,9.5743,9.5888,203000.0
2008-05-09 14:00:00,13.17,13.17,13.13,13.13,142000.0,9.5888,9.5888,9.5597,9.5597,142000.0
2008-05-09 14:10:00,13.13,13.15,13.13,13.13,329400.0,9.5597,9.5743,9.5597,9.5597,329400.0
2008-05-09 14:20:00,13.13,13.13,13.11,13.11,204200.0,9.5597,9.5597,9.5452,9.5452,204200.0
2008-05-09 14:30:00,13.11,13.13,13.11,13.12,199400.0,9.5452,9.5597,9.5452,9.5524,199400.0
2008-05-09 14:40:00,13.12,13.13,13.1,13.1,219600.0,9.5524,9.5597,9.5379,9.5379,219600.0
2008-05-09 14:50:00,13.1,13.12,13.1,13.11,210000.0,9.5379,9.5524,9.5379,9.5452,210000.0
2008-05-09 15:00:00,13.11,13.13,13.1,13.13,351800.0,9.5452,9.5597,9.5379,9.5597,351800.0
2008-05-09 15:10:00,13.13,13.15,13.13,13.13,473400.0,9.5597,9.5743,9.5597,9.5597,473400.0
2008-05-09 15:20:00,13.13,13.18,13.13,13.17,348800.0,9.5597,9.5961,9.5597,9.5888,348800.0
2008-05-09 15:30:00,13.17,13.2,13.15,13.2,267400.0,9.5888,9.6107,9.5743,9.6107,267400.0
2008-05-09 15:40:00,13.2,13.21,13.15,13.15,244800.0,9.6107,9.618,9.5743,9.5743,244800.0
2008-05-09 15:50:00,13.15,13.17,13.15,13.15,371200.0,9.5743,9.5888,9.5743,9.5743,371200.0
2008-05-12 09:30:00,13.21,13.31,13.21,13.27,152000.0,9.618,9.6908,9.618,9.6617,152000.0
2008-05-12 09:40:00,13.28,13.31,13.18,13.29,223400.0,9.6689,9.6908,9.5961,9.6762,223400.0
2008-05-12 09:50:00,13.28,13.34,13.26,13.32,194400.0,9.6689,9.7126,9.6544,9.6981,194400.0
2008-05-12 10:00:00,13.33,13.33,13.28,13.3,157000.0,9.7053,9.7053,9.6689,9.6835,157000.0
2008-05-12 10:10:00,13.3,13.31,13.26,13.26,132200.0,9.6835,9.6908,9.6544,9.6544,132200.0
2008-05-12 10:20:00,13.26,13.31,13.26,13.28,124400.0,9.6544,9.6908,9.6544,9.6689,124400.0
2008-05-12 10:30:00,13.28,13.31,13.27,13.29,134800.0,9.6689,9.6908,9.6617,9.6762,134800.0
2008-05-12 10:40:00,13.29,13.31,13.27,13.29,168600.0,9.6762,9.6908,9.6617,9.6762,168600.0
2008-05-12 10:50:00,13.29,13.3,13.27,13.27,78000.0,9.6762,9.6835,9.6617,9.6617,78000.0
2008-05-12 11:00:00,13.28,13.31,13.27,13.28,113800.0,9.6689,9.6908,9.6617,9.6689,113800.0
2008-05-12 11:10:00,13.28,13.31,13.28,13.31,114200.0,9.6689,9.6908,9.6689,9.6908,114200.0
2008-05-12 11:20:00,13.31,13.33,13.29,13.32,117800.0,9.6908,9.7053,9.6762,9.6981,117800.0
2008-05-12 11:30:00,13.33,13.36,13.31,13.36,154400.0,9.7053,9.7272,9.6908,9.7272,154400.0
2008-05-12 11:40:00,13.37,13.4,13.36,13.4,227600.0,9.7345,9.7563,9.7272,9.7563,227600.0
2008-05-12 11:50:00,13.4,13.4,13.3,13.36,231000.0,9.7563,9.7563,9.6835,9.7272,231000.0
2008-05-12 12:00:00,13.36,13.42,13.35,13.42,200200.0,9.7272,9.7709,9.7199,9.7709,200200.0
2008-05-12 12:10:00,13.42,13.43,13.4,13.42,206000.0,9.7709,9.7782,9.7563,9.7709,206000.0
2008-05-12 12:20:00,13.42,13.43,13.4,13.43,135600.0,9.7709,9.7782,9.7563,9.7782,135600.0
2008-05-12 12:30:00,13.43,13.43,13.4,13.41,109800.0,9.7782,9.7782,9.7563,9.7636,109800.0
2008-05-12 12:40:00,13.41,13.44,13.4,13.42,114200.0,9.7636,9.7854,9.7563,9.7709,114200.0
2008-05-12 12:50:00,13.42,13.48,13.42,13.45,243400.0,9.7709,9.8146,9.7709,9.7927,243400.0
2008-05-12 13:00:00,13.45,13.46,13.43,13.43,188200.0,9.7927,9.8,9.7782,9.7782,188200.0
2008-05-12 13:10:00,13.43,13.45,13.42,13.45,153400.0,9.7782,9.7927,9.7709,9.7927,153400.0
2008-05-12 13:20:00,13.45,13.46,13.4,13.4,175400.0,9.7927,9.8,9.7563,9.7563,175400.0
2008-05-12 13:30:00,13.4,13.42,13.36,13.4,154000.0,9.7563,9.7709,9.7272,9.7563,154000.0
2008-05-12 13:40:00,13.4,13.47,13.39,13.46,170200.0,9.7563,9.8073,9.749,9.8,170200.0
2008-05-12 13:50:00,13.46,13.46,13.41,13.44,242600.0,9.8,9.8,9.7636,9.7854,242600.0
2008-05-12 14:00:00,13.44,13.47,13.43,13.47,156000.0,9.7854,9.8073,9.7782,9.8073,156000.0
2008-05-12 14:10:00,13.47,13.5,13.46,13.49,162600.0,9.8073,9.8291,9.8,9.8218,162600.0
2008-05-12 14:20:00,13.49,13.54,13.48,13.53,198000.0,9.8218,9.8582,9.8146,9.851,198000.0
2008-05-12 14:30:00,13.53,13.53,13.52,13.52,93000.0,9.851,9.851,9.8437,9.8437,93000.0
2008-05-12 14:40:00,13.52,13.54,13.52,13.54,136600.0,9.8437,9.8582,9.8437,9.8582,136600.0
2008-05-12 14:50:00,13.55,13.56,13.52,13.52,165000.0,9.8655,9.8728,9.8437,9.8437,165000.0
2008-05-12 15:00:00,13.52,13.53,13.5,13.51,221200.0,9.8437,9.851,9.8291,9.8364,221200.0
2008-05-12 15:10:00,13.51,13.54,13.51,13.53,275600.0,9.8364,9.8582,9.8364,9.851,275600.0
2008-05-12 15:20:00,13.53,13.56,13.52,13.52,283000.0,9.851,9.8728,9.8437,9.8437,283000.0
2008-05-12 15:30:00,13.52,13.56,13.51,13.56,201600.0,9.8437,9.8728,9.8364,9.8728,201600.0
2008-05-12 15:40:00,13.55,13.59,13.55,13.58,443400.0,9.8655,9.8946,9.8655,9.8874,443400.0
2008-05-12 15:50:00,13.59,13.6,13.56,13.59,690000.0,9.8946,9.9019,9.8728,9.8946,690000.0
2008-05-13 09:30:00,13.63,13.63,13.51,13.54,128400.0,9.9572,9.9572,9.8695,9.8915,128400.0
2008-05-13 09:40:00,13.53,13.53,13.47,13.51,228800.0,9.8842,9.8842,9.8403,9.8695,228800.0
2008-05-13 09:50:00,13.51,13.52,13.46,13.47,391200.0,9.8695,9.8768,9.833,9.8403,391200.0
2008-05-13 10:00:00,13.47,13.5,13.43,13.47,445800.0,9.8403,9.8622,9.8111,9.8403,445800.0
2008-05-13 10:10:00,13.46,13.47,13.42,13.44,146600.0,9.833,9.8403,9.8038,9.8184,146600.0
2008-05-13 10:20:00,13.43,13.47,13.42,13.46,116200.0,9.8111,9.8403,9.8038,9.833,116200.0
2008-05-13 10:30:00,13.46,13.47,13.43,13.44,202200.0,9.833,9.8403,9.8111,9.8184,202200.0
2008-05-13 10:40:00,13.44,13.45,13.38,13.38,157600.0,9.8184,9.8257,9.7746,9.7746,157600.0
2008-05-13 10:50:00,13.38,13.4,13.38,13.38,159800.0,9.7746,9.7892,9.7746,9.7746,159800.0
2008-05-13 11:00:00,13.38,13.38,13.32,13.37,190800.0,9.7746,9.7746,9.7307,9.7673,190800.0
2008-05-13 11:10:00,13.37,13.4,13.35,13.36,204600.0,9.7673,9.7892,9.7527,9.76,204600.0
2008-05-13 11:20:00,13.35,13.36,13.29,13.3,177200.0,9.7527,9.76,9.7088,9.7161,177200.0
2008-05-13 11:30:00,13.3,13.32,13.28,13.29,268000.0,9.7161,9.7307,9.7015,9.7088,268000.0
2008-05-13 11:40:00,13.29,13.36,13.28,13.34,155200.0,9.7088,9.76,9.7015,9.7454,155200.0
2008-05-13 11:50:00,13.34,13.35,13.32,13.35,141000.0,9.7454,9.7527,9.7307,9.7527,141000.0
2008-05-13 12:00:00,13.35,13.45,13.35,13.42,270200.0,9.7527,9.8257,9.7527,9.8038,270200.0
2008-05-13 12:10:00,13.42,13.46,13.41,13.46,85600.0,9.8038,9.833,9.7965,9.833,85600.0
2008-05-13 12:20:00,13.46,13.47,13.45,13.46,54000.0,9.833,9.8403,9.8257,9.833,54000.0
2008-05-13 12:30:00,13.46,13.5,13.46,13.5,175800.0,9.833,9.8622,9.833,9.8622,175800.0
2008-05-13 12:40:00,13.49,13.52,13.49,13.51,165800.0,9.8549,9.8768,9.8549,9.8695,165800.0
2008-05-13 12:50:00,13.51,13.53,13.48,13.53,170200.0,9.8695,9.8842,9.8476,9.8842,170200.0
2008-05-13 13:00:00,13.52,13.54,13.49,13.52,254600.0,9.8768,9.8915,9.8549,9.8768,254600.0
2008-05-13 13:10:00,13.52,13.54,13.51,13.52,114000.0,9.8768,9.8915,9.8695,9.8768,114000.0
2008-05-13 13:20:00,13.52,13.52,13.49,13.49,115400.0,9.8768,9.8768,9.8549,9.8549,115400.0
2008-05-13 13:30:00,13.49,13.5,13.48,13.49,420600.0,9.8549,9.8622,9.8476,9.8549,420600.0
2008-05-13 13:40:00,13.48,13.48,13.47,13.47,146200.0,9.8476,9.8476,9.8403,9.8403,146200.0
2008-05-13 13:50:00,13.47,13.49,13.47,13.47,184400.0,9.8403,9.8549,9.8403,9.8403,184400.0
2008-05-13 14:00:00,13.47,13.47,13.42,13.43,356200.0,9.8403,9.8403,9.8038,9.8111,356200.0
2008-05-13 14:10:00,13.43,13.43,13.4,13.41,124600.0,9.8111,9.8111,9.7892,9.7965,124600.0
2008-05-13 14:20:00,13.41,13.41,13.38,13.38,157600.0,9.7965,9.7965,9.7746,9.7746,157600.0
2008-05-13 14:30:00,13.38,13.39,13.37,13.37,223400.0,9.7746,9.7819,9.7673,9.7673,223400.0
2008-05-13 14:40:00,13.37,13.37,13.31,13.31,496600.0,9.7673,9.7673,9.7234,9.7234,496600.0
2008-05-13 14:50:00,13.31,13.38,13.31,13.34,463200.0,9.7234,9.7746,9.7234,9.7454,463200.0
2008-05-13 15:00:00,13.34,13.4,13.34,13.38,206600.0,9.7454,9.7892,9.7454,9.7746,206600.0
2008-05-13 15:10:00,13.38,13.38,13.34,13.34,243000.0,9.7746,9.7746,9.7454,9.7454,243000.0
2008-05-13 15:20:00,13.34,13.35,13.31,13.34,368200.0,9.7454,9.7527,9.7234,9.7454,368200.0
2008-05-13 15:30:00,13.34,13.35,13.31,13.33,416800.0,9.7454,9.7527,9.7234,9.738,416800.0
2008-05-13 15:40:00,13.33,13.34,13.31,13.34,416800.0,9.738,9.7454,9.7234,9.7454,416800.0
2008-05-13 15:50:00,13.33,13.36,13.33,13.35,618400.0,9.738,9.76,9.738,9.7527,618400.0
2008-05-14 09:30:00,13.44,13.55,13.36,13.47,334200.0,9.8184,9.8988,9.76,9.8403,334200.0
2008-05-14 09:40:00,13.47,13.6,13.47,13.6,350600.0,9.8403,9.9353,9.8403,9.9353,350600.0
2008-05-14 09:50:00,13.6,13.63,13.53,13.55,694800.0,9.9353,9.9572,9.8842,9.8988,694800.0
2008-05-14 10:00:00,13.55,13.55,13.46,13.47,444600.0,9.8988,9.8988,9.833,9.8403,444600.0
2008-05-14 10:10:00,13.47,13.55,13.47,13.53,266200.0,9.8403,9.8988,9.8403,9.8842,266200.0
2008-05-14 10:20:00,13.53,13.57,13.52,13.56,260800.0,9.8842,9.9134,9.8768,9.9061,260800.0
2008-05-14 10:30:00,13.56,13.65,13.52,13.65,560200.0,9.9061,9.9718,9.8768,9.9718,560200.0
2008-05-14 10:40:00,13.64,13.65,13.58,13.61,253800.0,9.9645,9.9718,9.9207,9.9426,253800.0
2008-05-14 10:50:00,13.61,13.62,13.59,13.6,137400.0,9.9426,9.9499,9.928,9.9353,137400.0
2008-05-14 11:00:00,13.61,13.62,13.59,13.62,155800.0,9.9426,9.9499,9.928,9.9499,155800.0
2008-05-14 11:10:00,13.62,13.64,13.59,13.63,280200.0,9.9499,9.9645,9.928,9.9572,280200.0
2008-05-14 11:20:00,13.63,13.65,13.62,13.65,128400.0,9.9572,9.9718,9.9499,9.9718,128400.0
2008-05-14 11:30:00,13.65,13.7,13.65,13.69,154400.0,9.9718,10.0083,9.9718,10.001,154400.0
2008-05-14 11:40:00,13.69,13.7,13.67,13.69,153200.0,10.001,10.0083,9.9864,10.001,153200.0
2008-05-14 11:50:00,13.69,13.72,13.68,13.7,315400.0,10.001,10.023,9.9937,10.0083,315400.0
2008-05-14 12:00:00,13.7,13.7,13.36,13.69,108400.0,10.0083,10.0083,9.76,10.001,108400.0
2008-05-14 12:10:00,13.69,13.7,13.67,13.69,99400.0,10.001,10.0083,9.9864,10.001,99400.0
2008-05-14 12:20:00,13.69,13.69,13.65,13.65,211600.0,10.001,10.001,9.9718,9.9718,211600.0
2008-05-14 12:30:00,13.65,13.66,13.65,13.65,69400.0,9.9718,9.9791,9.9718,9.9718,69400.0
2008-05-14 12:40:00,13.65,13.66,13.62,13.65,187000.0,9.9718,9.9791,9.9499,9.9718,187000.0
2008-05-14 12:50:00,13.65,13.68,13.65,13.67,59000.0,9.9718,9.9937,9.9718,9.9864,59000.0
2008-05-14 13:00:00,13.68,13.7,13.67,13.7,87800.0,9.9937,10.0083,9.9864,10.0083,87800.0
2008-05-14 13:10:00,13.7,13.72,13.7,13.72,86800.0,10.0083,10.023,10.0083,10.023,86800.0
2008-05-14 13:20:00,13.72,13.72,13.71,13.72,61000.0,10.023,10.023,10.0156,10.023,61000.0
2008-05-14 13:30:00,13.72,13.72,13.71,13.71,133200.0,10.023,10.023,10.0156,10.0156,133200.0
2008-05-14 13:40:00,13.71,13.75,13.71,13.74,167000.0,10.0156,10.0449,10.0156,10.0376,167000.0
2008-05-14 13:50:00,13.74,13.74,13.72,13.74,64000.0,10.0376,10.0376,10.023,10.0376,64000.0
2008-05-14 14:00:00,13.74,13.74,13.72,13.74,109600.0,10.0376,10.0376,10.023,10.0376,109600.0
2008-05-14 14:10:00,13.74,13.75,13.74,13.75,122000.0,10.0376,10.0449,10.0376,10.0449,122000.0
2008-05-14 14:20:00,13.75,13.8,13.74,13.8,450000.0,10.0449,10.0814,10.0376,10.0814,450000.0
2008-05-14 14:30:00,13.8,13.85,13.79,13.84,573400.0,10.0814,10.1179,10.0741,10.1106,573400.0
2008-05-14 14:40:00,13.84,13.84,13.81,13.83,277200.0,10.1106,10.1106,10.0887,10.1033,277200.0
2008-05-14 14:50:00,13.83,13.84,13.82,13.84,201800.0,10.1033,10.1106,10.096,10.1106,201800.0
2008-05-14 15:00:00,13.84,13.84,13.81,13.83,439400.0,10.1106,10.1106,10.0887,10.1033,439400.0
2008-05-14 15:10:00,13.83,13.85,13.83,13.84,330200.0,10.1033,10.1179,10.1033,10.1106,330200.0
2008-05-14 15:20:00,13.85,13.85,13.82,13.85,383400.0,10.1179,10.1179,10.096,10.1179,383400.0
2008-05-14 15:30:00,13.85,13.85,13.82,13.83,489200.0,10.1179,10.1179,10.096,10.1033,489200.0
2008-05-14 15:40:00,13.83,13.84,13.81,13.81,852200.0,10.1033,10.1106,10.0887,10.0887,852200.0
2008-05-14 15:50:00,13.81,13.81,13.72,13.76,989400.0,10.0887,10.0887,10.023,10.0522,989400.0
2008-05-15 09:30:00,13.76,13.8,13.51,13.56,210600.0,10.0522,10.0814,9.8695,9.9061,210600.0
2008-05-15 09:40:00,13.56,13.58,13.49,13.5,328200.0,9.9061,9.9207,9.8549,9.8622,328200.0
2008-05-15 09:50:00,13.5,13.56,13.46,13.52,346600.0,9.8622,9.9061,9.833,9.8768,346600.0
2008-05-15 10:00:00,13.51,13.6,13.51,13.6,293800.0,9.8695,9.9353,9.8695,9.9353,293800.0
2008-05-15 10:10:00,13.6,13.63,13.49,13.63,298800.0,9.9353,9.9572,9.8549,9.9572,298800.0
2008-05-15 10:20:00,13.63,13.66,13.58,13.62,279200.0,9.9572,9.9791,9.9207,9.9499,279200.0
2008-05-15 10:30:00,13.62,13.64,13.58,13.59,127600.0,9.9499,9.9645,9.9207,9.928,127600.0
2008-05-15 10:40:00,13.59,13.63,13.59,13.62,90600.0,9.928,9.9572,9.928,9.9499,90600.0
2008-05-15 10:50:00,13.61,13.62,13.59,13.59,103800.0,9.9426,9.9499,9.928,9.928,103800.0
2008-05-15 11:00:00,13.6,13.6,13.49,13.49,233000.0,9.9353,9.9353,9.8549,9.8549,233000.0
2008-05-15 11:10:00,13.49,13.49,13.47,13.47,212000.0,9.8549,9.8549,9.8403,9.8403,212000.0
2008-05-15 11:20:00,13.47,13.51,13.47,13.49,142200.0,9.8403,9.8695,9.8403,9.8549,142200.0
2008-05-15 11:30:00,13.49,13.5,13.48,13.49,139600.0,9.8549,9.8622,9.8476,9.8549,139600.0
2008-05-15 11:40:00,13.49,13.52,13.48,13.52,131200.0,9.8549,9.8768,9.8476,9.8768,131200.0
2008-05-15 11:50:00,13.52,13.52,13.45,13.47,380600.0,9.8768,9.8768,9.8257,9.8403,380600.0
2008-05-15 12:00:00,13.47,13.53,13.47,13.53,408800.0,9.8403,9.8842,9.8403,9.8842,408800.0
2008-05-15 12:10:00,13.53,13.56,13.5,13.56,239600.0,9.8842,9.9061,9.8622,9.9061,239600.0
2008-05-15 12:20:00,13.55,13.57,13.54,13.56,277000.0,9.8988,9.9134,9.8915,9.9061,277000.0
2008-05-15 12:30:00,13.56,13.57,13.54,13.56,361000.0,9.9061,9.9134,9.8915,9.9061,361000.0
2008-05-15 12:40:00,13.56,13.57,13.55,13.57,440600.0,9.9061,9.9134,9.8988,9.9134,440600.0
2008-05-15 12:50:00,13.56,13.56,13.52,13.52,326400.0,9.9061,9.9061,9.8768,9.8768,326400.0
2008-05-15 13:00:00,13.52,13.56,13.49,13.53,776000.0,9.8768,9.9061,9.8549,9.8842,776000.0
2008-05-15 13:10:00,13.53,13.55,13.52,13.54,284800.0,9.8842,9.8988,9.8768,9.8915,284800.0
2008-05-15 13:20:00,13.54,13.59,13.53,13.55,282200.0,9.8915,9.928,9.8842,9.8988,282200.0
2008-05-15 13:30:00,13.55,13.55,13.49,13.49,154800.0,9.8988,9.8988,9.8549,9.8549,154800.0
2008-05-15 13:40:00,13.49,13.54,13.48,13.51,146600.0,9.8549,9.8915,9.8476,9.8695,146600.0
2008-05-15 13:50:00,13.51,13.52,13.48,13.49,129800.0,9.8695,9.8768,9.8476,9.8549,129800.0
2008-05-15 14:00:00,13.49,13.51,13.49,13.5,171600.0,9.8549,9.8695,9.8549,9.8622,171600.0
2008-05-15 14:10:00,13.5,13.53,13.49,13.52,156600.0,9.8622,9.8842,9.8549,9.8768,156600.0
2008-05-15 14:20:00,13.51,13.52,13.49,13.51,548600.0,9.8695,9.8768,9.8549,9.8695,548600.0
2008-05-15 14:30:00,13.51,13.53,13.51,13.52,260000.0,9.8695,9.8842,9.8695,9.8768,260000.0
2008-05-15 14:40:00,13.51,13.54,13.51,13.52,205800.0,9.8695,9.8915,9.8695,9.8768,205800.0
2008-05-15 14:50:00,13.52,13.55,13.51,13.51,235000.0,9.8768,9.8988,9.8695,9.8695,235000.0
2008-05-15 15:00:00,13.52,13.52,13.47,13.47,425600.0,9.8768,9.8768,9.8403,9.8403,425600.0
2008-05-15 15:10:00,13.47,13.48,13.45,13.46,390000.0,9.8403,9.8476,9.8257,9.833,390000.0
2008-05-15 15:20:00,13.46,13.47,13.45,13.47,766400.0,9.833,9.8403,9.8257,9.8403,766400.0
2008-05-15 15:30:00,13.47,13.49,13.46,13.47,363400.0,9.8403,9.8549,9.833,9.8403,363400.0
2008-05-15 15:40:00,13.47,13.49,13.47,13.49,567400.0,9.8403,9.8549,9.8403,9.8549,567400.0
2008-05-15 15:50:00,13.49,13.52,13.48,13.51,611800.0,9.8549,9.8768,9.8476,9.8695,611800.0
2008-05-16 09:30:00,13.69,13.71,13.57,13.68,1372000.0,10.001,10.0156,9.9134,9.9937,1372000.0
2008-05-16 09:40:00,13.68,13.74,13.67,13.74,514600.0,9.9937,10.0376,9.9864,10.0376,514600.0
2008-05-16 09:50:00,13.74,13.78,13.72,13.75,440400.0,10.0376,10.0668,10.023,10.0449,440400.0
2008-05-16 10:00:00,13.74,13.75,13.72,13.74,490000.0,10.0376,10.0449,10.023,10.0376,490000.0
2008-05-16 10:10:00,13.74,13.77,13.74,13.75,654600.0,10.0376,10.0595,10.0376,10.0449,654600.0
2008-05-16 10:20:00,13.74,13.85,13.74,13.85,718600.0,10.0376,10.1179,10.0376,10.1179,718600.0
2008-05-16 10:30:00,13.85,13.88,13.85,13.87,925800.0,10.1179,10.1398,10.1179,10.1325,925800.0
2008-05-16 10:40:00,13.87,13.88,13.83,13.83,549600.0,10.1325,10.1398,10.1033,10.1033,549600.0
2008-05-16 10:50:00,13.83,13.84,13.74,13.74,289600.0,10.1033,10.1106,10.0376,10.0376,289600.0
2008-05-16 11:00:00,13.74,13.83,13.72,13.83,345400.0,10.0376,10.1033,10.023,10.1033,345400.0
2008-05-16 11:10:00,13.83,13.83,13.78,13.8,357400.0,10.1033,10.1033,10.0668,10.0814,357400.0
2008-05-16 11:20:00,13.8,13.87,13.8,13.85,408000.0,10.0814,10.1325,10.0814,10.1179,408000.0
2008-05-16 11:30:00,13.85,13.85,13.83,13.84,193400.0,10.1179,10.1179,10.1033,10.1106,193400.0
2008-05-16 11:40:00,13.85,13.87,13.78,13.87,371800.0,10.1179,10.1325,10.0668,10.1325,371800.0
2008-05-16 11:50:00,13.87,13.96,13.85,13.91,717800.0,10.1325,10.1983,10.1179,10.1618,717800.0
2008-05-16 12:00:00,13.91,13.93,13.88,13.88,405600.0,10.1618,10.1764,10.1398,10.1398,405600.0
2008-05-16 12:10:00,13.88,13.94,13.88,13.93,240800.0,10.1398,10.1837,10.1398,10.1764,240800.0
2008-05-16 12:20:00,13.93,13.96,13.92,13.96,158400.0,10.1764,10.1983,10.1691,10.1983,158400.0
2008-05-16 12:30:00,13.96,13.97,13.93,13.94,248800.0,10.1983,10.2056,10.1764,10.1837,248800.0
2008-05-16 12:40:00,13.94,13.95,13.93,13.95,320400.0,10.1837,10.191,10.1764,10.191,320400.0
2008-05-16 12:50:00,13.95,13.96,13.92,13.92,195400.0,10.191,10.1983,10.1691,10.1691,195400.0
2008-05-16 13:00:00,13.92,13.93,13.9,13.91,229000.0,10.1691,10.1764,10.1545,10.1618,229000.0
2008-05-16 13:10:00,13.91,13.93,13.89,13.91,280800.0,10.1618,10.1764,10.1471,10.1618,280800.0
2008-05-16 13:20:00,13.9,13.92,13.88,13.89,339000.0,10.1545,10.1691,10.1398,10.1471,339000.0
2008-05-16 13:30:00,13.89,13.9,13.87,13.87,187800.0,10.1471,10.1545,10.1325,10.1325,187800.0
2008-05-16 13:40:00,13.87,13.88,13.86,13.88,192800.0,10.1325,10.1398,10.1252,10.1398,192800.0
2008-05-16 13:50:00,13.87,13.9,13.87,13.88,235600.0,10.1325,10.1545,10.1325,10.1398,235600.0
2008-05-16 14:00:00,13.88,13.92,13.87,13.91,227200.0,10.1398,10.1691,10.1325,10.1618,227200.0
2008-05-16 14:10:00,13.91,13.96,13.91,13.96,162600.0,10.1618,10.1983,10.1618,10.1983,162600.0
2008-05-16 14:20:00,13.96,13.99,13.96,13.98,322600.0,10.1983,10.2202,10.1983,10.2129,322600.0
2008-05-16 14:30:00,13.98,13.98,13.95,13.97,332600.0,10.2129,10.2129,10.191,10.2056,332600.0
2008-05-16 14:40:00,13.97,13.99,13.97,13.97,215800.0,10.2056,10.2202,10.2056,10.2056,215800.0
2008-05-16 14:50:00,13.97,13.98,13.96,13.96,214600.0,10.2056,10.2129,10.1983,10.1983,214600.0
2008-05-16 15:00:00,13.96,13.97,13.94,13.97,296600.0,10.1983,10.2056,10.1837,10.2056,296600.0
2008-05-16 15:10:00,13.97,13.97,13.96,13.97,301800.0,10.2056,10.2056,10.1983,10.2056,301800.0
2008-05-16 15:20:00,13.97,13.97,13.95,13.96,535600.0,10.2056,10.2056,10.191,10.1983,535600.0
2008-05-16 15:30:00,13.96,13.97,13.92,13.95,675600.0,10.1983,10.2056,10.1691,10.191,675600.0
2008-05-16 15:40:00,13.96,13.99,13.96,13.98,457400.0,10.1983,10.2202,10.1983,10.2129,457400.0
2008-05-16 15:50:00,13.98,13.99,13.97,13.97,840200.0,10.2129,10.2202,10.2056,10.2056,840200.0
2008-05-19 09:30:00,14.06,14.06,13.83,13.83,287200.0,10.2713,10.2713,10.1033,10.1033,287200.0
2008-05-19 09:40:00,13.83,13.93,13.83,13.89,319600.0,10.1033,10.1764,10.1033,10.1471,319600.0
2008-05-19 09:50:00,13.88,13.95,13.88,13.95,229000.0,10.1398,10.191,10.1398,10.191,229000.0
2008-05-19 10:00:00,13.95,13.97,13.9,13.92,220800.0,10.191,10.2056,10.1545,10.1691,220800.0
2008-05-19 10:10:00,13.92,13.93,13.88,13.9,260800.0,10.1691,10.1764,10.1398,10.1545,260800.0
2008-05-19 10:20:00,13.9,13.9,13.88,13.89,171800.0,10.1545,10.1545,10.1398,10.1471,171800.0
2008-05-19 10:30:00,13.89,13.93,13.88,13.92,137200.0,10.1471,10.1764,10.1398,10.1691,137200.0
2008-05-19 10:40:00,13.92,13.92,13.88,13.88,185800.0,10.1691,10.1691,10.1398,10.1398,185800.0
2008-05-19 10:50:00,13.88,13.88,13.87,13.88,101800.0,10.1398,10.1398,10.1325,10.1398,101800.0
2008-05-19 11:00:00,13.88,13.93,13.88,13.92,267800.0,10.1398,10.1764,10.1398,10.1691,267800.0
2008-05-19 11:10:00,13.92,14.0,13.92,13.99,149200.0,10.1691,10.2275,10.1691,10.2202,149200.0
2008-05-19 11:20:00,13.99,14.0,13.97,13.97,207200.0,10.2202,10.2275,10.2056,10.2056,207200.0
2008-05-19 11:30:00,13.97,13.98,13.91,13.94,162200.0,10.2056,10.2129,10.1618,10.1837,162200.0
2008-05-19 11:40:00,13.93,13.94,13.92,13.93,120400.0,10.1764,10.1837,10.1691,10.1764,120400.0
2008-05-19 11:50:00,13.93,13.93,13.89,13.89,103600.0,10.1764,10.1764,10.1471,10.1471,103600.0
2008-05-19 12:00:00,13.9,13.9,13.86,13.86,108800.0,10.1545,10.1545,10.1252,10.1252,108800.0
2008-05-19 12:10:00,13.86,13.9,13.86,13.9,195600.0,10.1252,10.1545,10.1252,10.1545,195600.0
2008-05-19 12:20:00,13.9,13.9,13.88,13.9,207800.0,10.1545,10.1545,10.1398,10.1545,207800.0
2008-05-19 12:30:00,13.9,13.9,13.89,13.9,49200.0,10.1545,10.1545,10.1471,10.1545,49200.0
2008-05-19 12:40:00,13.89,13.9,13.86,13.86,107000.0,10.1471,10.1545,10.1252,10.1252,107000.0
2008-05-19 12:50:00,13.87,13.87,13.86,13.86,67400.0,10.1325,10.1325,10.1252,10.1252,67400.0
2008-05-19 13:00:00,13.86,13.87,13.86,13.87,109600.0,10.1252,10.1325,10.1252,10.1325,109600.0
2008-05-19 13:10:00,13.87,13.9,13.86,13.9,113200.0,10.1325,10.1545,10.1252,10.1545,113200.0
2008-05-19 13:20:00,13.89,13.93,13.86,13.93,317600.0,10.1471,10.1764,10.1252,10.1764,317600.0
2008-05-19 13:30:00,13.93,13.96,13.93,13.95,174000.0,10.1764,10.1983,10.1764,10.191,174000.0
2008-05-19 13:40:00,13.95,13.95,13.94,13.94,69600.0,10.191,10.191,10.1837,10.1837,69600.0
2008-05-19 13:50:00,13.94,13.94,13.87,13.88,218800.0,10.1837,10.1837,10.1325,10.1398,218800.0
2008-05-19 14:00:00,13.87,13.88,13.86,13.87,183400.0,10.1325,10.1398,10.1252,10.1325,183400.0
2008-05-19 14:10:00,13.87,13.87,13.74,13.82,568800.0,10.1325,10.1325,10.0376,10.096,568800.0
2008-05-19 14:20:00,13.83,13.83,13.77,13.81,249200.0,10.1033,10.1033,10.0595,10.0887,249200.0
2008-05-19 14:30:00,13.81,13.82,13.79,13.8,137200.0,10.0887,10.096,10.0741,10.0814,137200.0
2008-05-19 14:40:00,13.8,13.8,13.75,13.76,217800.0,10.0814,10.0814,10.0449,10.0522,217800.0
2008-05-19 14:50:00,13.75,13.83,13.74,13.81,267400.0,10.0449,10.1033,10.0376,10.0887,267400.0
2008-05-19 15:00:00,13.81,13.82,13.79,13.82,223200.0,10.0887,10.096,10.0741,10.096,223200.0
2008-05-19 15:10:00,13.82,13.86,13.79,13.8,302400.0,10.096,10.1252,10.0741,10.0814,302400.0
2008-05-19 15:20:00,13.8,13.83,13.79,13.81,243200.0,10.0814,10.1033,10.0741,10.0887,243200.0
2008-05-19 15:30:00,13.82,13.82,13.77,13.77,318400.0,10.096,10.096,10.0595,10.0595,318400.0
2008-05-19 15:40:00,13.77,13.8,13.76,13.77,381600.0,10.0595,10.0814,10.0522,10.0595,381600.0
2008-05-19 15:50:00,13.77,13.8,13.77,13.78,387600.0,10.0595,10.0814,10.0595,10.0668,387600.0
2008-05-20 09:30:00,13.76,13.76,13.57,13.62,197200.0,10.0522,10.0522,9.9134,9.9499,197200.0
2008-05-20 09:40:00,13.61,13.67,13.59,13.64,239400.0,9.9426,9.9864,9.928,9.9645,239400.0
2008-05-20 09:50:00,13.64,13.67,13.59,13.6,421000.0,9.9645,9.9864,9.928,9.9353,421000.0
2008-05-20 10:00:00,13.6,13.6,13.54,13.58,405600.0,9.9353,9.9353,9.8915,9.9207,405600.0
2008-05-20 10:10:00,13.58,13.61,13.56,13.59,256800.0,9.9207,9.9426,9.9061,9.928,256800.0
2008-05-20 10:20:00,13.58,13.59,13.53,13.55,211400.0,9.9207,9.928,9.8842,9.8988,211400.0
2008-05-20 10:30:00,13.56,13.56,13.53,13.54,185400.0,9.9061,9.9061,9.8842,9.8915,185400.0
2008-05-20 10:40:00,13.54,13.6,13.53,13.6,162400.0,9.8915,9.9353,9.8842,9.9353,162400.0
2008-05-20 10:50:00,13.6,13.63,13.58,13.62,223600.0,9.9353,9.9572,9.9207,9.9499,223600.0
2008-05-20 11:00:00,13.62,13.63,13.6,13.61,265000.0,9.9499,9.9572,9.9353,9.9426,265000.0
2008-05-20 11:10:00,13.61,13.63,13.6,13.61,135200.0,9.9426,9.9572,9.9353,9.9426,135200.0
2008-05-20 11:20:00,13.61,13.65,13.61,13.65,182000.0,9.9426,9.9718,9.9426,9.9718,182000.0
2008-05-20 11:30:00,13.65,13.65,13.61,13.61,118200.0,9.9718,9.9718,9.9426,9.9426,118200.0
2008-05-20 11:40:00,13.61,13.63,13.59,13.59,144800.0,9.9426,9.9572,9.928,9.928,144800.0
2008-05-20 11:50:00,13.59,13.6,13.56,13.59,115200.0,9.928,9.9353,9.9061,9.928,115200.0
2008-05-20 12:00:00,13.6,13.6,13.56,13.56,109800.0,9.9353,9.9353,9.9061,9.9061,109800.0
2008-05-20 12:10:00,13.56,13.6,13.56,13.6,132200.0,9.9061,9.9353,9.9061,9.9353,132200.0
2008-05-20 12:20:00,13.6,13.62,13.56,13.57,134800.0,9.9353,9.9499,9.9061,9.9134,134800.0
2008-05-20 12:30:00,13.57,13.58,13.56,13.58,118000.0,9.9134,9.9207,9.9061,9.9207,118000.0
2008-05-20 12:40:00,13.58,13.58,13.56,13.56,488200.0,9.9207,9.9207,9.9061,9.9061,488200.0
2008-05-20 12:50:00,13.56,13.57,13.55,13.56,117200.0,9.9061,9.9134,9.8988,9.9061,117200.0
2008-05-20 13:00:00,13.56,13.59,13.55,13.56,146000.0,9.9061,9.928,9.8988,9.9061,146000.0
2008-05-20 13:10:00,13.56,13.62,13.56,13.62,253800.0,9.9061,9.9499,9.9061,9.9499,253800.0
2008-05-20 13:20:00,13.62,13.66,13.62,13.62,272200.0,9.9499,9.9791,9.9499,9.9499,272200.0
2008-05-20 13:30:00,13.62,13.62,13.59,13.59,103600.0,9.9499,9.9499,9.928,9.928,103600.0
2008-05-20 13:40:00,13.59,13.62,13.57,13.61,127200.0,9.928,9.9499,9.9134,9.9426,127200.0
2008-05-20 13:50:00,13.61,13.64,13.6,13.61,217400.0,9.9426,9.9645,9.9353,9.9426,217400.0
2008-05-20 14:00:00,13.6,13.62,13.6,13.61,210600.0,9.9353,9.9499,9.9353,9.9426,210600.0
2008-05-20 14:10:00,13.61,13.61,13.6,13.61,214600.0,9.9426,9.9426,9.9353,9.9426,214600.0
2008-05-20 14:20:00,13.61,13.63,13.6,13.61,172400.0,9.9426,9.9572,9.9353,9.9426,172400.0
2008-05-20 14:30:00,13.61,13.68,13.61,13.65,391200.0,9.9426,9.9937,9.9426,9.9718,391200.0
2008-05-20 14:40:00,13.65,13.65,13.62,13.63,202800.0,9.9718,9.9718,9.9499,9.9572,202800.0
2008-05-20 14:50:00,13.63,13.65,13.61,13.61,126000.0,9.9572,9.9718,9.9426,9.9426,126000.0
2008-05-20 15:00:00,13.62,13.65,13.61,13.63,184600.0,9.9499,9.9718,9.9426,9.9572,184600.0
2008-05-20 15:10:00,13.63,13.66,13.63,13.65,214800.0,9.9572,9.9791,9.9572,9.9718,214800.0
2008-05-20 15:20:00,13.65,13.65,13.63,13.65,240600.0,9.9718,9.9718,9.9572,9.9718,240600.0
2008-05-20 15:30:00,13.65,13.65,13.63,13.63,339000.0,9.9718,9.9718,9.9572,9.9572,339000.0
2008-05-20 15:40:00,13.63,13.66,13.62,13.63,534200.0,9.9572,9.9791,9.9499,9.9572,534200.0
2008-05-20 15:50:00,13.64,13.65,13.62,13.65,744000.0,9.9645,9.9718,9.9499,9.9718,744000.0
2008-05-21 09:30:00,13.68,13.74,13.63,13.72,113800.0,9.9937,10.0376,9.9572,10.023,113800.0
2008-05-21 09:40:00,13.72,13.77,13.65,13.65,498600.0,10.023,10.0595,9.9718,9.9718,498600.0
2008-05-21 09:50:00,13.65,13.7,13.64,13.64,132000.0,9.9718,10.0083,9.9645,9.9645,132000.0
2008-05-21 10:00:00,13.64,13.72,13.63,13.72,225600.0,9.9645,10.023,9.9572,10.023,225600.0
2008-05-21 10:10:00,13.72,13.79,13.72,13.76,170400.0,10.023,10.0741,10.023,10.0522,170400.0
2008-05-21 10:20:00,13.77,13.86,13.77,13.81,312600.0,10.0595,10.1252,10.0595,10.0887,312600.0
2008-05-21 10:30:00,13.81,13.81,13.68,13.74,385200.0,10.0887,10.0887,9.9937,10.0376,385200.0
2008-05-21 10:40:00,13.74,13.79,13.74,13.74,154200.0,10.0376,10.0741,10.0376,10.0376,154200.0
2008-05-21 10:50:00,13.74,13.74,13.68,13.69,142000.0,10.0376,10.0376,9.9937,10.001,142000.0
2008-05-21 11:00:00,13.69,13.73,13.67,13.72,340800.0,10.001,10.0303,9.9864,10.023,340800.0
2008-05-21 11:10:00,13.71,13.72,13.69,13.69,162600.0,10.0156,10.023,10.001,10.001,162600.0
2008-05-21 11:20:00,13.69,13.74,13.69,13.74,216400.0,10.001,10.0376,10.001,10.0376,216400.0
2008-05-21 11:30:00,13.74,13.74,13.69,13.71,157800.0,10.0376,10.0376,10.001,10.0156,157800.0
2008-05-21 11:40:00,13.71,13.71,13.69,13.7,119200.0,10.0156,10.0156,10.001,10.0083,119200.0
2008-05-21 11:50:00,13.7,13.74,13.7,13.71,99400.0,10.0083,10.0376,10.0083,10.0156,99400.0
2008-05-21 12:00:00,13.71,13.71,13.68,13.68,107400.0,10.0156,10.0156,9.9937,9.9937,107400.0
2008-05-21 12:10:00,13.68,13.68,13.65,13.68,88600.0,9.9937,9.9937,9.9718,9.9937,88600.0
2008-05-21 12:20:00,13.68,13.68,13.67,13.67,51200.0,9.9937,9.9937,9.9864,9.9864,51200.0
2008-05-21 12:30:00,13.67,13.67,13.63,13.67,324000.0,9.9864,9.9864,9.9572,9.9864,324000.0
2008-05-21 12:40:00,13.67,13.71,13.66,13.71,176200.0,9.9864,10.0156,9.9791,10.0156,176200.0
2008-05-21 12:50:00,13.71,13.71,13.68,13.69,125200.0,10.0156,10.0156,9.9937,10.001,125200.0
2008-05-21 13:00:00,13.69,13.7,13.68,13.68,137000.0,10.001,10.0083,9.9937,9.9937,137000.0
2008-05-21 13:10:00,13.68,13.71,13.68,13.7,82000.0,9.9937,10.0156,9.9937,10.0083,82000.0
2008-05-21 13:20:00,13.7,13.71,13.7,13.71,105400.0,10.0083,10.0156,10.0083,10.0156,105400.0
2008-05-21 13:30:00,13.71,13.74,13.7,13.74,155000.0,10.0156,10.0376,10.0083,10.0376,155000.0
2008-05-21 13:40:00,13.73,13.74,13.71,13.71,85000.0,10.0303,10.0376,10.0156,10.0156,85000.0
2008-05-21 13:50:00,13.71,13.72,13.7,13.71,145600.0,10.0156,10.023,10.0083,10.0156,145600.0
2008-05-21 14:00:00,13.71,13.72,13.66,13.71,491000.0,10.0156,10.023,9.9791,10.0156,491000.0
2008-05-21 14:10:00,13.7,13.71,13.65,13.68,415800.0,10.0083,10.0156,9.9718,9.9937,415800.0
2008-05-21 14:20:00,13.68,13.72,13.66,13.69,330000.0,9.9937,10.023,9.9791,10.001,330000.0
2008-05-21 14:30:00,13.69,13.69,13.6,13.64,434600.0,10.001,10.001,9.9353,9.9645,434600.0
2008-05-21 14:40:00,13.63,13.65,13.59,13.6,342000.0,9.9572,9.9718,9.928,9.9353,342000.0
2008-05-21 14:50:00,13.6,13.64,13.59,13.63,243800.0,9.9353,9.9645,9.928,9.9572,243800.0
2008-05-21 15:00:00,13.63,13.63,13.59,13.62,328400.0,9.9572,9.9572,9.928,9.9499,328400.0
2008-05-21 15:10:00,13.62,13.63,13.58,13.6,232000.0,9.9499,9.9572,9.9207,9.9353,232000.0
2008-05-21 15:20:00,13.6,13.62,13.58,13.58,268600.0,9.9353,9.9499,9.9207,9.9207,268600.0
2008-05-21 15:30:00,13.58,13.63,13.55,13.6,337800.0,9.9207,9.9572,9.8988,9.9353,337800.0
2008-05-21 15:40:00,13.6,13.6,13.55,13.56,465600.0,9.9353,9.9353,9.8988,9.9061,465600.0
2008-05-21 15:50:00,13.56,13.58,13.53,13.56,666200.0,9.9061,9.9207,9.8842,9.9061,666200.0
2008-05-22 09:30:00,13.56,13.57,13.42,13.47,344600.0,9.9061,9.9134,9.8038,9.8403,344600.0
2008-05-22 09:40:00,13.48,13.53,13.45,13.49,325600.0,9.8476,9.8842,9.8257,9.8549,325600.0
2008-05-22 09:50:00,13.49,13.52,13.45,13.45,465200.0,9.8549,9.8768,9.8257,9.8257,465200.0
2008-05-22 10:00:00,13.46,13.48,13.44,13.47,358600.0,9.833,9.8476,9.8184,9.8403,358600.0
2008-05-22 10:10:00,13.47,13.47,13.42,13.43,817000.0,9.8403,9.8403,9.8038,9.8111,817000.0
2008-05-22 10:20:00,13.43,13.47,13.43,13.45,708800.0,9.8111,9.8403,9.8111,9.8257,708800.0
2008-05-22 10:30:00,13.45,13.47,13.42,13.43,511800.0,9.8257,9.8403,9.8038,9.8111,511800.0
2008-05-22 10:40:00,13.43,13.46,13.4,13.43,286000.0,9.8111,9.833,9.7892,9.8111,286000.0
2008-05-22 10:50:00,13.43,13.44,13.38,13.44,169400.0,9.8111,9.8184,9.7746,9.8184,169400.0
2008-05-22 11:00:00,13.44,13.46,13.4,13.45,532600.0,9.8184,9.833,9.7892,9.8257,532600.0
2008-05-22 11:10:00,13.45,13.47,13.43,13.44,452200.0,9.8257,9.8403,9.8111,9.8184,452200.0
2008-05-22 11:20:00,13.45,13.49,13.44,13.46,164800.0,9.8257,9.8549,9.8184,9.833,164800.0
2008-05-22 11:30:00,13.46,13.47,13.4,13.42,172000.0,9.833,9.8403,9.7892,9.8038,172000.0
2008-05-22 11:40:00,13.42,13.43,13.4,13.41,258800.0,9.8038,9.8111,9.7892,9.7965,258800.0
2008-05-22 11:50:00,13.41,13.47,13.4,13.46,171400.0,9.7965,9.8403,9.7892,9.833,171400.0
2008-05-22 12:00:00,13.46,13.47,13.44,13.45,171600.0,9.833,9.8403,9.8184,9.8257,171600.0
2008-05-22 12:10:00,13.45,13.47,13.42,13.43,151400.0,9.8257,9.8403,9.8038,9.8111,151400.0
2008-05-22 12:20:00,13.43,13.47,13.43,13.47,101000.0,9.8111,9.8403,9.8111,9.8403,101000.0
2008-05-22 12:30:00,13.47,13.49,13.46,13.49,136200.0,9.8403,9.8549,9.833,9.8549,136200.0
2008-05-22 12:40:00,13.49,13.53,13.49,13.5,122200.0,9.8549,9.8842,9.8549,9.8622,122200.0
2008-05-22 12:50:00,13.51,13.51,13.49,13.51,79200.0,9.8695,9.8695,9.8549,9.8695,79200.0
2008-05-22 13:00:00,13.5,13.53,13.49,13.53,125000.0,9.8622,9.8842,9.8549,9.8842,125000.0
2008-05-22 13:10:00,13.53,13.53,13.47,13.49,157600.0,9.8842,9.8842,9.8403,9.8549,157600.0
2008-05-22 13:20:00,13.49,13.52,13.49,13.49,83000.0,9.8549,9.8768,9.8549,9.8549,83000.0
2008-05-22 13:30:00,13.49,13.51,13.45,13.49,153200.0,9.8549,9.8695,9.8257,9.8549,153200.0
2008-05-22 13:40:00,13.5,13.54,13.49,13.54,227800.0,9.8622,9.8915,9.8549,9.8915,227800.0
2008-05-22 13:50:00,13.54,13.56,13.53,13.53,152400.0,9.8915,9.9061,9.8842,9.8842,152400.0
2008-05-22 14:00:00,13.53,13.59,13.53,13.56,264800.0,9.8842,9.928,9.8842,9.9061,264800.0
2008-05-22 14:10:00,13.57,13.59,13.53,13.59,309000.0,9.9134,9.928,9.8842,9.928,309000.0
2008-05-22 14:20:00,13.6,13.62,13.58,13.6,451600.0,9.9353,9.9499,9.9207,9.9353,451600.0
2008-05-22 14:30:00,13.6,13.6,13.56,13.58,173600.0,9.9353,9.9353,9.9061,9.9207,173600.0
2008-05-22 14:40:00,13.58,13.58,13.56,13.56,131400.0,9.9207,9.9207,9.9061,9.9061,131400.0
2008-05-22 14:50:00,13.56,13.57,13.54,13.57,160000.0,9.9061,9.9134,9.8915,9.9134,160000.0
2008-05-22 15:00:00,13.58,13.59,13.54,13.57,175200.0,9.9207,9.928,9.8915,9.9134,175200.0
2008-05-22 15:10:00,13.56,13.59,13.56,13.58,149600.0,9.9061,9.928,9.9061,9.9207,149600.0
2008-05-22 15:20:00,13.58,13.62,13.56,13.59,404600.0,9.9207,9.9499,9.9061,9.928,404600.0
2008-05-22 15:30:00,13.59,13.63,13.58,13.63,722200.0,9.928,9.9572,9.9207,9.9572,722200.0
2008-05-22 15:40:00,13.63,13.63,13.6,13.62,291000.0,9.9572,9.9572,9.9353,9.9499,291000.0
2008-05-22 15:50:00,13.62,13.65,13.6,13.61,423400.0,9.9499,9.9718,9.9353,9.9426,423400.0
2008-05-23 09:30:00,13.53,13.56,13.42,13.48,243200.0,9.8842,9.9061,9.8038,9.8476,243200.0
2008-05-23 09:40:00,13.47,13.47,13.43,13.43,192800.0,9.8403,9.8403,9.8111,9.8111,192800.0
2008-05-23 09:50:00,13.43,13.49,13.4,13.49,282400.0,9.8111,9.8549,9.7892,9.8549,282400.0
2008-05-23 10:00:00,13.49,13.54,13.47,13.54,263800.0,9.8549,9.8915,9.8403,9.8915,263800.0
2008-05-23 10:10:00,13.54,13.63,13.53,13.61,377000.0,9.8915,9.9572,9.8842,9.9426,377000.0
2008-05-23 10:20:00,13.61,13.61,13.55,13.55,273600.0,9.9426,9.9426,9.8988,9.8988,273600.0
2008-05-23 10:30:00,13.55,13.55,13.47,13.48,408600.0,9.8988,9.8988,9.8403,9.8476,408600.0
2008-05-23 10:40:00,13.48,13.49,13.42,13.44,536600.0,9.8476,9.8549,9.8038,9.8184,536600.0
2008-05-23 10:50:00,13.44,13.48,13.43,13.48,189400.0,9.8184,9.8476,9.8111,9.8476,189400.0
2008-05-23 11:00:00,13.48,13.52,13.47,13.49,244800.0,9.8476,9.8768,9.8403,9.8549,244800.0
2008-05-23 11:10:00,13.49,13.49,13.45,13.49,160600.0,9.8549,9.8549,9.8257,9.8549,160600.0
2008-05-23 11:20:00,13.49,13.5,13.47,13.5,107200.0,9.8549,9.8622,9.8403,9.8622,107200.0
2008-05-23 11:30:00,13.5,13.51,13.44,13.51,222800.0,9.8622,9.8695,9.8184,9.8695,222800.0
2008-05-23 11:40:00,13.51,13.55,13.51,13.52,122200.0,9.8695,9.8988,9.8695,9.8768,122200.0
2008-05-23 11:50:00,13.52,13.53,13.46,13.47,165200.0,9.8768,9.8842,9.833,9.8403,165200.0
2008-05-23 12:00:00,13.47,13.49,13.45,13.45,111200.0,9.8403,9.8549,9.8257,9.8257,111200.0
2008-05-23 12:10:00,13.45,13.47,13.45,13.46,55000.0,9.8257,9.8403,9.8257,9.833,55000.0
2008-05-23 12:20:00,13.46,13.46,13.44,13.45,78000.0,9.833,9.833,9.8184,9.8257,78000.0
2008-05-23 12:30:00,13.46,13.5,13.45,13.47,276600.0,9.833,9.8622,9.8257,9.8403,276600.0
2008-05-23 12:40:00,13.47,13.51,13.46,13.5,127200.0,9.8403,9.8695,9.833,9.8622,127200.0
2008-05-23 12:50:00,13.5,13.51,13.47,13.47,89000.0,9.8622,9.8695,9.8403,9.8403,89000.0
2008-05-23 13:00:00,13.47,13.51,13.46,13.51,98200.0,9.8403,9.8695,9.833,9.8695,98200.0
2008-05-23 13:10:00,13.51,13.52,13.49,13.51,72800.0,9.8695,9.8768,9.8549,9.8695,72800.0
2008-05-23 13:20:00,13.51,13.54,13.51,13.52,135000.0,9.8695,9.8915,9.8695,9.8768,135000.0
2008-05-23 13:30:00,13.53,13.55,13.5,13.51,144000.0,9.8842,9.8988,9.8622,9.8695,144000.0
2008-05-23 13:40:00,13.51,13.53,13.51,13.52,65400.0,9.8695,9.8842,9.8695,9.8768,65400.0
2008-05-23 13:50:00,13.52,13.53,13.49,13.5,162200.0,9.8768,9.8842,9.8549,9.8622,162200.0
2008-05-23 14:00:00,13.49,13.53,13.49,13.53,182400.0,9.8549,9.8842,9.8549,9.8842,182400.0
2008-05-23 14:10:00,13.53,13.54,13.49,13.5,227400.0,9.8842,9.8915,9.8549,9.8622,227400.0
2008-05-23 14:20:00,13.5,13.54,13.47,13.54,208800.0,9.8622,9.8915,9.8403,9.8915,208800.0
2008-05-23 14:30:00,13.54,13.54,13.47,13.49,118600.0,9.8915,9.8915,9.8403,9.8549,118600.0
2008-05-23 14:40:00,13.49,13.53,13.49,13.53,98800.0,9.8549,9.8842,9.8549,9.8842,98800.0
2008-05-23 14:50:00,13.53,13.54,13.51,13.51,117600.0,9.8842,9.8915,9.8695,9.8695,117600.0
2008-05-23 15:00:00,13.51,13.52,13.5,13.5,86800.0,9.8695,9.8768,9.8622,9.8622,86800.0
2008-05-23 15:10:00,13.5,13.53,13.47,13.52,241400.0,9.8622,9.8842,9.8403,9.8768,241400.0
2008-05-23 15:20:00,13.51,13.56,13.51,13.54,163400.0,9.8695,9.9061,9.8695,9.8915,163400.0
2008-05-23 15:30:00,13.54,13.56,13.49,13.52,237200.0,9.8915,9.9061,9.8549,9.8768,237200.0
2008-05-23 15:40:00,13.52,13.53,13.49,13.52,261200.0,9.8768,9.8842,9.8549,9.8768,261200.0
2008-05-23 15:50:00,13.52,13.52,13.47,13.49,354800.0,9.8768,9.8768,9.8403,9.8549,354800.0
2008-05-27 09:30:00,13.51,13.69,13.45,13.69,251200.0,9.8695,10.001,9.8257,10.001,251200.0
2008-05-27 09:40:00,13.68,13.71,13.6,13.69,309200.0,9.9937,10.0156,9.9353,10.001,309200.0
2008-05-27 09:50:00,13.69,13.75,13.65,13.72,317200.0,10.001,10.0449,9.9718,10.023,317200.0
2008-05-27 10:00:00,13.72,13.8,13.7,13.78,478400.0,10.023,10.0814,10.0083,10.0668,478400.0
2008-05-27 10:10:00,13.77,13.8,13.76,13.78,227200.0,10.0595,10.0814,10.0522,10.0668,227200.0
2008-05-27 10:20:00,13.77,13.78,13.7,13.71,126200.0,10.0595,10.0668,10.0083,10.0156,126200.0
2008-05-27 10:30:00,13.71,13.72,13.63,13.63,145400.0,10.0156,10.023,9.9572,9.9572,145400.0
2008-05-27 10:40:00,13.63,13.74,13.63,13.73,161000.0,9.9572,10.0376,9.9572,10.0303,161000.0
2008-05-27 10:50:00,13.72,13.72,13.65,13.67,107000.0,10.023,10.023,9.9718,9.9864,107000.0
2008-05-27 11:00:00,13.67,13.69,13.59,13.6,111600.0,9.9864,10.001,9.928,9.9353,111600.0
2008-05-27 11:10:00,13.59,13.59,13.55,13.56,109000.0,9.928,9.928,9.8988,9.9061,109000.0
2008-05-27 11:20:00,13.56,13.58,13.55,13.58,122600.0,9.9061,9.9207,9.8988,9.9207,122600.0
2008-05-27 11:30:00,13.58,13.61,13.56,13.61,132000.0,9.9207,9.9426,9.9061,9.9426,132000.0
2008-05-27 11:40:00,13.61,13.65,13.61,13.62,76200.0,9.9426,9.9718,9.9426,9.9499,76200.0
2008-05-27 11:50:00,13.62,13.62,13.55,13.56,180000.0,9.9499,9.9499,9.8988,9.9061,180000.0
2008-05-27 12:00:00,13.56,13.57,13.53,13.54,109800.0,9.9061,9.9134,9.8842,9.8915,109800.0
2008-05-27 12:10:00,13.54,13.56,13.54,13.56,60800.0,9.8915,9.9061,9.8915,9.9061,60800.0
2008-05-27 12:20:00,13.56,13.61,13.56,13.6,100800.0,9.9061,9.9426,9.9061,9.9353,100800.0
2008-05-27 12:30:00,13.6,13.65,13.6,13.63,60400.0,9.9353,9.9718,9.9353,9.9572,60400.0
2008-05-27 12:40:00,13.63,13.65,13.59,13.6,138400.0,9.9572,9.9718,9.928,9.9353,138400.0
2008-05-27 12:50:00,13.6,13.61,13.59,13.61,50600.0,9.9353,9.9426,9.928,9.9426,50600.0
2008-05-27 13:00:00,13.61,13.61,13.56,13.56,100600.0,9.9426,9.9426,9.9061,9.9061,100600.0
2008-05-27 13:10:00,13.56,13.56,13.54,13.54,65800.0,9.9061,9.9061,9.8915,9.8915,65800.0
2008-05-27 13:20:00,13.55,13.58,13.54,13.57,85000.0,9.8988,9.9207,9.8915,9.9134,85000.0
2008-05-27 13:30:00,13.56,13.58,13.55,13.58,116800.0,9.9061,9.9207,9.8988,9.9207,116800.0
2008-05-27 13:40:00,13.57,13.58,13.56,13.56,107000.0,9.9134,9.9207,9.9061,9.9061,107000.0
2008-05-27 13:50:00,13.56,13.58,13.56,13.58,63800.0,9.9061,9.9207,9.9061,9.9207,63800.0
2008-05-27 14:00:00,13.58,13.63,13.58,13.62,137800.0,9.9207,9.9572,9.9207,9.9499,137800.0
2008-05-27 14:10:00,13.61,13.63,13.59,13.59,84200.0,9.9426,9.9572,9.928,9.928,84200.0
2008-05-27 14:20:00,13.59,13.62,13.58,13.59,110600.0,9.928,9.9499,9.9207,9.928,110600.0
2008-05-27 14:30:00,13.59,13.64,13.59,13.63,127600.0,9.928,9.9645,9.928,9.9572,127600.0
2008-05-27 14:40:00,13.63,13.68,13.63,13.67,135200.0,9.9572,9.9937,9.9572,9.9864,135200.0
2008-05-27 14:50:00,13.67,13.67,13.65,13.65,78000.0,9.9864,9.9864,9.9718,9.9718,78000.0
2008-05-27 15:00:00,13.66,13.68,13.64,13.67,78400.0,9.9791,9.9937,9.9645,9.9864,78400.0
2008-05-27 15:10:00,13.67,13.69,13.65,13.67,123600.0,9.9864,10.001,9.9718,9.9864,123600.0
2008-05-27 15:20:00,13.67,13.69,13.65,13.69,150800.0,9.9864,10.001,9.9718,10.001,150800.0
2008-05-27 15:30:00,13.7,13.71,13.68,13.69,119200.0,10.0083,10.0156,9.9937,10.001,119200.0
2008-05-27 15:40:00,13.68,13.7,13.65,13.67,199600.0,9.9937,10.0083,9.9718,9.9864,199600.0
2008-05-27 15:50:00,13.68,13.69,13.67,13.68,266000.0,9.9937,10.001,9.9864,9.9937,266000.0
2008-05-28 09:30:00,13.74,13.78,13.66,13.74,200200.0,10.0376,10.0668,9.9791,10.0376,200200.0
2008-05-28 09:40:00,13.74,13.82,13.72,13.78,701600.0,10.0376,10.096,10.023,10.0668,701600.0
2008-05-28 09:50:00,13.78,13.8,13.71,13.78,290400.0,10.0668,10.0814,10.0156,10.0668,290400.0
2008-05-28 10:00:00,13.78,13.79,13.72,13.74,232200.0,10.0668,10.0741,10.023,10.0376,232200.0
2008-05-28 10:10:00,13.74,13.78,13.72,13.74,192000.0,10.0376,10.0668,10.023,10.0376,192000.0
2008-05-28 10:20:00,13.74,13.74,13.71,13.74,81200.0,10.0376,10.0376,10.0156,10.0376,81200.0
2008-05-28 10:30:00,13.74,13.76,13.71,13.71,154200.0,10.0376,10.0522,10.0156,10.0156,154200.0
2008-05-28 10:40:00,13.71,13.81,13.71,13.79,225400.0,10.0156,10.0887,10.0156,10.0741,225400.0
2008-05-28 10:50:00,13.79,13.86,13.79,13.86,213400.0,10.0741,10.1252,10.0741,10.1252,213400.0
2008-05-28 11:00:00,13.86,13.87,13.82,13.84,198200.0,10.1252,10.1325,10.096,10.1106,198200.0
2008-05-28 11:10:00,13.84,13.85,13.83,13.85,162000.0,10.1106,10.1179,10.1033,10.1179,162000.0
2008-05-28 11:20:00,13.85,13.88,13.83,13.88,268200.0,10.1179,10.1398,10.1033,10.1398,268200.0
2008-05-28 11:30:00,13.88,13.88,13.85,13.85,209200.0,10.1398,10.1398,10.1179,10.1179,209200.0
2008-05-28 11:40:00,13.85,13.87,13.83,13.83,156200.0,10.1179,10.1325,10.1033,10.1033,156200.0
2008-05-28 11:50:00,13.83,13.84,13.79,13.79,105200.0,10.1033,10.1106,10.0741,10.0741,105200.0
2008-05-28 12:00:00,13.79,13.79,13.73,13.73,120000.0,10.0741,10.0741,10.0303,10.0303,120000.0
2008-05-28 12:10:00,13.74,13.83,13.72,13.81,129600.0,10.0376,10.1033,10.023,10.0887,129600.0
2008-05-28 12:20:00,13.81,13.87,13.79,13.81,269400.0,10.0887,10.1325,10.0741,10.0887,269400.0
2008-05-28 12:30:00,13.81,13.81,13.79,13.79,74800.0,10.0887,10.0887,10.0741,10.0741,74800.0
2008-05-28 12:40:00,13.79,13.79,13.77,13.77,104200.0,10.0741,10.0741,10.0595,10.0595,104200.0
2008-05-28 12:50:00,13.77,13.77,13.74,13.76,88000.0,10.0595,10.0595,10.0376,10.0522,88000.0
2008-05-28 13:00:00,13.76,13.76,13.74,13.75,85400.0,10.0522,10.0522,10.0376,10.0449,85400.0
2008-05-28 13:10:00,13.75,13.78,13.75,13.78,104200.0,10.0449,10.0668,10.0449,10.0668,104200.0
2008-05-28 13:20:00,13.78,13.78,13.75,13.76,94600.0,10.0668,10.0668,10.0449,10.0522,94600.0
2008-05-28 13:30:00,13.75,13.76,13.72,13.74,98800.0,10.0449,10.0522,10.023,10.0376,98800.0
2008-05-28 13:40:00,13.74,13.74,13.72,13.72,68000.0,10.0376,10.0376,10.023,10.023,68000.0
2008-05-28 13:50:00,13.73,13.75,13.72,13.75,74400.0,10.0303,10.0449,10.023,10.0449,74400.0
2008-05-28 14:00:00,13.75,13.76,13.72,13.74,176000.0,10.0449,10.0522,10.023,10.0376,176000.0
2008-05-28 14:10:00,13.75,13.76,13.74,13.75,95200.0,10.0449,10.0522,10.0376,10.0449,95200.0
2008-05-28 14:20:00,13.74,13.76,13.72,13.74,124800.0,10.0376,10.0522,10.023,10.0376,124800.0
2008-05-28 14:30:00,13.74,13.76,13.74,13.74,101400.0,10.0376,10.0522,10.0376,10.0376,101400.0
2008-05-28 14:40:00,13.75,13.76,13.73,13.73,111600.0,10.0449,10.0522,10.0303,10.0303,111600.0
2008-05-28 14:50:00,13.74,13.74,13.72,13.74,123600.0,10.0376,10.0376,10.023,10.0376,123600.0
2008-05-28 15:00:00,13.74,13.78,13.74,13.76,203000.0,10.0376,10.0668,10.0376,10.0522,203000.0
2008-05-28 15:10:00,13.76,13.76,13.72,13.75,172000.0,10.0522,10.0522,10.023,10.0449,172000.0
2008-05-28 15:20:00,13.75,13.78,13.72,13.76,452600.0,10.0449,10.0668,10.023,10.0522,452600.0
2008-05-28 15:30:00,13.76,13.8,13.75,13.75,343600.0,10.0522,10.0814,10.0449,10.0449,343600.0
2008-05-28 15:40:00,13.74,13.76,13.72,13.75,451400.0,10.0376,10.0522,10.023,10.0449,451400.0
2008-05-28 15:50:00,13.74,13.79,13.74,13.79,377600.0,10.0376,10.0741,10.0376,10.0741,377600.0
2008-05-29 09:30:00,13.75,13.76,13.7,13.76,147600.0,10.0449,10.0522,10.0083,10.0522,147600.0
2008-05-29 09:40:00,13.75,13.87,13.75,13.83,194400.0,10.0449,10.1325,10.0449,10.1033,194400.0
2008-05-29 09:50:00,13.83,13.85,13.8,13.81,144400.0,10.1033,10.1179,10.0814,10.0887,144400.0
2008-05-29 10:00:00,13.81,13.83,13.75,13.78,150200.0,10.0887,10.1033,10.0449,10.0668,150200.0
2008-05-29 10:10:00,13.78,13.8,13.72,13.8,352800.0,10.0668,10.0814,10.023,10.0814,352800.0
2008-05-29 10:20:00,13.8,13.86,13.8,13.83,276600.0,10.0814,10.1252,10.0814,10.1033,276600.0
2008-05-29 10:30:00,13.81,13.82,13.63,13.71,645800.0,10.0887,10.096,9.9572,10.0156,645800.0
2008-05-29 10:40:00,13.71,13.81,13.65,13.8,278600.0,10.0156,10.0887,9.9718,10.0814,278600.0
2008-05-29 10:50:00,13.8,13.83,13.74,13.78,187200.0,10.0814,10.1033,10.0376,10.0668,187200.0
2008-05-29 11:00:00,13.76,13.78,13.72,13.76,160800.0,10.0522,10.0668,10.023,10.0522,160800.0
2008-05-29 11:10:00,13.75,13.76,13.72,13.74,194400.0,10.0449,10.0522,10.023,10.0376,194400.0
2008-05-29 11:20:00,13.74,13.75,13.7,13.75,265600.0,10.0376,10.0449,10.0083,10.0449,265600.0
2008-05-29 11:30:00,13.74,13.81,13.74,13.79,157600.0,10.0376,10.0887,10.0376,10.0741,157600.0
2008-05-29 11:40:00,13.79,13.81,13.78,13.8,136400.0,10.0741,10.0887,10.0668,10.0814,136400.0
2008-05-29 11:50:00,13.8,13.84,13.8,13.8,335400.0,10.0814,10.1106,10.0814,10.0814,335400.0
2008-05-29 12:00:00,13.8,13.81,13.79,13.8,190600.0,10.0814,10.0887,10.0741,10.0814,190600.0
2008-05-29 12:10:00,13.8,13.83,13.8,13.81,140800.0,10.0814,10.1033,10.0814,10.0887,140800.0
2008-05-29 12:20:00,13.81,13.84,13.81,13.83,122600.0,10.0887,10.1106,10.0887,10.1033,122600.0
2008-05-29 12:30:00,13.83,13.9,13.83,13.9,201800.0,10.1033,10.1545,10.1033,10.1545,201800.0
2008-05-29 12:40:00,13.89,13.92,13.87,13.88,131000.0,10.1471,10.1691,10.1325,10.1398,131000.0
2008-05-29 12:50:00,13.88,13.88,13.83,13.85,92400.0,10.1398,10.1398,10.1033,10.1179,92400.0
2008-05-29 13:00:00,13.85,13.9,13.85,13.88,182600.0,10.1179,10.1545,10.1179,10.1398,182600.0
2008-05-29 13:10:00,13.88,13.88,13.84,13.85,126600.0,10.1398,10.1398,10.1106,10.1179,126600.0
2008-05-29 13:20:00,13.85,13.86,13.83,13.84,122800.0,10.1179,10.1252,10.1033,10.1106,122800.0
2008-05-29 13:30:00,13.84,13.87,13.84,13.87,194200.0,10.1106,10.1325,10.1106,10.1325,194200.0
2008-05-29 13:40:00,13.87,13.9,13.86,13.88,162400.0,10.1325,10.1545,10.1252,10.1398,162400.0
2008-05-29 13:50:00,13.88,13.89,13.85,13.85,94000.0,10.1398,10.1471,10.1179,10.1179,94000.0
2008-05-29 14:00:00,13.85,13.88,13.85,13.88,146600.0,10.1179,10.1398,10.1179,10.1398,146600.0
2008-05-29 14:10:00,13.88,13.92,13.88,13.9,254400.0,10.1398,10.1691,10.1398,10.1545,254400.0
2008-05-29 14:20:00,13.9,13.9,13.85,13.86,380200.0,10.1545,10.1545,10.1179,10.1252,380200.0
2008-05-29 14:30:00,13.87,13.88,13.83,13.83,105200.0,10.1325,10.1398,10.1033,10.1033,105200.0
2008-05-29 14:40:00,13.83,13.85,13.83,13.84,123000.0,10.1033,10.1179,10.1033,10.1106,123000.0
2008-05-29 14:50:00,13.84,13.88,13.83,13.83,104200.0,10.1106,10.1398,10.1033,10.1033,104200.0
2008-05-29 15:00:00,13.83,13.87,13.81,13.87,149000.0,10.1033,10.1325,10.0887,10.1325,149000.0
2008-05-29 15:10:00,13.87,13.88,13.83,13.84,184200.0,10.1325,10.1398,10.1033,10.1106,184200.0
2008-05-29 15:20:00,13.84,13.85,13.8,13.83,334000.0,10.1106,10.1179,10.0814,10.1033,334000.0
2008-05-29 15:30:00,13.84,13.87,13.82,13.87,211200.0,10.1106,10.1325,10.096,10.1325,211200.0
2008-05-29 15:40:00,13.87,13.88,13.86,13.87,292800.0,10.1325,10.1398,10.1252,10.1325,292800.0
2008-05-29 15:50:00,13.88,13.88,13.84,13.87,354200.0,10.1398,10.1398,10.1106,10.1325,354200.0
2008-05-30 09:30:00,13.88,13.88,13.69,13.75,264600.0,10.1398,10.1398,10.001,10.0449,264600.0
2008-05-30 09:40:00,13.75,13.81,13.74,13.8,190400.0,10.0449,10.0887,10.0376,10.0814,190400.0
2008-05-30 09:50:00,13.8,13.82,13.76,13.77,196200.0,10.0814,10.096,10.0522,10.0595,196200.0
2008-05-30 10:00:00,13.77,13.85,13.77,13.81,158000.0,10.0595,10.1179,10.0595,10.0887,158000.0
2008-05-30 10:10:00,13.81,13.85,13.79,13.8,108600.0,10.0887,10.1179,10.0741,10.0814,108600.0
2008-05-30 10:20:00,13.8,13.88,13.8,13.88,114600.0,10.0814,10.1398,10.0814,10.1398,114600.0
2008-05-30 10:30:00,13.88,13.9,13.81,13.84,124200.0,10.1398,10.1545,10.0887,10.1106,124200.0
2008-05-30 10:40:00,13.84,13.88,13.84,13.87,193400.0,10.1106,10.1398,10.1106,10.1325,193400.0
2008-05-30 10:50:00,13.86,13.87,13.82,13.84,188400.0,10.1252,10.1325,10.096,10.1106,188400.0
2008-05-30 11:00:00,13.83,13.84,13.83,13.84,101000.0,10.1033,10.1106,10.1033,10.1106,101000.0
2008-05-30 11:10:00,13.84,13.88,13.84,13.88,287600.0,10.1106,10.1398,10.1106,10.1398,287600.0
2008-05-30 11:20:00,13.87,13.88,13.85,13.87,136000.0,10.1325,10.1398,10.1179,10.1325,136000.0
2008-05-30 11:30:00,13.86,13.87,13.84,13.84,110200.0,10.1252,10.1325,10.1106,10.1106,110200.0
2008-05-30 11:40:00,13.85,13.87,13.84,13.84,52000.0,10.1179,10.1325,10.1106,10.1106,52000.0
2008-05-30 11:50:00,13.84,13.85,13.83,13.84,43800.0,10.1106,10.1179,10.1033,10.1106,43800.0
2008-05-30 12:00:00,13.83,13.84,13.83,13.83,44400.0,10.1033,10.1106,10.1033,10.1033,44400.0
2008-05-30 12:10:00,13.83,13.84,13.8,13.8,65400.0,10.1033,10.1106,10.0814,10.0814,65400.0
2008-05-30 12:20:00,13.8,13.81,13.8,13.81,71800.0,10.0814,10.0887,10.0814,10.0887,71800.0
2008-05-30 12:30:00,13.81,13.86,13.81,13.85,100000.0,10.0887,10.1252,10.0887,10.1179,100000.0
2008-05-30 12:40:00,13.85,13.85,13.84,13.85,54800.0,10.1179,10.1179,10.1106,10.1179,54800.0
2008-05-30 12:50:00,13.85,13.87,13.84,13.87,77800.0,10.1179,10.1325,10.1106,10.1325,77800.0
2008-05-30 13:00:00,13.87,13.88,13.87,13.88,45400.0,10.1325,10.1398,10.1325,10.1398,45400.0
2008-05-30 13:10:00,13.87,13.88,13.86,13.86,41400.0,10.1325,10.1398,10.1252,10.1252,41400.0
2008-05-30 13:20:00,13.86,13.89,13.86,13.88,53800.0,10.1252,10.1471,10.1252,10.1398,53800.0
2008-05-30 13:30:00,13.88,13.88,13.87,13.88,98200.0,10.1398,10.1398,10.1325,10.1398,98200.0
2008-05-30 13:40:00,13.88,13.9,13.87,13.88,85800.0,10.1398,10.1545,10.1325,10.1398,85800.0
2008-05-30 13:50:00,13.89,13.9,13.87,13.88,80600.0,10.1471,10.1545,10.1325,10.1398,80600.0
2008-05-30 14:00:00,13.88,13.88,13.87,13.88,79400.0,10.1398,10.1398,10.1325,10.1398,79400.0
2008-05-30 14:10:00,13.88,13.88,13.85,13.86,110200.0,10.1398,10.1398,10.1179,10.1252,110200.0
2008-05-30 14:20:00,13.85,13.86,13.84,13.85,52600.0,10.1179,10.1252,10.1106,10.1179,52600.0
2008-05-30 14:30:00,13.85,13.87,13.85,13.86,62000.0,10.1179,10.1325,10.1179,10.1252,62000.0
2008-05-30 14:40:00,13.87,13.87,13.84,13.84,74800.0,10.1325,10.1325,10.1106,10.1106,74800.0
2008-05-30 14:50:00,13.84,13.86,13.83,13.86,63600.0,10.1106,10.1252,10.1033,10.1252,63600.0
2008-05-30 15:00:00,13.86,13.88,13.81,13.85,154400.0,10.1252,10.1398,10.0887,10.1179,154400.0
2008-05-30 15:10:00,13.85,13.86,13.81,13.83,121200.0,10.1179,10.1252,10.0887,10.1033,121200.0
2008-05-30 15:20:00,13.83,13.86,13.83,13.85,87200.0,10.1033,10.1252,10.1033,10.1179,87200.0
2008-05-30 15:30:00,13.85,13.86,13.81,13.85,123400.0,10.1179,10.1252,10.0887,10.1179,123400.0
2008-05-30 15:40:00,13.85,13.87,13.82,13.87,173600.0,10.1179,10.1325,10.096,10.1325,173600.0
2008-05-30 15:50:00,13.87,13.87,13.81,13.83,405800.0,10.1325,10.1325,10.0887,10.1033,405800.0
2008-06-02 09:30:00,13.75,13.81,13.68,13.68,151600.0,10.0449,10.0887,9.9937,9.9937,151600.0
2008-06-02 09:40:00,13.68,13.72,13.66,13.66,151800.0,9.9937,10.023,9.9791,9.9791,151800.0
2008-06-02 09:50:00,13.66,13.69,13.63,13.67,188800.0,9.9791,10.001,9.9572,9.9864,188800.0
2008-06-02 10:00:00,13.67,13.79,13.65,13.72,326400.0,9.9864,10.0741,9.9718,10.023,326400.0
2008-06-02 10:10:00,13.71,13.72,13.65,13.65,127800.0,10.0156,10.023,9.9718,9.9718,127800.0
2008-06-02 10:20:00,13.65,13.69,13.63,13.63,229000.0,9.9718,10.001,9.9572,9.9572,229000.0
2008-06-02 10:30:00,13.63,13.63,13.59,13.59,140400.0,9.9572,9.9572,9.928,9.928,140400.0
2008-06-02 10:40:00,13.6,13.61,13.58,13.6,206000.0,9.9353,9.9426,9.9207,9.9353,206000.0
2008-06-02 10:50:00,13.6,13.62,13.58,13.58,189600.0,9.9353,9.9499,9.9207,9.9207,189600.0
2008-06-02 11:00:00,13.58,13.6,13.55,13.55,217600.0,9.9207,9.9353,9.8988,9.8988,217600.0
2008-06-02 11:10:00,13.55,13.62,13.55,13.59,198000.0,9.8988,9.9499,9.8988,9.928,198000.0
2008-06-02 11:20:00,13.59,13.59,13.55,13.57,215800.0,9.928,9.928,9.8988,9.9134,215800.0
2008-06-02 11:30:00,13.57,13.59,13.53,13.54,198000.0,9.9134,9.928,9.8842,9.8915,198000.0
2008-06-02 11:40:00,13.54,13.55,13.53,13.55,89600.0,9.8915,9.8988,9.8842,9.8988,89600.0
2008-06-02 11:50:00,13.55,13.56,13.54,13.54,180000.0,9.8988,9.9061,9.8915,9.8915,180000.0
2008-06-02 12:00:00,13.54,13.63,13.54,13.61,313800.0,9.8915,9.9572,9.8915,9.9426,313800.0
2008-06-02 12:10:00,13.61,13.61,13.56,13.59,162400.0,9.9426,9.9426,9.9061,9.928,162400.0
2008-06-02 12:20:00,13.59,13.67,13.56,13.6,201000.0,9.928,9.9864,9.9061,9.9353,201000.0
2008-06-02 12:30:00,13.6,13.6,13.51,13.52,164200.0,9.9353,9.9353,9.8695,9.8768,164200.0
2008-06-02 12:40:00,13.52,13.52,13.5,13.51,166400.0,9.8768,9.8768,9.8622,9.8695,166400.0
2008-06-02 12:50:00,13.5,13.53,13.5,13.52,69000.0,9.8622,9.8842,9.8622,9.8768,69000.0
2008-06-02 13:00:00,13.52,13.56,13.52,13.56,111000.0,9.8768,9.9061,9.8768,9.9061,111000.0
2008-06-02 13:10:00,13.56,13.58,13.54,13.54,179200.0,9.9061,9.9207,9.8915,9.8915,179200.0
2008-06-02 13:20:00,13.55,13.58,13.54,13.58,118400.0,9.8988,9.9207,9.8915,9.9207,118400.0
2008-06-02 13:30:00,13.56,13.61,13.56,13.61,155400.0,9.9061,9.9426,9.9061,9.9426,155400.0
2008-06-02 13:40:00,13.6,13.61,13.56,13.58,93600.0,9.9353,9.9426,9.9061,9.9207,93600.0
2008-06-02 13:50:00,13.58,13.6,13.58,13.6,93000.0,9.9207,9.9353,9.9207,9.9353,93000.0
2008-06-02 14:00:00,13.6,13.68,13.6,13.65,173000.0,9.9353,9.9937,9.9353,9.9718,173000.0
2008-06-02 14:10:00,13.65,13.67,13.63,13.67,124600.0,9.9718,9.9864,9.9572,9.9864,124600.0
2008-06-02 14:20:00,13.67,13.67,13.65,13.67,130200.0,9.9864,9.9864,9.9718,9.9864,130200.0
2008-06-02 14:30:00,13.67,13.7,13.66,13.7,170000.0,9.9864,10.0083,9.9791,10.0083,170000.0
2008-06-02 14:40:00,13.7,13.74,13.69,13.74,228400.0,10.0083,10.0376,10.001,10.0376,228400.0
2008-06-02 14:50:00,13.74,13.76,13.72,13.74,316000.0,10.0376,10.0522,10.023,10.0376,316000.0
2008-06-02 15:00:00,13.74,13.75,13.72,13.72,315000.0,10.0376,10.0449,10.023,10.023,315000.0
2008-06-02 15:10:00,13.72,13.76,13.71,13.74,274200.0,10.023,10.0522,10.0156,10.0376,274200.0
2008-06-02 15:20:00,13.74,13.79,13.72,13.76,375200.0,10.0376,10.0741,10.023,10.0522,375200.0
2008-06-02 15:30:00,13.76,13.79,13.76,13.76,278200.0,10.0522,10.0741,10.0522,10.0522,278200.0
2008-06-02 15:40:00,13.76,13.8,13.74,13.79,244200.0,10.0522,10.0814,10.0376,10.0741,244200.0
2008-06-02 15:50:00,13.79,13.8,13.77,13.78,407800.0,10.0741,10.0814,10.0595,10.0668,407800.0
2008-06-03 09:30:00,13.81,13.84,13.7,13.7,229600.0,10.0887,10.1106,10.0083,10.0083,229600.0
2008-06-03 09:40:00,13.7,13.72,13.65,13.7,213200.0,10.0083,10.023,9.9718,10.0083,213200.0
2008-06-03 09:50:00,13.7,13.71,13.63,13.63,126000.0,10.0083,10.0156,9.9572,9.9572,126000.0
2008-06-03 10:00:00,13.64,13.7,13.64,13.67,194600.0,9.9645,10.0083,9.9645,9.9864,194600.0
2008-06-03 10:10:00,13.68,13.71,13.63,13.65,333800.0,9.9937,10.0156,9.9572,9.9718,333800.0
2008-06-03 10:20:00,13.65,13.67,13.62,13.63,149200.0,9.9718,9.9864,9.9499,9.9572,149200.0
2008-06-03 10:30:00,13.64,13.65,13.63,13.63,102200.0,9.9645,9.9718,9.9572,9.9572,102200.0
2008-06-03 10:40:00,13.63,13.68,13.62,13.65,165600.0,9.9572,9.9937,9.9499,9.9718,165600.0
2008-06-03 10:50:00,13.65,13.69,13.65,13.67,137600.0,9.9718,10.001,9.9718,9.9864,137600.0
2008-06-03 11:00:00,13.67,13.71,13.65,13.65,130000.0,9.9864,10.0156,9.9718,9.9718,130000.0
2008-06-03 11:10:00,13.65,13.7,13.64,13.68,146600.0,9.9718,10.0083,9.9645,9.9937,146600.0
2008-06-03 11:20:00,13.68,13.71,13.68,13.7,105400.0,9.9937,10.0156,9.9937,10.0083,105400.0
2008-06-03 11:30:00,13.7,13.71,13.68,13.7,75200.0,10.0083,10.0156,9.9937,10.0083,75200.0
2008-06-03 11:40:00,13.7,13.72,13.7,13.7,86400.0,10.0083,10.023,10.0083,10.0083,86400.0
2008-06-03 11:50:00,13.71,13.72,13.69,13.71,85400.0,10.0156,10.023,10.001,10.0156,85400.0
2008-06-03 12:00:00,13.71,13.72,13.69,13.69,130400.0,10.0156,10.023,10.001,10.001,130400.0
2008-06-03 12:10:00,13.69,13.69,13.68,13.68,85000.0,10.001,10.001,9.9937,9.9937,85000.0
2008-06-03 12:20:00,13.68,13.7,13.65,13.67,108600.0,9.9937,10.0083,9.9718,9.9864,108600.0
2008-06-03 12:30:00,13.67,13.67,13.65,13.65,73200.0,9.9864,9.9864,9.9718,9.9718,73200.0
2008-06-03 12:40:00,13.66,13.66,13.61,13.61,102600.0,9.9791,9.9791,9.9426,9.9426,102600.0
2008-06-03 12:50:00,13.61,13.63,13.6,13.61,84200.0,9.9426,9.9572,9.9353,9.9426,84200.0
2008-06-03 13:00:00,13.61,13.65,13.6,13.63,160000.0,9.9426,9.9718,9.9353,9.9572,160000.0
2008-06-03 13:10:00,13.63,13.69,13.63,13.69,111800.0,9.9572,10.001,9.9572,10.001,111800.0
2008-06-03 13:20:00,13.69,13.7,13.65,13.65,173400.0,10.001,10.0083,9.9718,9.9718,173400.0
2008-06-03 13:30:00,13.66,13.66,13.6,13.63,223000.0,9.9791,9.9791,9.9353,9.9572,223000.0
2008-06-03 13:40:00,13.62,13.66,13.6,13.6,179000.0,9.9499,9.9791,9.9353,9.9353,179000.0
2008-06-03 13:50:00,13.61,13.61,13.55,13.6,174200.0,9.9426,9.9426,9.8988,9.9353,174200.0
2008-06-03 14:00:00,13.6,13.6,13.54,13.58,136200.0,9.9353,9.9353,9.8915,9.9207,136200.0
2008-06-03 14:10:00,13.58,13.6,13.56,13.56,107400.0,9.9207,9.9353,9.9061,9.9061,107400.0
2008-06-03 14:20:00,13.56,13.56,13.53,13.55,158600.0,9.9061,9.9061,9.8842,9.8988,158600.0
2008-06-03 14:30:00,13.55,13.6,13.54,13.57,157200.0,9.8988,9.9353,9.8915,9.9134,157200.0
2008-06-03 14:40:00,13.58,13.62,13.57,13.62,148200.0,9.9207,9.9499,9.9134,9.9499,148200.0
2008-06-03 14:50:00,13.62,13.62,13.55,13.56,140400.0,9.9499,9.9499,9.8988,9.9061,140400.0
2008-06-03 15:00:00,13.56,13.65,13.55,13.62,423200.0,9.9061,9.9718,9.8988,9.9499,423200.0
2008-06-03 15:10:00,13.62,13.64,13.56,13.56,227800.0,9.9499,9.9645,9.9061,9.9061,227800.0
2008-06-03 15:20:00,13.56,13.65,13.56,13.64,239400.0,9.9061,9.9718,9.9061,9.9645,239400.0
2008-06-03 15:30:00,13.63,13.68,13.6,13.65,241200.0,9.9572,9.9937,9.9353,9.9718,241200.0
2008-06-03 15:40:00,13.65,13.67,13.62,13.65,216200.0,9.9718,9.9864,9.9499,9.9718,216200.0
2008-06-03 15:50:00,13.65,13.68,13.63,13.65,275800.0,9.9718,9.9937,9.9572,9.9718,275800.0
2008-06-04 09:30:00,13.61,13.76,13.61,13.68,174600.0,9.9426,10.0522,9.9426,9.9937,174600.0
2008-06-04 09:40:00,13.68,13.76,13.67,13.76,215400.0,9.9937,10.0522,9.9864,10.0522,215400.0
2008-06-04 09:50:00,13.75,13.76,13.65,13.66,142600.0,10.0449,10.0522,9.9718,9.9791,142600.0
2008-06-04 10:00:00,13.66,13.69,13.6,13.68,191600.0,9.9791,10.001,9.9353,9.9937,191600.0
2008-06-04 10:10:00,13.68,13.69,13.65,13.67,155000.0,9.9937,10.001,9.9718,9.9864,155000.0
2008-06-04 10:20:00,13.65,13.68,13.63,13.67,173000.0,9.9718,9.9937,9.9572,9.9864,173000.0
2008-06-04 10:30:00,13.67,13.72,13.61,13.67,354600.0,9.9864,10.023,9.9426,9.9864,354600.0
2008-06-04 10:40:00,13.67,13.77,13.64,13.76,483200.0,9.9864,10.0595,9.9645,10.0522,483200.0
2008-06-04 10:50:00,13.76,13.85,13.75,13.84,271000.0,10.0522,10.1179,10.0449,10.1106,271000.0
2008-06-04 11:00:00,13.84,13.9,13.83,13.9,321200.0,10.1106,10.1545,10.1033,10.1545,321200.0
2008-06-04 11:10:00,13.9,13.92,13.87,13.89,343000.0,10.1545,10.1691,10.1325,10.1471,343000.0
2008-06-04 11:20:00,13.89,13.92,13.88,13.89,491400.0,10.1471,10.1691,10.1398,10.1471,491400.0
2008-06-04 11:30:00,13.9,13.9,13.88,13.89,130800.0,10.1545,10.1545,10.1398,10.1471,130800.0
2008-06-04 11:40:00,13.89,13.9,13.88,13.89,109400.0,10.1471,10.1545,10.1398,10.1471,109400.0
2008-06-04 11:50:00,13.88,13.92,13.75,13.9,123600.0,10.1398,10.1691,10.0449,10.1545,123600.0
2008-06-04 12:00:00,13.9,13.91,13.87,13.88,48800.0,10.1545,10.1618,10.1325,10.1398,48800.0
2008-06-04 12:10:00,13.88,13.91,13.88,13.91,85200.0,10.1398,10.1618,10.1398,10.1618,85200.0
2008-06-04 12:20:00,13.91,13.91,13.88,13.88,60600.0,10.1618,10.1618,10.1398,10.1398,60600.0
2008-06-04 12:30:00,13.88,13.89,13.81,13.84,84800.0,10.1398,10.1471,10.0887,10.1106,84800.0
2008-06-04 12:40:00,13.84,13.87,13.83,13.85,297200.0,10.1106,10.1325,10.1033,10.1179,297200.0
2008-06-04 12:50:00,13.85,13.87,13.8,13.81,135000.0,10.1179,10.1325,10.0814,10.0887,135000.0
2008-06-04 13:00:00,13.81,13.83,13.74,13.75,139600.0,10.0887,10.1033,10.0376,10.0449,139600.0
2008-06-04 13:10:00,13.76,13.81,13.76,13.8,69600.0,10.0522,10.0887,10.0522,10.0814,69600.0
2008-06-04 13:20:00,13.8,13.85,13.79,13.84,61000.0,10.0814,10.1179,10.0741,10.1106,61000.0
2008-06-04 13:30:00,13.83,13.85,13.83,13.84,258800.0,10.1033,10.1179,10.1033,10.1106,258800.0
2008-06-04 13:40:00,13.84,13.86,13.82,13.83,124200.0,10.1106,10.1252,10.096,10.1033,124200.0
2008-06-04 13:50:00,13.83,13.87,13.83,13.87,81800.0,10.1033,10.1325,10.1033,10.1325,81800.0
2008-06-04 14:00:00,13.87,13.88,13.85,13.85,89800.0,10.1325,10.1398,10.1179,10.1179,89800.0
2008-06-04 14:10:00,13.84,13.85,13.72,13.73,259400.0,10.1106,10.1179,10.023,10.0303,259400.0
2008-06-04 14:20:00,13.73,13.8,13.71,13.79,231000.0,10.0303,10.0814,10.0156,10.0741,231000.0
2008-06-04 14:30:00,13.79,13.84,13.77,13.83,122600.0,10.0741,10.1106,10.0595,10.1033,122600.0
2008-06-04 14:40:00,13.83,13.86,13.79,13.81,252200.0,10.1033,10.1252,10.0741,10.0887,252200.0
2008-06-04 14:50:00,13.81,13.84,13.79,13.8,250600.0,10.0887,10.1106,10.0741,10.0814,250600.0
2008-06-04 15:00:00,13.8,13.83,13.79,13.82,211800.0,10.0814,10.1033,10.0741,10.096,211800.0
2008-06-04 15:10:00,13.82,13.88,13.8,13.86,355000.0,10.096,10.1398,10.0814,10.1252,355000.0
2008-06-04 15:20:00,13.87,13.9,13.84,13.88,405000.0,10.1325,10.1545,10.1106,10.1398,405000.0
2008-06-04 15:30:00,13.88,13.88,13.84,13.85,327200.0,10.1398,10.1398,10.1106,10.1179,327200.0
2008-06-04 15:40:00,13.85,13.9,13.83,13.89,401200.0,10.1179,10.1545,10.1033,10.1471,401200.0
2008-06-04 15:50:00,13.88,13.9,13.85,13.87,400200.0,10.1398,10.1545,10.1179,10.1325,400200.0
2008-06-05 09:30:00,13.89,14.0,13.89,13.99,348400.0,10.1471,10.2275,10.1471,10.2202,348400.0
2008-06-05 09:40:00,13.99,14.12,13.97,14.12,524200.0,10.2202,10.3152,10.2056,10.3152,524200.0
2008-06-05 09:50:00,14.11,14.13,14.05,14.13,394400.0,10.3079,10.3225,10.264,10.3225,394400.0
2008-06-05 10:00:00,14.12,14.16,14.05,14.14,341000.0,10.3152,10.3444,10.264,10.3298,341000.0
2008-06-05 10:10:00,14.13,14.17,14.12,14.17,290200.0,10.3225,10.3517,10.3152,10.3517,290200.0
2008-06-05 10:20:00,14.17,14.18,14.12,14.17,223600.0,10.3517,10.359,10.3152,10.3517,223600.0
2008-06-05 10:30:00,14.16,14.2,14.15,14.19,240600.0,10.3444,10.3736,10.3371,10.3663,240600.0
2008-06-05 10:40:00,14.19,14.24,14.19,14.22,287800.0,10.3663,10.4028,10.3663,10.3882,287800.0
2008-06-05 10:50:00,14.22,14.24,14.19,14.2,200600.0,10.3882,10.4028,10.3663,10.3736,200600.0
2008-06-05 11:00:00,14.2,14.22,14.15,14.15,251800.0,10.3736,10.3882,10.3371,10.3371,251800.0
2008-06-05 11:10:00,14.15,14.18,14.13,14.15,206400.0,10.3371,10.359,10.3225,10.3371,206400.0
2008-06-05 11:20:00,14.15,14.19,14.13,14.19,133600.0,10.3371,10.3663,10.3225,10.3663,133600.0
2008-06-05 11:30:00,14.18,14.2,14.15,14.15,124800.0,10.359,10.3736,10.3371,10.3371,124800.0
2008-06-05 11:40:00,14.15,14.15,14.11,14.11,211800.0,10.3371,10.3371,10.3079,10.3079,211800.0
2008-06-05 11:50:00,14.11,14.11,14.1,14.1,87000.0,10.3079,10.3079,10.3006,10.3006,87000.0
2008-06-05 12:00:00,14.1,14.15,14.1,14.12,160400.0,10.3006,10.3371,10.3006,10.3152,160400.0
2008-06-05 12:10:00,14.12,14.12,14.1,14.1,146400.0,10.3152,10.3152,10.3006,10.3006,146400.0
2008-06-05 12:20:00,14.11,14.15,14.1,14.15,175000.0,10.3079,10.3371,10.3006,10.3371,175000.0
2008-06-05 12:30:00,14.15,14.17,14.15,14.16,108000.0,10.3371,10.3517,10.3371,10.3444,108000.0
2008-06-05 12:40:00,14.17,14.17,14.12,14.12,150600.0,10.3517,10.3517,10.3152,10.3152,150600.0
2008-06-05 12:50:00,14.12,14.13,14.1,14.13,121200.0,10.3152,10.3225,10.3006,10.3225,121200.0
2008-06-05 13:00:00,14.13,14.13,14.1,14.1,150000.0,10.3225,10.3225,10.3006,10.3006,150000.0
2008-06-05 13:10:00,14.1,14.11,14.07,14.08,205200.0,10.3006,10.3079,10.2786,10.2859,205200.0
2008-06-05 13:20:00,14.08,14.12,14.07,14.1,266400.0,10.2859,10.3152,10.2786,10.3006,266400.0
2008-06-05 13:30:00,14.1,14.12,14.1,14.11,98800.0,10.3006,10.3152,10.3006,10.3079,98800.0
2008-06-05 13:40:00,14.12,14.15,14.1,14.12,154400.0,10.3152,10.3371,10.3006,10.3152,154400.0
2008-06-05 13:50:00,14.12,14.12,14.1,14.11,99600.0,10.3152,10.3152,10.3006,10.3079,99600.0
2008-06-05 14:00:00,14.11,14.12,14.1,14.11,136200.0,10.3079,10.3152,10.3006,10.3079,136200.0
2008-06-05 14:10:00,14.11,14.12,14.1,14.12,96600.0,10.3079,10.3152,10.3006,10.3152,96600.0
2008-06-05 14:20:00,14.12,14.12,14.05,14.06,446400.0,10.3152,10.3152,10.264,10.2713,446400.0
2008-06-05 14:30:00,14.06,14.1,14.05,14.09,153400.0,10.2713,10.3006,10.264,10.2933,153400.0
2008-06-05 14:40:00,14.09,14.14,14.06,14.13,193000.0,10.2933,10.3298,10.2713,10.3225,193000.0
2008-06-05 14:50:00,14.13,14.13,14.08,14.09,198200.0,10.3225,10.3225,10.2859,10.2933,198200.0
2008-06-05 15:00:00,14.08,14.13,14.08,14.13,424800.0,10.2859,10.3225,10.2859,10.3225,424800.0
2008-06-05 15:10:00,14.12,14.17,14.11,14.17,189800.0,10.3152,10.3517,10.3079,10.3517,189800.0
2008-06-05 15:20:00,14.17,14.19,14.15,14.17,208200.0,10.3517,10.3663,10.3371,10.3517,208200.0
2008-06-05 15:30:00,14.17,14.22,14.16,14.2,321000.0,10.3517,10.3882,10.3444,10.3736,321000.0
2008-06-05 15:40:00,14.2,14.23,14.18,14.23,405600.0,10.3736,10.3955,10.359,10.3955,405600.0
2008-06-05 15:50:00,14.22,14.24,14.19,14.19,606400.0,10.3882,10.4028,10.3663,10.3663,606400.0
2008-06-06 09:30:00,14.12,14.13,13.83,13.95,512600.0,10.3152,10.3225,10.1033,10.191,512600.0
2008-06-06 09:40:00,13.95,14.0,13.87,13.96,465800.0,10.191,10.2275,10.1325,10.1983,465800.0
2008-06-06 09:50:00,13.96,14.03,13.9,14.01,255400.0,10.1983,10.2494,10.1545,10.2348,255400.0
2008-06-06 10:00:00,14.01,14.01,13.9,13.97,338200.0,10.2348,10.2348,10.1545,10.2056,338200.0
2008-06-06 10:10:00,13.97,13.97,13.9,13.96,174600.0,10.2056,10.2056,10.1545,10.1983,174600.0
2008-06-06 10:20:00,13.96,13.99,13.92,13.93,199000.0,10.1983,10.2202,10.1691,10.1764,199000.0
2008-06-06 10:30:00,13.93,13.97,13.9,13.94,176200.0,10.1764,10.2056,10.1545,10.1837,176200.0
2008-06-06 10:40:00,13.94,13.99,13.9,13.99,185200.0,10.1837,10.2202,10.1545,10.2202,185200.0
2008-06-06 10:50:00,13.99,13.99,13.92,13.93,123400.0,10.2202,10.2202,10.1691,10.1764,123400.0
2008-06-06 11:00:00,13.93,13.94,13.83,13.86,187800.0,10.1764,10.1837,10.1033,10.1252,187800.0
2008-06-06 11:10:00,13.86,13.92,13.86,13.9,154400.0,10.1252,10.1691,10.1252,10.1545,154400.0
2008-06-06 11:20:00,13.9,13.97,13.9,13.94,324400.0,10.1545,10.2056,10.1545,10.1837,324400.0
2008-06-06 11:30:00,13.94,14.01,13.92,13.99,193400.0,10.1837,10.2348,10.1691,10.2202,193400.0
2008-06-06 11:40:00,13.99,14.03,13.97,13.99,218400.0,10.2202,10.2494,10.2056,10.2202,218400.0
2008-06-06 11:50:00,13.99,14.01,13.97,13.99,107600.0,10.2202,10.2348,10.2056,10.2202,107600.0
2008-06-06 12:00:00,13.99,13.99,13.96,13.97,176800.0,10.2202,10.2202,10.1983,10.2056,176800.0
2008-06-06 12:10:00,13.97,13.99,13.92,13.95,172200.0,10.2056,10.2202,10.1691,10.191,172200.0
2008-06-06 12:20:00,13.95,13.96,13.91,13.95,119200.0,10.191,10.1983,10.1618,10.191,119200.0
2008-06-06 12:30:00,13.95,13.98,13.94,13.97,102800.0,10.191,10.2129,10.1837,10.2056,102800.0
2008-06-06 12:40:00,13.97,14.0,13.95,13.99,78800.0,10.2056,10.2275,10.191,10.2202,78800.0
2008-06-06 12:50:00,13.99,13.99,13.9,13.93,142800.0,10.2202,10.2202,10.1545,10.1764,142800.0
2008-06-06 13:00:00,13.93,13.94,13.88,13.88,201400.0,10.1764,10.1837,10.1398,10.1398,201400.0
2008-06-06 13:10:00,13.88,13.92,13.88,13.88,183400.0,10.1398,10.1691,10.1398,10.1398,183400.0
2008-06-06 13:20:00,13.88,13.95,13.88,13.9,157000.0,10.1398,10.191,10.1398,10.1545,157000.0
2008-06-06 13:30:00,13.9,13.97,13.88,13.91,151000.0,10.1545,10.2056,10.1398,10.1618,151000.0
2008-06-06 13:40:00,13.92,13.94,13.9,13.94,129600.0,10.1691,10.1837,10.1545,10.1837,129600.0
2008-06-06 13:50:00,13.94,13.94,13.88,13.88,221800.0,10.1837,10.1837,10.1398,10.1398,221800.0
2008-06-06 14:00:00,13.88,13.88,13.83,13.84,178400.0,10.1398,10.1398,10.1033,10.1106,178400.0
2008-06-06 14:10:00,13.84,13.86,13.78,13.79,395200.0,10.1106,10.1252,10.0668,10.0741,395200.0
2008-06-06 14:20:00,13.79,13.81,13.77,13.8,212200.0,10.0741,10.0887,10.0595,10.0814,212200.0
2008-06-06 14:30:00,13.8,13.82,13.74,13.76,264200.0,10.0814,10.096,10.0376,10.0522,264200.0
2008-06-06 14:40:00,13.76,13.8,13.74,13.76,280600.0,10.0522,10.0814,10.0376,10.0522,280600.0
2008-06-06 14:50:00,13.76,13.79,13.74,13.76,198400.0,10.0522,10.0741,10.0376,10.0522,198400.0
2008-06-06 15:00:00,13.76,13.81,13.76,13.81,414800.0,10.0522,10.0887,10.0522,10.0887,414800.0
2008-06-06 15:10:00,13.81,13.85,13.76,13.76,367400.0,10.0887,10.1179,10.0522,10.0522,367400.0
2008-06-06 15:20:00,13.76,13.78,13.72,13.72,628200.0,10.0522,10.0668,10.023,10.023,628200.0
2008-06-06 15:30:00,13.72,13.74,13.65,13.67,730600.0,10.023,10.0376,9.9718,9.9864,730600.0
2008-06-06 15:40:00,13.68,13.69,13.63,13.66,666200.0,9.9937,10.001,9.9572,9.9791,666200.0
2008-06-06 15:50:00,13.66,13.7,13.65,13.65,973800.0,9.9791,10.0083,9.9718,9.9718,973800.0
2008-06-09 09:30:00,13.7,13.76,13.68,13.69,231000.0,10.0083,10.0522,9.9937,10.001,231000.0
2008-06-09 09:40:00,13.7,13.7,13.63,13.65,313800.0,10.0083,10.0083,9.9572,9.9718,313800.0
2008-06-09 09:50:00,13.65,13.68,13.63,13.68,717800.0,9.9718,9.9937,9.9572,9.9937,717800.0
2008-06-09 10:00:00,13.67,13.71,13.65,13.68,459400.0,9.9864,10.0156,9.9718,9.9937,459400.0
2008-06-09 10:10:00,13.68,13.78,13.66,13.71,277600.0,9.9937,10.0668,9.9791,10.0156,277600.0
2008-06-09 10:20:00,13.71,13.72,13.65,13.66,218600.0,10.0156,10.023,9.9718,9.9791,218600.0
2008-06-09 10:30:00,13.65,13.69,13.65,13.65,256000.0,9.9718,10.001,9.9718,9.9718,256000.0
2008-06-09 10:40:00,13.65,13.67,13.63,13.63,233400.0,9.9718,9.9864,9.9572,9.9572,233400.0
2008-06-09 10:50:00,13.63,13.63,13.61,13.63,141400.0,9.9572,9.9572,9.9426,9.9572,141400.0
2008-06-09 11:00:00,13.63,13.65,13.63,13.64,71800.0,9.9572,9.9718,9.9572,9.9645,71800.0
2008-06-09 11:10:00,13.64,13.71,13.63,13.7,301200.0,9.9645,10.0156,9.9572,10.0083,301200.0
2008-06-09 11:20:00,13.7,13.73,13.7,13.71,49000.0,10.0083,10.0303,10.0083,10.0156,49000.0
2008-06-09 11:30:00,13.72,13.72,13.68,13.68,141400.0,10.023,10.023,9.9937,9.9937,141400.0
2008-06-09 11:40:00,13.68,13.7,13.66,13.67,147200.0,9.9937,10.0083,9.9791,9.9864,147200.0
2008-06-09 11:50:00,13.67,13.67,13.65,13.65,65400.0,9.9864,9.9864,9.9718,9.9718,65400.0
2008-06-09 12:00:00,13.65,13.66,13.63,13.65,167400.0,9.9718,9.9791,9.9572,9.9718,167400.0
2008-06-09 12:10:00,13.65,13.66,13.65,13.65,31800.0,9.9718,9.9791,9.9718,9.9718,31800.0
2008-06-09 12:20:00,13.65,13.66,13.65,13.65,34600.0,9.9718,9.9791,9.9718,9.9718,34600.0
2008-06-09 12:30:00,13.65,13.66,13.65,13.66,36200.0,9.9718,9.9791,9.9718,9.9791,36200.0
2008-06-09 12:40:00,13.66,13.67,13.65,13.65,161400.0,9.9791,9.9864,9.9718,9.9718,161400.0
2008-06-09 12:50:00,13.67,13.69,13.66,13.67,56800.0,9.9864,10.001,9.9791,9.9864,56800.0
2008-06-09 13:00:00,13.67,13.67,13.63,13.65,106000.0,9.9864,9.9864,9.9572,9.9718,106000.0
2008-06-09 13:10:00,13.65,13.65,13.62,13.63,131400.0,9.9718,9.9718,9.9499,9.9572,131400.0
2008-06-09 13:20:00,13.63,13.65,13.61,13.63,173200.0,9.9572,9.9718,9.9426,9.9572,173200.0
2008-06-09 13:30:00,13.63,13.65,13.62,13.65,67600.0,9.9572,9.9718,9.9499,9.9718,67600.0
2008-06-09 13:40:00,13.65,13.65,13.62,13.63,215400.0,9.9718,9.9718,9.9499,9.9572,215400.0
2008-06-09 13:50:00,13.63,13.63,13.57,13.57,521000.0,9.9572,9.9572,9.9134,9.9134,521000.0
2008-06-09 14:00:00,13.57,13.58,13.53,13.56,996800.0,9.9134,9.9207,9.8842,9.9061,996800.0
2008-06-09 14:10:00,13.57,13.6,13.56,13.58,710400.0,9.9134,9.9353,9.9061,9.9207,710400.0
2008-06-09 14:20:00,13.58,13.62,13.56,13.6,937600.0,9.9207,9.9499,9.9061,9.9353,937600.0
2008-06-09 14:30:00,13.6,13.6,13.52,13.56,1046400.0,9.9353,9.9353,9.8768,9.9061,1046400.0
2008-06-09 14:40:00,13.56,13.56,13.49,13.51,1016800.0,9.9061,9.9061,9.8549,9.8695,1016800.0
2008-06-09 14:50:00,13.51,13.51,13.47,13.48,769400.0,9.8695,9.8695,9.8403,9.8476,769400.0
2008-06-09 15:00:00,13.48,13.49,13.43,13.44,733400.0,9.8476,9.8549,9.8111,9.8184,733400.0
2008-06-09 15:10:00,13.44,13.47,13.44,13.46,510800.0,9.8184,9.8403,9.8184,9.833,510800.0
2008-06-09 15:20:00,13.46,13.49,13.43,13.48,1006400.0,9.833,9.8549,9.8111,9.8476,1006400.0
2008-06-09 15:30:00,13.48,13.51,13.47,13.49,654200.0,9.8476,9.8695,9.8403,9.8549,654200.0
2008-06-09 15:40:00,13.5,13.62,13.49,13.62,805200.0,9.8622,9.9499,9.8549,9.9499,805200.0
2008-06-09 15:50:00,13.61,13.69,13.6,13.68,1155000.0,9.9426,10.001,9.9353,9.9937,1155000.0
2008-06-10 09:30:00,13.58,13.65,13.58,13.62,172600.0,9.9207,9.9718,9.9207,9.9499,172600.0
2008-06-10 09:40:00,13.62,13.66,13.62,13.62,172800.0,9.9499,9.9791,9.9499,9.9499,172800.0
2008-06-10 09:50:00,13.63,13.67,13.62,13.65,208000.0,9.9572,9.9864,9.9499,9.9718,208000.0
2008-06-10 10:00:00,13.65,13.67,13.64,13.65,302000.0,9.9718,9.9864,9.9645,9.9718,302000.0
2008-06-10 10:10:00,13.65,13.71,13.64,13.71,283200.0,9.9718,10.0156,9.9645,10.0156,283200.0
2008-06-10 10:20:00,13.71,13.72,13.65,13.65,276000.0,10.0156,10.023,9.9718,9.9718,276000.0
2008-06-10 10:30:00,13.65,13.65,13.58,13.58,191600.0,9.9718,9.9718,9.9207,9.9207,191600.0
2008-06-10 10:40:00,13.58,13.65,13.57,13.64,126200.0,9.9207,9.9718,9.9134,9.9645,126200.0
2008-06-10 10:50:00,13.64,13.68,13.61,13.64,168800.0,9.9645,9.9937,9.9426,9.9645,168800.0
2008-06-10 11:00:00,13.64,13.68,13.57,13.6,322400.0,9.9645,9.9937,9.9134,9.9353,322400.0
2008-06-10 11:10:00,13.6,13.61,13.59,13.6,127000.0,9.9353,9.9426,9.928,9.9353,127000.0
2008-06-10 11:20:00,13.6,13.62,13.58,13.59,240200.0,9.9353,9.9499,9.9207,9.928,240200.0
2008-06-10 11:30:00,13.59,13.63,13.59,13.63,164400.0,9.928,9.9572,9.928,9.9572,164400.0
2008-06-10 11:40:00,13.63,13.72,13.63,13.7,177600.0,9.9572,10.023,9.9572,10.0083,177600.0
2008-06-10 11:50:00,13.7,13.7,13.64,13.69,188600.0,10.0083,10.0083,9.9645,10.001,188600.0
2008-06-10 12:00:00,13.69,13.69,13.62,13.65,145200.0,10.001,10.001,9.9499,9.9718,145200.0
2008-06-10 12:10:00,13.65,13.72,13.65,13.69,154400.0,9.9718,10.023,9.9718,10.001,154400.0
2008-06-10 12:20:00,13.7,13.74,13.68,13.72,101400.0,10.0083,10.0376,9.9937,10.023,101400.0
2008-06-10 12:30:00,13.72,13.74,13.71,13.74,132000.0,10.023,10.0376,10.0156,10.0376,132000.0
2008-06-10 12:40:00,13.74,13.76,13.72,13.73,97800.0,10.0376,10.0522,10.023,10.0303,97800.0
2008-06-10 12:50:00,13.74,13.77,13.72,13.74,117600.0,10.0376,10.0595,10.023,10.0376,117600.0
2008-06-10 13:00:00,13.75,13.76,13.72,13.74,83600.0,10.0449,10.0522,10.023,10.0376,83600.0
2008-06-10 13:10:00,13.74,13.84,13.74,13.81,282400.0,10.0376,10.1106,10.0376,10.0887,282400.0
2008-06-10 13:20:00,13.81,13.83,13.78,13.83,167600.0,10.0887,10.1033,10.0668,10.1033,167600.0
2008-06-10 13:30:00,13.82,13.82,13.77,13.78,140800.0,10.096,10.096,10.0595,10.0668,140800.0
2008-06-10 13:40:00,13.78,13.79,13.75,13.77,118800.0,10.0668,10.0741,10.0449,10.0595,118800.0
2008-06-10 13:50:00,13.77,13.81,13.76,13.78,126800.0,10.0595,10.0887,10.0522,10.0668,126800.0
2008-06-10 14:00:00,13.78,13.78,13.71,13.72,165200.0,10.0668,10.0668,10.0156,10.023,165200.0
2008-06-10 14:10:00,13.73,13.74,13.69,13.7,113400.0,10.0303,10.0376,10.001,10.0083,113400.0
2008-06-10 14:20:00,13.7,13.79,13.7,13.77,189200.0,10.0083,10.0741,10.0083,10.0595,189200.0
2008-06-10 14:30:00,13.77,13.77,13.74,13.77,131400.0,10.0595,10.0595,10.0376,10.0595,131400.0
2008-06-10 14:40:00,13.76,13.79,13.76,13.78,136000.0,10.0522,10.0741,10.0522,10.0668,136000.0
2008-06-10 14:50:00,13.78,13.78,13.74,13.76,162200.0,10.0668,10.0668,10.0376,10.0522,162200.0
2008-06-10 15:00:00,13.76,13.78,13.73,13.74,148200.0,10.0522,10.0668,10.0303,10.0376,148200.0
2008-06-10 15:10:00,13.74,13.75,13.71,13.73,161000.0,10.0376,10.0449,10.0156,10.0303,161000.0
2008-06-10 15:20:00,13.73,13.76,13.72,13.74,186800.0,10.0303,10.0522,10.023,10.0376,186800.0
2008-06-10 15:30:00,13.74,13.76,13.72,13.74,195400.0,10.0376,10.0522,10.023,10.0376,195400.0
2008-06-10 15:40:00,13.74,13.74,13.7,13.72,261400.0,10.0376,10.0376,10.0083,10.023,261400.0
2008-06-10 15:50:00,13.72,13.76,13.72,13.73,295200.0,10.023,10.0522,10.023,10.0303,295200.0
2008-06-11 09:30:00,13.76,13.76,13.55,13.57,341600.0,10.0522,10.0522,9.8988,9.9134,341600.0
2008-06-11 09:40:00,13.56,13.63,13.55,13.59,227800.0,9.9061,9.9572,9.8988,9.928,227800.0
2008-06-11 09:50:00,13.58,13.6,13.55,13.56,173400.0,9.9207,9.9353,9.8988,9.9061,173400.0
2008-06-11 10:00:00,13.56,13.61,13.5,13.51,384800.0,9.9061,9.9426,9.8622,9.8695,384800.0
2008-06-11 10:10:00,13.51,13.53,13.42,13.44,502400.0,9.8695,9.8842,9.8038,9.8184,502400.0
2008-06-11 10:20:00,13.44,13.46,13.39,13.42,434000.0,9.8184,9.833,9.7819,9.8038,434000.0
2008-06-11 10:30:00,13.42,13.49,13.42,13.47,460600.0,9.8038,9.8549,9.8038,9.8403,460600.0
2008-06-11 10:40:00,13.47,13.53,13.45,13.52,199400.0,9.8403,9.8842,9.8257,9.8768,199400.0
2008-06-11 10:50:00,13.52,13.56,13.5,13.53,299800.0,9.8768,9.9061,9.8622,9.8842,299800.0
2008-06-11 11:00:00,13.53,13.56,13.49,13.5,175400.0,9.8842,9.9061,9.8549,9.8622,175400.0
2008-06-11 11:10:00,13.51,13.63,13.51,13.62,159600.0,9.8695,9.9572,9.8695,9.9499,159600.0
2008-06-11 11:20:00,13.62,13.62,13.49,13.51,143600.0,9.9499,9.9499,9.8549,9.8695,143600.0
2008-06-11 11:30:00,13.49,13.54,13.47,13.51,192800.0,9.8549,9.8915,9.8403,9.8695,192800.0
2008-06-11 11:40:00,13.5,13.53,13.48,13.49,123200.0,9.8622,9.8842,9.8476,9.8549,123200.0
2008-06-11 11:50:00,13.49,13.53,13.46,13.51,152400.0,9.8549,9.8842,9.833,9.8695,152400.0
2008-06-11 12:00:00,13.52,13.54,13.5,13.54,79800.0,9.8768,9.8915,9.8622,9.8915,79800.0
2008-06-11 12:10:00,13.53,13.54,13.49,13.51,56200.0,9.8842,9.8915,9.8549,9.8695,56200.0
2008-06-11 12:20:00,13.51,13.52,13.45,13.46,59400.0,9.8695,9.8768,9.8257,9.833,59400.0
2008-06-11 12:30:00,13.47,13.48,13.45,13.47,128800.0,9.8403,9.8476,9.8257,9.8403,128800.0
2008-06-11 12:40:00,13.47,13.49,13.45,13.46,193200.0,9.8403,9.8549,9.8257,9.833,193200.0
2008-06-11 12:50:00,13.46,13.51,13.45,13.51,169800.0,9.833,9.8695,9.8257,9.8695,169800.0
2008-06-11 13:00:00,13.51,13.51,13.48,13.5,119000.0,9.8695,9.8695,9.8476,9.8622,119000.0
2008-06-11 13:10:00,13.49,13.53,13.49,13.49,102600.0,9.8549,9.8842,9.8549,9.8549,102600.0
2008-06-11 13:20:00,13.49,13.49,13.46,13.47,64400.0,9.8549,9.8549,9.833,9.8403,64400.0
2008-06-11 13:30:00,13.47,13.49,13.46,13.46,91400.0,9.8403,9.8549,9.833,9.833,91400.0
2008-06-11 13:40:00,13.46,13.5,13.46,13.47,94400.0,9.833,9.8622,9.833,9.8403,94400.0
2008-06-11 13:50:00,13.47,13.51,13.45,13.5,122200.0,9.8403,9.8695,9.8257,9.8622,122200.0
2008-06-11 14:00:00,13.5,13.53,13.46,13.51,211800.0,9.8622,9.8842,9.833,9.8695,211800.0
2008-06-11 14:10:00,13.51,13.54,13.47,13.54,102600.0,9.8695,9.8915,9.8403,9.8915,102600.0
2008-06-11 14:20:00,13.54,13.58,13.53,13.54,260200.0,9.8915,9.9207,9.8842,9.8915,260200.0
2008-06-11 14:30:00,13.54,13.56,13.49,13.52,171400.0,9.8915,9.9061,9.8549,9.8768,171400.0
2008-06-11 14:40:00,13.51,13.54,13.5,13.52,126600.0,9.8695,9.8915,9.8622,9.8768,126600.0
2008-06-11 14:50:00,13.52,13.55,13.51,13.51,112600.0,9.8768,9.8988,9.8695,9.8695,112600.0
2008-06-11 15:00:00,13.51,13.53,13.49,13.51,192000.0,9.8695,9.8842,9.8549,9.8695,192000.0
2008-06-11 15:10:00,13.51,13.52,13.47,13.47,244400.0,9.8695,9.8768,9.8403,9.8403,244400.0
2008-06-11 15:20:00,13.48,13.49,13.46,13.48,238000.0,9.8476,9.8549,9.833,9.8476,238000.0
2008-06-11 15:30:00,13.49,13.49,13.44,13.44,367000.0,9.8549,9.8549,9.8184,9.8184,367000.0
2008-06-11 15:40:00,13.44,13.46,13.4,13.4,436200.0,9.8184,9.833,9.7892,9.7892,436200.0
2008-06-11 15:50:00,13.4,13.42,13.36,13.38,564800.0,9.7892,9.8038,9.76,9.7746,564800.0
2008-06-12 09:30:00,13.44,13.61,13.43,13.56,272000.0,9.8184,9.9426,9.8111,9.9061,272000.0
2008-06-12 09:40:00,13.59,13.68,13.56,13.65,465800.0,9.928,9.9937,9.9061,9.9718,465800.0
2008-06-12 09:50:00,13.65,13.69,13.63,13.63,243400.0,9.9718,10.001,9.9572,9.9572,243400.0
2008-06-12 10:00:00,13.63,13.7,13.62,13.69,217000.0,9.9572,10.0083,9.9499,10.001,217000.0
2008-06-12 10:10:00,13.69,13.69,13.65,13.68,196000.0,10.001,10.001,9.9718,9.9937,196000.0
2008-06-12 10:20:00,13.68,13.77,13.67,13.77,371400.0,9.9937,10.0595,9.9864,10.0595,371400.0
2008-06-12 10:30:00,13.76,13.78,13.71,13.77,219800.0,10.0522,10.0668,10.0156,10.0595,219800.0
2008-06-12 10:40:00,13.77,13.79,13.74,13.76,292400.0,10.0595,10.0741,10.0376,10.0522,292400.0
2008-06-12 10:50:00,13.76,13.78,13.72,13.74,258000.0,10.0522,10.0668,10.023,10.0376,258000.0
2008-06-12 11:00:00,13.74,13.79,13.74,13.79,196200.0,10.0376,10.0741,10.0376,10.0741,196200.0
2008-06-12 11:10:00,13.79,13.83,13.78,13.8,265800.0,10.0741,10.1033,10.0668,10.0814,265800.0
2008-06-12 11:20:00,13.8,13.81,13.78,13.8,160000.0,10.0814,10.0887,10.0668,10.0814,160000.0
2008-06-12 11:30:00,13.81,13.83,13.79,13.81,144600.0,10.0887,10.1033,10.0741,10.0887,144600.0
2008-06-12 11:40:00,13.81,13.81,13.79,13.8,174000.0,10.0887,10.0887,10.0741,10.0814,174000.0
2008-06-12 11:50:00,13.8,13.81,13.79,13.8,160600.0,10.0814,10.0887,10.0741,10.0814,160600.0
2008-06-12 12:00:00,13.8,13.85,13.8,13.84,148400.0,10.0814,10.1179,10.0814,10.1106,148400.0
2008-06-12 12:10:00,13.84,13.85,13.81,13.81,116000.0,10.1106,10.1179,10.0887,10.0887,116000.0
2008-06-12 12:20:00,13.81,13.84,13.81,13.81,201200.0,10.0887,10.1106,10.0887,10.0887,201200.0
2008-06-12 12:30:00,13.81,13.84,13.81,13.83,100200.0,10.0887,10.1106,10.0887,10.1033,100200.0
2008-06-12 12:40:00,13.83,13.85,13.78,13.8,164800.0,10.1033,10.1179,10.0668,10.0814,164800.0
2008-06-12 12:50:00,13.8,13.81,13.74,13.77,122000.0,10.0814,10.0887,10.0376,10.0595,122000.0
2008-06-12 13:00:00,13.77,13.81,13.76,13.78,142200.0,10.0595,10.0887,10.0522,10.0668,142200.0
2008-06-12 13:10:00,13.78,13.78,13.72,13.76,109400.0,10.0668,10.0668,10.023,10.0522,109400.0
2008-06-12 13:20:00,13.76,13.79,13.75,13.78,116200.0,10.0522,10.0741,10.0449,10.0668,116200.0
2008-06-12 13:30:00,13.78,13.8,13.75,13.8,113200.0,10.0668,10.0814,10.0449,10.0814,113200.0
2008-06-12 13:40:00,13.8,13.8,13.76,13.76,113200.0,10.0814,10.0814,10.0522,10.0522,113200.0
2008-06-12 13:50:00,13.76,13.8,13.74,13.79,143400.0,10.0522,10.0814,10.0376,10.0741,143400.0
2008-06-12 14:00:00,13.79,13.79,13.74,13.76,143800.0,10.0741,10.0741,10.0376,10.0522,143800.0
2008-06-12 14:10:00,13.76,13.81,13.74,13.79,122800.0,10.0522,10.0887,10.0376,10.0741,122800.0
2008-06-12 14:20:00,13.79,13.81,13.74,13.76,230200.0,10.0741,10.0887,10.0376,10.0522,230200.0
2008-06-12 14:30:00,13.75,13.8,13.71,13.74,169600.0,10.0449,10.0814,10.0156,10.0376,169600.0
2008-06-12 14:40:00,13.74,13.76,13.7,13.71,207800.0,10.0376,10.0522,10.0083,10.0156,207800.0
2008-06-12 14:50:00,13.7,13.72,13.69,13.7,248200.0,10.0083,10.023,10.001,10.0083,248200.0
2008-06-12 15:00:00,13.7,13.71,13.67,13.68,219000.0,10.0083,10.0156,9.9864,9.9937,219000.0
2008-06-12 15:10:00,13.68,13.7,13.65,13.68,230800.0,9.9937,10.0083,9.9718,9.9937,230800.0
2008-06-12 15:20:00,13.68,13.7,13.65,13.68,291600.0,9.9937,10.0083,9.9718,9.9937,291600.0
2008-06-12 15:30:00,13.68,13.72,13.67,13.72,477800.0,9.9937,10.023,9.9864,10.023,477800.0
2008-06-12 15:40:00,13.72,13.78,13.69,13.77,627800.0,10.023,10.0668,10.001,10.0595,627800.0
2008-06-12 15:50:00,13.76,13.78,13.74,13.76,730200.0,10.0522,10.0668,10.0376,10.0522,730200.0
2008-06-13 09:30:00,13.81,13.81,13.67,13.7,326200.0,10.0887,10.0887,9.9864,10.0083,326200.0
2008-06-13 09:40:00,13.69,13.71,13.61,13.69,235800.0,10.001,10.0156,9.9426,10.001,235800.0
2008-06-13 09:50:00,13.69,13.87,13.69,13.85,351400.0,10.001,10.1325,10.001,10.1179,351400.0
2008-06-13 10:00:00,13.85,13.88,13.81,13.86,257400.0,10.1179,10.1398,10.0887,10.1252,257400.0
2008-06-13 10:10:00,13.85,13.92,13.81,13.89,284400.0,10.1179,10.1691,10.0887,10.1471,284400.0
2008-06-13 10:20:00,13.89,13.95,13.89,13.93,280600.0,10.1471,10.191,10.1471,10.1764,280600.0
2008-06-13 10:30:00,13.93,13.94,13.81,13.81,213600.0,10.1764,10.1837,10.0887,10.0887,213600.0
2008-06-13 10:40:00,13.81,13.83,13.8,13.83,250400.0,10.0887,10.1033,10.0814,10.1033,250400.0
2008-06-13 10:50:00,13.83,13.84,13.76,13.8,396600.0,10.1033,10.1106,10.0522,10.0814,396600.0
2008-06-13 11:00:00,13.8,13.85,13.8,13.81,214200.0,10.0814,10.1179,10.0814,10.0887,214200.0
2008-06-13 11:10:00,13.81,13.86,13.81,13.83,168600.0,10.0887,10.1252,10.0887,10.1033,168600.0
2008-06-13 11:20:00,13.83,13.88,13.8,13.87,139600.0,10.1033,10.1398,10.0814,10.1325,139600.0
2008-06-13 11:30:00,13.87,13.88,13.83,13.85,123000.0,10.1325,10.1398,10.1033,10.1179,123000.0
2008-06-13 11:40:00,13.84,13.88,13.83,13.84,192800.0,10.1106,10.1398,10.1033,10.1106,192800.0
2008-06-13 11:50:00,13.84,13.87,13.83,13.83,136400.0,10.1106,10.1325,10.1033,10.1033,136400.0
2008-06-13 12:00:00,13.83,13.84,13.8,13.81,539800.0,10.1033,10.1106,10.0814,10.0887,539800.0
2008-06-13 12:10:00,13.81,13.82,13.79,13.81,498800.0,10.0887,10.096,10.0741,10.0887,498800.0
2008-06-13 12:20:00,13.81,13.81,13.76,13.77,390200.0,10.0887,10.0887,10.0522,10.0595,390200.0
2008-06-13 12:30:00,13.76,13.78,13.74,13.74,131000.0,10.0522,10.0668,10.0376,10.0376,131000.0
2008-06-13 12:40:00,13.74,13.75,13.7,13.7,1014000.0,10.0376,10.0449,10.0083,10.0083,1014000.0
2008-06-13 12:50:00,13.7,13.72,13.7,13.71,203400.0,10.0083,10.023,10.0083,10.0156,203400.0
2008-06-13 13:00:00,13.7,13.71,13.68,13.69,187800.0,10.0083,10.0156,9.9937,10.001,187800.0
2008-06-13 13:10:00,13.69,13.72,13.69,13.7,279200.0,10.001,10.023,10.001,10.0083,279200.0
2008-06-13 13:20:00,13.7,13.72,13.68,13.68,248200.0,10.0083,10.023,9.9937,9.9937,248200.0
2008-06-13 13:30:00,13.68,13.69,13.66,13.68,224600.0,9.9937,10.001,9.9791,9.9937,224600.0
2008-06-13 13:40:00,13.68,13.7,13.65,13.69,159600.0,9.9937,10.0083,9.9718,10.001,159600.0
2008-06-13 13:50:00,13.69,13.71,13.67,13.68,237600.0,10.001,10.0156,9.9864,9.9937,237600.0
2008-06-13 14:00:00,13.68,13.69,13.65,13.67,227600.0,9.9937,10.001,9.9718,9.9864,227600.0
2008-06-13 14:10:00,13.67,13.7,13.67,13.7,209000.0,9.9864,10.0083,9.9864,10.0083,209000.0
2008-06-13 14:20:00,13.69,13.7,13.65,13.66,246800.0,10.001,10.0083,9.9718,9.9791,246800.0
2008-06-13 14:30:00,13.67,13.67,13.63,13.64,180800.0,9.9864,9.9864,9.9572,9.9645,180800.0
2008-06-13 14:40:00,13.63,13.68,13.63,13.67,269000.0,9.9572,9.9937,9.9572,9.9864,269000.0
2008-06-13 14:50:00,13.67,13.67,13.65,13.67,227600.0,9.9864,9.9864,9.9718,9.9864,227600.0
2008-06-13 15:00:00,13.66,13.69,13.65,13.68,315400.0,9.9791,10.001,9.9718,9.9937,315400.0
2008-06-13 15:10:00,13.68,13.68,13.65,13.66,183200.0,9.9937,9.9937,9.9718,9.9791,183200.0
2008-06-13 15:20:00,13.66,13.67,13.62,13.63,278200.0,9.9791,9.9864,9.9499,9.9572,278200.0
2008-06-13 15:30:00,13.63,13.68,13.63,13.68,424200.0,9.9572,9.9937,9.9572,9.9937,424200.0
2008-06-13 15:40:00,13.68,13.74,13.67,13.72,752400.0,9.9937,10.0376,9.9864,10.023,752400.0
2008-06-13 15:50:00,13.72,13.8,13.71,13.78,760000.0,10.023,10.0814,10.0156,10.0668,760000.0
2008-06-16 09:30:00,13.69,13.7,13.56,13.57,239600.0,10.001,10.0083,9.9061,9.9134,239600.0
2008-06-16 09:40:00,13.58,13.58,13.51,13.51,293600.0,9.9207,9.9207,9.8695,9.8695,293600.0
2008-06-16 09:50:00,13.51,13.52,13.48,13.49,182000.0,9.8695,9.8768,9.8476,9.8549,182000.0
2008-06-16 10:00:00,13.49,13.56,13.49,13.52,227400.0,9.8549,9.9061,9.8549,9.8768,227400.0
2008-06-16 10:10:00,13.53,13.55,13.49,13.51,214400.0,9.8842,9.8988,9.8549,9.8695,214400.0
2008-06-16 10:20:00,13.51,13.52,13.46,13.48,246800.0,9.8695,9.8768,9.833,9.8476,246800.0
2008-06-16 10:30:00,13.47,13.49,13.46,13.47,251200.0,9.8403,9.8549,9.833,9.8403,251200.0
2008-06-16 10:40:00,13.47,13.53,13.46,13.5,196800.0,9.8403,9.8842,9.833,9.8622,196800.0
2008-06-16 10:50:00,13.5,13.57,13.47,13.56,226800.0,9.8622,9.9134,9.8403,9.9061,226800.0
2008-06-16 11:00:00,13.57,13.57,13.49,13.54,247000.0,9.9134,9.9134,9.8549,9.8915,247000.0
2008-06-16 11:10:00,13.54,13.55,13.47,13.47,134600.0,9.8915,9.8988,9.8403,9.8403,134600.0
2008-06-16 11:20:00,13.47,13.48,13.45,13.47,159400.0,9.8403,9.8476,9.8257,9.8403,159400.0
2008-06-16 11:30:00,13.47,13.47,13.45,13.46,141000.0,9.8403,9.8403,9.8257,9.833,141000.0
2008-06-16 11:40:00,13.46,13.5,13.45,13.5,139400.0,9.833,9.8622,9.8257,9.8622,139400.0
2008-06-16 11:50:00,13.5,13.51,13.48,13.51,209400.0,9.8622,9.8695,9.8476,9.8695,209400.0
2008-06-16 12:00:00,13.51,13.51,13.47,13.47,127800.0,9.8695,9.8695,9.8403,9.8403,127800.0
2008-06-16 12:10:00,13.48,13.51,13.47,13.49,195200.0,9.8476,9.8695,9.8403,9.8549,195200.0
2008-06-16 12:20:00,13.49,13.51,13.47,13.47,233800.0,9.8549,9.8695,9.8403,9.8403,233800.0
2008-06-16 12:30:00,13.47,13.51,13.47,13.51,134800.0,9.8403,9.8695,9.8403,9.8695,134800.0
2008-06-16 12:40:00,13.51,13.52,13.49,13.5,140000.0,9.8695,9.8768,9.8549,9.8622,140000.0
2008-06-16 12:50:00,13.5,13.56,13.5,13.55,241400.0,9.8622,9.9061,9.8622,9.8988,241400.0
2008-06-16 13:00:00,13.55,13.56,13.52,13.52,114800.0,9.8988,9.9061,9.8768,9.8768,114800.0
2008-06-16 13:10:00,13.52,13.56,13.5,13.56,167200.0,9.8768,9.9061,9.8622,9.9061,167200.0
2008-06-16 13:20:00,13.56,13.6,13.56,13.6,132800.0,9.9061,9.9353,9.9061,9.9353,132800.0
2008-06-16 13:30:00,13.6,13.67,13.6,13.65,190000.0,9.9353,9.9864,9.9353,9.9718,190000.0
2008-06-16 13:40:00,13.64,13.65,13.6,13.63,180600.0,9.9645,9.9718,9.9353,9.9572,180600.0
2008-06-16 13:50:00,13.63,13.67,13.63,13.67,246200.0,9.9572,9.9864,9.9572,9.9864,246200.0
2008-06-16 14:00:00,13.67,13.67,13.61,13.63,185800.0,9.9864,9.9864,9.9426,9.9572,185800.0
2008-06-16 14:10:00,13.63,13.64,13.62,13.63,134000.0,9.9572,9.9645,9.9499,9.9572,134000.0
2008-06-16 14:20:00,13.63,13.67,13.62,13.63,247000.0,9.9572,9.9864,9.9499,9.9572,247000.0
2008-06-16 14:30:00,13.64,13.65,13.6,13.6,241200.0,9.9645,9.9718,9.9353,9.9353,241200.0
2008-06-16 14:40:00,13.6,13.63,13.6,13.62,215600.0,9.9353,9.9572,9.9353,9.9499,215600.0
2008-06-16 14:50:00,13.62,13.63,13.59,13.59,185800.0,9.9499,9.9572,9.928,9.928,185800.0
2008-06-16 15:00:00,13.59,13.63,13.59,13.6,287800.0,9.928,9.9572,9.928,9.9353,287800.0
2008-06-16 15:10:00,13.6,13.64,13.59,13.64,216600.0,9.9353,9.9645,9.928,9.9645,216600.0
2008-06-16 15:20:00,13.64,13.65,13.59,13.61,259000.0,9.9645,9.9718,9.928,9.9426,259000.0
2008-06-16 15:30:00,13.61,13.61,13.57,13.58,213400.0,9.9426,9.9426,9.9134,9.9207,213400.0
2008-06-16 15:40:00,13.58,13.61,13.56,13.6,645400.0,9.9207,9.9426,9.9061,9.9353,645400.0
2008-06-16 15:50:00,13.6,13.63,13.58,13.58,589200.0,9.9353,9.9572,9.9207,9.9207,589200.0
2008-06-17 09:30:00,13.67,13.72,13.6,13.6,230000.0,9.9864,10.023,9.9353,9.9353,230000.0
2008-06-17 09:40:00,13.61,13.65,13.55,13.64,171800.0,9.9426,9.9718,9.8988,9.9645,171800.0
2008-06-17 09:50:00,13.64,13.65,13.59,13.6,575200.0,9.9645,9.9718,9.928,9.9353,575200.0
2008-06-17 10:00:00,13.6,13.63,13.57,13.59,284800.0,9.9353,9.9572,9.9134,9.928,284800.0
2008-06-17 10:10:00,13.58,13.58,13.51,13.53,592000.0,9.9207,9.9207,9.8695,9.8842,592000.0
2008-06-17 10:20:00,13.52,13.52,13.46,13.47,692400.0,9.8768,9.8768,9.833,9.8403,692400.0
2008-06-17 10:30:00,13.47,13.49,13.46,13.49,364600.0,9.8403,9.8549,9.833,9.8549,364600.0
2008-06-17 10:40:00,13.49,13.49,13.39,13.42,475600.0,9.8549,9.8549,9.7819,9.8038,475600.0
2008-06-17 10:50:00,13.42,13.44,13.4,13.42,212800.0,9.8038,9.8184,9.7892,9.8038,212800.0
2008-06-17 11:00:00,13.42,13.43,13.4,13.4,218800.0,9.8038,9.8111,9.7892,9.7892,218800.0
2008-06-17 11:10:00,13.4,13.41,13.38,13.38,251800.0,9.7892,9.7965,9.7746,9.7746,251800.0
2008-06-17 11:20:00,13.38,13.4,13.35,13.36,285400.0,9.7746,9.7892,9.7527,9.76,285400.0
2008-06-17 11:30:00,13.36,13.37,13.35,13.36,220600.0,9.76,9.7673,9.7527,9.76,220600.0
2008-06-17 11:40:00,13.36,13.36,13.33,13.33,308800.0,9.76,9.76,9.738,9.738,308800.0
2008-06-17 11:50:00,13.33,13.35,13.3,13.34,279200.0,9.738,9.7527,9.7161,9.7454,279200.0
2008-06-17 12:00:00,13.33,13.37,13.33,13.35,185200.0,9.738,9.7673,9.738,9.7527,185200.0
2008-06-17 12:10:00,13.34,13.35,13.32,13.33,172200.0,9.7454,9.7527,9.7307,9.738,172200.0
2008-06-17 12:20:00,13.33,13.34,13.3,13.33,226200.0,9.738,9.7454,9.7161,9.738,226200.0
2008-06-17 12:30:00,13.33,13.34,13.29,13.29,223400.0,9.738,9.7454,9.7088,9.7088,223400.0
2008-06-17 12:40:00,13.29,13.3,13.25,13.25,264000.0,9.7088,9.7161,9.6796,9.6796,264000.0
2008-06-17 12:50:00,13.25,13.26,13.18,13.19,633000.0,9.6796,9.6869,9.6285,9.6358,633000.0
2008-06-17 13:00:00,13.19,13.24,13.19,13.23,872600.0,9.6358,9.6723,9.6358,9.665,872600.0
2008-06-17 13:10:00,13.23,13.24,13.21,13.21,848600.0,9.665,9.6723,9.6504,9.6504,848600.0
2008-06-17 13:20:00,13.21,13.22,13.2,13.2,294600.0,9.6504,9.6577,9.6431,9.6431,294600.0
2008-06-17 13:30:00,13.2,13.23,13.2,13.22,394200.0,9.6431,9.665,9.6431,9.6577,394200.0
2008-06-17 13:40:00,13.22,13.22,13.2,13.2,242400.0,9.6577,9.6577,9.6431,9.6431,242400.0
2008-06-17 13:50:00,13.2,13.2,13.17,13.17,376200.0,9.6431,9.6431,9.6212,9.6212,376200.0
2008-06-17 14:00:00,13.17,13.17,13.09,13.1,638600.0,9.6212,9.6212,9.5627,9.57,638600.0
2008-06-17 14:10:00,13.1,13.11,13.06,13.08,744600.0,9.57,9.5773,9.5408,9.5554,744600.0
2008-06-17 14:20:00,13.08,13.09,13.06,13.06,589200.0,9.5554,9.5627,9.5408,9.5408,589200.0
2008-06-17 14:30:00,13.06,13.08,13.03,13.08,1322600.0,9.5408,9.5554,9.5189,9.5554,1322600.0
2008-06-17 14:40:00,13.08,13.13,13.08,13.13,875200.0,9.5554,9.5919,9.5554,9.5919,875200.0
2008-06-17 14:50:00,13.13,13.15,13.11,13.15,642400.0,9.5919,9.6065,9.5773,9.6065,642400.0
2008-06-17 15:00:00,13.15,13.18,13.13,13.16,709000.0,9.6065,9.6285,9.5919,9.6139,709000.0
2008-06-17 15:10:00,13.17,13.19,13.15,13.15,533400.0,9.6212,9.6358,9.6065,9.6065,533400.0
2008-06-17 15:20:00,13.15,13.19,13.14,13.18,917200.0,9.6065,9.6358,9.5992,9.6285,917200.0
2008-06-17 15:30:00,13.18,13.19,13.16,13.16,1221400.0,9.6285,9.6358,9.6139,9.6139,1221400.0
2008-06-17 15:40:00,13.17,13.18,13.13,13.17,1100200.0,9.6212,9.6285,9.5919,9.6212,1100200.0
2008-06-17 15:50:00,13.17,13.21,13.15,13.2,2098800.0,9.6212,9.6504,9.6065,9.6431,2098800.0
2008-06-18 09:30:00,13.13,13.25,13.1,13.23,231600.0,9.5919,9.6796,9.57,9.665,231600.0
2008-06-18 09:40:00,13.23,13.24,13.2,13.22,308400.0,9.665,9.6723,9.6431,9.6577,308400.0
2008-06-18 09:50:00,13.22,13.24,13.19,13.19,401400.0,9.6577,9.6723,9.6358,9.6358,401400.0
2008-06-18 10:00:00,13.19,13.2,13.15,13.17,338000.0,9.6358,9.6431,9.6065,9.6212,338000.0
2008-06-18 10:10:00,13.17,13.19,13.15,13.19,249800.0,9.6212,9.6358,9.6065,9.6358,249800.0
2008-06-18 10:20:00,13.18,13.22,13.17,13.2,329800.0,9.6285,9.6577,9.6212,9.6431,329800.0
2008-06-18 10:30:00,13.2,13.22,13.19,13.21,367600.0,9.6431,9.6577,9.6358,9.6504,367600.0
2008-06-18 10:40:00,13.21,13.24,13.2,13.21,271800.0,9.6504,9.6723,9.6431,9.6504,271800.0
2008-06-18 10:50:00,13.21,13.22,13.19,13.2,337000.0,9.6504,9.6577,9.6358,9.6431,337000.0
2008-06-18 11:00:00,13.21,13.3,13.2,13.29,457600.0,9.6504,9.7161,9.6431,9.7088,457600.0
2008-06-18 11:10:00,13.29,13.29,13.24,13.24,176000.0,9.7088,9.7088,9.6723,9.6723,176000.0
2008-06-18 11:20:00,13.24,13.26,13.22,13.22,314800.0,9.6723,9.6869,9.6577,9.6577,314800.0
2008-06-18 11:30:00,13.22,13.27,13.22,13.25,133600.0,9.6577,9.6942,9.6577,9.6796,133600.0
2008-06-18 11:40:00,13.25,13.26,13.25,13.26,87800.0,9.6796,9.6869,9.6796,9.6869,87800.0
2008-06-18 11:50:00,13.26,13.28,13.24,13.26,231400.0,9.6869,9.7015,9.6723,9.6869,231400.0
2008-06-18 12:00:00,13.26,13.27,13.24,13.25,344400.0,9.6869,9.6942,9.6723,9.6796,344400.0
2008-06-18 12:10:00,13.26,13.26,13.24,13.24,147200.0,9.6869,9.6869,9.6723,9.6723,147200.0
2008-06-18 12:20:00,13.25,13.26,13.24,13.25,92800.0,9.6796,9.6869,9.6723,9.6796,92800.0
2008-06-18 12:30:00,13.25,13.26,13.24,13.26,140600.0,9.6796,9.6869,9.6723,9.6869,140600.0
2008-06-18 12:40:00,13.26,13.26,13.25,13.25,274600.0,9.6869,9.6869,9.6796,9.6796,274600.0
2008-06-18 12:50:00,13.25,13.27,13.21,13.24,362200.0,9.6796,9.6942,9.6504,9.6723,362200.0
2008-06-18 13:00:00,13.24,13.26,13.22,13.22,355200.0,9.6723,9.6869,9.6577,9.6577,355200.0
2008-06-18 13:10:00,13.23,13.23,13.19,13.21,337400.0,9.665,9.665,9.6358,9.6504,337400.0
2008-06-18 13:20:00,13.21,13.22,13.2,13.2,148400.0,9.6504,9.6577,9.6431,9.6431,148400.0
2008-06-18 13:30:00,13.2,13.22,13.19,13.19,210200.0,9.6431,9.6577,9.6358,9.6358,210200.0
2008-06-18 13:40:00,13.2,13.21,13.19,13.21,180800.0,9.6431,9.6504,9.6358,9.6504,180800.0
2008-06-18 13:50:00,13.2,13.22,13.19,13.21,150200.0,9.6431,9.6577,9.6358,9.6504,150200.0
2008-06-18 14:00:00,13.21,13.24,13.2,13.2,189600.0,9.6504,9.6723,9.6431,9.6431,189600.0
2008-06-18 14:10:00,13.21,13.22,13.19,13.2,252800.0,9.6504,9.6577,9.6358,9.6431,252800.0
2008-06-18 14:20:00,13.2,13.2,13.16,13.17,362200.0,9.6431,9.6431,9.6139,9.6212,362200.0
2008-06-18 14:30:00,13.17,13.2,13.15,13.19,224800.0,9.6212,9.6431,9.6065,9.6358,224800.0
2008-06-18 14:40:00,13.19,13.2,13.18,13.19,187400.0,9.6358,9.6431,9.6285,9.6358,187400.0
2008-06-18 14:50:00,13.18,13.21,13.18,13.21,226600.0,9.6285,9.6504,9.6285,9.6504,226600.0
2008-06-18 15:00:00,13.21,13.24,13.18,13.23,240600.0,9.6504,9.6723,9.6285,9.665,240600.0
2008-06-18 15:10:00,13.23,13.24,13.2,13.22,215600.0,9.665,9.6723,9.6431,9.6577,215600.0
2008-06-18 15:20:00,13.22,13.22,13.17,13.17,232600.0,9.6577,9.6577,9.6212,9.6212,232600.0
2008-06-18 15:30:00,13.17,13.17,13.13,13.13,348400.0,9.6212,9.6212,9.5919,9.5919,348400.0
2008-06-18 15:40:00,13.13,13.13,13.1,13.11,424000.0,9.5919,9.5919,9.57,9.5773,424000.0
2008-06-18 15:50:00,13.11,13.17,13.11,13.15,449200.0,9.5773,9.6212,9.5773,9.6065,449200.0
2008-06-19 09:30:00,13.15,13.33,13.15,13.31,232600.0,9.6065,9.738,9.6065,9.7234,232600.0
2008-06-19 09:40:00,13.31,13.31,13.17,13.22,130200.0,9.7234,9.7234,9.6212,9.6577,130200.0
2008-06-19 09:50:00,13.24,13.3,13.19,13.29,122200.0,9.6723,9.7161,9.6358,9.7088,122200.0
2008-06-19 10:00:00,13.28,13.34,13.22,13.3,431800.0,9.7015,9.7454,9.6577,9.7161,431800.0
2008-06-19 10:10:00,13.29,13.32,13.25,13.3,297000.0,9.7088,9.7307,9.6796,9.7161,297000.0
2008-06-19 10:20:00,13.31,13.42,13.28,13.4,331200.0,9.7234,9.8038,9.7015,9.7892,331200.0
2008-06-19 10:30:00,13.39,13.4,13.31,13.33,392400.0,9.7819,9.7892,9.7234,9.738,392400.0
2008-06-19 10:40:00,13.33,13.35,13.3,13.34,152600.0,9.738,9.7527,9.7161,9.7454,152600.0
2008-06-19 10:50:00,13.33,13.36,13.3,13.32,175000.0,9.738,9.76,9.7161,9.7307,175000.0
2008-06-19 11:00:00,13.33,13.36,13.26,13.27,178000.0,9.738,9.76,9.6869,9.6942,178000.0
2008-06-19 11:10:00,13.26,13.27,13.22,13.24,240400.0,9.6869,9.6942,9.6577,9.6723,240400.0
2008-06-19 11:20:00,13.24,13.26,13.19,13.26,210600.0,9.6723,9.6869,9.6358,9.6869,210600.0
2008-06-19 11:30:00,13.26,13.3,13.25,13.26,197600.0,9.6869,9.7161,9.6796,9.6869,197600.0
2008-06-19 11:40:00,13.26,13.27,13.22,13.24,195800.0,9.6869,9.6942,9.6577,9.6723,195800.0
2008-06-19 11:50:00,13.24,13.24,13.22,13.24,94200.0,9.6723,9.6723,9.6577,9.6723,94200.0
2008-06-19 12:00:00,13.24,13.26,13.24,13.26,172600.0,9.6723,9.6869,9.6723,9.6869,172600.0
2008-06-19 12:10:00,13.26,13.28,13.24,13.27,309400.0,9.6869,9.7015,9.6723,9.6942,309400.0
2008-06-19 12:20:00,13.26,13.28,13.24,13.25,124000.0,9.6869,9.7015,9.6723,9.6796,124000.0
2008-06-19 12:30:00,13.25,13.28,13.24,13.26,67200.0,9.6796,9.7015,9.6723,9.6869,67200.0
2008-06-19 12:40:00,13.26,13.27,13.24,13.24,77800.0,9.6869,9.6942,9.6723,9.6723,77800.0
2008-06-19 12:50:00,13.24,13.27,13.21,13.23,177000.0,9.6723,9.6942,9.6504,9.665,177000.0
2008-06-19 13:00:00,13.24,13.28,13.23,13.28,101200.0,9.6723,9.7015,9.665,9.7015,101200.0
2008-06-19 13:10:00,13.28,13.3,13.28,13.3,214000.0,9.7015,9.7161,9.7015,9.7161,214000.0
2008-06-19 13:20:00,13.3,13.3,13.26,13.27,193200.0,9.7161,9.7161,9.6869,9.6942,193200.0
2008-06-19 13:30:00,13.27,13.27,13.24,13.24,288800.0,9.6942,9.6942,9.6723,9.6723,288800.0
2008-06-19 13:40:00,13.24,13.24,13.21,13.22,113200.0,9.6723,9.6723,9.6504,9.6577,113200.0
2008-06-19 13:50:00,13.22,13.26,13.2,13.26,130600.0,9.6577,9.6869,9.6431,9.6869,130600.0
2008-06-19 14:00:00,13.26,13.26,13.19,13.19,141400.0,9.6869,9.6869,9.6358,9.6358,141400.0
2008-06-19 14:10:00,13.19,13.2,13.19,13.2,178600.0,9.6358,9.6431,9.6358,9.6431,178600.0
2008-06-19 14:20:00,13.2,13.21,13.18,13.21,394600.0,9.6431,9.6504,9.6285,9.6504,394600.0
2008-06-19 14:30:00,13.22,13.24,13.21,13.22,355000.0,9.6577,9.6723,9.6504,9.6577,355000.0
2008-06-19 14:40:00,13.22,13.24,13.22,13.24,358000.0,9.6577,9.6723,9.6577,9.6723,358000.0
2008-06-19 14:50:00,13.24,13.28,13.24,13.26,244000.0,9.6723,9.7015,9.6723,9.6869,244000.0
2008-06-19 15:00:00,13.26,13.27,13.23,13.24,422400.0,9.6869,9.6942,9.665,9.6723,422400.0
2008-06-19 15:10:00,13.24,13.26,13.22,13.24,348200.0,9.6723,9.6869,9.6577,9.6723,348200.0
2008-06-19 15:20:00,13.24,13.25,13.22,13.24,199200.0,9.6723,9.6796,9.6577,9.6723,199200.0
2008-06-19 15:30:00,13.24,13.25,13.23,13.25,291800.0,9.6723,9.6796,9.665,9.6796,291800.0
2008-06-19 15:40:00,13.24,13.26,13.24,13.24,443600.0,9.6723,9.6869,9.6723,9.6723,443600.0
2008-06-19 15:50:00,13.24,13.25,13.22,13.24,488600.0,9.6723,9.6796,9.6577,9.6723,488600.0
2008-06-20 09:30:00,13.15,13.29,13.15,13.24,1996600.0,9.6065,9.7088,9.6065,9.6723,1996600.0
2008-06-20 09:40:00,13.24,13.37,13.24,13.37,643400.0,9.6723,9.7673,9.6723,9.7673,643400.0
2008-06-20 09:50:00,13.36,13.37,13.22,13.26,448800.0,9.76,9.7673,9.6577,9.6869,448800.0
2008-06-20 10:00:00,13.26,13.27,13.2,13.25,554800.0,9.6869,9.6942,9.6431,9.6796,554800.0
2008-06-20 10:10:00,13.25,13.26,13.19,13.22,837600.0,9.6796,9.6869,9.6358,9.6577,837600.0
2008-06-20 10:20:00,13.22,13.26,13.21,13.24,280400.0,9.6577,9.6869,9.6504,9.6723,280400.0
2008-06-20 10:30:00,13.24,13.25,13.23,13.24,307000.0,9.6723,9.6796,9.665,9.6723,307000.0
2008-06-20 10:40:00,13.24,13.25,13.22,13.23,306400.0,9.6723,9.6796,9.6577,9.665,306400.0
2008-06-20 10:50:00,13.22,13.24,13.22,13.24,531600.0,9.6577,9.6723,9.6577,9.6723,531600.0
2008-06-20 11:00:00,13.24,13.26,13.23,13.24,223200.0,9.6723,9.6869,9.665,9.6723,223200.0
2008-06-20 11:10:00,13.24,13.26,13.24,13.24,254000.0,9.6723,9.6869,9.6723,9.6723,254000.0
2008-06-20 11:20:00,13.25,13.34,13.24,13.3,595200.0,9.6796,9.7454,9.6723,9.7161,595200.0
2008-06-20 11:30:00,13.3,13.32,13.27,13.31,277800.0,9.7161,9.7307,9.6942,9.7234,277800.0
2008-06-20 11:40:00,13.31,13.36,13.31,13.31,340800.0,9.7234,9.76,9.7234,9.7234,340800.0
2008-06-20 11:50:00,13.32,13.37,13.31,13.37,339800.0,9.7307,9.7673,9.7234,9.7673,339800.0
2008-06-20 12:00:00,13.37,13.4,13.36,13.38,353000.0,9.7673,9.7892,9.76,9.7746,353000.0
2008-06-20 12:10:00,13.38,13.4,13.37,13.4,148000.0,9.7746,9.7892,9.7673,9.7892,148000.0
2008-06-20 12:20:00,13.39,13.4,13.37,13.4,163000.0,9.7819,9.7892,9.7673,9.7892,163000.0
2008-06-20 12:30:00,13.4,13.41,13.38,13.4,142400.0,9.7892,9.7965,9.7746,9.7892,142400.0
2008-06-20 12:40:00,13.4,13.43,13.39,13.39,228200.0,9.7892,9.8111,9.7819,9.7819,228200.0
2008-06-20 12:50:00,13.4,13.4,13.39,13.4,115400.0,9.7892,9.7892,9.7819,9.7892,115400.0
2008-06-20 13:00:00,13.4,13.43,13.37,13.42,773800.0,9.7892,9.8111,9.7673,9.8038,773800.0
2008-06-20 13:10:00,13.43,13.44,13.4,13.4,314800.0,9.8111,9.8184,9.7892,9.7892,314800.0
2008-06-20 13:20:00,13.4,13.41,13.38,13.4,328000.0,9.7892,9.7965,9.7746,9.7892,328000.0
2008-06-20 13:30:00,13.4,13.41,13.34,13.4,772000.0,9.7892,9.7965,9.7454,9.7892,772000.0
2008-06-20 13:40:00,13.4,13.4,13.34,13.38,180400.0,9.7892,9.7892,9.7454,9.7746,180400.0
2008-06-20 13:50:00,13.38,13.4,13.38,13.39,210000.0,9.7746,9.7892,9.7746,9.7819,210000.0
2008-06-20 14:00:00,13.4,13.42,13.37,13.42,322600.0,9.7892,9.8038,9.7673,9.8038,322600.0
2008-06-20 14:10:00,13.42,13.42,13.37,13.38,268600.0,9.8038,9.8038,9.7673,9.7746,268600.0
2008-06-20 14:20:00,13.38,13.4,13.37,13.39,508200.0,9.7746,9.7892,9.7673,9.7819,508200.0
2008-06-20 14:30:00,13.4,13.4,13.34,13.35,550400.0,9.7892,9.7892,9.7454,9.7527,550400.0
2008-06-20 14:40:00,13.35,13.36,13.31,13.34,275400.0,9.7527,9.76,9.7234,9.7454,275400.0
2008-06-20 14:50:00,13.34,13.34,13.3,13.3,344200.0,9.7454,9.7454,9.7161,9.7161,344200.0
2008-06-20 15:00:00,13.31,13.33,13.29,13.31,437600.0,9.7234,9.738,9.7088,9.7234,437600.0
2008-06-20 15:10:00,13.31,13.34,13.3,13.33,426000.0,9.7234,9.7454,9.7161,9.738,426000.0
2008-06-20 15:20:00,13.33,13.38,13.32,13.36,617200.0,9.738,9.7746,9.7307,9.76,617200.0
2008-06-20 15:30:00,13.36,13.37,13.34,13.35,570200.0,9.76,9.7673,9.7454,9.7527,570200.0
2008-06-20 15:40:00,13.35,13.46,13.35,13.45,836600.0,9.7527,9.833,9.7527,9.8257,836600.0
2008-06-20 15:50:00,13.44,13.47,13.43,13.45,852400.0,9.8184,9.8403,9.8111,9.8257,852400.0
2008-06-23 09:30:00,13.46,13.48,13.4,13.47,503000.0,9.833,9.8476,9.7892,9.8403,503000.0
2008-06-23 09:40:00,13.47,13.47,13.42,13.46,282400.0,9.8403,9.8403,9.8038,9.833,282400.0
2008-06-23 09:50:00,13.47,13.55,13.45,13.53,423200.0,9.8403,9.8988,9.8257,9.8842,423200.0
2008-06-23 10:00:00,13.53,13.54,13.47,13.49,446600.0,9.8842,9.8915,9.8403,9.8549,446600.0
2008-06-23 10:10:00,13.49,13.51,13.47,13.51,462200.0,9.8549,9.8695,9.8403,9.8695,462200.0
2008-06-23 10:20:00,13.51,13.55,13.49,13.53,665800.0,9.8695,9.8988,9.8549,9.8842,665800.0
2008-06-23 10:30:00,13.53,13.58,13.51,13.56,363000.0,9.8842,9.9207,9.8695,9.9061,363000.0
2008-06-23 10:40:00,13.56,13.56,13.47,13.49,239800.0,9.9061,9.9061,9.8403,9.8549,239800.0
2008-06-23 10:50:00,13.48,13.49,13.43,13.45,227600.0,9.8476,9.8549,9.8111,9.8257,227600.0
2008-06-23 11:00:00,13.45,13.45,13.36,13.36,389400.0,9.8257,9.8257,9.76,9.76,389400.0
2008-06-23 11:10:00,13.36,13.37,13.31,13.31,336800.0,9.76,9.7673,9.7234,9.7234,336800.0
2008-06-23 11:20:00,13.31,13.37,13.28,13.37,341800.0,9.7234,9.7673,9.7015,9.7673,341800.0
2008-06-23 11:30:00,13.37,13.4,13.36,13.37,191400.0,9.7673,9.7892,9.76,9.7673,191400.0
2008-06-23 11:40:00,13.37,13.38,13.32,13.34,159400.0,9.7673,9.7746,9.7307,9.7454,159400.0
2008-06-23 11:50:00,13.33,13.37,13.32,13.37,233000.0,9.738,9.7673,9.7307,9.7673,233000.0
2008-06-23 12:00:00,13.37,13.38,13.3,13.33,220200.0,9.7673,9.7746,9.7161,9.738,220200.0
2008-06-23 12:10:00,13.33,13.33,13.29,13.3,166800.0,9.738,9.738,9.7088,9.7161,166800.0
2008-06-23 12:20:00,13.3,13.3,13.26,13.26,193400.0,9.7161,9.7161,9.6869,9.6869,193400.0
2008-06-23 12:30:00,13.26,13.29,13.25,13.28,315800.0,9.6869,9.7088,9.6796,9.7015,315800.0
2008-06-23 12:40:00,13.28,13.28,13.23,13.26,280200.0,9.7015,9.7015,9.665,9.6869,280200.0
2008-06-23 12:50:00,13.26,13.31,13.24,13.3,221200.0,9.6869,9.7234,9.6723,9.7161,221200.0
2008-06-23 13:00:00,13.3,13.35,13.29,13.34,282600.0,9.7161,9.7527,9.7088,9.7454,282600.0
2008-06-23 13:10:00,13.34,13.34,13.31,13.33,103600.0,9.7454,9.7454,9.7234,9.738,103600.0
2008-06-23 13:20:00,13.33,13.35,13.31,13.32,222200.0,9.738,9.7527,9.7234,9.7307,222200.0
2008-06-23 13:30:00,13.32,13.33,13.31,13.33,150200.0,9.7307,9.738,9.7234,9.738,150200.0
2008-06-23 13:40:00,13.32,13.33,13.31,13.32,196000.0,9.7307,9.738,9.7234,9.7307,196000.0
2008-06-23 13:50:00,13.32,13.35,13.32,13.33,343200.0,9.7307,9.7527,9.7307,9.738,343200.0
2008-06-23 14:00:00,13.33,13.33,13.29,13.29,463400.0,9.738,9.738,9.7088,9.7088,463400.0
2008-06-23 14:10:00,13.29,13.29,13.27,13.28,386600.0,9.7088,9.7088,9.6942,9.7015,386600.0
2008-06-23 14:20:00,13.28,13.28,13.22,13.22,444000.0,9.7015,9.7015,9.6577,9.6577,444000.0
2008-06-23 14:30:00,13.22,13.23,13.2,13.23,746200.0,9.6577,9.665,9.6431,9.665,746200.0
2008-06-23 14:40:00,13.23,13.24,13.19,13.2,466200.0,9.665,9.6723,9.6358,9.6431,466200.0
2008-06-23 14:50:00,13.2,13.2,13.09,13.09,1151800.0,9.6431,9.6431,9.5627,9.5627,1151800.0
2008-06-23 15:00:00,13.09,13.09,13.01,13.03,1055800.0,9.5627,9.5627,9.5043,9.5189,1055800.0
2008-06-23 15:10:00,13.03,13.06,12.96,12.96,1008400.0,9.5189,9.5408,9.4677,9.4677,1008400.0
2008-06-23 15:20:00,12.96,13.03,12.96,13.02,990400.0,9.4677,9.5189,9.4677,9.5116,990400.0
2008-06-23 15:30:00,13.01,13.03,12.97,12.99,715200.0,9.5043,9.5189,9.4751,9.4897,715200.0
2008-06-23 15:40:00,12.99,13.01,12.93,12.96,1430200.0,9.4897,9.5043,9.4458,9.4677,1430200.0
2008-06-23 15:50:00,12.96,13.02,12.96,13.02,1541000.0,9.4677,9.5116,9.4677,9.5116,1541000.0
2008-06-24 09:30:00,13.67,13.89,13.53,13.8,4096800.0,9.9864,10.1471,9.8842,10.0814,4096800.0
2008-06-24 09:40:00,13.8,13.83,13.69,13.73,3019400.0,10.0814,10.1033,10.001,10.0303,3019400.0
2008-06-24 09:50:00,13.73,13.81,13.71,13.74,1332400.0,10.0303,10.0887,10.0156,10.0376,1332400.0
2008-06-24 10:00:00,13.74,13.76,13.66,13.74,1539600.0,10.0376,10.0522,9.9791,10.0376,1539600.0
2008-06-24 10:10:00,13.74,13.95,13.73,13.92,1867000.0,10.0376,10.191,10.0303,10.1691,1867000.0
2008-06-24 10:20:00,13.91,13.97,13.88,13.93,1307400.0,10.1618,10.2056,10.1398,10.1764,1307400.0
2008-06-24 10:30:00,13.93,13.94,13.81,13.9,1224400.0,10.1764,10.1837,10.0887,10.1545,1224400.0
2008-06-24 10:40:00,13.89,14.09,13.88,14.09,1172400.0,10.1471,10.2933,10.1398,10.2933,1172400.0
2008-06-24 10:50:00,14.08,14.22,14.07,14.21,1171200.0,10.2859,10.3882,10.2786,10.3809,1171200.0
2008-06-24 11:00:00,14.22,14.22,14.14,14.22,1354200.0,10.3882,10.3882,10.3298,10.3882,1354200.0
2008-06-24 11:10:00,14.22,14.25,14.16,14.18,965000.0,10.3882,10.4101,10.3444,10.359,965000.0
2008-06-24 11:20:00,14.18,14.21,14.05,14.06,643800.0,10.359,10.3809,10.264,10.2713,643800.0
2008-06-24 11:30:00,14.06,14.06,13.97,13.99,1866000.0,10.2713,10.2713,10.2056,10.2202,1866000.0
2008-06-24 11:40:00,13.99,14.02,13.92,13.93,1404400.0,10.2202,10.2421,10.1691,10.1764,1404400.0
2008-06-24 11:50:00,13.92,14.03,13.92,13.97,705200.0,10.1691,10.2494,10.1691,10.2056,705200.0
2008-06-24 12:00:00,13.97,14.01,13.97,14.0,384800.0,10.2056,10.2348,10.2056,10.2275,384800.0
2008-06-24 12:10:00,14.01,14.02,13.94,13.97,757400.0,10.2348,10.2421,10.1837,10.2056,757400.0
2008-06-24 12:20:00,13.98,14.09,13.97,14.05,348800.0,10.2129,10.2933,10.2056,10.264,348800.0
2008-06-24 12:30:00,14.06,14.1,13.97,13.97,486600.0,10.2713,10.3006,10.2056,10.2056,486600.0
2008-06-24 12:40:00,13.97,13.99,13.96,13.97,343400.0,10.2056,10.2202,10.1983,10.2056,343400.0
2008-06-24 12:50:00,13.97,13.97,13.86,13.87,929600.0,10.2056,10.2056,10.1252,10.1325,929600.0
2008-06-24 13:00:00,13.87,13.9,13.85,13.86,971800.0,10.1325,10.1545,10.1179,10.1252,971800.0
2008-06-24 13:10:00,13.85,13.89,13.81,13.82,608600.0,10.1179,10.1471,10.0887,10.096,608600.0
2008-06-24 13:20:00,13.82,13.84,13.81,13.81,413400.0,10.096,10.1106,10.0887,10.0887,413400.0
2008-06-24 13:30:00,13.81,13.88,13.79,13.88,591400.0,10.0887,10.1398,10.0741,10.1398,591400.0
2008-06-24 13:40:00,13.88,13.95,13.87,13.93,341800.0,10.1398,10.191,10.1325,10.1764,341800.0
2008-06-24 13:50:00,13.93,13.98,13.93,13.93,313200.0,10.1764,10.2129,10.1764,10.1764,313200.0
2008-06-24 14:00:00,13.92,13.97,13.92,13.94,388200.0,10.1691,10.2056,10.1691,10.1837,388200.0
2008-06-24 14:10:00,13.94,13.95,13.93,13.95,251000.0,10.1837,10.191,10.1764,10.191,251000.0
2008-06-24 14:20:00,13.95,13.97,13.94,13.96,358600.0,10.191,10.2056,10.1837,10.1983,358600.0
2008-06-24 14:30:00,13.96,13.97,13.93,13.94,399800.0,10.1983,10.2056,10.1764,10.1837,399800.0
2008-06-24 14:40:00,13.94,13.95,13.86,13.9,534400.0,10.1837,10.191,10.1252,10.1545,534400.0
2008-06-24 14:50:00,13.9,13.93,13.87,13.9,644800.0,10.1545,10.1764,10.1325,10.1545,644800.0
2008-06-24 15:00:00,13.9,13.95,13.88,13.89,528800.0,10.1545,10.191,10.1398,10.1471,528800.0
2008-06-24 15:10:00,13.88,13.92,13.88,13.88,361600.0,10.1398,10.1691,10.1398,10.1398,361600.0
2008-06-24 15:20:00,13.89,13.95,13.88,13.95,381600.0,10.1471,10.191,10.1398,10.191,381600.0
2008-06-24 15:30:00,13.95,13.95,13.89,13.9,807200.0,10.191,10.191,10.1471,10.1545,807200.0
2008-06-24 15:40:00,13.9,13.98,13.9,13.96,575600.0,10.1545,10.2129,10.1545,10.1983,575600.0
2008-06-24 15:50:00,13.96,13.97,13.93,13.93,941400.0,10.1983,10.2056,10.1764,10.1764,941400.0
2008-06-25 09:30:00,14.06,14.29,14.06,14.29,1278800.0,10.2713,10.4394,10.2713,10.4394,1278800.0
2008-06-25 09:40:00,14.29,14.5,14.28,14.49,1757000.0,10.4394,10.5928,10.4321,10.5855,1757000.0
2008-06-25 09:50:00,14.49,14.6,14.42,14.59,1401800.0,10.5855,10.6658,10.5343,10.6585,1401800.0
2008-06-25 10:00:00,14.59,14.69,14.55,14.67,1212200.0,10.6585,10.7316,10.6293,10.717,1212200.0
2008-06-25 10:10:00,14.67,14.68,14.61,14.67,807400.0,10.717,10.7243,10.6731,10.717,807400.0
2008-06-25 10:20:00,14.67,14.68,14.61,14.67,658200.0,10.717,10.7243,10.6731,10.717,658200.0
2008-06-25 10:30:00,14.67,14.81,14.63,14.79,1728000.0,10.717,10.8192,10.6877,10.8046,1728000.0
2008-06-25 10:40:00,14.79,14.88,14.79,14.79,1327000.0,10.8046,10.8704,10.8046,10.8046,1327000.0
2008-06-25 10:50:00,14.79,14.81,14.68,14.7,736000.0,10.8046,10.8192,10.7243,10.7389,736000.0
2008-06-25 11:00:00,14.69,14.74,14.68,14.71,1044000.0,10.7316,10.7681,10.7243,10.7462,1044000.0
2008-06-25 11:10:00,14.71,14.71,14.63,14.65,531800.0,10.7462,10.7462,10.6877,10.7024,531800.0
2008-06-25 11:20:00,14.65,14.69,14.61,14.63,480200.0,10.7024,10.7316,10.6731,10.6877,480200.0
2008-06-25 11:30:00,14.63,14.63,14.53,14.53,672600.0,10.6877,10.6877,10.6147,10.6147,672600.0
2008-06-25 11:40:00,14.53,14.54,14.49,14.53,469200.0,10.6147,10.622,10.5855,10.6147,469200.0
2008-06-25 11:50:00,14.53,14.56,14.53,14.55,379000.0,10.6147,10.6366,10.6147,10.6293,379000.0
2008-06-25 12:00:00,14.55,14.6,14.55,14.58,423800.0,10.6293,10.6658,10.6293,10.6512,423800.0
2008-06-25 12:10:00,14.58,14.59,14.56,14.58,127000.0,10.6512,10.6585,10.6366,10.6512,127000.0
2008-06-25 12:20:00,14.58,14.61,14.58,14.61,208200.0,10.6512,10.6731,10.6512,10.6731,208200.0
2008-06-25 12:30:00,14.61,14.67,14.6,14.65,610600.0,10.6731,10.717,10.6658,10.7024,610600.0
2008-06-25 12:40:00,14.65,14.65,14.62,14.62,238000.0,10.7024,10.7024,10.6804,10.6804,238000.0
2008-06-25 12:50:00,14.62,14.67,14.62,14.67,302800.0,10.6804,10.717,10.6804,10.717,302800.0
2008-06-25 13:00:00,14.68,14.7,14.67,14.7,357000.0,10.7243,10.7389,10.717,10.7389,357000.0
2008-06-25 13:10:00,14.7,14.75,14.69,14.74,445000.0,10.7389,10.7754,10.7316,10.7681,445000.0
2008-06-25 13:20:00,14.75,14.76,14.67,14.72,571400.0,10.7754,10.7827,10.717,10.7535,571400.0
2008-06-25 13:30:00,14.72,14.73,14.69,14.71,435600.0,10.7535,10.7608,10.7316,10.7462,435600.0
2008-06-25 13:40:00,14.72,14.73,14.72,14.72,226400.0,10.7535,10.7608,10.7535,10.7535,226400.0
2008-06-25 13:50:00,14.72,14.73,14.72,14.72,214000.0,10.7535,10.7608,10.7535,10.7535,214000.0
2008-06-25 14:00:00,14.72,14.72,14.69,14.69,529600.0,10.7535,10.7535,10.7316,10.7316,529600.0
2008-06-25 14:10:00,14.69,14.73,14.62,14.68,985200.0,10.7316,10.7608,10.6804,10.7243,985200.0
2008-06-25 14:20:00,14.69,14.71,14.65,14.65,582800.0,10.7316,10.7462,10.7024,10.7024,582800.0
2008-06-25 14:30:00,14.65,14.74,14.6,14.65,947400.0,10.7024,10.7681,10.6658,10.7024,947400.0
2008-06-25 14:40:00,14.65,14.71,14.61,14.67,804600.0,10.7024,10.7462,10.6731,10.717,804600.0
2008-06-25 14:50:00,14.67,14.76,14.67,14.74,672000.0,10.717,10.7827,10.717,10.7681,672000.0
2008-06-25 15:00:00,14.75,14.81,14.74,14.76,738600.0,10.7754,10.8192,10.7681,10.7827,738600.0
2008-06-25 15:10:00,14.76,14.76,14.71,14.73,567000.0,10.7827,10.7827,10.7462,10.7608,567000.0
2008-06-25 15:20:00,14.73,14.73,14.65,14.66,754200.0,10.7608,10.7608,10.7024,10.7097,754200.0
2008-06-25 15:30:00,14.66,14.68,14.63,14.68,920200.0,10.7097,10.7243,10.6877,10.7243,920200.0
2008-06-25 15:40:00,14.68,14.7,14.65,14.65,839000.0,10.7243,10.7389,10.7024,10.7024,839000.0
2008-06-25 15:50:00,14.65,14.68,14.63,14.67,1065400.0,10.7024,10.7243,10.6877,10.717,1065400.0
2008-06-26 09:30:00,14.49,14.57,14.24,14.38,1067200.0,10.5855,10.6439,10.4028,10.5051,1067200.0
2008-06-26 09:40:00,14.4,14.44,14.31,14.4,721800.0,10.5197,10.5489,10.454,10.5197,721800.0
2008-06-26 09:50:00,14.4,14.45,14.37,14.43,365200.0,10.5197,10.5562,10.4978,10.5416,365200.0
2008-06-26 10:00:00,14.43,14.47,14.31,14.36,417600.0,10.5416,10.5709,10.454,10.4905,417600.0
2008-06-26 10:10:00,14.36,14.43,14.34,14.34,390600.0,10.4905,10.5416,10.4759,10.4759,390600.0
2008-06-26 10:20:00,14.35,14.47,14.35,14.45,331000.0,10.4832,10.5709,10.4832,10.5562,331000.0
2008-06-26 10:30:00,14.45,14.47,14.4,14.4,301400.0,10.5562,10.5709,10.5197,10.5197,301400.0
2008-06-26 10:40:00,14.4,14.46,14.35,14.46,298400.0,10.5197,10.5636,10.4832,10.5636,298400.0
2008-06-26 10:50:00,14.46,14.49,14.38,14.4,402000.0,10.5636,10.5855,10.5051,10.5197,402000.0
2008-06-26 11:00:00,14.4,14.45,14.38,14.42,248000.0,10.5197,10.5562,10.5051,10.5343,248000.0
2008-06-26 11:10:00,14.42,14.46,14.42,14.43,210800.0,10.5343,10.5636,10.5343,10.5416,210800.0
2008-06-26 11:20:00,14.43,14.47,14.4,14.45,178200.0,10.5416,10.5709,10.5197,10.5562,178200.0
2008-06-26 11:30:00,14.45,14.46,14.4,14.42,329200.0,10.5562,10.5636,10.5197,10.5343,329200.0
2008-06-26 11:40:00,14.42,14.48,14.4,14.48,209000.0,10.5343,10.5782,10.5197,10.5782,209000.0
2008-06-26 11:50:00,14.48,14.49,14.44,14.47,181200.0,10.5782,10.5855,10.5489,10.5709,181200.0
2008-06-26 12:00:00,14.47,14.49,14.45,14.47,242400.0,10.5709,10.5855,10.5562,10.5709,242400.0
2008-06-26 12:10:00,14.47,14.48,14.45,14.46,252600.0,10.5709,10.5782,10.5562,10.5636,252600.0
2008-06-26 12:20:00,14.46,14.47,14.4,14.42,195200.0,10.5636,10.5709,10.5197,10.5343,195200.0
2008-06-26 12:30:00,14.42,14.44,14.39,14.44,194600.0,10.5343,10.5489,10.5124,10.5489,194600.0
2008-06-26 12:40:00,14.44,14.44,14.38,14.41,175600.0,10.5489,10.5489,10.5051,10.527,175600.0
2008-06-26 12:50:00,14.4,14.42,14.38,14.4,119000.0,10.5197,10.5343,10.5051,10.5197,119000.0
2008-06-26 13:00:00,14.4,14.46,14.4,14.45,279800.0,10.5197,10.5636,10.5197,10.5562,279800.0
2008-06-26 13:10:00,14.46,14.47,14.45,14.45,97400.0,10.5636,10.5709,10.5562,10.5562,97400.0
2008-06-26 13:20:00,14.45,14.45,14.4,14.43,204600.0,10.5562,10.5562,10.5197,10.5416,204600.0
2008-06-26 13:30:00,14.43,14.47,14.42,14.47,158800.0,10.5416,10.5709,10.5343,10.5709,158800.0
2008-06-26 13:40:00,14.47,14.48,14.46,14.46,225000.0,10.5709,10.5782,10.5636,10.5636,225000.0
2008-06-26 13:50:00,14.46,14.49,14.45,14.47,189800.0,10.5636,10.5855,10.5562,10.5709,189800.0
2008-06-26 14:00:00,14.47,14.49,14.47,14.49,225600.0,10.5709,10.5855,10.5709,10.5855,225600.0
2008-06-26 14:10:00,14.49,14.49,14.43,14.46,300400.0,10.5855,10.5855,10.5416,10.5636,300400.0
2008-06-26 14:20:00,14.45,14.47,14.44,14.47,365000.0,10.5562,10.5709,10.5489,10.5709,365000.0
2008-06-26 14:30:00,14.47,14.48,14.43,14.45,255400.0,10.5709,10.5782,10.5416,10.5562,255400.0
2008-06-26 14:40:00,14.45,14.46,14.4,14.4,316200.0,10.5562,10.5636,10.5197,10.5197,316200.0
2008-06-26 14:50:00,14.4,14.45,14.4,14.45,211800.0,10.5197,10.5562,10.5197,10.5562,211800.0
2008-06-26 15:00:00,14.45,14.47,14.42,14.45,385800.0,10.5562,10.5709,10.5343,10.5562,385800.0
2008-06-26 15:10:00,14.45,14.49,14.44,14.45,374400.0,10.5562,10.5855,10.5489,10.5562,374400.0
2008-06-26 15:20:00,14.44,14.46,14.41,14.43,467200.0,10.5489,10.5636,10.527,10.5416,467200.0
2008-06-26 15:30:00,14.43,14.47,14.43,14.45,339400.0,10.5416,10.5709,10.5416,10.5562,339400.0
2008-06-26 15:40:00,14.45,14.46,14.35,14.38,655000.0,10.5562,10.5636,10.4832,10.5051,655000.0
2008-06-26 15:50:00,14.38,14.38,14.31,14.32,760600.0,10.5051,10.5051,10.454,10.4613,760600.0
2008-06-27 09:30:00,14.24,14.45,14.24,14.38,318600.0,10.4028,10.5562,10.4028,10.5051,318600.0
2008-06-27 09:40:00,14.38,14.38,14.28,14.31,418400.0,10.5051,10.5051,10.4321,10.454,418400.0
2008-06-27 09:50:00,14.31,14.43,14.31,14.39,349200.0,10.454,10.5416,10.454,10.5124,349200.0
2008-06-27 10:00:00,14.38,14.49,14.38,14.44,423000.0,10.5051,10.5855,10.5051,10.5489,423000.0
2008-06-27 10:10:00,14.44,14.48,14.43,14.46,389000.0,10.5489,10.5782,10.5416,10.5636,389000.0
2008-06-27 10:20:00,14.46,14.46,14.43,14.43,330000.0,10.5636,10.5636,10.5416,10.5416,330000.0
2008-06-27 10:30:00,14.43,14.47,14.41,14.42,390200.0,10.5416,10.5709,10.527,10.5343,390200.0
2008-06-27 10:40:00,14.43,14.43,14.28,14.28,501200.0,10.5416,10.5416,10.4321,10.4321,501200.0
2008-06-27 10:50:00,14.28,14.31,14.27,14.3,418000.0,10.4321,10.454,10.4247,10.4467,418000.0
2008-06-27 11:00:00,14.3,14.32,14.28,14.3,277200.0,10.4467,10.4613,10.4321,10.4467,277200.0
2008-06-27 11:10:00,14.3,14.33,14.29,14.3,270600.0,10.4467,10.4686,10.4394,10.4467,270600.0
2008-06-27 11:20:00,14.3,14.31,14.27,14.3,246800.0,10.4467,10.454,10.4247,10.4467,246800.0
2008-06-27 11:30:00,14.29,14.31,14.27,14.29,225800.0,10.4394,10.454,10.4247,10.4394,225800.0
2008-06-27 11:40:00,14.29,14.29,14.26,14.28,872400.0,10.4394,10.4394,10.4174,10.4321,872400.0
2008-06-27 11:50:00,14.28,14.28,14.24,14.27,339800.0,10.4321,10.4321,10.4028,10.4247,339800.0
2008-06-27 12:00:00,14.27,14.34,14.26,14.34,492800.0,10.4247,10.4759,10.4174,10.4759,492800.0
2008-06-27 12:10:00,14.34,14.36,14.33,14.35,253400.0,10.4759,10.4905,10.4686,10.4832,253400.0
2008-06-27 12:20:00,14.34,14.38,14.34,14.34,218800.0,10.4759,10.5051,10.4759,10.4759,218800.0
2008-06-27 12:30:00,14.35,14.36,14.34,14.35,155200.0,10.4832,10.4905,10.4759,10.4832,155200.0
2008-06-27 12:40:00,14.35,14.38,14.33,14.33,239800.0,10.4832,10.5051,10.4686,10.4686,239800.0
2008-06-27 12:50:00,14.33,14.37,14.32,14.34,201200.0,10.4686,10.4978,10.4613,10.4759,201200.0
2008-06-27 13:00:00,14.34,14.35,14.32,14.33,321800.0,10.4759,10.4832,10.4613,10.4686,321800.0
2008-06-27 13:10:00,14.33,14.34,14.28,14.29,289200.0,10.4686,10.4759,10.4321,10.4394,289200.0
2008-06-27 13:20:00,14.29,14.31,14.28,14.3,181200.0,10.4394,10.454,10.4321,10.4467,181200.0
2008-06-27 13:30:00,14.3,14.31,14.22,14.24,363800.0,10.4467,10.454,10.3882,10.4028,363800.0
2008-06-27 13:40:00,14.24,14.29,14.22,14.28,404400.0,10.4028,10.4394,10.3882,10.4321,404400.0
2008-06-27 13:50:00,14.28,14.3,14.21,14.29,374000.0,10.4321,10.4467,10.3809,10.4394,374000.0
2008-06-27 14:00:00,14.29,14.32,14.27,14.3,275000.0,10.4394,10.4613,10.4247,10.4467,275000.0
2008-06-27 14:10:00,14.3,14.36,14.28,14.31,242000.0,10.4467,10.4905,10.4321,10.454,242000.0
2008-06-27 14:20:00,14.31,14.41,14.27,14.4,367000.0,10.454,10.527,10.4247,10.5197,367000.0
2008-06-27 14:30:00,14.4,14.47,14.4,14.42,743000.0,10.5197,10.5709,10.5197,10.5343,743000.0
2008-06-27 14:40:00,14.42,14.43,14.33,14.4,258000.0,10.5343,10.5416,10.4686,10.5197,258000.0
2008-06-27 14:50:00,14.4,14.42,14.37,14.42,278600.0,10.5197,10.5343,10.4978,10.5343,278600.0
2008-06-27 15:00:00,14.42,14.43,14.33,14.35,263000.0,10.5343,10.5416,10.4686,10.4832,263000.0
2008-06-27 15:10:00,14.36,14.4,14.35,14.38,230800.0,10.4905,10.5197,10.4832,10.5051,230800.0
2008-06-27 15:20:00,14.38,14.38,14.33,14.34,367400.0,10.5051,10.5051,10.4686,10.4759,367400.0
2008-06-27 15:30:00,14.34,14.35,14.32,14.34,431200.0,10.4759,10.4832,10.4613,10.4759,431200.0
2008-06-27 15:40:00,14.34,14.35,14.3,14.31,977000.0,10.4759,10.4832,10.4467,10.454,977000.0
2008-06-27 15:50:00,14.32,14.38,14.27,14.38,1600200.0,10.4613,10.5051,10.4247,10.5051,1600200.0
2008-06-30 09:30:00,14.37,14.48,14.03,14.29,485400.0,10.4978,10.5782,10.2494,10.4394,485400.0
2008-06-30 09:40:00,14.28,14.33,14.22,14.23,476200.0,10.4321,10.4686,10.3882,10.3955,476200.0
2008-06-30 09:50:00,14.23,14.24,14.19,14.2,398800.0,10.3955,10.4028,10.3663,10.3736,398800.0
2008-06-30 10:00:00,14.2,14.27,14.2,14.26,399800.0,10.3736,10.4247,10.3736,10.4174,399800.0
2008-06-30 10:10:00,14.26,14.34,14.24,14.31,401400.0,10.4174,10.4759,10.4028,10.454,401400.0
2008-06-30 10:20:00,14.31,14.37,14.29,14.32,579600.0,10.454,10.4978,10.4394,10.4613,579600.0
2008-06-30 10:30:00,14.33,14.36,14.28,14.34,347200.0,10.4686,10.4905,10.4321,10.4759,347200.0
2008-06-30 10:40:00,14.34,14.38,14.31,14.37,387400.0,10.4759,10.5051,10.454,10.4978,387400.0
2008-06-30 10:50:00,14.37,14.44,14.34,14.42,571000.0,10.4978,10.5489,10.4759,10.5343,571000.0
2008-06-30 11:00:00,14.43,14.46,14.39,14.4,380400.0,10.5416,10.5636,10.5124,10.5197,380400.0
2008-06-30 11:10:00,14.41,14.5,14.4,14.49,470000.0,10.527,10.5928,10.5197,10.5855,470000.0
2008-06-30 11:20:00,14.49,14.51,14.46,14.51,552600.0,10.5855,10.6001,10.5636,10.6001,552600.0
2008-06-30 11:30:00,14.51,14.52,14.46,14.48,515600.0,10.6001,10.6074,10.5636,10.5782,515600.0
2008-06-30 11:40:00,14.48,14.55,14.48,14.51,436000.0,10.5782,10.6293,10.5782,10.6001,436000.0
2008-06-30 11:50:00,14.52,14.54,14.51,14.54,209200.0,10.6074,10.622,10.6001,10.622,209200.0
2008-06-30 12:00:00,14.54,14.55,14.52,14.54,260400.0,10.622,10.6293,10.6074,10.622,260400.0
2008-06-30 12:10:00,14.54,14.54,14.52,14.52,267400.0,10.622,10.622,10.6074,10.6074,267400.0
2008-06-30 12:20:00,14.53,14.53,14.47,14.47,279400.0,10.6147,10.6147,10.5709,10.5709,279400.0
2008-06-30 12:30:00,14.47,14.49,14.4,14.42,220200.0,10.5709,10.5855,10.5197,10.5343,220200.0
2008-06-30 12:40:00,14.42,14.51,14.4,14.51,241600.0,10.5343,10.6001,10.5197,10.6001,241600.0
2008-06-30 12:50:00,14.51,14.56,14.49,14.56,471400.0,10.6001,10.6366,10.5855,10.6366,471400.0
2008-06-30 13:00:00,14.55,14.59,14.54,14.56,787600.0,10.6293,10.6585,10.622,10.6366,787600.0
2008-06-30 13:10:00,14.56,14.56,14.51,14.55,383200.0,10.6366,10.6366,10.6001,10.6293,383200.0
2008-06-30 13:20:00,14.55,14.58,14.52,14.56,459600.0,10.6293,10.6512,10.6074,10.6366,459600.0
2008-06-30 13:30:00,14.56,14.58,14.51,14.54,459000.0,10.6366,10.6512,10.6001,10.622,459000.0
2008-06-30 13:40:00,14.55,14.56,14.47,14.47,519600.0,10.6293,10.6366,10.5709,10.5709,519600.0
2008-06-30 13:50:00,14.47,14.54,14.46,14.54,409400.0,10.5709,10.622,10.5636,10.622,409400.0
2008-06-30 14:00:00,14.54,14.55,14.49,14.52,695800.0,10.622,10.6293,10.5855,10.6074,695800.0
2008-06-30 14:10:00,14.52,14.55,14.51,14.54,401800.0,10.6074,10.6293,10.6001,10.622,401800.0
2008-06-30 14:20:00,14.53,14.56,14.52,14.56,382200.0,10.6147,10.6366,10.6074,10.6366,382200.0
2008-06-30 14:30:00,14.56,14.56,14.53,14.56,497600.0,10.6366,10.6366,10.6147,10.6366,497600.0
2008-06-30 14:40:00,14.56,14.59,14.55,14.59,613200.0,10.6366,10.6585,10.6293,10.6585,613200.0
2008-06-30 14:50:00,14.59,14.61,14.56,14.58,575400.0,10.6585,10.6731,10.6366,10.6512,575400.0
2008-06-30 15:00:00,14.59,14.61,14.52,14.52,502200.0,10.6585,10.6731,10.6074,10.6074,502200.0
2008-06-30 15:10:00,14.52,14.59,14.5,14.54,620200.0,10.6074,10.6585,10.5928,10.622,620200.0
2008-06-30 15:20:00,14.54,14.54,14.49,14.51,566800.0,10.622,10.622,10.5855,10.6001,566800.0
2008-06-30 15:30:00,14.51,14.52,14.46,14.48,1085200.0,10.6001,10.6074,10.5636,10.5782,1085200.0
2008-06-30 15:40:00,14.47,14.53,14.41,14.43,1247200.0,10.5709,10.6147,10.527,10.5416,1247200.0
2008-06-30 15:50:00,14.42,14.48,14.42,14.44,1538000.0,10.5343,10.5782,10.5343,10.5489,1538000.0
2008-07-01 09:30:00,14.25,14.51,14.25,14.46,499800.0,10.4101,10.6001,10.4101,10.5636,499800.0
2008-07-01 09:40:00,14.45,14.65,14.34,14.63,870600.0,10.5562,10.7024,10.4759,10.6877,870600.0
2008-07-01 09:50:00,14.63,14.65,14.49,14.56,567200.0,10.6877,10.7024,10.5855,10.6366,567200.0
2008-07-01 10:00:00,14.55,14.69,14.55,14.62,625000.0,10.6293,10.7316,10.6293,10.6804,625000.0
2008-07-01 10:10:00,14.62,14.62,14.5,14.58,375600.0,10.6804,10.6804,10.5928,10.6512,375600.0
2008-07-01 10:20:00,14.58,14.65,14.56,14.65,516200.0,10.6512,10.7024,10.6366,10.7024,516200.0
2008-07-01 10:30:00,14.65,14.72,14.63,14.7,586800.0,10.7024,10.7535,10.6877,10.7389,586800.0
2008-07-01 10:40:00,14.7,14.7,14.63,14.65,517200.0,10.7389,10.7389,10.6877,10.7024,517200.0
2008-07-01 10:50:00,14.65,14.68,14.62,14.62,582600.0,10.7024,10.7243,10.6804,10.6804,582600.0
2008-07-01 11:00:00,14.62,14.67,14.6,14.61,403600.0,10.6804,10.717,10.6658,10.6731,403600.0
2008-07-01 11:10:00,14.61,14.66,14.6,14.63,453000.0,10.6731,10.7097,10.6658,10.6877,453000.0
2008-07-01 11:20:00,14.63,14.74,14.62,14.71,586600.0,10.6877,10.7681,10.6804,10.7462,586600.0
2008-07-01 11:30:00,14.71,14.74,14.69,14.72,424800.0,10.7462,10.7681,10.7316,10.7535,424800.0
2008-07-01 11:40:00,14.72,14.75,14.72,14.72,457600.0,10.7535,10.7754,10.7535,10.7535,457600.0
2008-07-01 11:50:00,14.72,14.74,14.65,14.67,438000.0,10.7535,10.7681,10.7024,10.717,438000.0
2008-07-01 12:00:00,14.67,14.72,14.64,14.71,570800.0,10.717,10.7535,10.695,10.7462,570800.0
2008-07-01 12:10:00,14.71,14.71,14.65,14.65,520600.0,10.7462,10.7462,10.7024,10.7024,520600.0
2008-07-01 12:20:00,14.65,14.65,14.57,14.61,459400.0,10.7024,10.7024,10.6439,10.6731,459400.0
2008-07-01 12:30:00,14.61,14.69,14.61,14.67,505600.0,10.6731,10.7316,10.6731,10.717,505600.0
2008-07-01 12:40:00,14.67,14.7,14.63,14.69,445800.0,10.717,10.7389,10.6877,10.7316,445800.0
2008-07-01 12:50:00,14.69,14.71,14.67,14.69,411200.0,10.7316,10.7462,10.717,10.7316,411200.0
2008-07-01 13:00:00,14.69,14.72,14.69,14.7,400400.0,10.7316,10.7535,10.7316,10.7389,400400.0
2008-07-01 13:10:00,14.7,14.74,14.68,14.72,303800.0,10.7389,10.7681,10.7243,10.7535,303800.0
2008-07-01 13:20:00,14.73,14.75,14.72,14.74,364800.0,10.7608,10.7754,10.7535,10.7681,364800.0
2008-07-01 13:30:00,14.74,14.75,14.74,14.74,308200.0,10.7681,10.7754,10.7681,10.7681,308200.0
2008-07-01 13:40:00,14.74,14.81,14.74,14.81,1106600.0,10.7681,10.8192,10.7681,10.8192,1106600.0
2008-07-01 13:50:00,14.81,14.88,14.81,14.85,738600.0,10.8192,10.8704,10.8192,10.8485,738600.0
2008-07-01 14:00:00,14.85,14.88,14.83,14.84,630400.0,10.8485,10.8704,10.8338,10.8412,630400.0
2008-07-01 14:10:00,14.84,14.88,14.8,14.8,661000.0,10.8412,10.8704,10.8119,10.8119,661000.0
2008-07-01 14:20:00,14.8,14.81,14.74,14.76,705200.0,10.8119,10.8192,10.7681,10.7827,705200.0
2008-07-01 14:30:00,14.76,14.81,14.74,14.79,499600.0,10.7827,10.8192,10.7681,10.8046,499600.0
2008-07-01 14:40:00,14.79,14.86,14.79,14.81,554400.0,10.8046,10.8558,10.8046,10.8192,554400.0
2008-07-01 14:50:00,14.81,14.83,14.8,14.81,308000.0,10.8192,10.8338,10.8119,10.8192,308000.0
2008-07-01 15:00:00,14.81,14.86,14.76,14.78,599000.0,10.8192,10.8558,10.7827,10.7973,599000.0
2008-07-01 15:10:00,14.78,14.81,14.74,14.77,682600.0,10.7973,10.8192,10.7681,10.79,682600.0
2008-07-01 15:20:00,14.77,14.81,14.75,14.78,494400.0,10.79,10.8192,10.7754,10.7973,494400.0
2008-07-01 15:30:00,14.78,14.85,14.76,14.85,588400.0,10.7973,10.8485,10.7827,10.8485,588400.0
2008-07-01 15:40:00,14.85,14.85,14.79,14.8,753600.0,10.8485,10.8485,10.8046,10.8119,753600.0
2008-07-01 15:50:00,14.8,14.84,14.78,14.8,786200.0,10.8119,10.8412,10.7973,10.8119,786200.0
2008-07-02 09:30:00,14.77,14.88,14.64,14.74,491600.0,10.79,10.8704,10.695,10.7681,491600.0
2008-07-02 09:40:00,14.74,14.83,14.73,14.8,532000.0,10.7681,10.8338,10.7608,10.8119,532000.0
2008-07-02 09:50:00,14.8,14.85,14.77,14.8,525800.0,10.8119,10.8485,10.79,10.8119,525800.0
2008-07-02 10:00:00,14.8,14.87,14.8,14.83,458600.0,10.8119,10.8631,10.8119,10.8338,458600.0
2008-07-02 10:10:00,14.83,14.85,14.77,14.79,401400.0,10.8338,10.8485,10.79,10.8046,401400.0
2008-07-02 10:20:00,14.79,14.8,14.77,14.78,304000.0,10.8046,10.8119,10.79,10.7973,304000.0
2008-07-02 10:30:00,14.78,14.81,14.74,14.75,477000.0,10.7973,10.8192,10.7681,10.7754,477000.0
2008-07-02 10:40:00,14.74,14.83,14.74,14.81,376000.0,10.7681,10.8338,10.7681,10.8192,376000.0
2008-07-02 10:50:00,14.81,14.81,14.75,14.77,337600.0,10.8192,10.8192,10.7754,10.79,337600.0
2008-07-02 11:00:00,14.77,14.77,14.63,14.65,485600.0,10.79,10.79,10.6877,10.7024,485600.0
2008-07-02 11:10:00,14.65,14.65,14.59,14.64,290000.0,10.7024,10.7024,10.6585,10.695,290000.0
2008-07-02 11:20:00,14.63,14.65,14.61,14.63,313200.0,10.6877,10.7024,10.6731,10.6877,313200.0
2008-07-02 11:30:00,14.63,14.66,14.62,14.65,275000.0,10.6877,10.7097,10.6804,10.7024,275000.0
2008-07-02 11:40:00,14.65,14.67,14.63,14.65,219400.0,10.7024,10.717,10.6877,10.7024,219400.0
2008-07-02 11:50:00,14.65,14.67,14.61,14.61,153600.0,10.7024,10.717,10.6731,10.6731,153600.0
2008-07-02 12:00:00,14.62,14.65,14.6,14.65,212800.0,10.6804,10.7024,10.6658,10.7024,212800.0
2008-07-02 12:10:00,14.65,14.69,14.63,14.67,204800.0,10.7024,10.7316,10.6877,10.717,204800.0
2008-07-02 12:20:00,14.67,14.71,14.66,14.71,479800.0,10.717,10.7462,10.7097,10.7462,479800.0
2008-07-02 12:30:00,14.71,14.71,14.65,14.71,373400.0,10.7462,10.7462,10.7024,10.7462,373400.0
2008-07-02 12:40:00,14.71,14.74,14.69,14.7,210600.0,10.7462,10.7681,10.7316,10.7389,210600.0
2008-07-02 12:50:00,14.7,14.72,14.65,14.72,290200.0,10.7389,10.7535,10.7024,10.7535,290200.0
2008-07-02 13:00:00,14.72,14.72,14.62,14.63,174400.0,10.7535,10.7535,10.6804,10.6877,174400.0
2008-07-02 13:10:00,14.62,14.64,14.61,14.63,177400.0,10.6804,10.695,10.6731,10.6877,177400.0
2008-07-02 13:20:00,14.62,14.65,14.62,14.65,226600.0,10.6804,10.7024,10.6804,10.7024,226600.0
2008-07-02 13:30:00,14.65,14.66,14.63,14.63,242200.0,10.7024,10.7097,10.6877,10.6877,242200.0
2008-07-02 13:40:00,14.63,14.65,14.62,14.65,220400.0,10.6877,10.7024,10.6804,10.7024,220400.0
2008-07-02 13:50:00,14.65,14.69,14.64,14.67,235400.0,10.7024,10.7316,10.695,10.717,235400.0
2008-07-02 14:00:00,14.65,14.68,14.62,14.63,241400.0,10.7024,10.7243,10.6804,10.6877,241400.0
2008-07-02 14:10:00,14.63,14.66,14.63,14.65,213400.0,10.6877,10.7097,10.6877,10.7024,213400.0
2008-07-02 14:20:00,14.65,14.65,14.55,14.55,377000.0,10.7024,10.7024,10.6293,10.6293,377000.0
2008-07-02 14:30:00,14.55,14.59,14.54,14.54,329200.0,10.6293,10.6585,10.622,10.622,329200.0
2008-07-02 14:40:00,14.54,14.61,14.53,14.59,338400.0,10.622,10.6731,10.6147,10.6585,338400.0
2008-07-02 14:50:00,14.58,14.6,14.53,14.55,258600.0,10.6512,10.6658,10.6147,10.6293,258600.0
2008-07-02 15:00:00,14.54,14.6,14.54,14.56,336600.0,10.622,10.6658,10.622,10.6366,336600.0
2008-07-02 15:10:00,14.56,14.59,14.55,14.55,346800.0,10.6366,10.6585,10.6293,10.6293,346800.0
2008-07-02 15:20:00,14.55,14.59,14.55,14.55,421600.0,10.6293,10.6585,10.6293,10.6293,421600.0
2008-07-02 15:30:00,14.55,14.56,14.51,14.53,491200.0,10.6293,10.6366,10.6001,10.6147,491200.0
2008-07-02 15:40:00,14.53,14.53,14.47,14.48,383800.0,10.6147,10.6147,10.5709,10.5782,383800.0
2008-07-02 15:50:00,14.48,14.54,14.48,14.49,615000.0,10.5782,10.622,10.5782,10.5855,615000.0
2008-07-03 08:00:00,14.22,14.22,14.22,14.22,200.0,10.3882,10.3882,10.3882,10.3882,200.0
2008-07-03 08:10:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:20:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:30:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:40:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:50:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:00:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:10:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:20:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:30:00,14.65,14.81,14.52,14.71,857600.0,10.7024,10.8192,10.6074,10.7462,857600.0
2008-07-03 09:40:00,14.71,14.76,14.63,14.68,641600.0,10.7462,10.7827,10.6877,10.7243,641600.0
2008-07-03 09:50:00,14.68,14.77,14.63,14.74,1030800.0,10.7243,10.79,10.6877,10.7681,1030800.0
2008-07-03 10:00:00,14.74,14.76,14.62,14.72,996400.0,10.7681,10.7827,10.6804,10.7535,996400.0
2008-07-03 10:10:00,14.72,14.77,14.68,14.76,426600.0,10.7535,10.79,10.7243,10.7827,426600.0
2008-07-03 10:20:00,14.76,14.78,14.71,14.77,397200.0,10.7827,10.7973,10.7462,10.79,397200.0
2008-07-03 10:30:00,14.77,14.79,14.72,14.75,542400.0,10.79,10.8046,10.7535,10.7754,542400.0
2008-07-03 10:40:00,14.75,14.76,14.68,14.75,491800.0,10.7754,10.7827,10.7243,10.7754,491800.0
2008-07-03 10:50:00,14.75,14.77,14.7,14.74,276400.0,10.7754,10.79,10.7389,10.7681,276400.0
2008-07-03 11:00:00,14.73,14.8,14.72,14.8,292800.0,10.7608,10.8119,10.7535,10.8119,292800.0
2008-07-03 11:10:00,14.79,14.85,14.77,14.85,281200.0,10.8046,10.8485,10.79,10.8485,281200.0
2008-07-03 11:20:00,14.85,14.86,14.81,14.86,368800.0,10.8485,10.8558,10.8192,10.8558,368800.0
2008-07-03 11:30:00,14.86,14.86,14.81,14.82,292400.0,10.8558,10.8558,10.8192,10.8265,292400.0
2008-07-03 11:40:00,14.82,14.85,14.76,14.85,329000.0,10.8265,10.8485,10.7827,10.8485,329000.0
2008-07-03 11:50:00,14.84,14.85,14.77,14.8,367200.0,10.8412,10.8485,10.79,10.8119,367200.0
2008-07-03 12:00:00,14.8,14.8,14.75,14.76,327600.0,10.8119,10.8119,10.7754,10.7827,327600.0
2008-07-03 12:10:00,14.76,14.77,14.74,14.74,283200.0,10.7827,10.79,10.7681,10.7681,283200.0
2008-07-03 12:20:00,14.74,14.74,14.71,14.72,307200.0,10.7681,10.7681,10.7462,10.7535,307200.0
2008-07-03 12:30:00,14.72,14.74,14.65,14.72,406000.0,10.7535,10.7681,10.7024,10.7535,406000.0
2008-07-03 12:40:00,14.72,14.75,14.71,14.74,482600.0,10.7535,10.7754,10.7462,10.7681,482600.0
2008-07-03 12:50:00,14.74,14.74,14.68,14.7,408000.0,10.7681,10.7681,10.7243,10.7389,408000.0
2008-07-07 09:30:00,14.79,14.91,14.73,14.82,754400.0,10.8046,10.8923,10.7608,10.8265,754400.0
2008-07-07 09:40:00,14.81,14.91,14.81,14.91,621600.0,10.8192,10.8923,10.8192,10.8923,621600.0
2008-07-07 09:50:00,14.91,14.95,14.88,14.9,564200.0,10.8923,10.9215,10.8704,10.885,564200.0
2008-07-07 10:00:00,14.9,14.9,14.86,14.88,594600.0,10.885,10.885,10.8558,10.8704,594600.0
2008-07-07 10:10:00,14.88,14.89,14.81,14.84,388000.0,10.8704,10.8777,10.8192,10.8412,388000.0
2008-07-07 10:20:00,14.84,14.86,14.79,14.85,403000.0,10.8412,10.8558,10.8046,10.8485,403000.0
2008-07-07 10:30:00,14.84,14.88,14.82,14.84,437400.0,10.8412,10.8704,10.8265,10.8412,437400.0
2008-07-07 10:40:00,14.84,14.88,14.82,14.84,237800.0,10.8412,10.8704,10.8265,10.8412,237800.0
2008-07-07 10:50:00,14.84,14.84,14.8,14.81,200800.0,10.8412,10.8412,10.8119,10.8192,200800.0
2008-07-07 11:00:00,14.81,14.84,14.76,14.78,311600.0,10.8192,10.8412,10.7827,10.7973,311600.0
2008-07-07 11:10:00,14.78,14.84,14.78,14.84,254200.0,10.7973,10.8412,10.7973,10.8412,254200.0
2008-07-07 11:20:00,14.84,14.86,14.81,14.82,194400.0,10.8412,10.8558,10.8192,10.8265,194400.0
2008-07-07 11:30:00,14.82,14.84,14.78,14.81,333600.0,10.8265,10.8412,10.7973,10.8192,333600.0
2008-07-07 11:40:00,14.81,14.85,14.81,14.81,196000.0,10.8192,10.8485,10.8192,10.8192,196000.0
2008-07-07 11:50:00,14.81,14.87,14.81,14.86,221600.0,10.8192,10.8631,10.8192,10.8558,221600.0
2008-07-07 12:00:00,14.85,14.87,14.83,14.83,278800.0,10.8485,10.8631,10.8338,10.8338,278800.0
2008-07-07 12:10:00,14.84,14.86,14.81,14.81,242800.0,10.8412,10.8558,10.8192,10.8192,242800.0
2008-07-07 12:20:00,14.81,14.82,14.67,14.68,494400.0,10.8192,10.8265,10.717,10.7243,494400.0
2008-07-07 12:30:00,14.68,14.76,14.65,14.76,448000.0,10.7243,10.7827,10.7024,10.7827,448000.0
2008-07-07 12:40:00,14.76,14.82,14.75,14.76,324800.0,10.7827,10.8265,10.7754,10.7827,324800.0
2008-07-07 12:50:00,14.77,14.81,14.65,14.67,284200.0,10.79,10.8192,10.7024,10.717,284200.0
2008-07-07 13:00:00,14.67,14.7,14.6,14.68,376200.0,10.717,10.7389,10.6658,10.7243,376200.0
2008-07-07 13:10:00,14.69,14.72,14.69,14.69,311400.0,10.7316,10.7535,10.7316,10.7316,311400.0
2008-07-07 13:20:00,14.69,14.7,14.66,14.66,177200.0,10.7316,10.7389,10.7097,10.7097,177200.0
2008-07-07 13:30:00,14.66,14.7,14.66,14.67,255800.0,10.7097,10.7389,10.7097,10.717,255800.0
2008-07-07 13:40:00,14.67,14.7,14.65,14.65,439800.0,10.717,10.7389,10.7024,10.7024,439800.0
2008-07-07 13:50:00,14.65,14.65,14.58,14.61,291800.0,10.7024,10.7024,10.6512,10.6731,291800.0
2008-07-07 14:00:00,14.6,14.65,14.59,14.6,331000.0,10.6658,10.7024,10.6585,10.6658,331000.0
2008-07-07 14:10:00,14.6,14.65,14.59,14.61,549800.0,10.6658,10.7024,10.6585,10.6731,549800.0
2008-07-07 14:20:00,14.62,14.64,14.59,14.62,483400.0,10.6804,10.695,10.6585,10.6804,483400.0
2008-07-07 14:30:00,14.61,14.63,14.56,14.56,484000.0,10.6731,10.6877,10.6366,10.6366,484000.0
2008-07-07 14:40:00,14.56,14.56,14.49,14.51,947200.0,10.6366,10.6366,10.5855,10.6001,947200.0
2008-07-07 14:50:00,14.51,14.56,14.49,14.56,396600.0,10.6001,10.6366,10.5855,10.6366,396600.0
2008-07-07 15:00:00,14.56,14.64,14.55,14.63,517000.0,10.6366,10.695,10.6293,10.6877,517000.0
2008-07-07 15:10:00,14.63,14.67,14.59,14.62,845800.0,10.6877,10.717,10.6585,10.6804,845800.0
2008-07-07 15:20:00,14.63,14.72,14.6,14.71,704400.0,10.6877,10.7535,10.6658,10.7462,704400.0
2008-07-07 15:30:00,14.71,14.76,14.69,14.76,644000.0,10.7462,10.7827,10.7316,10.7827,644000.0
2008-07-07 15:40:00,14.76,14.79,14.73,14.76,825200.0,10.7827,10.8046,10.7608,10.7827,825200.0
2008-07-07 15:50:00,14.76,14.77,14.66,14.67,1023000.0,10.7827,10.79,10.7097,10.717,1023000.0
2008-07-08 09:30:00,14.62,14.86,14.47,14.84,524800.0,10.6804,10.8558,10.5709,10.8412,524800.0
2008-07-08 09:40:00,14.81,14.93,14.8,14.9,532400.0,10.8192,10.9069,10.8119,10.885,532400.0
2008-07-08 09:50:00,14.9,14.93,14.88,14.92,398200.0,10.885,10.9069,10.8704,10.8996,398200.0
2008-07-08 10:00:00,14.9,14.93,14.77,14.9,791800.0,10.885,10.9069,10.79,10.885,791800.0
2008-07-08 10:10:00,14.91,14.91,14.77,14.84,390200.0,10.8923,10.8923,10.79,10.8412,390200.0
2008-07-08 10:20:00,14.84,14.9,14.8,14.87,296000.0,10.8412,10.885,10.8119,10.8631,296000.0
2008-07-08 10:30:00,14.86,14.93,14.86,14.89,1041800.0,10.8558,10.9069,10.8558,10.8777,1041800.0
2008-07-08 10:40:00,14.89,14.9,14.83,14.9,264000.0,10.8777,10.885,10.8338,10.885,264000.0
2008-07-08 10:50:00,14.9,14.9,14.86,14.89,327600.0,10.885,10.885,10.8558,10.8777,327600.0
2008-07-08 11:00:00,14.89,14.93,14.86,14.92,342000.0,10.8777,10.9069,10.8558,10.8996,342000.0
2008-07-08 11:10:00,14.92,14.97,14.91,14.95,922800.0,10.8996,10.9361,10.8923,10.9215,922800.0
2008-07-08 11:20:00,14.95,14.97,14.88,14.94,583200.0,10.9215,10.9361,10.8704,10.9142,583200.0
2008-07-08 11:30:00,14.94,14.94,14.86,14.86,486400.0,10.9142,10.9142,10.8558,10.8558,486400.0
2008-07-08 11:40:00,14.85,14.92,14.83,14.88,235800.0,10.8485,10.8996,10.8338,10.8704,235800.0
2008-07-08 11:50:00,14.88,14.88,14.85,14.87,219000.0,10.8704,10.8704,10.8485,10.8631,219000.0
2008-07-08 12:00:00,14.87,14.88,14.85,14.88,509000.0,10.8631,10.8704,10.8485,10.8704,509000.0
2008-07-08 12:10:00,14.87,14.88,14.82,14.85,328400.0,10.8631,10.8704,10.8265,10.8485,328400.0
2008-07-08 12:20:00,14.85,14.88,14.84,14.87,229400.0,10.8485,10.8704,10.8412,10.8631,229400.0
2008-07-08 12:30:00,14.87,14.88,14.85,14.85,285400.0,10.8631,10.8704,10.8485,10.8485,285400.0
2008-07-08 12:40:00,14.85,14.87,14.84,14.85,166000.0,10.8485,10.8631,10.8412,10.8485,166000.0
2008-07-08 12:50:00,14.86,14.88,14.86,14.88,121000.0,10.8558,10.8704,10.8558,10.8704,121000.0
2008-07-08 13:00:00,14.88,14.9,14.87,14.88,258000.0,10.8704,10.885,10.8631,10.8704,258000.0
2008-07-08 13:10:00,14.88,14.88,14.85,14.86,165200.0,10.8704,10.8704,10.8485,10.8558,165200.0
2008-07-08 13:20:00,14.86,14.87,14.84,14.86,165000.0,10.8558,10.8631,10.8412,10.8558,165000.0
2008-07-08 13:30:00,14.86,14.86,14.77,14.77,400400.0,10.8558,10.8558,10.79,10.79,400400.0
2008-07-08 13:40:00,14.77,14.81,14.76,14.77,448200.0,10.79,10.8192,10.7827,10.79,448200.0
2008-07-08 13:50:00,14.77,14.78,14.74,14.77,248400.0,10.79,10.7973,10.7681,10.79,248400.0
2008-07-08 14:00:00,14.78,14.83,14.77,14.78,394200.0,10.7973,10.8338,10.79,10.7973,394200.0
2008-07-08 14:10:00,14.78,14.79,14.75,14.79,261600.0,10.7973,10.8046,10.7754,10.8046,261600.0
2008-07-08 14:20:00,14.8,14.84,14.78,14.82,366000.0,10.8119,10.8412,10.7973,10.8265,366000.0
2008-07-08 14:30:00,14.83,14.86,14.8,14.81,396400.0,10.8338,10.8558,10.8119,10.8192,396400.0
2008-07-08 14:40:00,14.8,14.85,14.8,14.81,428600.0,10.8119,10.8485,10.8119,10.8192,428600.0
2008-07-08 14:50:00,14.81,14.85,14.8,14.84,388400.0,10.8192,10.8485,10.8119,10.8412,388400.0
2008-07-08 15:00:00,14.84,14.89,14.82,14.88,735000.0,10.8412,10.8777,10.8265,10.8704,735000.0
2008-07-08 15:10:00,14.88,14.9,14.84,14.85,619000.0,10.8704,10.885,10.8412,10.8485,619000.0
2008-07-08 15:20:00,14.85,14.87,14.84,14.87,553800.0,10.8485,10.8631,10.8412,10.8631,553800.0
2008-07-08 15:30:00,14.87,14.88,14.81,14.84,680200.0,10.8631,10.8704,10.8192,10.8412,680200.0
2008-07-08 15:40:00,14.84,14.88,14.8,14.88,1006000.0,10.8412,10.8704,10.8119,10.8704,1006000.0
2008-07-08 15:50:00,14.88,14.91,14.85,14.89,667200.0,10.8704,10.8923,10.8485,10.8777,667200.0
2008-07-09 09:30:00,14.93,14.93,14.74,14.74,370200.0,10.9069,10.9069,10.7681,10.7681,370200.0
2008-07-09 09:40:00,14.74,14.8,14.68,14.74,353400.0,10.7681,10.8119,10.7243,10.7681,353400.0
2008-07-09 09:50:00,14.76,14.83,14.72,14.81,334000.0,10.7827,10.8338,10.7535,10.8192,334000.0
2008-07-09 10:00:00,14.81,14.85,14.76,14.81,373600.0,10.8192,10.8485,10.7827,10.8192,373600.0
2008-07-09 10:10:00,14.81,14.82,14.74,14.76,423200.0,10.8192,10.8265,10.7681,10.7827,423200.0
2008-07-09 10:20:00,14.76,14.77,14.72,14.75,423600.0,10.7827,10.79,10.7535,10.7754,423600.0
2008-07-09 10:30:00,14.76,14.78,14.65,14.67,470400.0,10.7827,10.7973,10.7024,10.717,470400.0
2008-07-09 10:40:00,14.68,14.74,14.65,14.71,225800.0,10.7243,10.7681,10.7024,10.7462,225800.0
2008-07-09 10:50:00,14.7,14.74,14.68,14.71,276200.0,10.7389,10.7681,10.7243,10.7462,276200.0
2008-07-09 11:00:00,14.71,14.75,14.7,14.71,218600.0,10.7462,10.7754,10.7389,10.7462,218600.0
2008-07-09 11:10:00,14.71,14.75,14.7,14.75,442800.0,10.7462,10.7754,10.7389,10.7754,442800.0
2008-07-09 11:20:00,14.74,14.78,14.72,14.75,232600.0,10.7681,10.7973,10.7535,10.7754,232600.0
2008-07-09 11:30:00,14.74,14.76,14.72,14.72,178400.0,10.7681,10.7827,10.7535,10.7535,178400.0
2008-07-09 11:40:00,14.72,14.76,14.71,14.72,152800.0,10.7535,10.7827,10.7462,10.7535,152800.0
2008-07-09 11:50:00,14.72,14.76,14.71,14.74,190200.0,10.7535,10.7827,10.7462,10.7681,190200.0
2008-07-09 12:00:00,14.74,14.75,14.71,14.75,201000.0,10.7681,10.7754,10.7462,10.7754,201000.0
2008-07-09 12:10:00,14.76,14.77,14.74,14.77,152800.0,10.7827,10.79,10.7681,10.79,152800.0
2008-07-09 12:20:00,14.77,14.8,14.77,14.77,195200.0,10.79,10.8119,10.79,10.79,195200.0
2008-07-09 12:30:00,14.77,14.77,14.72,14.74,177800.0,10.79,10.79,10.7535,10.7681,177800.0
2008-07-09 12:40:00,14.74,14.78,14.73,14.76,182000.0,10.7681,10.7973,10.7608,10.7827,182000.0
2008-07-09 12:50:00,14.76,14.78,14.74,14.75,125000.0,10.7827,10.7973,10.7681,10.7754,125000.0
2008-07-09 13:00:00,14.76,14.77,14.72,14.72,172400.0,10.7827,10.79,10.7535,10.7535,172400.0
2008-07-09 13:10:00,14.73,14.78,14.72,14.78,146200.0,10.7608,10.7973,10.7535,10.7973,146200.0
2008-07-09 13:20:00,14.78,14.79,14.73,14.75,472000.0,10.7973,10.8046,10.7608,10.7754,472000.0
2008-07-09 13:30:00,14.74,14.76,14.71,14.71,229200.0,10.7681,10.7827,10.7462,10.7462,229200.0
2008-07-09 13:40:00,14.71,14.76,14.71,14.76,276000.0,10.7462,10.7827,10.7462,10.7827,276000.0
2008-07-09 13:50:00,14.76,14.77,14.72,14.75,163400.0,10.7827,10.79,10.7535,10.7754,163400.0
2008-07-09 14:00:00,14.75,14.79,14.71,14.77,305400.0,10.7754,10.8046,10.7462,10.79,305400.0
2008-07-09 14:10:00,14.76,14.79,14.72,14.72,338800.0,10.7827,10.8046,10.7535,10.7535,338800.0
2008-07-09 14:20:00,14.72,14.77,14.71,14.73,253200.0,10.7535,10.79,10.7462,10.7608,253200.0
2008-07-09 14:30:00,14.73,14.77,14.73,14.76,173000.0,10.7608,10.79,10.7608,10.7827,173000.0
2008-07-09 14:40:00,14.76,14.78,14.74,14.76,192400.0,10.7827,10.7973,10.7681,10.7827,192400.0
2008-07-09 14:50:00,14.76,14.77,14.7,14.72,210000.0,10.7827,10.79,10.7389,10.7535,210000.0
2008-07-09 15:00:00,14.72,14.75,14.69,14.7,293400.0,10.7535,10.7754,10.7316,10.7389,293400.0
2008-07-09 15:10:00,14.7,14.72,14.67,14.68,358600.0,10.7389,10.7535,10.717,10.7243,358600.0
2008-07-09 15:20:00,14.67,14.73,14.65,14.71,305200.0,10.717,10.7608,10.7024,10.7462,305200.0
2008-07-09 15:30:00,14.72,14.75,14.71,14.71,257200.0,10.7535,10.7754,10.7462,10.7462,257200.0
2008-07-09 15:40:00,14.71,14.71,14.62,14.64,440400.0,10.7462,10.7462,10.6804,10.695,440400.0
2008-07-09 15:50:00,14.64,14.67,14.62,14.63,597400.0,10.695,10.717,10.6804,10.6877,597400.0
2008-07-10 09:30:00,14.63,14.73,14.52,14.6,406800.0,10.6877,10.7608,10.6074,10.6658,406800.0
2008-07-10 09:40:00,14.6,14.75,14.55,14.72,618400.0,10.6658,10.7754,10.6293,10.7535,618400.0
2008-07-10 09:50:00,14.73,14.75,14.69,14.7,423800.0,10.7608,10.7754,10.7316,10.7389,423800.0
2008-07-10 10:00:00,14.7,14.74,14.68,14.74,621000.0,10.7389,10.7681,10.7243,10.7681,621000.0
2008-07-10 10:10:00,14.74,14.76,14.64,14.66,467200.0,10.7681,10.7827,10.695,10.7097,467200.0
2008-07-10 10:20:00,14.66,14.72,14.61,14.61,489600.0,10.7097,10.7535,10.6731,10.6731,489600.0
2008-07-10 10:30:00,14.61,14.69,14.61,14.68,295600.0,10.6731,10.7316,10.6731,10.7243,295600.0
2008-07-10 10:40:00,14.69,14.72,14.6,14.6,577800.0,10.7316,10.7535,10.6658,10.6658,577800.0
2008-07-10 10:50:00,14.6,14.66,14.58,14.62,300600.0,10.6658,10.7097,10.6512,10.6804,300600.0
2008-07-10 11:00:00,14.62,14.74,14.61,14.71,332600.0,10.6804,10.7681,10.6731,10.7462,332600.0
2008-07-10 11:10:00,14.71,14.76,14.67,14.68,260600.0,10.7462,10.7827,10.717,10.7243,260600.0
2008-07-10 11:20:00,14.69,14.7,14.65,14.68,169200.0,10.7316,10.7389,10.7024,10.7243,169200.0
2008-07-10 11:30:00,14.68,14.72,14.67,14.7,404400.0,10.7243,10.7535,10.717,10.7389,404400.0
2008-07-10 11:40:00,14.7,14.76,14.7,14.74,269400.0,10.7389,10.7827,10.7389,10.7681,269400.0
2008-07-10 11:50:00,14.74,14.77,14.71,14.77,230800.0,10.7681,10.79,10.7462,10.79,230800.0
2008-07-10 12:00:00,14.77,14.86,14.77,14.84,433200.0,10.79,10.8558,10.79,10.8412,433200.0
2008-07-10 12:10:00,14.84,14.86,14.81,14.82,296000.0,10.8412,10.8558,10.8192,10.8265,296000.0
2008-07-10 12:20:00,14.82,14.82,14.72,14.73,143000.0,10.8265,10.8265,10.7535,10.7608,143000.0
2008-07-10 12:30:00,14.74,14.75,14.72,14.74,168600.0,10.7681,10.7754,10.7535,10.7681,168600.0
2008-07-10 12:40:00,14.74,14.76,14.73,14.75,156200.0,10.7681,10.7827,10.7608,10.7754,156200.0
2008-07-10 12:50:00,14.76,14.76,14.67,14.67,250200.0,10.7827,10.7827,10.717,10.717,250200.0
2008-07-10 13:00:00,14.67,14.73,14.67,14.71,254000.0,10.717,10.7608,10.717,10.7462,254000.0
2008-07-10 13:10:00,14.71,14.74,14.68,14.7,300400.0,10.7462,10.7681,10.7243,10.7389,300400.0
2008-07-10 13:20:00,14.7,14.74,14.7,14.72,303600.0,10.7389,10.7681,10.7389,10.7535,303600.0
2008-07-10 13:30:00,14.72,14.74,14.7,14.71,534200.0,10.7535,10.7681,10.7389,10.7462,534200.0
2008-07-10 13:40:00,14.71,14.77,14.71,14.77,220400.0,10.7462,10.79,10.7462,10.79,220400.0
2008-07-10 13:50:00,14.77,14.78,14.74,14.74,218400.0,10.79,10.7973,10.7681,10.7681,218400.0
2008-07-10 14:00:00,14.74,14.79,14.74,14.76,310000.0,10.7681,10.8046,10.7681,10.7827,310000.0
2008-07-10 14:10:00,14.76,14.77,14.74,14.75,324400.0,10.7827,10.79,10.7681,10.7754,324400.0
2008-07-10 14:20:00,14.75,14.78,14.69,14.72,453400.0,10.7754,10.7973,10.7316,10.7535,453400.0
2008-07-10 14:30:00,14.73,14.76,14.7,14.72,349600.0,10.7608,10.7827,10.7389,10.7535,349600.0
2008-07-10 14:40:00,14.72,14.72,14.63,14.63,346400.0,10.7535,10.7535,10.6877,10.6877,346400.0
2008-07-10 14:50:00,14.65,14.67,14.61,14.63,419400.0,10.7024,10.717,10.6731,10.6877,419400.0
2008-07-10 15:00:00,14.64,14.7,14.63,14.7,541200.0,10.695,10.7389,10.6877,10.7389,541200.0
2008-07-10 15:10:00,14.7,14.7,14.67,14.67,419400.0,10.7389,10.7389,10.717,10.717,419400.0
2008-07-10 15:20:00,14.67,14.71,14.65,14.67,475200.0,10.717,10.7462,10.7024,10.717,475200.0
2008-07-10 15:30:00,14.67,14.69,14.6,14.61,660200.0,10.717,10.7316,10.6658,10.6731,660200.0
2008-07-10 15:40:00,14.61,14.66,14.59,14.65,657400.0,10.6731,10.7097,10.6585,10.7024,657400.0
2008-07-10 15:50:00,14.65,14.71,14.63,14.67,1007000.0,10.7024,10.7462,10.6877,10.717,1007000.0
2008-07-11 09:30:00,14.6,14.6,14.52,14.54,883200.0,10.6658,10.6658,10.6074,10.622,883200.0
2008-07-11 09:40:00,14.53,14.58,14.52,14.54,602000.0,10.6147,10.6512,10.6074,10.622,602000.0
2008-07-11 09:50:00,14.54,14.59,14.47,14.58,660600.0,10.622,10.6585,10.5709,10.6512,660600.0
2008-07-11 10:00:00,14.58,14.59,14.51,14.58,524000.0,10.6512,10.6585,10.6001,10.6512,524000.0
2008-07-11 10:10:00,14.57,14.58,14.47,14.52,410400.0,10.6439,10.6512,10.5709,10.6074,410400.0
2008-07-11 10:20:00,14.53,14.56,14.42,14.45,985400.0,10.6147,10.6366,10.5343,10.5562,985400.0
2008-07-11 10:30:00,14.45,14.49,14.33,14.33,1012600.0,10.5562,10.5855,10.4686,10.4686,1012600.0
2008-07-11 10:40:00,14.33,14.44,14.31,14.44,447800.0,10.4686,10.5489,10.454,10.5489,447800.0
2008-07-11 10:50:00,14.44,14.45,14.33,14.33,412400.0,10.5489,10.5562,10.4686,10.4686,412400.0
2008-07-11 11:00:00,14.33,14.38,14.31,14.37,456400.0,10.4686,10.5051,10.454,10.4978,456400.0
2008-07-11 11:10:00,14.37,14.37,14.31,14.36,334400.0,10.4978,10.4978,10.454,10.4905,334400.0
2008-07-11 11:20:00,14.36,14.38,14.34,14.35,527400.0,10.4905,10.5051,10.4759,10.4832,527400.0
2008-07-11 11:30:00,14.35,14.38,14.29,14.34,548800.0,10.4832,10.5051,10.4394,10.4759,548800.0
2008-07-11 11:40:00,14.34,14.37,14.26,14.27,736200.0,10.4759,10.4978,10.4174,10.4247,736200.0
2008-07-11 11:50:00,14.27,14.28,14.25,14.27,642200.0,10.4247,10.4321,10.4101,10.4247,642200.0
2008-07-11 12:00:00,14.28,14.3,14.22,14.29,729600.0,10.4321,10.4467,10.3882,10.4394,729600.0
2008-07-11 12:10:00,14.29,14.34,14.24,14.32,439200.0,10.4394,10.4759,10.4028,10.4613,439200.0
2008-07-11 12:20:00,14.32,14.35,14.3,14.33,411600.0,10.4613,10.4832,10.4467,10.4686,411600.0
2008-07-11 12:30:00,14.33,14.33,14.25,14.28,387200.0,10.4686,10.4686,10.4101,10.4321,387200.0
2008-07-11 12:40:00,14.27,14.35,14.25,14.35,314400.0,10.4247,10.4832,10.4101,10.4832,314400.0
2008-07-11 12:50:00,14.35,14.38,14.31,14.33,286600.0,10.4832,10.5051,10.454,10.4686,286600.0
2008-07-11 13:00:00,14.34,14.34,14.29,14.33,429600.0,10.4759,10.4759,10.4394,10.4686,429600.0
2008-07-11 13:10:00,14.33,14.35,14.29,14.35,617600.0,10.4686,10.4832,10.4394,10.4832,617600.0
2008-07-11 13:20:00,14.34,14.35,14.29,14.3,489000.0,10.4759,10.4832,10.4394,10.4467,489000.0
2008-07-11 13:30:00,14.29,14.36,14.29,14.36,537400.0,10.4394,10.4905,10.4394,10.4905,537400.0
2008-07-11 13:40:00,14.36,14.42,14.35,14.35,430400.0,10.4905,10.5343,10.4832,10.4832,430400.0
2008-07-11 13:50:00,14.35,14.38,14.33,14.36,313600.0,10.4832,10.5051,10.4686,10.4905,313600.0
2008-07-11 14:00:00,14.36,14.46,14.34,14.44,355600.0,10.4905,10.5636,10.4759,10.5489,355600.0
2008-07-11 14:10:00,14.44,14.49,14.43,14.47,347000.0,10.5489,10.5855,10.5416,10.5709,347000.0
2008-07-11 14:20:00,14.47,14.49,14.36,14.37,390400.0,10.5709,10.5855,10.4905,10.4978,390400.0
2008-07-11 14:30:00,14.37,14.4,14.35,14.4,276000.0,10.4978,10.5197,10.4832,10.5197,276000.0
2008-07-11 14:40:00,14.4,14.56,14.38,14.54,351200.0,10.5197,10.6366,10.5051,10.622,351200.0
2008-07-11 14:50:00,14.54,14.6,14.43,14.51,719400.0,10.622,10.6658,10.5416,10.6001,719400.0
2008-07-11 15:00:00,14.51,14.61,14.46,14.56,672800.0,10.6001,10.6731,10.5636,10.6366,672800.0
2008-07-11 15:10:00,14.56,14.58,14.44,14.46,563000.0,10.6366,10.6512,10.5489,10.5636,563000.0
2008-07-11 15:20:00,14.46,14.53,14.43,14.46,460600.0,10.5636,10.6147,10.5416,10.5636,460600.0
2008-07-11 15:30:00,14.46,14.48,14.38,14.46,443600.0,10.5636,10.5782,10.5051,10.5636,443600.0
2008-07-11 15:40:00,14.45,14.46,14.39,14.43,497200.0,10.5562,10.5636,10.5124,10.5416,497200.0
2008-07-11 15:50:00,14.43,14.49,14.42,14.44,547000.0,10.5416,10.5855,10.5343,10.5489,547000.0
2008-07-14 09:30:00,14.59,14.59,14.4,14.44,242400.0,10.6585,10.6585,10.5197,10.5489,242400.0
2008-07-14 09:40:00,14.44,14.51,14.43,14.44,342400.0,10.5489,10.6001,10.5416,10.5489,342400.0
2008-07-14 09:50:00,14.44,14.46,14.35,14.43,333400.0,10.5489,10.5636,10.4832,10.5416,333400.0
2008-07-14 10:00:00,14.43,14.47,14.38,14.39,387800.0,10.5416,10.5709,10.5051,10.5124,387800.0
2008-07-14 10:10:00,14.39,14.45,14.36,14.43,198400.0,10.5124,10.5562,10.4905,10.5416,198400.0
2008-07-14 10:20:00,14.43,14.45,14.27,14.35,245600.0,10.5416,10.5562,10.4247,10.4832,245600.0
2008-07-14 10:30:00,14.35,14.4,14.34,14.38,246800.0,10.4832,10.5197,10.4759,10.5051,246800.0
2008-07-14 10:40:00,14.38,14.45,14.36,14.41,227400.0,10.5051,10.5562,10.4905,10.527,227400.0
2008-07-14 10:50:00,14.41,14.46,14.4,14.46,166600.0,10.527,10.5636,10.5197,10.5636,166600.0
2008-07-14 11:00:00,14.46,14.47,14.37,14.37,152400.0,10.5636,10.5709,10.4978,10.4978,152400.0
2008-07-14 11:10:00,14.37,14.37,14.29,14.3,630200.0,10.4978,10.4978,10.4394,10.4467,630200.0
2008-07-14 11:20:00,14.3,14.31,14.21,14.27,455200.0,10.4467,10.454,10.3809,10.4247,455200.0
2008-07-14 11:30:00,14.26,14.29,14.22,14.28,222400.0,10.4174,10.4394,10.3882,10.4321,222400.0
2008-07-14 11:40:00,14.28,14.3,14.24,14.26,140000.0,10.4321,10.4467,10.4028,10.4174,140000.0
2008-07-14 11:50:00,14.24,14.26,14.15,14.21,204000.0,10.4028,10.4174,10.3371,10.3809,204000.0
2008-07-14 12:00:00,14.2,14.24,14.15,14.17,195200.0,10.3736,10.4028,10.3371,10.3517,195200.0
2008-07-14 12:10:00,14.17,14.21,14.13,14.2,233800.0,10.3517,10.3809,10.3225,10.3736,233800.0
2008-07-14 12:20:00,14.2,14.24,14.2,14.23,182600.0,10.3736,10.4028,10.3736,10.3955,182600.0
2008-07-14 12:30:00,14.23,14.24,14.16,14.21,239800.0,10.3955,10.4028,10.3444,10.3809,239800.0
2008-07-14 12:40:00,14.21,14.24,14.19,14.22,176800.0,10.3809,10.4028,10.3663,10.3882,176800.0
2008-07-14 12:50:00,14.22,14.25,14.22,14.22,111200.0,10.3882,10.4101,10.3882,10.3882,111200.0
2008-07-14 13:00:00,14.22,14.22,14.19,14.21,231000.0,10.3882,10.3882,10.3663,10.3809,231000.0
2008-07-14 13:10:00,14.21,14.26,14.2,14.25,218600.0,10.3809,10.4174,10.3736,10.4101,218600.0
2008-07-14 13:20:00,14.25,14.29,14.24,14.29,204400.0,10.4101,10.4394,10.4028,10.4394,204400.0
2008-07-14 13:30:00,14.29,14.33,14.26,14.33,155800.0,10.4394,10.4686,10.4174,10.4686,155800.0
2008-07-14 13:40:00,14.33,14.38,14.3,14.38,256200.0,10.4686,10.5051,10.4467,10.5051,256200.0
2008-07-14 13:50:00,14.38,14.38,14.33,14.35,223400.0,10.5051,10.5051,10.4686,10.4832,223400.0
2008-07-14 14:00:00,14.35,14.37,14.33,14.35,168800.0,10.4832,10.4978,10.4686,10.4832,168800.0
2008-07-14 14:10:00,14.35,14.37,14.31,14.35,196200.0,10.4832,10.4978,10.454,10.4832,196200.0
2008-07-14 14:20:00,14.34,14.38,14.34,14.35,147600.0,10.4759,10.5051,10.4759,10.4832,147600.0
2008-07-14 14:30:00,14.35,14.37,14.34,14.35,154800.0,10.4832,10.4978,10.4759,10.4832,154800.0
2008-07-14 14:40:00,14.36,14.37,14.31,14.31,222800.0,10.4905,10.4978,10.454,10.454,222800.0
2008-07-14 14:50:00,14.31,14.35,14.3,14.33,201400.0,10.454,10.4832,10.4467,10.4686,201400.0
2008-07-14 15:00:00,14.33,14.33,14.3,14.31,222400.0,10.4686,10.4686,10.4467,10.454,222400.0
2008-07-14 15:10:00,14.32,14.35,14.29,14.31,520800.0,10.4613,10.4832,10.4394,10.454,520800.0
2008-07-14 15:20:00,14.31,14.4,14.3,14.37,469400.0,10.454,10.5197,10.4467,10.4978,469400.0
2008-07-14 15:30:00,14.36,14.4,14.35,14.35,334600.0,10.4905,10.5197,10.4832,10.4832,334600.0
2008-07-14 15:40:00,14.35,14.35,14.29,14.35,386000.0,10.4832,10.4832,10.4394,10.4832,386000.0
2008-07-14 15:50:00,14.35,14.35,14.26,14.27,418400.0,10.4832,10.4832,10.4174,10.4247,418400.0
2008-07-15 09:30:00,14.16,14.32,14.15,14.24,415600.0,10.3444,10.4613,10.3371,10.4028,415600.0
2008-07-15 09:40:00,14.24,14.36,14.22,14.35,404600.0,10.4028,10.4905,10.3882,10.4832,404600.0
2008-07-15 09:50:00,14.35,14.35,14.28,14.33,669400.0,10.4832,10.4832,10.4321,10.4686,669400.0
2008-07-15 10:00:00,14.33,14.34,14.13,14.2,859000.0,10.4686,10.4759,10.3225,10.3736,859000.0
2008-07-15 10:10:00,14.2,14.22,14.13,14.18,702800.0,10.3736,10.3882,10.3225,10.359,702800.0
2008-07-15 10:20:00,14.18,14.21,14.1,14.12,543600.0,10.359,10.3809,10.3006,10.3152,543600.0
2008-07-15 10:30:00,14.13,14.13,14.04,14.08,471800.0,10.3225,10.3225,10.2567,10.2859,471800.0
2008-07-15 10:40:00,14.07,14.16,14.04,14.16,336400.0,10.2786,10.3444,10.2567,10.3444,336400.0
2008-07-15 10:50:00,14.16,14.22,14.13,14.15,690600.0,10.3444,10.3882,10.3225,10.3371,690600.0
2008-07-15 11:00:00,14.15,14.4,14.13,14.38,973800.0,10.3371,10.5197,10.3225,10.5051,973800.0
2008-07-15 11:10:00,14.38,14.38,14.22,14.27,710400.0,10.5051,10.5051,10.3882,10.4247,710400.0
2008-07-15 11:20:00,14.26,14.32,14.21,14.21,566200.0,10.4174,10.4613,10.3809,10.3809,566200.0
2008-07-15 11:30:00,14.21,14.21,14.15,14.18,406000.0,10.3809,10.3809,10.3371,10.359,406000.0
2008-07-15 11:40:00,14.18,14.22,14.14,14.2,268600.0,10.359,10.3882,10.3298,10.3736,268600.0
2008-07-15 11:50:00,14.2,14.31,14.2,14.29,396000.0,10.3736,10.454,10.3736,10.4394,396000.0
2008-07-15 12:00:00,14.29,14.35,14.26,14.27,453600.0,10.4394,10.4832,10.4174,10.4247,453600.0
2008-07-15 12:10:00,14.27,14.34,14.26,14.34,326400.0,10.4247,10.4759,10.4174,10.4759,326400.0
2008-07-15 12:20:00,14.34,14.34,14.28,14.31,317200.0,10.4759,10.4759,10.4321,10.454,317200.0
2008-07-15 12:30:00,14.31,14.37,14.29,14.33,475400.0,10.454,10.4978,10.4394,10.4686,475400.0
2008-07-15 12:40:00,14.33,14.38,14.3,14.3,511000.0,10.4686,10.5051,10.4467,10.4467,511000.0
2008-07-15 12:50:00,14.3,14.34,14.28,14.34,232200.0,10.4467,10.4759,10.4321,10.4759,232200.0
2008-07-15 13:00:00,14.35,14.38,14.3,14.31,370000.0,10.4832,10.5051,10.4467,10.454,370000.0
2008-07-15 13:10:00,14.31,14.32,14.27,14.28,224800.0,10.454,10.4613,10.4247,10.4321,224800.0
2008-07-15 13:20:00,14.28,14.29,14.22,14.24,238600.0,10.4321,10.4394,10.3882,10.4028,238600.0
2008-07-15 13:30:00,14.24,14.29,14.21,14.22,284400.0,10.4028,10.4394,10.3809,10.3882,284400.0
2008-07-15 13:40:00,14.22,14.31,14.22,14.31,170200.0,10.3882,10.454,10.3882,10.454,170200.0
2008-07-15 13:50:00,14.32,14.33,14.27,14.29,222400.0,10.4613,10.4686,10.4247,10.4394,222400.0
2008-07-15 14:00:00,14.29,14.29,14.24,14.27,289400.0,10.4394,10.4394,10.4028,10.4247,289400.0
2008-07-15 14:10:00,14.26,14.31,14.24,14.3,281400.0,10.4174,10.454,10.4028,10.4467,281400.0
2008-07-15 14:20:00,14.3,14.3,14.26,14.29,299600.0,10.4467,10.4467,10.4174,10.4394,299600.0
2008-07-15 14:30:00,14.29,14.33,14.27,14.3,334600.0,10.4394,10.4686,10.4247,10.4467,334600.0
2008-07-15 14:40:00,14.3,14.31,14.27,14.31,199000.0,10.4467,10.454,10.4247,10.454,199000.0
2008-07-15 14:50:00,14.31,14.35,14.29,14.33,221800.0,10.454,10.4832,10.4394,10.4686,221800.0
2008-07-15 15:00:00,14.33,14.35,14.3,14.33,474800.0,10.4686,10.4832,10.4467,10.4686,474800.0
2008-07-15 15:10:00,14.33,14.35,14.29,14.3,367400.0,10.4686,10.4832,10.4394,10.4467,367400.0
2008-07-15 15:20:00,14.3,14.3,14.26,14.29,287600.0,10.4467,10.4467,10.4174,10.4394,287600.0
2008-07-15 15:30:00,14.3,14.32,14.27,14.28,464400.0,10.4467,10.4613,10.4247,10.4321,464400.0
2008-07-15 15:40:00,14.28,14.31,14.27,14.27,634200.0,10.4321,10.454,10.4247,10.4247,634200.0
2008-07-15 15:50:00,14.27,14.3,14.23,14.24,594400.0,10.4247,10.4467,10.3955,10.4028,594400.0
2008-07-16 09:30:00,14.28,14.31,14.09,14.21,243200.0,10.4321,10.454,10.2933,10.3809,243200.0
2008-07-16 09:40:00,14.21,14.28,14.2,14.24,352600.0,10.3809,10.4321,10.3736,10.4028,352600.0
2008-07-16 09:50:00,14.24,14.38,14.22,14.38,243800.0,10.4028,10.5051,10.3882,10.5051,243800.0
2008-07-16 10:00:00,14.37,14.38,14.2,14.21,412600.0,10.4978,10.5051,10.3736,10.3809,412600.0
2008-07-16 10:10:00,14.21,14.21,14.13,14.13,269400.0,10.3809,10.3809,10.3225,10.3225,269400.0
2008-07-16 10:20:00,14.13,14.18,14.11,14.17,310800.0,10.3225,10.359,10.3079,10.3517,310800.0
2008-07-16 10:30:00,14.18,14.43,14.17,14.43,529200.0,10.359,10.5416,10.3517,10.5416,529200.0
2008-07-16 10:40:00,14.42,14.48,14.31,14.31,450200.0,10.5343,10.5782,10.454,10.454,450200.0
2008-07-16 10:50:00,14.31,14.36,14.29,14.31,406800.0,10.454,10.4905,10.4394,10.454,406800.0
2008-07-16 11:00:00,14.31,14.4,14.31,14.33,318000.0,10.454,10.5197,10.454,10.4686,318000.0
2008-07-16 11:10:00,14.33,14.34,14.3,14.3,187200.0,10.4686,10.4759,10.4467,10.4467,187200.0
2008-07-16 11:20:00,14.3,14.3,14.23,14.25,217800.0,10.4467,10.4467,10.3955,10.4101,217800.0
2008-07-16 11:30:00,14.25,14.3,14.24,14.26,143000.0,10.4101,10.4467,10.4028,10.4174,143000.0
2008-07-16 11:40:00,14.27,14.28,14.22,14.22,257800.0,10.4247,10.4321,10.3882,10.3882,257800.0
2008-07-16 11:50:00,14.22,14.29,14.22,14.27,127800.0,10.3882,10.4394,10.3882,10.4247,127800.0
2008-07-16 12:00:00,14.28,14.28,14.24,14.26,134200.0,10.4321,10.4321,10.4028,10.4174,134200.0
2008-07-16 12:10:00,14.26,14.34,14.24,14.34,209000.0,10.4174,10.4759,10.4028,10.4759,209000.0
2008-07-16 12:20:00,14.34,14.37,14.3,14.36,199000.0,10.4759,10.4978,10.4467,10.4905,199000.0
2008-07-16 12:30:00,14.37,14.37,14.34,14.34,188000.0,10.4978,10.4978,10.4759,10.4759,188000.0
2008-07-16 12:40:00,14.34,14.34,14.31,14.33,124000.0,10.4759,10.4759,10.454,10.4686,124000.0
2008-07-16 12:50:00,14.33,14.36,14.32,14.32,113400.0,10.4686,10.4905,10.4613,10.4613,113400.0
2008-07-16 13:00:00,14.32,14.38,14.31,14.35,245200.0,10.4613,10.5051,10.454,10.4832,245200.0
2008-07-16 13:10:00,14.34,14.36,14.3,14.31,214000.0,10.4759,10.4905,10.4467,10.454,214000.0
2008-07-16 13:20:00,14.31,14.37,14.31,14.37,191600.0,10.454,10.4978,10.454,10.4978,191600.0
2008-07-16 13:30:00,14.37,14.37,14.34,14.36,201000.0,10.4978,10.4978,10.4759,10.4905,201000.0
2008-07-16 13:40:00,14.36,14.4,14.35,14.39,233000.0,10.4905,10.5197,10.4832,10.5124,233000.0
2008-07-16 13:50:00,14.39,14.4,14.35,14.4,145400.0,10.5124,10.5197,10.4832,10.5197,145400.0
2008-07-16 14:00:00,14.39,14.42,14.33,14.34,395800.0,10.5124,10.5343,10.4686,10.4759,395800.0
2008-07-16 14:10:00,14.34,14.47,14.33,14.44,332400.0,10.4759,10.5709,10.4686,10.5489,332400.0
2008-07-16 14:20:00,14.44,14.45,14.4,14.45,228800.0,10.5489,10.5562,10.5197,10.5562,228800.0
2008-07-16 14:30:00,14.45,14.48,14.44,14.47,187800.0,10.5562,10.5782,10.5489,10.5709,187800.0
2008-07-16 14:40:00,14.47,14.48,14.42,14.45,214800.0,10.5709,10.5782,10.5343,10.5562,214800.0
2008-07-16 14:50:00,14.45,14.46,14.4,14.41,238200.0,10.5562,10.5636,10.5197,10.527,238200.0
2008-07-16 15:00:00,14.41,14.45,14.39,14.4,268800.0,10.527,10.5562,10.5124,10.5197,268800.0
2008-07-16 15:10:00,14.39,14.44,14.38,14.42,320600.0,10.5124,10.5489,10.5051,10.5343,320600.0
2008-07-16 15:20:00,14.42,14.45,14.42,14.45,208600.0,10.5343,10.5562,10.5343,10.5562,208600.0
2008-07-16 15:30:00,14.45,14.47,14.43,14.47,419000.0,10.5562,10.5709,10.5416,10.5709,419000.0
2008-07-16 15:40:00,14.47,14.48,14.45,14.47,466200.0,10.5709,10.5782,10.5562,10.5709,466200.0
2008-07-16 15:50:00,14.47,14.5,14.43,14.49,587400.0,10.5709,10.5928,10.5416,10.5855,587400.0
2008-07-17 09:30:00,14.54,14.7,14.2,14.22,653200.0,10.622,10.7389,10.3736,10.3882,653200.0
2008-07-17 09:40:00,14.22,14.3,14.2,14.2,472600.0,10.3882,10.4467,10.3736,10.3736,472600.0
2008-07-17 09:50:00,14.21,14.29,14.18,14.26,566800.0,10.3809,10.4394,10.359,10.4174,566800.0
2008-07-17 10:00:00,14.26,14.3,14.22,14.24,534600.0,10.4174,10.4467,10.3882,10.4028,534600.0
2008-07-17 10:10:00,14.24,14.29,14.24,14.29,435200.0,10.4028,10.4394,10.4028,10.4394,435200.0
2008-07-17 10:20:00,14.29,14.31,14.24,14.29,496000.0,10.4394,10.454,10.4028,10.4394,496000.0
2008-07-17 10:30:00,14.29,14.47,14.26,14.41,490800.0,10.4394,10.5709,10.4174,10.527,490800.0
2008-07-17 10:40:00,14.41,14.44,14.32,14.38,386400.0,10.527,10.5489,10.4613,10.5051,386400.0
2008-07-17 10:50:00,14.38,14.38,14.25,14.33,397400.0,10.5051,10.5051,10.4101,10.4686,397400.0
2008-07-17 11:00:00,14.33,14.35,14.26,14.3,212600.0,10.4686,10.4832,10.4174,10.4467,212600.0
2008-07-17 11:10:00,14.3,14.42,14.3,14.4,330200.0,10.4467,10.5343,10.4467,10.5197,330200.0
2008-07-17 11:20:00,14.4,14.42,14.35,14.38,238000.0,10.5197,10.5343,10.4832,10.5051,238000.0
2008-07-17 11:30:00,14.38,14.44,14.36,14.4,405600.0,10.5051,10.5489,10.4905,10.5197,405600.0
2008-07-17 11:40:00,14.4,14.43,14.38,14.4,190000.0,10.5197,10.5416,10.5051,10.5197,190000.0
2008-07-17 11:50:00,14.4,14.41,14.36,14.37,428200.0,10.5197,10.527,10.4905,10.4978,428200.0
2008-07-17 12:00:00,14.37,14.37,14.31,14.35,261200.0,10.4978,10.4978,10.454,10.4832,261200.0
2008-07-17 12:10:00,14.36,14.38,14.35,14.37,136400.0,10.4905,10.5051,10.4832,10.4978,136400.0
2008-07-17 12:20:00,14.38,14.38,14.36,14.36,82000.0,10.5051,10.5051,10.4905,10.4905,82000.0
2008-07-17 12:30:00,14.36,14.36,14.31,14.33,180000.0,10.4905,10.4905,10.454,10.4686,180000.0
2008-07-17 12:40:00,14.32,14.37,14.32,14.37,122400.0,10.4613,10.4978,10.4613,10.4978,122400.0
2008-07-17 12:50:00,14.37,14.42,14.36,14.4,214000.0,10.4978,10.5343,10.4905,10.5197,214000.0
2008-07-17 13:00:00,14.4,14.42,14.38,14.42,209200.0,10.5197,10.5343,10.5051,10.5343,209200.0
2008-07-17 13:10:00,14.42,14.59,14.41,14.59,713600.0,10.5343,10.6585,10.527,10.6585,713600.0
2008-07-17 13:20:00,14.59,14.59,14.56,14.56,220000.0,10.6585,10.6585,10.6366,10.6366,220000.0
2008-07-17 13:30:00,14.56,14.61,14.56,14.6,398600.0,10.6366,10.6731,10.6366,10.6658,398600.0
2008-07-17 13:40:00,14.6,14.68,14.6,14.68,654200.0,10.6658,10.7243,10.6658,10.7243,654200.0
2008-07-17 13:50:00,14.68,14.68,14.61,14.63,206400.0,10.7243,10.7243,10.6731,10.6877,206400.0
2008-07-17 14:00:00,14.63,14.63,14.59,14.59,307200.0,10.6877,10.6877,10.6585,10.6585,307200.0
2008-07-17 14:10:00,14.59,14.6,14.54,14.56,312400.0,10.6585,10.6658,10.622,10.6366,312400.0
2008-07-17 14:20:00,14.57,14.62,14.56,14.62,321000.0,10.6439,10.6804,10.6366,10.6804,321000.0
2008-07-17 14:30:00,14.61,14.62,14.54,14.57,410800.0,10.6731,10.6804,10.622,10.6439,410800.0
2008-07-17 14:40:00,14.57,14.6,14.54,14.58,377600.0,10.6439,10.6658,10.622,10.6512,377600.0
2008-07-17 14:50:00,14.58,14.63,14.55,14.57,667800.0,10.6512,10.6877,10.6293,10.6439,667800.0
2008-07-17 15:00:00,14.56,14.6,14.47,14.48,870400.0,10.6366,10.6658,10.5709,10.5782,870400.0
2008-07-17 15:10:00,14.48,14.54,14.46,14.52,659600.0,10.5782,10.622,10.5636,10.6074,659600.0
2008-07-17 15:20:00,14.52,14.54,14.51,14.52,316800.0,10.6074,10.622,10.6001,10.6074,316800.0
2008-07-17 15:30:00,14.52,14.54,14.49,14.5,576200.0,10.6074,10.622,10.5855,10.5928,576200.0
2008-07-17 15:40:00,14.5,14.6,14.47,14.58,774000.0,10.5928,10.6658,10.5709,10.6512,774000.0
2008-07-17 15:50:00,14.58,14.62,14.58,14.6,657400.0,10.6512,10.6804,10.6512,10.6658,657400.0
2008-07-18 09:30:00,14.57,14.6,14.35,14.41,1809200.0,10.6439,10.6658,10.4832,10.527,1809200.0
2008-07-18 09:40:00,14.44,14.44,14.33,14.33,409800.0,10.5489,10.5489,10.4686,10.4686,409800.0
2008-07-18 09:50:00,14.34,14.38,14.25,14.26,403200.0,10.4759,10.5051,10.4101,10.4174,403200.0
2008-07-18 10:00:00,14.26,14.31,14.22,14.24,697600.0,10.4174,10.454,10.3882,10.4028,697600.0
2008-07-18 10:10:00,14.24,14.24,14.15,14.17,613800.0,10.4028,10.4028,10.3371,10.3517,613800.0
2008-07-18 10:20:00,14.18,14.18,14.13,14.13,622400.0,10.359,10.359,10.3225,10.3225,622400.0
2008-07-18 10:30:00,14.13,14.15,14.09,14.09,1347000.0,10.3225,10.3371,10.2933,10.2933,1347000.0
2008-07-18 10:40:00,14.09,14.11,14.07,14.11,731200.0,10.2933,10.3079,10.2786,10.3079,731200.0
2008-07-18 10:50:00,14.09,14.13,14.08,14.1,470200.0,10.2933,10.3225,10.2859,10.3006,470200.0
2008-07-18 11:00:00,14.11,14.13,14.09,14.09,391800.0,10.3079,10.3225,10.2933,10.2933,391800.0
2008-07-18 11:10:00,14.1,14.19,14.09,14.18,694200.0,10.3006,10.3663,10.2933,10.359,694200.0
2008-07-18 11:20:00,14.18,14.2,14.15,14.15,659400.0,10.359,10.3736,10.3371,10.3371,659400.0
2008-07-18 11:30:00,14.15,14.16,14.1,14.11,467800.0,10.3371,10.3444,10.3006,10.3079,467800.0
2008-07-18 11:40:00,14.11,14.15,14.1,14.1,400200.0,10.3079,10.3371,10.3006,10.3006,400200.0
2008-07-18 11:50:00,14.1,14.12,14.08,14.08,468400.0,10.3006,10.3152,10.2859,10.2859,468400.0
2008-07-18 12:00:00,14.08,14.12,14.08,14.08,211400.0,10.2859,10.3152,10.2859,10.2859,211400.0
2008-07-18 12:10:00,14.08,14.1,14.08,14.08,431800.0,10.2859,10.3006,10.2859,10.2859,431800.0
2008-07-18 12:20:00,14.08,14.1,14.07,14.08,274200.0,10.2859,10.3006,10.2786,10.2859,274200.0
2008-07-18 12:30:00,14.08,14.11,14.05,14.09,403200.0,10.2859,10.3079,10.264,10.2933,403200.0
2008-07-18 12:40:00,14.09,14.11,14.08,14.11,164000.0,10.2933,10.3079,10.2859,10.3079,164000.0
2008-07-18 12:50:00,14.11,14.12,14.07,14.1,406600.0,10.3079,10.3152,10.2786,10.3006,406600.0
2008-07-18 13:00:00,14.11,14.15,14.1,14.12,381800.0,10.3079,10.3371,10.3006,10.3152,381800.0
2008-07-18 13:10:00,14.12,14.16,14.1,14.1,357200.0,10.3152,10.3444,10.3006,10.3006,357200.0
2008-07-18 13:20:00,14.1,14.13,14.1,14.13,245800.0,10.3006,10.3225,10.3006,10.3225,245800.0
2008-07-18 13:30:00,14.13,14.14,14.1,14.1,201400.0,10.3225,10.3298,10.3006,10.3006,201400.0
2008-07-18 13:40:00,14.1,14.12,14.08,14.1,329800.0,10.3006,10.3152,10.2859,10.3006,329800.0
2008-07-18 13:50:00,14.09,14.1,14.02,14.04,337200.0,10.2933,10.3006,10.2421,10.2567,337200.0
2008-07-18 14:00:00,14.04,14.07,14.03,14.06,327600.0,10.2567,10.2786,10.2494,10.2713,327600.0
2008-07-18 14:10:00,14.05,14.1,14.05,14.08,246800.0,10.264,10.3006,10.264,10.2859,246800.0
2008-07-18 14:20:00,14.08,14.09,14.07,14.08,147600.0,10.2859,10.2933,10.2786,10.2859,147600.0
2008-07-18 14:30:00,14.08,14.11,14.03,14.1,313800.0,10.2859,10.3079,10.2494,10.3006,313800.0
2008-07-18 14:40:00,14.1,14.11,14.08,14.08,173400.0,10.3006,10.3079,10.2859,10.2859,173400.0
2008-07-18 14:50:00,14.09,14.1,14.06,14.07,276800.0,10.2933,10.3006,10.2713,10.2786,276800.0
2008-07-18 15:00:00,14.07,14.09,14.02,14.03,286200.0,10.2786,10.2933,10.2421,10.2494,286200.0
2008-07-18 15:10:00,14.03,14.06,14.01,14.02,305000.0,10.2494,10.2713,10.2348,10.2421,305000.0
2008-07-18 15:20:00,14.02,14.05,14.01,14.03,280600.0,10.2421,10.264,10.2348,10.2494,280600.0
2008-07-18 15:30:00,14.03,14.08,14.03,14.08,433400.0,10.2494,10.2859,10.2494,10.2859,433400.0
2008-07-18 15:40:00,14.07,14.1,14.06,14.1,403600.0,10.2786,10.3006,10.2713,10.3006,403600.0
2008-07-18 15:50:00,14.1,14.1,14.05,14.06,574200.0,10.3006,10.3006,10.264,10.2713,574200.0
2008-07-21 09:30:00,14.15,14.22,14.1,14.15,343400.0,10.3371,10.3882,10.3006,10.3371,343400.0
2008-07-21 09:40:00,14.15,14.2,14.12,14.2,297000.0,10.3371,10.3736,10.3152,10.3736,297000.0
2008-07-21 09:50:00,14.19,14.22,14.15,14.19,311000.0,10.3663,10.3882,10.3371,10.3663,311000.0
2008-07-21 10:00:00,14.18,14.19,14.05,14.13,258600.0,10.359,10.3663,10.264,10.3225,258600.0
2008-07-21 10:10:00,14.12,14.21,14.12,14.19,243000.0,10.3152,10.3809,10.3152,10.3663,243000.0
2008-07-21 10:20:00,14.19,14.21,14.13,14.14,255400.0,10.3663,10.3809,10.3225,10.3298,255400.0
2008-07-21 10:30:00,14.14,14.15,14.11,14.13,272200.0,10.3298,10.3371,10.3079,10.3225,272200.0
2008-07-21 10:40:00,14.13,14.15,14.11,14.15,209400.0,10.3225,10.3371,10.3079,10.3371,209400.0
2008-07-21 10:50:00,14.15,14.15,14.09,14.12,214000.0,10.3371,10.3371,10.2933,10.3152,214000.0
2008-07-21 11:00:00,14.12,14.19,14.08,14.19,206200.0,10.3152,10.3663,10.2859,10.3663,206200.0
2008-07-21 11:10:00,14.19,14.2,14.13,14.19,125200.0,10.3663,10.3736,10.3225,10.3663,125200.0
2008-07-21 11:20:00,14.19,14.22,14.17,14.2,172400.0,10.3663,10.3882,10.3517,10.3736,172400.0
2008-07-21 11:30:00,14.2,14.21,14.15,14.15,138000.0,10.3736,10.3809,10.3371,10.3371,138000.0
2008-07-21 11:40:00,14.15,14.19,14.14,14.17,214600.0,10.3371,10.3663,10.3298,10.3517,214600.0
2008-07-21 11:50:00,14.16,14.17,14.09,14.1,237200.0,10.3444,10.3517,10.2933,10.3006,237200.0
2008-07-21 12:00:00,14.1,14.14,14.1,14.13,157200.0,10.3006,10.3298,10.3006,10.3225,157200.0
2008-07-21 12:10:00,14.13,14.19,14.13,14.18,109400.0,10.3225,10.3663,10.3225,10.359,109400.0
2008-07-21 12:20:00,14.18,14.2,14.16,14.18,150800.0,10.359,10.3736,10.3444,10.359,150800.0
2008-07-21 12:30:00,14.17,14.19,14.15,14.17,99400.0,10.3517,10.3663,10.3371,10.3517,99400.0
2008-07-21 12:40:00,14.17,14.19,14.17,14.19,156000.0,10.3517,10.3663,10.3517,10.3663,156000.0
2008-07-21 12:50:00,14.19,14.2,14.18,14.19,185800.0,10.3663,10.3736,10.359,10.3663,185800.0
2008-07-21 13:00:00,14.19,14.2,14.18,14.2,163000.0,10.3663,10.3736,10.359,10.3736,163000.0
2008-07-21 13:10:00,14.2,14.2,14.18,14.19,250800.0,10.3736,10.3736,10.359,10.3663,250800.0
2008-07-21 13:20:00,14.19,14.2,14.18,14.19,184800.0,10.3663,10.3736,10.359,10.3663,184800.0
2008-07-21 13:30:00,14.2,14.23,14.19,14.22,164800.0,10.3736,10.3955,10.3663,10.3882,164800.0
2008-07-21 13:40:00,14.22,14.22,14.18,14.2,210200.0,10.3882,10.3882,10.359,10.3736,210200.0
2008-07-21 13:50:00,14.2,14.24,14.2,14.22,148400.0,10.3736,10.4028,10.3736,10.3882,148400.0
2008-07-21 14:00:00,14.22,14.23,14.18,14.21,204000.0,10.3882,10.3955,10.359,10.3809,204000.0
2008-07-21 14:10:00,14.21,14.22,14.2,14.2,192600.0,10.3809,10.3882,10.3736,10.3736,192600.0
2008-07-21 14:20:00,14.2,14.21,14.15,14.17,276600.0,10.3736,10.3809,10.3371,10.3517,276600.0
2008-07-21 14:30:00,14.17,14.21,14.15,14.16,196200.0,10.3517,10.3809,10.3371,10.3444,196200.0
2008-07-21 14:40:00,14.17,14.2,14.15,14.19,94600.0,10.3517,10.3736,10.3371,10.3663,94600.0
2008-07-21 14:50:00,14.19,14.24,14.19,14.23,193400.0,10.3663,10.4028,10.3663,10.3955,193400.0
2008-07-21 15:00:00,14.23,14.25,14.2,14.24,242200.0,10.3955,10.4101,10.3736,10.4028,242200.0
2008-07-21 15:10:00,14.24,14.26,14.22,14.24,232600.0,10.4028,10.4174,10.3882,10.4028,232600.0
2008-07-21 15:20:00,14.24,14.27,14.22,14.23,237400.0,10.4028,10.4247,10.3882,10.3955,237400.0
2008-07-21 15:30:00,14.23,14.24,14.22,14.23,291400.0,10.3955,10.4028,10.3882,10.3955,291400.0
2008-07-21 15:40:00,14.23,14.26,14.19,14.2,634400.0,10.3955,10.4174,10.3663,10.3736,634400.0
2008-07-21 15:50:00,14.21,14.21,14.15,14.15,831200.0,10.3809,10.3809,10.3371,10.3371,831200.0
2008-07-22 09:30:00,14.09,14.15,14.03,14.06,579200.0,10.2933,10.3371,10.2494,10.2713,579200.0
2008-07-22 09:40:00,14.06,14.14,14.06,14.13,384600.0,10.2713,10.3298,10.2713,10.3225,384600.0
2008-07-22 09:50:00,14.13,14.27,14.11,14.27,565200.0,10.3225,10.4247,10.3079,10.4247,565200.0
2008-07-22 10:00:00,14.27,14.38,14.27,14.33,571400.0,10.4247,10.5051,10.4247,10.4686,571400.0
2008-07-22 10:10:00,14.33,14.34,14.27,14.31,350400.0,10.4686,10.4759,10.4247,10.454,350400.0
2008-07-22 10:20:00,14.31,14.38,14.28,14.35,489200.0,10.454,10.5051,10.4321,10.4832,489200.0
2008-07-22 10:30:00,14.34,14.35,14.26,14.27,341400.0,10.4759,10.4832,10.4174,10.4247,341400.0
2008-07-22 10:40:00,14.27,14.38,14.26,14.38,200800.0,10.4247,10.5051,10.4174,10.5051,200800.0
2008-07-22 10:50:00,14.38,14.38,14.27,14.29,202600.0,10.5051,10.5051,10.4247,10.4394,202600.0
2008-07-22 11:00:00,14.29,14.34,14.28,14.33,359600.0,10.4394,10.4759,10.4321,10.4686,359600.0
2008-07-22 11:10:00,14.33,14.37,14.32,14.36,257000.0,10.4686,10.4978,10.4613,10.4905,257000.0
2008-07-22 11:20:00,14.36,14.4,14.36,14.38,260200.0,10.4905,10.5197,10.4905,10.5051,260200.0
2008-07-22 11:30:00,14.38,14.39,14.33,14.33,228600.0,10.5051,10.5124,10.4686,10.4686,228600.0
2008-07-22 11:40:00,14.33,14.38,14.25,14.37,339200.0,10.4686,10.5051,10.4101,10.4978,339200.0
2008-07-22 11:50:00,14.37,14.38,14.31,14.34,226800.0,10.4978,10.5051,10.454,10.4759,226800.0
2008-07-22 12:00:00,14.34,14.38,14.34,14.38,160200.0,10.4759,10.5051,10.4759,10.5051,160200.0
2008-07-22 12:10:00,14.38,14.38,14.33,14.37,219400.0,10.5051,10.5051,10.4686,10.4978,219400.0
2008-07-22 12:20:00,14.37,14.4,14.36,14.4,425600.0,10.4978,10.5197,10.4905,10.5197,425600.0
2008-07-22 12:30:00,14.4,14.4,14.38,14.4,186400.0,10.5197,10.5197,10.5051,10.5197,186400.0
2008-07-22 12:40:00,14.4,14.44,14.38,14.42,340000.0,10.5197,10.5489,10.5051,10.5343,340000.0
2008-07-22 12:50:00,14.42,14.43,14.4,14.42,199200.0,10.5343,10.5416,10.5197,10.5343,199200.0
2008-07-22 13:00:00,14.42,14.43,14.4,14.41,180800.0,10.5343,10.5416,10.5197,10.527,180800.0
2008-07-22 13:10:00,14.42,14.42,14.39,14.4,244600.0,10.5343,10.5343,10.5124,10.5197,244600.0
2008-07-22 13:20:00,14.4,14.42,14.39,14.41,248000.0,10.5197,10.5343,10.5124,10.527,248000.0
2008-07-22 13:30:00,14.41,14.45,14.4,14.4,408200.0,10.527,10.5562,10.5197,10.5197,408200.0
2008-07-22 13:40:00,14.4,14.44,14.4,14.42,251600.0,10.5197,10.5489,10.5197,10.5343,251600.0
2008-07-22 13:50:00,14.42,14.45,14.4,14.41,265600.0,10.5343,10.5562,10.5197,10.527,265600.0
2008-07-22 14:00:00,14.4,14.44,14.39,14.4,557000.0,10.5197,10.5489,10.5124,10.5197,557000.0
2008-07-22 14:10:00,14.4,14.4,14.36,14.38,376000.0,10.5197,10.5197,10.4905,10.5051,376000.0
2008-07-22 14:20:00,14.38,14.38,14.35,14.38,538800.0,10.5051,10.5051,10.4832,10.5051,538800.0
2008-07-22 14:30:00,14.38,14.43,14.36,14.38,243400.0,10.5051,10.5416,10.4905,10.5051,243400.0
2008-07-22 14:40:00,14.38,14.42,14.38,14.42,230600.0,10.5051,10.5343,10.5051,10.5343,230600.0
2008-07-22 14:50:00,14.41,14.42,14.37,14.38,181400.0,10.527,10.5343,10.4978,10.5051,181400.0
2008-07-22 15:00:00,14.38,14.41,14.38,14.38,331000.0,10.5051,10.527,10.5051,10.5051,331000.0
2008-07-22 15:10:00,14.38,14.39,14.37,14.38,312200.0,10.5051,10.5124,10.4978,10.5051,312200.0
2008-07-22 15:20:00,14.38,14.41,14.38,14.41,257400.0,10.5051,10.527,10.5051,10.527,257400.0
2008-07-22 15:30:00,14.4,14.42,14.4,14.41,357800.0,10.5197,10.5343,10.5197,10.527,357800.0
2008-07-22 15:40:00,14.41,14.44,14.4,14.4,335200.0,10.527,10.5489,10.5197,10.5197,335200.0
2008-07-22 15:50:00,14.41,14.45,14.4,14.43,671400.0,10.527,10.5562,10.5197,10.5416,671400.0
2008-07-23 09:30:00,14.41,14.41,14.21,14.24,556800.0,10.527,10.527,10.3809,10.4028,556800.0
2008-07-23 09:40:00,14.25,14.31,14.22,14.3,1324000.0,10.4101,10.454,10.3882,10.4467,1324000.0
2008-07-23 09:50:00,14.3,14.31,14.24,14.26,460800.0,10.4467,10.454,10.4028,10.4174,460800.0
2008-07-23 10:00:00,14.25,14.3,14.22,14.26,460800.0,10.4101,10.4467,10.3882,10.4174,460800.0
2008-07-23 10:10:00,14.26,14.31,14.25,14.25,848400.0,10.4174,10.454,10.4101,10.4101,848400.0
2008-07-23 10:20:00,14.25,14.33,14.24,14.3,675800.0,10.4101,10.4686,10.4028,10.4467,675800.0
2008-07-23 10:30:00,14.3,14.41,14.24,14.38,1084600.0,10.4467,10.527,10.4028,10.5051,1084600.0
2008-07-23 10:40:00,14.39,14.42,14.24,14.28,628400.0,10.5124,10.5343,10.4028,10.4321,628400.0
2008-07-23 10:50:00,14.29,14.31,14.24,14.25,598600.0,10.4394,10.454,10.4028,10.4101,598600.0
2008-07-23 11:00:00,14.24,14.29,14.2,14.25,429800.0,10.4028,10.4394,10.3736,10.4101,429800.0
2008-07-23 11:10:00,14.25,14.28,14.22,14.24,978600.0,10.4101,10.4321,10.3882,10.4028,978600.0
2008-07-23 11:20:00,14.24,14.26,14.22,14.24,292800.0,10.4028,10.4174,10.3882,10.4028,292800.0
2008-07-23 11:30:00,14.24,14.28,14.24,14.26,255600.0,10.4028,10.4321,10.4028,10.4174,255600.0
2008-07-23 11:40:00,14.25,14.26,14.21,14.22,212200.0,10.4101,10.4174,10.3809,10.3882,212200.0
2008-07-23 11:50:00,14.22,14.23,14.2,14.21,239600.0,10.3882,10.3955,10.3736,10.3809,239600.0
2008-07-23 12:00:00,14.22,14.25,14.21,14.22,180200.0,10.3882,10.4101,10.3809,10.3882,180200.0
2008-07-23 12:10:00,14.22,14.22,14.13,14.18,417200.0,10.3882,10.3882,10.3225,10.359,417200.0
2008-07-23 12:20:00,14.17,14.17,14.13,14.13,342000.0,10.3517,10.3517,10.3225,10.3225,342000.0
2008-07-23 12:30:00,14.13,14.2,14.13,14.19,334200.0,10.3225,10.3736,10.3225,10.3663,334200.0
2008-07-23 12:40:00,14.19,14.21,14.18,14.2,182200.0,10.3663,10.3809,10.359,10.3736,182200.0
2008-07-23 12:50:00,14.2,14.23,14.18,14.22,214600.0,10.3736,10.3955,10.359,10.3882,214600.0
2008-07-23 13:00:00,14.22,14.23,14.14,14.16,267600.0,10.3882,10.3955,10.3298,10.3444,267600.0
2008-07-23 13:10:00,14.16,14.2,14.15,14.17,203200.0,10.3444,10.3736,10.3371,10.3517,203200.0
2008-07-23 13:20:00,14.17,14.21,14.16,14.17,227600.0,10.3517,10.3809,10.3444,10.3517,227600.0
2008-07-23 13:30:00,14.17,14.2,14.13,14.2,474000.0,10.3517,10.3736,10.3225,10.3736,474000.0
2008-07-23 13:40:00,14.2,14.23,14.18,14.2,392000.0,10.3736,10.3955,10.359,10.3736,392000.0
2008-07-23 13:50:00,14.2,14.21,14.11,14.15,434400.0,10.3736,10.3809,10.3079,10.3371,434400.0
2008-07-23 14:00:00,14.15,14.18,14.13,14.15,498200.0,10.3371,10.359,10.3225,10.3371,498200.0
2008-07-23 14:10:00,14.15,14.15,14.12,14.13,354000.0,10.3371,10.3371,10.3152,10.3225,354000.0
2008-07-23 14:20:00,14.13,14.15,14.13,14.15,439200.0,10.3225,10.3371,10.3225,10.3371,439200.0
2008-07-23 14:30:00,14.15,14.15,14.12,14.14,452000.0,10.3371,10.3371,10.3152,10.3298,452000.0
2008-07-23 14:40:00,14.14,14.15,14.13,14.13,255800.0,10.3298,10.3371,10.3225,10.3225,255800.0
2008-07-23 14:50:00,14.13,14.15,14.13,14.13,384200.0,10.3225,10.3371,10.3225,10.3225,384200.0
2008-07-23 15:00:00,14.13,14.13,14.13,14.13,282200.0,10.3225,10.3225,10.3225,10.3225,282200.0
2008-07-23 15:10:00,14.13,14.14,14.12,14.13,406800.0,10.3225,10.3298,10.3152,10.3225,406800.0
2008-07-23 15:20:00,14.13,14.15,14.13,14.13,500400.0,10.3225,10.3371,10.3225,10.3225,500400.0
2008-07-23 15:30:00,14.13,14.13,14.11,14.11,601400.0,10.3225,10.3225,10.3079,10.3079,601400.0
2008-07-23 15:40:00,14.11,14.11,14.09,14.1,486000.0,10.3079,10.3079,10.2933,10.3006,486000.0
2008-07-23 15:50:00,14.1,14.11,14.09,14.09,969400.0,10.3006,10.3079,10.2933,10.2933,969400.0
2008-07-24 09:30:00,14.15,14.24,13.98,13.98,391800.0,10.3371,10.4028,10.2129,10.2129,391800.0
2008-07-24 09:40:00,13.98,14.04,13.92,13.97,356200.0,10.2129,10.2567,10.1691,10.2056,356200.0
2008-07-24 09:50:00,13.96,14.01,13.94,13.99,319200.0,10.1983,10.2348,10.1837,10.2202,319200.0
2008-07-24 10:00:00,13.99,14.01,13.9,13.9,329600.0,10.2202,10.2348,10.1545,10.1545,329600.0
2008-07-24 10:10:00,13.9,13.99,13.9,13.93,286600.0,10.1545,10.2202,10.1545,10.1764,286600.0
2008-07-24 10:20:00,13.93,13.93,13.88,13.9,422400.0,10.1764,10.1764,10.1398,10.1545,422400.0
2008-07-24 10:30:00,13.9,13.94,13.9,13.92,445400.0,10.1545,10.1837,10.1545,10.1691,445400.0
2008-07-24 10:40:00,13.92,13.94,13.91,13.92,342000.0,10.1691,10.1837,10.1618,10.1691,342000.0
2008-07-24 10:50:00,13.92,13.99,13.92,13.98,467800.0,10.1691,10.2202,10.1691,10.2129,467800.0
2008-07-24 11:00:00,13.97,13.99,13.93,13.93,248000.0,10.2056,10.2202,10.1764,10.1764,248000.0
2008-07-24 11:10:00,13.93,13.96,13.92,13.94,763600.0,10.1764,10.1983,10.1691,10.1837,763600.0
2008-07-24 11:20:00,13.94,13.96,13.93,13.94,236400.0,10.1837,10.1983,10.1764,10.1837,236400.0
2008-07-24 11:30:00,13.94,13.94,13.87,13.87,938600.0,10.1837,10.1837,10.1325,10.1325,938600.0
2008-07-24 11:40:00,13.87,13.96,13.87,13.94,805400.0,10.1325,10.1983,10.1325,10.1837,805400.0
2008-07-24 11:50:00,13.95,13.97,13.93,13.96,3014800.0,10.191,10.2056,10.1764,10.1983,3014800.0
2008-07-24 12:00:00,13.95,13.96,13.89,13.9,219800.0,10.191,10.1983,10.1471,10.1545,219800.0
2008-07-24 12:10:00,13.9,13.91,13.86,13.87,151600.0,10.1545,10.1618,10.1252,10.1325,151600.0
2008-07-24 12:20:00,13.87,13.89,13.85,13.88,412600.0,10.1325,10.1471,10.1179,10.1398,412600.0
2008-07-24 12:30:00,13.88,13.9,13.86,13.88,259000.0,10.1398,10.1545,10.1252,10.1398,259000.0
2008-07-24 12:40:00,13.88,13.9,13.88,13.89,159800.0,10.1398,10.1545,10.1398,10.1471,159800.0
2008-07-24 12:50:00,13.9,13.9,13.88,13.88,321400.0,10.1545,10.1545,10.1398,10.1398,321400.0
2008-07-24 13:00:00,13.88,13.88,13.8,13.83,420000.0,10.1398,10.1398,10.0814,10.1033,420000.0
2008-07-24 13:10:00,13.83,13.89,13.81,13.88,240200.0,10.1033,10.1471,10.0887,10.1398,240200.0
2008-07-24 13:20:00,13.88,13.9,13.85,13.88,192000.0,10.1398,10.1545,10.1179,10.1398,192000.0
2008-07-24 13:30:00,13.88,13.9,13.84,13.87,206400.0,10.1398,10.1545,10.1106,10.1325,206400.0
2008-07-24 13:40:00,13.87,13.9,13.86,13.87,180600.0,10.1325,10.1545,10.1252,10.1325,180600.0
2008-07-24 13:50:00,13.86,13.88,13.82,13.85,284600.0,10.1252,10.1398,10.096,10.1179,284600.0
2008-07-24 14:00:00,13.85,13.88,13.81,13.86,291800.0,10.1179,10.1398,10.0887,10.1252,291800.0
2008-07-24 14:10:00,13.86,13.87,13.81,13.83,305400.0,10.1252,10.1325,10.0887,10.1033,305400.0
2008-07-24 14:20:00,13.83,13.83,13.78,13.78,289000.0,10.1033,10.1033,10.0668,10.0668,289000.0
2008-07-24 14:30:00,13.78,13.79,13.77,13.77,317400.0,10.0668,10.0741,10.0595,10.0595,317400.0
2008-07-24 14:40:00,13.77,13.81,13.76,13.81,358600.0,10.0595,10.0887,10.0522,10.0887,358600.0
2008-07-24 14:50:00,13.81,13.81,13.74,13.8,457200.0,10.0887,10.0887,10.0376,10.0814,457200.0
2008-07-24 15:00:00,13.8,13.83,13.79,13.81,321600.0,10.0814,10.1033,10.0741,10.0887,321600.0
2008-07-24 15:10:00,13.81,13.81,13.78,13.8,299200.0,10.0887,10.0887,10.0668,10.0814,299200.0
2008-07-24 15:20:00,13.8,13.82,13.78,13.78,443600.0,10.0814,10.096,10.0668,10.0668,443600.0
2008-07-24 15:30:00,13.77,13.78,13.74,13.77,541600.0,10.0595,10.0668,10.0376,10.0595,541600.0
2008-07-24 15:40:00,13.77,13.77,13.68,13.68,913800.0,10.0595,10.0595,9.9937,9.9937,913800.0
2008-07-24 15:50:00,13.69,13.7,13.65,13.7,991600.0,10.001,10.0083,9.9718,10.0083,991600.0
2008-07-25 09:30:00,13.63,13.64,13.45,13.47,1258600.0,9.9572,9.9645,9.8257,9.8403,1258600.0
2008-07-25 09:40:00,13.47,13.49,13.31,13.31,774400.0,9.8403,9.8549,9.7234,9.7234,774400.0
2008-07-25 09:50:00,13.31,13.52,13.27,13.46,855400.0,9.7234,9.8768,9.6942,9.833,855400.0
2008-07-25 10:00:00,13.46,13.49,13.4,13.46,933200.0,9.833,9.8549,9.7892,9.833,933200.0
2008-07-25 10:10:00,13.46,13.55,13.42,13.55,406200.0,9.833,9.8988,9.8038,9.8988,406200.0
2008-07-25 10:20:00,13.55,13.65,13.53,13.65,413800.0,9.8988,9.9718,9.8842,9.9718,413800.0
2008-07-25 10:30:00,13.64,13.73,13.61,13.72,454400.0,9.9645,10.0303,9.9426,10.023,454400.0
2008-07-25 10:40:00,13.72,13.76,13.67,13.71,470600.0,10.023,10.0522,9.9864,10.0156,470600.0
2008-07-25 10:50:00,13.71,13.78,13.7,13.73,524600.0,10.0156,10.0668,10.0083,10.0303,524600.0
2008-07-25 11:00:00,13.74,13.74,13.69,13.73,157600.0,10.0376,10.0376,10.001,10.0303,157600.0
2008-07-25 11:10:00,13.74,13.74,13.7,13.7,157600.0,10.0376,10.0376,10.0083,10.0083,157600.0
2008-07-25 11:20:00,13.7,13.76,13.7,13.74,542000.0,10.0083,10.0522,10.0083,10.0376,542000.0
2008-07-25 11:30:00,13.75,13.75,13.71,13.71,151400.0,10.0449,10.0449,10.0156,10.0156,151400.0
2008-07-25 11:40:00,13.71,13.77,13.71,13.74,160400.0,10.0156,10.0595,10.0156,10.0376,160400.0
2008-07-25 11:50:00,13.74,13.76,13.69,13.69,162800.0,10.0376,10.0522,10.001,10.001,162800.0
2008-07-25 12:00:00,13.7,13.7,13.65,13.65,193800.0,10.0083,10.0083,9.9718,9.9718,193800.0
2008-07-25 12:10:00,13.65,13.68,13.63,13.64,125200.0,9.9718,9.9937,9.9572,9.9645,125200.0
2008-07-25 12:20:00,13.64,13.72,13.63,13.7,81800.0,9.9645,10.023,9.9572,10.0083,81800.0
2008-07-25 12:30:00,13.7,13.71,13.69,13.7,71200.0,10.0083,10.0156,10.001,10.0083,71200.0
2008-07-25 12:40:00,13.7,13.7,13.68,13.68,90000.0,10.0083,10.0083,9.9937,9.9937,90000.0
2008-07-25 12:50:00,13.69,13.7,13.68,13.68,104400.0,10.001,10.0083,9.9937,9.9937,104400.0
2008-07-25 13:00:00,13.69,13.72,13.68,13.7,156800.0,10.001,10.023,9.9937,10.0083,156800.0
2008-07-25 13:10:00,13.69,13.72,13.67,13.7,285600.0,10.001,10.023,9.9864,10.0083,285600.0
2008-07-25 13:20:00,13.7,13.72,13.65,13.65,144400.0,10.0083,10.023,9.9718,9.9718,144400.0
2008-07-25 13:30:00,13.65,13.67,13.63,13.63,149400.0,9.9718,9.9864,9.9572,9.9572,149400.0
2008-07-25 13:40:00,13.63,13.63,13.59,13.62,267600.0,9.9572,9.9572,9.928,9.9499,267600.0
2008-07-25 13:50:00,13.61,13.66,13.61,13.65,115800.0,9.9426,9.9791,9.9426,9.9718,115800.0
2008-07-25 14:00:00,13.65,13.74,13.63,13.71,217800.0,9.9718,10.0376,9.9572,10.0156,217800.0
2008-07-25 14:10:00,13.71,13.73,13.7,13.73,242400.0,10.0156,10.0303,10.0083,10.0303,242400.0
2008-07-25 14:20:00,13.72,13.72,13.68,13.71,191400.0,10.023,10.023,9.9937,10.0156,191400.0
2008-07-25 14:30:00,13.7,13.72,13.66,13.68,239200.0,10.0083,10.023,9.9791,9.9937,239200.0
2008-07-25 14:40:00,13.68,13.73,13.67,13.72,170000.0,9.9937,10.0303,9.9864,10.023,170000.0
2008-07-25 14:50:00,13.71,13.73,13.71,13.72,103800.0,10.0156,10.0303,10.0156,10.023,103800.0
2008-07-25 15:00:00,13.72,13.72,13.68,13.69,168800.0,10.023,10.023,9.9937,10.001,168800.0
2008-07-25 15:10:00,13.69,13.69,13.65,13.65,673800.0,10.001,10.001,9.9718,9.9718,673800.0
2008-07-25 15:20:00,13.65,13.65,13.63,13.63,204600.0,9.9718,9.9718,9.9572,9.9572,204600.0
2008-07-25 15:30:00,13.63,13.63,13.58,13.58,587000.0,9.9572,9.9572,9.9207,9.9207,587000.0
2008-07-25 15:40:00,13.58,13.59,13.51,13.51,1146800.0,9.9207,9.928,9.8695,9.8695,1146800.0
2008-07-25 15:50:00,13.51,13.53,13.47,13.49,1280400.0,9.8695,9.8842,9.8403,9.8549,1280400.0
2008-07-28 09:30:00,13.58,13.58,13.4,13.56,378400.0,9.9207,9.9207,9.7892,9.9061,378400.0
2008-07-28 09:40:00,13.56,13.63,13.54,13.6,461000.0,9.9061,9.9572,9.8915,9.9353,461000.0
2008-07-28 09:50:00,13.61,13.65,13.59,13.65,244600.0,9.9426,9.9718,9.928,9.9718,244600.0
2008-07-28 10:00:00,13.64,13.72,13.63,13.68,528000.0,9.9645,10.023,9.9572,9.9937,528000.0
2008-07-28 10:10:00,13.68,13.69,13.63,13.69,451600.0,9.9937,10.001,9.9572,10.001,451600.0
2008-07-28 10:20:00,13.69,13.71,13.65,13.7,306400.0,10.001,10.0156,9.9718,10.0083,306400.0
2008-07-28 10:30:00,13.7,13.7,13.64,13.65,201000.0,10.0083,10.0083,9.9645,9.9718,201000.0
2008-07-28 10:40:00,13.65,13.7,13.65,13.7,204600.0,9.9718,10.0083,9.9718,10.0083,204600.0
2008-07-28 10:50:00,13.7,13.7,13.61,13.66,246200.0,10.0083,10.0083,9.9426,9.9791,246200.0
2008-07-28 11:00:00,13.66,13.67,13.61,13.61,475600.0,9.9791,9.9864,9.9426,9.9426,475600.0
2008-07-28 11:10:00,13.62,13.62,13.54,13.59,438600.0,9.9499,9.9499,9.8915,9.928,438600.0
2008-07-28 11:20:00,13.59,13.6,13.51,13.55,344400.0,9.928,9.9353,9.8695,9.8988,344400.0
2008-07-28 11:30:00,13.55,13.56,13.5,13.53,317200.0,9.8988,9.9061,9.8622,9.8842,317200.0
2008-07-28 11:40:00,13.53,13.54,13.49,13.5,179000.0,9.8842,9.8915,9.8549,9.8622,179000.0
2008-07-28 11:50:00,13.51,13.54,13.51,13.52,126200.0,9.8695,9.8915,9.8695,9.8768,126200.0
2008-07-28 12:00:00,13.52,13.54,13.51,13.54,176800.0,9.8768,9.8915,9.8695,9.8915,176800.0
2008-07-28 12:10:00,13.54,13.56,13.53,13.55,175800.0,9.8915,9.9061,9.8842,9.8988,175800.0
2008-07-28 12:20:00,13.56,13.58,13.55,13.56,130400.0,9.9061,9.9207,9.8988,9.9061,130400.0
2008-07-28 12:30:00,13.56,13.6,13.56,13.56,118800.0,9.9061,9.9353,9.9061,9.9061,118800.0
2008-07-28 12:40:00,13.56,13.56,13.51,13.52,104000.0,9.9061,9.9061,9.8695,9.8768,104000.0
2008-07-28 12:50:00,13.52,13.55,13.51,13.54,350200.0,9.8768,9.8988,9.8695,9.8915,350200.0
2008-07-28 13:00:00,13.55,13.57,13.53,13.57,119000.0,9.8988,9.9134,9.8842,9.9134,119000.0
2008-07-28 13:10:00,13.56,13.58,13.56,13.58,73200.0,9.9061,9.9207,9.9061,9.9207,73200.0
2008-07-28 13:20:00,13.58,13.61,13.58,13.61,123600.0,9.9207,9.9426,9.9207,9.9426,123600.0
2008-07-28 13:30:00,13.61,13.61,13.56,13.56,155200.0,9.9426,9.9426,9.9061,9.9061,155200.0
2008-07-28 13:40:00,13.56,13.63,13.56,13.63,190600.0,9.9061,9.9572,9.9061,9.9572,190600.0
2008-07-28 13:50:00,13.62,13.63,13.57,13.57,198200.0,9.9499,9.9572,9.9134,9.9134,198200.0
2008-07-28 14:00:00,13.58,13.61,13.56,13.6,204000.0,9.9207,9.9426,9.9061,9.9353,204000.0
2008-07-28 14:10:00,13.59,13.63,13.59,13.61,325000.0,9.928,9.9572,9.928,9.9426,325000.0
2008-07-28 14:20:00,13.61,13.65,13.6,13.63,304600.0,9.9426,9.9718,9.9353,9.9572,304600.0
2008-07-28 14:30:00,13.63,13.69,13.63,13.68,361400.0,9.9572,10.001,9.9572,9.9937,361400.0
2008-07-28 14:40:00,13.68,13.7,13.61,13.62,279600.0,9.9937,10.0083,9.9426,9.9499,279600.0
2008-07-28 14:50:00,13.62,13.63,13.6,13.61,351000.0,9.9499,9.9572,9.9353,9.9426,351000.0
2008-07-28 15:00:00,13.61,13.65,13.6,13.63,314600.0,9.9426,9.9718,9.9353,9.9572,314600.0
2008-07-28 15:10:00,13.63,13.67,13.63,13.64,289400.0,9.9572,9.9864,9.9572,9.9645,289400.0
2008-07-28 15:20:00,13.63,13.71,13.61,13.7,550200.0,9.9572,10.0156,9.9426,10.0083,550200.0
2008-07-28 15:30:00,13.7,13.7,13.62,13.62,437400.0,10.0083,10.0083,9.9499,9.9499,437400.0
2008-07-28 15:40:00,13.62,13.63,13.59,13.61,438200.0,9.9499,9.9572,9.928,9.9426,438200.0
2008-07-28 15:50:00,13.62,13.62,13.52,13.54,854000.0,9.9499,9.9499,9.8768,9.8915,854000.0
2008-07-29 09:30:00,13.54,13.67,13.51,13.67,378000.0,9.8915,9.9864,9.8695,9.9864,378000.0
2008-07-29 09:40:00,13.67,13.75,13.66,13.74,654400.0,9.9864,10.0449,9.9791,10.0376,654400.0
2008-07-29 09:50:00,13.74,13.74,13.65,13.69,495000.0,10.0376,10.0376,9.9718,10.001,495000.0
2008-07-29 10:00:00,13.7,13.76,13.69,13.73,635800.0,10.0083,10.0522,10.001,10.0303,635800.0
2008-07-29 10:10:00,13.72,13.83,13.72,13.77,692200.0,10.023,10.1033,10.023,10.0595,692200.0
2008-07-29 10:20:00,13.78,13.78,13.74,13.74,430200.0,10.0668,10.0668,10.0376,10.0376,430200.0
2008-07-29 10:30:00,13.74,13.82,13.74,13.81,609600.0,10.0376,10.096,10.0376,10.0887,609600.0
2008-07-29 10:40:00,13.81,13.89,13.81,13.89,424800.0,10.0887,10.1471,10.0887,10.1471,424800.0
2008-07-29 10:50:00,13.89,13.97,13.84,13.96,562600.0,10.1471,10.2056,10.1106,10.1983,562600.0
2008-07-29 11:00:00,13.96,13.96,13.9,13.92,628000.0,10.1983,10.1983,10.1545,10.1691,628000.0
2008-07-29 11:10:00,13.92,13.92,13.86,13.88,291200.0,10.1691,10.1691,10.1252,10.1398,291200.0
2008-07-29 11:20:00,13.88,13.88,13.87,13.87,222800.0,10.1398,10.1398,10.1325,10.1325,222800.0
2008-07-29 11:30:00,13.87,13.91,13.87,13.89,641000.0,10.1325,10.1618,10.1325,10.1471,641000.0
2008-07-29 11:40:00,13.89,13.99,13.88,13.97,351000.0,10.1471,10.2202,10.1398,10.2056,351000.0
2008-07-29 11:50:00,13.97,14.0,13.97,14.0,461400.0,10.2056,10.2275,10.2056,10.2275,461400.0
2008-07-29 12:00:00,14.0,14.01,13.92,13.96,497000.0,10.2275,10.2348,10.1691,10.1983,497000.0
2008-07-29 12:10:00,13.96,13.97,13.94,13.96,334800.0,10.1983,10.2056,10.1837,10.1983,334800.0
2008-07-29 12:20:00,13.96,13.99,13.95,13.99,280800.0,10.1983,10.2202,10.191,10.2202,280800.0
2008-07-29 12:30:00,13.99,14.01,13.98,14.01,268400.0,10.2202,10.2348,10.2129,10.2348,268400.0
2008-07-29 12:40:00,14.01,14.02,13.99,13.99,150200.0,10.2348,10.2421,10.2202,10.2202,150200.0
2008-07-29 12:50:00,13.99,14.02,13.97,13.97,191600.0,10.2202,10.2421,10.2056,10.2056,191600.0
2008-07-29 13:00:00,13.97,13.98,13.96,13.98,146000.0,10.2056,10.2129,10.1983,10.2129,146000.0
2008-07-29 13:10:00,13.99,13.99,13.96,13.97,286200.0,10.2202,10.2202,10.1983,10.2056,286200.0
2008-07-29 13:20:00,13.97,14.0,13.96,14.0,164800.0,10.2056,10.2275,10.1983,10.2275,164800.0
2008-07-29 13:30:00,14.0,14.03,13.99,13.99,246800.0,10.2275,10.2494,10.2202,10.2202,246800.0
2008-07-29 13:40:00,13.99,14.01,13.96,13.97,177200.0,10.2202,10.2348,10.1983,10.2056,177200.0
2008-07-29 13:50:00,13.97,14.01,13.97,14.01,153000.0,10.2056,10.2348,10.2056,10.2348,153000.0
2008-07-29 14:00:00,14.01,14.01,13.97,13.97,265600.0,10.2348,10.2348,10.2056,10.2056,265600.0
2008-07-29 14:10:00,13.97,14.02,13.97,14.02,348600.0,10.2056,10.2421,10.2056,10.2421,348600.0
2008-07-29 14:20:00,14.02,14.02,13.99,14.0,677800.0,10.2421,10.2421,10.2202,10.2275,677800.0
2008-07-29 14:30:00,14.0,14.01,13.99,13.99,557200.0,10.2275,10.2348,10.2202,10.2202,557200.0
2008-07-29 14:40:00,14.0,14.02,13.99,14.0,493200.0,10.2275,10.2421,10.2202,10.2275,493200.0
2008-07-29 14:50:00,14.0,14.05,13.99,14.04,436200.0,10.2275,10.264,10.2202,10.2567,436200.0
2008-07-29 15:00:00,14.04,14.04,14.01,14.03,424600.0,10.2567,10.2567,10.2348,10.2494,424600.0
2008-07-29 15:10:00,14.03,14.11,13.99,14.1,1000000.0,10.2494,10.3079,10.2202,10.3006,1000000.0
2008-07-29 15:20:00,14.09,14.11,14.06,14.1,559600.0,10.2933,10.3079,10.2713,10.3006,559600.0
2008-07-29 15:30:00,14.11,14.16,14.08,14.16,1039400.0,10.3079,10.3444,10.2859,10.3444,1039400.0
2008-07-29 15:40:00,14.16,14.17,14.11,14.12,800400.0,10.3444,10.3517,10.3079,10.3152,800400.0
2008-07-29 15:50:00,14.12,14.15,14.12,14.14,1009600.0,10.3152,10.3371,10.3152,10.3298,1009600.0
2008-07-30 09:30:00,14.18,14.35,14.13,14.33,296000.0,10.359,10.4832,10.3225,10.4686,296000.0
2008-07-30 09:40:00,14.31,14.38,14.3,14.32,515800.0,10.454,10.5051,10.4467,10.4613,515800.0
2008-07-30 09:50:00,14.33,14.36,14.3,14.34,360400.0,10.4686,10.4905,10.4467,10.4759,360400.0
2008-07-30 10:00:00,14.34,14.38,14.33,14.35,395600.0,10.4759,10.5051,10.4686,10.4832,395600.0
2008-07-30 10:10:00,14.35,14.4,14.34,14.38,558400.0,10.4832,10.5197,10.4759,10.5051,558400.0
2008-07-30 10:20:00,14.38,14.4,14.33,14.34,335800.0,10.5051,10.5197,10.4686,10.4759,335800.0
2008-07-30 10:30:00,14.34,14.36,14.26,14.29,465200.0,10.4759,10.4905,10.4174,10.4394,465200.0
2008-07-30 10:40:00,14.29,14.37,14.24,14.34,565600.0,10.4394,10.4978,10.4028,10.4759,565600.0
2008-07-30 10:50:00,14.34,14.34,14.2,14.25,355200.0,10.4759,10.4759,10.3736,10.4101,355200.0
2008-07-30 11:00:00,14.24,14.29,14.2,14.28,255400.0,10.4028,10.4394,10.3736,10.4321,255400.0
2008-07-30 11:10:00,14.28,14.28,14.21,14.21,327400.0,10.4321,10.4321,10.3809,10.3809,327400.0
2008-07-30 11:20:00,14.21,14.22,14.18,14.22,328400.0,10.3809,10.3882,10.359,10.3882,328400.0
2008-07-30 11:30:00,14.22,14.22,14.18,14.2,270800.0,10.3882,10.3882,10.359,10.3736,270800.0
2008-07-30 11:40:00,14.2,14.2,14.15,14.18,315800.0,10.3736,10.3736,10.3371,10.359,315800.0
2008-07-30 11:50:00,14.18,14.2,14.17,14.17,161400.0,10.359,10.3736,10.3517,10.3517,161400.0
2008-07-30 12:00:00,14.17,14.21,14.17,14.2,178400.0,10.3517,10.3809,10.3517,10.3736,178400.0
2008-07-30 12:10:00,14.2,14.21,14.19,14.19,189200.0,10.3736,10.3809,10.3663,10.3663,189200.0
2008-07-30 12:20:00,14.2,14.21,14.17,14.17,249400.0,10.3736,10.3809,10.3517,10.3517,249400.0
2008-07-30 12:30:00,14.18,14.18,14.13,14.13,241400.0,10.359,10.359,10.3225,10.3225,241400.0
2008-07-30 12:40:00,14.13,14.15,14.09,14.11,260400.0,10.3225,10.3371,10.2933,10.3079,260400.0
2008-07-30 12:50:00,14.11,14.13,14.11,14.12,175200.0,10.3079,10.3225,10.3079,10.3152,175200.0
2008-07-30 13:00:00,14.11,14.13,14.06,14.08,235800.0,10.3079,10.3225,10.2713,10.2859,235800.0
2008-07-30 13:10:00,14.09,14.11,14.05,14.09,194000.0,10.2933,10.3079,10.264,10.2933,194000.0
2008-07-30 13:20:00,14.1,14.18,14.09,14.13,245000.0,10.3006,10.359,10.2933,10.3225,245000.0
2008-07-30 13:30:00,14.13,14.18,14.13,14.14,165000.0,10.3225,10.359,10.3225,10.3298,165000.0
2008-07-30 13:40:00,14.14,14.14,14.09,14.1,273200.0,10.3298,10.3298,10.2933,10.3006,273200.0
2008-07-30 13:50:00,14.1,14.1,14.05,14.1,261200.0,10.3006,10.3006,10.264,10.3006,261200.0
2008-07-30 14:00:00,14.09,14.11,14.06,14.1,628000.0,10.2933,10.3079,10.2713,10.3006,628000.0
2008-07-30 14:10:00,14.1,14.15,14.1,14.12,894200.0,10.3006,10.3371,10.3006,10.3152,894200.0
2008-07-30 14:20:00,14.12,14.17,14.12,14.16,376400.0,10.3152,10.3517,10.3152,10.3444,376400.0
2008-07-30 14:30:00,14.15,14.28,14.15,14.24,572600.0,10.3371,10.4321,10.3371,10.4028,572600.0
2008-07-30 14:40:00,14.24,14.25,14.2,14.2,342600.0,10.4028,10.4101,10.3736,10.3736,342600.0
2008-07-30 14:50:00,14.2,14.25,14.2,14.24,360800.0,10.3736,10.4101,10.3736,10.4028,360800.0
2008-07-30 15:00:00,14.25,14.26,14.16,14.19,316200.0,10.4101,10.4174,10.3444,10.3663,316200.0
2008-07-30 15:10:00,14.19,14.2,14.15,14.16,357600.0,10.3663,10.3736,10.3371,10.3444,357600.0
2008-07-30 15:20:00,14.17,14.24,14.16,14.24,339600.0,10.3517,10.4028,10.3444,10.4028,339600.0
2008-07-30 15:30:00,14.24,14.3,14.24,14.28,559000.0,10.4028,10.4467,10.4028,10.4321,559000.0
2008-07-30 15:40:00,14.28,14.29,14.23,14.23,447000.0,10.4321,10.4394,10.3955,10.3955,447000.0
2008-07-30 15:50:00,14.23,14.24,14.18,14.21,574200.0,10.3955,10.4028,10.359,10.3809,574200.0
2008-07-31 09:30:00,14.27,14.3,14.1,14.29,379400.0,10.4247,10.4467,10.3006,10.4394,379400.0
2008-07-31 09:40:00,14.29,14.35,14.28,14.34,324600.0,10.4394,10.4832,10.4321,10.4759,324600.0
2008-07-31 09:50:00,14.34,14.38,14.24,14.28,407200.0,10.4759,10.5051,10.4028,10.4321,407200.0
2008-07-31 10:00:00,14.28,14.32,14.24,14.24,448000.0,10.4321,10.4613,10.4028,10.4028,448000.0
2008-07-31 10:10:00,14.24,14.31,14.22,14.27,270800.0,10.4028,10.454,10.3882,10.4247,270800.0
2008-07-31 10:20:00,14.27,14.29,14.24,14.29,257200.0,10.4247,10.4394,10.4028,10.4394,257200.0
2008-07-31 10:30:00,14.28,14.3,14.2,14.24,200800.0,10.4321,10.4467,10.3736,10.4028,200800.0
2008-07-31 10:40:00,14.24,14.31,14.22,14.28,203600.0,10.4028,10.454,10.3882,10.4321,203600.0
2008-07-31 10:50:00,14.28,14.34,14.28,14.34,123200.0,10.4321,10.4759,10.4321,10.4759,123200.0
2008-07-31 11:00:00,14.34,14.35,14.31,14.31,117800.0,10.4759,10.4832,10.454,10.454,117800.0
2008-07-31 11:10:00,14.31,14.31,14.29,14.3,94000.0,10.454,10.454,10.4394,10.4467,94000.0
2008-07-31 11:20:00,14.3,14.3,14.24,14.24,186400.0,10.4467,10.4467,10.4028,10.4028,186400.0
2008-07-31 11:30:00,14.22,14.26,14.22,14.24,154000.0,10.3882,10.4174,10.3882,10.4028,154000.0
2008-07-31 11:40:00,14.24,14.24,14.19,14.2,142800.0,10.4028,10.4028,10.3663,10.3736,142800.0
2008-07-31 11:50:00,14.2,14.21,14.17,14.18,171600.0,10.3736,10.3809,10.3517,10.359,171600.0
2008-07-31 12:00:00,14.18,14.21,14.17,14.19,208400.0,10.359,10.3809,10.3517,10.3663,208400.0
2008-07-31 12:10:00,14.19,14.2,14.17,14.18,441600.0,10.3663,10.3736,10.3517,10.359,441600.0
2008-07-31 12:20:00,14.19,14.22,14.18,14.2,205200.0,10.3663,10.3882,10.359,10.3736,205200.0
2008-07-31 12:30:00,14.2,14.24,14.2,14.24,128600.0,10.3736,10.4028,10.3736,10.4028,128600.0
2008-07-31 12:40:00,14.24,14.28,14.24,14.26,141000.0,10.4028,10.4321,10.4028,10.4174,141000.0
2008-07-31 12:50:00,14.26,14.27,14.21,14.23,207000.0,10.4174,10.4247,10.3809,10.3955,207000.0
2008-07-31 13:00:00,14.23,14.26,14.21,14.23,190600.0,10.3955,10.4174,10.3809,10.3955,190600.0
2008-07-31 13:10:00,14.23,14.28,14.22,14.28,158400.0,10.3955,10.4321,10.3882,10.4321,158400.0
2008-07-31 13:20:00,14.28,14.28,14.26,14.28,103400.0,10.4321,10.4321,10.4174,10.4321,103400.0
2008-07-31 13:30:00,14.27,14.28,14.25,14.27,140600.0,10.4247,10.4321,10.4101,10.4247,140600.0
2008-07-31 13:40:00,14.27,14.28,14.25,14.27,105400.0,10.4247,10.4321,10.4101,10.4247,105400.0
2008-07-31 13:50:00,14.27,14.27,14.24,14.24,140200.0,10.4247,10.4247,10.4028,10.4028,140200.0
2008-07-31 14:00:00,14.24,14.24,14.22,14.24,150200.0,10.4028,10.4028,10.3882,10.4028,150200.0
2008-07-31 14:10:00,14.24,14.29,14.21,14.28,232400.0,10.4028,10.4394,10.3809,10.4321,232400.0
2008-07-31 14:20:00,14.28,14.29,14.22,14.23,199400.0,10.4321,10.4394,10.3882,10.3955,199400.0
2008-07-31 14:30:00,14.22,14.31,14.22,14.31,194200.0,10.3882,10.454,10.3882,10.454,194200.0
2008-07-31 14:40:00,14.31,14.31,14.26,14.29,200000.0,10.454,10.454,10.4174,10.4394,200000.0
2008-07-31 14:50:00,14.29,14.3,14.26,14.27,260600.0,10.4394,10.4467,10.4174,10.4247,260600.0
2008-07-31 15:00:00,14.27,14.28,14.23,14.24,191000.0,10.4247,10.4321,10.3955,10.4028,191000.0
2008-07-31 15:10:00,14.24,14.28,14.24,14.26,229800.0,10.4028,10.4321,10.4028,10.4174,229800.0
2008-07-31 15:20:00,14.26,14.28,14.25,14.26,187200.0,10.4174,10.4321,10.4101,10.4174,187200.0
2008-07-31 15:30:00,14.26,14.27,14.21,14.21,338200.0,10.4174,10.4247,10.3809,10.3809,338200.0
2008-07-31 15:40:00,14.21,14.22,14.13,14.15,567000.0,10.3809,10.3882,10.3225,10.3371,567000.0
2008-07-31 15:50:00,14.16,14.17,14.11,14.15,811200.0,10.3444,10.3517,10.3079,10.3371,811200.0
2008-08-01 09:30:00,14.21,14.25,14.11,14.12,278800.0,10.3809,10.4101,10.3079,10.3152,278800.0
2008-08-01 09:40:00,14.12,14.12,13.99,13.99,281200.0,10.3152,10.3152,10.2202,10.2202,281200.0
2008-08-01 09:50:00,13.99,14.02,13.94,13.99,331800.0,10.2202,10.2421,10.1837,10.2202,331800.0
2008-08-01 10:00:00,14.0,14.05,13.8,13.81,484800.0,10.2275,10.264,10.0814,10.0887,484800.0
2008-08-01 10:10:00,13.8,13.91,13.8,13.84,433400.0,10.0814,10.1618,10.0814,10.1106,433400.0
2008-08-01 10:20:00,13.82,13.91,13.8,13.9,438000.0,10.096,10.1618,10.0814,10.1545,438000.0
2008-08-01 10:30:00,13.9,13.97,13.9,13.93,404000.0,10.1545,10.2056,10.1545,10.1764,404000.0
2008-08-01 10:40:00,13.93,13.96,13.87,13.92,317400.0,10.1764,10.1983,10.1325,10.1691,317400.0
2008-08-01 10:50:00,13.92,13.93,13.86,13.88,178600.0,10.1691,10.1764,10.1252,10.1398,178600.0
2008-08-01 11:00:00,13.88,13.91,13.88,13.9,162200.0,10.1398,10.1618,10.1398,10.1545,162200.0
2008-08-01 11:10:00,13.91,13.92,13.88,13.9,190000.0,10.1618,10.1691,10.1398,10.1545,190000.0
2008-08-01 11:20:00,13.9,13.9,13.86,13.88,289000.0,10.1545,10.1545,10.1252,10.1398,289000.0
2008-08-01 11:30:00,13.88,13.99,13.88,13.99,395600.0,10.1398,10.2202,10.1398,10.2202,395600.0
2008-08-01 11:40:00,13.98,14.01,13.96,13.99,288200.0,10.2129,10.2348,10.1983,10.2202,288200.0
2008-08-01 11:50:00,13.99,14.04,13.97,14.0,381000.0,10.2202,10.2567,10.2056,10.2275,381000.0
2008-08-01 12:00:00,14.0,14.01,13.92,13.96,371800.0,10.2275,10.2348,10.1691,10.1983,371800.0
2008-08-01 12:10:00,13.97,13.99,13.94,13.95,206200.0,10.2056,10.2202,10.1837,10.191,206200.0
2008-08-01 12:20:00,13.95,13.99,13.94,13.94,161200.0,10.191,10.2202,10.1837,10.1837,161200.0
2008-08-01 12:30:00,13.95,14.02,13.94,13.96,166800.0,10.191,10.2421,10.1837,10.1983,166800.0
2008-08-01 12:40:00,13.96,13.97,13.95,13.97,116600.0,10.1983,10.2056,10.191,10.2056,116600.0
2008-08-01 12:50:00,13.97,14.01,13.95,14.0,326200.0,10.2056,10.2348,10.191,10.2275,326200.0
2008-08-01 13:00:00,14.0,14.04,13.99,14.02,121600.0,10.2275,10.2567,10.2202,10.2421,121600.0
2008-08-01 13:10:00,14.02,14.09,14.02,14.09,215000.0,10.2421,10.2933,10.2421,10.2933,215000.0
2008-08-01 13:20:00,14.09,14.11,14.06,14.08,210800.0,10.2933,10.3079,10.2713,10.2859,210800.0
2008-08-01 13:30:00,14.08,14.1,14.05,14.08,177800.0,10.2859,10.3006,10.264,10.2859,177800.0
2008-08-01 13:40:00,14.08,14.1,14.05,14.08,192200.0,10.2859,10.3006,10.264,10.2859,192200.0
2008-08-01 13:50:00,14.08,14.09,14.06,14.08,240200.0,10.2859,10.2933,10.2713,10.2859,240200.0
2008-08-01 14:00:00,14.08,14.09,14.04,14.08,309600.0,10.2859,10.2933,10.2567,10.2859,309600.0
2008-08-01 14:10:00,14.07,14.07,14.03,14.06,208400.0,10.2786,10.2786,10.2494,10.2713,208400.0
2008-08-01 14:20:00,14.06,14.09,14.05,14.08,196800.0,10.2713,10.2933,10.264,10.2859,196800.0
2008-08-01 14:30:00,14.08,14.08,14.06,14.08,137200.0,10.2859,10.2859,10.2713,10.2859,137200.0
2008-08-01 14:40:00,14.07,14.1,14.04,14.1,289000.0,10.2786,10.3006,10.2567,10.3006,289000.0
2008-08-01 14:50:00,14.09,14.1,14.04,14.05,192600.0,10.2933,10.3006,10.2567,10.264,192600.0
2008-08-01 15:00:00,14.05,14.05,14.01,14.02,273600.0,10.264,10.264,10.2348,10.2421,273600.0
2008-08-01 15:10:00,14.02,14.06,14.01,14.06,244000.0,10.2421,10.2713,10.2348,10.2713,244000.0
2008-08-01 15:20:00,14.06,14.08,14.04,14.06,246600.0,10.2713,10.2859,10.2567,10.2713,246600.0
2008-08-01 15:30:00,14.06,14.08,14.04,14.08,354400.0,10.2713,10.2859,10.2567,10.2859,354400.0
2008-08-01 15:40:00,14.08,14.08,14.02,14.07,376000.0,10.2859,10.2859,10.2421,10.2786,376000.0
2008-08-01 15:50:00,14.07,14.08,14.01,14.02,507000.0,10.2786,10.2859,10.2348,10.2421,507000.0
2008-08-04 09:30:00,13.97,14.04,13.9,13.99,262400.0,10.2056,10.2567,10.1545,10.2202,262400.0
2008-08-04 09:40:00,13.99,14.02,13.93,13.94,251200.0,10.2202,10.2421,10.1764,10.1837,251200.0
2008-08-04 09:50:00,13.94,14.07,13.94,14.02,245200.0,10.1837,10.2786,10.1837,10.2421,245200.0
2008-08-04 10:00:00,14.02,14.04,13.96,13.96,182800.0,10.2421,10.2567,10.1983,10.1983,182800.0
2008-08-04 10:10:00,13.96,13.97,13.89,13.9,221000.0,10.1983,10.2056,10.1471,10.1545,221000.0
2008-08-04 10:20:00,13.9,13.93,13.9,13.91,289000.0,10.1545,10.1764,10.1545,10.1618,289000.0
2008-08-04 10:30:00,13.91,13.92,13.9,13.9,288800.0,10.1618,10.1691,10.1545,10.1545,288800.0
2008-08-04 10:40:00,13.9,13.92,13.86,13.86,370600.0,10.1545,10.1691,10.1252,10.1252,370600.0
2008-08-04 10:50:00,13.86,13.86,13.82,13.82,332000.0,10.1252,10.1252,10.096,10.096,332000.0
2008-08-04 11:00:00,13.83,13.86,13.81,13.86,214800.0,10.1033,10.1252,10.0887,10.1252,214800.0
2008-08-04 11:10:00,13.85,13.9,13.84,13.9,293600.0,10.1179,10.1545,10.1106,10.1545,293600.0
2008-08-04 11:20:00,13.9,13.97,13.9,13.95,300800.0,10.1545,10.2056,10.1545,10.191,300800.0
2008-08-04 11:30:00,13.95,14.01,13.92,13.95,436600.0,10.191,10.2348,10.1691,10.191,436600.0
2008-08-04 11:40:00,13.95,13.96,13.9,13.95,400800.0,10.191,10.1983,10.1545,10.191,400800.0
2008-08-04 11:50:00,13.95,13.96,13.9,13.95,245600.0,10.191,10.1983,10.1545,10.191,245600.0
2008-08-04 12:00:00,13.95,13.95,13.92,13.94,204000.0,10.191,10.191,10.1691,10.1837,204000.0
2008-08-04 12:10:00,13.94,13.99,13.9,13.93,240000.0,10.1837,10.2202,10.1545,10.1764,240000.0
2008-08-04 12:20:00,13.93,13.96,13.91,13.95,197400.0,10.1764,10.1983,10.1618,10.191,197400.0
2008-08-04 12:30:00,13.95,13.97,13.94,13.95,193800.0,10.191,10.2056,10.1837,10.191,193800.0
2008-08-04 12:40:00,13.94,13.95,13.93,13.93,55600.0,10.1837,10.191,10.1764,10.1764,55600.0
2008-08-04 12:50:00,13.92,13.94,13.92,13.93,87600.0,10.1691,10.1837,10.1691,10.1764,87600.0
2008-08-04 13:00:00,13.94,13.96,13.93,13.96,172000.0,10.1837,10.1983,10.1764,10.1983,172000.0
2008-08-04 13:10:00,13.96,13.97,13.95,13.96,202600.0,10.1983,10.2056,10.191,10.1983,202600.0
2008-08-04 13:20:00,13.96,13.97,13.94,13.96,120600.0,10.1983,10.2056,10.1837,10.1983,120600.0
2008-08-04 13:30:00,13.96,13.97,13.95,13.96,190600.0,10.1983,10.2056,10.191,10.1983,190600.0
2008-08-04 13:40:00,13.97,14.01,13.96,14.0,173200.0,10.2056,10.2348,10.1983,10.2275,173200.0
2008-08-04 13:50:00,14.0,14.02,13.99,14.0,157000.0,10.2275,10.2421,10.2202,10.2275,157000.0
2008-08-04 14:00:00,14.0,14.02,13.97,14.0,231200.0,10.2275,10.2421,10.2056,10.2275,231200.0
2008-08-04 14:10:00,14.01,14.04,14.0,14.03,153000.0,10.2348,10.2567,10.2275,10.2494,153000.0
2008-08-04 14:20:00,14.03,14.07,14.03,14.06,181400.0,10.2494,10.2786,10.2494,10.2713,181400.0
2008-08-04 14:30:00,14.06,14.08,14.02,14.02,222800.0,10.2713,10.2859,10.2421,10.2421,222800.0
2008-08-04 14:40:00,14.02,14.05,14.02,14.02,152400.0,10.2421,10.264,10.2421,10.2421,152400.0
2008-08-04 14:50:00,14.02,14.05,14.0,14.05,329200.0,10.2421,10.264,10.2275,10.264,329200.0
2008-08-04 15:00:00,14.06,14.06,14.02,14.03,171000.0,10.2713,10.2713,10.2421,10.2494,171000.0
2008-08-04 15:10:00,14.03,14.03,14.0,14.02,136400.0,10.2494,10.2494,10.2275,10.2421,136400.0
2008-08-04 15:20:00,14.02,14.03,13.97,14.01,303000.0,10.2421,10.2494,10.2056,10.2348,303000.0
2008-08-04 15:30:00,14.01,14.04,14.0,14.02,310200.0,10.2348,10.2567,10.2275,10.2421,310200.0
2008-08-04 15:40:00,14.02,14.02,13.94,13.98,571400.0,10.2421,10.2421,10.1837,10.2129,571400.0
2008-08-04 15:50:00,13.98,14.01,13.96,13.97,422000.0,10.2129,10.2348,10.1983,10.2056,422000.0
2008-08-05 09:30:00,14.1,14.24,14.05,14.13,340000.0,10.3006,10.4028,10.264,10.3225,340000.0
2008-08-05 09:40:00,14.13,14.22,14.12,14.21,268800.0,10.3225,10.3882,10.3152,10.3809,268800.0
2008-08-05 09:50:00,14.21,14.21,14.15,14.17,257600.0,10.3809,10.3809,10.3371,10.3517,257600.0
2008-08-05 10:00:00,14.17,14.18,14.15,14.17,433800.0,10.3517,10.359,10.3371,10.3517,433800.0
2008-08-05 10:10:00,14.18,14.21,14.15,14.21,531000.0,10.359,10.3809,10.3371,10.3809,531000.0
2008-08-05 10:20:00,14.21,14.27,14.2,14.26,362400.0,10.3809,10.4247,10.3736,10.4174,362400.0
2008-08-05 10:30:00,14.25,14.28,14.24,14.27,206800.0,10.4101,10.4321,10.4028,10.4247,206800.0
2008-08-05 10:40:00,14.27,14.35,14.27,14.34,568600.0,10.4247,10.4832,10.4247,10.4759,568600.0
2008-08-05 10:50:00,14.34,14.4,14.33,14.38,444400.0,10.4759,10.5197,10.4686,10.5051,444400.0
2008-08-05 11:00:00,14.38,14.42,14.37,14.41,209600.0,10.5051,10.5343,10.4978,10.527,209600.0
2008-08-05 11:10:00,14.41,14.44,14.4,14.44,231000.0,10.527,10.5489,10.5197,10.5489,231000.0
2008-08-05 11:20:00,14.44,14.48,14.42,14.45,292000.0,10.5489,10.5782,10.5343,10.5562,292000.0
2008-08-05 11:30:00,14.45,14.47,14.44,14.46,190400.0,10.5562,10.5709,10.5489,10.5636,190400.0
2008-08-05 11:40:00,14.46,14.47,14.44,14.47,248600.0,10.5636,10.5709,10.5489,10.5709,248600.0
2008-08-05 11:50:00,14.47,14.5,14.46,14.47,322800.0,10.5709,10.5928,10.5636,10.5709,322800.0
2008-08-05 12:00:00,14.47,14.48,14.43,14.45,301600.0,10.5709,10.5782,10.5416,10.5562,301600.0
2008-08-05 12:10:00,14.45,14.5,14.45,14.47,214600.0,10.5562,10.5928,10.5562,10.5709,214600.0
2008-08-05 12:20:00,14.47,14.47,14.43,14.46,293800.0,10.5709,10.5709,10.5416,10.5636,293800.0
2008-08-05 12:30:00,14.47,14.47,14.44,14.44,206000.0,10.5709,10.5709,10.5489,10.5489,206000.0
2008-08-05 12:40:00,14.44,14.44,14.38,14.44,463400.0,10.5489,10.5489,10.5051,10.5489,463400.0
2008-08-05 12:50:00,14.43,14.45,14.43,14.45,156600.0,10.5416,10.5562,10.5416,10.5562,156600.0
2008-08-05 13:00:00,14.45,14.45,14.42,14.42,216000.0,10.5562,10.5562,10.5343,10.5343,216000.0
2008-08-05 13:10:00,14.42,14.43,14.42,14.43,113200.0,10.5343,10.5416,10.5343,10.5416,113200.0
2008-08-05 13:20:00,14.43,14.46,14.43,14.46,210000.0,10.5416,10.5636,10.5416,10.5636,210000.0
2008-08-05 13:30:00,14.46,14.47,14.44,14.46,297800.0,10.5636,10.5709,10.5489,10.5636,297800.0
2008-08-05 13:40:00,14.46,14.47,14.41,14.41,346200.0,10.5636,10.5709,10.527,10.527,346200.0
2008-08-05 13:50:00,14.41,14.44,14.4,14.43,173800.0,10.527,10.5489,10.5197,10.5416,173800.0
2008-08-05 14:00:00,14.43,14.43,14.4,14.4,413400.0,10.5416,10.5416,10.5197,10.5197,413400.0
2008-08-05 14:10:00,14.4,14.49,14.34,14.42,767400.0,10.5197,10.5855,10.4759,10.5343,767400.0
2008-08-05 14:20:00,14.42,14.49,14.38,14.49,368200.0,10.5343,10.5855,10.5051,10.5855,368200.0
2008-08-05 14:30:00,14.48,14.5,14.46,14.49,251600.0,10.5782,10.5928,10.5636,10.5855,251600.0
2008-08-05 14:40:00,14.49,14.52,14.47,14.51,806200.0,10.5855,10.6074,10.5709,10.6001,806200.0
2008-08-05 14:50:00,14.51,14.52,14.45,14.47,395800.0,10.6001,10.6074,10.5562,10.5709,395800.0
2008-08-05 15:00:00,14.48,14.51,14.47,14.47,339800.0,10.5782,10.6001,10.5709,10.5709,339800.0
2008-08-05 15:10:00,14.47,14.49,14.44,14.46,336000.0,10.5709,10.5855,10.5489,10.5636,336000.0
2008-08-05 15:20:00,14.46,14.47,14.42,14.43,398800.0,10.5636,10.5709,10.5343,10.5416,398800.0
2008-08-05 15:30:00,14.44,14.45,14.42,14.44,666400.0,10.5489,10.5562,10.5343,10.5489,666400.0
2008-08-05 15:40:00,14.44,14.49,14.43,14.49,1012800.0,10.5489,10.5855,10.5416,10.5855,1012800.0
2008-08-05 15:50:00,14.49,14.49,14.43,14.47,744400.0,10.5855,10.5855,10.5416,10.5709,744400.0
2008-08-06 09:30:00,14.46,14.46,14.2,14.22,454800.0,10.5636,10.5636,10.3736,10.3882,454800.0
2008-08-06 09:40:00,14.21,14.31,14.21,14.29,282400.0,10.3809,10.454,10.3809,10.4394,282400.0
2008-08-06 09:50:00,14.29,14.3,14.24,14.24,255400.0,10.4394,10.4467,10.4028,10.4028,255400.0
2008-08-06 10:00:00,14.24,14.29,14.24,14.27,326200.0,10.4028,10.4394,10.4028,10.4247,326200.0
2008-08-06 10:10:00,14.27,14.31,14.26,14.31,237600.0,10.4247,10.454,10.4174,10.454,237600.0
2008-08-06 10:20:00,14.31,14.31,14.25,14.26,146600.0,10.454,10.454,10.4101,10.4174,146600.0
2008-08-06 10:30:00,14.26,14.29,14.21,14.23,350600.0,10.4174,10.4394,10.3809,10.3955,350600.0
2008-08-06 10:40:00,14.22,14.26,14.2,14.25,293600.0,10.3882,10.4174,10.3736,10.4101,293600.0
2008-08-06 10:50:00,14.24,14.27,14.21,14.24,163200.0,10.4028,10.4247,10.3809,10.4028,163200.0
2008-08-06 11:00:00,14.24,14.26,14.22,14.22,238400.0,10.4028,10.4174,10.3882,10.3882,238400.0
2008-08-06 11:10:00,14.22,14.23,14.2,14.22,254000.0,10.3882,10.3955,10.3736,10.3882,254000.0
2008-08-06 11:20:00,14.22,14.29,14.21,14.28,238000.0,10.3882,10.4394,10.3809,10.4321,238000.0
2008-08-06 11:30:00,14.28,14.31,14.24,14.3,318000.0,10.4321,10.454,10.4028,10.4467,318000.0
2008-08-06 11:40:00,14.29,14.35,14.28,14.3,256600.0,10.4394,10.4832,10.4321,10.4467,256600.0
2008-08-06 11:50:00,14.31,14.31,14.22,14.25,454800.0,10.454,10.454,10.3882,10.4101,454800.0
2008-08-06 12:00:00,14.25,14.29,14.24,14.28,266600.0,10.4101,10.4394,10.4028,10.4321,266600.0
2008-08-06 12:10:00,14.28,14.33,14.26,14.33,185600.0,10.4321,10.4686,10.4174,10.4686,185600.0
2008-08-06 12:20:00,14.32,14.34,14.3,14.31,148400.0,10.4613,10.4759,10.4467,10.454,148400.0
2008-08-06 12:30:00,14.31,14.31,14.26,14.27,184800.0,10.454,10.454,10.4174,10.4247,184800.0
2008-08-06 12:40:00,14.28,14.33,14.27,14.31,238000.0,10.4321,10.4686,10.4247,10.454,238000.0
2008-08-06 12:50:00,14.31,14.31,14.29,14.31,175200.0,10.454,10.454,10.4394,10.454,175200.0
2008-08-06 13:00:00,14.3,14.34,14.29,14.34,271200.0,10.4467,10.4759,10.4394,10.4759,271200.0
2008-08-06 13:10:00,14.34,14.38,14.33,14.37,145600.0,10.4759,10.5051,10.4686,10.4978,145600.0
2008-08-06 13:20:00,14.37,14.4,14.35,14.39,158400.0,10.4978,10.5197,10.4832,10.5124,158400.0
2008-08-06 13:30:00,14.4,14.4,14.35,14.36,105000.0,10.5197,10.5197,10.4832,10.4905,105000.0
2008-08-06 13:40:00,14.36,14.37,14.36,14.37,150000.0,10.4905,10.4978,10.4905,10.4978,150000.0
2008-08-06 13:50:00,14.37,14.37,14.34,14.36,101400.0,10.4978,10.4978,10.4759,10.4905,101400.0
2008-08-06 14:00:00,14.36,14.36,14.31,14.31,365200.0,10.4905,10.4905,10.454,10.454,365200.0
2008-08-06 14:10:00,14.31,14.36,14.31,14.32,149800.0,10.454,10.4905,10.454,10.4613,149800.0
2008-08-06 14:20:00,14.33,14.38,14.32,14.35,481800.0,10.4686,10.5051,10.4613,10.4832,481800.0
2008-08-06 14:30:00,14.35,14.37,14.35,14.36,136000.0,10.4832,10.4978,10.4832,10.4905,136000.0
2008-08-06 14:40:00,14.37,14.4,14.35,14.38,250400.0,10.4978,10.5197,10.4832,10.5051,250400.0
2008-08-06 14:50:00,14.38,14.39,14.36,14.37,434800.0,10.5051,10.5124,10.4905,10.4978,434800.0
2008-08-06 15:00:00,14.37,14.39,14.36,14.36,240600.0,10.4978,10.5124,10.4905,10.4905,240600.0
2008-08-06 15:10:00,14.36,14.38,14.35,14.37,337600.0,10.4905,10.5051,10.4832,10.4978,337600.0
2008-08-06 15:20:00,14.37,14.39,14.34,14.36,537200.0,10.4978,10.5124,10.4759,10.4905,537200.0
2008-08-06 15:30:00,14.35,14.38,14.34,14.37,291200.0,10.4832,10.5051,10.4759,10.4978,291200.0
2008-08-06 15:40:00,14.37,14.39,14.36,14.37,598600.0,10.4978,10.5124,10.4905,10.4978,598600.0
2008-08-06 15:50:00,14.37,14.39,14.36,14.36,697800.0,10.4978,10.5124,10.4905,10.4905,697800.0
2008-08-07 09:30:00,14.24,14.25,14.13,14.21,654000.0,10.4028,10.4101,10.3225,10.3809,654000.0
2008-08-07 09:40:00,14.21,14.33,14.2,14.26,565400.0,10.3809,10.4686,10.3736,10.4174,565400.0
2008-08-07 09:50:00,14.25,14.31,14.24,14.29,540800.0,10.4101,10.454,10.4028,10.4394,540800.0
2008-08-07 10:00:00,14.29,14.35,14.28,14.35,383000.0,10.4394,10.4832,10.4321,10.4832,383000.0
2008-08-07 10:10:00,14.35,14.4,14.33,14.4,320000.0,10.4832,10.5197,10.4686,10.5197,320000.0
2008-08-07 10:20:00,14.4,14.4,14.35,14.38,262800.0,10.5197,10.5197,10.4832,10.5051,262800.0
2008-08-07 10:30:00,14.38,14.43,14.36,14.41,768000.0,10.5051,10.5416,10.4905,10.527,768000.0
2008-08-07 10:40:00,14.41,14.42,14.38,14.4,470200.0,10.527,10.5343,10.5051,10.5197,470200.0
2008-08-07 10:50:00,14.4,14.47,14.4,14.46,198000.0,10.5197,10.5709,10.5197,10.5636,198000.0
2008-08-07 11:00:00,14.46,14.5,14.45,14.49,278600.0,10.5636,10.5928,10.5562,10.5855,278600.0
2008-08-07 11:10:00,14.49,14.52,14.44,14.44,406000.0,10.5855,10.6074,10.5489,10.5489,406000.0
2008-08-07 11:20:00,14.44,14.49,14.42,14.47,287200.0,10.5489,10.5855,10.5343,10.5709,287200.0
2008-08-07 11:30:00,14.47,14.5,14.45,14.47,216600.0,10.5709,10.5928,10.5562,10.5709,216600.0
2008-08-07 11:40:00,14.47,14.52,14.47,14.52,815000.0,10.5709,10.6074,10.5709,10.6074,815000.0
2008-08-07 11:50:00,14.52,14.55,14.49,14.55,320800.0,10.6074,10.6293,10.5855,10.6293,320800.0
2008-08-07 12:00:00,14.55,14.55,14.47,14.49,201600.0,10.6293,10.6293,10.5709,10.5855,201600.0
2008-08-07 12:10:00,14.48,14.56,14.48,14.52,248400.0,10.5782,10.6366,10.5782,10.6074,248400.0
2008-08-07 12:20:00,14.52,14.53,14.48,14.51,224400.0,10.6074,10.6147,10.5782,10.6001,224400.0
2008-08-07 12:30:00,14.51,14.57,14.49,14.56,456600.0,10.6001,10.6439,10.5855,10.6366,456600.0
2008-08-07 12:40:00,14.56,14.63,14.56,14.62,471400.0,10.6366,10.6877,10.6366,10.6804,471400.0
2008-08-07 12:50:00,14.62,14.63,14.6,14.62,247200.0,10.6804,10.6877,10.6658,10.6804,247200.0
2008-08-07 13:00:00,14.62,14.63,14.6,14.62,236600.0,10.6804,10.6877,10.6658,10.6804,236600.0
2008-08-07 13:10:00,14.62,14.65,14.61,14.62,360200.0,10.6804,10.7024,10.6731,10.6804,360200.0
2008-08-07 13:20:00,14.62,14.63,14.6,14.6,248800.0,10.6804,10.6877,10.6658,10.6658,248800.0
2008-08-07 13:30:00,14.6,14.61,14.56,14.59,313600.0,10.6658,10.6731,10.6366,10.6585,313600.0
2008-08-07 13:40:00,14.59,14.6,14.56,14.57,243600.0,10.6585,10.6658,10.6366,10.6439,243600.0
2008-08-07 13:50:00,14.57,14.59,14.56,14.56,144200.0,10.6439,10.6585,10.6366,10.6366,144200.0
2008-08-07 14:00:00,14.56,14.57,14.54,14.56,222400.0,10.6366,10.6439,10.622,10.6366,222400.0
2008-08-07 14:10:00,14.56,14.6,14.54,14.56,306000.0,10.6366,10.6658,10.622,10.6366,306000.0
2008-08-07 14:20:00,14.57,14.58,14.53,14.55,238800.0,10.6439,10.6512,10.6147,10.6293,238800.0
2008-08-07 14:30:00,14.55,14.56,14.54,14.56,187200.0,10.6293,10.6366,10.622,10.6366,187200.0
2008-08-07 14:40:00,14.56,14.56,14.51,14.54,313000.0,10.6366,10.6366,10.6001,10.622,313000.0
2008-08-07 14:50:00,14.54,14.57,14.53,14.53,227400.0,10.622,10.6439,10.6147,10.6147,227400.0
2008-08-07 15:00:00,14.52,14.54,14.47,14.51,468600.0,10.6074,10.622,10.5709,10.6001,468600.0
2008-08-07 15:10:00,14.51,14.52,14.5,14.51,276200.0,10.6001,10.6074,10.5928,10.6001,276200.0
2008-08-07 15:20:00,14.51,14.53,14.48,14.52,387800.0,10.6001,10.6147,10.5782,10.6074,387800.0
2008-08-07 15:30:00,14.52,14.54,14.45,14.47,396000.0,10.6074,10.622,10.5562,10.5709,396000.0
2008-08-07 15:40:00,14.47,14.47,14.38,14.39,710400.0,10.5709,10.5709,10.5051,10.5124,710400.0
2008-08-07 15:50:00,14.39,14.4,14.34,14.36,551200.0,10.5124,10.5197,10.4759,10.4905,551200.0
2008-08-08 09:30:00,14.4,14.56,14.26,14.54,414600.0,10.5197,10.6366,10.4174,10.622,414600.0
2008-08-08 09:40:00,14.54,14.59,14.49,14.5,288800.0,10.622,10.6585,10.5855,10.5928,288800.0
2008-08-08 09:50:00,14.5,14.58,14.49,14.53,327200.0,10.5928,10.6512,10.5855,10.6147,327200.0
2008-08-08 10:00:00,14.53,14.54,14.47,14.54,226800.0,10.6147,10.622,10.5709,10.622,226800.0
2008-08-08 10:10:00,14.54,14.56,14.53,14.55,581800.0,10.622,10.6366,10.6147,10.6293,581800.0
2008-08-08 10:20:00,14.55,14.57,14.51,14.55,294800.0,10.6293,10.6439,10.6001,10.6293,294800.0
2008-08-08 10:30:00,14.54,14.55,14.5,14.51,481800.0,10.622,10.6293,10.5928,10.6001,481800.0
2008-08-08 10:40:00,14.52,14.54,14.49,14.53,608000.0,10.6074,10.622,10.5855,10.6147,608000.0
2008-08-08 10:50:00,14.53,14.54,14.5,14.52,738400.0,10.6147,10.622,10.5928,10.6074,738400.0
2008-08-08 11:00:00,14.52,14.53,14.37,14.39,1190800.0,10.6074,10.6147,10.4978,10.5124,1190800.0
2008-08-08 11:10:00,14.39,14.44,14.38,14.4,274800.0,10.5124,10.5489,10.5051,10.5197,274800.0
2008-08-08 11:20:00,14.4,14.44,14.37,14.37,300200.0,10.5197,10.5489,10.4978,10.4978,300200.0
2008-08-08 11:30:00,14.37,14.4,14.36,14.38,206200.0,10.4978,10.5197,10.4905,10.5051,206200.0
2008-08-08 11:40:00,14.38,14.38,14.36,14.38,277800.0,10.5051,10.5051,10.4905,10.5051,277800.0
2008-08-08 11:50:00,14.38,14.43,14.36,14.37,211600.0,10.5051,10.5416,10.4905,10.4978,211600.0
2008-08-08 12:00:00,14.37,14.42,14.37,14.42,137200.0,10.4978,10.5343,10.4978,10.5343,137200.0
2008-08-08 12:10:00,14.42,14.44,14.41,14.44,189600.0,10.5343,10.5489,10.527,10.5489,189600.0
2008-08-08 12:20:00,14.44,14.45,14.42,14.43,230200.0,10.5489,10.5562,10.5343,10.5416,230200.0
2008-08-08 12:30:00,14.43,14.44,14.4,14.43,190600.0,10.5416,10.5489,10.5197,10.5416,190600.0
2008-08-08 12:40:00,14.43,14.44,14.4,14.42,128200.0,10.5416,10.5489,10.5197,10.5343,128200.0
2008-08-08 12:50:00,14.42,14.44,14.42,14.44,98600.0,10.5343,10.5489,10.5343,10.5489,98600.0
2008-08-08 13:00:00,14.44,14.47,14.43,14.46,191000.0,10.5489,10.5709,10.5416,10.5636,191000.0
2008-08-08 13:10:00,14.46,14.47,14.43,14.43,143600.0,10.5636,10.5709,10.5416,10.5416,143600.0
2008-08-08 13:20:00,14.43,14.49,14.42,14.47,122800.0,10.5416,10.5855,10.5343,10.5709,122800.0
2008-08-08 13:30:00,14.47,14.48,14.45,14.45,201200.0,10.5709,10.5782,10.5562,10.5562,201200.0
2008-08-08 13:40:00,14.45,14.48,14.45,14.46,157000.0,10.5562,10.5782,10.5562,10.5636,157000.0
2008-08-08 13:50:00,14.46,14.48,14.44,14.45,153400.0,10.5636,10.5782,10.5489,10.5562,153400.0
2008-08-08 14:00:00,14.45,14.47,14.44,14.45,231000.0,10.5562,10.5709,10.5489,10.5562,231000.0
2008-08-08 14:10:00,14.45,14.46,14.44,14.45,138600.0,10.5562,10.5636,10.5489,10.5562,138600.0
2008-08-08 14:20:00,14.45,14.48,14.45,14.47,230800.0,10.5562,10.5782,10.5562,10.5709,230800.0
2008-08-08 14:30:00,14.48,14.49,14.47,14.49,166400.0,10.5782,10.5855,10.5709,10.5855,166400.0
2008-08-08 14:40:00,14.49,14.51,14.48,14.51,249200.0,10.5855,10.6001,10.5782,10.6001,249200.0
2008-08-08 14:50:00,14.5,14.52,14.49,14.51,245000.0,10.5928,10.6074,10.5855,10.6001,245000.0
2008-08-08 15:00:00,14.51,14.51,14.49,14.5,444800.0,10.6001,10.6001,10.5855,10.5928,444800.0
2008-08-08 15:10:00,14.5,14.51,14.48,14.49,380400.0,10.5928,10.6001,10.5782,10.5855,380400.0
2008-08-08 15:20:00,14.49,14.51,14.49,14.51,221600.0,10.5855,10.6001,10.5855,10.6001,221600.0
2008-08-08 15:30:00,14.51,14.53,14.5,14.52,427400.0,10.6001,10.6147,10.5928,10.6074,427400.0
2008-08-08 15:40:00,14.52,14.56,14.52,14.56,456200.0,10.6074,10.6366,10.6074,10.6366,456200.0
2008-08-08 15:50:00,14.56,14.58,14.55,14.55,778400.0,10.6366,10.6512,10.6293,10.6293,778400.0
2008-08-11 09:30:00,14.56,14.56,14.51,14.55,142200.0,10.6366,10.6366,10.6001,10.6293,142200.0
2008-08-11 09:40:00,14.54,14.56,14.5,14.55,302800.0,10.622,10.6366,10.5928,10.6293,302800.0
2008-08-11 09:50:00,14.55,14.59,14.53,14.56,421400.0,10.6293,10.6585,10.6147,10.6366,421400.0
2008-08-11 10:00:00,14.56,14.57,14.49,14.57,619800.0,10.6366,10.6439,10.5855,10.6439,619800.0
2008-08-11 10:10:00,14.56,14.59,14.51,14.56,742000.0,10.6366,10.6585,10.6001,10.6366,742000.0
2008-08-11 10:20:00,14.56,14.56,14.5,14.51,561000.0,10.6366,10.6366,10.5928,10.6001,561000.0
2008-08-11 10:30:00,14.51,14.54,14.49,14.51,288600.0,10.6001,10.622,10.5855,10.6001,288600.0
2008-08-11 10:40:00,14.51,14.55,14.51,14.52,276600.0,10.6001,10.6293,10.6001,10.6074,276600.0
2008-08-11 10:50:00,14.52,14.57,14.51,14.56,609400.0,10.6074,10.6439,10.6001,10.6366,609400.0
2008-08-11 11:00:00,14.57,14.63,14.55,14.61,627000.0,10.6439,10.6877,10.6293,10.6731,627000.0
2008-08-11 11:10:00,14.61,14.65,14.6,14.65,707200.0,10.6731,10.7024,10.6658,10.7024,707200.0
2008-08-11 11:20:00,14.65,14.65,14.6,14.64,383800.0,10.7024,10.7024,10.6658,10.695,383800.0
2008-08-11 11:30:00,14.64,14.67,14.61,14.67,980000.0,10.695,10.717,10.6731,10.717,980000.0
2008-08-11 11:40:00,14.67,14.69,14.63,14.68,741400.0,10.717,10.7316,10.6877,10.7243,741400.0
2008-08-11 11:50:00,14.68,14.76,14.67,14.76,981000.0,10.7243,10.7827,10.717,10.7827,981000.0
2008-08-11 12:00:00,14.76,14.83,14.76,14.82,583400.0,10.7827,10.8338,10.7827,10.8265,583400.0
2008-08-11 12:10:00,14.82,14.88,14.82,14.87,310200.0,10.8265,10.8704,10.8265,10.8631,310200.0
2008-08-11 12:20:00,14.87,14.95,14.87,14.95,555800.0,10.8631,10.9215,10.8631,10.9215,555800.0
2008-08-11 12:30:00,14.95,14.95,14.93,14.95,533400.0,10.9215,10.9215,10.9069,10.9215,533400.0
2008-08-11 12:40:00,14.95,14.95,14.93,14.95,503600.0,10.9215,10.9215,10.9069,10.9215,503600.0
2008-08-11 12:50:00,14.94,14.95,14.88,14.94,593600.0,10.9142,10.9215,10.8704,10.9142,593600.0
2008-08-11 13:00:00,14.94,14.96,14.93,14.96,368400.0,10.9142,10.9288,10.9069,10.9288,368400.0
2008-08-11 13:10:00,14.96,14.99,14.95,14.99,730400.0,10.9288,10.9507,10.9215,10.9507,730400.0
2008-08-11 13:20:00,14.99,14.99,14.97,14.99,596200.0,10.9507,10.9507,10.9361,10.9507,596200.0
2008-08-11 13:30:00,14.99,14.99,14.97,14.97,768200.0,10.9507,10.9507,10.9361,10.9361,768200.0
2008-08-11 13:40:00,14.97,15.0,14.97,15.0,533200.0,10.9361,10.958,10.9361,10.958,533200.0
2008-08-11 13:50:00,15.0,15.0,14.99,14.99,907000.0,10.958,10.958,10.9507,10.9507,907000.0
2008-08-11 14:00:00,14.99,15.0,14.97,14.99,655200.0,10.9507,10.958,10.9361,10.9507,655200.0
2008-08-11 14:10:00,14.99,14.99,14.97,14.97,379600.0,10.9507,10.9507,10.9361,10.9361,379600.0
2008-08-11 14:20:00,14.97,14.99,14.95,14.97,697400.0,10.9361,10.9507,10.9215,10.9361,697400.0
2008-08-11 14:30:00,14.97,14.97,14.91,14.96,896000.0,10.9361,10.9361,10.8923,10.9288,896000.0
2008-08-11 14:40:00,14.96,14.96,14.91,14.93,1625200.0,10.9288,10.9288,10.8923,10.9069,1625200.0
2008-08-11 14:50:00,14.93,14.96,14.9,14.96,664000.0,10.9069,10.9288,10.885,10.9288,664000.0
2008-08-11 15:00:00,14.96,14.99,14.96,14.97,897200.0,10.9288,10.9507,10.9288,10.9361,897200.0
2008-08-11 15:10:00,14.97,15.0,14.97,14.99,1034200.0,10.9361,10.958,10.9361,10.9507,1034200.0
2008-08-11 15:20:00,14.99,15.09,14.99,15.06,2413000.0,10.9507,11.0238,10.9507,11.0019,2413000.0
2008-08-11 15:30:00,15.06,15.06,14.97,15.0,1231400.0,11.0019,11.0019,10.9361,10.958,1231400.0
2008-08-11 15:40:00,14.99,15.09,14.99,15.08,1140000.0,10.9507,11.0238,10.9507,11.0165,1140000.0
2008-08-11 15:50:00,15.09,15.15,15.08,15.15,1723400.0,11.0238,11.0676,11.0165,11.0676,1723400.0
2008-08-12 09:30:00,15.05,15.15,14.94,15.04,965200.0,10.9946,11.0676,10.9142,10.9873,965200.0
2008-08-12 09:40:00,15.04,15.13,15.01,15.08,511200.0,10.9873,11.053,10.9653,11.0165,511200.0
2008-08-12 09:50:00,15.08,15.15,15.0,15.12,724400.0,11.0165,11.0676,10.958,11.0457,724400.0
2008-08-12 10:00:00,15.12,15.15,15.1,15.12,698400.0,11.0457,11.0676,11.0311,11.0457,698400.0
2008-08-12 10:10:00,15.11,15.14,15.08,15.09,461400.0,11.0384,11.0603,11.0165,11.0238,461400.0
2008-08-12 10:20:00,15.09,15.1,15.04,15.04,596400.0,11.0238,11.0311,10.9873,10.9873,596400.0
2008-08-12 10:30:00,15.04,15.1,14.95,15.04,1220800.0,10.9873,11.0311,10.9215,10.9873,1220800.0
2008-08-12 10:40:00,15.04,15.1,15.02,15.09,877800.0,10.9873,11.0311,10.9727,11.0238,877800.0
2008-08-12 10:50:00,15.09,15.2,15.07,15.17,699200.0,11.0238,11.1041,11.0092,11.0822,699200.0
2008-08-12 11:00:00,15.17,15.19,15.12,15.14,591400.0,11.0822,11.0968,11.0457,11.0603,591400.0
2008-08-12 11:10:00,15.15,15.24,15.13,15.23,587200.0,11.0676,11.1334,11.053,11.1261,587200.0
2008-08-12 11:20:00,15.23,15.29,15.22,15.29,529000.0,11.1261,11.1699,11.1188,11.1699,529000.0
2008-08-12 11:30:00,15.29,15.31,15.26,15.27,393000.0,11.1699,11.1845,11.148,11.1553,393000.0
2008-08-12 11:40:00,15.27,15.29,15.22,15.24,291000.0,11.1553,11.1699,11.1188,11.1334,291000.0
2008-08-12 11:50:00,15.24,15.28,15.21,15.27,333000.0,11.1334,11.1626,11.1115,11.1553,333000.0
2008-08-12 12:00:00,15.27,15.27,15.2,15.2,505800.0,11.1553,11.1553,11.1041,11.1041,505800.0
2008-08-12 12:10:00,15.2,15.21,15.17,15.2,284000.0,11.1041,11.1115,11.0822,11.1041,284000.0
2008-08-12 12:20:00,15.2,15.2,15.16,15.18,190400.0,11.1041,11.1041,11.0749,11.0895,190400.0
2008-08-12 12:30:00,15.19,15.21,15.13,15.15,214400.0,11.0968,11.1115,11.053,11.0676,214400.0
2008-08-12 12:40:00,15.15,15.17,15.13,15.16,218400.0,11.0676,11.0822,11.053,11.0749,218400.0
2008-08-12 12:50:00,15.16,15.24,15.15,15.24,130600.0,11.0749,11.1334,11.0676,11.1334,130600.0
2008-08-12 13:00:00,15.24,15.24,15.18,15.22,259600.0,11.1334,11.1334,11.0895,11.1188,259600.0
2008-08-12 13:10:00,15.22,15.25,15.22,15.24,232000.0,11.1188,11.1407,11.1188,11.1334,232000.0
2008-08-12 13:20:00,15.24,15.31,15.24,15.29,245600.0,11.1334,11.1845,11.1334,11.1699,245600.0
2008-08-12 13:30:00,15.29,15.3,15.27,15.28,193600.0,11.1699,11.1772,11.1553,11.1626,193600.0
2008-08-12 13:40:00,15.27,15.3,15.26,15.3,223800.0,11.1553,11.1772,11.148,11.1772,223800.0
2008-08-12 13:50:00,15.3,15.31,15.27,15.31,296200.0,11.1772,11.1845,11.1553,11.1845,296200.0
2008-08-12 14:00:00,15.31,15.31,15.24,15.26,353200.0,11.1845,11.1845,11.1334,11.148,353200.0
2008-08-12 14:10:00,15.26,15.29,15.23,15.25,295200.0,11.148,11.1699,11.1261,11.1407,295200.0
2008-08-12 14:20:00,15.25,15.28,15.22,15.26,337400.0,11.1407,11.1626,11.1188,11.148,337400.0
2008-08-12 14:30:00,15.26,15.3,15.25,15.29,124200.0,11.148,11.1772,11.1407,11.1699,124200.0
2008-08-12 14:40:00,15.29,15.3,15.27,15.28,164200.0,11.1699,11.1772,11.1553,11.1626,164200.0
2008-08-12 14:50:00,15.28,15.29,15.24,15.24,368200.0,11.1626,11.1699,11.1334,11.1334,368200.0
2008-08-12 15:00:00,15.24,15.25,15.21,15.22,473800.0,11.1334,11.1407,11.1115,11.1188,473800.0
2008-08-12 15:10:00,15.22,15.24,15.17,15.19,608000.0,11.1188,11.1334,11.0822,11.0968,608000.0
2008-08-12 15:20:00,15.2,15.24,15.18,15.2,525000.0,11.1041,11.1334,11.0895,11.1041,525000.0
2008-08-12 15:30:00,15.21,15.21,15.15,15.18,728200.0,11.1115,11.1115,11.0676,11.0895,728200.0
2008-08-12 15:40:00,15.18,15.22,15.17,15.21,838000.0,11.0895,11.1188,11.0822,11.1115,838000.0
2008-08-12 15:50:00,15.21,15.21,15.17,15.19,918800.0,11.1115,11.1115,11.0822,11.0968,918800.0
2008-08-13 09:30:00,15.1,15.27,14.36,14.98,629200.0,11.0647,11.1892,10.5224,10.9767,629200.0
2008-08-13 09:40:00,14.97,14.99,14.87,14.88,339200.0,10.9694,10.9841,10.8961,10.9035,339200.0
2008-08-13 09:50:00,14.88,14.89,14.83,14.85,485200.0,10.9035,10.9108,10.8668,10.8815,485200.0
2008-08-13 10:00:00,14.85,14.88,14.83,14.87,581400.0,10.8815,10.9035,10.8668,10.8961,581400.0
2008-08-13 10:10:00,14.87,14.9,14.85,14.87,294600.0,10.8961,10.9181,10.8815,10.8961,294600.0
2008-08-13 10:20:00,14.87,14.91,14.87,14.87,237400.0,10.8961,10.9254,10.8961,10.8961,237400.0
2008-08-13 10:30:00,14.87,14.9,14.83,14.84,561600.0,10.8961,10.9181,10.8668,10.8742,561600.0
2008-08-13 10:40:00,14.85,14.86,14.75,14.76,611400.0,10.8815,10.8888,10.8082,10.8155,611400.0
2008-08-13 10:50:00,14.76,14.77,14.74,14.77,359000.0,10.8155,10.8229,10.8009,10.8229,359000.0
2008-08-13 11:00:00,14.77,14.78,14.7,14.7,751000.0,10.8229,10.8302,10.7716,10.7716,751000.0
2008-08-13 11:10:00,14.7,14.7,14.64,14.68,697400.0,10.7716,10.7716,10.7276,10.7569,697400.0
2008-08-13 11:20:00,14.68,14.69,14.63,14.68,468600.0,10.7569,10.7642,10.7203,10.7569,468600.0
2008-08-13 11:30:00,14.67,14.7,14.65,14.68,308000.0,10.7496,10.7716,10.7349,10.7569,308000.0
2008-08-13 11:40:00,14.69,14.7,14.65,14.69,206800.0,10.7642,10.7716,10.7349,10.7642,206800.0
2008-08-13 11:50:00,14.69,14.72,14.69,14.72,255400.0,10.7642,10.7862,10.7642,10.7862,255400.0
2008-08-13 12:00:00,14.72,14.77,14.71,14.71,401800.0,10.7862,10.8229,10.7789,10.7789,401800.0
2008-08-13 12:10:00,14.71,14.74,14.7,14.7,444600.0,10.7789,10.8009,10.7716,10.7716,444600.0
2008-08-13 12:20:00,14.7,14.73,14.69,14.72,240600.0,10.7716,10.7935,10.7642,10.7862,240600.0
2008-08-13 12:30:00,14.72,14.79,14.72,14.76,213800.0,10.7862,10.8375,10.7862,10.8155,213800.0
2008-08-13 12:40:00,14.76,14.79,14.73,14.73,184200.0,10.8155,10.8375,10.7935,10.7935,184200.0
2008-08-13 12:50:00,14.73,14.74,14.71,14.72,212000.0,10.7935,10.8009,10.7789,10.7862,212000.0
2008-08-13 13:00:00,14.73,14.75,14.72,14.74,223800.0,10.7935,10.8082,10.7862,10.8009,223800.0
2008-08-13 13:10:00,14.73,14.76,14.72,14.76,263400.0,10.7935,10.8155,10.7862,10.8155,263400.0
2008-08-13 13:20:00,14.76,14.76,14.73,14.74,248000.0,10.8155,10.8155,10.7935,10.8009,248000.0
2008-08-13 13:30:00,14.75,14.8,14.74,14.78,317000.0,10.8082,10.8448,10.8009,10.8302,317000.0
2008-08-13 13:40:00,14.78,14.83,14.75,14.76,343400.0,10.8302,10.8668,10.8082,10.8155,343400.0
2008-08-13 13:50:00,14.76,14.83,14.74,14.8,330600.0,10.8155,10.8668,10.8009,10.8448,330600.0
2008-08-13 14:00:00,14.79,14.85,14.78,14.81,330200.0,10.8375,10.8815,10.8302,10.8522,330200.0
2008-08-13 14:10:00,14.81,14.83,14.79,14.83,190200.0,10.8522,10.8668,10.8375,10.8668,190200.0
2008-08-13 14:20:00,14.84,14.87,14.81,14.87,354800.0,10.8742,10.8961,10.8522,10.8961,354800.0
2008-08-13 14:30:00,14.87,14.9,14.87,14.88,276800.0,10.8961,10.9181,10.8961,10.9035,276800.0
2008-08-13 14:40:00,14.88,14.97,14.88,14.95,413800.0,10.9035,10.9694,10.9035,10.9548,413800.0
2008-08-13 14:50:00,14.95,14.99,14.92,14.97,399600.0,10.9548,10.9841,10.9328,10.9694,399600.0
2008-08-13 15:00:00,14.97,14.99,14.91,14.93,536000.0,10.9694,10.9841,10.9254,10.9401,536000.0
2008-08-13 15:10:00,14.93,14.94,14.87,14.89,417200.0,10.9401,10.9474,10.8961,10.9108,417200.0
2008-08-13 15:20:00,14.89,14.89,14.83,14.85,489200.0,10.9108,10.9108,10.8668,10.8815,489200.0
2008-08-13 15:30:00,14.85,14.85,14.78,14.79,446800.0,10.8815,10.8815,10.8302,10.8375,446800.0
2008-08-13 15:40:00,14.8,14.84,14.76,14.77,740800.0,10.8448,10.8742,10.8155,10.8229,740800.0
2008-08-13 15:50:00,14.77,14.82,14.74,14.79,663000.0,10.8229,10.8595,10.8009,10.8375,663000.0
2008-08-14 09:30:00,14.66,14.8,14.61,14.79,283200.0,10.7423,10.8448,10.7056,10.8375,283200.0
2008-08-14 09:40:00,14.8,14.81,14.72,14.76,410000.0,10.8448,10.8522,10.7862,10.8155,410000.0
2008-08-14 09:50:00,14.76,14.79,14.74,14.78,220000.0,10.8155,10.8375,10.8009,10.8302,220000.0
2008-08-14 10:00:00,14.78,14.8,14.72,14.74,272400.0,10.8302,10.8448,10.7862,10.8009,272400.0
2008-08-14 10:10:00,14.74,14.76,14.71,14.73,347600.0,10.8009,10.8155,10.7789,10.7935,347600.0
2008-08-14 10:20:00,14.73,14.74,14.68,14.74,219600.0,10.7935,10.8009,10.7569,10.8009,219600.0
2008-08-14 10:30:00,14.74,14.79,14.74,14.77,291200.0,10.8009,10.8375,10.8009,10.8229,291200.0
2008-08-14 10:40:00,14.77,14.83,14.77,14.81,302200.0,10.8229,10.8668,10.8229,10.8522,302200.0
2008-08-14 10:50:00,14.82,14.83,14.75,14.79,159600.0,10.8595,10.8668,10.8082,10.8375,159600.0
2008-08-14 11:00:00,14.79,14.84,14.79,14.83,391400.0,10.8375,10.8742,10.8375,10.8668,391400.0
2008-08-14 11:10:00,14.83,14.92,14.82,14.92,197800.0,10.8668,10.9328,10.8595,10.9328,197800.0
2008-08-14 11:20:00,14.91,14.92,14.88,14.9,190400.0,10.9254,10.9328,10.9035,10.9181,190400.0
2008-08-14 11:30:00,14.9,14.95,14.9,14.9,348400.0,10.9181,10.9548,10.9181,10.9181,348400.0
2008-08-14 11:40:00,14.9,14.92,14.88,14.89,216800.0,10.9181,10.9328,10.9035,10.9108,216800.0
2008-08-14 11:50:00,14.89,14.96,14.88,14.95,291200.0,10.9108,10.9621,10.9035,10.9548,291200.0
2008-08-14 12:00:00,14.95,15.0,14.95,14.99,350600.0,10.9548,10.9914,10.9548,10.9841,350600.0
2008-08-14 12:10:00,14.99,15.04,14.99,15.03,367400.0,10.9841,11.0207,10.9841,11.0134,367400.0
2008-08-14 12:20:00,15.03,15.06,15.01,15.06,340800.0,11.0134,11.0354,10.9987,11.0354,340800.0
2008-08-14 12:30:00,15.06,15.13,15.06,15.12,465000.0,11.0354,11.0867,11.0354,11.0793,465000.0
2008-08-14 12:40:00,15.12,15.22,15.12,15.22,510600.0,11.0793,11.1526,11.0793,11.1526,510600.0
2008-08-14 12:50:00,15.22,15.24,15.2,15.21,458400.0,11.1526,11.1673,11.1379,11.1453,458400.0
2008-08-14 13:00:00,15.21,15.21,15.14,15.2,217000.0,11.1453,11.1453,11.094,11.1379,217000.0
2008-08-14 13:10:00,15.2,15.22,15.2,15.22,308000.0,11.1379,11.1526,11.1379,11.1526,308000.0
2008-08-14 13:20:00,15.22,15.24,15.21,15.22,321400.0,11.1526,11.1673,11.1453,11.1526,321400.0
2008-08-14 13:30:00,15.22,15.24,15.2,15.2,271600.0,11.1526,11.1673,11.1379,11.1379,271600.0
2008-08-14 13:40:00,15.2,15.21,15.17,15.19,197400.0,11.1379,11.1453,11.116,11.1306,197400.0
2008-08-14 13:50:00,15.19,15.21,15.18,15.2,142400.0,11.1306,11.1453,11.1233,11.1379,142400.0
2008-08-14 14:00:00,15.2,15.21,15.18,15.21,277600.0,11.1379,11.1453,11.1233,11.1453,277600.0
2008-08-14 14:10:00,15.21,15.21,15.18,15.21,213400.0,11.1453,11.1453,11.1233,11.1453,213400.0
2008-08-14 14:20:00,15.21,15.22,15.17,15.19,378000.0,11.1453,11.1526,11.116,11.1306,378000.0
2008-08-14 14:30:00,15.18,15.19,15.15,15.15,199400.0,11.1233,11.1306,11.1013,11.1013,199400.0
2008-08-14 14:40:00,15.15,15.17,15.12,15.13,308800.0,11.1013,11.116,11.0793,11.0867,308800.0
2008-08-14 14:50:00,15.13,15.15,15.09,15.09,232200.0,11.0867,11.1013,11.0573,11.0573,232200.0
2008-08-14 15:00:00,15.1,15.15,15.09,15.13,490200.0,11.0647,11.1013,11.0573,11.0867,490200.0
2008-08-14 15:10:00,15.13,15.15,15.12,15.13,303000.0,11.0867,11.1013,11.0793,11.0867,303000.0
2008-08-14 15:20:00,15.13,15.13,15.1,15.12,314800.0,11.0867,11.0867,11.0647,11.0793,314800.0
2008-08-14 15:30:00,15.12,15.18,15.12,15.16,651600.0,11.0793,11.1233,11.0793,11.1086,651600.0
2008-08-14 15:40:00,15.16,15.18,15.14,15.15,560800.0,11.1086,11.1233,11.094,11.1013,560800.0
2008-08-14 15:50:00,15.15,15.18,15.15,15.16,807200.0,11.1013,11.1233,11.1013,11.1086,807200.0
2008-08-15 09:30:00,15.13,15.4,15.05,15.37,1319600.0,11.0867,11.2845,11.028,11.2625,1319600.0
2008-08-15 09:40:00,15.38,15.45,15.31,15.44,422600.0,11.2698,11.3211,11.2185,11.3138,422600.0
2008-08-15 09:50:00,15.44,15.49,15.4,15.47,972600.0,11.3138,11.3504,11.2845,11.3358,972600.0
2008-08-15 10:00:00,15.47,15.49,15.34,15.43,1198600.0,11.3358,11.3504,11.2405,11.3065,1198600.0
2008-08-15 10:10:00,15.43,15.47,15.42,15.45,336200.0,11.3065,11.3358,11.2992,11.3211,336200.0
2008-08-15 10:20:00,15.45,15.47,15.42,15.44,349800.0,11.3211,11.3358,11.2992,11.3138,349800.0
2008-08-15 10:30:00,15.44,15.49,15.44,15.47,430200.0,11.3138,11.3504,11.3138,11.3358,430200.0
2008-08-15 10:40:00,15.47,15.49,15.46,15.47,590800.0,11.3358,11.3504,11.3285,11.3358,590800.0
2008-08-15 10:50:00,15.47,15.49,15.45,15.47,410400.0,11.3358,11.3504,11.3211,11.3358,410400.0
2008-08-15 11:00:00,15.47,15.47,15.39,15.4,350200.0,11.3358,11.3358,11.2772,11.2845,350200.0
2008-08-15 11:10:00,15.4,15.42,15.37,15.4,416200.0,11.2845,11.2992,11.2625,11.2845,416200.0
2008-08-15 11:20:00,15.4,15.42,15.35,15.36,213400.0,11.2845,11.2992,11.2479,11.2552,213400.0
2008-08-15 11:30:00,15.36,15.38,15.31,15.31,359400.0,11.2552,11.2698,11.2185,11.2185,359400.0
2008-08-15 11:40:00,15.31,15.31,15.22,15.29,454400.0,11.2185,11.2185,11.1526,11.2039,454400.0
2008-08-15 11:50:00,15.29,15.31,15.26,15.3,267600.0,11.2039,11.2185,11.1819,11.2112,267600.0
2008-08-15 12:00:00,15.3,15.3,15.21,15.22,409600.0,11.2112,11.2112,11.1453,11.1526,409600.0
2008-08-15 12:10:00,15.22,15.24,15.21,15.21,296400.0,11.1526,11.1673,11.1453,11.1453,296400.0
2008-08-15 12:20:00,15.21,15.25,15.2,15.21,228800.0,11.1453,11.1746,11.1379,11.1453,228800.0
2008-08-15 12:30:00,15.21,15.24,15.19,15.24,303400.0,11.1453,11.1673,11.1306,11.1673,303400.0
2008-08-15 12:40:00,15.24,15.24,15.2,15.2,339600.0,11.1673,11.1673,11.1379,11.1379,339600.0
2008-08-15 12:50:00,15.2,15.22,15.2,15.21,187400.0,11.1379,11.1526,11.1379,11.1453,187400.0
2008-08-15 13:00:00,15.21,15.22,15.14,15.15,513600.0,11.1453,11.1526,11.094,11.1013,513600.0
2008-08-15 13:10:00,15.15,15.15,15.09,15.1,526600.0,11.1013,11.1013,11.0573,11.0647,526600.0
2008-08-15 13:20:00,15.1,15.11,15.08,15.09,292400.0,11.0647,11.072,11.05,11.0573,292400.0
2008-08-15 13:30:00,15.09,15.11,15.06,15.06,336000.0,11.0573,11.072,11.0354,11.0354,336000.0
2008-08-15 13:40:00,15.07,15.1,15.05,15.06,336800.0,11.0427,11.0647,11.028,11.0354,336800.0
2008-08-15 13:50:00,15.06,15.07,15.05,15.06,209400.0,11.0354,11.0427,11.028,11.0354,209400.0
2008-08-15 14:00:00,15.06,15.08,15.01,15.02,273400.0,11.0354,11.05,10.9987,11.006,273400.0
2008-08-15 14:10:00,15.02,15.05,15.02,15.03,151400.0,11.006,11.028,11.006,11.0134,151400.0
2008-08-15 14:20:00,15.03,15.05,15.0,15.02,342200.0,11.0134,11.028,10.9914,11.006,342200.0
2008-08-15 14:30:00,15.02,15.03,14.97,14.99,389000.0,11.006,11.0134,10.9694,10.9841,389000.0
2008-08-15 14:40:00,14.99,15.01,14.98,14.99,179200.0,10.9841,10.9987,10.9767,10.9841,179200.0
2008-08-15 14:50:00,14.99,15.02,14.99,15.01,247600.0,10.9841,11.006,10.9841,10.9987,247600.0
2008-08-15 15:00:00,15.01,15.03,14.99,15.01,487800.0,10.9987,11.0134,10.9841,10.9987,487800.0
2008-08-15 15:10:00,15.01,15.02,14.99,15.01,460800.0,10.9987,11.006,10.9841,10.9987,460800.0
2008-08-15 15:20:00,15.01,15.05,15.0,15.03,313800.0,10.9987,11.028,10.9914,11.0134,313800.0
2008-08-15 15:30:00,15.03,15.05,15.01,15.01,469400.0,11.0134,11.028,10.9987,10.9987,469400.0
2008-08-15 15:40:00,15.02,15.04,15.0,15.02,628800.0,11.006,11.0207,10.9914,11.006,628800.0
2008-08-15 15:50:00,15.02,15.03,14.99,15.03,951400.0,11.006,11.0134,10.9841,11.0134,951400.0
2008-08-18 09:30:00,14.96,14.96,14.29,14.32,1493400.0,10.9621,10.9621,10.4711,10.4931,1493400.0
2008-08-18 09:40:00,14.32,14.47,14.3,14.38,763400.0,10.4931,10.603,10.4785,10.5371,763400.0
2008-08-18 09:50:00,14.39,14.46,14.33,14.33,1132600.0,10.5444,10.5957,10.5004,10.5004,1132600.0
2008-08-18 10:00:00,14.34,14.34,14.24,14.27,1372000.0,10.5078,10.5078,10.4345,10.4565,1372000.0
2008-08-18 10:10:00,14.27,14.33,14.17,14.22,1267000.0,10.4565,10.5004,10.3832,10.4198,1267000.0
2008-08-18 10:20:00,14.24,14.28,14.2,14.26,541800.0,10.4345,10.4638,10.4052,10.4492,541800.0
2008-08-18 10:30:00,14.26,14.37,14.25,14.34,612600.0,10.4492,10.5298,10.4418,10.5078,612600.0
2008-08-18 10:40:00,14.34,14.41,14.34,14.37,973200.0,10.5078,10.5591,10.5078,10.5298,973200.0
2008-08-18 10:50:00,14.37,14.37,14.31,14.34,430600.0,10.5298,10.5298,10.4858,10.5078,430600.0
2008-08-18 11:00:00,14.34,14.39,14.33,14.35,416200.0,10.5078,10.5444,10.5004,10.5151,416200.0
2008-08-18 11:10:00,14.35,14.35,14.26,14.28,513800.0,10.5151,10.5151,10.4492,10.4638,513800.0
2008-08-18 11:20:00,14.28,14.31,14.25,14.28,390400.0,10.4638,10.4858,10.4418,10.4638,390400.0
2008-08-18 11:30:00,14.28,14.31,14.24,14.29,484200.0,10.4638,10.4858,10.4345,10.4711,484200.0
2008-08-18 11:40:00,14.29,14.29,14.26,14.27,184000.0,10.4711,10.4711,10.4492,10.4565,184000.0
2008-08-18 11:50:00,14.27,14.33,14.25,14.26,312600.0,10.4565,10.5004,10.4418,10.4492,312600.0
2008-08-18 12:00:00,14.26,14.31,14.24,14.3,386600.0,10.4492,10.4858,10.4345,10.4785,386600.0
2008-08-18 12:10:00,14.3,14.34,14.28,14.34,208400.0,10.4785,10.5078,10.4638,10.5078,208400.0
2008-08-18 12:20:00,14.34,14.35,14.31,14.34,253200.0,10.5078,10.5151,10.4858,10.5078,253200.0
2008-08-18 12:30:00,14.34,14.34,14.31,14.33,194200.0,10.5078,10.5078,10.4858,10.5004,194200.0
2008-08-18 12:40:00,14.32,14.33,14.28,14.29,158200.0,10.4931,10.5004,10.4638,10.4711,158200.0
2008-08-18 12:50:00,14.29,14.31,14.28,14.3,201200.0,10.4711,10.4858,10.4638,10.4785,201200.0
2008-08-18 13:00:00,14.3,14.32,14.29,14.32,268800.0,10.4785,10.4931,10.4711,10.4931,268800.0
2008-08-18 13:10:00,14.32,14.34,14.31,14.33,175000.0,10.4931,10.5078,10.4858,10.5004,175000.0
2008-08-18 13:20:00,14.34,14.39,14.33,14.38,172800.0,10.5078,10.5444,10.5004,10.5371,172800.0
2008-08-18 13:30:00,14.38,14.38,14.36,14.37,239200.0,10.5371,10.5371,10.5224,10.5298,239200.0
2008-08-18 13:40:00,14.37,14.37,14.31,14.31,140000.0,10.5298,10.5298,10.4858,10.4858,140000.0
2008-08-18 13:50:00,14.31,14.34,14.28,14.29,170200.0,10.4858,10.5078,10.4638,10.4711,170200.0
2008-08-18 14:00:00,14.29,14.3,14.28,14.3,162400.0,10.4711,10.4785,10.4638,10.4785,162400.0
2008-08-18 14:10:00,14.3,14.33,14.29,14.29,224800.0,10.4785,10.5004,10.4711,10.4711,224800.0
2008-08-18 14:20:00,14.29,14.32,14.28,14.3,164200.0,10.4711,10.4931,10.4638,10.4785,164200.0
2008-08-18 14:30:00,14.3,14.33,14.26,14.31,221200.0,10.4785,10.5004,10.4492,10.4858,221200.0
2008-08-18 14:40:00,14.31,14.33,14.3,14.33,159800.0,10.4858,10.5004,10.4785,10.5004,159800.0
2008-08-18 14:50:00,14.33,14.33,14.27,14.28,280800.0,10.5004,10.5004,10.4565,10.4638,280800.0
2008-08-18 15:00:00,14.28,14.3,14.26,14.29,262200.0,10.4638,10.4785,10.4492,10.4711,262200.0
2008-08-18 15:10:00,14.29,14.29,14.25,14.26,378000.0,10.4711,10.4711,10.4418,10.4492,378000.0
2008-08-18 15:20:00,14.26,14.29,14.25,14.28,402800.0,10.4492,10.4711,10.4418,10.4638,402800.0
2008-08-18 15:30:00,14.28,14.29,14.24,14.26,633400.0,10.4638,10.4711,10.4345,10.4492,633400.0
2008-08-18 15:40:00,14.26,14.26,14.2,14.22,1026200.0,10.4492,10.4492,10.4052,10.4198,1026200.0
2008-08-18 15:50:00,14.22,14.29,14.21,14.27,1114200.0,10.4198,10.4711,10.4125,10.4565,1114200.0
2008-08-19 09:30:00,14.21,14.31,14.18,14.27,531600.0,10.4125,10.4858,10.3905,10.4565,531600.0
2008-08-19 09:40:00,14.26,14.29,14.22,14.23,296800.0,10.4492,10.4711,10.4198,10.4272,296800.0
2008-08-19 09:50:00,14.23,14.3,14.22,14.3,389400.0,10.4272,10.4785,10.4198,10.4785,389400.0
2008-08-19 10:00:00,14.29,14.31,14.24,14.24,410600.0,10.4711,10.4858,10.4345,10.4345,410600.0
2008-08-19 10:10:00,14.24,14.27,14.22,14.24,291000.0,10.4345,10.4565,10.4198,10.4345,291000.0
2008-08-19 10:20:00,14.24,14.27,14.23,14.24,172600.0,10.4345,10.4565,10.4272,10.4345,172600.0
2008-08-19 10:30:00,14.24,14.3,14.24,14.27,154600.0,10.4345,10.4785,10.4345,10.4565,154600.0
2008-08-19 10:40:00,14.26,14.31,14.26,14.31,222800.0,10.4492,10.4858,10.4492,10.4858,222800.0
2008-08-19 10:50:00,14.31,14.32,14.27,14.29,324200.0,10.4858,10.4931,10.4565,10.4711,324200.0
2008-08-19 11:00:00,14.29,14.33,14.29,14.32,255200.0,10.4711,10.5004,10.4711,10.4931,255200.0
2008-08-19 11:10:00,14.31,14.34,14.26,14.29,258000.0,10.4858,10.5078,10.4492,10.4711,258000.0
2008-08-19 11:20:00,14.29,14.31,14.25,14.25,296600.0,10.4711,10.4858,10.4418,10.4418,296600.0
2008-08-19 11:30:00,14.25,14.27,14.22,14.22,314600.0,10.4418,10.4565,10.4198,10.4198,314600.0
2008-08-19 11:40:00,14.22,14.26,14.22,14.25,229000.0,10.4198,10.4492,10.4198,10.4418,229000.0
2008-08-19 11:50:00,14.24,14.26,14.24,14.24,288600.0,10.4345,10.4492,10.4345,10.4345,288600.0
2008-08-19 12:00:00,14.24,14.28,14.24,14.24,373800.0,10.4345,10.4638,10.4345,10.4345,373800.0
2008-08-19 12:10:00,14.24,14.3,14.24,14.3,209800.0,10.4345,10.4785,10.4345,10.4785,209800.0
2008-08-19 12:20:00,14.3,14.31,14.27,14.27,113600.0,10.4785,10.4858,10.4565,10.4565,113600.0
2008-08-19 12:30:00,14.27,14.29,14.25,14.26,212000.0,10.4565,10.4711,10.4418,10.4492,212000.0
2008-08-19 12:40:00,14.26,14.27,14.25,14.26,142200.0,10.4492,10.4565,10.4418,10.4492,142200.0
2008-08-19 12:50:00,14.26,14.29,14.25,14.27,149400.0,10.4492,10.4711,10.4418,10.4565,149400.0
2008-08-19 13:00:00,14.27,14.29,14.26,14.29,82000.0,10.4565,10.4711,10.4492,10.4711,82000.0
2008-08-19 13:10:00,14.29,14.34,14.29,14.32,166200.0,10.4711,10.5078,10.4711,10.4931,166200.0
2008-08-19 13:20:00,14.32,14.34,14.32,14.33,148600.0,10.4931,10.5078,10.4931,10.5004,148600.0
2008-08-19 13:30:00,14.33,14.34,14.3,14.3,214800.0,10.5004,10.5078,10.4785,10.4785,214800.0
2008-08-19 13:40:00,14.3,14.31,14.26,14.27,185600.0,10.4785,10.4858,10.4492,10.4565,185600.0
2008-08-19 13:50:00,14.26,14.27,14.24,14.24,275400.0,10.4492,10.4565,10.4345,10.4345,275400.0
2008-08-19 14:00:00,14.24,14.27,14.24,14.26,335600.0,10.4345,10.4565,10.4345,10.4492,335600.0
2008-08-19 14:10:00,14.25,14.26,14.24,14.24,263800.0,10.4418,10.4492,10.4345,10.4345,263800.0
2008-08-19 14:20:00,14.24,14.26,14.24,14.24,247400.0,10.4345,10.4492,10.4345,10.4345,247400.0
2008-08-19 14:30:00,14.24,14.24,14.22,14.24,192600.0,10.4345,10.4345,10.4198,10.4345,192600.0
2008-08-19 14:40:00,14.24,14.24,14.21,14.21,250000.0,10.4345,10.4345,10.4125,10.4125,250000.0
2008-08-19 14:50:00,14.22,14.23,14.21,14.22,349400.0,10.4198,10.4272,10.4125,10.4198,349400.0
2008-08-19 15:00:00,14.22,14.22,14.18,14.18,325000.0,10.4198,10.4198,10.3905,10.3905,325000.0
2008-08-19 15:10:00,14.18,14.22,14.18,14.2,251800.0,10.3905,10.4198,10.3905,10.4052,251800.0
2008-08-19 15:20:00,14.2,14.25,14.19,14.24,330600.0,10.4052,10.4418,10.3979,10.4345,330600.0
2008-08-19 15:30:00,14.24,14.25,14.23,14.25,287800.0,10.4345,10.4418,10.4272,10.4418,287800.0
2008-08-19 15:40:00,14.24,14.26,14.24,14.25,495400.0,10.4345,10.4492,10.4345,10.4418,495400.0
2008-08-19 15:50:00,14.25,14.27,14.25,14.26,786200.0,10.4418,10.4565,10.4418,10.4492,786200.0
2008-08-20 09:30:00,14.36,14.39,14.18,14.25,284400.0,10.5224,10.5444,10.3905,10.4418,284400.0
2008-08-20 09:40:00,14.25,14.25,14.17,14.21,458000.0,10.4418,10.4418,10.3832,10.4125,458000.0
2008-08-20 09:50:00,14.2,14.24,14.15,14.23,328200.0,10.4052,10.4345,10.3685,10.4272,328200.0
2008-08-20 10:00:00,14.22,14.28,14.22,14.27,316400.0,10.4198,10.4638,10.4198,10.4565,316400.0
2008-08-20 10:10:00,14.27,14.34,14.27,14.28,314400.0,10.4565,10.5078,10.4565,10.4638,314400.0
2008-08-20 10:20:00,14.28,14.3,14.24,14.25,272000.0,10.4638,10.4785,10.4345,10.4418,272000.0
2008-08-20 10:30:00,14.26,14.35,14.25,14.3,388600.0,10.4492,10.5151,10.4418,10.4785,388600.0
2008-08-20 10:40:00,14.3,14.38,14.3,14.35,432000.0,10.4785,10.5371,10.4785,10.5151,432000.0
2008-08-20 10:50:00,14.35,14.44,14.34,14.4,359400.0,10.5151,10.581,10.5078,10.5517,359400.0
2008-08-20 11:00:00,14.4,14.42,14.33,14.36,247200.0,10.5517,10.5664,10.5004,10.5224,247200.0
2008-08-20 11:10:00,14.36,14.44,14.36,14.39,302800.0,10.5224,10.581,10.5224,10.5444,302800.0
2008-08-20 11:20:00,14.38,14.4,14.36,14.38,404200.0,10.5371,10.5517,10.5224,10.5371,404200.0
2008-08-20 11:30:00,14.38,14.38,14.33,14.34,538200.0,10.5371,10.5371,10.5004,10.5078,538200.0
2008-08-20 11:40:00,14.34,14.35,14.3,14.34,216800.0,10.5078,10.5151,10.4785,10.5078,216800.0
2008-08-20 11:50:00,14.33,14.38,14.33,14.36,195400.0,10.5004,10.5371,10.5004,10.5224,195400.0
2008-08-20 12:00:00,14.36,14.38,14.33,14.34,184800.0,10.5224,10.5371,10.5004,10.5078,184800.0
2008-08-20 12:10:00,14.34,14.36,14.34,14.34,160600.0,10.5078,10.5224,10.5078,10.5078,160600.0
2008-08-20 12:20:00,14.35,14.38,14.34,14.36,145200.0,10.5151,10.5371,10.5078,10.5224,145200.0
2008-08-20 12:30:00,14.36,14.36,14.34,14.35,109200.0,10.5224,10.5224,10.5078,10.5151,109200.0
2008-08-20 12:40:00,14.35,14.37,14.34,14.34,181400.0,10.5151,10.5298,10.5078,10.5078,181400.0
2008-08-20 12:50:00,14.34,14.35,14.32,14.34,154800.0,10.5078,10.5151,10.4931,10.5078,154800.0
2008-08-20 13:00:00,14.34,14.35,14.32,14.35,147000.0,10.5078,10.5151,10.4931,10.5151,147000.0
2008-08-20 13:10:00,14.35,14.35,14.3,14.3,232800.0,10.5151,10.5151,10.4785,10.4785,232800.0
2008-08-20 13:20:00,14.3,14.31,14.26,14.27,245600.0,10.4785,10.4858,10.4492,10.4565,245600.0
2008-08-20 13:30:00,14.27,14.27,14.23,14.24,278400.0,10.4565,10.4565,10.4272,10.4345,278400.0
2008-08-20 13:40:00,14.24,14.25,14.22,14.25,170800.0,10.4345,10.4418,10.4198,10.4418,170800.0
2008-08-20 13:50:00,14.25,14.26,14.23,14.26,131200.0,10.4418,10.4492,10.4272,10.4492,131200.0
2008-08-20 14:00:00,14.26,14.26,14.22,14.22,218600.0,10.4492,10.4492,10.4198,10.4198,218600.0
2008-08-20 14:10:00,14.23,14.23,14.2,14.21,183200.0,10.4272,10.4272,10.4052,10.4125,183200.0
2008-08-20 14:20:00,14.21,14.24,14.2,14.24,232400.0,10.4125,10.4345,10.4052,10.4345,232400.0
2008-08-20 14:30:00,14.24,14.24,14.2,14.21,216400.0,10.4345,10.4345,10.4052,10.4125,216400.0
2008-08-20 14:40:00,14.2,14.24,14.2,14.23,201400.0,10.4052,10.4345,10.4052,10.4272,201400.0
2008-08-20 14:50:00,14.23,14.28,14.23,14.26,433800.0,10.4272,10.4638,10.4272,10.4492,433800.0
2008-08-20 15:00:00,14.25,14.27,14.22,14.25,291400.0,10.4418,10.4565,10.4198,10.4418,291400.0
2008-08-20 15:10:00,14.25,14.27,14.24,14.24,291000.0,10.4418,10.4565,10.4345,10.4345,291000.0
2008-08-20 15:20:00,14.24,14.27,14.23,14.25,297600.0,10.4345,10.4565,10.4272,10.4418,297600.0
2008-08-20 15:30:00,14.25,14.28,14.23,14.27,337000.0,10.4418,10.4638,10.4272,10.4565,337000.0
2008-08-20 15:40:00,14.28,14.29,14.26,14.28,356200.0,10.4638,10.4711,10.4492,10.4638,356200.0
2008-08-20 15:50:00,14.28,14.29,14.26,14.28,544200.0,10.4638,10.4711,10.4492,10.4638,544200.0
2008-08-21 09:30:00,14.19,14.19,14.08,14.08,316800.0,10.3979,10.3979,10.3173,10.3173,316800.0
2008-08-21 09:40:00,14.08,14.1,14.01,14.01,309000.0,10.3173,10.3319,10.266,10.266,309000.0
2008-08-21 09:50:00,14.02,14.06,14.0,14.05,380600.0,10.2733,10.3026,10.2586,10.2953,380600.0
2008-08-21 10:00:00,14.06,14.1,14.04,14.05,396600.0,10.3026,10.3319,10.2879,10.2953,396600.0
2008-08-21 10:10:00,14.05,14.09,14.05,14.07,249400.0,10.2953,10.3246,10.2953,10.3099,249400.0
2008-08-21 10:20:00,14.07,14.08,14.05,14.06,196200.0,10.3099,10.3173,10.2953,10.3026,196200.0
2008-08-21 10:30:00,14.06,14.06,14.02,14.03,422800.0,10.3026,10.3026,10.2733,10.2806,422800.0
2008-08-21 10:40:00,14.02,14.04,14.0,14.03,319600.0,10.2733,10.2879,10.2586,10.2806,319600.0
2008-08-21 10:50:00,14.03,14.03,14.0,14.02,285400.0,10.2806,10.2806,10.2586,10.2733,285400.0
2008-08-21 11:00:00,14.02,14.03,14.01,14.01,249200.0,10.2733,10.2806,10.266,10.266,249200.0
2008-08-21 11:10:00,14.01,14.03,13.99,14.0,417800.0,10.266,10.2806,10.2513,10.2586,417800.0
2008-08-21 11:20:00,14.0,14.04,13.99,14.02,269400.0,10.2586,10.2879,10.2513,10.2733,269400.0
2008-08-21 11:30:00,14.02,14.03,13.98,13.99,275200.0,10.2733,10.2806,10.244,10.2513,275200.0
2008-08-21 11:40:00,13.99,14.04,13.99,14.02,628200.0,10.2513,10.2879,10.2513,10.2733,628200.0
2008-08-21 11:50:00,14.02,14.02,13.97,13.97,288600.0,10.2733,10.2733,10.2366,10.2366,288600.0
2008-08-21 12:00:00,13.97,13.99,13.97,13.98,227600.0,10.2366,10.2513,10.2366,10.244,227600.0
2008-08-21 12:10:00,13.99,14.03,13.98,14.02,224600.0,10.2513,10.2806,10.244,10.2733,224600.0
2008-08-21 12:20:00,14.01,14.01,13.97,13.97,170400.0,10.266,10.266,10.2366,10.2366,170400.0
2008-08-21 12:30:00,13.97,13.98,13.97,13.97,106800.0,10.2366,10.244,10.2366,10.2366,106800.0
2008-08-21 12:40:00,13.97,13.99,13.97,13.99,90400.0,10.2366,10.2513,10.2366,10.2513,90400.0
2008-08-21 12:50:00,13.99,13.99,13.97,13.99,71000.0,10.2513,10.2513,10.2366,10.2513,71000.0
2008-08-21 13:00:00,13.99,14.01,13.99,14.01,156000.0,10.2513,10.266,10.2513,10.266,156000.0
2008-08-21 13:10:00,14.0,14.01,13.99,14.0,191200.0,10.2586,10.266,10.2513,10.2586,191200.0
2008-08-21 13:20:00,13.99,14.0,13.99,13.99,125000.0,10.2513,10.2586,10.2513,10.2513,125000.0
2008-08-21 13:30:00,13.99,14.01,13.98,14.01,133200.0,10.2513,10.266,10.244,10.266,133200.0
2008-08-21 13:40:00,14.0,14.0,13.97,13.99,117200.0,10.2586,10.2586,10.2366,10.2513,117200.0
2008-08-21 13:50:00,13.99,13.99,13.97,13.99,164800.0,10.2513,10.2513,10.2366,10.2513,164800.0
2008-08-21 14:00:00,13.99,13.99,13.97,13.99,160000.0,10.2513,10.2513,10.2366,10.2513,160000.0
2008-08-21 14:10:00,13.99,14.01,13.99,14.0,234000.0,10.2513,10.266,10.2513,10.2586,234000.0
2008-08-21 14:20:00,14.01,14.01,13.99,13.99,203600.0,10.266,10.266,10.2513,10.2513,203600.0
2008-08-21 14:30:00,13.99,14.04,13.99,14.03,291200.0,10.2513,10.2879,10.2513,10.2806,291200.0
2008-08-21 14:40:00,14.03,14.05,14.03,14.04,193800.0,10.2806,10.2953,10.2806,10.2879,193800.0
2008-08-21 14:50:00,14.04,14.04,14.01,14.02,185200.0,10.2879,10.2879,10.266,10.2733,185200.0
2008-08-21 15:00:00,14.02,14.04,14.02,14.02,196800.0,10.2733,10.2879,10.2733,10.2733,196800.0
2008-08-21 15:10:00,14.02,14.05,14.02,14.02,237800.0,10.2733,10.2953,10.2733,10.2733,237800.0
2008-08-21 15:20:00,14.02,14.03,14.01,14.02,206800.0,10.2733,10.2806,10.266,10.2733,206800.0
2008-08-21 15:30:00,14.02,14.02,14.0,14.0,312200.0,10.2733,10.2733,10.2586,10.2586,312200.0
2008-08-21 15:40:00,14.01,14.02,13.99,14.0,470200.0,10.266,10.2733,10.2513,10.2586,470200.0
2008-08-21 15:50:00,14.0,14.02,13.99,14.0,511200.0,10.2586,10.2733,10.2513,10.2586,511200.0
2008-08-22 09:30:00,14.11,14.22,14.09,14.18,233000.0,10.3392,10.4198,10.3246,10.3905,233000.0
2008-08-22 09:40:00,14.18,14.18,14.1,14.15,1001600.0,10.3905,10.3905,10.3319,10.3685,1001600.0
2008-08-22 09:50:00,14.15,14.2,14.1,14.2,359200.0,10.3685,10.4052,10.3319,10.4052,359200.0
2008-08-22 10:00:00,14.2,14.22,14.13,14.14,741600.0,10.4052,10.4198,10.3539,10.3612,741600.0
2008-08-22 10:10:00,14.14,14.17,14.11,14.13,226600.0,10.3612,10.3832,10.3392,10.3539,226600.0
2008-08-22 10:20:00,14.13,14.15,14.12,14.13,196000.0,10.3539,10.3685,10.3466,10.3539,196000.0
2008-08-22 10:30:00,14.13,14.14,14.11,14.12,161000.0,10.3539,10.3612,10.3392,10.3466,161000.0
2008-08-22 10:40:00,14.12,14.12,14.09,14.1,215600.0,10.3466,10.3466,10.3246,10.3319,215600.0
2008-08-22 10:50:00,14.1,14.12,14.05,14.06,327600.0,10.3319,10.3466,10.2953,10.3026,327600.0
2008-08-22 11:00:00,14.05,14.05,14.01,14.02,508800.0,10.2953,10.2953,10.266,10.2733,508800.0
2008-08-22 11:10:00,14.01,14.03,14.01,14.03,239800.0,10.266,10.2806,10.266,10.2806,239800.0
2008-08-22 11:20:00,14.03,14.04,14.02,14.02,154400.0,10.2806,10.2879,10.2733,10.2733,154400.0
2008-08-22 11:30:00,14.02,14.06,14.02,14.06,145600.0,10.2733,10.3026,10.2733,10.3026,145600.0
2008-08-22 11:40:00,14.06,14.07,14.04,14.04,264000.0,10.3026,10.3099,10.2879,10.2879,264000.0
2008-08-22 11:50:00,14.05,14.05,14.03,14.05,180000.0,10.2953,10.2953,10.2806,10.2953,180000.0
2008-08-22 12:00:00,14.05,14.05,14.0,14.01,278200.0,10.2953,10.2953,10.2586,10.266,278200.0
2008-08-22 12:10:00,14.01,14.02,13.97,14.0,198600.0,10.266,10.2733,10.2366,10.2586,198600.0
2008-08-22 12:20:00,14.0,14.01,13.99,14.0,118800.0,10.2586,10.266,10.2513,10.2586,118800.0
2008-08-22 12:30:00,14.0,14.01,13.99,13.99,120400.0,10.2586,10.266,10.2513,10.2513,120400.0
2008-08-22 12:40:00,13.99,14.01,13.98,13.99,218400.0,10.2513,10.266,10.244,10.2513,218400.0
2008-08-22 12:50:00,13.99,14.0,13.99,13.99,151200.0,10.2513,10.2586,10.2513,10.2513,151200.0
2008-08-22 13:00:00,14.0,14.03,13.99,14.02,276400.0,10.2586,10.2806,10.2513,10.2733,276400.0
2008-08-22 13:10:00,14.02,14.02,14.01,14.01,236200.0,10.2733,10.2733,10.266,10.266,236200.0
2008-08-22 13:20:00,14.02,14.02,14.01,14.01,180400.0,10.2733,10.2733,10.266,10.266,180400.0
2008-08-22 13:30:00,14.01,14.02,13.99,13.99,299000.0,10.266,10.2733,10.2513,10.2513,299000.0
2008-08-22 13:40:00,13.99,14.02,13.99,14.01,155400.0,10.2513,10.2733,10.2513,10.266,155400.0
2008-08-22 13:50:00,14.01,14.02,14.0,14.02,272000.0,10.266,10.2733,10.2586,10.2733,272000.0
2008-08-22 14:00:00,14.02,14.02,13.99,14.0,243200.0,10.2733,10.2733,10.2513,10.2586,243200.0
2008-08-22 14:10:00,14.0,14.01,13.99,13.99,155400.0,10.2586,10.266,10.2513,10.2513,155400.0
2008-08-22 14:20:00,14.0,14.02,13.99,14.02,298400.0,10.2586,10.2733,10.2513,10.2733,298400.0
2008-08-22 14:30:00,14.02,14.02,14.01,14.02,75600.0,10.2733,10.2733,10.266,10.2733,75600.0
2008-08-22 14:40:00,14.01,14.02,14.0,14.0,331200.0,10.266,10.2733,10.2586,10.2586,331200.0
2008-08-22 14:50:00,14.0,14.05,14.0,14.05,259000.0,10.2586,10.2953,10.2586,10.2953,259000.0
2008-08-22 15:00:00,14.05,14.05,14.04,14.05,142600.0,10.2953,10.2953,10.2879,10.2953,142600.0
2008-08-22 15:10:00,14.05,14.1,14.05,14.08,407400.0,10.2953,10.3319,10.2953,10.3173,407400.0
2008-08-22 15:20:00,14.08,14.09,14.02,14.04,341600.0,10.3173,10.3246,10.2733,10.2879,341600.0
2008-08-22 15:30:00,14.04,14.06,14.03,14.03,326000.0,10.2879,10.3026,10.2806,10.2806,326000.0
2008-08-22 15:40:00,14.04,14.04,14.02,14.02,445200.0,10.2879,10.2879,10.2733,10.2733,445200.0
2008-08-22 15:50:00,14.02,14.12,14.02,14.09,1629400.0,10.2733,10.3466,10.2733,10.3246,1629400.0
2008-08-25 09:30:00,14.1,14.24,13.99,13.99,472200.0,10.3319,10.4345,10.2513,10.2513,472200.0
2008-08-25 09:40:00,13.99,14.06,13.97,14.04,202800.0,10.2513,10.3026,10.2366,10.2879,202800.0
2008-08-25 09:50:00,14.03,14.08,14.03,14.06,154200.0,10.2806,10.3173,10.2806,10.3026,154200.0
2008-08-25 10:00:00,14.08,14.13,14.06,14.13,359000.0,10.3173,10.3539,10.3026,10.3539,359000.0
2008-08-25 10:10:00,14.13,14.18,14.12,14.17,352000.0,10.3539,10.3905,10.3466,10.3832,352000.0
2008-08-25 10:20:00,14.17,14.18,14.12,14.13,173200.0,10.3832,10.3905,10.3466,10.3539,173200.0
2008-08-25 10:30:00,14.13,14.13,14.09,14.1,208400.0,10.3539,10.3539,10.3246,10.3319,208400.0
2008-08-25 10:40:00,14.11,14.12,14.06,14.07,182000.0,10.3392,10.3466,10.3026,10.3099,182000.0
2008-08-25 10:50:00,14.07,14.07,14.01,14.04,152600.0,10.3099,10.3099,10.266,10.2879,152600.0
2008-08-25 11:00:00,14.04,14.04,13.97,13.97,202000.0,10.2879,10.2879,10.2366,10.2366,202000.0
2008-08-25 11:10:00,13.97,13.99,13.94,13.95,233800.0,10.2366,10.2513,10.2147,10.222,233800.0
2008-08-25 11:20:00,13.95,13.99,13.94,13.96,197400.0,10.222,10.2513,10.2147,10.2293,197400.0
2008-08-25 11:30:00,13.96,13.97,13.94,13.95,174400.0,10.2293,10.2366,10.2147,10.222,174400.0
2008-08-25 11:40:00,13.96,13.96,13.94,13.96,151400.0,10.2293,10.2293,10.2147,10.2293,151400.0
2008-08-25 11:50:00,13.96,13.96,13.88,13.88,518600.0,10.2293,10.2293,10.1707,10.1707,518600.0
2008-08-25 12:00:00,13.88,13.9,13.86,13.88,379000.0,10.1707,10.1854,10.156,10.1707,379000.0
2008-08-25 12:10:00,13.88,13.89,13.84,13.84,287400.0,10.1707,10.178,10.1414,10.1414,287400.0
2008-08-25 12:20:00,13.85,13.85,13.79,13.8,357200.0,10.1487,10.1487,10.1048,10.1121,357200.0
2008-08-25 12:30:00,13.8,13.84,13.8,13.84,254600.0,10.1121,10.1414,10.1121,10.1414,254600.0
2008-08-25 12:40:00,13.84,13.84,13.81,13.81,168200.0,10.1414,10.1414,10.1194,10.1194,168200.0
2008-08-25 12:50:00,13.8,13.88,13.8,13.86,249800.0,10.1121,10.1707,10.1121,10.156,249800.0
2008-08-25 13:00:00,13.86,13.9,13.86,13.88,194000.0,10.156,10.1854,10.156,10.1707,194000.0
2008-08-25 13:10:00,13.88,13.88,13.84,13.84,263600.0,10.1707,10.1707,10.1414,10.1414,263600.0
2008-08-25 13:20:00,13.84,13.9,13.83,13.86,258400.0,10.1414,10.1854,10.1341,10.156,258400.0
2008-08-25 13:30:00,13.86,13.87,13.85,13.87,178800.0,10.156,10.1634,10.1487,10.1634,178800.0
2008-08-25 13:40:00,13.87,13.88,13.85,13.85,291400.0,10.1634,10.1707,10.1487,10.1487,291400.0
2008-08-25 13:50:00,13.85,13.88,13.84,13.85,261000.0,10.1487,10.1707,10.1414,10.1487,261000.0
2008-08-25 14:00:00,13.85,13.86,13.82,13.83,233800.0,10.1487,10.156,10.1267,10.1341,233800.0
2008-08-25 14:10:00,13.83,13.85,13.81,13.82,249200.0,10.1341,10.1487,10.1194,10.1267,249200.0
2008-08-25 14:20:00,13.82,13.83,13.78,13.81,377600.0,10.1267,10.1341,10.0974,10.1194,377600.0
2008-08-25 14:30:00,13.81,13.83,13.81,13.83,188600.0,10.1194,10.1341,10.1194,10.1341,188600.0
2008-08-25 14:40:00,13.83,13.85,13.81,13.84,268400.0,10.1341,10.1487,10.1194,10.1414,268400.0
2008-08-25 14:50:00,13.84,13.84,13.8,13.81,203200.0,10.1414,10.1414,10.1121,10.1194,203200.0
2008-08-25 15:00:00,13.81,13.83,13.79,13.81,394600.0,10.1194,10.1341,10.1048,10.1194,394600.0
2008-08-25 15:10:00,13.81,13.83,13.81,13.81,281800.0,10.1194,10.1341,10.1194,10.1194,281800.0
2008-08-25 15:20:00,13.81,13.83,13.79,13.81,305000.0,10.1194,10.1341,10.1048,10.1194,305000.0
2008-08-25 15:30:00,13.8,13.83,13.8,13.81,327400.0,10.1121,10.1341,10.1121,10.1194,327400.0
2008-08-25 15:40:00,13.81,13.81,13.77,13.78,815000.0,10.1194,10.1194,10.0901,10.0974,815000.0
2008-08-25 15:50:00,13.78,13.8,13.75,13.77,980600.0,10.0974,10.1121,10.0754,10.0901,980600.0
2008-08-26 09:30:00,13.78,13.84,13.65,13.69,303600.0,10.0974,10.1414,10.0022,10.0315,303600.0
2008-08-26 09:40:00,13.7,13.77,13.68,13.72,180600.0,10.0388,10.0901,10.0241,10.0535,180600.0
2008-08-26 09:50:00,13.72,13.79,13.71,13.78,127400.0,10.0535,10.1048,10.0461,10.0974,127400.0
2008-08-26 10:00:00,13.79,13.84,13.78,13.81,285800.0,10.1048,10.1414,10.0974,10.1194,285800.0
2008-08-26 10:10:00,13.82,13.87,13.82,13.84,193600.0,10.1267,10.1634,10.1267,10.1414,193600.0
2008-08-26 10:20:00,13.84,13.9,13.84,13.87,355400.0,10.1414,10.1854,10.1414,10.1634,355400.0
2008-08-26 10:30:00,13.87,13.9,13.87,13.88,363400.0,10.1634,10.1854,10.1634,10.1707,363400.0
2008-08-26 10:40:00,13.88,13.9,13.83,13.83,303600.0,10.1707,10.1854,10.1341,10.1341,303600.0
2008-08-26 10:50:00,13.84,13.84,13.8,13.82,182200.0,10.1414,10.1414,10.1121,10.1267,182200.0
2008-08-26 11:00:00,13.82,13.83,13.78,13.79,224400.0,10.1267,10.1341,10.0974,10.1048,224400.0
2008-08-26 11:10:00,13.79,13.8,13.76,13.78,232200.0,10.1048,10.1121,10.0828,10.0974,232200.0
2008-08-26 11:20:00,13.78,13.79,13.75,13.77,129800.0,10.0974,10.1048,10.0754,10.0901,129800.0
2008-08-26 11:30:00,13.77,13.77,13.73,13.74,160800.0,10.0901,10.0901,10.0608,10.0681,160800.0
2008-08-26 11:40:00,13.74,13.8,13.74,13.77,236600.0,10.0681,10.1121,10.0681,10.0901,236600.0
2008-08-26 11:50:00,13.77,13.81,13.77,13.8,143200.0,10.0901,10.1194,10.0901,10.1121,143200.0
2008-08-26 12:00:00,13.8,13.81,13.76,13.79,152200.0,10.1121,10.1194,10.0828,10.1048,152200.0
2008-08-26 12:10:00,13.79,13.8,13.78,13.8,68400.0,10.1048,10.1121,10.0974,10.1121,68400.0
2008-08-26 12:20:00,13.8,13.82,13.8,13.81,75000.0,10.1121,10.1267,10.1121,10.1194,75000.0
2008-08-26 12:30:00,13.8,13.82,13.78,13.81,122800.0,10.1121,10.1267,10.0974,10.1194,122800.0
2008-08-26 12:40:00,13.81,13.85,13.81,13.82,137400.0,10.1194,10.1487,10.1194,10.1267,137400.0
2008-08-26 12:50:00,13.82,13.82,13.77,13.79,184600.0,10.1267,10.1267,10.0901,10.1048,184600.0
2008-08-26 13:00:00,13.79,13.79,13.77,13.79,109000.0,10.1048,10.1048,10.0901,10.1048,109000.0
2008-08-26 13:10:00,13.79,13.81,13.79,13.8,73200.0,10.1048,10.1194,10.1048,10.1121,73200.0
2008-08-26 13:20:00,13.81,13.81,13.79,13.79,71000.0,10.1194,10.1194,10.1048,10.1048,71000.0
2008-08-26 13:30:00,13.79,13.79,13.59,13.76,864000.0,10.1048,10.1048,9.9582,10.0828,864000.0
2008-08-26 13:40:00,13.75,13.77,13.73,13.74,135600.0,10.0754,10.0901,10.0608,10.0681,135600.0
2008-08-26 13:50:00,13.74,13.76,13.74,13.75,103600.0,10.0681,10.0828,10.0681,10.0754,103600.0
2008-08-26 14:00:00,13.75,13.76,13.72,13.74,218800.0,10.0754,10.0828,10.0535,10.0681,218800.0
2008-08-26 14:10:00,13.74,13.76,13.74,13.74,172200.0,10.0681,10.0828,10.0681,10.0681,172200.0
2008-08-26 14:20:00,13.74,13.75,13.69,13.69,270000.0,10.0681,10.0754,10.0315,10.0315,270000.0
2008-08-26 14:30:00,13.69,13.71,13.67,13.7,187200.0,10.0315,10.0461,10.0168,10.0388,187200.0
2008-08-26 14:40:00,13.7,13.7,13.68,13.68,211600.0,10.0388,10.0388,10.0241,10.0241,211600.0
2008-08-26 14:50:00,13.68,13.7,13.67,13.68,168600.0,10.0241,10.0388,10.0168,10.0241,168600.0
2008-08-26 15:00:00,13.67,13.69,13.67,13.68,256800.0,10.0168,10.0315,10.0168,10.0241,256800.0
2008-08-26 15:10:00,13.67,13.68,13.67,13.68,348200.0,10.0168,10.0241,10.0168,10.0241,348200.0
2008-08-26 15:20:00,13.67,13.68,13.65,13.67,285200.0,10.0168,10.0241,10.0022,10.0168,285200.0
2008-08-26 15:30:00,13.67,13.68,13.67,13.67,619400.0,10.0168,10.0241,10.0168,10.0168,619400.0
2008-08-26 15:40:00,13.68,13.74,13.68,13.74,373000.0,10.0241,10.0681,10.0241,10.0681,373000.0
2008-08-26 15:50:00,13.73,13.74,13.68,13.7,846800.0,10.0608,10.0681,10.0241,10.0388,846800.0
2008-08-27 09:30:00,13.74,13.74,13.62,13.7,147800.0,10.0681,10.0681,9.9802,10.0388,147800.0
2008-08-27 09:40:00,13.7,13.7,13.65,13.69,173800.0,10.0388,10.0388,10.0022,10.0315,173800.0
2008-08-27 09:50:00,13.69,13.7,13.67,13.67,114400.0,10.0315,10.0388,10.0168,10.0168,114400.0
2008-08-27 10:00:00,13.67,13.68,13.66,13.68,126000.0,10.0168,10.0241,10.0095,10.0241,126000.0
2008-08-27 10:10:00,13.67,13.71,13.66,13.67,318200.0,10.0168,10.0461,10.0095,10.0168,318200.0
2008-08-27 10:20:00,13.66,13.7,13.65,13.67,263200.0,10.0095,10.0388,10.0022,10.0168,263200.0
2008-08-27 10:30:00,13.67,13.71,13.67,13.68,320400.0,10.0168,10.0461,10.0168,10.0241,320400.0
2008-08-27 10:40:00,13.68,13.69,13.64,13.68,158600.0,10.0241,10.0315,9.9948,10.0241,158600.0
2008-08-27 10:50:00,13.68,13.7,13.67,13.7,152800.0,10.0241,10.0388,10.0168,10.0388,152800.0
2008-08-27 11:00:00,13.7,13.7,13.68,13.7,260600.0,10.0388,10.0388,10.0241,10.0388,260600.0
2008-08-27 11:10:00,13.69,13.76,13.69,13.76,203400.0,10.0315,10.0828,10.0315,10.0828,203400.0
2008-08-27 11:20:00,13.76,13.78,13.74,13.75,283000.0,10.0828,10.0974,10.0681,10.0754,283000.0
2008-08-27 11:30:00,13.75,13.75,13.67,13.69,378600.0,10.0754,10.0754,10.0168,10.0315,378600.0
2008-08-27 11:40:00,13.69,13.74,13.69,13.74,238200.0,10.0315,10.0681,10.0315,10.0681,238200.0
2008-08-27 11:50:00,13.74,13.74,13.72,13.74,169600.0,10.0681,10.0681,10.0535,10.0681,169600.0
2008-08-27 12:00:00,13.74,13.76,13.73,13.74,251600.0,10.0681,10.0828,10.0608,10.0681,251600.0
2008-08-27 12:10:00,13.74,13.76,13.72,13.74,215000.0,10.0681,10.0828,10.0535,10.0681,215000.0
2008-08-27 12:20:00,13.74,13.77,13.74,13.77,152800.0,10.0681,10.0901,10.0681,10.0901,152800.0
2008-08-27 12:30:00,13.76,13.77,13.74,13.74,130200.0,10.0828,10.0901,10.0681,10.0681,130200.0
2008-08-27 12:40:00,13.74,13.78,13.74,13.77,318200.0,10.0681,10.0974,10.0681,10.0901,318200.0
2008-08-27 12:50:00,13.77,13.81,13.77,13.8,292000.0,10.0901,10.1194,10.0901,10.1121,292000.0
2008-08-27 13:00:00,13.8,13.81,13.78,13.78,760800.0,10.1121,10.1194,10.0974,10.0974,760800.0
2008-08-27 13:10:00,13.78,13.82,13.77,13.8,253800.0,10.0974,10.1267,10.0901,10.1121,253800.0
2008-08-27 13:20:00,13.8,13.81,13.8,13.8,169000.0,10.1121,10.1194,10.1121,10.1121,169000.0
2008-08-27 13:30:00,13.81,13.81,13.8,13.8,142800.0,10.1194,10.1194,10.1121,10.1121,142800.0
2008-08-27 13:40:00,13.8,13.81,13.8,13.81,129600.0,10.1121,10.1194,10.1121,10.1194,129600.0
2008-08-27 13:50:00,13.81,13.82,13.81,13.81,146400.0,10.1194,10.1267,10.1194,10.1194,146400.0
2008-08-27 14:00:00,13.81,13.81,13.81,13.81,170800.0,10.1194,10.1194,10.1194,10.1194,170800.0
2008-08-27 14:10:00,13.81,13.81,13.8,13.81,149000.0,10.1194,10.1194,10.1121,10.1194,149000.0
2008-08-27 14:20:00,13.81,13.81,13.8,13.81,148400.0,10.1194,10.1194,10.1121,10.1194,148400.0
2008-08-27 14:30:00,13.81,13.82,13.81,13.81,144600.0,10.1194,10.1267,10.1194,10.1194,144600.0
2008-08-27 14:40:00,13.82,13.84,13.81,13.84,206200.0,10.1267,10.1414,10.1194,10.1414,206200.0
2008-08-27 14:50:00,13.83,13.86,13.83,13.86,335000.0,10.1341,10.156,10.1341,10.156,335000.0
2008-08-27 15:00:00,13.85,13.86,13.85,13.85,130400.0,10.1487,10.156,10.1487,10.1487,130400.0
2008-08-27 15:10:00,13.86,13.86,13.84,13.84,325600.0,10.156,10.156,10.1414,10.1414,325600.0
2008-08-27 15:20:00,13.84,13.85,13.83,13.85,403200.0,10.1414,10.1487,10.1341,10.1487,403200.0
2008-08-27 15:30:00,13.85,13.86,13.84,13.84,409000.0,10.1487,10.156,10.1414,10.1414,409000.0
2008-08-27 15:40:00,13.84,13.85,13.84,13.85,369400.0,10.1414,10.1487,10.1414,10.1487,369400.0
2008-08-27 15:50:00,13.85,13.85,13.83,13.85,634000.0,10.1487,10.1487,10.1341,10.1487,634000.0
2008-08-28 09:30:00,13.92,13.99,13.83,13.97,312800.0,10.2,10.2513,10.1341,10.2366,312800.0
2008-08-28 09:40:00,13.98,13.98,13.88,13.88,344800.0,10.244,10.244,10.1707,10.1707,344800.0
2008-08-28 09:50:00,13.89,13.92,13.86,13.89,195400.0,10.178,10.2,10.156,10.178,195400.0
2008-08-28 10:00:00,13.89,13.9,13.82,13.84,195600.0,10.178,10.1854,10.1267,10.1414,195600.0
2008-08-28 10:10:00,13.84,13.9,13.84,13.88,160800.0,10.1414,10.1854,10.1414,10.1707,160800.0
2008-08-28 10:20:00,13.88,13.88,13.84,13.87,194400.0,10.1707,10.1707,10.1414,10.1634,194400.0
2008-08-28 10:30:00,13.87,13.92,13.87,13.91,345600.0,10.1634,10.2,10.1634,10.1927,345600.0
2008-08-28 10:40:00,13.92,13.98,13.9,13.95,274000.0,10.2,10.244,10.1854,10.222,274000.0
2008-08-28 10:50:00,13.94,13.95,13.88,13.88,283600.0,10.2147,10.222,10.1707,10.1707,283600.0
2008-08-28 11:00:00,13.88,13.89,13.86,13.86,167000.0,10.1707,10.178,10.156,10.156,167000.0
2008-08-28 11:10:00,13.86,13.91,13.86,13.9,158000.0,10.156,10.1927,10.156,10.1854,158000.0
2008-08-28 11:20:00,13.9,13.97,13.89,13.95,400400.0,10.1854,10.2366,10.178,10.222,400400.0
2008-08-28 11:30:00,13.95,14.0,13.94,13.99,222400.0,10.222,10.2586,10.2147,10.2513,222400.0
2008-08-28 11:40:00,13.99,13.99,13.94,13.95,290800.0,10.2513,10.2513,10.2147,10.222,290800.0
2008-08-28 11:50:00,13.95,13.96,13.93,13.95,177000.0,10.222,10.2293,10.2073,10.222,177000.0
2008-08-28 12:00:00,13.95,13.96,13.9,13.93,237400.0,10.222,10.2293,10.1854,10.2073,237400.0
2008-08-28 12:10:00,13.93,13.95,13.9,13.91,246800.0,10.2073,10.222,10.1854,10.1927,246800.0
2008-08-28 12:20:00,13.91,13.92,13.88,13.92,146000.0,10.1927,10.2,10.1707,10.2,146000.0
2008-08-28 12:30:00,13.92,13.93,13.9,13.93,93600.0,10.2,10.2073,10.1854,10.2073,93600.0
2008-08-28 12:40:00,13.93,13.94,13.92,13.93,59000.0,10.2073,10.2147,10.2,10.2073,59000.0
2008-08-28 12:50:00,13.93,13.95,13.92,13.94,87400.0,10.2073,10.222,10.2,10.2147,87400.0
2008-08-28 13:00:00,13.94,13.94,13.91,13.92,132000.0,10.2147,10.2147,10.1927,10.2,132000.0
2008-08-28 13:10:00,13.92,13.92,13.88,13.89,121200.0,10.2,10.2,10.1707,10.178,121200.0
2008-08-28 13:20:00,13.89,13.91,13.88,13.9,165200.0,10.178,10.1927,10.1707,10.1854,165200.0
2008-08-28 13:30:00,13.9,13.91,13.89,13.89,107400.0,10.1854,10.1927,10.178,10.178,107400.0
2008-08-28 13:40:00,13.89,13.92,13.89,13.9,123800.0,10.178,10.2,10.178,10.1854,123800.0
2008-08-28 13:50:00,13.9,13.9,13.88,13.9,121600.0,10.1854,10.1854,10.1707,10.1854,121600.0
2008-08-28 14:00:00,13.9,13.9,13.87,13.87,164600.0,10.1854,10.1854,10.1634,10.1634,164600.0
2008-08-28 14:10:00,13.88,13.89,13.86,13.87,175800.0,10.1707,10.178,10.156,10.1634,175800.0
2008-08-28 14:20:00,13.87,13.88,13.85,13.88,177000.0,10.1634,10.1707,10.1487,10.1707,177000.0
2008-08-28 14:30:00,13.88,13.9,13.87,13.87,87600.0,10.1707,10.1854,10.1634,10.1634,87600.0
2008-08-28 14:40:00,13.87,13.9,13.87,13.9,132600.0,10.1634,10.1854,10.1634,10.1854,132600.0
2008-08-28 14:50:00,13.9,13.92,13.9,13.91,144400.0,10.1854,10.2,10.1854,10.1927,144400.0
2008-08-28 15:00:00,13.91,13.93,13.9,13.9,178200.0,10.1927,10.2073,10.1854,10.1854,178200.0
2008-08-28 15:10:00,13.9,13.91,13.9,13.9,154200.0,10.1854,10.1927,10.1854,10.1854,154200.0
2008-08-28 15:20:00,13.9,13.92,13.9,13.91,293000.0,10.1854,10.2,10.1854,10.1927,293000.0
2008-08-28 15:30:00,13.92,13.95,13.9,13.95,344800.0,10.2,10.222,10.1854,10.222,344800.0
2008-08-28 15:40:00,13.95,13.95,13.93,13.93,239400.0,10.222,10.222,10.2073,10.2073,239400.0
2008-08-28 15:50:00,13.93,13.95,13.93,13.94,497600.0,10.2073,10.222,10.2073,10.2147,497600.0
2008-08-29 09:30:00,13.88,13.94,13.86,13.9,172800.0,10.1707,10.2147,10.156,10.1854,172800.0
2008-08-29 09:40:00,13.9,13.96,13.9,13.93,251600.0,10.1854,10.2293,10.1854,10.2073,251600.0
2008-08-29 09:50:00,13.93,13.95,13.9,13.93,203600.0,10.2073,10.222,10.1854,10.2073,203600.0
2008-08-29 10:00:00,13.94,13.94,13.88,13.91,196800.0,10.2147,10.2147,10.1707,10.1927,196800.0
2008-08-29 10:10:00,13.91,13.92,13.88,13.9,156200.0,10.1927,10.2,10.1707,10.1854,156200.0
2008-08-29 10:20:00,13.89,13.91,13.87,13.91,153600.0,10.178,10.1927,10.1634,10.1927,153600.0
2008-08-29 10:30:00,13.91,13.95,13.91,13.95,171000.0,10.1927,10.222,10.1927,10.222,171000.0
2008-08-29 10:40:00,13.95,13.96,13.93,13.95,285800.0,10.222,10.2293,10.2073,10.222,285800.0
2008-08-29 10:50:00,13.95,13.97,13.94,13.95,149800.0,10.222,10.2366,10.2147,10.222,149800.0
2008-08-29 11:00:00,13.95,13.96,13.94,13.96,163000.0,10.222,10.2293,10.2147,10.2293,163000.0
2008-08-29 11:10:00,13.96,13.96,13.94,13.95,101600.0,10.2293,10.2293,10.2147,10.222,101600.0
2008-08-29 11:20:00,13.95,13.95,13.92,13.93,128200.0,10.222,10.222,10.2,10.2073,128200.0
2008-08-29 11:30:00,13.92,13.92,13.89,13.89,115200.0,10.2,10.2,10.178,10.178,115200.0
2008-08-29 11:40:00,13.88,13.9,13.87,13.88,124400.0,10.1707,10.1854,10.1634,10.1707,124400.0
2008-08-29 11:50:00,13.88,13.9,13.88,13.89,178600.0,10.1707,10.1854,10.1707,10.178,178600.0
2008-08-29 12:00:00,13.88,13.88,13.85,13.85,150000.0,10.1707,10.1707,10.1487,10.1487,150000.0
2008-08-29 12:10:00,13.85,13.88,13.85,13.87,92400.0,10.1487,10.1707,10.1487,10.1634,92400.0
2008-08-29 12:20:00,13.87,13.9,13.86,13.86,82200.0,10.1634,10.1854,10.156,10.156,82200.0
2008-08-29 12:30:00,13.86,13.88,13.86,13.88,54800.0,10.156,10.1707,10.156,10.1707,54800.0
2008-08-29 12:40:00,13.88,13.88,13.84,13.84,74200.0,10.1707,10.1707,10.1414,10.1414,74200.0
2008-08-29 12:50:00,13.84,13.88,13.84,13.88,161200.0,10.1414,10.1707,10.1414,10.1707,161200.0
2008-08-29 13:00:00,13.88,13.9,13.88,13.9,160400.0,10.1707,10.1854,10.1707,10.1854,160400.0
2008-08-29 13:10:00,13.89,13.91,13.87,13.87,175800.0,10.178,10.1927,10.1634,10.1634,175800.0
2008-08-29 13:20:00,13.88,13.94,13.88,13.92,160400.0,10.1707,10.2147,10.1707,10.2,160400.0
2008-08-29 13:30:00,13.91,13.94,13.88,13.88,105600.0,10.1927,10.2147,10.1707,10.1707,105600.0
2008-08-29 13:40:00,13.88,13.89,13.88,13.88,75200.0,10.1707,10.178,10.1707,10.1707,75200.0
2008-08-29 13:50:00,13.88,13.88,13.85,13.87,317600.0,10.1707,10.1707,10.1487,10.1634,317600.0
2008-08-29 14:00:00,13.87,13.88,13.84,13.86,175000.0,10.1634,10.1707,10.1414,10.156,175000.0
2008-08-29 14:10:00,13.86,13.9,13.86,13.88,127200.0,10.156,10.1854,10.156,10.1707,127200.0
2008-08-29 14:20:00,13.88,13.88,13.87,13.88,361400.0,10.1707,10.1707,10.1634,10.1707,361400.0
2008-08-29 14:30:00,13.88,13.88,13.86,13.87,205400.0,10.1707,10.1707,10.156,10.1634,205400.0
2008-08-29 14:40:00,13.87,13.88,13.86,13.88,311800.0,10.1634,10.1707,10.156,10.1707,311800.0
2008-08-29 14:50:00,13.88,13.88,13.87,13.88,176600.0,10.1707,10.1707,10.1634,10.1707,176600.0
2008-08-29 15:00:00,13.88,13.88,13.86,13.87,447400.0,10.1707,10.1707,10.156,10.1634,447400.0
2008-08-29 15:10:00,13.88,13.9,13.86,13.88,283200.0,10.1707,10.1854,10.156,10.1707,283200.0
2008-08-29 15:20:00,13.87,13.88,13.86,13.87,201400.0,10.1634,10.1707,10.156,10.1634,201400.0
2008-08-29 15:30:00,13.86,13.87,13.85,13.85,216000.0,10.156,10.1634,10.1487,10.1487,216000.0
2008-08-29 15:40:00,13.85,13.86,13.83,13.85,451200.0,10.1487,10.156,10.1341,10.1487,451200.0
2008-08-29 15:50:00,13.85,13.85,13.79,13.81,448400.0,10.1487,10.1487,10.1048,10.1194,448400.0
2008-09-02 09:30:00,14.0,14.1,13.87,14.01,1050400.0,10.2586,10.3319,10.1634,10.266,1050400.0
2008-09-02 09:40:00,14.01,14.08,13.99,14.03,1040000.0,10.266,10.3173,10.2513,10.2806,1040000.0
2008-09-02 09:50:00,14.03,14.05,13.99,14.05,368400.0,10.2806,10.2953,10.2513,10.2953,368400.0
2008-09-02 10:00:00,14.05,14.08,14.02,14.03,688000.0,10.2953,10.3173,10.2733,10.2806,688000.0
2008-09-02 10:10:00,14.03,14.04,13.99,14.03,544200.0,10.2806,10.2879,10.2513,10.2806,544200.0
2008-09-02 10:20:00,14.04,14.06,14.03,14.05,510000.0,10.2879,10.3026,10.2806,10.2953,510000.0
2008-09-02 10:30:00,14.05,14.06,14.04,14.04,709000.0,10.2953,10.3026,10.2879,10.2879,709000.0
2008-09-02 10:40:00,14.04,14.05,14.01,14.04,481800.0,10.2879,10.2953,10.266,10.2879,481800.0
2008-09-02 10:50:00,14.04,14.1,14.04,14.1,471400.0,10.2879,10.3319,10.2879,10.3319,471400.0
2008-09-02 11:00:00,14.09,14.13,14.09,14.1,673000.0,10.3246,10.3539,10.3246,10.3319,673000.0
2008-09-02 11:10:00,14.1,14.12,14.09,14.11,340200.0,10.3319,10.3466,10.3246,10.3392,340200.0
2008-09-02 11:20:00,14.11,14.12,14.05,14.11,459400.0,10.3392,10.3466,10.2953,10.3392,459400.0
2008-09-02 11:30:00,14.11,14.11,14.1,14.1,263400.0,10.3392,10.3392,10.3319,10.3319,263400.0
2008-09-02 11:40:00,14.1,14.1,14.1,14.1,296400.0,10.3319,10.3319,10.3319,10.3319,296400.0
2008-09-02 11:50:00,14.1,14.13,14.1,14.12,980400.0,10.3319,10.3539,10.3319,10.3466,980400.0
2008-09-02 12:00:00,14.12,14.12,14.1,14.1,417000.0,10.3466,10.3466,10.3319,10.3319,417000.0
2008-09-02 12:10:00,14.1,14.12,14.1,14.11,267200.0,10.3319,10.3466,10.3319,10.3392,267200.0
2008-09-02 12:20:00,14.11,14.11,14.04,14.06,371600.0,10.3392,10.3392,10.2879,10.3026,371600.0
2008-09-02 12:30:00,14.05,14.07,14.04,14.06,369400.0,10.2953,10.3099,10.2879,10.3026,369400.0
2008-09-02 12:40:00,14.07,14.09,14.06,14.08,232000.0,10.3099,10.3246,10.3026,10.3173,232000.0
2008-09-02 12:50:00,14.08,14.11,14.08,14.09,320400.0,10.3173,10.3392,10.3173,10.3246,320400.0
2008-09-02 13:00:00,14.09,14.1,14.08,14.08,357400.0,10.3246,10.3319,10.3173,10.3173,357400.0
2008-09-02 13:10:00,14.08,14.09,14.07,14.08,156000.0,10.3173,10.3246,10.3099,10.3173,156000.0
2008-09-02 13:20:00,14.08,14.09,14.08,14.09,106000.0,10.3173,10.3246,10.3173,10.3246,106000.0
2008-09-02 13:30:00,14.09,14.11,14.08,14.09,225000.0,10.3246,10.3392,10.3173,10.3246,225000.0
2008-09-02 13:40:00,14.09,14.1,14.04,14.04,249800.0,10.3246,10.3319,10.2879,10.2879,249800.0
2008-09-02 13:50:00,14.04,14.04,14.01,14.02,317200.0,10.2879,10.2879,10.266,10.2733,317200.0
2008-09-02 14:00:00,14.02,14.03,13.99,13.99,368800.0,10.2733,10.2806,10.2513,10.2513,368800.0
2008-09-02 14:10:00,13.99,14.0,13.96,13.97,372000.0,10.2513,10.2586,10.2293,10.2366,372000.0
2008-09-02 14:20:00,13.97,13.97,13.93,13.95,456800.0,10.2366,10.2366,10.2073,10.222,456800.0
2008-09-02 14:30:00,13.95,13.96,13.94,13.95,220400.0,10.222,10.2293,10.2147,10.222,220400.0
2008-09-02 14:40:00,13.95,13.96,13.95,13.96,143000.0,10.222,10.2293,10.222,10.2293,143000.0
2008-09-02 14:50:00,13.96,13.96,13.93,13.93,333400.0,10.2293,10.2293,10.2073,10.2073,333400.0
2008-09-02 15:00:00,13.93,13.94,13.88,13.88,794200.0,10.2073,10.2147,10.1707,10.1707,794200.0
2008-09-02 15:10:00,13.88,13.89,13.88,13.88,398200.0,10.1707,10.178,10.1707,10.1707,398200.0
2008-09-02 15:20:00,13.88,13.89,13.88,13.88,461400.0,10.1707,10.178,10.1707,10.1707,461400.0
2008-09-02 15:30:00,13.88,13.89,13.87,13.88,522000.0,10.1707,10.178,10.1634,10.1707,522000.0
2008-09-02 15:40:00,13.88,13.9,13.88,13.9,847000.0,10.1707,10.1854,10.1707,10.1854,847000.0
2008-09-02 15:50:00,13.9,13.93,13.9,13.91,1032000.0,10.1854,10.2073,10.1854,10.1927,1032000.0
2008-09-03 09:30:00,13.95,14.03,13.88,13.95,186000.0,10.222,10.2806,10.1707,10.222,186000.0
2008-09-03 09:40:00,13.95,14.08,13.94,14.08,273800.0,10.222,10.3173,10.2147,10.3173,273800.0
2008-09-03 09:50:00,14.08,14.1,14.06,14.1,234600.0,10.3173,10.3319,10.3026,10.3319,234600.0
2008-09-03 10:00:00,14.1,14.13,14.02,14.04,499200.0,10.3319,10.3539,10.2733,10.2879,499200.0
2008-09-03 10:10:00,14.04,14.05,14.01,14.01,339000.0,10.2879,10.2953,10.266,10.266,339000.0
2008-09-03 10:20:00,14.01,14.07,14.01,14.05,490200.0,10.266,10.3099,10.266,10.2953,490200.0
2008-09-03 10:30:00,14.05,14.08,14.05,14.07,430800.0,10.2953,10.3173,10.2953,10.3099,430800.0
2008-09-03 10:40:00,14.08,14.09,14.02,14.03,542600.0,10.3173,10.3246,10.2733,10.2806,542600.0
2008-09-03 10:50:00,14.03,14.04,13.99,14.02,311000.0,10.2806,10.2879,10.2513,10.2733,311000.0
2008-09-03 11:00:00,14.02,14.03,14.0,14.01,240000.0,10.2733,10.2806,10.2586,10.266,240000.0
2008-09-03 11:10:00,14.01,14.03,13.99,13.99,299800.0,10.266,10.2806,10.2513,10.2513,299800.0
2008-09-03 11:20:00,13.99,14.03,13.97,13.99,353600.0,10.2513,10.2806,10.2366,10.2513,353600.0
2008-09-03 11:30:00,13.99,14.01,13.97,14.0,201000.0,10.2513,10.266,10.2366,10.2586,201000.0
2008-09-03 11:40:00,14.0,14.01,13.98,13.99,142200.0,10.2586,10.266,10.244,10.2513,142200.0
2008-09-03 11:50:00,13.99,14.0,13.95,13.96,213200.0,10.2513,10.2586,10.222,10.2293,213200.0
2008-09-03 12:00:00,13.96,13.97,13.9,13.91,282200.0,10.2293,10.2366,10.1854,10.1927,282200.0
2008-09-03 12:10:00,13.91,13.93,13.9,13.9,301000.0,10.1927,10.2073,10.1854,10.1854,301000.0
2008-09-03 12:20:00,13.91,13.91,13.88,13.9,433000.0,10.1927,10.1927,10.1707,10.1854,433000.0
2008-09-03 12:30:00,13.9,13.9,13.86,13.89,241600.0,10.1854,10.1854,10.156,10.178,241600.0
2008-09-03 12:40:00,13.88,13.89,13.87,13.88,137400.0,10.1707,10.178,10.1634,10.1707,137400.0
2008-09-03 12:50:00,13.88,13.88,13.82,13.85,446600.0,10.1707,10.1707,10.1267,10.1487,446600.0
2008-09-03 13:00:00,13.85,13.86,13.84,13.85,437400.0,10.1487,10.156,10.1414,10.1487,437400.0
2008-09-03 13:10:00,13.85,13.87,13.83,13.85,407800.0,10.1487,10.1634,10.1341,10.1487,407800.0
2008-09-03 13:20:00,13.85,13.87,13.85,13.86,552800.0,10.1487,10.1634,10.1487,10.156,552800.0
2008-09-03 13:30:00,13.86,13.88,13.85,13.88,184600.0,10.156,10.1707,10.1487,10.1707,184600.0
2008-09-03 13:40:00,13.88,13.9,13.87,13.9,244200.0,10.1707,10.1854,10.1634,10.1854,244200.0
2008-09-03 13:50:00,13.9,13.92,13.88,13.9,342600.0,10.1854,10.2,10.1707,10.1854,342600.0
2008-09-03 14:00:00,13.9,13.9,13.83,13.85,775000.0,10.1854,10.1854,10.1341,10.1487,775000.0
2008-09-03 14:10:00,13.85,13.86,13.76,13.81,602000.0,10.1487,10.156,10.0828,10.1194,602000.0
2008-09-03 14:20:00,13.8,13.81,13.78,13.81,263000.0,10.1121,10.1194,10.0974,10.1194,263000.0
2008-09-03 14:30:00,13.81,13.83,13.81,13.83,300600.0,10.1194,10.1341,10.1194,10.1341,300600.0
2008-09-03 14:40:00,13.83,13.85,13.8,13.81,287400.0,10.1341,10.1487,10.1121,10.1194,287400.0
2008-09-03 14:50:00,13.8,13.81,13.78,13.79,277200.0,10.1121,10.1194,10.0974,10.1048,277200.0
2008-09-03 15:00:00,13.79,13.82,13.79,13.8,279000.0,10.1048,10.1267,10.1048,10.1121,279000.0
2008-09-03 15:10:00,13.8,13.81,13.78,13.81,329000.0,10.1121,10.1194,10.0974,10.1194,329000.0
2008-09-03 15:20:00,13.8,13.85,13.79,13.82,552200.0,10.1121,10.1487,10.1048,10.1267,552200.0
2008-09-03 15:30:00,13.82,13.88,13.81,13.88,585000.0,10.1267,10.1707,10.1194,10.1707,585000.0
2008-09-03 15:40:00,13.87,13.88,13.84,13.85,723800.0,10.1634,10.1707,10.1414,10.1487,723800.0
2008-09-03 15:50:00,13.85,13.9,13.84,13.88,865600.0,10.1487,10.1854,10.1414,10.1707,865600.0
2008-09-04 09:30:00,13.8,13.84,13.7,13.72,306600.0,10.1121,10.1414,10.0388,10.0535,306600.0
2008-09-04 09:40:00,13.72,13.76,13.68,13.69,255600.0,10.0535,10.0828,10.0241,10.0315,255600.0
2008-09-04 09:50:00,13.69,13.73,13.66,13.7,279400.0,10.0315,10.0608,10.0095,10.0388,279400.0
2008-09-04 10:00:00,13.7,13.78,13.68,13.76,206800.0,10.0388,10.0974,10.0241,10.0828,206800.0
2008-09-04 10:10:00,13.76,13.8,13.72,13.8,352400.0,10.0828,10.1121,10.0535,10.1121,352400.0
2008-09-04 10:20:00,13.8,13.85,13.76,13.77,264400.0,10.1121,10.1487,10.0828,10.0901,264400.0
2008-09-04 10:30:00,13.77,13.77,13.68,13.7,371000.0,10.0901,10.0901,10.0241,10.0388,371000.0
2008-09-04 10:40:00,13.7,13.75,13.67,13.71,238000.0,10.0388,10.0754,10.0168,10.0461,238000.0
2008-09-04 10:50:00,13.7,13.74,13.7,13.73,160000.0,10.0388,10.0681,10.0388,10.0608,160000.0
2008-09-04 11:00:00,13.72,13.73,13.68,13.7,250600.0,10.0535,10.0608,10.0241,10.0388,250600.0
2008-09-04 11:10:00,13.7,13.74,13.68,13.73,203200.0,10.0388,10.0681,10.0241,10.0608,203200.0
2008-09-04 11:20:00,13.72,13.76,13.68,13.72,195200.0,10.0535,10.0828,10.0241,10.0535,195200.0
2008-09-04 11:30:00,13.72,13.72,13.67,13.7,152200.0,10.0535,10.0535,10.0168,10.0388,152200.0
2008-09-04 11:40:00,13.7,13.74,13.69,13.72,180000.0,10.0388,10.0681,10.0315,10.0535,180000.0
2008-09-04 11:50:00,13.72,13.76,13.71,13.72,154600.0,10.0535,10.0828,10.0461,10.0535,154600.0
2008-09-04 12:00:00,13.72,13.75,13.71,13.75,140200.0,10.0535,10.0754,10.0461,10.0754,140200.0
2008-09-04 12:10:00,13.75,13.77,13.71,13.76,179200.0,10.0754,10.0901,10.0461,10.0828,179200.0
2008-09-04 12:20:00,13.76,13.78,13.74,13.74,151000.0,10.0828,10.0974,10.0681,10.0681,151000.0
2008-09-04 12:30:00,13.74,13.74,13.72,13.74,164600.0,10.0681,10.0681,10.0535,10.0681,164600.0
2008-09-04 12:40:00,13.74,13.76,13.66,13.67,197400.0,10.0681,10.0828,10.0095,10.0168,197400.0
2008-09-04 12:50:00,13.67,13.7,13.65,13.69,174400.0,10.0168,10.0388,10.0022,10.0315,174400.0
2008-09-04 13:00:00,13.7,13.72,13.69,13.7,146200.0,10.0388,10.0535,10.0315,10.0388,146200.0
2008-09-04 13:10:00,13.7,13.71,13.68,13.69,127800.0,10.0388,10.0461,10.0241,10.0315,127800.0
2008-09-04 13:20:00,13.69,13.7,13.65,13.68,190400.0,10.0315,10.0388,10.0022,10.0241,190400.0
2008-09-04 13:30:00,13.68,13.7,13.67,13.68,179000.0,10.0241,10.0388,10.0168,10.0241,179000.0
2008-09-04 13:40:00,13.68,13.7,13.67,13.69,103600.0,10.0241,10.0388,10.0168,10.0315,103600.0
2008-09-04 13:50:00,13.69,13.72,13.69,13.7,165800.0,10.0315,10.0535,10.0315,10.0388,165800.0
2008-09-04 14:00:00,13.7,13.72,13.65,13.65,390200.0,10.0388,10.0535,10.0022,10.0022,390200.0
2008-09-04 14:10:00,13.65,13.67,13.63,13.64,256600.0,10.0022,10.0168,9.9875,9.9948,256600.0
2008-09-04 14:20:00,13.65,13.69,13.64,13.66,241800.0,10.0022,10.0315,9.9948,10.0095,241800.0
2008-09-04 14:30:00,13.66,13.67,13.63,13.65,291600.0,10.0095,10.0168,9.9875,10.0022,291600.0
2008-09-04 14:40:00,13.65,13.67,13.63,13.63,189000.0,10.0022,10.0168,9.9875,9.9875,189000.0
2008-09-04 14:50:00,13.63,13.65,13.62,13.63,244800.0,9.9875,10.0022,9.9802,9.9875,244800.0
2008-09-04 15:00:00,13.63,13.65,13.62,13.63,383800.0,9.9875,10.0022,9.9802,9.9875,383800.0
2008-09-04 15:10:00,13.63,13.65,13.6,13.6,385000.0,9.9875,10.0022,9.9655,9.9655,385000.0
2008-09-04 15:20:00,13.6,13.64,13.59,13.61,502800.0,9.9655,9.9948,9.9582,9.9729,502800.0
2008-09-04 15:30:00,13.61,13.65,13.6,13.64,585400.0,9.9729,10.0022,9.9655,9.9948,585400.0
2008-09-04 15:40:00,13.64,13.65,13.62,13.63,599400.0,9.9948,10.0022,9.9802,9.9875,599400.0
2008-09-04 15:50:00,13.63,13.65,13.6,13.61,572400.0,9.9875,10.0022,9.9655,9.9729,572400.0
2008-09-05 09:30:00,13.56,13.6,13.5,13.52,434800.0,9.9362,9.9655,9.8923,9.9069,434800.0
2008-09-05 09:40:00,13.51,13.52,13.44,13.45,454800.0,9.8996,9.9069,9.8483,9.8556,454800.0
2008-09-05 09:50:00,13.45,13.47,13.39,13.43,562800.0,9.8556,9.8703,9.8116,9.841,562800.0
2008-09-05 10:00:00,13.43,13.44,13.27,13.27,760000.0,9.841,9.8483,9.7237,9.7237,760000.0
2008-09-05 10:10:00,13.27,13.29,13.22,13.26,620600.0,9.7237,9.7384,9.6871,9.7164,620600.0
2008-09-05 10:20:00,13.26,13.31,13.24,13.25,508600.0,9.7164,9.753,9.7017,9.7091,508600.0
2008-09-05 10:30:00,13.24,13.27,13.22,13.24,477000.0,9.7017,9.7237,9.6871,9.7017,477000.0
2008-09-05 10:40:00,13.22,13.3,13.22,13.26,483800.0,9.6871,9.7457,9.6871,9.7164,483800.0
2008-09-05 10:50:00,13.26,13.27,13.2,13.2,454200.0,9.7164,9.7237,9.6724,9.6724,454200.0
2008-09-05 11:00:00,13.2,13.21,13.15,13.17,398000.0,9.6724,9.6798,9.6358,9.6504,398000.0
2008-09-05 11:10:00,13.17,13.17,13.05,13.09,1019400.0,9.6504,9.6504,9.5625,9.5918,1019400.0
2008-09-05 11:20:00,13.08,13.15,13.08,13.15,544000.0,9.5845,9.6358,9.5845,9.6358,544000.0
2008-09-05 11:30:00,13.15,13.18,13.15,13.16,495400.0,9.6358,9.6578,9.6358,9.6431,495400.0
2008-09-05 11:40:00,13.15,13.19,13.15,13.19,339600.0,9.6358,9.6651,9.6358,9.6651,339600.0
2008-09-05 11:50:00,13.19,13.27,13.17,13.21,735400.0,9.6651,9.7237,9.6504,9.6798,735400.0
2008-09-05 12:00:00,13.21,13.26,13.19,13.23,349200.0,9.6798,9.7164,9.6651,9.6944,349200.0
2008-09-05 12:10:00,13.23,13.26,13.21,13.24,314600.0,9.6944,9.7164,9.6798,9.7017,314600.0
2008-09-05 12:20:00,13.25,13.27,13.22,13.27,250600.0,9.7091,9.7237,9.6871,9.7237,250600.0
2008-09-05 12:30:00,13.26,13.28,13.24,13.26,297800.0,9.7164,9.731,9.7017,9.7164,297800.0
2008-09-05 12:40:00,13.26,13.31,13.26,13.29,299600.0,9.7164,9.753,9.7164,9.7384,299600.0
2008-09-05 12:50:00,13.29,13.31,13.26,13.27,349800.0,9.7384,9.753,9.7164,9.7237,349800.0
2008-09-05 13:00:00,13.27,13.31,13.27,13.31,296800.0,9.7237,9.753,9.7237,9.753,296800.0
2008-09-05 13:10:00,13.31,13.35,13.31,13.34,387200.0,9.753,9.7823,9.753,9.775,387200.0
2008-09-05 13:20:00,13.35,13.35,13.31,13.31,462200.0,9.7823,9.7823,9.753,9.753,462200.0
2008-09-05 13:30:00,13.31,13.34,13.31,13.32,375800.0,9.753,9.775,9.753,9.7604,375800.0
2008-09-05 13:40:00,13.32,13.37,13.31,13.34,397000.0,9.7604,9.797,9.753,9.775,397000.0
2008-09-05 13:50:00,13.33,13.38,13.33,13.38,273600.0,9.7677,9.8043,9.7677,9.8043,273600.0
2008-09-05 14:00:00,13.38,13.38,13.35,13.36,316800.0,9.8043,9.8043,9.7823,9.7897,316800.0
2008-09-05 14:10:00,13.36,13.4,13.35,13.39,270200.0,9.7897,9.819,9.7823,9.8116,270200.0
2008-09-05 14:20:00,13.4,13.47,13.39,13.47,691600.0,9.819,9.8703,9.8116,9.8703,691600.0
2008-09-05 14:30:00,13.47,13.5,13.46,13.49,415000.0,9.8703,9.8923,9.8629,9.8849,415000.0
2008-09-05 14:40:00,13.49,13.52,13.48,13.49,324000.0,9.8849,9.9069,9.8776,9.8849,324000.0
2008-09-05 14:50:00,13.49,13.52,13.47,13.49,807000.0,9.8849,9.9069,9.8703,9.8849,807000.0
2008-09-05 15:00:00,13.49,13.51,13.46,13.47,576800.0,9.8849,9.8996,9.8629,9.8703,576800.0
2008-09-05 15:10:00,13.47,13.53,13.46,13.52,304600.0,9.8703,9.9142,9.8629,9.9069,304600.0
2008-09-05 15:20:00,13.52,13.52,13.48,13.49,490000.0,9.9069,9.9069,9.8776,9.8849,490000.0
2008-09-05 15:30:00,13.49,13.49,13.47,13.49,502600.0,9.8849,9.8849,9.8703,9.8849,502600.0
2008-09-05 15:40:00,13.49,13.49,13.47,13.47,638600.0,9.8849,9.8849,9.8703,9.8703,638600.0
2008-09-05 15:50:00,13.47,13.49,13.43,13.45,1163000.0,9.8703,9.8849,9.841,9.8556,1163000.0
2008-09-08 09:30:00,13.81,13.81,13.56,13.72,696200.0,10.1194,10.1194,9.9362,10.0535,696200.0
2008-09-08 09:40:00,13.72,13.74,13.65,13.66,530800.0,10.0535,10.0681,10.0022,10.0095,530800.0
2008-09-08 09:50:00,13.66,13.67,13.56,13.61,484600.0,10.0095,10.0168,9.9362,9.9729,484600.0
2008-09-08 10:00:00,13.61,13.63,13.58,13.61,760000.0,9.9729,9.9875,9.9509,9.9729,760000.0
2008-09-08 10:10:00,13.61,13.66,13.61,13.65,362400.0,9.9729,10.0095,9.9729,10.0022,362400.0
2008-09-08 10:20:00,13.65,13.69,13.63,13.66,483400.0,10.0022,10.0315,9.9875,10.0095,483400.0
2008-09-08 10:30:00,13.66,13.7,13.65,13.69,454000.0,10.0095,10.0388,10.0022,10.0315,454000.0
2008-09-08 10:40:00,13.69,13.69,13.61,13.62,445800.0,10.0315,10.0315,9.9729,9.9802,445800.0
2008-09-08 10:50:00,13.62,13.63,13.58,13.58,449000.0,9.9802,9.9875,9.9509,9.9509,449000.0
2008-09-08 11:00:00,13.58,13.63,13.52,13.58,583400.0,9.9509,9.9875,9.9069,9.9509,583400.0
2008-09-08 11:10:00,13.58,13.65,13.58,13.64,279200.0,9.9509,10.0022,9.9509,9.9948,279200.0
2008-09-08 11:20:00,13.64,13.69,13.62,13.63,374800.0,9.9948,10.0315,9.9802,9.9875,374800.0
2008-09-08 11:30:00,13.63,13.7,13.63,13.7,273800.0,9.9875,10.0388,9.9875,10.0388,273800.0
2008-09-08 11:40:00,13.7,13.7,13.65,13.7,298600.0,10.0388,10.0388,10.0022,10.0388,298600.0
2008-09-08 11:50:00,13.7,13.71,13.64,13.67,380200.0,10.0388,10.0461,9.9948,10.0168,380200.0
2008-09-08 12:00:00,13.67,13.69,13.63,13.63,501200.0,10.0168,10.0315,9.9875,9.9875,501200.0
2008-09-08 12:10:00,13.63,13.65,13.6,13.65,321400.0,9.9875,10.0022,9.9655,10.0022,321400.0
2008-09-08 12:20:00,13.65,13.65,13.62,13.62,184800.0,10.0022,10.0022,9.9802,9.9802,184800.0
2008-09-08 12:30:00,13.62,13.65,13.62,13.65,269600.0,9.9802,10.0022,9.9802,10.0022,269600.0
2008-09-08 12:40:00,13.65,13.68,13.63,13.64,272200.0,10.0022,10.0241,9.9875,9.9948,272200.0
2008-09-08 12:50:00,13.64,13.69,13.63,13.67,165400.0,9.9948,10.0315,9.9875,10.0168,165400.0
2008-09-08 13:00:00,13.67,13.69,13.61,13.61,312000.0,10.0168,10.0315,9.9729,9.9729,312000.0
2008-09-08 13:10:00,13.61,13.63,13.59,13.59,450200.0,9.9729,9.9875,9.9582,9.9582,450200.0
2008-09-08 13:20:00,13.59,13.61,13.57,13.59,393600.0,9.9582,9.9729,9.9435,9.9582,393600.0
2008-09-08 13:30:00,13.59,13.65,13.58,13.65,549400.0,9.9582,10.0022,9.9509,10.0022,549400.0
2008-09-08 13:40:00,13.65,13.7,13.63,13.69,413600.0,10.0022,10.0388,9.9875,10.0315,413600.0
2008-09-08 13:50:00,13.69,13.72,13.67,13.72,340600.0,10.0315,10.0535,10.0168,10.0535,340600.0
2008-09-08 14:00:00,13.71,13.77,13.71,13.76,375600.0,10.0461,10.0901,10.0461,10.0828,375600.0
2008-09-08 14:10:00,13.76,13.83,13.74,13.82,409200.0,10.0828,10.1341,10.0681,10.1267,409200.0
2008-09-08 14:20:00,13.81,13.85,13.8,13.85,334800.0,10.1194,10.1487,10.1121,10.1487,334800.0
2008-09-08 14:30:00,13.85,13.94,13.85,13.94,543000.0,10.1487,10.2147,10.1487,10.2147,543000.0
2008-09-08 14:40:00,13.94,13.96,13.91,13.94,529800.0,10.2147,10.2293,10.1927,10.2147,529800.0
2008-09-08 14:50:00,13.94,13.96,13.92,13.96,425000.0,10.2147,10.2293,10.2,10.2293,425000.0
2008-09-08 15:00:00,13.96,13.97,13.95,13.97,516200.0,10.2293,10.2366,10.222,10.2366,516200.0
2008-09-08 15:10:00,13.97,14.04,13.96,14.03,554400.0,10.2366,10.2879,10.2293,10.2806,554400.0
2008-09-08 15:20:00,14.03,14.09,14.03,14.09,876600.0,10.2806,10.3246,10.2806,10.3246,876600.0
2008-09-08 15:30:00,14.08,14.13,14.08,14.12,1061800.0,10.3173,10.3539,10.3173,10.3466,1061800.0
2008-09-08 15:40:00,14.12,14.15,14.09,14.09,1208800.0,10.3466,10.3685,10.3246,10.3246,1208800.0
2008-09-08 15:50:00,14.09,14.09,13.68,13.9,3203000.0,10.3246,10.3246,10.0241,10.1854,3203000.0
2008-09-09 09:30:00,13.68,13.99,13.63,13.97,663200.0,10.0241,10.2513,9.9875,10.2366,663200.0
2008-09-09 09:40:00,13.97,14.06,13.95,14.05,524200.0,10.2366,10.3026,10.222,10.2953,524200.0
2008-09-09 09:50:00,14.05,14.06,14.02,14.06,714000.0,10.2953,10.3026,10.2733,10.3026,714000.0
2008-09-09 10:00:00,14.06,14.06,14.03,14.03,507200.0,10.3026,10.3026,10.2806,10.2806,507200.0
2008-09-09 10:10:00,14.03,14.04,14.02,14.02,1139400.0,10.2806,10.2879,10.2733,10.2733,1139400.0
2008-09-09 10:20:00,14.02,14.09,14.02,14.05,575400.0,10.2733,10.3246,10.2733,10.2953,575400.0
2008-09-09 10:30:00,14.05,14.11,14.04,14.11,399400.0,10.2953,10.3392,10.2879,10.3392,399400.0
2008-09-09 10:40:00,14.11,14.15,14.06,14.08,763400.0,10.3392,10.3685,10.3026,10.3173,763400.0
2008-09-09 10:50:00,14.09,14.09,14.04,14.08,676600.0,10.3246,10.3246,10.2879,10.3173,676600.0
2008-09-09 11:00:00,14.08,14.15,14.06,14.14,571800.0,10.3173,10.3685,10.3026,10.3612,571800.0
2008-09-09 11:10:00,14.14,14.15,14.02,14.04,504600.0,10.3612,10.3685,10.2733,10.2879,504600.0
2008-09-09 11:20:00,14.03,14.09,14.02,14.03,478400.0,10.2806,10.3246,10.2733,10.2806,478400.0
2008-09-09 11:30:00,14.03,14.03,14.02,14.02,276800.0,10.2806,10.2806,10.2733,10.2733,276800.0
2008-09-09 11:40:00,14.03,14.05,14.02,14.04,359400.0,10.2806,10.2953,10.2733,10.2879,359400.0
2008-09-09 11:50:00,14.04,14.06,14.02,14.03,302800.0,10.2879,10.3026,10.2733,10.2806,302800.0
2008-09-09 12:00:00,14.02,14.06,14.02,14.06,240200.0,10.2733,10.3026,10.2733,10.3026,240200.0
2008-09-09 12:10:00,14.06,14.12,14.06,14.12,319000.0,10.3026,10.3466,10.3026,10.3466,319000.0
2008-09-09 12:20:00,14.12,14.2,14.12,14.19,516800.0,10.3466,10.4052,10.3466,10.3979,516800.0
2008-09-09 12:30:00,14.18,14.19,14.13,14.13,397000.0,10.3905,10.3979,10.3539,10.3539,397000.0
2008-09-09 12:40:00,14.13,14.15,14.1,14.13,383000.0,10.3539,10.3685,10.3319,10.3539,383000.0
2008-09-09 12:50:00,14.13,14.16,14.12,14.12,405800.0,10.3539,10.3759,10.3466,10.3466,405800.0
2008-09-09 13:00:00,14.12,14.13,14.09,14.1,341800.0,10.3466,10.3539,10.3246,10.3319,341800.0
2008-09-09 13:10:00,14.1,14.11,14.06,14.09,312600.0,10.3319,10.3392,10.3026,10.3246,312600.0
2008-09-09 13:20:00,14.09,14.12,14.09,14.11,362600.0,10.3246,10.3466,10.3246,10.3392,362600.0
2008-09-09 13:30:00,14.11,14.13,14.1,14.11,354800.0,10.3392,10.3539,10.3319,10.3392,354800.0
2008-09-09 13:40:00,14.11,14.13,14.08,14.09,373000.0,10.3392,10.3539,10.3173,10.3246,373000.0
2008-09-09 13:50:00,14.09,14.11,14.06,14.06,484400.0,10.3246,10.3392,10.3026,10.3026,484400.0
2008-09-09 14:00:00,14.06,14.06,14.02,14.03,700200.0,10.3026,10.3026,10.2733,10.2806,700200.0
2008-09-09 14:10:00,14.03,14.06,14.02,14.03,427800.0,10.2806,10.3026,10.2733,10.2806,427800.0
2008-09-09 14:20:00,14.03,14.06,14.01,14.05,815400.0,10.2806,10.3026,10.266,10.2953,815400.0
2008-09-09 14:30:00,14.05,14.05,14.01,14.05,421400.0,10.2953,10.2953,10.266,10.2953,421400.0
2008-09-09 14:40:00,14.05,14.06,14.03,14.03,798400.0,10.2953,10.3026,10.2806,10.2806,798400.0
2008-09-09 14:50:00,14.03,14.05,14.02,14.03,1040200.0,10.2806,10.2953,10.2733,10.2806,1040200.0
2008-09-09 15:00:00,14.03,14.06,14.02,14.06,1399800.0,10.2806,10.3026,10.2733,10.3026,1399800.0
2008-09-09 15:10:00,14.06,14.06,14.05,14.05,1436000.0,10.3026,10.3026,10.2953,10.2953,1436000.0
2008-09-09 15:20:00,14.05,14.06,14.05,14.06,630400.0,10.2953,10.3026,10.2953,10.3026,630400.0
2008-09-09 15:30:00,14.06,14.09,14.05,14.08,799200.0,10.3026,10.3246,10.2953,10.3173,799200.0
2008-09-09 15:40:00,14.08,14.08,14.02,14.02,799000.0,10.3173,10.3173,10.2733,10.2733,799000.0
2008-09-09 15:50:00,14.02,14.06,13.97,13.97,1293400.0,10.2733,10.3026,10.2366,10.2366,1293400.0
2008-09-10 09:30:00,14.05,14.13,13.96,14.04,490800.0,10.2953,10.3539,10.2293,10.2879,490800.0
2008-09-10 09:40:00,14.04,14.11,14.01,14.06,336000.0,10.2879,10.3392,10.266,10.3026,336000.0
2008-09-10 09:50:00,14.07,14.09,14.02,14.04,384400.0,10.3099,10.3246,10.2733,10.2879,384400.0
2008-09-10 10:00:00,14.04,14.09,14.04,14.05,366000.0,10.2879,10.3246,10.2879,10.2953,366000.0
2008-09-10 10:10:00,14.05,14.06,14.01,14.04,417200.0,10.2953,10.3026,10.266,10.2879,417200.0
2008-09-10 10:20:00,14.04,14.13,14.04,14.08,1077400.0,10.2879,10.3539,10.2879,10.3173,1077400.0
2008-09-10 10:30:00,14.08,14.25,14.07,14.18,967000.0,10.3173,10.4418,10.3099,10.3905,967000.0
2008-09-10 10:40:00,14.18,14.2,14.09,14.09,577000.0,10.3905,10.4052,10.3246,10.3246,577000.0
2008-09-10 10:50:00,14.09,14.11,14.06,14.07,448600.0,10.3246,10.3392,10.3026,10.3099,448600.0
2008-09-10 11:00:00,14.06,14.1,14.02,14.08,519000.0,10.3026,10.3319,10.2733,10.3173,519000.0
2008-09-10 11:10:00,14.08,14.09,14.02,14.04,421600.0,10.3173,10.3246,10.2733,10.2879,421600.0
2008-09-10 11:20:00,14.04,14.05,14.01,14.01,438000.0,10.2879,10.2953,10.266,10.266,438000.0
2008-09-10 11:30:00,14.01,14.05,13.99,14.02,1050200.0,10.266,10.2953,10.2513,10.2733,1050200.0
2008-09-10 11:40:00,14.02,14.08,14.02,14.06,799200.0,10.2733,10.3173,10.2733,10.3026,799200.0
2008-09-10 11:50:00,14.04,14.06,13.99,14.04,479600.0,10.2879,10.3026,10.2513,10.2879,479600.0
2008-09-10 12:00:00,14.04,14.09,14.02,14.04,646400.0,10.2879,10.3246,10.2733,10.2879,646400.0
2008-09-10 12:10:00,14.04,14.05,14.02,14.05,294600.0,10.2879,10.2953,10.2733,10.2953,294600.0
2008-09-10 12:20:00,14.05,14.07,14.02,14.06,209000.0,10.2953,10.3099,10.2733,10.3026,209000.0
2008-09-10 12:30:00,14.05,14.07,14.05,14.06,264200.0,10.2953,10.3099,10.2953,10.3026,264200.0
2008-09-10 12:40:00,14.06,14.07,14.04,14.05,237400.0,10.3026,10.3099,10.2879,10.2953,237400.0
2008-09-10 12:50:00,14.04,14.07,14.04,14.07,224600.0,10.2879,10.3099,10.2879,10.3099,224600.0
2008-09-10 13:00:00,14.07,14.1,14.06,14.06,238400.0,10.3099,10.3319,10.3026,10.3026,238400.0
2008-09-10 13:10:00,14.06,14.07,14.04,14.04,280200.0,10.3026,10.3099,10.2879,10.2879,280200.0
2008-09-10 13:20:00,14.05,14.06,14.03,14.03,209000.0,10.2953,10.3026,10.2806,10.2806,209000.0
2008-09-10 13:30:00,14.03,14.06,14.03,14.06,167400.0,10.2806,10.3026,10.2806,10.3026,167400.0
2008-09-10 13:40:00,14.06,14.06,14.02,14.03,247400.0,10.3026,10.3026,10.2733,10.2806,247400.0
2008-09-10 13:50:00,14.03,14.03,13.98,13.99,287800.0,10.2806,10.2806,10.244,10.2513,287800.0
2008-09-10 14:00:00,13.99,14.04,13.97,14.04,270600.0,10.2513,10.2879,10.2366,10.2879,270600.0
2008-09-10 14:10:00,14.04,14.06,14.02,14.04,282400.0,10.2879,10.3026,10.2733,10.2879,282400.0
2008-09-10 14:20:00,14.04,14.08,14.03,14.05,361800.0,10.2879,10.3173,10.2806,10.2953,361800.0
2008-09-10 14:30:00,14.05,14.06,14.04,14.05,290000.0,10.2953,10.3026,10.2879,10.2953,290000.0
2008-09-10 14:40:00,14.05,14.06,14.04,14.05,188400.0,10.2953,10.3026,10.2879,10.2953,188400.0
2008-09-10 14:50:00,14.05,14.06,14.01,14.03,316600.0,10.2953,10.3026,10.266,10.2806,316600.0
2008-09-10 15:00:00,14.03,14.07,14.03,14.05,400000.0,10.2806,10.3099,10.2806,10.2953,400000.0
2008-09-10 15:10:00,14.05,14.06,14.04,14.05,370200.0,10.2953,10.3026,10.2879,10.2953,370200.0
2008-09-10 15:20:00,14.05,14.06,14.04,14.06,656400.0,10.2953,10.3026,10.2879,10.3026,656400.0
2008-09-10 15:30:00,14.05,14.06,14.01,14.01,1044800.0,10.2953,10.3026,10.266,10.266,1044800.0
2008-09-10 15:40:00,14.02,14.02,13.97,13.99,920800.0,10.2733,10.2733,10.2366,10.2513,920800.0
2008-09-10 15:50:00,13.99,14.03,13.99,13.99,604800.0,10.2513,10.2806,10.2513,10.2513,604800.0
2008-09-11 09:30:00,13.95,14.11,13.73,13.93,569200.0,10.222,10.3392,10.0608,10.2073,569200.0
2008-09-11 09:40:00,13.94,13.96,13.85,13.88,757200.0,10.2147,10.2293,10.1487,10.1707,757200.0
2008-09-11 09:50:00,13.88,13.93,13.85,13.93,446600.0,10.1707,10.2073,10.1487,10.2073,446600.0
2008-09-11 10:00:00,13.94,14.08,13.93,13.97,536000.0,10.2147,10.3173,10.2073,10.2366,536000.0
2008-09-11 10:10:00,13.97,13.99,13.94,13.98,298600.0,10.2366,10.2513,10.2147,10.244,298600.0
2008-09-11 10:20:00,13.98,13.99,13.93,13.94,288200.0,10.244,10.2513,10.2073,10.2147,288200.0
2008-09-11 10:30:00,13.95,14.03,13.9,13.97,503600.0,10.222,10.2806,10.1854,10.2366,503600.0
2008-09-11 10:40:00,13.97,13.99,13.95,13.98,363400.0,10.2366,10.2513,10.222,10.244,363400.0
2008-09-11 10:50:00,13.99,14.01,13.95,13.99,425400.0,10.2513,10.266,10.222,10.2513,425400.0
2008-09-11 11:00:00,13.99,14.03,13.94,13.94,497000.0,10.2513,10.2806,10.2147,10.2147,497000.0
2008-09-11 11:10:00,13.94,13.97,13.91,13.92,253400.0,10.2147,10.2366,10.1927,10.2,253400.0
2008-09-11 11:20:00,13.92,13.92,13.9,13.92,263400.0,10.2,10.2,10.1854,10.2,263400.0
2008-09-11 11:30:00,13.92,13.99,13.92,13.95,263800.0,10.2,10.2513,10.2,10.222,263800.0
2008-09-11 11:40:00,13.94,13.97,13.93,13.96,253800.0,10.2147,10.2366,10.2073,10.2293,253800.0
2008-09-11 11:50:00,13.96,13.99,13.94,13.96,301800.0,10.2293,10.2513,10.2147,10.2293,301800.0
2008-09-11 12:00:00,13.96,14.01,13.93,13.95,310800.0,10.2293,10.266,10.2073,10.222,310800.0
2008-09-11 12:10:00,13.95,13.97,13.94,13.96,168000.0,10.222,10.2366,10.2147,10.2293,168000.0
2008-09-11 12:20:00,13.96,13.97,13.94,13.95,131400.0,10.2293,10.2366,10.2147,10.222,131400.0
2008-09-11 12:30:00,13.95,14.0,13.94,13.97,300200.0,10.222,10.2586,10.2147,10.2366,300200.0
2008-09-11 12:40:00,13.96,14.01,13.95,13.99,202400.0,10.2293,10.266,10.222,10.2513,202400.0
2008-09-11 12:50:00,13.99,14.03,13.99,14.01,204400.0,10.2513,10.2806,10.2513,10.266,204400.0
2008-09-11 13:00:00,14.02,14.03,13.96,13.97,168000.0,10.2733,10.2806,10.2293,10.2366,168000.0
2008-09-11 13:10:00,13.97,14.03,13.97,14.02,201400.0,10.2366,10.2806,10.2366,10.2733,201400.0
2008-09-11 13:20:00,14.02,14.05,14.0,14.04,220600.0,10.2733,10.2953,10.2586,10.2879,220600.0
2008-09-11 13:30:00,14.04,14.07,14.03,14.06,252600.0,10.2879,10.3099,10.2806,10.3026,252600.0
2008-09-11 13:40:00,14.06,14.08,14.05,14.07,175600.0,10.3026,10.3173,10.2953,10.3099,175600.0
2008-09-11 13:50:00,14.06,14.11,14.06,14.09,236400.0,10.3026,10.3392,10.3026,10.3246,236400.0
2008-09-11 14:00:00,14.09,14.13,14.09,14.1,362200.0,10.3246,10.3539,10.3246,10.3319,362200.0
2008-09-11 14:10:00,14.1,14.13,14.08,14.1,205800.0,10.3319,10.3539,10.3173,10.3319,205800.0
2008-09-11 14:20:00,14.1,14.13,14.1,14.12,286800.0,10.3319,10.3539,10.3319,10.3466,286800.0
2008-09-11 14:30:00,14.12,14.13,14.1,14.12,268800.0,10.3466,10.3539,10.3319,10.3466,268800.0
2008-09-11 14:40:00,14.12,14.13,14.1,14.12,314200.0,10.3466,10.3539,10.3319,10.3466,314200.0
2008-09-11 14:50:00,14.12,14.13,14.07,14.08,298000.0,10.3466,10.3539,10.3099,10.3173,298000.0
2008-09-11 15:00:00,14.08,14.12,14.07,14.1,323200.0,10.3173,10.3466,10.3099,10.3319,323200.0
2008-09-11 15:10:00,14.09,14.1,14.04,14.05,343800.0,10.3246,10.3319,10.2879,10.2953,343800.0
2008-09-11 15:20:00,14.05,14.06,14.02,14.04,479200.0,10.2953,10.3026,10.2733,10.2879,479200.0
2008-09-11 15:30:00,14.04,14.05,14.01,14.04,496400.0,10.2879,10.2953,10.266,10.2879,496400.0
2008-09-11 15:40:00,14.04,14.08,14.02,14.08,596600.0,10.2879,10.3173,10.2733,10.3173,596600.0
2008-09-11 15:50:00,14.07,14.11,14.06,14.1,968400.0,10.3099,10.3392,10.3026,10.3319,968400.0
2008-09-12 09:30:00,13.97,14.02,13.92,13.99,264000.0,10.2366,10.2733,10.2,10.2513,264000.0
2008-09-12 09:40:00,13.99,14.06,13.96,14.01,235200.0,10.2513,10.3026,10.2293,10.266,235200.0
2008-09-12 09:50:00,14.0,14.05,13.96,13.99,389200.0,10.2586,10.2953,10.2293,10.2513,389200.0
2008-09-12 10:00:00,13.99,14.05,13.97,14.03,703000.0,10.2513,10.2953,10.2366,10.2806,703000.0
2008-09-12 10:10:00,14.03,14.06,14.01,14.03,529600.0,10.2806,10.3026,10.266,10.2806,529600.0
2008-09-12 10:20:00,14.03,14.04,13.97,14.0,446800.0,10.2806,10.2879,10.2366,10.2586,446800.0
2008-09-12 10:30:00,14.0,14.01,13.95,13.99,304400.0,10.2586,10.266,10.222,10.2513,304400.0
2008-09-12 10:40:00,13.99,14.09,13.98,14.07,382800.0,10.2513,10.3246,10.244,10.3099,382800.0
2008-09-12 10:50:00,14.06,14.08,14.0,14.01,177600.0,10.3026,10.3173,10.2586,10.266,177600.0
2008-09-12 11:00:00,14.01,14.04,13.95,13.96,381800.0,10.266,10.2879,10.222,10.2293,381800.0
2008-09-12 11:10:00,13.96,14.03,13.96,14.0,338200.0,10.2293,10.2806,10.2293,10.2586,338200.0
2008-09-12 11:20:00,14.0,14.02,13.98,13.98,309800.0,10.2586,10.2733,10.244,10.244,309800.0
2008-09-12 11:30:00,13.98,14.0,13.97,13.99,275400.0,10.244,10.2586,10.2366,10.2513,275400.0
2008-09-12 11:40:00,14.0,14.0,13.96,13.97,325000.0,10.2586,10.2586,10.2293,10.2366,325000.0
2008-09-12 11:50:00,13.97,14.01,13.96,14.01,317800.0,10.2366,10.266,10.2293,10.266,317800.0
2008-09-12 12:00:00,14.01,14.01,13.94,13.97,242000.0,10.266,10.266,10.2147,10.2366,242000.0
2008-09-12 12:10:00,13.98,14.02,13.98,14.02,169000.0,10.244,10.2733,10.244,10.2733,169000.0
2008-09-12 12:20:00,14.02,14.02,13.97,13.99,158400.0,10.2733,10.2733,10.2366,10.2513,158400.0
2008-09-12 12:30:00,13.99,14.01,13.97,13.98,159400.0,10.2513,10.266,10.2366,10.244,159400.0
2008-09-12 12:40:00,13.98,13.99,13.95,13.97,135600.0,10.244,10.2513,10.222,10.2366,135600.0
2008-09-12 12:50:00,13.97,14.02,13.95,14.01,180600.0,10.2366,10.2733,10.222,10.266,180600.0
2008-09-12 13:00:00,14.01,14.01,13.97,13.97,148200.0,10.266,10.266,10.2366,10.2366,148200.0
2008-09-12 13:10:00,13.97,13.99,13.96,13.98,186800.0,10.2366,10.2513,10.2293,10.244,186800.0
2008-09-12 13:20:00,13.98,14.0,13.96,13.99,233600.0,10.244,10.2586,10.2293,10.2513,233600.0
2008-09-12 13:30:00,13.99,14.0,13.96,13.96,172600.0,10.2513,10.2586,10.2293,10.2293,172600.0
2008-09-12 13:40:00,13.96,14.02,13.94,14.01,448000.0,10.2293,10.2733,10.2147,10.266,448000.0
2008-09-12 13:50:00,14.01,14.01,13.99,14.01,247000.0,10.266,10.266,10.2513,10.266,247000.0
2008-09-12 14:00:00,14.01,14.01,13.94,13.95,300800.0,10.266,10.266,10.2147,10.222,300800.0
2008-09-12 14:10:00,13.95,14.0,13.95,13.99,183800.0,10.222,10.2586,10.222,10.2513,183800.0
2008-09-12 14:20:00,13.99,14.02,13.99,13.99,318600.0,10.2513,10.2733,10.2513,10.2513,318600.0
2008-09-12 14:30:00,14.0,14.04,13.97,14.04,196000.0,10.2586,10.2879,10.2366,10.2879,196000.0
2008-09-12 14:40:00,14.03,14.04,13.99,13.99,437800.0,10.2806,10.2879,10.2513,10.2513,437800.0
2008-09-12 14:50:00,13.99,14.02,13.98,14.0,358800.0,10.2513,10.2733,10.244,10.2586,358800.0
2008-09-12 15:00:00,14.01,14.01,13.98,13.99,288200.0,10.266,10.266,10.244,10.2513,288200.0
2008-09-12 15:10:00,13.99,14.0,13.97,13.97,379200.0,10.2513,10.2586,10.2366,10.2366,379200.0
2008-09-12 15:20:00,13.97,13.99,13.95,13.98,297400.0,10.2366,10.2513,10.222,10.244,297400.0
2008-09-12 15:30:00,13.97,13.99,13.95,13.96,315000.0,10.2366,10.2513,10.222,10.2293,315000.0
2008-09-12 15:40:00,13.96,13.99,13.93,13.93,414600.0,10.2293,10.2513,10.2073,10.2073,414600.0
2008-09-12 15:50:00,13.93,13.96,13.85,13.95,1527400.0,10.2073,10.2293,10.1487,10.222,1527400.0
2008-09-15 09:30:00,13.67,13.67,13.5,13.5,149000.0,10.0168,10.0168,9.8923,9.8923,149000.0
2008-09-15 09:40:00,13.5,13.74,13.47,13.47,818800.0,9.8923,10.0681,9.8703,9.8703,818800.0
2008-09-15 09:50:00,13.47,13.53,13.47,13.49,766400.0,9.8703,9.9142,9.8703,9.8849,766400.0
2008-09-15 10:00:00,13.49,13.51,13.47,13.47,566800.0,9.8849,9.8996,9.8703,9.8703,566800.0
2008-09-15 10:10:00,13.47,13.52,13.47,13.48,835600.0,9.8703,9.9069,9.8703,9.8776,835600.0
2008-09-15 10:20:00,13.48,13.49,13.4,13.44,558000.0,9.8776,9.8849,9.819,9.8483,558000.0
2008-09-15 10:30:00,13.44,13.53,13.4,13.45,483000.0,9.8483,9.9142,9.819,9.8556,483000.0
2008-09-15 10:40:00,13.44,13.48,13.43,13.47,297800.0,9.8483,9.8776,9.841,9.8703,297800.0
2008-09-15 10:50:00,13.47,13.51,13.46,13.49,548600.0,9.8703,9.8996,9.8629,9.8849,548600.0
2008-09-15 11:00:00,13.49,13.55,13.45,13.47,365200.0,9.8849,9.9289,9.8556,9.8703,365200.0
2008-09-15 11:10:00,13.46,13.5,13.44,13.49,298800.0,9.8629,9.8923,9.8483,9.8849,298800.0
2008-09-15 11:20:00,13.49,13.5,13.42,13.44,452600.0,9.8849,9.8923,9.8336,9.8483,452600.0
2008-09-15 11:30:00,13.43,13.47,13.42,13.46,205600.0,9.841,9.8703,9.8336,9.8629,205600.0
2008-09-15 11:40:00,13.46,13.49,13.44,13.47,272000.0,9.8629,9.8849,9.8483,9.8703,272000.0
2008-09-15 11:50:00,13.47,13.51,13.47,13.48,330000.0,9.8703,9.8996,9.8703,9.8776,330000.0
2008-09-15 12:00:00,13.48,13.5,13.46,13.48,267400.0,9.8776,9.8923,9.8629,9.8776,267400.0
2008-09-15 12:10:00,13.47,13.51,13.47,13.5,299200.0,9.8703,9.8996,9.8703,9.8923,299200.0
2008-09-15 12:20:00,13.49,13.51,13.47,13.5,298600.0,9.8849,9.8996,9.8703,9.8923,298600.0
2008-09-15 12:30:00,13.5,13.5,13.49,13.49,239600.0,9.8923,9.8923,9.8849,9.8849,239600.0
2008-09-15 12:40:00,13.49,13.51,13.48,13.49,411000.0,9.8849,9.8996,9.8776,9.8849,411000.0
2008-09-15 12:50:00,13.49,13.5,13.47,13.49,309400.0,9.8849,9.8923,9.8703,9.8849,309400.0
2008-09-15 13:00:00,13.49,13.5,13.49,13.49,155000.0,9.8849,9.8923,9.8849,9.8849,155000.0
2008-09-15 13:10:00,13.49,13.49,13.44,13.45,180800.0,9.8849,9.8849,9.8483,9.8556,180800.0
2008-09-15 13:20:00,13.45,13.45,13.4,13.4,204400.0,9.8556,9.8556,9.819,9.819,204400.0
2008-09-15 13:30:00,13.4,13.4,13.36,13.37,300600.0,9.819,9.819,9.7897,9.797,300600.0
2008-09-15 13:40:00,13.37,13.43,13.36,13.42,332200.0,9.797,9.841,9.7897,9.8336,332200.0
2008-09-15 13:50:00,13.42,13.44,13.41,13.44,259600.0,9.8336,9.8483,9.8263,9.8483,259600.0
2008-09-15 14:00:00,13.44,13.47,13.43,13.44,263200.0,9.8483,9.8703,9.841,9.8483,263200.0
2008-09-15 14:10:00,13.43,13.49,13.38,13.44,411600.0,9.841,9.8849,9.8043,9.8483,411600.0
2008-09-15 14:20:00,13.44,13.62,13.43,13.45,354200.0,9.8483,9.9802,9.841,9.8556,354200.0
2008-09-15 14:30:00,13.45,13.46,13.42,13.42,262600.0,9.8556,9.8629,9.8336,9.8336,262600.0
2008-09-15 14:40:00,13.43,13.43,13.35,13.36,358200.0,9.841,9.841,9.7823,9.7897,358200.0
2008-09-15 14:50:00,13.36,13.48,13.35,13.47,675000.0,9.7897,9.8776,9.7823,9.8703,675000.0
2008-09-15 15:00:00,13.47,13.51,13.46,13.49,1336400.0,9.8703,9.8996,9.8629,9.8849,1336400.0
2008-09-15 15:10:00,13.49,13.49,13.46,13.47,630400.0,9.8849,9.8849,9.8629,9.8703,630400.0
2008-09-15 15:20:00,13.47,13.48,13.43,13.47,645200.0,9.8703,9.8776,9.841,9.8703,645200.0
2008-09-15 15:30:00,13.47,13.49,13.41,13.43,795800.0,9.8703,9.8849,9.8263,9.841,795800.0
2008-09-15 15:40:00,13.44,13.45,13.37,13.38,626400.0,9.8483,9.8556,9.797,9.8043,626400.0
2008-09-15 15:50:00,13.38,13.4,13.34,13.37,1038600.0,9.8043,9.819,9.775,9.797,1038600.0
2008-09-16 09:30:00,13.17,13.68,12.6,13.6,2054000.0,9.6504,10.0241,9.2328,9.9655,2054000.0
2008-09-16 09:40:00,13.62,13.95,13.58,13.77,1985400.0,9.9802,10.222,9.9509,10.0901,1985400.0
2008-09-16 09:50:00,13.77,13.84,13.62,13.76,1790800.0,10.0901,10.1414,9.9802,10.0828,1790800.0
2008-09-16 10:00:00,13.76,13.86,13.71,13.84,920600.0,10.0828,10.156,10.0461,10.1414,920600.0
2008-09-16 10:10:00,13.85,14.8,13.83,14.47,2645000.0,10.1487,10.8448,10.1341,10.603,2645000.0
2008-09-16 10:20:00,14.47,14.49,14.09,14.12,1423200.0,10.603,10.6177,10.3246,10.3466,1423200.0
2008-09-16 10:30:00,14.13,14.18,14.02,14.13,751600.0,10.3539,10.3905,10.2733,10.3539,751600.0
2008-09-16 10:40:00,14.13,14.17,14.05,14.1,971800.0,10.3539,10.3832,10.2953,10.3319,971800.0
2008-09-16 10:50:00,14.1,14.3,14.07,14.15,957000.0,10.3319,10.4785,10.3099,10.3685,957000.0
2008-09-16 11:00:00,14.15,14.31,14.14,14.19,615400.0,10.3685,10.4858,10.3612,10.3979,615400.0
2008-09-16 11:10:00,14.19,14.19,14.05,14.1,402800.0,10.3979,10.3979,10.2953,10.3319,402800.0
2008-09-16 11:20:00,14.1,14.12,14.01,14.05,416200.0,10.3319,10.3466,10.266,10.2953,416200.0
2008-09-16 11:30:00,14.05,14.13,14.04,14.11,361200.0,10.2953,10.3539,10.2879,10.3392,361200.0
2008-09-16 11:40:00,14.11,14.25,14.08,14.14,522200.0,10.3392,10.4418,10.3173,10.3612,522200.0
2008-09-16 11:50:00,14.14,14.15,14.01,14.09,414600.0,10.3612,10.3685,10.266,10.3246,414600.0
2008-09-16 12:00:00,14.09,14.12,13.96,14.01,554000.0,10.3246,10.3466,10.2293,10.266,554000.0
2008-09-16 12:10:00,14.01,14.12,14.01,14.12,360400.0,10.266,10.3466,10.266,10.3466,360400.0
2008-09-16 12:20:00,14.12,14.14,14.06,14.08,484200.0,10.3466,10.3612,10.3026,10.3173,484200.0
2008-09-16 12:30:00,14.08,14.1,14.08,14.1,328000.0,10.3173,10.3319,10.3173,10.3319,328000.0
2008-09-16 12:40:00,14.11,14.11,14.06,14.11,275800.0,10.3392,10.3392,10.3026,10.3392,275800.0
2008-09-16 12:50:00,14.1,14.18,14.1,14.18,352000.0,10.3319,10.3905,10.3319,10.3905,352000.0
2008-09-16 13:00:00,14.18,14.22,14.14,14.15,833800.0,10.3905,10.4198,10.3612,10.3685,833800.0
2008-09-16 13:10:00,14.15,14.15,14.1,14.11,208000.0,10.3685,10.3685,10.3319,10.3392,208000.0
2008-09-16 13:20:00,14.11,14.15,14.07,14.09,458400.0,10.3392,10.3685,10.3099,10.3246,458400.0
2008-09-16 13:30:00,14.09,14.11,14.07,14.08,351200.0,10.3246,10.3392,10.3099,10.3173,351200.0
2008-09-16 13:40:00,14.08,14.08,13.98,13.99,358800.0,10.3173,10.3173,10.244,10.2513,358800.0
2008-09-16 13:50:00,14.0,14.02,13.99,14.01,392000.0,10.2586,10.2733,10.2513,10.266,392000.0
2008-09-16 14:00:00,14.0,14.03,14.0,14.02,246400.0,10.2586,10.2806,10.2586,10.2733,246400.0
2008-09-16 14:10:00,14.02,14.06,13.84,13.93,665800.0,10.2733,10.3026,10.1414,10.2073,665800.0
2008-09-16 14:20:00,13.93,14.02,13.86,13.99,592600.0,10.2073,10.2733,10.156,10.2513,592600.0
2008-09-16 14:30:00,13.99,14.09,13.9,14.05,846800.0,10.2513,10.3246,10.1854,10.2953,846800.0
2008-09-16 14:40:00,14.05,14.12,13.99,14.11,805800.0,10.2953,10.3466,10.2513,10.3392,805800.0
2008-09-16 14:50:00,14.11,14.13,14.02,14.09,667200.0,10.3392,10.3539,10.2733,10.3246,667200.0
2008-09-16 15:00:00,14.08,14.09,14.04,14.09,395600.0,10.3173,10.3246,10.2879,10.3246,395600.0
2008-09-16 15:10:00,14.09,14.1,14.0,14.02,578600.0,10.3246,10.3319,10.2586,10.2733,578600.0
2008-09-16 15:20:00,14.02,14.03,13.93,13.94,720000.0,10.2733,10.2806,10.2073,10.2147,720000.0
2008-09-16 15:30:00,13.94,14.05,13.93,14.05,698600.0,10.2147,10.2953,10.2073,10.2953,698600.0
2008-09-16 15:40:00,14.05,14.08,13.97,13.97,743600.0,10.2953,10.3173,10.2366,10.2366,743600.0
2008-09-16 15:50:00,13.97,14.06,13.9,13.97,1015000.0,10.2366,10.3026,10.1854,10.2366,1015000.0
2008-09-17 09:30:00,14.24,14.24,13.84,14.09,501400.0,10.4345,10.4345,10.1414,10.3246,501400.0
2008-09-17 09:40:00,14.09,14.1,13.99,14.04,703800.0,10.3246,10.3319,10.2513,10.2879,703800.0
2008-09-17 09:50:00,14.05,14.05,13.93,13.93,543000.0,10.2953,10.2953,10.2073,10.2073,543000.0
2008-09-17 10:00:00,13.93,14.0,13.9,13.9,412800.0,10.2073,10.2586,10.1854,10.1854,412800.0
2008-09-17 10:10:00,13.9,13.94,13.85,13.85,577600.0,10.1854,10.2147,10.1487,10.1487,577600.0
2008-09-17 10:20:00,13.85,13.85,13.81,13.85,443600.0,10.1487,10.1487,10.1194,10.1487,443600.0
2008-09-17 10:30:00,13.85,13.9,13.75,13.76,503800.0,10.1487,10.1854,10.0754,10.0828,503800.0
2008-09-17 10:40:00,13.76,13.82,13.75,13.8,514000.0,10.0828,10.1267,10.0754,10.1121,514000.0
2008-09-17 10:50:00,13.8,13.86,13.79,13.82,486600.0,10.1121,10.156,10.1048,10.1267,486600.0
2008-09-17 11:00:00,13.82,13.82,13.79,13.8,528000.0,10.1267,10.1267,10.1048,10.1121,528000.0
2008-09-17 11:10:00,13.8,13.8,13.77,13.79,254200.0,10.1121,10.1121,10.0901,10.1048,254200.0
2008-09-17 11:20:00,13.8,13.81,13.75,13.75,445200.0,10.1121,10.1194,10.0754,10.0754,445200.0
2008-09-17 11:30:00,13.75,13.97,13.75,13.97,393000.0,10.0754,10.2366,10.0754,10.2366,393000.0
2008-09-17 11:40:00,13.96,14.01,13.93,13.98,426800.0,10.2293,10.266,10.2073,10.244,426800.0
2008-09-17 11:50:00,13.99,14.02,13.99,13.99,445000.0,10.2513,10.2733,10.2513,10.2513,445000.0
2008-09-17 12:00:00,14.0,14.01,13.94,13.97,372600.0,10.2586,10.266,10.2147,10.2366,372600.0
2008-09-17 12:10:00,13.97,13.97,13.91,13.92,547200.0,10.2366,10.2366,10.1927,10.2,547200.0
2008-09-17 12:20:00,13.91,13.92,13.8,13.8,457000.0,10.1927,10.2,10.1121,10.1121,457000.0
2008-09-17 12:30:00,13.81,13.95,13.79,13.95,386600.0,10.1194,10.222,10.1048,10.222,386600.0
2008-09-17 12:40:00,13.95,13.99,13.93,13.94,468400.0,10.222,10.2513,10.2073,10.2147,468400.0
2008-09-17 12:50:00,13.94,13.95,13.9,13.9,238600.0,10.2147,10.222,10.1854,10.1854,238600.0
2008-09-17 13:00:00,13.9,13.95,13.88,13.92,235200.0,10.1854,10.222,10.1707,10.2,235200.0
2008-09-17 13:10:00,13.92,13.93,13.88,13.88,246400.0,10.2,10.2073,10.1707,10.1707,246400.0
2008-09-17 13:20:00,13.88,13.92,13.84,13.86,481400.0,10.1707,10.2,10.1414,10.156,481400.0
2008-09-17 13:30:00,13.86,13.9,13.82,13.9,371000.0,10.156,10.1854,10.1267,10.1854,371000.0
2008-09-17 13:40:00,13.9,13.94,13.85,13.86,248600.0,10.1854,10.2147,10.1487,10.156,248600.0
2008-09-17 13:50:00,13.86,13.96,13.86,13.92,199800.0,10.156,10.2293,10.156,10.2,199800.0
2008-09-17 14:00:00,13.91,13.97,13.9,13.93,255000.0,10.1927,10.2366,10.1854,10.2073,255000.0
2008-09-17 14:10:00,13.93,13.97,13.87,13.88,418000.0,10.2073,10.2366,10.1634,10.1707,418000.0
2008-09-17 14:20:00,13.88,13.9,13.85,13.89,364800.0,10.1707,10.1854,10.1487,10.178,364800.0
2008-09-17 14:30:00,13.9,13.95,13.85,13.93,323600.0,10.1854,10.222,10.1487,10.2073,323600.0
2008-09-17 14:40:00,13.93,13.94,13.87,13.9,507000.0,10.2073,10.2147,10.1634,10.1854,507000.0
2008-09-17 14:50:00,13.9,13.9,13.78,13.83,589600.0,10.1854,10.1854,10.0974,10.1341,589600.0
2008-09-17 15:00:00,13.83,13.92,13.81,13.86,574800.0,10.1341,10.2,10.1194,10.156,574800.0
2008-09-17 15:10:00,13.87,13.88,13.78,13.8,474000.0,10.1634,10.1707,10.0974,10.1121,474000.0
2008-09-17 15:20:00,13.8,13.81,13.68,13.69,508600.0,10.1121,10.1194,10.0241,10.0315,508600.0
2008-09-17 15:30:00,13.68,13.69,13.51,13.55,877400.0,10.0241,10.0315,9.8996,9.9289,877400.0
2008-09-17 15:40:00,13.55,13.56,13.47,13.49,708400.0,9.9289,9.9362,9.8703,9.8849,708400.0
2008-09-17 15:50:00,13.49,13.49,13.33,13.46,1184400.0,9.8849,9.8849,9.7677,9.8629,1184400.0
2008-09-18 09:30:00,13.64,13.79,13.55,13.65,613600.0,9.9948,10.1048,9.9289,10.0022,613600.0
2008-09-18 09:40:00,13.65,13.65,13.43,13.45,614000.0,10.0022,10.0022,9.841,9.8556,614000.0
2008-09-18 09:50:00,13.45,13.68,13.44,13.56,707600.0,9.8556,10.0241,9.8483,9.9362,707600.0
2008-09-18 10:00:00,13.56,13.67,13.54,13.6,245000.0,9.9362,10.0168,9.9216,9.9655,245000.0
2008-09-18 10:10:00,13.61,13.61,13.52,13.55,240600.0,9.9729,9.9729,9.9069,9.9289,240600.0
2008-09-18 10:20:00,13.55,13.6,13.54,13.6,267800.0,9.9289,9.9655,9.9216,9.9655,267800.0
2008-09-18 10:30:00,13.6,13.65,13.59,13.63,274800.0,9.9655,10.0022,9.9582,9.9875,274800.0
2008-09-18 10:40:00,13.63,13.63,13.51,13.55,455800.0,9.9875,9.9875,9.8996,9.9289,455800.0
2008-09-18 10:50:00,13.55,13.57,13.49,13.5,255600.0,9.9289,9.9435,9.8849,9.8923,255600.0
2008-09-18 11:00:00,13.5,13.51,13.44,13.46,404600.0,9.8923,9.8996,9.8483,9.8629,404600.0
2008-09-18 11:10:00,13.47,13.47,13.42,13.45,754400.0,9.8703,9.8703,9.8336,9.8556,754400.0
2008-09-18 11:20:00,13.43,13.51,13.4,13.51,532600.0,9.841,9.8996,9.819,9.8996,532600.0
2008-09-18 11:30:00,13.51,13.6,13.51,13.59,477000.0,9.8996,9.9655,9.8996,9.9582,477000.0
2008-09-18 11:40:00,13.59,13.59,13.47,13.49,496400.0,9.9582,9.9582,9.8703,9.8849,496400.0
2008-09-18 11:50:00,13.49,13.56,13.46,13.55,321400.0,9.8849,9.9362,9.8629,9.9289,321400.0
2008-09-18 12:00:00,13.55,13.55,13.47,13.52,366400.0,9.9289,9.9289,9.8703,9.9069,366400.0
2008-09-18 12:10:00,13.52,13.6,13.49,13.56,388000.0,9.9069,9.9655,9.8849,9.9362,388000.0
2008-09-18 12:20:00,13.56,13.58,13.5,13.54,265600.0,9.9362,9.9509,9.8923,9.9216,265600.0
2008-09-18 12:30:00,13.54,13.54,13.46,13.47,283600.0,9.9216,9.9216,9.8629,9.8703,283600.0
2008-09-18 12:40:00,13.47,13.54,13.27,13.32,652800.0,9.8703,9.9216,9.7237,9.7604,652800.0
2008-09-18 12:50:00,13.32,13.33,13.01,13.05,924000.0,9.7604,9.7677,9.5332,9.5625,924000.0
2008-09-18 13:00:00,13.05,13.46,13.03,13.38,491600.0,9.5625,9.8629,9.5479,9.8043,491600.0
2008-09-18 13:10:00,13.38,13.43,13.27,13.42,452600.0,9.8043,9.841,9.7237,9.8336,452600.0
2008-09-18 13:20:00,13.43,13.45,13.29,13.35,312400.0,9.841,9.8556,9.7384,9.7823,312400.0
2008-09-18 13:30:00,13.35,13.44,13.34,13.44,278400.0,9.7823,9.8483,9.775,9.8483,278400.0
2008-09-18 13:40:00,13.44,13.45,13.33,13.43,184400.0,9.8483,9.8556,9.7677,9.841,184400.0
2008-09-18 13:50:00,13.43,13.47,13.37,13.45,355000.0,9.841,9.8703,9.797,9.8556,355000.0
2008-09-18 14:00:00,13.46,13.46,13.29,13.31,283000.0,9.8629,9.8629,9.7384,9.753,283000.0
2008-09-18 14:10:00,13.31,13.39,13.31,13.34,309200.0,9.753,9.8116,9.753,9.775,309200.0
2008-09-18 14:20:00,13.35,13.36,13.24,13.24,981600.0,9.7823,9.7897,9.7017,9.7017,981600.0
2008-09-18 14:30:00,13.24,13.36,13.21,13.28,649400.0,9.7017,9.7897,9.6798,9.731,649400.0
2008-09-18 14:40:00,13.27,13.36,13.27,13.34,517800.0,9.7237,9.7897,9.7237,9.775,517800.0
2008-09-18 14:50:00,13.34,13.35,13.24,13.31,516000.0,9.775,9.7823,9.7017,9.753,516000.0
2008-09-18 15:00:00,13.31,13.43,13.3,13.4,833000.0,9.753,9.841,9.7457,9.819,833000.0
2008-09-18 15:10:00,13.4,13.56,13.4,13.46,1078200.0,9.819,9.9362,9.819,9.8629,1078200.0
2008-09-18 15:20:00,13.46,13.55,13.42,13.47,722400.0,9.8629,9.9289,9.8336,9.8703,722400.0
2008-09-18 15:30:00,13.47,13.49,13.4,13.4,765000.0,9.8703,9.8849,9.819,9.819,765000.0
2008-09-18 15:40:00,13.4,13.45,13.37,13.45,1023200.0,9.819,9.8556,9.797,9.8556,1023200.0
2008-09-18 15:50:00,13.45,13.5,13.37,13.45,1212200.0,9.8556,9.8923,9.797,9.8556,1212200.0
2008-09-19 09:30:00,14.01,14.2,13.41,13.74,2328200.0,10.266,10.4052,9.8263,10.0681,2328200.0
2008-09-19 09:40:00,13.74,13.96,13.73,13.9,394000.0,10.0681,10.2293,10.0608,10.1854,394000.0
2008-09-19 09:50:00,13.9,13.9,13.47,13.52,543600.0,10.1854,10.1854,9.8703,9.9069,543600.0
2008-09-19 10:00:00,13.52,13.54,13.43,13.46,478000.0,9.9069,9.9216,9.841,9.8629,478000.0
2008-09-19 10:10:00,13.46,13.71,13.41,13.57,375400.0,9.8629,10.0461,9.8263,9.9435,375400.0
2008-09-19 10:20:00,13.57,13.6,13.47,13.58,241600.0,9.9435,9.9655,9.8703,9.9509,241600.0
2008-09-19 10:30:00,13.58,13.65,13.57,13.58,255600.0,9.9509,10.0022,9.9435,9.9509,255600.0
2008-09-19 10:40:00,13.58,13.65,13.58,13.65,188600.0,9.9509,10.0022,9.9509,10.0022,188600.0
2008-09-19 10:50:00,13.64,13.72,13.63,13.71,349200.0,9.9948,10.0535,9.9875,10.0461,349200.0
2008-09-19 11:00:00,13.71,13.79,13.71,13.77,229800.0,10.0461,10.1048,10.0461,10.0901,229800.0
2008-09-19 11:10:00,13.76,13.79,13.68,13.73,200400.0,10.0828,10.1048,10.0241,10.0608,200400.0
2008-09-19 11:20:00,13.73,13.73,13.55,13.56,164400.0,10.0608,10.0608,9.9289,9.9362,164400.0
2008-09-19 11:30:00,13.56,13.57,13.53,13.55,162600.0,9.9362,9.9435,9.9142,9.9289,162600.0
2008-09-19 11:40:00,13.56,13.67,13.55,13.66,193400.0,9.9362,10.0168,9.9289,10.0095,193400.0
2008-09-19 11:50:00,13.66,13.75,13.65,13.74,222800.0,10.0095,10.0754,10.0022,10.0681,222800.0
2008-09-19 12:00:00,13.75,13.76,13.7,13.76,153200.0,10.0754,10.0828,10.0388,10.0828,153200.0
2008-09-19 12:10:00,13.76,13.76,13.71,13.71,144000.0,10.0828,10.0828,10.0461,10.0461,144000.0
2008-09-19 12:20:00,13.72,13.8,13.71,13.79,124400.0,10.0535,10.1121,10.0461,10.1048,124400.0
2008-09-19 12:30:00,13.79,13.8,13.74,13.76,178600.0,10.1048,10.1121,10.0681,10.0828,178600.0
2008-09-19 12:40:00,13.77,13.77,13.74,13.74,119200.0,10.0901,10.0901,10.0681,10.0681,119200.0
2008-09-19 12:50:00,13.74,13.75,13.71,13.73,190400.0,10.0681,10.0754,10.0461,10.0608,190400.0
2008-09-19 13:00:00,13.72,13.74,13.67,13.68,165200.0,10.0535,10.0681,10.0168,10.0241,165200.0
2008-09-19 13:10:00,13.68,13.7,13.65,13.7,57800.0,10.0241,10.0388,10.0022,10.0388,57800.0
2008-09-19 13:20:00,13.7,13.72,13.66,13.7,108400.0,10.0388,10.0535,10.0095,10.0388,108400.0
2008-09-19 13:30:00,13.7,13.7,13.66,13.66,40400.0,10.0388,10.0388,10.0095,10.0095,40400.0
2008-09-19 13:40:00,13.67,13.67,13.61,13.65,107400.0,10.0168,10.0168,9.9729,10.0022,107400.0
2008-09-19 13:50:00,13.65,13.67,13.59,13.59,136800.0,10.0022,10.0168,9.9582,9.9582,136800.0
2008-09-19 14:00:00,13.59,13.61,13.54,13.55,352400.0,9.9582,9.9729,9.9216,9.9289,352400.0
2008-09-19 14:10:00,13.56,13.59,13.53,13.54,271000.0,9.9362,9.9582,9.9142,9.9216,271000.0
2008-09-19 14:20:00,13.54,13.57,13.53,13.56,139600.0,9.9216,9.9435,9.9142,9.9362,139600.0
2008-09-19 14:30:00,13.56,13.6,13.54,13.54,142400.0,9.9362,9.9655,9.9216,9.9216,142400.0
2008-09-19 14:40:00,13.54,13.58,13.53,13.58,154200.0,9.9216,9.9509,9.9142,9.9509,154200.0
2008-09-19 14:50:00,13.58,13.59,13.53,13.56,149200.0,9.9509,9.9582,9.9142,9.9362,149200.0
2008-09-19 15:00:00,13.56,13.57,13.49,13.52,281600.0,9.9362,9.9435,9.8849,9.9069,281600.0
2008-09-19 15:10:00,13.52,13.53,13.49,13.5,237600.0,9.9069,9.9142,9.8849,9.8923,237600.0
2008-09-19 15:20:00,13.51,13.56,13.5,13.51,337600.0,9.8996,9.9362,9.8923,9.8996,337600.0
2008-09-19 15:30:00,13.51,13.54,13.47,13.5,442800.0,9.8996,9.9216,9.8703,9.8923,442800.0
2008-09-19 15:40:00,13.51,13.57,13.49,13.53,423200.0,9.8996,9.9435,9.8849,9.9142,423200.0
2008-09-19 15:50:00,13.53,13.58,13.5,13.53,779800.0,9.9142,9.9509,9.8923,9.9142,779800.0
2008-09-22 09:30:00,13.37,13.69,13.37,13.56,281600.0,9.797,10.0315,9.797,9.9362,281600.0
2008-09-22 09:40:00,13.55,13.58,13.49,13.52,188800.0,9.9289,9.9509,9.8849,9.9069,188800.0
2008-09-22 09:50:00,13.52,13.54,13.47,13.51,292800.0,9.9069,9.9216,9.8703,9.8996,292800.0
2008-09-22 10:00:00,13.51,13.54,13.49,13.51,246000.0,9.8996,9.9216,9.8849,9.8996,246000.0
2008-09-22 10:10:00,13.52,13.52,13.47,13.49,215000.0,9.9069,9.9069,9.8703,9.8849,215000.0
2008-09-22 10:20:00,13.49,13.58,13.49,13.58,232800.0,9.8849,9.9509,9.8849,9.9509,232800.0
2008-09-22 10:30:00,13.58,13.59,13.52,13.55,237800.0,9.9509,9.9582,9.9069,9.9289,237800.0
2008-09-22 10:40:00,13.56,13.61,13.56,13.61,232200.0,9.9362,9.9729,9.9362,9.9729,232200.0
2008-09-22 10:50:00,13.61,13.71,13.6,13.68,230200.0,9.9729,10.0461,9.9655,10.0241,230200.0
2008-09-22 11:00:00,13.68,13.69,13.59,13.59,244200.0,10.0241,10.0315,9.9582,9.9582,244200.0
2008-09-22 11:10:00,13.6,13.6,13.54,13.58,168600.0,9.9655,9.9655,9.9216,9.9509,168600.0
2008-09-22 11:20:00,13.58,13.6,13.56,13.6,174000.0,9.9509,9.9655,9.9362,9.9655,174000.0
2008-09-22 11:30:00,13.6,13.61,13.55,13.58,310600.0,9.9655,9.9729,9.9289,9.9509,310600.0
2008-09-22 11:40:00,13.58,13.6,13.56,13.57,169800.0,9.9509,9.9655,9.9362,9.9435,169800.0
2008-09-22 11:50:00,13.58,13.58,13.56,13.58,158800.0,9.9509,9.9509,9.9362,9.9509,158800.0
2008-09-22 12:00:00,13.58,13.58,13.55,13.55,190400.0,9.9509,9.9509,9.9289,9.9289,190400.0
2008-09-22 12:10:00,13.55,13.58,13.55,13.58,205400.0,9.9289,9.9509,9.9289,9.9509,205400.0
2008-09-22 12:20:00,13.58,13.6,13.56,13.6,100800.0,9.9509,9.9655,9.9362,9.9655,100800.0
2008-09-22 12:30:00,13.6,13.62,13.57,13.58,183200.0,9.9655,9.9802,9.9435,9.9509,183200.0
2008-09-22 12:40:00,13.57,13.58,13.57,13.58,98400.0,9.9435,9.9509,9.9435,9.9509,98400.0
2008-09-22 12:50:00,13.58,13.61,13.58,13.61,193400.0,9.9509,9.9729,9.9509,9.9729,193400.0
2008-09-22 13:00:00,13.61,13.62,13.59,13.62,194800.0,9.9729,9.9802,9.9582,9.9802,194800.0
2008-09-22 13:10:00,13.62,13.63,13.57,13.58,108400.0,9.9802,9.9875,9.9435,9.9509,108400.0
2008-09-22 13:20:00,13.58,13.58,13.52,13.53,178600.0,9.9509,9.9509,9.9069,9.9142,178600.0
2008-09-22 13:30:00,13.53,13.56,13.49,13.51,177600.0,9.9142,9.9362,9.8849,9.8996,177600.0
2008-09-22 13:40:00,13.51,13.53,13.5,13.53,135800.0,9.8996,9.9142,9.8923,9.9142,135800.0
2008-09-22 13:50:00,13.53,13.6,13.51,13.58,201200.0,9.9142,9.9655,9.8996,9.9509,201200.0
2008-09-22 14:00:00,13.57,13.58,13.52,13.58,131800.0,9.9435,9.9509,9.9069,9.9509,131800.0
2008-09-22 14:10:00,13.58,13.65,13.57,13.63,189600.0,9.9509,10.0022,9.9435,9.9875,189600.0
2008-09-22 14:20:00,13.63,13.63,13.56,13.61,237400.0,9.9875,9.9875,9.9362,9.9729,237400.0
2008-09-22 14:30:00,13.6,13.66,13.6,13.65,250400.0,9.9655,10.0095,9.9655,10.0022,250400.0
2008-09-22 14:40:00,13.65,13.65,13.56,13.62,322000.0,10.0022,10.0022,9.9362,9.9802,322000.0
2008-09-22 14:50:00,13.63,13.63,13.59,13.61,246400.0,9.9875,9.9875,9.9582,9.9729,246400.0
2008-09-22 15:00:00,13.61,13.63,13.58,13.58,206000.0,9.9729,9.9875,9.9509,9.9509,206000.0
2008-09-22 15:10:00,13.58,13.6,13.53,13.53,294400.0,9.9509,9.9655,9.9142,9.9142,294400.0
2008-09-22 15:20:00,13.53,13.55,13.48,13.5,555400.0,9.9142,9.9289,9.8776,9.8923,555400.0
2008-09-22 15:30:00,13.5,13.52,13.47,13.49,527000.0,9.8923,9.9069,9.8703,9.8849,527000.0
2008-09-22 15:40:00,13.48,13.49,13.37,13.38,748200.0,9.8776,9.8849,9.797,9.8043,748200.0
2008-09-22 15:50:00,13.38,13.4,13.3,13.33,970400.0,9.8043,9.819,9.7457,9.7677,970400.0
2008-09-23 09:30:00,13.36,13.62,13.36,13.47,237800.0,9.7897,9.9802,9.7897,9.8703,237800.0
2008-09-23 09:40:00,13.47,13.55,13.47,13.53,272600.0,9.8703,9.9289,9.8703,9.9142,272600.0
2008-09-23 09:50:00,13.52,13.6,13.47,13.5,302000.0,9.9069,9.9655,9.8703,9.8923,302000.0
2008-09-23 10:00:00,13.51,13.57,13.49,13.49,724600.0,9.8996,9.9435,9.8849,9.8849,724600.0
2008-09-23 10:10:00,13.5,13.54,13.49,13.54,801600.0,9.8923,9.9216,9.8849,9.9216,801600.0
2008-09-23 10:20:00,13.54,13.58,13.54,13.56,226000.0,9.9216,9.9509,9.9216,9.9362,226000.0
2008-09-23 10:30:00,13.56,13.57,13.54,13.56,131400.0,9.9362,9.9435,9.9216,9.9362,131400.0
2008-09-23 10:40:00,13.56,13.6,13.56,13.59,456000.0,9.9362,9.9655,9.9362,9.9582,456000.0
2008-09-23 10:50:00,13.59,13.59,13.54,13.58,269200.0,9.9582,9.9582,9.9216,9.9509,269200.0
2008-09-23 11:00:00,13.58,13.6,13.54,13.55,315800.0,9.9509,9.9655,9.9216,9.9289,315800.0
2008-09-23 11:10:00,13.55,13.55,13.51,13.55,199600.0,9.9289,9.9289,9.8996,9.9289,199600.0
2008-09-23 11:20:00,13.55,13.55,13.52,13.53,138400.0,9.9289,9.9289,9.9069,9.9142,138400.0
2008-09-23 11:30:00,13.53,13.58,13.53,13.57,192600.0,9.9142,9.9509,9.9142,9.9435,192600.0
2008-09-23 11:40:00,13.57,13.59,13.56,13.57,125600.0,9.9435,9.9582,9.9362,9.9435,125600.0
2008-09-23 11:50:00,13.57,13.58,13.52,13.52,147200.0,9.9435,9.9509,9.9069,9.9069,147200.0
2008-09-23 12:00:00,13.52,13.54,13.49,13.54,231600.0,9.9069,9.9216,9.8849,9.9216,231600.0
2008-09-23 12:10:00,13.54,13.56,13.53,13.53,228800.0,9.9216,9.9362,9.9142,9.9142,228800.0
2008-09-23 12:20:00,13.53,13.53,13.49,13.5,111000.0,9.9142,9.9142,9.8849,9.8923,111000.0
2008-09-23 12:30:00,13.5,13.52,13.47,13.48,156600.0,9.8923,9.9069,9.8703,9.8776,156600.0
2008-09-23 12:40:00,13.48,13.48,13.43,13.43,164200.0,9.8776,9.8776,9.841,9.841,164200.0
2008-09-23 12:50:00,13.43,13.44,13.4,13.41,120800.0,9.841,9.8483,9.819,9.8263,120800.0
2008-09-23 13:00:00,13.41,13.44,13.36,13.43,304600.0,9.8263,9.8483,9.7897,9.841,304600.0
2008-09-23 13:10:00,13.43,13.46,13.4,13.45,177400.0,9.841,9.8629,9.819,9.8556,177400.0
2008-09-23 13:20:00,13.45,13.47,13.44,13.45,161200.0,9.8556,9.8703,9.8483,9.8556,161200.0
2008-09-23 13:30:00,13.46,13.46,13.36,13.38,196600.0,9.8629,9.8629,9.7897,9.8043,196600.0
2008-09-23 13:40:00,13.38,13.4,13.36,13.36,184600.0,9.8043,9.819,9.7897,9.7897,184600.0
2008-09-23 13:50:00,13.36,13.38,13.29,13.31,243200.0,9.7897,9.8043,9.7384,9.753,243200.0
2008-09-23 14:00:00,13.31,13.31,13.25,13.29,443800.0,9.753,9.753,9.7091,9.7384,443800.0
2008-09-23 14:10:00,13.29,13.34,13.28,13.3,307000.0,9.7384,9.775,9.731,9.7457,307000.0
2008-09-23 14:20:00,13.3,13.34,13.29,13.33,261800.0,9.7457,9.775,9.7384,9.7677,261800.0
2008-09-23 14:30:00,13.33,13.37,13.31,13.31,235600.0,9.7677,9.797,9.753,9.753,235600.0
2008-09-23 14:40:00,13.31,13.43,13.31,13.42,303600.0,9.753,9.841,9.753,9.8336,303600.0
2008-09-23 14:50:00,13.42,13.44,13.38,13.38,339800.0,9.8336,9.8483,9.8043,9.8043,339800.0
2008-09-23 15:00:00,13.38,13.44,13.38,13.44,369200.0,9.8043,9.8483,9.8043,9.8483,369200.0
2008-09-23 15:10:00,13.44,13.46,13.41,13.46,516600.0,9.8483,9.8629,9.8263,9.8629,516600.0
2008-09-23 15:20:00,13.45,13.46,13.42,13.43,406600.0,9.8556,9.8629,9.8336,9.841,406600.0
2008-09-23 15:30:00,13.43,13.45,13.38,13.38,499400.0,9.841,9.8556,9.8043,9.8043,499400.0
2008-09-23 15:40:00,13.38,13.42,13.31,13.37,741200.0,9.8043,9.8336,9.753,9.797,741200.0
2008-09-23 15:50:00,13.37,13.43,13.31,13.32,738400.0,9.797,9.841,9.753,9.7604,738400.0
2008-09-24 09:40:00,13.37,13.45,13.2,13.23,455000.0,9.797,9.8556,9.6724,9.6944,455000.0
2008-09-24 09:50:00,13.23,13.26,13.15,13.16,298200.0,9.6944,9.7164,9.6358,9.6431,298200.0
2008-09-24 10:00:00,13.17,13.17,13.13,13.14,279000.0,9.6504,9.6504,9.6211,9.6285,279000.0
2008-09-24 10:10:00,13.15,13.15,13.06,13.09,238600.0,9.6358,9.6358,9.5698,9.5918,238600.0
2008-09-24 10:20:00,13.08,13.15,13.06,13.13,259600.0,9.5845,9.6358,9.5698,9.6211,259600.0
2008-09-24 10:30:00,13.13,13.17,13.13,13.13,318800.0,9.6211,9.6504,9.6211,9.6211,318800.0
2008-09-24 10:40:00,13.13,13.18,13.1,13.11,231600.0,9.6211,9.6578,9.5991,9.6065,231600.0
2008-09-24 10:50:00,13.11,13.19,13.11,13.18,293400.0,9.6065,9.6651,9.6065,9.6578,293400.0
2008-09-24 11:00:00,13.18,13.2,13.14,13.15,349200.0,9.6578,9.6724,9.6285,9.6358,349200.0
2008-09-24 11:10:00,13.15,13.16,13.13,13.13,351000.0,9.6358,9.6431,9.6211,9.6211,351000.0
2008-09-24 11:20:00,13.13,13.18,13.13,13.18,184200.0,9.6211,9.6578,9.6211,9.6578,184200.0
2008-09-24 11:30:00,13.18,13.19,13.15,13.15,260000.0,9.6578,9.6651,9.6358,9.6358,260000.0
2008-09-24 11:40:00,13.15,13.15,13.13,13.13,351000.0,9.6358,9.6358,9.6211,9.6211,351000.0
2008-09-24 11:50:00,13.13,13.21,13.13,13.19,297400.0,9.6211,9.6798,9.6211,9.6651,297400.0
2008-09-24 12:00:00,13.2,13.25,13.19,13.22,380000.0,9.6724,9.7091,9.6651,9.6871,380000.0
2008-09-24 12:10:00,13.22,13.28,13.21,13.27,210000.0,9.6871,9.731,9.6798,9.7237,210000.0
2008-09-24 12:20:00,13.27,13.27,13.15,13.15,192800.0,9.7237,9.7237,9.6358,9.6358,192800.0
2008-09-24 12:30:00,13.15,13.18,13.15,13.15,120800.0,9.6358,9.6578,9.6358,9.6358,120800.0
2008-09-24 12:40:00,13.15,13.15,13.13,13.13,207600.0,9.6358,9.6358,9.6211,9.6211,207600.0
2008-09-24 12:50:00,13.14,13.17,13.13,13.13,217000.0,9.6285,9.6504,9.6211,9.6211,217000.0
2008-09-24 13:00:00,13.13,13.15,13.13,13.15,137200.0,9.6211,9.6358,9.6211,9.6358,137200.0
2008-09-24 13:10:00,13.15,13.16,13.13,13.16,273200.0,9.6358,9.6431,9.6211,9.6431,273200.0
2008-09-24 13:20:00,13.17,13.27,13.17,13.24,423800.0,9.6504,9.7237,9.6504,9.7017,423800.0
2008-09-24 13:30:00,13.24,13.28,13.22,13.22,218400.0,9.7017,9.731,9.6871,9.6871,218400.0
2008-09-24 13:40:00,13.22,13.26,13.19,13.24,234800.0,9.6871,9.7164,9.6651,9.7017,234800.0
2008-09-24 13:50:00,13.25,13.26,13.21,13.26,435000.0,9.7091,9.7164,9.6798,9.7164,435000.0
2008-09-24 14:00:00,13.25,13.26,13.22,13.23,263200.0,9.7091,9.7164,9.6871,9.6944,263200.0
2008-09-24 14:10:00,13.23,13.24,13.2,13.24,219600.0,9.6944,9.7017,9.6724,9.7017,219600.0
2008-09-24 14:20:00,13.24,13.24,13.2,13.21,188400.0,9.7017,9.7017,9.6724,9.6798,188400.0
2008-09-24 14:30:00,13.21,13.28,13.21,13.27,270400.0,9.6798,9.731,9.6798,9.7237,270400.0
2008-09-24 14:40:00,13.27,13.3,13.27,13.29,308000.0,9.7237,9.7457,9.7237,9.7384,308000.0
2008-09-24 14:50:00,13.29,13.3,13.25,13.26,278400.0,9.7384,9.7457,9.7091,9.7164,278400.0
2008-09-24 15:00:00,13.26,13.27,13.22,13.25,393400.0,9.7164,9.7237,9.6871,9.7091,393400.0
2008-09-24 15:10:00,13.25,13.3,13.23,13.24,359400.0,9.7091,9.7457,9.6944,9.7017,359400.0
2008-09-24 15:20:00,13.24,13.3,13.22,13.29,339400.0,9.7017,9.7457,9.6871,9.7384,339400.0
2008-09-24 15:30:00,13.3,13.32,13.26,13.28,502600.0,9.7457,9.7604,9.7164,9.731,502600.0
2008-09-24 15:40:00,13.27,13.27,13.14,13.14,593000.0,9.7237,9.7237,9.6285,9.6285,593000.0
2008-09-24 15:50:00,13.15,13.21,13.11,13.2,738400.0,9.6358,9.6798,9.6065,9.6724,738400.0
2008-09-25 09:30:00,13.24,13.5,13.2,13.5,362000.0,9.7017,9.8923,9.6724,9.8923,362000.0
2008-09-25 09:40:00,13.48,13.58,13.46,13.55,365800.0,9.8776,9.9509,9.8629,9.9289,365800.0
2008-09-25 09:50:00,13.54,13.65,13.49,13.65,333800.0,9.9216,10.0022,9.8849,10.0022,333800.0
2008-09-25 10:00:00,13.65,13.65,13.58,13.62,239200.0,10.0022,10.0022,9.9509,9.9802,239200.0
2008-09-25 10:10:00,13.6,13.68,13.6,13.65,338600.0,9.9655,10.0241,9.9655,10.0022,338600.0
2008-09-25 10:20:00,13.65,13.67,13.54,13.54,209800.0,10.0022,10.0168,9.9216,9.9216,209800.0
2008-09-25 10:30:00,13.54,13.56,13.48,13.52,203200.0,9.9216,9.9362,9.8776,9.9069,203200.0
2008-09-25 10:40:00,13.53,13.6,13.5,13.59,246200.0,9.9142,9.9655,9.8923,9.9582,246200.0
2008-09-25 10:50:00,13.59,13.6,13.5,13.51,215200.0,9.9582,9.9655,9.8923,9.8996,215200.0
2008-09-25 11:00:00,13.52,13.53,13.47,13.47,198600.0,9.9069,9.9142,9.8703,9.8703,198600.0
2008-09-25 11:10:00,13.47,13.56,13.47,13.56,139800.0,9.8703,9.9362,9.8703,9.9362,139800.0
2008-09-25 11:20:00,13.56,13.58,13.54,13.56,180000.0,9.9362,9.9509,9.9216,9.9362,180000.0
2008-09-25 11:30:00,13.56,13.58,13.52,13.52,117600.0,9.9362,9.9509,9.9069,9.9069,117600.0
2008-09-25 11:40:00,13.52,13.57,13.52,13.56,90800.0,9.9069,9.9435,9.9069,9.9362,90800.0
2008-09-25 11:50:00,13.56,13.58,13.51,13.54,152400.0,9.9362,9.9509,9.8996,9.9216,152400.0
2008-09-25 12:00:00,13.53,13.54,13.51,13.54,135400.0,9.9142,9.9216,9.8996,9.9216,135400.0
2008-09-25 12:10:00,13.54,13.6,13.54,13.59,182600.0,9.9216,9.9655,9.9216,9.9582,182600.0
2008-09-25 12:20:00,13.59,13.59,13.53,13.53,181800.0,9.9582,9.9582,9.9142,9.9142,181800.0
2008-09-25 12:30:00,13.53,13.56,13.5,13.51,135400.0,9.9142,9.9362,9.8923,9.8996,135400.0
2008-09-25 12:40:00,13.51,13.53,13.5,13.53,132800.0,9.8996,9.9142,9.8923,9.9142,132800.0
2008-09-25 12:50:00,13.52,13.56,13.5,13.55,269800.0,9.9069,9.9362,9.8923,9.9289,269800.0
2008-09-25 13:00:00,13.55,13.57,13.53,13.53,253400.0,9.9289,9.9435,9.9142,9.9142,253400.0
2008-09-25 13:10:00,13.53,13.54,13.47,13.5,167200.0,9.9142,9.9216,9.8703,9.8923,167200.0
2008-09-25 13:20:00,13.51,13.55,13.49,13.54,109400.0,9.8996,9.9289,9.8849,9.9216,109400.0
2008-09-25 13:30:00,13.54,13.57,13.53,13.56,176000.0,9.9216,9.9435,9.9142,9.9362,176000.0
2008-09-25 13:40:00,13.56,13.6,13.55,13.57,102800.0,9.9362,9.9655,9.9289,9.9435,102800.0
2008-09-25 13:50:00,13.56,13.59,13.53,13.56,181200.0,9.9362,9.9582,9.9142,9.9362,181200.0
2008-09-25 14:00:00,13.57,13.57,13.51,13.51,118600.0,9.9435,9.9435,9.8996,9.8996,118600.0
2008-09-25 14:10:00,13.51,13.52,13.46,13.48,165600.0,9.8996,9.9069,9.8629,9.8776,165600.0
2008-09-25 14:20:00,13.48,13.48,13.43,13.46,182200.0,9.8776,9.8776,9.841,9.8629,182200.0
2008-09-25 14:30:00,13.46,13.48,13.46,13.47,139600.0,9.8629,9.8776,9.8629,9.8703,139600.0
2008-09-25 14:40:00,13.48,13.52,13.46,13.49,219800.0,9.8776,9.9069,9.8629,9.8849,219800.0
2008-09-25 14:50:00,13.49,13.55,13.48,13.54,189000.0,9.8849,9.9289,9.8776,9.9216,189000.0
2008-09-25 15:00:00,13.54,13.54,13.49,13.49,238000.0,9.9216,9.9216,9.8849,9.8849,238000.0
2008-09-25 15:10:00,13.49,13.53,13.47,13.52,316800.0,9.8849,9.9142,9.8703,9.9069,316800.0
2008-09-25 15:20:00,13.52,13.52,13.48,13.49,267200.0,9.9069,9.9069,9.8776,9.8849,267200.0
2008-09-25 15:30:00,13.49,13.52,13.46,13.48,177200.0,9.8849,9.9069,9.8629,9.8776,177200.0
2008-09-25 15:40:00,13.48,13.48,13.38,13.41,381600.0,9.8776,9.8776,9.8043,9.8263,381600.0
2008-09-25 15:50:00,13.41,13.46,13.37,13.46,460200.0,9.8263,9.8629,9.797,9.8629,460200.0
2008-09-26 09:30:00,13.3,13.46,13.06,13.27,428600.0,9.7457,9.8629,9.5698,9.7237,428600.0
2008-09-26 09:40:00,13.27,13.4,13.21,13.38,246800.0,9.7237,9.819,9.6798,9.8043,246800.0
2008-09-26 09:50:00,13.38,13.49,13.34,13.41,325400.0,9.8043,9.8849,9.775,9.8263,325400.0
2008-09-26 10:00:00,13.42,13.44,13.4,13.41,210400.0,9.8336,9.8483,9.819,9.8263,210400.0
2008-09-26 10:10:00,13.41,13.46,13.39,13.43,100600.0,9.8263,9.8629,9.8116,9.841,100600.0
2008-09-26 10:20:00,13.43,13.49,13.43,13.44,137600.0,9.841,9.8849,9.841,9.8483,137600.0
2008-09-26 10:30:00,13.44,13.49,13.42,13.49,166600.0,9.8483,9.8849,9.8336,9.8849,166600.0
2008-09-26 10:40:00,13.49,13.53,13.48,13.49,190200.0,9.8849,9.9142,9.8776,9.8849,190200.0
2008-09-26 10:50:00,13.49,13.55,13.47,13.54,194800.0,9.8849,9.9289,9.8703,9.9216,194800.0
2008-09-26 11:00:00,13.54,13.54,13.49,13.54,169800.0,9.9216,9.9216,9.8849,9.9216,169800.0
2008-09-26 11:10:00,13.54,13.55,13.49,13.51,188000.0,9.9216,9.9289,9.8849,9.8996,188000.0
2008-09-26 11:20:00,13.51,13.53,13.48,13.52,123600.0,9.8996,9.9142,9.8776,9.9069,123600.0
2008-09-26 11:30:00,13.52,13.6,13.5,13.54,305800.0,9.9069,9.9655,9.8923,9.9216,305800.0
2008-09-26 11:40:00,13.54,13.56,13.52,13.55,141800.0,9.9216,9.9362,9.9069,9.9289,141800.0
2008-09-26 11:50:00,13.56,13.6,13.55,13.56,161400.0,9.9362,9.9655,9.9289,9.9362,161400.0
2008-09-26 12:00:00,13.56,13.61,13.53,13.61,257600.0,9.9362,9.9729,9.9142,9.9729,257600.0
2008-09-26 12:10:00,13.6,13.63,13.59,13.59,206200.0,9.9655,9.9875,9.9582,9.9582,206200.0
2008-09-26 12:20:00,13.59,13.63,13.59,13.63,145800.0,9.9582,9.9875,9.9582,9.9875,145800.0
2008-09-26 12:30:00,13.63,13.69,13.63,13.69,285000.0,9.9875,10.0315,9.9875,10.0315,285000.0
2008-09-26 12:40:00,13.69,13.7,13.67,13.68,167200.0,10.0315,10.0388,10.0168,10.0241,167200.0
2008-09-26 12:50:00,13.67,13.7,13.65,13.7,153400.0,10.0168,10.0388,10.0022,10.0388,153400.0
2008-09-26 13:00:00,13.69,13.74,13.69,13.74,381800.0,10.0315,10.0681,10.0315,10.0681,381800.0
2008-09-26 13:10:00,13.74,13.8,13.72,13.77,474000.0,10.0681,10.1121,10.0535,10.0901,474000.0
2008-09-26 13:20:00,13.77,13.78,13.72,13.72,188400.0,10.0901,10.0974,10.0535,10.0535,188400.0
2008-09-26 13:30:00,13.72,13.72,13.67,13.69,126400.0,10.0535,10.0535,10.0168,10.0315,126400.0
2008-09-26 13:40:00,13.69,13.71,13.68,13.69,191800.0,10.0315,10.0461,10.0241,10.0315,191800.0
2008-09-26 13:50:00,13.69,13.72,13.68,13.69,224000.0,10.0315,10.0535,10.0241,10.0315,224000.0
2008-09-26 14:00:00,13.69,13.69,13.65,13.65,96400.0,10.0315,10.0315,10.0022,10.0022,96400.0
2008-09-26 14:10:00,13.65,13.72,13.65,13.72,127400.0,10.0022,10.0535,10.0022,10.0535,127400.0
2008-09-26 14:20:00,13.72,13.86,13.71,13.83,1077200.0,10.0535,10.156,10.0461,10.1341,1077200.0
2008-09-26 14:30:00,13.83,13.86,13.81,13.84,467400.0,10.1341,10.156,10.1194,10.1414,467400.0
2008-09-26 14:40:00,13.84,13.87,13.81,13.84,406400.0,10.1414,10.1634,10.1194,10.1414,406400.0
2008-09-26 14:50:00,13.84,13.84,13.79,13.8,195000.0,10.1414,10.1414,10.1048,10.1121,195000.0
2008-09-26 15:00:00,13.79,13.85,13.78,13.85,555600.0,10.1048,10.1487,10.0974,10.1487,555600.0
2008-09-26 15:10:00,13.84,13.88,13.84,13.88,1158600.0,10.1414,10.1707,10.1414,10.1707,1158600.0
2008-09-26 15:20:00,13.88,13.94,13.87,13.9,1035800.0,10.1707,10.2147,10.1634,10.1854,1035800.0
2008-09-26 15:30:00,13.9,13.91,13.85,13.9,526400.0,10.1854,10.1927,10.1487,10.1854,526400.0
2008-09-26 15:40:00,13.89,13.93,13.88,13.93,548800.0,10.178,10.2073,10.1707,10.2073,548800.0
2008-09-26 15:50:00,13.93,13.94,13.89,13.94,857600.0,10.2073,10.2147,10.178,10.2147,857600.0
2008-09-29 09:30:00,13.72,13.93,13.58,13.59,435800.0,10.0535,10.2073,9.9509,9.9582,435800.0
2008-09-29 09:40:00,13.6,13.63,13.55,13.58,541800.0,9.9655,9.9875,9.9289,9.9509,541800.0
2008-09-29 09:50:00,13.58,13.64,13.52,13.58,421000.0,9.9509,9.9948,9.9069,9.9509,421000.0
2008-09-29 10:00:00,13.58,13.68,13.57,13.6,448600.0,9.9509,10.0241,9.9435,9.9655,448600.0
2008-09-29 10:10:00,13.6,13.63,13.52,13.6,314800.0,9.9655,9.9875,9.9069,9.9655,314800.0
2008-09-29 10:20:00,13.61,13.64,13.57,13.63,304800.0,9.9729,9.9948,9.9435,9.9875,304800.0
2008-09-29 10:30:00,13.63,13.64,13.55,13.56,350800.0,9.9875,9.9948,9.9289,9.9362,350800.0
2008-09-29 10:40:00,13.56,13.69,13.55,13.69,527600.0,9.9362,10.0315,9.9289,10.0315,527600.0
2008-09-29 10:50:00,13.69,13.7,13.64,13.69,392400.0,10.0315,10.0388,9.9948,10.0315,392400.0
2008-09-29 11:00:00,13.69,13.69,13.63,13.68,279200.0,10.0315,10.0315,9.9875,10.0241,279200.0
2008-09-29 11:10:00,13.67,13.68,13.6,13.63,435200.0,10.0168,10.0241,9.9655,9.9875,435200.0
2008-09-29 11:20:00,13.63,13.7,13.63,13.7,179800.0,9.9875,10.0388,9.9875,10.0388,179800.0
2008-09-29 11:30:00,13.7,13.7,13.65,13.67,222200.0,10.0388,10.0388,10.0022,10.0168,222200.0
2008-09-29 11:40:00,13.66,13.69,13.62,13.68,214200.0,10.0095,10.0315,9.9802,10.0241,214200.0
2008-09-29 11:50:00,13.68,13.71,13.67,13.71,201600.0,10.0241,10.0461,10.0168,10.0461,201600.0
2008-09-29 12:00:00,13.71,13.71,13.68,13.68,170200.0,10.0461,10.0461,10.0241,10.0241,170200.0
2008-09-29 12:10:00,13.69,13.79,13.68,13.76,970800.0,10.0315,10.1048,10.0241,10.0828,970800.0
2008-09-29 12:20:00,13.76,13.83,13.76,13.79,257000.0,10.0828,10.1341,10.0828,10.1048,257000.0
2008-09-29 12:30:00,13.79,13.92,13.76,13.91,514000.0,10.1048,10.2,10.0828,10.1927,514000.0
2008-09-29 12:40:00,13.92,13.97,13.9,13.96,629200.0,10.2,10.2366,10.1854,10.2293,629200.0
2008-09-29 12:50:00,13.96,13.96,13.84,13.84,262000.0,10.2293,10.2293,10.1414,10.1414,262000.0
2008-09-29 13:00:00,13.84,13.87,13.81,13.86,604800.0,10.1414,10.1634,10.1194,10.156,604800.0
2008-09-29 13:10:00,13.85,13.86,13.81,13.81,403800.0,10.1487,10.156,10.1194,10.1194,403800.0
2008-09-29 13:20:00,13.82,13.92,13.81,13.92,460200.0,10.1267,10.2,10.1194,10.2,460200.0
2008-09-29 13:30:00,13.91,13.91,13.77,13.8,244000.0,10.1927,10.1927,10.0901,10.1121,244000.0
2008-09-29 13:40:00,13.8,13.82,13.45,13.56,839200.0,10.1121,10.1267,9.8556,9.9362,839200.0
2008-09-29 13:50:00,13.56,13.67,13.51,13.63,963200.0,9.9362,10.0168,9.8996,9.9875,963200.0
2008-09-29 14:00:00,13.63,13.77,13.49,13.7,660200.0,9.9875,10.0901,9.8849,10.0388,660200.0
2008-09-29 14:10:00,13.7,13.79,13.57,13.68,938200.0,10.0388,10.1048,9.9435,10.0241,938200.0
2008-09-29 14:20:00,13.69,13.71,13.58,13.61,357200.0,10.0315,10.0461,9.9509,9.9729,357200.0
2008-09-29 14:30:00,13.6,13.65,13.59,13.63,218800.0,9.9655,10.0022,9.9582,9.9875,218800.0
2008-09-29 14:40:00,13.63,13.67,13.58,13.61,372200.0,9.9875,10.0168,9.9509,9.9729,372200.0
2008-09-29 14:50:00,13.61,13.62,13.51,13.56,292600.0,9.9729,9.9802,9.8996,9.9362,292600.0
2008-09-29 15:00:00,13.57,13.65,13.57,13.61,256200.0,9.9435,10.0022,9.9435,9.9729,256200.0
2008-09-29 15:10:00,13.61,13.63,13.56,13.56,307000.0,9.9729,9.9875,9.9362,9.9362,307000.0
2008-09-29 15:20:00,13.56,13.56,13.38,13.43,441000.0,9.9362,9.9362,9.8043,9.841,441000.0
2008-09-29 15:30:00,13.42,13.45,13.39,13.41,396000.0,9.8336,9.8556,9.8116,9.8263,396000.0
2008-09-29 15:40:00,13.4,13.49,13.38,13.41,643000.0,9.819,9.8849,9.8043,9.8263,643000.0
2008-09-29 15:50:00,13.41,13.5,13.36,13.47,615200.0,9.8263,9.8923,9.7897,9.8703,615200.0
2008-09-30 09:30:00,13.65,13.65,13.15,13.35,763000.0,10.0022,10.0022,9.6358,9.7823,763000.0
2008-09-30 09:40:00,13.33,13.35,13.28,13.33,537400.0,9.7677,9.7823,9.731,9.7677,537400.0
2008-09-30 09:50:00,13.33,13.52,13.31,13.49,663000.0,9.7677,9.9069,9.753,9.8849,663000.0
2008-09-30 10:00:00,13.47,13.51,13.42,13.43,478200.0,9.8703,9.8996,9.8336,9.841,478200.0
2008-09-30 10:10:00,13.42,13.45,13.33,13.34,324600.0,9.8336,9.8556,9.7677,9.775,324600.0
2008-09-30 10:20:00,13.34,13.37,13.24,13.24,432000.0,9.775,9.797,9.7017,9.7017,432000.0
2008-09-30 10:30:00,13.24,13.27,13.2,13.23,417400.0,9.7017,9.7237,9.6724,9.6944,417400.0
2008-09-30 10:40:00,13.24,13.24,13.17,13.2,396400.0,9.7017,9.7017,9.6504,9.6724,396400.0
2008-09-30 10:50:00,13.2,13.21,13.15,13.17,341600.0,9.6724,9.6798,9.6358,9.6504,341600.0
2008-09-30 11:00:00,13.17,13.21,13.15,13.16,307400.0,9.6504,9.6798,9.6358,9.6431,307400.0
2008-09-30 11:10:00,13.16,13.18,13.13,13.18,374600.0,9.6431,9.6578,9.6211,9.6578,374600.0
2008-09-30 11:20:00,13.18,13.18,13.13,13.13,203600.0,9.6578,9.6578,9.6211,9.6211,203600.0
2008-09-30 11:30:00,13.13,13.17,13.11,13.17,180400.0,9.6211,9.6504,9.6065,9.6504,180400.0
2008-09-30 11:40:00,13.17,13.25,13.16,13.24,436600.0,9.6504,9.7091,9.6431,9.7017,436600.0
2008-09-30 11:50:00,13.24,13.25,13.2,13.22,315000.0,9.7017,9.7091,9.6724,9.6871,315000.0
2008-09-30 12:00:00,13.22,13.25,13.16,13.19,404600.0,9.6871,9.7091,9.6431,9.6651,404600.0
2008-09-30 12:10:00,13.19,13.26,13.19,13.26,400600.0,9.6651,9.7164,9.6651,9.7164,400600.0
2008-09-30 12:20:00,13.26,13.26,13.23,13.24,301200.0,9.7164,9.7164,9.6944,9.7017,301200.0
2008-09-30 12:30:00,13.24,13.29,13.24,13.28,307000.0,9.7017,9.7384,9.7017,9.731,307000.0
2008-09-30 12:40:00,13.28,13.31,13.28,13.31,212200.0,9.731,9.753,9.731,9.753,212200.0
2008-09-30 12:50:00,13.31,13.4,13.31,13.37,428000.0,9.753,9.819,9.753,9.797,428000.0
2008-09-30 13:00:00,13.36,13.37,13.31,13.32,352200.0,9.7897,9.797,9.753,9.7604,352200.0
2008-09-30 13:10:00,13.33,13.43,13.31,13.42,311800.0,9.7677,9.841,9.753,9.8336,311800.0
2008-09-30 13:20:00,13.42,13.42,13.36,13.38,229600.0,9.8336,9.8336,9.7897,9.8043,229600.0
2008-09-30 13:30:00,13.39,13.4,13.37,13.4,193000.0,9.8116,9.819,9.797,9.819,193000.0
2008-09-30 13:40:00,13.39,13.41,13.37,13.38,193200.0,9.8116,9.8263,9.797,9.8043,193200.0
2008-09-30 13:50:00,13.38,13.4,13.38,13.4,201400.0,9.8043,9.819,9.8043,9.819,201400.0
2008-09-30 14:00:00,13.4,13.43,13.4,13.42,224000.0,9.819,9.841,9.819,9.8336,224000.0
2008-09-30 14:10:00,13.43,13.48,13.42,13.47,331200.0,9.841,9.8776,9.8336,9.8703,331200.0
2008-09-30 14:20:00,13.48,13.56,13.47,13.55,382600.0,9.8776,9.9362,9.8703,9.9289,382600.0
2008-09-30 14:30:00,13.55,13.59,13.55,13.57,498600.0,9.9289,9.9582,9.9289,9.9435,498600.0
2008-09-30 14:40:00,13.58,13.61,13.58,13.58,374000.0,9.9509,9.9729,9.9509,9.9509,374000.0
2008-09-30 14:50:00,13.58,13.6,13.56,13.58,337000.0,9.9509,9.9655,9.9362,9.9509,337000.0
2008-09-30 15:00:00,13.58,13.61,13.56,13.59,485200.0,9.9509,9.9729,9.9362,9.9582,485200.0
2008-09-30 15:10:00,13.59,13.61,13.56,13.56,514400.0,9.9582,9.9729,9.9362,9.9362,514400.0
2008-09-30 15:20:00,13.57,13.69,13.56,13.65,742200.0,9.9435,10.0315,9.9362,10.0022,742200.0
2008-09-30 15:30:00,13.65,13.72,13.65,13.68,700400.0,10.0022,10.0535,10.0022,10.0241,700400.0
2008-09-30 15:40:00,13.68,13.82,13.63,13.82,1078000.0,10.0241,10.1267,9.9875,10.1267,1078000.0
2008-09-30 15:50:00,13.81,13.82,13.69,13.74,1368800.0,10.1194,10.1267,10.0315,10.0681,1368800.0
2008-10-01 09:30:00,13.65,13.68,13.51,13.51,280200.0,10.0022,10.0241,9.8996,9.8996,280200.0
2008-10-01 09:40:00,13.52,13.67,13.51,13.65,270400.0,9.9069,10.0168,9.8996,10.0022,270400.0
2008-10-01 09:50:00,13.65,13.76,13.63,13.75,457000.0,10.0022,10.0828,9.9875,10.0754,457000.0
2008-10-01 10:00:00,13.74,13.75,13.6,13.63,487400.0,10.0681,10.0754,9.9655,9.9875,487400.0
2008-10-01 10:10:00,13.63,13.7,13.6,13.7,219800.0,9.9875,10.0388,9.9655,10.0388,219800.0
2008-10-01 10:20:00,13.7,13.7,13.63,13.65,173400.0,10.0388,10.0388,9.9875,10.0022,173400.0
2008-10-01 10:30:00,13.65,13.66,13.63,13.65,225800.0,10.0022,10.0095,9.9875,10.0022,225800.0
2008-10-01 10:40:00,13.65,13.72,13.65,13.71,188400.0,10.0022,10.0535,10.0022,10.0461,188400.0
2008-10-01 10:50:00,13.71,13.78,13.7,13.76,236000.0,10.0461,10.0974,10.0388,10.0828,236000.0
2008-10-01 11:00:00,13.76,13.78,13.74,13.76,223800.0,10.0828,10.0974,10.0681,10.0828,223800.0
2008-10-01 11:10:00,13.77,13.77,13.73,13.74,146400.0,10.0901,10.0901,10.0608,10.0681,146400.0
2008-10-01 11:20:00,13.74,13.77,13.71,13.72,215400.0,10.0681,10.0901,10.0461,10.0535,215400.0
2008-10-01 11:30:00,13.72,13.76,13.67,13.74,163800.0,10.0535,10.0828,10.0168,10.0681,163800.0
2008-10-01 11:40:00,13.74,13.78,13.72,13.77,128400.0,10.0681,10.0974,10.0535,10.0901,128400.0
2008-10-01 11:50:00,13.77,13.78,13.71,13.74,119800.0,10.0901,10.0974,10.0461,10.0681,119800.0
2008-10-01 12:00:00,13.74,13.77,13.71,13.77,151400.0,10.0681,10.0901,10.0461,10.0901,151400.0
2008-10-01 12:10:00,13.77,13.81,13.76,13.8,241800.0,10.0901,10.1194,10.0828,10.1121,241800.0
2008-10-01 12:20:00,13.79,13.8,13.71,13.71,152600.0,10.1048,10.1121,10.0461,10.0461,152600.0
2008-10-01 12:30:00,13.72,13.8,13.71,13.76,558200.0,10.0535,10.1121,10.0461,10.0828,558200.0
2008-10-01 12:40:00,13.76,13.8,13.74,13.74,198000.0,10.0828,10.1121,10.0681,10.0681,198000.0
2008-10-01 12:50:00,13.74,13.81,13.69,13.79,326800.0,10.0681,10.1194,10.0315,10.1048,326800.0
2008-10-01 13:00:00,13.79,13.79,13.72,13.74,147200.0,10.1048,10.1048,10.0535,10.0681,147200.0
2008-10-01 13:10:00,13.74,13.75,13.68,13.69,168000.0,10.0681,10.0754,10.0241,10.0315,168000.0
2008-10-01 13:20:00,13.68,13.69,13.65,13.68,114200.0,10.0241,10.0315,10.0022,10.0241,114200.0
2008-10-01 13:30:00,13.68,13.69,13.65,13.68,135400.0,10.0241,10.0315,10.0022,10.0241,135400.0
2008-10-01 13:40:00,13.68,13.81,13.65,13.73,536400.0,10.0241,10.1194,10.0022,10.0608,536400.0
2008-10-01 13:50:00,13.72,13.77,13.71,13.75,186000.0,10.0535,10.0901,10.0461,10.0754,186000.0
2008-10-01 14:00:00,13.75,13.78,13.72,13.77,572200.0,10.0754,10.0974,10.0535,10.0901,572200.0
2008-10-01 14:10:00,13.77,13.8,13.75,13.8,501400.0,10.0901,10.1121,10.0754,10.1121,501400.0
2008-10-01 14:20:00,13.8,13.9,13.8,13.9,447800.0,10.1121,10.1854,10.1121,10.1854,447800.0
2008-10-01 14:30:00,13.9,13.94,13.83,13.85,430200.0,10.1854,10.2147,10.1341,10.1487,430200.0
2008-10-01 14:40:00,13.85,13.86,13.81,13.84,505800.0,10.1487,10.156,10.1194,10.1414,505800.0
2008-10-01 14:50:00,13.84,13.88,13.83,13.84,434600.0,10.1414,10.1707,10.1341,10.1414,434600.0
2008-10-01 15:00:00,13.84,13.84,13.82,13.83,443600.0,10.1414,10.1414,10.1267,10.1341,443600.0
2008-10-01 15:10:00,13.84,13.86,13.77,13.81,390600.0,10.1414,10.156,10.0901,10.1194,390600.0
2008-10-01 15:20:00,13.81,13.84,13.81,13.81,461400.0,10.1194,10.1414,10.1194,10.1194,461400.0
2008-10-01 15:30:00,13.82,13.86,13.78,13.78,459000.0,10.1267,10.156,10.0974,10.0974,459000.0
2008-10-01 15:40:00,13.78,13.79,13.72,13.76,952800.0,10.0974,10.1048,10.0535,10.0828,952800.0
2008-10-01 15:50:00,13.76,13.83,13.74,13.78,910200.0,10.0828,10.1341,10.0681,10.0974,910200.0
2008-10-02 09:30:00,13.65,13.85,13.65,13.71,294000.0,10.0022,10.1487,10.0022,10.0461,294000.0
2008-10-02 09:40:00,13.72,13.87,13.71,13.82,219000.0,10.0535,10.1634,10.0461,10.1267,219000.0
2008-10-02 09:50:00,13.82,13.85,13.74,13.76,255600.0,10.1267,10.1487,10.0681,10.0828,255600.0
2008-10-02 10:00:00,13.75,13.82,13.73,13.81,199400.0,10.0754,10.1267,10.0608,10.1194,199400.0
2008-10-02 10:10:00,13.81,13.88,13.81,13.81,185600.0,10.1194,10.1707,10.1194,10.1194,185600.0
2008-10-02 10:20:00,13.82,13.83,13.76,13.77,281000.0,10.1267,10.1341,10.0828,10.0901,281000.0
2008-10-02 10:30:00,13.77,13.83,13.76,13.81,126400.0,10.0901,10.1341,10.0828,10.1194,126400.0
2008-10-02 10:40:00,13.81,13.81,13.78,13.79,235400.0,10.1194,10.1194,10.0974,10.1048,235400.0
2008-10-02 10:50:00,13.79,13.85,13.79,13.85,166400.0,10.1048,10.1487,10.1048,10.1487,166400.0
2008-10-02 11:00:00,13.85,13.86,13.75,13.77,273600.0,10.1487,10.156,10.0754,10.0901,273600.0
2008-10-02 11:10:00,13.78,13.81,13.74,13.8,297000.0,10.0974,10.1194,10.0681,10.1121,297000.0
2008-10-02 11:20:00,13.79,13.86,13.79,13.8,261200.0,10.1048,10.156,10.1048,10.1121,261200.0
2008-10-02 11:30:00,13.8,13.81,13.78,13.79,164400.0,10.1121,10.1194,10.0974,10.1048,164400.0
2008-10-02 11:40:00,13.8,13.82,13.78,13.79,104400.0,10.1121,10.1267,10.0974,10.1048,104400.0
2008-10-02 11:50:00,13.79,13.81,13.79,13.8,124600.0,10.1048,10.1194,10.1048,10.1121,124600.0
2008-10-02 12:00:00,13.8,13.83,13.8,13.81,166200.0,10.1121,10.1341,10.1121,10.1194,166200.0
2008-10-02 12:10:00,13.81,13.83,13.8,13.82,95200.0,10.1194,10.1341,10.1121,10.1267,95200.0
2008-10-02 12:20:00,13.82,13.82,13.78,13.79,110400.0,10.1267,10.1267,10.0974,10.1048,110400.0
2008-10-02 12:30:00,13.79,13.81,13.76,13.8,150600.0,10.1048,10.1194,10.0828,10.1121,150600.0
2008-10-02 12:40:00,13.81,13.83,13.8,13.82,176000.0,10.1194,10.1341,10.1121,10.1267,176000.0
2008-10-02 12:50:00,13.82,13.88,13.82,13.87,254000.0,10.1267,10.1707,10.1267,10.1634,254000.0
2008-10-02 13:00:00,13.88,13.9,13.85,13.89,295600.0,10.1707,10.1854,10.1487,10.178,295600.0
2008-10-02 13:10:00,13.9,13.97,13.88,13.95,459600.0,10.1854,10.2366,10.1707,10.222,459600.0
2008-10-02 13:20:00,13.95,14.05,13.94,14.04,627200.0,10.222,10.2953,10.2147,10.2879,627200.0
2008-10-02 13:30:00,14.04,14.11,14.01,14.01,538600.0,10.2879,10.3392,10.266,10.266,538600.0
2008-10-02 13:40:00,14.01,14.13,13.97,14.06,614600.0,10.266,10.3539,10.2366,10.3026,614600.0
2008-10-02 13:50:00,14.06,14.08,13.99,14.02,568600.0,10.3026,10.3173,10.2513,10.2733,568600.0
2008-10-02 14:00:00,14.02,14.03,13.97,14.0,644200.0,10.2733,10.2806,10.2366,10.2586,644200.0
2008-10-02 14:10:00,14.0,14.02,13.99,14.0,552600.0,10.2586,10.2733,10.2513,10.2586,552600.0
2008-10-02 14:20:00,14.0,14.02,14.0,14.01,266400.0,10.2586,10.2733,10.2586,10.266,266400.0
2008-10-02 14:30:00,14.01,14.02,13.91,13.93,652400.0,10.266,10.2733,10.1927,10.2073,652400.0
2008-10-02 14:40:00,13.93,13.97,13.9,13.95,394800.0,10.2073,10.2366,10.1854,10.222,394800.0
2008-10-02 14:50:00,13.95,14.01,13.93,13.99,392400.0,10.222,10.266,10.2073,10.2513,392400.0
2008-10-02 15:00:00,13.99,14.06,13.99,14.01,1005000.0,10.2513,10.3026,10.2513,10.266,1005000.0
2008-10-02 15:10:00,14.01,14.04,13.99,14.0,582000.0,10.266,10.2879,10.2513,10.2586,582000.0
2008-10-02 15:20:00,14.01,14.05,14.0,14.05,501000.0,10.266,10.2953,10.2586,10.2953,501000.0
2008-10-02 15:30:00,14.05,14.1,14.01,14.02,1249600.0,10.2953,10.3319,10.266,10.2733,1249600.0
2008-10-02 15:40:00,14.02,14.03,13.97,13.97,1730000.0,10.2733,10.2806,10.2366,10.2366,1730000.0
2008-10-02 15:50:00,13.97,13.99,13.9,13.9,1787600.0,10.2366,10.2513,10.1854,10.1854,1787600.0
2008-10-03 09:30:00,13.99,14.06,13.83,13.94,527000.0,10.2513,10.3026,10.1341,10.2147,527000.0
2008-10-03 09:40:00,13.94,14.06,13.87,13.92,471800.0,10.2147,10.3026,10.1634,10.2,471800.0
2008-10-03 09:50:00,13.92,14.0,13.92,13.97,508400.0,10.2,10.2586,10.2,10.2366,508400.0
2008-10-03 10:00:00,13.97,14.0,13.95,13.97,410200.0,10.2366,10.2586,10.222,10.2366,410200.0
2008-10-03 10:10:00,13.97,14.07,13.96,13.99,478000.0,10.2366,10.3099,10.2293,10.2513,478000.0
2008-10-03 10:20:00,13.98,14.06,13.97,14.06,503000.0,10.244,10.3026,10.2366,10.3026,503000.0
2008-10-03 10:30:00,14.06,14.09,14.03,14.03,400400.0,10.3026,10.3246,10.2806,10.2806,400400.0
2008-10-03 10:40:00,14.03,14.07,14.02,14.02,274600.0,10.2806,10.3099,10.2733,10.2733,274600.0
2008-10-03 10:50:00,14.02,14.08,14.01,14.03,415200.0,10.2733,10.3173,10.266,10.2806,415200.0
2008-10-03 11:00:00,14.04,14.09,14.01,14.02,448000.0,10.2879,10.3246,10.266,10.2733,448000.0
2008-10-03 11:10:00,14.02,14.04,13.95,13.98,358800.0,10.2733,10.2879,10.222,10.244,358800.0
2008-10-03 11:20:00,13.99,14.0,13.97,13.98,422400.0,10.2513,10.2586,10.2366,10.244,422400.0
2008-10-03 11:30:00,13.99,14.01,13.97,13.99,618000.0,10.2513,10.266,10.2366,10.2513,618000.0
2008-10-03 11:40:00,13.99,13.99,13.94,13.96,181200.0,10.2513,10.2513,10.2147,10.2293,181200.0
2008-10-03 11:50:00,13.96,13.99,13.94,13.99,229200.0,10.2293,10.2513,10.2147,10.2513,229200.0
2008-10-03 12:00:00,13.99,13.99,13.97,13.97,231800.0,10.2513,10.2513,10.2366,10.2366,231800.0
2008-10-03 12:10:00,13.97,13.99,13.95,13.97,264800.0,10.2366,10.2513,10.222,10.2366,264800.0
2008-10-03 12:20:00,13.97,13.98,13.85,13.9,490800.0,10.2366,10.244,10.1487,10.1854,490800.0
2008-10-03 12:30:00,13.9,13.99,13.9,13.99,236600.0,10.1854,10.2513,10.1854,10.2513,236600.0
2008-10-03 12:40:00,13.99,13.99,13.92,13.94,369600.0,10.2513,10.2513,10.2,10.2147,369600.0
2008-10-03 12:50:00,13.94,13.97,13.9,13.96,631000.0,10.2147,10.2366,10.1854,10.2293,631000.0
2008-10-03 13:00:00,13.96,14.04,13.94,14.01,411200.0,10.2293,10.2879,10.2147,10.266,411200.0
2008-10-03 13:10:00,14.02,14.02,13.94,13.99,269000.0,10.2733,10.2733,10.2147,10.2513,269000.0
2008-10-03 13:20:00,13.99,14.02,13.87,13.96,544800.0,10.2513,10.2733,10.1634,10.2293,544800.0
2008-10-03 13:30:00,13.96,13.98,13.87,13.88,674600.0,10.2293,10.244,10.1634,10.1707,674600.0
2008-10-03 13:40:00,13.88,13.9,13.78,13.88,377200.0,10.1707,10.1854,10.0974,10.1707,377200.0
2008-10-03 13:50:00,13.88,13.9,13.81,13.86,498600.0,10.1707,10.1854,10.1194,10.156,498600.0
2008-10-03 14:00:00,13.87,13.87,13.78,13.83,322400.0,10.1634,10.1634,10.0974,10.1341,322400.0
2008-10-03 14:10:00,13.83,13.89,13.8,13.81,217400.0,10.1341,10.178,10.1121,10.1194,217400.0
2008-10-03 14:20:00,13.81,13.81,13.69,13.72,370600.0,10.1194,10.1194,10.0315,10.0535,370600.0
2008-10-03 14:30:00,13.72,13.77,13.65,13.74,410200.0,10.0535,10.0901,10.0022,10.0681,410200.0
2008-10-03 14:40:00,13.74,13.78,13.62,13.64,481200.0,10.0681,10.0974,9.9802,9.9948,481200.0
2008-10-03 14:50:00,13.64,13.77,13.63,13.75,320000.0,9.9948,10.0901,9.9875,10.0754,320000.0
2008-10-03 15:00:00,13.74,13.81,13.69,13.71,480200.0,10.0681,10.1194,10.0315,10.0461,480200.0
2008-10-03 15:10:00,13.7,13.74,13.65,13.69,364600.0,10.0388,10.0681,10.0022,10.0315,364600.0
2008-10-03 15:20:00,13.69,13.69,13.63,13.65,462400.0,10.0315,10.0315,9.9875,10.0022,462400.0
2008-10-03 15:30:00,13.65,13.68,13.61,13.63,481400.0,10.0022,10.0241,9.9729,9.9875,481400.0
2008-10-03 15:40:00,13.63,13.65,13.56,13.58,594800.0,9.9875,10.0022,9.9362,9.9509,594800.0
2008-10-03 15:50:00,13.58,13.65,13.56,13.61,768600.0,9.9509,10.0022,9.9362,9.9729,768600.0
2008-10-06 09:30:00,13.4,13.75,13.35,13.57,599600.0,9.819,10.0754,9.7823,9.9435,599600.0
2008-10-06 09:40:00,13.58,13.81,13.56,13.71,405600.0,9.9509,10.1194,9.9362,10.0461,405600.0
2008-10-06 09:50:00,13.71,13.73,13.54,13.6,348000.0,10.0461,10.0608,9.9216,9.9655,348000.0
2008-10-06 10:00:00,13.6,13.63,13.42,13.46,631200.0,9.9655,9.9875,9.8336,9.8629,631200.0
2008-10-06 10:10:00,13.47,13.5,13.4,13.43,422800.0,9.8703,9.8923,9.819,9.841,422800.0
2008-10-06 10:20:00,13.43,13.47,13.38,13.4,685000.0,9.841,9.8703,9.8043,9.819,685000.0
2008-10-06 10:30:00,13.4,13.41,13.34,13.34,433600.0,9.819,9.8263,9.775,9.775,433600.0
2008-10-06 10:40:00,13.34,13.44,13.3,13.4,839400.0,9.775,9.8483,9.7457,9.819,839400.0
2008-10-06 10:50:00,13.4,13.49,13.33,13.49,496200.0,9.819,9.8849,9.7677,9.8849,496200.0
2008-10-06 11:00:00,13.47,13.49,13.4,13.44,690800.0,9.8703,9.8849,9.819,9.8483,690800.0
2008-10-06 11:10:00,13.43,13.49,13.31,13.39,533200.0,9.841,9.8849,9.753,9.8116,533200.0
2008-10-06 11:20:00,13.38,13.4,13.29,13.31,404400.0,9.8043,9.819,9.7384,9.753,404400.0
2008-10-06 11:30:00,13.31,13.34,13.25,13.33,468800.0,9.753,9.775,9.7091,9.7677,468800.0
2008-10-06 11:40:00,13.33,13.34,13.25,13.26,236000.0,9.7677,9.775,9.7091,9.7164,236000.0
2008-10-06 11:50:00,13.25,13.33,13.25,13.3,204600.0,9.7091,9.7677,9.7091,9.7457,204600.0
2008-10-06 12:00:00,13.3,13.32,13.25,13.26,241200.0,9.7457,9.7604,9.7091,9.7164,241200.0
2008-10-06 12:10:00,13.26,13.28,13.22,13.26,403000.0,9.7164,9.731,9.6871,9.7164,403000.0
2008-10-06 12:20:00,13.26,13.26,13.19,13.21,254800.0,9.7164,9.7164,9.6651,9.6798,254800.0
2008-10-06 12:30:00,13.21,13.24,13.13,13.13,198200.0,9.6798,9.7017,9.6211,9.6211,198200.0
2008-10-06 12:40:00,13.13,13.18,13.11,13.18,204600.0,9.6211,9.6578,9.6065,9.6578,204600.0
2008-10-06 12:50:00,13.18,13.23,13.15,13.21,278000.0,9.6578,9.6944,9.6358,9.6798,278000.0
2008-10-06 13:00:00,13.2,13.31,13.19,13.24,520000.0,9.6724,9.753,9.6651,9.7017,520000.0
2008-10-06 13:10:00,13.24,13.31,13.21,13.28,249000.0,9.7017,9.753,9.6798,9.731,249000.0
2008-10-06 13:20:00,13.28,13.35,13.28,13.3,244400.0,9.731,9.7823,9.731,9.7457,244400.0
2008-10-06 13:30:00,13.3,13.3,13.2,13.2,351600.0,9.7457,9.7457,9.6724,9.6724,351600.0
2008-10-06 13:40:00,13.2,13.25,13.19,13.21,385400.0,9.6724,9.7091,9.6651,9.6798,385400.0
2008-10-06 13:50:00,13.21,13.29,13.17,13.24,271400.0,9.6798,9.7384,9.6504,9.7017,271400.0
2008-10-06 14:00:00,13.24,13.25,13.15,13.16,255400.0,9.7017,9.7091,9.6358,9.6431,255400.0
2008-10-06 14:10:00,13.16,13.24,13.07,13.07,471000.0,9.6431,9.7017,9.5772,9.5772,471000.0
2008-10-06 14:20:00,13.07,13.08,12.95,12.99,728000.0,9.5772,9.5845,9.4892,9.5185,728000.0
2008-10-06 14:30:00,12.99,13.08,12.93,13.05,547400.0,9.5185,9.5845,9.4746,9.5625,547400.0
2008-10-06 14:40:00,13.05,13.05,12.88,12.92,524000.0,9.5625,9.5625,9.4379,9.4673,524000.0
2008-10-06 14:50:00,12.92,13.02,12.91,12.98,623800.0,9.4673,9.5405,9.4599,9.5112,623800.0
2008-10-06 15:00:00,12.98,13.11,12.91,13.08,612600.0,9.5112,9.6065,9.4599,9.5845,612600.0
2008-10-06 15:10:00,13.08,13.26,13.05,13.26,865200.0,9.5845,9.7164,9.5625,9.7164,865200.0
2008-10-06 15:20:00,13.26,13.31,13.18,13.22,1348000.0,9.7164,9.753,9.6578,9.6871,1348000.0
2008-10-06 15:30:00,13.21,13.28,13.18,13.21,1278600.0,9.6798,9.731,9.6578,9.6798,1278600.0
2008-10-06 15:40:00,13.21,13.31,13.15,13.26,1236000.0,9.6798,9.753,9.6358,9.7164,1236000.0
2008-10-06 15:50:00,13.26,13.3,13.2,13.24,1800600.0,9.7164,9.7457,9.6724,9.7017,1800600.0
2008-10-07 09:30:00,13.31,13.36,13.1,13.34,604600.0,9.753,9.7897,9.5991,9.775,604600.0
2008-10-07 09:40:00,13.34,13.48,13.32,13.47,683800.0,9.775,9.8776,9.7604,9.8703,683800.0
2008-10-07 09:50:00,13.47,13.47,13.28,13.33,492800.0,9.8703,9.8703,9.731,9.7677,492800.0
2008-10-07 10:00:00,13.35,13.37,13.14,13.21,541600.0,9.7823,9.797,9.6285,9.6798,541600.0
2008-10-07 10:10:00,13.2,13.33,13.19,13.3,356800.0,9.6724,9.7677,9.6651,9.7457,356800.0
2008-10-07 10:20:00,13.3,13.4,13.25,13.31,462400.0,9.7457,9.819,9.7091,9.753,462400.0
2008-10-07 10:30:00,13.3,13.35,13.26,13.34,292400.0,9.7457,9.7823,9.7164,9.775,292400.0
2008-10-07 10:40:00,13.34,13.36,13.25,13.28,266600.0,9.775,9.7897,9.7091,9.731,266600.0
2008-10-07 10:50:00,13.28,13.32,13.26,13.31,356800.0,9.731,9.7604,9.7164,9.753,356800.0
2008-10-07 11:00:00,13.31,13.34,13.27,13.31,370400.0,9.753,9.775,9.7237,9.753,370400.0
2008-10-07 11:10:00,13.31,13.36,13.3,13.33,320800.0,9.753,9.7897,9.7457,9.7677,320800.0
2008-10-07 11:20:00,13.33,13.33,13.22,13.28,271800.0,9.7677,9.7677,9.6871,9.731,271800.0
2008-10-07 11:30:00,13.28,13.33,13.27,13.31,199000.0,9.731,9.7677,9.7237,9.753,199000.0
2008-10-07 11:40:00,13.31,13.37,13.27,13.35,222200.0,9.753,9.797,9.7237,9.7823,222200.0
2008-10-07 11:50:00,13.36,13.38,13.3,13.33,175400.0,9.7897,9.8043,9.7457,9.7677,175400.0
2008-10-07 12:00:00,13.33,13.33,13.22,13.24,171000.0,9.7677,9.7677,9.6871,9.7017,171000.0
2008-10-07 12:10:00,13.24,13.32,13.24,13.28,137800.0,9.7017,9.7604,9.7017,9.731,137800.0
2008-10-07 12:20:00,13.28,13.29,13.11,13.17,212400.0,9.731,9.7384,9.6065,9.6504,212400.0
2008-10-07 12:30:00,13.17,13.22,13.1,13.13,186600.0,9.6504,9.6871,9.5991,9.6211,186600.0
2008-10-07 12:40:00,13.13,13.14,13.05,13.06,227200.0,9.6211,9.6285,9.5625,9.5698,227200.0
2008-10-07 12:50:00,13.06,13.09,13.04,13.06,195400.0,9.5698,9.5918,9.5552,9.5698,195400.0
2008-10-07 13:00:00,13.06,13.19,13.06,13.18,244000.0,9.5698,9.6651,9.5698,9.6578,244000.0
2008-10-07 13:10:00,13.18,13.22,13.1,13.13,253800.0,9.6578,9.6871,9.5991,9.6211,253800.0
2008-10-07 13:20:00,13.13,13.15,13.01,13.03,387200.0,9.6211,9.6358,9.5332,9.5479,387200.0
2008-10-07 13:30:00,13.03,13.12,13.01,13.09,497600.0,9.5479,9.6138,9.5332,9.5918,497600.0
2008-10-07 13:40:00,13.09,13.11,13.0,13.01,340800.0,9.5918,9.6065,9.5259,9.5332,340800.0
2008-10-07 13:50:00,13.01,13.05,12.92,12.94,408400.0,9.5332,9.5625,9.4673,9.4819,408400.0
2008-10-07 14:00:00,12.94,13.03,12.92,13.03,318800.0,9.4819,9.5479,9.4673,9.5479,318800.0
2008-10-07 14:10:00,13.02,13.15,12.94,13.13,496800.0,9.5405,9.6358,9.4819,9.6211,496800.0
2008-10-07 14:20:00,13.13,13.21,13.11,13.19,702800.0,9.6211,9.6798,9.6065,9.6651,702800.0
2008-10-07 14:30:00,13.19,13.27,13.17,13.23,562400.0,9.6651,9.7237,9.6504,9.6944,562400.0
2008-10-07 14:40:00,13.23,13.27,13.15,13.2,343600.0,9.6944,9.7237,9.6358,9.6724,343600.0
2008-10-07 14:50:00,13.2,13.23,13.12,13.15,316000.0,9.6724,9.6944,9.6138,9.6358,316000.0
2008-10-07 15:00:00,13.15,13.17,13.0,13.03,396800.0,9.6358,9.6504,9.5259,9.5479,396800.0
2008-10-07 15:10:00,13.03,13.07,12.93,12.95,396200.0,9.5479,9.5772,9.4746,9.4892,396200.0
2008-10-07 15:20:00,12.96,13.03,12.93,13.03,384400.0,9.4966,9.5479,9.4746,9.5479,384400.0
2008-10-07 15:30:00,13.04,13.09,12.98,13.0,323200.0,9.5552,9.5918,9.5112,9.5259,323200.0
2008-10-07 15:40:00,12.99,13.02,12.88,12.88,627600.0,9.5185,9.5405,9.4379,9.4379,627600.0
2008-10-07 15:50:00,12.88,13.03,12.86,12.9,1002000.0,9.4379,9.5479,9.4233,9.4526,1002000.0
2008-10-08 09:30:00,12.7,13.24,12.69,13.18,689600.0,9.306,9.7017,9.2987,9.6578,689600.0
2008-10-08 09:40:00,13.19,13.22,13.08,13.22,715200.0,9.6651,9.6871,9.5845,9.6871,715200.0
2008-10-08 09:50:00,13.22,13.38,13.15,13.27,735800.0,9.6871,9.8043,9.6358,9.7237,735800.0
2008-10-08 10:00:00,13.27,13.45,13.21,13.21,917800.0,9.7237,9.8556,9.6798,9.6798,917800.0
2008-10-08 10:10:00,13.22,13.38,13.13,13.13,710400.0,9.6871,9.8043,9.6211,9.6211,710400.0
2008-10-08 10:20:00,13.13,13.15,12.91,12.99,611200.0,9.6211,9.6358,9.4599,9.5185,611200.0
2008-10-08 10:30:00,12.99,13.08,12.88,12.95,756600.0,9.5185,9.5845,9.4379,9.4892,756600.0
2008-10-08 10:40:00,12.96,12.97,12.76,12.8,714400.0,9.4966,9.5039,9.35,9.3793,714400.0
2008-10-08 10:50:00,12.8,12.86,12.77,12.78,490600.0,9.3793,9.4233,9.3573,9.3647,490600.0
2008-10-08 11:00:00,12.79,12.83,12.65,12.74,637600.0,9.372,9.4013,9.2694,9.3354,637600.0
2008-10-08 11:10:00,12.74,12.78,12.68,12.76,368800.0,9.3354,9.3647,9.2914,9.35,368800.0
2008-10-08 11:20:00,12.77,12.84,12.67,12.74,420400.0,9.3573,9.4086,9.2841,9.3354,420400.0
2008-10-08 11:30:00,12.75,12.78,12.67,12.75,466000.0,9.3427,9.3647,9.2841,9.3427,466000.0
2008-10-08 11:40:00,12.76,12.79,12.63,12.65,395600.0,9.35,9.372,9.2548,9.2694,395600.0
2008-10-08 11:50:00,12.65,12.72,12.58,12.71,343400.0,9.2694,9.3207,9.2181,9.3134,343400.0
2008-10-08 12:00:00,12.7,12.72,12.52,12.56,390200.0,9.306,9.3207,9.1741,9.2035,390200.0
2008-10-08 12:10:00,12.56,12.65,12.52,12.61,385800.0,9.2035,9.2694,9.1741,9.2401,385800.0
2008-10-08 12:20:00,12.62,12.63,12.53,12.54,237000.0,9.2474,9.2548,9.1815,9.1888,237000.0
2008-10-08 12:30:00,12.54,12.63,12.54,12.6,309600.0,9.1888,9.2548,9.1888,9.2328,309600.0
2008-10-08 12:40:00,12.6,12.63,12.54,12.56,312200.0,9.2328,9.2548,9.1888,9.2035,312200.0
2008-10-08 12:50:00,12.57,12.61,12.54,12.58,259200.0,9.2108,9.2401,9.1888,9.2181,259200.0
2008-10-08 13:00:00,12.58,12.71,12.58,12.67,725000.0,9.2181,9.3134,9.2181,9.2841,725000.0
2008-10-08 13:10:00,12.67,12.8,12.63,12.8,414400.0,9.2841,9.3793,9.2548,9.3793,414400.0
2008-10-08 13:20:00,12.8,12.83,12.69,12.7,402000.0,9.3793,9.4013,9.2987,9.306,402000.0
2008-10-08 13:30:00,12.7,12.86,12.69,12.77,414000.0,9.306,9.4233,9.2987,9.3573,414000.0
2008-10-08 13:40:00,12.77,12.83,12.72,12.73,383600.0,9.3573,9.4013,9.3207,9.328,383600.0
2008-10-08 13:50:00,12.74,12.86,12.72,12.83,228200.0,9.3354,9.4233,9.3207,9.4013,228200.0
2008-10-08 14:00:00,12.83,12.88,12.77,12.88,398800.0,9.4013,9.4379,9.3573,9.4379,398800.0
2008-10-08 14:10:00,12.88,12.88,12.72,12.76,378800.0,9.4379,9.4379,9.3207,9.35,378800.0
2008-10-08 14:20:00,12.76,12.84,12.67,12.69,597000.0,9.35,9.4086,9.2841,9.2987,597000.0
2008-10-08 14:30:00,12.69,12.71,12.61,12.64,579600.0,9.2987,9.3134,9.2401,9.2621,579600.0
2008-10-08 14:40:00,12.64,12.67,12.55,12.64,426000.0,9.2621,9.2841,9.1961,9.2621,426000.0
2008-10-08 14:50:00,12.63,12.72,12.62,12.69,342800.0,9.2548,9.3207,9.2474,9.2987,342800.0
2008-10-08 15:00:00,12.69,12.74,12.63,12.71,451200.0,9.2987,9.3354,9.2548,9.3134,451200.0
2008-10-08 15:10:00,12.71,12.74,12.63,12.74,433800.0,9.3134,9.3354,9.2548,9.3354,433800.0
2008-10-08 15:20:00,12.74,12.78,12.69,12.72,545400.0,9.3354,9.3647,9.2987,9.3207,545400.0
2008-10-08 15:30:00,12.72,12.81,12.69,12.7,708400.0,9.3207,9.3866,9.2987,9.306,708400.0
2008-10-08 15:40:00,12.7,12.72,12.5,12.52,1000200.0,9.306,9.3207,9.1595,9.1741,1000200.0
2008-10-08 15:50:00,12.52,12.59,12.44,12.44,1480800.0,9.1741,9.2254,9.1155,9.1155,1480800.0
2008-10-09 09:30:00,12.5,12.7,12.38,12.43,420000.0,9.1595,9.306,9.0716,9.1082,420000.0
2008-10-09 09:40:00,12.44,12.7,12.43,12.54,491600.0,9.1155,9.306,9.1082,9.1888,491600.0
2008-10-09 09:50:00,12.53,12.63,12.4,12.46,455200.0,9.1815,9.2548,9.0862,9.1302,455200.0
2008-10-09 10:00:00,12.45,12.49,12.37,12.47,637400.0,9.1229,9.1522,9.0642,9.1375,637400.0
2008-10-09 10:10:00,12.47,12.51,12.43,12.45,224800.0,9.1375,9.1668,9.1082,9.1229,224800.0
2008-10-09 10:20:00,12.45,12.47,12.36,12.38,381600.0,9.1229,9.1375,9.0569,9.0716,381600.0
2008-10-09 10:30:00,12.38,12.46,12.38,12.39,250200.0,9.0716,9.1302,9.0716,9.0789,250200.0
2008-10-09 10:40:00,12.4,12.43,12.34,12.38,372000.0,9.0862,9.1082,9.0423,9.0716,372000.0
2008-10-09 10:50:00,12.38,12.38,12.29,12.34,551200.0,9.0716,9.0716,9.0056,9.0423,551200.0
2008-10-09 11:00:00,12.34,12.37,12.22,12.33,445800.0,9.0423,9.0642,8.9543,9.0349,445800.0
2008-10-09 11:10:00,12.33,12.46,12.31,12.38,452800.0,9.0349,9.1302,9.0203,9.0716,452800.0
2008-10-09 11:20:00,12.39,12.46,12.36,12.43,545000.0,9.0789,9.1302,9.0569,9.1082,545000.0
2008-10-09 11:30:00,12.43,12.51,12.38,12.48,583600.0,9.1082,9.1668,9.0716,9.1448,583600.0
2008-10-09 11:40:00,12.48,12.65,12.47,12.59,914800.0,9.1448,9.2694,9.1375,9.2254,914800.0
2008-10-09 11:50:00,12.59,12.6,12.43,12.45,581000.0,9.2254,9.2328,9.1082,9.1229,581000.0
2008-10-09 12:00:00,12.45,12.47,12.42,12.42,351400.0,9.1229,9.1375,9.1009,9.1009,351400.0
2008-10-09 12:10:00,12.42,12.54,12.42,12.5,370600.0,9.1009,9.1888,9.1009,9.1595,370600.0
2008-10-09 12:20:00,12.5,12.58,12.49,12.54,606400.0,9.1595,9.2181,9.1522,9.1888,606400.0
2008-10-09 12:30:00,12.54,12.56,12.51,12.55,769800.0,9.1888,9.2035,9.1668,9.1961,769800.0
2008-10-09 12:40:00,12.55,12.55,12.5,12.51,681800.0,9.1961,9.1961,9.1595,9.1668,681800.0
2008-10-09 12:50:00,12.51,12.6,12.51,12.56,511800.0,9.1668,9.2328,9.1668,9.2035,511800.0
2008-10-09 13:00:00,12.57,12.58,12.47,12.47,538800.0,9.2108,9.2181,9.1375,9.1375,538800.0
2008-10-09 13:10:00,12.47,12.58,12.46,12.54,313600.0,9.1375,9.2181,9.1302,9.1888,313600.0
2008-10-09 13:20:00,12.54,12.61,12.49,12.55,376000.0,9.1888,9.2401,9.1522,9.1961,376000.0
2008-10-09 13:30:00,12.55,12.57,12.49,12.51,484200.0,9.1961,9.2108,9.1522,9.1668,484200.0
2008-10-09 13:40:00,12.51,12.51,12.45,12.46,219200.0,9.1668,9.1668,9.1229,9.1302,219200.0
2008-10-09 13:50:00,12.47,12.56,12.45,12.55,387800.0,9.1375,9.2035,9.1229,9.1961,387800.0
2008-10-09 14:00:00,12.55,12.6,12.53,12.56,394400.0,9.1961,9.2328,9.1815,9.2035,394400.0
2008-10-09 14:10:00,12.56,12.56,12.47,12.49,348800.0,9.2035,9.2035,9.1375,9.1522,348800.0
2008-10-09 14:20:00,12.49,12.51,12.45,12.49,361200.0,9.1522,9.1668,9.1229,9.1522,361200.0
2008-10-09 14:30:00,12.49,12.51,12.45,12.46,348200.0,9.1522,9.1668,9.1229,9.1302,348200.0
2008-10-09 14:40:00,12.46,12.49,12.42,12.46,444000.0,9.1302,9.1522,9.1009,9.1302,444000.0
2008-10-09 14:50:00,12.46,12.46,12.4,12.4,404000.0,9.1302,9.1302,9.0862,9.0862,404000.0
2008-10-09 15:00:00,12.4,12.42,12.32,12.4,627800.0,9.0862,9.1009,9.0276,9.0862,627800.0
2008-10-09 15:10:00,12.4,12.4,12.31,12.33,657400.0,9.0862,9.0862,9.0203,9.0349,657400.0
2008-10-09 15:20:00,12.32,12.37,12.3,12.33,704400.0,9.0276,9.0642,9.0129,9.0349,704400.0
2008-10-09 15:30:00,12.33,12.34,12.25,12.25,930200.0,9.0349,9.0423,8.9763,8.9763,930200.0
2008-10-09 15:40:00,12.25,12.26,12.02,12.06,1165600.0,8.9763,8.9836,8.8078,8.8371,1165600.0
2008-10-09 15:50:00,12.06,12.29,12.03,12.13,1624800.0,8.8371,9.0056,8.8151,8.8884,1624800.0
2008-10-10 09:30:00,11.75,11.89,11.15,11.79,898200.0,8.6099,8.7125,8.1703,8.6392,898200.0
2008-10-10 09:40:00,11.79,12.58,11.66,11.97,1143600.0,8.6392,9.2181,8.544,8.7711,1143600.0
2008-10-10 09:50:00,11.97,12.07,11.75,11.93,768200.0,8.7711,8.8444,8.6099,8.7418,768200.0
2008-10-10 10:00:00,11.94,12.39,11.8,12.21,979200.0,8.7491,9.0789,8.6466,8.947,979200.0
2008-10-10 10:10:00,12.21,12.32,11.91,11.95,633200.0,8.947,9.0276,8.7272,8.7565,633200.0
2008-10-10 10:20:00,11.95,12.15,11.81,11.87,643400.0,8.7565,8.903,8.6539,8.6979,643400.0
2008-10-10 10:30:00,11.87,11.97,11.71,11.78,689800.0,8.6979,8.7711,8.5806,8.6319,689800.0
2008-10-10 10:40:00,11.78,11.95,11.59,11.93,819400.0,8.6319,8.7565,8.4927,8.7418,819400.0
2008-10-10 10:50:00,11.94,11.96,11.75,11.85,573800.0,8.7491,8.7638,8.6099,8.6832,573800.0
2008-10-10 11:00:00,11.85,11.88,11.68,11.71,524000.0,8.6832,8.7052,8.5586,8.5806,524000.0
2008-10-10 11:10:00,11.71,11.81,11.56,11.73,361600.0,8.5806,8.6539,8.4707,8.5953,361600.0
2008-10-10 11:20:00,11.73,11.78,11.71,11.76,221800.0,8.5953,8.6319,8.5806,8.6173,221800.0
2008-10-10 11:30:00,11.76,11.8,11.69,11.75,383400.0,8.6173,8.6466,8.566,8.6099,383400.0
2008-10-10 11:40:00,11.75,11.79,11.69,11.69,222000.0,8.6099,8.6392,8.566,8.566,222000.0
2008-10-10 11:50:00,11.68,11.77,11.62,11.74,408000.0,8.5586,8.6246,8.5147,8.6026,408000.0
2008-10-10 12:00:00,11.74,11.84,11.71,11.72,447800.0,8.6026,8.6759,8.5806,8.5879,447800.0
2008-10-10 12:10:00,11.72,11.77,11.69,11.72,406000.0,8.5879,8.6246,8.566,8.5879,406000.0
2008-10-10 12:20:00,11.71,11.84,11.69,11.71,510200.0,8.5806,8.6759,8.566,8.5806,510200.0
2008-10-10 12:30:00,11.71,12.04,11.63,11.69,963200.0,8.5806,8.8224,8.522,8.566,963200.0
2008-10-10 12:40:00,11.69,11.79,11.68,11.7,550600.0,8.566,8.6392,8.5586,8.5733,550600.0
2008-10-10 12:50:00,11.7,11.72,11.68,11.7,499600.0,8.5733,8.5879,8.5586,8.5733,499600.0
2008-10-10 13:00:00,11.7,11.74,11.68,11.72,548800.0,8.5733,8.6026,8.5586,8.5879,548800.0
2008-10-10 13:10:00,11.72,11.72,11.64,11.69,482600.0,8.5879,8.5879,8.5293,8.566,482600.0
2008-10-10 13:20:00,11.69,11.75,11.68,11.72,447600.0,8.566,8.6099,8.5586,8.5879,447600.0
2008-10-10 13:30:00,11.73,11.75,11.65,11.71,567600.0,8.5953,8.6099,8.5366,8.5806,567600.0
2008-10-10 13:40:00,11.71,11.71,11.5,11.53,791000.0,8.5806,8.5806,8.4267,8.4487,791000.0
2008-10-10 13:50:00,11.53,11.71,11.5,11.68,946000.0,8.4487,8.5806,8.4267,8.5586,946000.0
2008-10-10 14:00:00,11.68,11.88,11.58,11.87,864400.0,8.5586,8.7052,8.4854,8.6979,864400.0
2008-10-10 14:10:00,11.87,11.9,11.61,11.62,932400.0,8.6979,8.7198,8.5073,8.5147,932400.0
2008-10-10 14:20:00,11.62,11.74,11.5,11.53,499000.0,8.5147,8.6026,8.4267,8.4487,499000.0
2008-10-10 14:30:00,11.54,11.63,11.5,11.59,393200.0,8.456,8.522,8.4267,8.4927,393200.0
2008-10-10 14:40:00,11.59,11.68,11.52,11.6,361400.0,8.4927,8.5586,8.4414,8.5,361400.0
2008-10-10 14:50:00,11.6,11.63,11.5,11.61,563000.0,8.5,8.522,8.4267,8.5073,563000.0
2008-10-10 15:00:00,11.61,11.76,11.58,11.71,674200.0,8.5073,8.6173,8.4854,8.5806,674200.0
2008-10-10 15:10:00,11.71,12.09,11.68,12.06,1078000.0,8.5806,8.8591,8.5586,8.8371,1078000.0
2008-10-10 15:20:00,12.06,12.19,11.94,12.13,952000.0,8.8371,8.9323,8.7491,8.8884,952000.0
2008-10-10 15:30:00,12.13,12.51,12.1,12.3,1225400.0,8.8884,9.1668,8.8664,9.0129,1225400.0
2008-10-10 15:40:00,12.31,12.35,12.0,12.13,1317400.0,9.0203,9.0496,8.7931,8.8884,1317400.0
2008-10-10 15:50:00,12.17,12.2,11.87,11.99,1106600.0,8.9177,8.9397,8.6979,8.7858,1106600.0
2008-10-13 09:30:00,12.26,12.26,11.88,12.1,1023400.0,8.9836,8.9836,8.7052,8.8664,1023400.0
2008-10-13 09:40:00,12.1,12.17,12.0,12.17,694600.0,8.8664,8.9177,8.7931,8.9177,694600.0
2008-10-13 09:50:00,12.17,12.23,12.12,12.2,301200.0,8.9177,8.9616,8.881,8.9397,301200.0
2008-10-13 10:00:00,12.21,12.24,12.17,12.19,826000.0,8.947,8.969,8.9177,8.9323,826000.0
2008-10-13 10:10:00,12.19,12.2,12.11,12.11,552800.0,8.9323,8.9397,8.8737,8.8737,552800.0
2008-10-13 10:20:00,12.11,12.24,12.09,12.23,496600.0,8.8737,8.969,8.8591,8.9616,496600.0
2008-10-13 10:30:00,12.24,12.31,12.21,12.31,261600.0,8.969,9.0203,8.947,9.0203,261600.0
2008-10-13 10:40:00,12.31,12.32,12.25,12.29,260400.0,9.0203,9.0276,8.9763,9.0056,260400.0
2008-10-13 10:50:00,12.29,12.29,12.21,12.26,284800.0,9.0056,9.0056,8.947,8.9836,284800.0
2008-10-13 11:00:00,12.26,12.27,12.22,12.24,229600.0,8.9836,8.991,8.9543,8.969,229600.0
2008-10-13 11:10:00,12.25,12.26,12.15,12.15,203000.0,8.9763,8.9836,8.903,8.903,203000.0
2008-10-13 11:20:00,12.15,12.26,12.13,12.25,205200.0,8.903,8.9836,8.8884,8.9763,205200.0
2008-10-13 11:30:00,12.26,12.34,12.26,12.33,290000.0,8.9836,9.0423,8.9836,9.0349,290000.0
2008-10-13 11:40:00,12.33,12.4,12.32,12.35,258600.0,9.0349,9.0862,9.0276,9.0496,258600.0
2008-10-13 11:50:00,12.36,12.39,12.35,12.38,175600.0,9.0569,9.0789,9.0496,9.0716,175600.0
2008-10-13 12:00:00,12.38,12.46,12.35,12.45,391000.0,9.0716,9.1302,9.0496,9.1229,391000.0
2008-10-13 12:10:00,12.45,12.53,12.45,12.51,260400.0,9.1229,9.1815,9.1229,9.1668,260400.0
2008-10-13 12:20:00,12.51,12.58,12.49,12.53,211400.0,9.1668,9.2181,9.1522,9.1815,211400.0
2008-10-13 12:30:00,12.52,12.55,12.49,12.51,239600.0,9.1741,9.1961,9.1522,9.1668,239600.0
2008-10-13 12:40:00,12.51,12.51,12.47,12.48,134000.0,9.1668,9.1668,9.1375,9.1448,134000.0
2008-10-13 12:50:00,12.48,12.49,12.43,12.47,202000.0,9.1448,9.1522,9.1082,9.1375,202000.0
2008-10-13 13:00:00,12.48,12.49,12.43,12.49,286000.0,9.1448,9.1522,9.1082,9.1522,286000.0
2008-10-13 13:10:00,12.48,12.52,12.47,12.47,129400.0,9.1448,9.1741,9.1375,9.1375,129400.0
2008-10-13 13:20:00,12.47,12.49,12.46,12.46,112200.0,9.1375,9.1522,9.1302,9.1302,112200.0
2008-10-13 13:30:00,12.46,12.49,12.42,12.43,155200.0,9.1302,9.1522,9.1009,9.1082,155200.0
2008-10-13 13:40:00,12.43,12.51,12.43,12.49,254000.0,9.1082,9.1668,9.1082,9.1522,254000.0
2008-10-13 13:50:00,12.48,12.51,12.45,12.49,300200.0,9.1448,9.1668,9.1229,9.1522,300200.0
2008-10-13 14:00:00,12.49,12.53,12.48,12.53,305600.0,9.1522,9.1815,9.1448,9.1815,305600.0
2008-10-13 14:10:00,12.52,12.56,12.52,12.52,226200.0,9.1741,9.2035,9.1741,9.1741,226200.0
2008-10-13 14:20:00,12.52,12.55,12.47,12.47,184600.0,9.1741,9.1961,9.1375,9.1375,184600.0
2008-10-13 14:30:00,12.48,12.53,12.47,12.51,220000.0,9.1448,9.1815,9.1375,9.1668,220000.0
2008-10-13 14:40:00,12.51,12.56,12.51,12.54,222400.0,9.1668,9.2035,9.1668,9.1888,222400.0
2008-10-13 14:50:00,12.54,12.56,12.52,12.53,268600.0,9.1888,9.2035,9.1741,9.1815,268600.0
2008-10-13 15:00:00,12.52,12.54,12.49,12.5,480000.0,9.1741,9.1888,9.1522,9.1595,480000.0
2008-10-13 15:10:00,12.5,12.54,12.49,12.53,401000.0,9.1595,9.1888,9.1522,9.1815,401000.0
2008-10-13 15:20:00,12.53,12.59,12.51,12.57,365200.0,9.1815,9.2254,9.1668,9.2108,365200.0
2008-10-13 15:30:00,12.57,12.65,12.57,12.62,759400.0,9.2108,9.2694,9.2108,9.2474,759400.0
2008-10-13 15:40:00,12.62,12.64,12.56,12.6,762800.0,9.2474,9.2621,9.2035,9.2328,762800.0
2008-10-13 15:50:00,12.6,12.68,12.56,12.66,1254800.0,9.2328,9.2914,9.2035,9.2767,1254800.0
2008-10-14 09:30:00,13.07,13.13,12.81,12.95,544200.0,9.5772,9.6211,9.3866,9.4892,544200.0
2008-10-14 09:40:00,12.96,13.05,12.78,12.85,561800.0,9.4966,9.5625,9.3647,9.416,561800.0
2008-10-14 09:50:00,12.85,12.88,12.68,12.69,497000.0,9.416,9.4379,9.2914,9.2987,497000.0
2008-10-14 10:00:00,12.69,12.93,12.68,12.91,493800.0,9.2987,9.4746,9.2914,9.4599,493800.0
2008-10-14 10:10:00,12.9,12.95,12.8,12.92,493800.0,9.4526,9.4892,9.3793,9.4673,493800.0
2008-10-14 10:20:00,12.92,12.95,12.85,12.92,384600.0,9.4673,9.4892,9.416,9.4673,384600.0
2008-10-14 10:30:00,12.93,12.93,12.81,12.82,655000.0,9.4746,9.4746,9.3866,9.394,655000.0
2008-10-14 10:40:00,12.83,12.85,12.65,12.8,472200.0,9.4013,9.416,9.2694,9.3793,472200.0
2008-10-14 10:50:00,12.8,12.97,12.77,12.96,384800.0,9.3793,9.5039,9.3573,9.4966,384800.0
2008-10-14 11:00:00,12.97,12.97,12.89,12.96,427200.0,9.5039,9.5039,9.4453,9.4966,427200.0
2008-10-14 11:10:00,12.95,13.0,12.91,12.98,386800.0,9.4892,9.5259,9.4599,9.5112,386800.0
2008-10-14 11:20:00,12.98,13.06,12.94,13.02,477800.0,9.5112,9.5698,9.4819,9.5405,477800.0
2008-10-14 11:30:00,13.02,13.04,12.97,12.99,273600.0,9.5405,9.5552,9.5039,9.5185,273600.0
2008-10-14 11:40:00,13.0,13.06,12.97,13.02,333000.0,9.5259,9.5698,9.5039,9.5405,333000.0
2008-10-14 11:50:00,13.03,13.06,13.0,13.04,335600.0,9.5479,9.5698,9.5259,9.5552,335600.0
2008-10-14 12:00:00,13.04,13.05,12.97,13.03,285600.0,9.5552,9.5625,9.5039,9.5479,285600.0
2008-10-14 12:10:00,13.02,13.07,13.0,13.06,242000.0,9.5405,9.5772,9.5259,9.5698,242000.0
2008-10-14 12:20:00,13.06,13.08,13.04,13.06,206400.0,9.5698,9.5845,9.5552,9.5698,206400.0
2008-10-14 12:30:00,13.06,13.09,13.04,13.08,336200.0,9.5698,9.5918,9.5552,9.5845,336200.0
2008-10-14 12:40:00,13.08,13.12,13.08,13.12,279200.0,9.5845,9.6138,9.5845,9.6138,279200.0
2008-10-14 12:50:00,13.12,13.13,13.06,13.09,222600.0,9.6138,9.6211,9.5698,9.5918,222600.0
2008-10-14 13:00:00,13.09,13.12,13.06,13.1,310000.0,9.5918,9.6138,9.5698,9.5991,310000.0
2008-10-14 13:10:00,13.1,13.11,13.03,13.05,235600.0,9.5991,9.6065,9.5479,9.5625,235600.0
2008-10-14 13:20:00,13.05,13.09,13.04,13.08,231800.0,9.5625,9.5918,9.5552,9.5845,231800.0
2008-10-14 13:30:00,13.08,13.08,13.0,13.0,326600.0,9.5845,9.5845,9.5259,9.5259,326600.0
2008-10-14 13:40:00,13.0,13.02,12.97,12.99,270000.0,9.5259,9.5405,9.5039,9.5185,270000.0
2008-10-14 13:50:00,12.99,12.99,12.9,12.92,413400.0,9.5185,9.5185,9.4526,9.4673,413400.0
2008-10-14 14:00:00,12.92,12.93,12.85,12.86,563600.0,9.4673,9.4746,9.416,9.4233,563600.0
2008-10-14 14:10:00,12.86,12.86,12.68,12.71,630000.0,9.4233,9.4233,9.2914,9.3134,630000.0
2008-10-14 14:20:00,12.71,12.88,12.68,12.86,546200.0,9.3134,9.4379,9.2914,9.4233,546200.0
2008-10-14 14:30:00,12.87,12.88,12.74,12.77,466400.0,9.4306,9.4379,9.3354,9.3573,466400.0
2008-10-14 14:40:00,12.76,12.76,12.56,12.59,471200.0,9.35,9.35,9.2035,9.2254,471200.0
2008-10-14 14:50:00,12.59,12.68,12.57,12.66,522600.0,9.2254,9.2914,9.2108,9.2767,522600.0
2008-10-14 15:00:00,12.65,12.72,12.63,12.71,447600.0,9.2694,9.3207,9.2548,9.3134,447600.0
2008-10-14 15:10:00,12.72,12.81,12.71,12.74,395600.0,9.3207,9.3866,9.3134,9.3354,395600.0
2008-10-14 15:20:00,12.74,12.77,12.67,12.76,652600.0,9.3354,9.3573,9.2841,9.35,652600.0
2008-10-14 15:30:00,12.76,12.88,12.76,12.86,1166000.0,9.35,9.4379,9.35,9.4233,1166000.0
2008-10-14 15:40:00,12.86,12.96,12.85,12.9,958600.0,9.4233,9.4966,9.416,9.4526,958600.0
2008-10-14 15:50:00,12.89,12.9,12.8,12.83,902800.0,9.4453,9.4526,9.3793,9.4013,902800.0
2008-10-15 09:30:00,12.66,12.83,12.49,12.56,648200.0,9.2767,9.4013,9.1522,9.2035,648200.0
2008-10-15 09:40:00,12.56,12.59,12.43,12.5,359600.0,9.2035,9.2254,9.1082,9.1595,359600.0
2008-10-15 09:50:00,12.5,12.56,12.4,12.47,514400.0,9.1595,9.2035,9.0862,9.1375,514400.0
2008-10-15 10:00:00,12.47,12.47,12.33,12.37,604200.0,9.1375,9.1375,9.0349,9.0642,604200.0
2008-10-15 10:10:00,12.37,12.37,12.22,12.24,518800.0,9.0642,9.0642,8.9543,8.969,518800.0
2008-10-15 10:20:00,12.24,12.27,12.17,12.21,531800.0,8.969,8.991,8.9177,8.947,531800.0
2008-10-15 10:30:00,12.21,12.35,12.21,12.34,425000.0,8.947,9.0496,8.947,9.0423,425000.0
2008-10-15 10:40:00,12.34,12.37,12.15,12.2,511000.0,9.0423,9.0642,8.903,8.9397,511000.0
2008-10-15 10:50:00,12.21,12.27,12.17,12.22,205400.0,8.947,8.991,8.9177,8.9543,205400.0
2008-10-15 11:00:00,12.21,12.25,12.16,12.21,320400.0,8.947,8.9763,8.9104,8.947,320400.0
2008-10-15 11:10:00,12.2,12.29,12.2,12.28,286800.0,8.9397,9.0056,8.9397,8.9983,286800.0
2008-10-15 11:20:00,12.28,12.28,12.18,12.23,147200.0,8.9983,8.9983,8.925,8.9616,147200.0
2008-10-15 11:30:00,12.22,12.47,12.22,12.47,1066800.0,8.9543,9.1375,8.9543,9.1375,1066800.0
2008-10-15 11:40:00,12.46,12.49,12.43,12.47,479000.0,9.1302,9.1522,9.1082,9.1375,479000.0
2008-10-15 11:50:00,12.47,12.54,12.4,12.51,488600.0,9.1375,9.1888,9.0862,9.1668,488600.0
2008-10-15 12:00:00,12.52,12.56,12.49,12.53,254600.0,9.1741,9.2035,9.1522,9.1815,254600.0
2008-10-15 12:10:00,12.53,12.55,12.46,12.5,330200.0,9.1815,9.1961,9.1302,9.1595,330200.0
2008-10-15 12:20:00,12.49,12.52,12.39,12.42,210000.0,9.1522,9.1741,9.0789,9.1009,210000.0
2008-10-15 12:30:00,12.42,12.51,12.42,12.51,161000.0,9.1009,9.1668,9.1009,9.1668,161000.0
2008-10-15 12:40:00,12.51,12.54,12.49,12.51,216800.0,9.1668,9.1888,9.1522,9.1668,216800.0
2008-10-15 12:50:00,12.51,12.57,12.48,12.51,220200.0,9.1668,9.2108,9.1448,9.1668,220200.0
2008-10-15 13:00:00,12.5,12.5,12.45,12.47,233400.0,9.1595,9.1595,9.1229,9.1375,233400.0
2008-10-15 13:10:00,12.47,12.49,12.38,12.38,206000.0,9.1375,9.1522,9.0716,9.0716,206000.0
2008-10-15 13:20:00,12.39,12.45,12.33,12.38,383400.0,9.0789,9.1229,9.0349,9.0716,383400.0
2008-10-15 13:30:00,12.38,12.38,12.22,12.26,307200.0,9.0716,9.0716,8.9543,8.9836,307200.0
2008-10-15 13:40:00,12.26,12.28,12.23,12.28,221400.0,8.9836,8.9983,8.9616,8.9983,221400.0
2008-10-15 13:50:00,12.28,12.3,12.23,12.26,280200.0,8.9983,9.0129,8.9616,8.9836,280200.0
2008-10-15 14:00:00,12.25,12.27,12.18,12.24,329200.0,8.9763,8.991,8.925,8.969,329200.0
2008-10-15 14:10:00,12.23,12.26,12.21,12.24,372200.0,8.9616,8.9836,8.947,8.969,372200.0
2008-10-15 14:20:00,12.25,12.4,12.24,12.4,643600.0,8.9763,9.0862,8.969,9.0862,643600.0
2008-10-15 14:30:00,12.4,12.53,12.4,12.47,795400.0,9.0862,9.1815,9.0862,9.1375,795400.0
2008-10-15 14:40:00,12.47,12.56,12.47,12.55,462000.0,9.1375,9.2035,9.1375,9.1961,462000.0
2008-10-15 14:50:00,12.55,12.62,12.54,12.54,514800.0,9.1961,9.2474,9.1888,9.1888,514800.0
2008-10-15 15:00:00,12.54,12.67,12.5,12.63,603200.0,9.1888,9.2841,9.1595,9.2548,603200.0
2008-10-15 15:10:00,12.63,12.64,12.52,12.54,557600.0,9.2548,9.2621,9.1741,9.1888,557600.0
2008-10-15 15:20:00,12.54,12.63,12.49,12.52,576400.0,9.1888,9.2548,9.1522,9.1741,576400.0
2008-10-15 15:30:00,12.52,12.63,12.49,12.53,653200.0,9.1741,9.2548,9.1522,9.1815,653200.0
2008-10-15 15:40:00,12.53,12.54,12.43,12.45,921200.0,9.1815,9.1888,9.1082,9.1229,921200.0
2008-10-15 15:50:00,12.46,12.46,12.24,12.25,1533000.0,9.1302,9.1302,8.969,8.9763,1533000.0
2008-10-16 09:30:00,12.24,12.74,12.22,12.7,742000.0,8.969,9.3354,8.9543,9.306,742000.0
2008-10-16 09:40:00,12.71,12.8,12.59,12.78,604200.0,9.3134,9.3793,9.2254,9.3647,604200.0
2008-10-16 09:50:00,12.79,12.8,12.61,12.71,655000.0,9.372,9.3793,9.2401,9.3134,655000.0
2008-10-16 10:00:00,12.71,12.72,12.53,12.63,705800.0,9.3134,9.3207,9.1815,9.2548,705800.0
2008-10-16 10:10:00,12.63,12.65,12.5,12.51,817400.0,9.2548,9.2694,9.1595,9.1668,817400.0
2008-10-16 10:20:00,12.52,12.69,12.51,12.58,527600.0,9.1741,9.2987,9.1668,9.2181,527600.0
2008-10-16 10:30:00,12.58,12.71,12.52,12.59,571800.0,9.2181,9.3134,9.1741,9.2254,571800.0
2008-10-16 10:40:00,12.59,12.65,12.51,12.64,678600.0,9.2254,9.2694,9.1668,9.2621,678600.0
2008-10-16 10:50:00,12.65,12.67,12.44,12.44,379600.0,9.2694,9.2841,9.1155,9.1155,379600.0
2008-10-16 11:00:00,12.44,12.47,12.33,12.33,676600.0,9.1155,9.1375,9.0349,9.0349,676600.0
2008-10-16 11:10:00,12.33,12.54,12.32,12.52,554800.0,9.0349,9.1888,9.0276,9.1741,554800.0
2008-10-16 11:20:00,12.52,12.6,12.51,12.53,565400.0,9.1741,9.2328,9.1668,9.1815,565400.0
2008-10-16 11:30:00,12.53,12.76,12.53,12.69,513000.0,9.1815,9.35,9.1815,9.2987,513000.0
2008-10-16 11:40:00,12.69,12.69,12.57,12.6,528200.0,9.2987,9.2987,9.2108,9.2328,528200.0
2008-10-16 11:50:00,12.6,12.65,12.55,12.56,508800.0,9.2328,9.2694,9.1961,9.2035,508800.0
2008-10-16 12:00:00,12.56,12.65,12.48,12.54,488000.0,9.2035,9.2694,9.1448,9.1888,488000.0
2008-10-16 12:10:00,12.54,12.81,12.53,12.67,381000.0,9.1888,9.3866,9.1815,9.2841,381000.0
2008-10-16 12:20:00,12.67,12.93,12.67,12.69,582400.0,9.2841,9.4746,9.2841,9.2987,582400.0
2008-10-16 12:30:00,12.68,12.77,12.62,12.76,541200.0,9.2914,9.3573,9.2474,9.35,541200.0
2008-10-16 12:40:00,12.75,12.76,12.56,12.7,551200.0,9.3427,9.35,9.2035,9.306,551200.0
2008-10-16 12:50:00,12.7,12.7,12.51,12.55,381200.0,9.306,9.306,9.1668,9.1961,381200.0
2008-10-16 13:00:00,12.55,12.63,12.51,12.51,314600.0,9.1961,9.2548,9.1668,9.1668,314600.0
2008-10-16 13:10:00,12.51,12.67,12.51,12.58,243600.0,9.1668,9.2841,9.1668,9.2181,243600.0
2008-10-16 13:20:00,12.58,12.69,12.58,12.6,284600.0,9.2181,9.2987,9.2181,9.2328,284600.0
2008-10-16 13:30:00,12.6,12.61,12.46,12.47,347600.0,9.2328,9.2401,9.1302,9.1375,347600.0
2008-10-16 13:40:00,12.47,12.62,12.46,12.58,353800.0,9.1375,9.2474,9.1302,9.2181,353800.0
2008-10-16 13:50:00,12.59,12.83,12.55,12.76,450400.0,9.2254,9.4013,9.1961,9.35,450400.0
2008-10-16 14:00:00,12.76,12.78,12.62,12.62,259600.0,9.35,9.3647,9.2474,9.2474,259600.0
2008-10-16 14:10:00,12.63,12.69,12.55,12.69,329000.0,9.2548,9.2987,9.1961,9.2987,329000.0
2008-10-16 14:20:00,12.68,12.72,12.58,12.61,324400.0,9.2914,9.3207,9.2181,9.2401,324400.0
2008-10-16 14:30:00,12.62,12.69,12.61,12.67,236600.0,9.2474,9.2987,9.2401,9.2841,236600.0
2008-10-16 14:40:00,12.68,12.83,12.65,12.83,510000.0,9.2914,9.4013,9.2694,9.4013,510000.0
2008-10-16 14:50:00,12.83,12.87,12.76,12.8,590800.0,9.4013,9.4306,9.35,9.3793,590800.0
2008-10-16 15:00:00,12.8,12.97,12.76,12.97,669400.0,9.3793,9.5039,9.35,9.5039,669400.0
2008-10-16 15:10:00,12.97,13.04,12.9,12.9,964800.0,9.5039,9.5552,9.4526,9.4526,964800.0
2008-10-16 15:20:00,12.9,12.93,12.78,12.83,1060800.0,9.4526,9.4746,9.3647,9.4013,1060800.0
2008-10-16 15:30:00,12.83,12.88,12.72,12.87,709400.0,9.4013,9.4379,9.3207,9.4306,709400.0
2008-10-16 15:40:00,12.87,13.18,12.87,13.18,935200.0,9.4306,9.6578,9.4306,9.6578,935200.0
2008-10-16 15:50:00,13.18,13.2,13.12,13.15,1186200.0,9.6578,9.6724,9.6138,9.6358,1186200.0
2008-10-17 09:30:00,12.95,12.95,12.41,12.68,1670000.0,9.4892,9.4892,9.0935,9.2914,1670000.0
2008-10-17 09:40:00,12.67,13.15,12.65,13.05,702400.0,9.2841,9.6358,9.2694,9.5625,702400.0
2008-10-17 09:50:00,13.04,13.08,12.94,13.05,688800.0,9.5552,9.5845,9.4819,9.5625,688800.0
2008-10-17 10:00:00,13.05,13.15,12.93,12.96,503800.0,9.5625,9.6358,9.4746,9.4966,503800.0
2008-10-17 10:10:00,12.97,13.09,12.87,13.08,370800.0,9.5039,9.5918,9.4306,9.5845,370800.0
2008-10-17 10:20:00,13.07,13.09,12.86,12.94,484600.0,9.5772,9.5918,9.4233,9.4819,484600.0
2008-10-17 10:30:00,12.94,12.95,12.83,12.9,279600.0,9.4819,9.4892,9.4013,9.4526,279600.0
2008-10-17 10:40:00,12.9,12.98,12.88,12.97,230000.0,9.4526,9.5112,9.4379,9.5039,230000.0
2008-10-17 10:50:00,12.98,13.0,12.86,12.9,404200.0,9.5112,9.5259,9.4233,9.4526,404200.0
2008-10-17 11:00:00,12.9,12.99,12.88,12.97,298200.0,9.4526,9.5185,9.4379,9.5039,298200.0
2008-10-17 11:10:00,12.96,12.97,12.9,12.92,203800.0,9.4966,9.5039,9.4526,9.4673,203800.0
2008-10-17 11:20:00,12.92,12.92,12.84,12.85,358000.0,9.4673,9.4673,9.4086,9.416,358000.0
2008-10-17 11:30:00,12.85,12.87,12.81,12.84,340800.0,9.416,9.4306,9.3866,9.4086,340800.0
2008-10-17 11:40:00,12.85,12.9,12.79,12.83,229600.0,9.416,9.4526,9.372,9.4013,229600.0
2008-10-17 11:50:00,12.83,12.84,12.78,12.79,148400.0,9.4013,9.4086,9.3647,9.372,148400.0
2008-10-17 12:00:00,12.79,12.81,12.77,12.78,185800.0,9.372,9.3866,9.3573,9.3647,185800.0
2008-10-17 12:10:00,12.78,12.85,12.78,12.84,204200.0,9.3647,9.416,9.3647,9.4086,204200.0
2008-10-17 12:20:00,12.84,12.93,12.84,12.92,183600.0,9.4086,9.4746,9.4086,9.4673,183600.0
2008-10-17 12:30:00,12.92,12.94,12.9,12.93,242800.0,9.4673,9.4819,9.4526,9.4746,242800.0
2008-10-17 12:40:00,12.93,13.05,12.93,13.03,213800.0,9.4746,9.5625,9.4746,9.5479,213800.0
2008-10-17 12:50:00,13.03,13.13,13.03,13.12,345000.0,9.5479,9.6211,9.5479,9.6138,345000.0
2008-10-17 13:00:00,13.12,13.18,13.0,13.02,451600.0,9.6138,9.6578,9.5259,9.5405,451600.0
2008-10-17 13:10:00,13.02,13.04,12.92,12.95,360600.0,9.5405,9.5552,9.4673,9.4892,360600.0
2008-10-17 13:20:00,12.96,13.06,12.96,13.0,254200.0,9.4966,9.5698,9.4966,9.5259,254200.0
2008-10-17 13:30:00,12.99,13.12,12.99,13.08,429400.0,9.5185,9.6138,9.5185,9.5845,429400.0
2008-10-17 13:40:00,13.09,13.14,12.99,13.0,341200.0,9.5918,9.6285,9.5185,9.5259,341200.0
2008-10-17 13:50:00,13.0,13.03,12.96,12.99,430400.0,9.5259,9.5479,9.4966,9.5185,430400.0
2008-10-17 14:00:00,12.99,13.05,12.93,12.93,448800.0,9.5185,9.5625,9.4746,9.4746,448800.0
2008-10-17 14:10:00,12.93,12.99,12.93,12.94,365000.0,9.4746,9.5185,9.4746,9.4819,365000.0
2008-10-17 14:20:00,12.94,12.95,12.85,12.9,376000.0,9.4819,9.4892,9.416,9.4526,376000.0
2008-10-17 14:30:00,12.9,12.92,12.8,12.8,406400.0,9.4526,9.4673,9.3793,9.3793,406400.0
2008-10-17 14:40:00,12.8,12.84,12.74,12.82,617200.0,9.3793,9.4086,9.3354,9.394,617200.0
2008-10-17 14:50:00,12.82,12.88,12.8,12.88,499000.0,9.394,9.4379,9.3793,9.4379,499000.0
2008-10-17 15:00:00,12.88,12.94,12.86,12.89,563600.0,9.4379,9.4819,9.4233,9.4453,563600.0
2008-10-17 15:10:00,12.89,12.89,12.76,12.76,630800.0,9.4453,9.4453,9.35,9.35,630800.0
2008-10-17 15:20:00,12.76,12.79,12.62,12.79,956200.0,9.35,9.372,9.2474,9.372,956200.0
2008-10-17 15:30:00,12.8,12.88,12.69,12.74,583800.0,9.3793,9.4379,9.2987,9.3354,583800.0
2008-10-17 15:40:00,12.74,12.86,12.72,12.74,629200.0,9.3354,9.4233,9.3207,9.3354,629200.0
2008-10-17 15:50:00,12.74,12.79,12.59,12.6,1003000.0,9.3354,9.372,9.2254,9.2328,1003000.0
2008-10-20 09:30:00,12.95,13.04,12.77,12.86,534200.0,9.4892,9.5552,9.3573,9.4233,534200.0
2008-10-20 09:40:00,12.86,12.94,12.76,12.88,341200.0,9.4233,9.4819,9.35,9.4379,341200.0
2008-10-20 09:50:00,12.88,12.98,12.87,12.95,461800.0,9.4379,9.5112,9.4306,9.4892,461800.0
2008-10-20 10:00:00,12.95,12.97,12.88,12.92,439600.0,9.4892,9.5039,9.4379,9.4673,439600.0
2008-10-20 10:10:00,12.92,12.97,12.86,12.86,301200.0,9.4673,9.5039,9.4233,9.4233,301200.0
2008-10-20 10:20:00,12.86,12.87,12.83,12.85,265800.0,9.4233,9.4306,9.4013,9.416,265800.0
2008-10-20 10:30:00,12.86,12.98,12.85,12.94,335200.0,9.4233,9.5112,9.416,9.4819,335200.0
2008-10-20 10:40:00,12.95,13.0,12.93,12.99,285600.0,9.4892,9.5259,9.4746,9.5185,285600.0
2008-10-20 10:50:00,12.99,13.01,12.85,12.9,264800.0,9.5185,9.5332,9.416,9.4526,264800.0
2008-10-20 11:00:00,12.9,12.92,12.85,12.85,245800.0,9.4526,9.4673,9.416,9.416,245800.0
2008-10-20 11:10:00,12.85,12.85,12.78,12.83,216000.0,9.416,9.416,9.3647,9.4013,216000.0
2008-10-20 11:20:00,12.84,12.86,12.81,12.84,233400.0,9.4086,9.4233,9.3866,9.4086,233400.0
2008-10-20 11:30:00,12.84,12.87,12.81,12.82,172800.0,9.4086,9.4306,9.3866,9.394,172800.0
2008-10-20 11:40:00,12.82,12.95,12.81,12.93,199400.0,9.394,9.4892,9.3866,9.4746,199400.0
2008-10-20 11:50:00,12.93,12.97,12.91,12.93,190400.0,9.4746,9.5039,9.4599,9.4746,190400.0
2008-10-20 12:00:00,12.94,12.94,12.88,12.88,155200.0,9.4819,9.4819,9.4379,9.4379,155200.0
2008-10-20 12:10:00,12.88,12.9,12.88,12.89,268800.0,9.4379,9.4526,9.4379,9.4453,268800.0
2008-10-20 12:20:00,12.89,12.93,12.88,12.93,161000.0,9.4453,9.4746,9.4379,9.4746,161000.0
2008-10-20 12:30:00,12.93,12.94,12.86,12.88,222000.0,9.4746,9.4819,9.4233,9.4379,222000.0
2008-10-20 12:40:00,12.88,12.88,12.82,12.86,168800.0,9.4379,9.4379,9.394,9.4233,168800.0
2008-10-20 12:50:00,12.86,12.86,12.8,12.84,124400.0,9.4233,9.4233,9.3793,9.4086,124400.0
2008-10-20 13:00:00,12.84,12.84,12.79,12.81,144600.0,9.4086,9.4086,9.372,9.3866,144600.0
2008-10-20 13:10:00,12.82,12.84,12.79,12.81,164000.0,9.394,9.4086,9.372,9.3866,164000.0
2008-10-20 13:20:00,12.81,12.88,12.81,12.86,150400.0,9.3866,9.4379,9.3866,9.4233,150400.0
2008-10-20 13:30:00,12.86,12.9,12.83,12.84,175400.0,9.4233,9.4526,9.4013,9.4086,175400.0
2008-10-20 13:40:00,12.84,12.87,12.81,12.86,188200.0,9.4086,9.4306,9.3866,9.4233,188200.0
2008-10-20 13:50:00,12.87,12.87,12.82,12.82,182000.0,9.4306,9.4306,9.394,9.394,182000.0
2008-10-20 14:00:00,12.82,12.89,12.8,12.88,243000.0,9.394,9.4453,9.3793,9.4379,243000.0
2008-10-20 14:10:00,12.88,12.92,12.81,12.83,228000.0,9.4379,9.4673,9.3866,9.4013,228000.0
2008-10-20 14:20:00,12.83,12.84,12.77,12.81,210000.0,9.4013,9.4086,9.3573,9.3866,210000.0
2008-10-20 14:30:00,12.8,12.84,12.78,12.84,220800.0,9.3793,9.4086,9.3647,9.4086,220800.0
2008-10-20 14:40:00,12.84,12.92,12.83,12.9,182800.0,9.4086,9.4673,9.4013,9.4526,182800.0
2008-10-20 14:50:00,12.9,12.91,12.85,12.91,195000.0,9.4526,9.4599,9.416,9.4599,195000.0
2008-10-20 15:00:00,12.9,12.94,12.84,12.88,335600.0,9.4526,9.4819,9.4086,9.4379,335600.0
2008-10-20 15:10:00,12.88,12.96,12.87,12.95,314600.0,9.4379,9.4966,9.4306,9.4892,314600.0
2008-10-20 15:20:00,12.95,12.97,12.93,12.96,323800.0,9.4892,9.5039,9.4746,9.4966,323800.0
2008-10-20 15:30:00,12.95,13.05,12.93,13.02,485000.0,9.4892,9.5625,9.4746,9.5405,485000.0
2008-10-20 15:40:00,13.02,13.06,12.99,13.03,609400.0,9.5405,9.5698,9.5185,9.5479,609400.0
2008-10-20 15:50:00,13.03,13.1,13.02,13.07,677200.0,9.5479,9.5991,9.5405,9.5772,677200.0
2008-10-21 09:30:00,13.16,13.21,13.03,13.17,684400.0,9.6431,9.6798,9.5479,9.6504,684400.0
2008-10-21 09:40:00,13.17,13.21,13.1,13.18,446600.0,9.6504,9.6798,9.5991,9.6578,446600.0
2008-10-21 09:50:00,13.18,13.38,13.16,13.38,515600.0,9.6578,9.8043,9.6431,9.8043,515600.0
2008-10-21 10:00:00,13.37,13.44,13.33,13.44,655600.0,9.797,9.8483,9.7677,9.8483,655600.0
2008-10-21 10:10:00,13.44,13.52,13.42,13.49,620200.0,9.8483,9.9069,9.8336,9.8849,620200.0
2008-10-21 10:20:00,13.49,13.55,13.32,13.33,494000.0,9.8849,9.9289,9.7604,9.7677,494000.0
2008-10-21 10:30:00,13.33,13.34,13.24,13.31,456600.0,9.7677,9.775,9.7017,9.753,456600.0
2008-10-21 10:40:00,13.31,13.42,13.26,13.29,361800.0,9.753,9.8336,9.7164,9.7384,361800.0
2008-10-21 10:50:00,13.29,13.3,13.17,13.19,426400.0,9.7384,9.7457,9.6504,9.6651,426400.0
2008-10-21 11:00:00,13.19,13.31,13.18,13.3,434800.0,9.6651,9.753,9.6578,9.7457,434800.0
2008-10-21 11:10:00,13.3,13.35,13.27,13.33,235000.0,9.7457,9.7823,9.7237,9.7677,235000.0
2008-10-21 11:20:00,13.34,13.34,13.19,13.26,346200.0,9.775,9.775,9.6651,9.7164,346200.0
2008-10-21 11:30:00,13.26,13.36,13.25,13.34,236000.0,9.7164,9.7897,9.7091,9.775,236000.0
2008-10-21 11:40:00,13.34,13.39,13.28,13.29,266600.0,9.775,9.8116,9.731,9.7384,266600.0
2008-10-21 11:50:00,13.29,13.31,13.22,13.28,466000.0,9.7384,9.753,9.6871,9.731,466000.0
2008-10-21 12:00:00,13.28,13.29,13.24,13.29,379600.0,9.731,9.7384,9.7017,9.7384,379600.0
2008-10-21 12:10:00,13.28,13.31,13.23,13.26,293600.0,9.731,9.753,9.6944,9.7164,293600.0
2008-10-21 12:20:00,13.26,13.35,13.26,13.31,237000.0,9.7164,9.7823,9.7164,9.753,237000.0
2008-10-21 12:30:00,13.31,13.37,13.29,13.34,225000.0,9.753,9.797,9.7384,9.775,225000.0
2008-10-21 12:40:00,13.34,13.34,13.22,13.25,149200.0,9.775,9.775,9.6871,9.7091,149200.0
2008-10-21 12:50:00,13.25,13.29,13.24,13.26,246200.0,9.7091,9.7384,9.7017,9.7164,246200.0
2008-10-21 13:00:00,13.26,13.38,13.26,13.37,418800.0,9.7164,9.8043,9.7164,9.797,418800.0
2008-10-21 13:10:00,13.37,13.38,13.33,13.33,181600.0,9.797,9.8043,9.7677,9.7677,181600.0
2008-10-21 13:20:00,13.33,13.4,13.33,13.35,379800.0,9.7677,9.819,9.7677,9.7823,379800.0
2008-10-21 13:30:00,13.35,13.4,13.3,13.38,284600.0,9.7823,9.819,9.7457,9.8043,284600.0
2008-10-21 13:40:00,13.38,13.38,13.31,13.32,226800.0,9.8043,9.8043,9.753,9.7604,226800.0
2008-10-21 13:50:00,13.32,13.37,13.3,13.33,246800.0,9.7604,9.797,9.7457,9.7677,246800.0
2008-10-21 14:00:00,13.33,13.34,13.3,13.3,405400.0,9.7677,9.775,9.7457,9.7457,405400.0
2008-10-21 14:10:00,13.3,13.37,13.3,13.35,320400.0,9.7457,9.797,9.7457,9.7823,320400.0
2008-10-21 14:20:00,13.35,13.4,13.34,13.39,233400.0,9.7823,9.819,9.775,9.8116,233400.0
2008-10-21 14:30:00,13.39,13.4,13.34,13.38,300000.0,9.8116,9.819,9.775,9.8043,300000.0
2008-10-21 14:40:00,13.38,13.44,13.37,13.4,401400.0,9.8043,9.8483,9.797,9.819,401400.0
2008-10-21 14:50:00,13.4,13.4,13.35,13.37,233800.0,9.819,9.819,9.7823,9.797,233800.0
2008-10-21 15:00:00,13.38,13.45,13.37,13.38,365000.0,9.8043,9.8556,9.797,9.8043,365000.0
2008-10-21 15:10:00,13.38,13.4,13.3,13.3,216000.0,9.8043,9.819,9.7457,9.7457,216000.0
2008-10-21 15:20:00,13.3,13.31,13.24,13.26,458600.0,9.7457,9.753,9.7017,9.7164,458600.0
2008-10-21 15:30:00,13.26,13.28,13.15,13.18,787000.0,9.7164,9.731,9.6358,9.6578,787000.0
2008-10-21 15:40:00,13.18,13.24,13.06,13.09,880800.0,9.6578,9.7017,9.5698,9.5918,880800.0
2008-10-21 15:50:00,13.09,13.2,13.09,13.13,1138400.0,9.5918,9.6724,9.5918,9.6211,1138400.0
2008-10-22 09:30:00,12.9,13.11,12.53,12.97,462600.0,9.4526,9.6065,9.1815,9.5039,462600.0
2008-10-22 09:40:00,12.96,13.04,12.93,12.95,486800.0,9.4966,9.5552,9.4746,9.4892,486800.0
2008-10-22 09:50:00,12.95,12.97,12.8,12.85,734400.0,9.4892,9.5039,9.3793,9.416,734400.0
2008-10-22 10:00:00,12.85,12.87,12.76,12.8,756400.0,9.416,9.4306,9.35,9.3793,756400.0
2008-10-22 10:10:00,12.81,12.88,12.79,12.84,646800.0,9.3866,9.4379,9.372,9.4086,646800.0
2008-10-22 10:20:00,12.83,12.94,12.78,12.84,511600.0,9.4013,9.4819,9.3647,9.4086,511600.0
2008-10-22 10:30:00,12.84,12.95,12.83,12.94,402600.0,9.4086,9.4892,9.4013,9.4819,402600.0
2008-10-22 10:40:00,12.94,13.03,12.92,13.01,531600.0,9.4819,9.5479,9.4673,9.5332,531600.0
2008-10-22 10:50:00,13.01,13.05,12.96,13.03,482200.0,9.5332,9.5625,9.4966,9.5479,482200.0
2008-10-22 11:00:00,13.03,13.03,12.9,12.93,292200.0,9.5479,9.5479,9.4526,9.4746,292200.0
2008-10-22 11:10:00,12.93,13.08,12.93,13.05,460000.0,9.4746,9.5845,9.4746,9.5625,460000.0
2008-10-22 11:20:00,13.05,13.08,13.02,13.06,322800.0,9.5625,9.5845,9.5405,9.5698,322800.0
2008-10-22 11:30:00,13.06,13.11,13.05,13.09,377800.0,9.5698,9.6065,9.5625,9.5918,377800.0
2008-10-22 11:40:00,13.09,13.22,13.06,13.22,454200.0,9.5918,9.6871,9.5698,9.6871,454200.0
2008-10-22 11:50:00,13.22,13.25,13.18,13.2,620000.0,9.6871,9.7091,9.6578,9.6724,620000.0
2008-10-22 12:00:00,13.2,13.33,13.18,13.32,925400.0,9.6724,9.7677,9.6578,9.7604,925400.0
2008-10-22 12:10:00,13.31,13.39,13.27,13.38,647400.0,9.753,9.8116,9.7237,9.8043,647400.0
2008-10-22 12:20:00,13.38,13.5,13.35,13.36,971200.0,9.8043,9.8923,9.7823,9.7897,971200.0
2008-10-22 12:30:00,13.36,13.37,13.3,13.34,613200.0,9.7897,9.797,9.7457,9.775,613200.0
2008-10-22 12:40:00,13.35,13.35,13.3,13.32,352000.0,9.7823,9.7823,9.7457,9.7604,352000.0
2008-10-22 12:50:00,13.32,13.43,13.31,13.4,467200.0,9.7604,9.841,9.753,9.819,467200.0
2008-10-22 13:00:00,13.4,13.41,13.28,13.29,569400.0,9.819,9.8263,9.731,9.7384,569400.0
2008-10-22 13:10:00,13.28,13.28,13.21,13.25,592200.0,9.731,9.731,9.6798,9.7091,592200.0
2008-10-22 13:20:00,13.25,13.26,13.17,13.21,341200.0,9.7091,9.7164,9.6504,9.6798,341200.0
2008-10-22 13:30:00,13.21,13.25,13.18,13.24,591800.0,9.6798,9.7091,9.6578,9.7017,591800.0
2008-10-22 13:40:00,13.24,13.33,13.23,13.33,501400.0,9.7017,9.7677,9.6944,9.7677,501400.0
2008-10-22 13:50:00,13.33,13.33,13.22,13.31,375200.0,9.7677,9.7677,9.6871,9.753,375200.0
2008-10-22 14:00:00,13.32,13.41,13.3,13.31,546400.0,9.7604,9.8263,9.7457,9.753,546400.0
2008-10-22 14:10:00,13.31,13.33,13.28,13.33,252200.0,9.753,9.7677,9.731,9.7677,252200.0
2008-10-22 14:20:00,13.33,13.44,13.31,13.38,518200.0,9.7677,9.8483,9.753,9.8043,518200.0
2008-10-22 14:30:00,13.38,13.38,13.33,13.37,431400.0,9.8043,9.8043,9.7677,9.797,431400.0
2008-10-22 14:40:00,13.36,13.37,13.31,13.34,484200.0,9.7897,9.797,9.753,9.775,484200.0
2008-10-22 14:50:00,13.34,13.34,13.25,13.33,526200.0,9.775,9.775,9.7091,9.7677,526200.0
2008-10-22 15:00:00,13.32,13.47,13.32,13.47,1151400.0,9.7604,9.8703,9.7604,9.8703,1151400.0
2008-10-22 15:10:00,13.46,13.5,13.4,13.42,983200.0,9.8629,9.8923,9.819,9.8336,983200.0
2008-10-22 15:20:00,13.41,13.46,13.4,13.4,807000.0,9.8263,9.8629,9.819,9.819,807000.0
2008-10-22 15:30:00,13.4,13.41,13.32,13.37,1379600.0,9.819,9.8263,9.7604,9.797,1379600.0
2008-10-22 15:40:00,13.36,13.44,13.25,13.4,1479600.0,9.7897,9.8483,9.7091,9.819,1479600.0
2008-10-22 15:50:00,13.4,13.46,13.38,13.45,3291000.0,9.819,9.8629,9.8043,9.8556,3291000.0
2008-10-23 09:30:00,13.45,13.48,13.19,13.44,825400.0,9.8556,9.8776,9.6651,9.8483,825400.0
2008-10-23 09:40:00,13.44,13.5,13.19,13.19,631600.0,9.8483,9.8923,9.6651,9.6651,631600.0
2008-10-23 09:50:00,13.19,13.33,13.12,13.32,834000.0,9.6651,9.7677,9.6138,9.7604,834000.0
2008-10-23 10:00:00,13.32,13.39,13.26,13.33,659000.0,9.7604,9.8116,9.7164,9.7677,659000.0
2008-10-23 10:10:00,13.33,13.4,13.26,13.29,457800.0,9.7677,9.819,9.7164,9.7384,457800.0
2008-10-23 10:20:00,13.3,13.32,13.21,13.24,277800.0,9.7457,9.7604,9.6798,9.7017,277800.0
2008-10-23 10:30:00,13.24,13.29,13.2,13.24,277800.0,9.7017,9.7384,9.6724,9.7017,277800.0
2008-10-23 10:40:00,13.24,13.45,13.24,13.4,495200.0,9.7017,9.8556,9.7017,9.819,495200.0
2008-10-23 10:50:00,13.4,13.44,13.38,13.41,419000.0,9.819,9.8483,9.8043,9.8263,419000.0
2008-10-23 11:00:00,13.41,13.44,13.3,13.33,617200.0,9.8263,9.8483,9.7457,9.7677,617200.0
2008-10-23 11:10:00,13.33,13.35,13.3,13.31,363400.0,9.7677,9.7823,9.7457,9.753,363400.0
2008-10-23 11:20:00,13.31,13.44,13.29,13.44,442000.0,9.753,9.8483,9.7384,9.8483,442000.0
2008-10-23 11:30:00,13.43,13.55,13.42,13.53,416000.0,9.841,9.9289,9.8336,9.9142,416000.0
2008-10-23 11:40:00,13.53,13.54,13.4,13.5,505400.0,9.9142,9.9216,9.819,9.8923,505400.0
2008-10-23 11:50:00,13.51,13.68,13.5,13.67,831200.0,9.8996,10.0241,9.8923,10.0168,831200.0
2008-10-23 12:00:00,13.67,13.69,13.57,13.63,735200.0,10.0168,10.0315,9.9435,9.9875,735200.0
2008-10-23 12:10:00,13.63,13.64,13.54,13.54,562800.0,9.9875,9.9948,9.9216,9.9216,562800.0
2008-10-23 12:20:00,13.54,13.65,13.51,13.58,696800.0,9.9216,10.0022,9.8996,9.9509,696800.0
2008-10-23 12:30:00,13.58,13.61,13.47,13.51,546200.0,9.9509,9.9729,9.8703,9.8996,546200.0
2008-10-23 12:40:00,13.51,13.56,13.49,13.53,448000.0,9.8996,9.9362,9.8849,9.9142,448000.0
2008-10-23 12:50:00,13.53,13.54,13.37,13.37,493000.0,9.9142,9.9216,9.797,9.797,493000.0
2008-10-23 13:00:00,13.37,13.58,13.3,13.54,935600.0,9.797,9.9509,9.7457,9.9216,935600.0
2008-10-23 13:10:00,13.54,13.68,13.51,13.59,639800.0,9.9216,10.0241,9.8996,9.9582,639800.0
2008-10-23 13:20:00,13.59,13.6,13.46,13.46,488200.0,9.9582,9.9655,9.8629,9.8629,488200.0
2008-10-23 13:30:00,13.46,13.55,13.42,13.46,597800.0,9.8629,9.9289,9.8336,9.8629,597800.0
2008-10-23 13:40:00,13.46,13.55,13.4,13.4,650600.0,9.8629,9.9289,9.819,9.819,650600.0
2008-10-23 13:50:00,13.4,13.53,13.35,13.51,460400.0,9.819,9.9142,9.7823,9.8996,460400.0
2008-10-23 14:00:00,13.51,13.52,13.35,13.37,996200.0,9.8996,9.9069,9.7823,9.797,996200.0
2008-10-23 14:10:00,13.37,13.44,13.34,13.36,1037400.0,9.797,9.8483,9.775,9.7897,1037400.0
2008-10-23 14:20:00,13.36,13.37,13.3,13.37,930200.0,9.7897,9.797,9.7457,9.797,930200.0
2008-10-23 14:30:00,13.37,13.42,13.31,13.36,868200.0,9.797,9.8336,9.753,9.7897,868200.0
2008-10-23 14:40:00,13.36,13.37,13.22,13.23,964000.0,9.7897,9.797,9.6871,9.6944,964000.0
2008-10-23 14:50:00,13.23,13.26,13.13,13.18,634800.0,9.6944,9.7164,9.6211,9.6578,634800.0
2008-10-23 15:00:00,13.18,13.47,13.18,13.46,663200.0,9.6578,9.8703,9.6578,9.8629,663200.0
2008-10-23 15:10:00,13.46,13.54,13.34,13.36,976400.0,9.8629,9.9216,9.775,9.7897,976400.0
2008-10-23 15:20:00,13.36,13.4,13.27,13.3,1573600.0,9.7897,9.819,9.7237,9.7457,1573600.0
2008-10-23 15:30:00,13.3,13.33,13.12,13.14,1372400.0,9.7457,9.7677,9.6138,9.6285,1372400.0
2008-10-23 15:40:00,13.14,13.5,13.11,13.42,1585600.0,9.6285,9.8923,9.6065,9.8336,1585600.0
2008-10-23 15:50:00,13.48,13.5,13.36,13.49,1382400.0,9.8776,9.8923,9.7897,9.8849,1382400.0
2008-10-24 09:30:00,12.98,13.13,12.87,12.97,463600.0,9.5112,9.6211,9.4306,9.5039,463600.0
2008-10-24 09:40:00,12.97,13.1,12.86,13.0,539800.0,9.5039,9.5991,9.4233,9.5259,539800.0
2008-10-24 09:50:00,13.02,13.11,12.9,13.0,568400.0,9.5405,9.6065,9.4526,9.5259,568400.0
2008-10-24 10:00:00,13.01,13.12,12.93,13.08,683000.0,9.5332,9.6138,9.4746,9.5845,683000.0
2008-10-24 10:10:00,13.08,13.23,13.04,13.17,641400.0,9.5845,9.6944,9.5552,9.6504,641400.0
2008-10-24 10:20:00,13.17,13.22,12.98,13.09,681000.0,9.6504,9.6871,9.5112,9.5918,681000.0
2008-10-24 10:30:00,13.08,13.08,12.94,12.99,605000.0,9.5845,9.5845,9.4819,9.5185,605000.0
2008-10-24 10:40:00,12.98,13.06,12.92,12.98,384400.0,9.5112,9.5698,9.4673,9.5112,384400.0
2008-10-24 10:50:00,12.99,13.11,12.99,13.07,283600.0,9.5185,9.6065,9.5185,9.5772,283600.0
2008-10-24 11:00:00,13.06,13.15,13.05,13.05,371200.0,9.5698,9.6358,9.5625,9.5625,371200.0
2008-10-24 11:10:00,13.05,13.11,13.01,13.11,306600.0,9.5625,9.6065,9.5332,9.6065,306600.0
2008-10-24 11:20:00,13.11,13.25,13.1,13.14,429200.0,9.6065,9.7091,9.5991,9.6285,429200.0
2008-10-24 11:30:00,13.15,13.33,13.15,13.32,423000.0,9.6358,9.7677,9.6358,9.7604,423000.0
2008-10-24 11:40:00,13.33,13.33,13.15,13.19,264800.0,9.7677,9.7677,9.6358,9.6651,264800.0
2008-10-24 11:50:00,13.19,13.27,13.13,13.2,365600.0,9.6651,9.7237,9.6211,9.6724,365600.0
2008-10-24 12:00:00,13.19,13.24,13.13,13.24,272000.0,9.6651,9.7017,9.6211,9.7017,272000.0
2008-10-24 12:10:00,13.24,13.24,13.13,13.17,205600.0,9.7017,9.7017,9.6211,9.6504,205600.0
2008-10-24 12:20:00,13.18,13.22,13.11,13.13,408000.0,9.6578,9.6871,9.6065,9.6211,408000.0
2008-10-24 12:30:00,13.13,13.2,13.12,13.18,260800.0,9.6211,9.6724,9.6138,9.6578,260800.0
2008-10-24 12:40:00,13.17,13.22,13.12,13.14,286200.0,9.6504,9.6871,9.6138,9.6285,286200.0
2008-10-24 12:50:00,13.15,13.22,13.13,13.16,254600.0,9.6358,9.6871,9.6211,9.6431,254600.0
2008-10-24 13:00:00,13.17,13.2,13.13,13.13,255800.0,9.6504,9.6724,9.6211,9.6211,255800.0
2008-10-24 13:10:00,13.13,13.24,13.12,13.22,287200.0,9.6211,9.7017,9.6138,9.6871,287200.0
2008-10-24 13:20:00,13.21,13.24,13.15,13.17,275200.0,9.6798,9.7017,9.6358,9.6504,275200.0
2008-10-24 13:30:00,13.16,13.17,13.12,13.13,409800.0,9.6431,9.6504,9.6138,9.6211,409800.0
2008-10-24 13:40:00,13.12,13.16,13.05,13.05,351200.0,9.6138,9.6431,9.5625,9.5625,351200.0
2008-10-24 13:50:00,13.05,13.1,13.02,13.05,304800.0,9.5625,9.5991,9.5405,9.5625,304800.0
2008-10-24 14:00:00,13.05,13.13,13.04,13.12,567000.0,9.5625,9.6211,9.5552,9.6138,567000.0
2008-10-24 14:10:00,13.13,13.28,13.11,13.28,483600.0,9.6211,9.731,9.6065,9.731,483600.0
2008-10-24 14:20:00,13.27,13.27,13.13,13.18,445000.0,9.7237,9.7237,9.6211,9.6578,445000.0
2008-10-24 14:30:00,13.18,13.33,13.18,13.23,455800.0,9.6578,9.7677,9.6578,9.6944,455800.0
2008-10-24 14:40:00,13.23,13.3,13.06,13.07,441000.0,9.6944,9.7457,9.5698,9.5772,441000.0
2008-10-24 14:50:00,13.07,13.33,13.06,13.29,425600.0,9.5772,9.7677,9.5698,9.7384,425600.0
2008-10-24 15:00:00,13.28,13.44,13.2,13.25,558200.0,9.731,9.8483,9.6724,9.7091,558200.0
2008-10-24 15:10:00,13.27,13.34,13.11,13.14,510000.0,9.7237,9.775,9.6065,9.6285,510000.0
2008-10-24 15:20:00,13.14,13.35,13.12,13.31,594800.0,9.6285,9.7823,9.6138,9.753,594800.0
2008-10-24 15:30:00,13.31,13.32,13.17,13.22,734800.0,9.753,9.7604,9.6504,9.6871,734800.0
2008-10-24 15:40:00,13.21,13.38,13.17,13.35,878200.0,9.6798,9.8043,9.6504,9.7823,878200.0
2008-10-24 15:50:00,13.35,13.36,13.13,13.16,1375000.0,9.7823,9.7897,9.6211,9.6431,1375000.0
2008-10-27 09:30:00,12.98,13.1,12.89,12.97,459000.0,9.5112,9.5991,9.4453,9.5039,459000.0
2008-10-27 09:40:00,12.98,13.14,12.97,13.01,314800.0,9.5112,9.6285,9.5039,9.5332,314800.0
2008-10-27 09:50:00,13.02,13.24,13.01,13.19,425800.0,9.5405,9.7017,9.5332,9.6651,425800.0
2008-10-27 10:00:00,13.19,13.3,13.13,13.17,487000.0,9.6651,9.7457,9.6211,9.6504,487000.0
2008-10-27 10:10:00,13.19,13.21,13.09,13.15,379600.0,9.6651,9.6798,9.5918,9.6358,379600.0
2008-10-27 10:20:00,13.15,13.21,13.13,13.14,471400.0,9.6358,9.6798,9.6211,9.6285,471400.0
2008-10-27 10:30:00,13.15,13.17,13.08,13.16,393600.0,9.6358,9.6504,9.5845,9.6431,393600.0
2008-10-27 10:40:00,13.17,13.21,13.11,13.2,233400.0,9.6504,9.6798,9.6065,9.6724,233400.0
2008-10-27 10:50:00,13.2,13.28,13.16,13.26,401600.0,9.6724,9.731,9.6431,9.7164,401600.0
2008-10-27 11:00:00,13.26,13.28,13.2,13.28,603400.0,9.7164,9.731,9.6724,9.731,603400.0
2008-10-27 11:10:00,13.28,13.31,13.22,13.22,558000.0,9.731,9.753,9.6871,9.6871,558000.0
2008-10-27 11:20:00,13.23,13.27,13.21,13.25,462400.0,9.6944,9.7237,9.6798,9.7091,462400.0
2008-10-27 11:30:00,13.25,13.27,13.19,13.19,273200.0,9.7091,9.7237,9.6651,9.6651,273200.0
2008-10-27 11:40:00,13.19,13.29,13.17,13.22,290200.0,9.6651,9.7384,9.6504,9.6871,290200.0
2008-10-27 11:50:00,13.22,13.31,13.19,13.22,410400.0,9.6871,9.753,9.6651,9.6871,410400.0
2008-10-27 12:00:00,13.22,13.35,13.2,13.27,504200.0,9.6871,9.7823,9.6724,9.7237,504200.0
2008-10-27 12:10:00,13.27,13.31,13.15,13.16,384800.0,9.7237,9.753,9.6358,9.6431,384800.0
2008-10-27 12:20:00,13.17,13.26,13.15,13.19,303400.0,9.6504,9.7164,9.6358,9.6651,303400.0
2008-10-27 12:30:00,13.19,13.26,13.15,13.22,315000.0,9.6651,9.7164,9.6358,9.6871,315000.0
2008-10-27 12:40:00,13.22,13.22,13.14,13.2,389400.0,9.6871,9.6871,9.6285,9.6724,389400.0
2008-10-27 12:50:00,13.2,13.31,13.18,13.3,436000.0,9.6724,9.753,9.6578,9.7457,436000.0
2008-10-27 13:00:00,13.31,13.31,13.17,13.2,354400.0,9.753,9.753,9.6504,9.6724,354400.0
2008-10-27 13:10:00,13.2,13.22,13.17,13.2,214000.0,9.6724,9.6871,9.6504,9.6724,214000.0
2008-10-27 13:20:00,13.2,13.26,13.19,13.22,325400.0,9.6724,9.7164,9.6651,9.6871,325400.0
2008-10-27 13:30:00,13.22,13.27,13.21,13.24,384000.0,9.6871,9.7237,9.6798,9.7017,384000.0
2008-10-27 13:40:00,13.24,13.29,13.21,13.24,283800.0,9.7017,9.7384,9.6798,9.7017,283800.0
2008-10-27 13:50:00,13.23,13.24,13.15,13.15,170600.0,9.6944,9.7017,9.6358,9.6358,170600.0
2008-10-27 14:00:00,13.15,13.17,13.05,13.08,394600.0,9.6358,9.6504,9.5625,9.5845,394600.0
2008-10-27 14:10:00,13.08,13.12,13.04,13.09,430000.0,9.5845,9.6138,9.5552,9.5918,430000.0
2008-10-27 14:20:00,13.09,13.09,12.97,12.98,532200.0,9.5918,9.5918,9.5039,9.5112,532200.0
2008-10-27 14:30:00,12.98,13.03,12.95,13.0,340400.0,9.5112,9.5479,9.4892,9.5259,340400.0
2008-10-27 14:40:00,13.0,13.05,12.99,12.99,407000.0,9.5259,9.5625,9.5185,9.5185,407000.0
2008-10-27 14:50:00,12.99,12.99,12.9,12.92,472800.0,9.5185,9.5185,9.4526,9.4673,472800.0
2008-10-27 15:00:00,12.92,13.0,12.92,12.98,424800.0,9.4673,9.5259,9.4673,9.5112,424800.0
2008-10-27 15:10:00,12.98,13.08,12.94,12.96,644200.0,9.5112,9.5845,9.4819,9.4966,644200.0
2008-10-27 15:20:00,12.96,13.01,12.88,12.94,565600.0,9.4966,9.5332,9.4379,9.4819,565600.0
2008-10-27 15:30:00,12.94,13.04,12.93,13.03,698000.0,9.4819,9.5552,9.4746,9.5479,698000.0
2008-10-27 15:40:00,13.04,13.04,12.92,12.97,672200.0,9.5552,9.5552,9.4673,9.5039,672200.0
2008-10-27 15:50:00,12.98,12.99,12.72,12.74,1234200.0,9.5112,9.5185,9.3207,9.3354,1234200.0
2008-10-28 09:30:00,12.94,13.19,12.83,13.09,514600.0,9.4819,9.6651,9.4013,9.5918,514600.0
2008-10-28 09:40:00,13.09,13.2,13.06,13.16,369800.0,9.5918,9.6724,9.5698,9.6431,369800.0
2008-10-28 09:50:00,13.17,13.22,13.12,13.2,584200.0,9.6504,9.6871,9.6138,9.6724,584200.0
2008-10-28 10:00:00,13.21,13.22,13.0,13.06,475200.0,9.6798,9.6871,9.5259,9.5698,475200.0
2008-10-28 10:10:00,13.06,13.09,12.94,12.97,325200.0,9.5698,9.5918,9.4819,9.5039,325200.0
2008-10-28 10:20:00,12.96,13.1,12.95,13.06,404400.0,9.4966,9.5991,9.4892,9.5698,404400.0
2008-10-28 10:30:00,13.06,13.19,13.03,13.12,589200.0,9.5698,9.6651,9.5479,9.6138,589200.0
2008-10-28 10:40:00,13.11,13.12,13.05,13.08,437200.0,9.6065,9.6138,9.5625,9.5845,437200.0
2008-10-28 10:50:00,13.08,13.09,12.9,12.94,472000.0,9.5845,9.5918,9.4526,9.4819,472000.0
2008-10-28 11:00:00,12.95,13.04,12.85,12.86,726800.0,9.4892,9.5552,9.416,9.4233,726800.0
2008-10-28 11:10:00,12.86,12.96,12.85,12.95,335600.0,9.4233,9.4966,9.416,9.4892,335600.0
2008-10-28 11:20:00,12.95,12.97,12.84,12.86,519000.0,9.4892,9.5039,9.4086,9.4233,519000.0
2008-10-28 11:30:00,12.86,12.9,12.86,12.88,542800.0,9.4233,9.4526,9.4233,9.4379,542800.0
2008-10-28 11:40:00,12.88,12.93,12.86,12.87,474200.0,9.4379,9.4746,9.4233,9.4306,474200.0
2008-10-28 11:50:00,12.87,12.89,12.81,12.85,312200.0,9.4306,9.4453,9.3866,9.416,312200.0
2008-10-28 12:00:00,12.85,12.88,12.81,12.86,323800.0,9.416,9.4379,9.3866,9.4233,323800.0
2008-10-28 12:10:00,12.86,12.88,12.83,12.84,203400.0,9.4233,9.4379,9.4013,9.4086,203400.0
2008-10-28 12:20:00,12.84,12.84,12.79,12.81,244400.0,9.4086,9.4086,9.372,9.3866,244400.0
2008-10-28 12:30:00,12.81,12.88,12.81,12.86,397200.0,9.3866,9.4379,9.3866,9.4233,397200.0
2008-10-28 12:40:00,12.86,12.93,12.85,12.9,247600.0,9.4233,9.4746,9.416,9.4526,247600.0
2008-10-28 12:50:00,12.9,12.93,12.88,12.89,200400.0,9.4526,9.4746,9.4379,9.4453,200400.0
2008-10-28 13:00:00,12.89,12.97,12.85,12.92,353800.0,9.4453,9.5039,9.416,9.4673,353800.0
2008-10-28 13:10:00,12.92,12.92,12.88,12.88,362800.0,9.4673,9.4673,9.4379,9.4379,362800.0
2008-10-28 13:20:00,12.88,12.93,12.88,12.92,430000.0,9.4379,9.4746,9.4379,9.4673,430000.0
2008-10-28 13:30:00,12.92,12.92,12.87,12.87,456000.0,9.4673,9.4673,9.4306,9.4306,456000.0
2008-10-28 13:40:00,12.87,12.88,12.83,12.84,532400.0,9.4306,9.4379,9.4013,9.4086,532400.0
2008-10-28 13:50:00,12.84,12.84,12.74,12.75,446400.0,9.4086,9.4086,9.3354,9.3427,446400.0
2008-10-28 14:00:00,12.75,12.77,12.72,12.73,516800.0,9.3427,9.3573,9.3207,9.328,516800.0
2008-10-28 14:10:00,12.73,12.75,12.72,12.74,793600.0,9.328,9.3427,9.3207,9.3354,793600.0
2008-10-28 14:20:00,12.74,12.77,12.73,12.76,716200.0,9.3354,9.3573,9.328,9.35,716200.0
2008-10-28 14:30:00,12.76,12.86,12.76,12.85,1059600.0,9.35,9.4233,9.35,9.416,1059600.0
2008-10-28 14:40:00,12.86,12.95,12.84,12.94,690200.0,9.4233,9.4892,9.4086,9.4819,690200.0
2008-10-28 14:50:00,12.94,13.11,12.93,13.03,982000.0,9.4819,9.6065,9.4746,9.5479,982000.0
2008-10-28 15:00:00,13.03,13.13,13.0,13.02,625200.0,9.5479,9.6211,9.5259,9.5405,625200.0
2008-10-28 15:10:00,13.02,13.1,12.97,13.04,904000.0,9.5405,9.5991,9.5039,9.5552,904000.0
2008-10-28 15:20:00,13.05,13.22,13.05,13.21,1530000.0,9.5625,9.6871,9.5625,9.6798,1530000.0
2008-10-28 15:30:00,13.21,13.26,13.13,13.21,1755000.0,9.6798,9.7164,9.6211,9.6798,1755000.0
2008-10-28 15:40:00,13.21,13.25,13.17,13.24,1821000.0,9.6798,9.7091,9.6504,9.7017,1821000.0
2008-10-28 15:50:00,13.24,13.35,13.21,13.34,2439400.0,9.7017,9.7823,9.6798,9.775,2439400.0
2008-10-29 09:30:00,13.3,13.35,13.05,13.11,299200.0,9.7457,9.7823,9.5625,9.6065,299200.0
2008-10-29 09:40:00,13.12,13.13,13.01,13.02,465400.0,9.6138,9.6211,9.5332,9.5405,465400.0
2008-10-29 09:50:00,13.02,13.15,12.97,13.08,594400.0,9.5405,9.6358,9.5039,9.5845,594400.0
2008-10-29 10:00:00,13.09,13.23,13.02,13.22,413600.0,9.5918,9.6944,9.5405,9.6871,413600.0
2008-10-29 10:10:00,13.22,13.38,13.22,13.29,558000.0,9.6871,9.8043,9.6871,9.7384,558000.0
2008-10-29 10:20:00,13.29,13.36,13.25,13.29,542400.0,9.7384,9.7897,9.7091,9.7384,542400.0
2008-10-29 10:30:00,13.29,13.3,13.18,13.18,403800.0,9.7384,9.7457,9.6578,9.6578,403800.0
2008-10-29 10:40:00,13.19,13.23,13.18,13.22,344800.0,9.6651,9.6944,9.6578,9.6871,344800.0
2008-10-29 10:50:00,13.22,13.27,13.15,13.21,306600.0,9.6871,9.7237,9.6358,9.6798,306600.0
2008-10-29 11:00:00,13.21,13.29,13.2,13.28,397400.0,9.6798,9.7384,9.6724,9.731,397400.0
2008-10-29 11:10:00,13.27,13.31,13.24,13.3,360000.0,9.7237,9.753,9.7017,9.7457,360000.0
2008-10-29 11:20:00,13.3,13.31,13.25,13.26,217800.0,9.7457,9.753,9.7091,9.7164,217800.0
2008-10-29 11:30:00,13.26,13.31,13.25,13.31,219200.0,9.7164,9.753,9.7091,9.753,219200.0
2008-10-29 11:40:00,13.32,13.33,13.28,13.32,216600.0,9.7604,9.7677,9.731,9.7604,216600.0
2008-10-29 11:50:00,13.32,13.36,13.3,13.34,164800.0,9.7604,9.7897,9.7457,9.775,164800.0
2008-10-29 12:00:00,13.34,13.37,13.33,13.37,235400.0,9.775,9.797,9.7677,9.797,235400.0
2008-10-29 12:10:00,13.37,13.37,13.33,13.34,322600.0,9.797,9.797,9.7677,9.775,322600.0
2008-10-29 12:20:00,13.34,13.37,13.34,13.36,183400.0,9.775,9.797,9.775,9.7897,183400.0
2008-10-29 12:30:00,13.36,13.45,13.36,13.42,372400.0,9.7897,9.8556,9.7897,9.8336,372400.0
2008-10-29 12:40:00,13.42,13.45,13.38,13.44,173200.0,9.8336,9.8556,9.8043,9.8483,173200.0
2008-10-29 12:50:00,13.44,13.49,13.44,13.48,333800.0,9.8483,9.8849,9.8483,9.8776,333800.0
2008-10-29 13:00:00,13.48,13.49,13.47,13.47,369600.0,9.8776,9.8849,9.8703,9.8703,369600.0
2008-10-29 13:10:00,13.47,13.47,13.43,13.44,144400.0,9.8703,9.8703,9.841,9.8483,144400.0
2008-10-29 13:20:00,13.44,13.47,13.42,13.43,182000.0,9.8483,9.8703,9.8336,9.841,182000.0
2008-10-29 13:30:00,13.43,13.46,13.43,13.43,305400.0,9.841,9.8629,9.841,9.841,305400.0
2008-10-29 13:40:00,13.44,13.44,13.4,13.41,328000.0,9.8483,9.8483,9.819,9.8263,328000.0
2008-10-29 13:50:00,13.41,13.42,13.33,13.37,514600.0,9.8263,9.8336,9.7677,9.797,514600.0
2008-10-29 14:00:00,13.37,13.38,13.31,13.33,364000.0,9.797,9.8043,9.753,9.7677,364000.0
2008-10-29 14:10:00,13.34,13.42,13.27,13.38,418200.0,9.775,9.8336,9.7237,9.8043,418200.0
2008-10-29 14:20:00,13.37,13.4,13.2,13.3,1423400.0,9.797,9.819,9.6724,9.7457,1423400.0
2008-10-29 14:30:00,13.3,13.37,13.22,13.34,823600.0,9.7457,9.797,9.6871,9.775,823600.0
2008-10-29 14:40:00,13.34,13.39,13.29,13.36,930200.0,9.775,9.8116,9.7384,9.7897,930200.0
2008-10-29 14:50:00,13.36,13.38,13.2,13.37,700200.0,9.7897,9.8043,9.6724,9.797,700200.0
2008-10-29 15:00:00,13.37,13.4,13.26,13.31,455800.0,9.797,9.819,9.7164,9.753,455800.0
2008-10-29 15:10:00,13.31,13.5,13.27,13.49,533400.0,9.753,9.8923,9.7237,9.8849,533400.0
2008-10-29 15:20:00,13.5,13.63,13.49,13.52,765400.0,9.8923,9.9875,9.8849,9.9069,765400.0
2008-10-29 15:30:00,13.52,13.62,13.46,13.52,926800.0,9.9069,9.9802,9.8629,9.9069,926800.0
2008-10-29 15:40:00,13.52,13.73,13.52,13.66,929400.0,9.9069,10.0608,9.9069,10.0095,929400.0
2008-10-29 15:50:00,13.65,13.67,13.21,13.22,1435400.0,10.0022,10.0168,9.6798,9.6871,1435400.0
2008-10-30 09:30:00,13.49,13.7,13.34,13.35,562400.0,9.8849,10.0388,9.775,9.7823,562400.0
2008-10-30 09:40:00,13.35,13.37,13.21,13.26,573800.0,9.7823,9.797,9.6798,9.7164,573800.0
2008-10-30 09:50:00,13.27,13.39,13.22,13.39,547400.0,9.7237,9.8116,9.6871,9.8116,547400.0
2008-10-30 10:00:00,13.39,13.42,13.3,13.42,647200.0,9.8116,9.8336,9.7457,9.8336,647200.0
2008-10-30 10:10:00,13.42,13.45,13.36,13.36,338000.0,9.8336,9.8556,9.7897,9.7897,338000.0
2008-10-30 10:20:00,13.36,13.4,13.3,13.3,266200.0,9.7897,9.819,9.7457,9.7457,266200.0
2008-10-30 10:30:00,13.3,13.36,13.24,13.29,332800.0,9.7457,9.7897,9.7017,9.7384,332800.0
2008-10-30 10:40:00,13.28,13.37,13.26,13.35,365400.0,9.731,9.797,9.7164,9.7823,365400.0
2008-10-30 10:50:00,13.36,13.43,13.34,13.4,320800.0,9.7897,9.841,9.775,9.819,320800.0
2008-10-30 11:00:00,13.4,13.52,13.4,13.45,514400.0,9.819,9.9069,9.819,9.8556,514400.0
2008-10-30 11:10:00,13.45,13.46,13.35,13.4,407200.0,9.8556,9.8629,9.7823,9.819,407200.0
2008-10-30 11:20:00,13.4,13.45,13.38,13.43,282000.0,9.819,9.8556,9.8043,9.841,282000.0
2008-10-30 11:30:00,13.43,13.46,13.38,13.44,391400.0,9.841,9.8629,9.8043,9.8483,391400.0
2008-10-30 11:40:00,13.45,13.47,13.36,13.41,349800.0,9.8556,9.8703,9.7897,9.8263,349800.0
2008-10-30 11:50:00,13.4,13.44,13.36,13.41,243000.0,9.819,9.8483,9.7897,9.8263,243000.0
2008-10-30 12:00:00,13.41,13.45,13.37,13.4,267800.0,9.8263,9.8556,9.797,9.819,267800.0
2008-10-30 12:10:00,13.39,13.43,13.37,13.4,212200.0,9.8116,9.841,9.797,9.819,212200.0
2008-10-30 12:20:00,13.4,13.42,13.36,13.38,160000.0,9.819,9.8336,9.7897,9.8043,160000.0
2008-10-30 12:30:00,13.38,13.47,13.37,13.4,229200.0,9.8043,9.8703,9.797,9.819,229200.0
2008-10-30 12:40:00,13.4,13.42,13.38,13.39,208800.0,9.819,9.8336,9.8043,9.8116,208800.0
2008-10-30 12:50:00,13.39,13.4,13.35,13.36,158200.0,9.8116,9.819,9.7823,9.7897,158200.0
2008-10-30 13:00:00,13.36,13.46,13.35,13.46,172200.0,9.7897,9.8629,9.7823,9.8629,172200.0
2008-10-30 13:10:00,13.46,13.49,13.44,13.45,187800.0,9.8629,9.8849,9.8483,9.8556,187800.0
2008-10-30 13:20:00,13.45,13.46,13.4,13.4,155400.0,9.8556,9.8629,9.819,9.819,155400.0
2008-10-30 13:30:00,13.4,13.46,13.4,13.45,125200.0,9.819,9.8629,9.819,9.8556,125200.0
2008-10-30 13:40:00,13.45,13.46,13.37,13.45,231200.0,9.8556,9.8629,9.797,9.8556,231200.0
2008-10-30 13:50:00,13.45,13.52,13.45,13.48,220400.0,9.8556,9.9069,9.8556,9.8776,220400.0
2008-10-30 14:00:00,13.47,13.51,13.46,13.49,220800.0,9.8703,9.8996,9.8629,9.8849,220800.0
2008-10-30 14:10:00,13.49,13.52,13.46,13.48,203800.0,9.8849,9.9069,9.8629,9.8776,203800.0
2008-10-30 14:20:00,13.47,13.6,13.47,13.54,333400.0,9.8703,9.9655,9.8703,9.9216,333400.0
2008-10-30 14:30:00,13.53,13.6,13.51,13.53,267600.0,9.9142,9.9655,9.8996,9.9142,267600.0
2008-10-30 14:40:00,13.53,13.59,13.5,13.59,289800.0,9.9142,9.9582,9.8923,9.9582,289800.0
2008-10-30 14:50:00,13.59,13.62,13.52,13.61,387000.0,9.9582,9.9802,9.9069,9.9729,387000.0
2008-10-30 15:00:00,13.61,13.65,13.58,13.63,444800.0,9.9729,10.0022,9.9509,9.9875,444800.0
2008-10-30 15:10:00,13.63,13.64,13.51,13.51,512800.0,9.9875,9.9948,9.8996,9.8996,512800.0
2008-10-30 15:20:00,13.51,13.63,13.47,13.57,469800.0,9.8996,9.9875,9.8703,9.9435,469800.0
2008-10-30 15:30:00,13.58,13.6,13.48,13.58,686800.0,9.9509,9.9655,9.8776,9.9509,686800.0
2008-10-30 15:40:00,13.58,13.63,13.47,13.6,961000.0,9.9509,9.9875,9.8703,9.9655,961000.0
2008-10-30 15:50:00,13.6,13.76,13.53,13.72,1066200.0,9.9655,10.0828,9.9142,10.0535,1066200.0
2008-10-31 09:30:00,13.63,13.78,13.58,13.77,417400.0,9.9875,10.0974,9.9509,10.0901,417400.0
2008-10-31 09:40:00,13.77,13.79,13.59,13.69,344400.0,10.0901,10.1048,9.9582,10.0315,344400.0
2008-10-31 09:50:00,13.69,13.78,13.68,13.77,463800.0,10.0315,10.0974,10.0241,10.0901,463800.0
2008-10-31 10:00:00,13.76,13.79,13.7,13.75,374000.0,10.0828,10.1048,10.0388,10.0754,374000.0
2008-10-31 10:10:00,13.74,13.78,13.71,13.75,279600.0,10.0681,10.0974,10.0461,10.0754,279600.0
2008-10-31 10:20:00,13.75,13.78,13.65,13.78,270800.0,10.0754,10.0974,10.0022,10.0974,270800.0
2008-10-31 10:30:00,13.78,13.86,13.69,13.76,362800.0,10.0974,10.156,10.0315,10.0828,362800.0
2008-10-31 10:40:00,13.76,13.76,13.65,13.7,172400.0,10.0828,10.0828,10.0022,10.0388,172400.0
2008-10-31 10:50:00,13.7,13.81,13.67,13.81,226600.0,10.0388,10.1194,10.0168,10.1194,226600.0
2008-10-31 11:00:00,13.81,13.88,13.81,13.83,189600.0,10.1194,10.1707,10.1194,10.1341,189600.0
2008-10-31 11:10:00,13.83,13.88,13.8,13.85,274400.0,10.1341,10.1707,10.1121,10.1487,274400.0
2008-10-31 11:20:00,13.85,13.88,13.8,13.85,269200.0,10.1487,10.1707,10.1121,10.1487,269200.0
2008-10-31 11:30:00,13.85,13.87,13.8,13.86,159600.0,10.1487,10.1634,10.1121,10.156,159600.0
2008-10-31 11:40:00,13.86,13.87,13.8,13.81,233800.0,10.156,10.1634,10.1121,10.1194,233800.0
2008-10-31 11:50:00,13.81,13.87,13.81,13.86,155200.0,10.1194,10.1634,10.1194,10.156,155200.0
2008-10-31 12:00:00,13.86,13.92,13.86,13.89,227200.0,10.156,10.2,10.156,10.178,227200.0
2008-10-31 12:10:00,13.89,13.92,13.87,13.9,253600.0,10.178,10.2,10.1634,10.1854,253600.0
2008-10-31 12:20:00,13.9,13.96,13.89,13.91,407000.0,10.1854,10.2293,10.178,10.1927,407000.0
2008-10-31 12:30:00,13.91,13.95,13.88,13.91,161200.0,10.1927,10.222,10.1707,10.1927,161200.0
2008-10-31 12:40:00,13.91,13.93,13.89,13.93,109200.0,10.1927,10.2073,10.178,10.2073,109200.0
2008-10-31 12:50:00,13.92,13.92,13.59,13.87,96800.0,10.2,10.2,9.9582,10.1634,96800.0
2008-10-31 13:00:00,13.87,13.91,13.86,13.87,104000.0,10.1634,10.1927,10.156,10.1634,104000.0
2008-10-31 13:10:00,13.87,13.92,13.84,13.91,113400.0,10.1634,10.2,10.1414,10.1927,113400.0
2008-10-31 13:20:00,13.91,13.99,13.9,13.95,339800.0,10.1927,10.2513,10.1854,10.222,339800.0
2008-10-31 13:30:00,13.95,14.0,13.93,13.99,248800.0,10.222,10.2586,10.2073,10.2513,248800.0
2008-10-31 13:40:00,13.99,13.99,13.88,13.9,517600.0,10.2513,10.2513,10.1707,10.1854,517600.0
2008-10-31 13:50:00,13.9,13.94,13.88,13.88,292600.0,10.1854,10.2147,10.1707,10.1707,292600.0
2008-10-31 14:00:00,13.88,13.95,13.86,13.92,334400.0,10.1707,10.222,10.156,10.2,334400.0
2008-10-31 14:10:00,13.92,13.95,13.83,13.85,198200.0,10.2,10.222,10.1341,10.1487,198200.0
2008-10-31 14:20:00,13.85,13.93,13.83,13.9,211200.0,10.1487,10.2073,10.1341,10.1854,211200.0
2008-10-31 14:30:00,13.9,13.97,13.85,13.96,263600.0,10.1854,10.2366,10.1487,10.2293,263600.0
2008-10-31 14:40:00,13.96,13.99,13.91,13.94,374800.0,10.2293,10.2513,10.1927,10.2147,374800.0
2008-10-31 14:50:00,13.94,14.0,13.93,13.99,358600.0,10.2147,10.2586,10.2073,10.2513,358600.0
2008-10-31 15:00:00,13.99,14.04,13.94,13.97,540200.0,10.2513,10.2879,10.2147,10.2366,540200.0
2008-10-31 15:10:00,13.96,13.99,13.85,13.86,437200.0,10.2293,10.2513,10.1487,10.156,437200.0
2008-10-31 15:20:00,13.86,13.95,13.81,13.82,397200.0,10.156,10.222,10.1194,10.1267,397200.0
2008-10-31 15:30:00,13.81,13.91,13.77,13.9,692200.0,10.1194,10.1927,10.0901,10.1854,692200.0
2008-10-31 15:40:00,13.9,13.9,13.63,13.71,944200.0,10.1854,10.1854,9.9875,10.0461,944200.0
2008-10-31 15:50:00,13.71,13.81,13.62,13.77,1228200.0,10.0461,10.1194,9.9802,10.0901,1228200.0
2008-11-03 09:30:00,13.72,14.0,13.64,13.75,347600.0,10.0535,10.2586,9.9948,10.0754,347600.0
2008-11-03 09:40:00,13.74,13.84,13.65,13.84,462000.0,10.0681,10.1414,10.0022,10.1414,462000.0
2008-11-03 09:50:00,13.84,13.9,13.81,13.86,223000.0,10.1414,10.1854,10.1194,10.156,223000.0
2008-11-03 10:00:00,13.87,13.9,13.68,13.72,651400.0,10.1634,10.1854,10.0241,10.0535,651400.0
2008-11-03 10:10:00,13.72,13.78,13.7,13.7,264400.0,10.0535,10.0974,10.0388,10.0388,264400.0
2008-11-03 10:20:00,13.71,13.74,13.64,13.65,302800.0,10.0461,10.0681,9.9948,10.0022,302800.0
2008-11-03 10:30:00,13.65,13.65,13.6,13.6,354800.0,10.0022,10.0022,9.9655,9.9655,354800.0
2008-11-03 10:40:00,13.6,13.6,13.49,13.58,675400.0,9.9655,9.9655,9.8849,9.9509,675400.0
2008-11-03 10:50:00,13.56,13.59,13.53,13.58,271400.0,9.9362,9.9582,9.9142,9.9509,271400.0
2008-11-03 11:00:00,13.59,13.62,13.52,13.54,333400.0,9.9582,9.9802,9.9069,9.9216,333400.0
2008-11-03 11:10:00,13.54,13.54,13.48,13.49,352200.0,9.9216,9.9216,9.8776,9.8849,352200.0
2008-11-03 11:20:00,13.49,13.61,13.49,13.61,190400.0,9.8849,9.9729,9.8849,9.9729,190400.0
2008-11-03 11:30:00,13.61,13.67,13.61,13.63,286200.0,9.9729,10.0168,9.9729,9.9875,286200.0
2008-11-03 11:40:00,13.63,13.63,13.56,13.56,266000.0,9.9875,9.9875,9.9362,9.9362,266000.0
2008-11-03 11:50:00,13.56,13.61,13.55,13.57,268800.0,9.9362,9.9729,9.9289,9.9435,268800.0
2008-11-03 12:00:00,13.58,13.63,13.56,13.6,241800.0,9.9509,9.9875,9.9362,9.9655,241800.0
2008-11-03 12:10:00,13.6,13.61,13.58,13.59,336600.0,9.9655,9.9729,9.9509,9.9582,336600.0
2008-11-03 12:20:00,13.59,13.59,13.51,13.55,340200.0,9.9582,9.9582,9.8996,9.9289,340200.0
2008-11-03 12:30:00,13.55,13.59,13.49,13.52,201800.0,9.9289,9.9582,9.8849,9.9069,201800.0
2008-11-03 12:40:00,13.52,13.53,13.52,13.52,97400.0,9.9069,9.9142,9.9069,9.9069,97400.0
2008-11-03 12:50:00,13.52,13.57,13.51,13.56,133200.0,9.9069,9.9435,9.8996,9.9362,133200.0
2008-11-03 13:00:00,13.56,13.63,13.56,13.62,142200.0,9.9362,9.9875,9.9362,9.9802,142200.0
2008-11-03 13:10:00,13.63,13.65,13.59,13.6,222600.0,9.9875,10.0022,9.9582,9.9655,222600.0
2008-11-03 13:20:00,13.6,13.63,13.6,13.62,130200.0,9.9655,9.9875,9.9655,9.9802,130200.0
2008-11-03 13:30:00,13.62,13.62,13.59,13.62,125200.0,9.9802,9.9802,9.9582,9.9802,125200.0
2008-11-03 13:40:00,13.61,13.62,13.56,13.6,97800.0,9.9729,9.9802,9.9362,9.9655,97800.0
2008-11-03 13:50:00,13.61,13.63,13.55,13.56,122800.0,9.9729,9.9875,9.9289,9.9362,122800.0
2008-11-03 14:00:00,13.56,13.61,13.53,13.61,183000.0,9.9362,9.9729,9.9142,9.9729,183000.0
2008-11-03 14:10:00,13.61,13.63,13.59,13.61,231600.0,9.9729,9.9875,9.9582,9.9729,231600.0
2008-11-03 14:20:00,13.61,13.66,13.58,13.66,158800.0,9.9729,10.0095,9.9509,10.0095,158800.0
2008-11-03 14:30:00,13.66,13.67,13.62,13.65,131800.0,10.0095,10.0168,9.9802,10.0022,131800.0
2008-11-03 14:40:00,13.65,13.68,13.62,13.68,223600.0,10.0022,10.0241,9.9802,10.0241,223600.0
2008-11-03 14:50:00,13.67,13.67,13.64,13.67,163400.0,10.0168,10.0168,9.9948,10.0168,163400.0
2008-11-03 15:00:00,13.67,13.68,13.65,13.67,393000.0,10.0168,10.0241,10.0022,10.0168,393000.0
2008-11-03 15:10:00,13.67,13.69,13.65,13.65,359400.0,10.0168,10.0315,10.0022,10.0022,359400.0
2008-11-03 15:20:00,13.66,13.67,13.65,13.66,348600.0,10.0095,10.0168,10.0022,10.0095,348600.0
2008-11-03 15:30:00,13.66,13.67,13.65,13.65,405800.0,10.0095,10.0168,10.0022,10.0022,405800.0
2008-11-03 15:40:00,13.65,13.68,13.65,13.68,607400.0,10.0022,10.0241,10.0022,10.0241,607400.0
2008-11-03 15:50:00,13.68,13.69,13.64,13.69,815800.0,10.0241,10.0315,9.9948,10.0315,815800.0
2008-11-04 09:30:00,13.92,14.03,13.69,13.79,613800.0,10.2,10.2806,10.0315,10.1048,613800.0
2008-11-04 09:40:00,13.78,13.85,13.74,13.76,517200.0,10.0974,10.1487,10.0681,10.0828,517200.0
2008-11-04 09:50:00,13.76,13.8,13.72,13.76,365000.0,10.0828,10.1121,10.0535,10.0828,365000.0
2008-11-04 10:00:00,13.74,13.76,13.67,13.69,366000.0,10.0681,10.0828,10.0168,10.0315,366000.0
2008-11-04 10:10:00,13.7,13.74,13.67,13.71,344200.0,10.0388,10.0681,10.0168,10.0461,344200.0
2008-11-04 10:20:00,13.71,13.75,13.69,13.74,239200.0,10.0461,10.0754,10.0315,10.0681,239200.0
2008-11-04 10:30:00,13.74,13.84,13.74,13.83,366600.0,10.0681,10.1414,10.0681,10.1341,366600.0
2008-11-04 10:40:00,13.82,13.86,13.81,13.83,271400.0,10.1267,10.156,10.1194,10.1341,271400.0
2008-11-04 10:50:00,13.83,13.9,13.81,13.83,316800.0,10.1341,10.1854,10.1194,10.1341,316800.0
2008-11-04 11:00:00,13.84,13.87,13.81,13.84,476000.0,10.1414,10.1634,10.1194,10.1414,476000.0
2008-11-04 11:10:00,13.84,13.85,13.8,13.8,201800.0,10.1414,10.1487,10.1121,10.1121,201800.0
2008-11-04 11:20:00,13.8,13.87,13.79,13.85,183600.0,10.1121,10.1634,10.1048,10.1487,183600.0
2008-11-04 11:30:00,13.85,13.87,13.79,13.8,199600.0,10.1487,10.1634,10.1048,10.1121,199600.0
2008-11-04 11:40:00,13.81,13.88,13.8,13.87,197600.0,10.1194,10.1707,10.1121,10.1634,197600.0
2008-11-04 11:50:00,13.87,13.9,13.87,13.88,129200.0,10.1634,10.1854,10.1634,10.1707,129200.0
2008-11-04 12:00:00,13.88,13.88,13.81,13.83,184000.0,10.1707,10.1707,10.1194,10.1341,184000.0
2008-11-04 12:10:00,13.83,13.87,13.82,13.85,165000.0,10.1341,10.1634,10.1267,10.1487,165000.0
2008-11-04 12:20:00,13.85,13.87,13.85,13.87,132600.0,10.1487,10.1634,10.1487,10.1634,132600.0
2008-11-04 12:30:00,13.86,13.88,13.85,13.88,186000.0,10.156,10.1707,10.1487,10.1707,186000.0
2008-11-04 12:40:00,13.88,13.88,13.84,13.85,187000.0,10.1707,10.1707,10.1414,10.1487,187000.0
2008-11-04 12:50:00,13.85,13.87,13.84,13.85,177200.0,10.1487,10.1634,10.1414,10.1487,177200.0
2008-11-04 13:00:00,13.85,13.88,13.85,13.87,166000.0,10.1487,10.1707,10.1487,10.1634,166000.0
2008-11-04 13:10:00,13.87,13.9,13.86,13.88,423200.0,10.1634,10.1854,10.156,10.1707,423200.0
2008-11-04 13:20:00,13.88,13.9,13.88,13.9,152000.0,10.1707,10.1854,10.1707,10.1854,152000.0
2008-11-04 13:30:00,13.89,13.9,13.84,13.86,192800.0,10.178,10.1854,10.1414,10.156,192800.0
2008-11-04 13:40:00,13.85,13.9,13.84,13.88,149200.0,10.1487,10.1854,10.1414,10.1707,149200.0
2008-11-04 13:50:00,13.88,13.88,13.81,13.82,178400.0,10.1707,10.1707,10.1194,10.1267,178400.0
2008-11-04 14:00:00,13.82,13.83,13.74,13.76,276000.0,10.1267,10.1341,10.0681,10.0828,276000.0
2008-11-04 14:10:00,13.76,13.78,13.74,13.76,279800.0,10.0828,10.0974,10.0681,10.0828,279800.0
2008-11-04 14:20:00,13.76,13.78,13.74,13.78,349600.0,10.0828,10.0974,10.0681,10.0974,349600.0
2008-11-04 14:30:00,13.78,13.8,13.77,13.79,148200.0,10.0974,10.1121,10.0901,10.1048,148200.0
2008-11-04 14:40:00,13.79,13.81,13.78,13.79,123200.0,10.1048,10.1194,10.0974,10.1048,123200.0
2008-11-04 14:50:00,13.78,13.78,13.72,13.74,272400.0,10.0974,10.0974,10.0535,10.0681,272400.0
2008-11-04 15:00:00,13.74,13.76,13.67,13.74,365400.0,10.0681,10.0828,10.0168,10.0681,365400.0
2008-11-04 15:10:00,13.74,13.81,13.72,13.8,296200.0,10.0681,10.1194,10.0535,10.1121,296200.0
2008-11-04 15:20:00,13.8,13.8,13.77,13.8,163400.0,10.1121,10.1121,10.0901,10.1121,163400.0
2008-11-04 15:30:00,13.79,13.83,13.78,13.81,423000.0,10.1048,10.1341,10.0974,10.1194,423000.0
2008-11-04 15:40:00,13.82,13.9,13.82,13.88,675000.0,10.1267,10.1854,10.1267,10.1707,675000.0
2008-11-04 15:50:00,13.88,13.9,13.81,13.86,1089200.0,10.1707,10.1854,10.1194,10.156,1089200.0
2008-11-05 09:30:00,13.8,13.85,13.6,13.68,515600.0,10.1121,10.1487,9.9655,10.0241,515600.0
2008-11-05 09:40:00,13.68,13.7,13.61,13.62,294400.0,10.0241,10.0388,9.9729,9.9802,294400.0
2008-11-05 09:50:00,13.63,13.66,13.51,13.51,548600.0,9.9875,10.0095,9.8996,9.8996,548600.0
2008-11-05 10:00:00,13.51,13.7,13.5,13.7,454200.0,9.8996,10.0388,9.8923,10.0388,454200.0
2008-11-05 10:10:00,13.7,13.71,13.66,13.69,330400.0,10.0388,10.0461,10.0095,10.0315,330400.0
2008-11-05 10:20:00,13.69,13.74,13.69,13.72,292000.0,10.0315,10.0681,10.0315,10.0535,292000.0
2008-11-05 10:30:00,13.72,13.74,13.67,13.7,432000.0,10.0535,10.0681,10.0168,10.0388,432000.0
2008-11-05 10:40:00,13.7,13.74,13.7,13.72,273200.0,10.0388,10.0681,10.0388,10.0535,273200.0
2008-11-05 10:50:00,13.73,13.74,13.63,13.67,282400.0,10.0608,10.0681,9.9875,10.0168,282400.0
2008-11-05 11:00:00,13.67,13.79,13.66,13.78,191200.0,10.0168,10.1048,10.0095,10.0974,191200.0
2008-11-05 11:10:00,13.78,13.86,13.78,13.85,574400.0,10.0974,10.156,10.0974,10.1487,574400.0
2008-11-05 11:20:00,13.85,13.86,13.76,13.77,140600.0,10.1487,10.156,10.0828,10.0901,140600.0
2008-11-05 11:30:00,13.76,13.76,13.67,13.71,223600.0,10.0828,10.0828,10.0168,10.0461,223600.0
2008-11-05 11:40:00,13.71,13.73,13.69,13.7,219000.0,10.0461,10.0608,10.0315,10.0388,219000.0
2008-11-05 11:50:00,13.7,13.76,13.66,13.75,161200.0,10.0388,10.0828,10.0095,10.0754,161200.0
2008-11-05 12:00:00,13.76,13.79,13.74,13.75,175400.0,10.0828,10.1048,10.0681,10.0754,175400.0
2008-11-05 12:10:00,13.75,13.76,13.65,13.65,246800.0,10.0754,10.0828,10.0022,10.0022,246800.0
2008-11-05 12:20:00,13.65,13.69,13.63,13.63,146600.0,10.0022,10.0315,9.9875,9.9875,146600.0
2008-11-05 12:30:00,13.63,13.65,13.59,13.59,169000.0,9.9875,10.0022,9.9582,9.9582,169000.0
2008-11-05 12:40:00,13.59,13.6,13.56,13.58,219600.0,9.9582,9.9655,9.9362,9.9509,219600.0
2008-11-05 12:50:00,13.58,13.58,13.54,13.55,323800.0,9.9509,9.9509,9.9216,9.9289,323800.0
2008-11-05 13:00:00,13.55,13.56,13.55,13.55,528200.0,9.9289,9.9362,9.9289,9.9289,528200.0
2008-11-05 13:10:00,13.55,13.56,13.54,13.56,169000.0,9.9289,9.9362,9.9216,9.9362,169000.0
2008-11-05 13:20:00,13.56,13.57,13.53,13.56,288800.0,9.9362,9.9435,9.9142,9.9362,288800.0
2008-11-05 13:30:00,13.56,13.61,13.55,13.61,521800.0,9.9362,9.9729,9.9289,9.9729,521800.0
2008-11-05 13:40:00,13.61,13.65,13.59,13.64,520400.0,9.9729,10.0022,9.9582,9.9948,520400.0
2008-11-05 13:50:00,13.64,13.64,13.53,13.55,288200.0,9.9948,9.9948,9.9142,9.9289,288200.0
2008-11-05 14:00:00,13.54,13.56,13.47,13.49,401400.0,9.9216,9.9362,9.8703,9.8849,401400.0
2008-11-05 14:10:00,13.48,13.53,13.48,13.51,115600.0,9.8776,9.9142,9.8776,9.8996,115600.0
2008-11-05 14:20:00,13.51,13.51,13.46,13.49,172200.0,9.8996,9.8996,9.8629,9.8849,172200.0
2008-11-05 14:30:00,13.49,13.55,13.47,13.49,407800.0,9.8849,9.9289,9.8703,9.8849,407800.0
2008-11-05 14:40:00,13.49,13.51,13.47,13.47,404200.0,9.8849,9.8996,9.8703,9.8703,404200.0
2008-11-05 14:50:00,13.47,13.51,13.46,13.49,336600.0,9.8703,9.8996,9.8629,9.8849,336600.0
2008-11-05 15:00:00,13.49,13.56,13.48,13.49,330000.0,9.8849,9.9362,9.8776,9.8849,330000.0
2008-11-05 15:10:00,13.49,13.51,13.47,13.47,315400.0,9.8849,9.8996,9.8703,9.8703,315400.0
2008-11-05 15:20:00,13.47,13.51,13.45,13.47,370200.0,9.8703,9.8996,9.8556,9.8703,370200.0
2008-11-05 15:30:00,13.47,13.5,13.45,13.46,581000.0,9.8703,9.8923,9.8556,9.8629,581000.0
2008-11-05 15:40:00,13.46,13.49,13.38,13.45,812800.0,9.8629,9.8849,9.8043,9.8556,812800.0
2008-11-05 15:50:00,13.45,13.47,13.27,13.36,1313600.0,9.8556,9.8703,9.7237,9.7897,1313600.0
2008-11-06 09:30:00,13.4,13.69,13.4,13.63,463200.0,9.819,10.0315,9.819,9.9875,463200.0
2008-11-06 09:40:00,13.64,13.7,13.62,13.69,619800.0,9.9948,10.0388,9.9802,10.0315,619800.0
2008-11-06 09:50:00,13.69,13.72,13.62,13.72,574000.0,10.0315,10.0535,9.9802,10.0535,574000.0
2008-11-06 10:00:00,13.72,13.72,13.66,13.71,306200.0,10.0535,10.0535,10.0095,10.0461,306200.0
2008-11-06 10:10:00,13.71,13.72,13.66,13.71,440600.0,10.0461,10.0535,10.0095,10.0461,440600.0
2008-11-06 10:20:00,13.7,13.72,13.66,13.68,402600.0,10.0388,10.0535,10.0095,10.0241,402600.0
2008-11-06 10:30:00,13.68,13.75,13.64,13.75,335800.0,10.0241,10.0754,9.9948,10.0754,335800.0
2008-11-06 10:40:00,13.74,13.74,13.66,13.74,311400.0,10.0681,10.0681,10.0095,10.0681,311400.0
2008-11-06 10:50:00,13.74,13.76,13.7,13.72,331800.0,10.0681,10.0828,10.0388,10.0535,331800.0
2008-11-06 11:00:00,13.72,13.77,13.67,13.71,390800.0,10.0535,10.0901,10.0168,10.0461,390800.0
2008-11-06 11:10:00,13.71,13.71,13.59,13.65,309000.0,10.0461,10.0461,9.9582,10.0022,309000.0
2008-11-06 11:20:00,13.65,13.76,13.64,13.76,424400.0,10.0022,10.0828,9.9948,10.0828,424400.0
2008-11-06 11:30:00,13.76,13.79,13.69,13.72,236400.0,10.0828,10.1048,10.0315,10.0535,236400.0
2008-11-06 11:40:00,13.74,13.79,13.74,13.74,163800.0,10.0681,10.1048,10.0681,10.0681,163800.0
2008-11-06 11:50:00,13.74,13.79,13.72,13.78,234000.0,10.0681,10.1048,10.0535,10.0974,234000.0
2008-11-06 12:00:00,13.78,13.79,13.65,13.67,351200.0,10.0974,10.1048,10.0022,10.0168,351200.0
2008-11-06 12:10:00,13.66,13.74,13.65,13.66,211400.0,10.0095,10.0681,10.0022,10.0095,211400.0
2008-11-06 12:20:00,13.67,13.68,13.63,13.65,366000.0,10.0168,10.0241,9.9875,10.0022,366000.0
2008-11-06 12:30:00,13.65,13.68,13.62,13.65,340600.0,10.0022,10.0241,9.9802,10.0022,340600.0
2008-11-06 12:40:00,13.65,13.65,13.56,13.64,345400.0,10.0022,10.0022,9.9362,9.9948,345400.0
2008-11-06 12:50:00,13.64,13.67,13.59,13.63,257400.0,9.9948,10.0168,9.9582,9.9875,257400.0
2008-11-06 13:00:00,13.63,13.65,13.57,13.62,306000.0,9.9875,10.0022,9.9435,9.9802,306000.0
2008-11-06 13:10:00,13.62,13.63,13.56,13.58,295600.0,9.9802,9.9875,9.9362,9.9509,295600.0
2008-11-06 13:20:00,13.58,13.68,13.58,13.67,283400.0,9.9509,10.0241,9.9509,10.0168,283400.0
2008-11-06 13:30:00,13.67,13.69,13.61,13.63,354600.0,10.0168,10.0315,9.9729,9.9875,354600.0
2008-11-06 13:40:00,13.63,13.63,13.57,13.61,395800.0,9.9875,9.9875,9.9435,9.9729,395800.0
2008-11-06 13:50:00,13.62,13.67,13.57,13.65,265800.0,9.9802,10.0168,9.9435,10.0022,265800.0
2008-11-06 14:00:00,13.65,13.7,13.61,13.67,509000.0,10.0022,10.0388,9.9729,10.0168,509000.0
2008-11-06 14:10:00,13.66,13.73,13.62,13.69,452800.0,10.0095,10.0608,9.9802,10.0315,452800.0
2008-11-06 14:20:00,13.68,13.68,13.6,13.63,402600.0,10.0241,10.0241,9.9655,9.9875,402600.0
2008-11-06 14:30:00,13.63,13.7,13.61,13.7,468000.0,9.9875,10.0388,9.9729,10.0388,468000.0
2008-11-06 14:40:00,13.7,13.77,13.67,13.74,524800.0,10.0388,10.0901,10.0168,10.0681,524800.0
2008-11-06 14:50:00,13.74,13.78,13.68,13.71,507400.0,10.0681,10.0974,10.0241,10.0461,507400.0
2008-11-06 15:00:00,13.71,13.74,13.6,13.61,391400.0,10.0461,10.0681,9.9655,9.9729,391400.0
2008-11-06 15:10:00,13.61,13.65,13.61,13.65,373600.0,9.9729,10.0022,9.9729,10.0022,373600.0
2008-11-06 15:20:00,13.65,13.65,13.52,13.56,412600.0,10.0022,10.0022,9.9069,9.9362,412600.0
2008-11-06 15:30:00,13.56,13.63,13.51,13.52,493200.0,9.9362,9.9875,9.8996,9.9069,493200.0
2008-11-06 15:40:00,13.52,13.59,13.45,13.46,785400.0,9.9069,9.9582,9.8556,9.8629,785400.0
2008-11-06 15:50:00,13.46,13.52,13.4,13.49,851600.0,9.8629,9.9069,9.819,9.8849,851600.0
2008-11-07 09:30:00,13.65,13.74,13.55,13.6,299000.0,10.0022,10.0681,9.9289,9.9655,299000.0
2008-11-07 09:40:00,13.6,13.63,13.49,13.52,215400.0,9.9655,9.9875,9.8849,9.9069,215400.0
2008-11-07 09:50:00,13.5,13.54,13.46,13.46,220800.0,9.8923,9.9216,9.8629,9.8629,220800.0
2008-11-07 10:00:00,13.47,13.53,13.46,13.49,340600.0,9.8703,9.9142,9.8629,9.8849,340600.0
2008-11-07 10:10:00,13.49,13.61,13.49,13.57,475400.0,9.8849,9.9729,9.8849,9.9435,475400.0
2008-11-07 10:20:00,13.57,13.58,13.49,13.55,278600.0,9.9435,9.9509,9.8849,9.9289,278600.0
2008-11-07 10:30:00,13.55,13.58,13.49,13.56,399200.0,9.9289,9.9509,9.8849,9.9362,399200.0
2008-11-07 10:40:00,13.56,13.56,13.47,13.47,204000.0,9.9362,9.9362,9.8703,9.8703,204000.0
2008-11-07 10:50:00,13.47,13.5,13.42,13.5,361000.0,9.8703,9.8923,9.8336,9.8923,361000.0
2008-11-07 11:00:00,13.5,13.55,13.47,13.54,200800.0,9.8923,9.9289,9.8703,9.9216,200800.0
2008-11-07 11:10:00,13.54,13.58,13.54,13.56,229600.0,9.9216,9.9509,9.9216,9.9362,229600.0
2008-11-07 11:20:00,13.56,13.58,13.48,13.52,245200.0,9.9362,9.9509,9.8776,9.9069,245200.0
2008-11-07 11:30:00,13.52,13.57,13.5,13.55,207600.0,9.9069,9.9435,9.8923,9.9289,207600.0
2008-11-07 11:40:00,13.55,13.59,13.55,13.56,204000.0,9.9289,9.9582,9.9289,9.9362,204000.0
2008-11-07 11:50:00,13.56,13.6,13.55,13.59,180400.0,9.9362,9.9655,9.9289,9.9582,180400.0
2008-11-07 12:00:00,13.59,13.64,13.58,13.61,174000.0,9.9582,9.9948,9.9509,9.9729,174000.0
2008-11-07 12:10:00,13.61,13.61,13.56,13.58,275400.0,9.9729,9.9729,9.9362,9.9509,275400.0
2008-11-07 12:20:00,13.58,13.6,13.58,13.59,97000.0,9.9509,9.9655,9.9509,9.9582,97000.0
2008-11-07 12:30:00,13.59,13.62,13.56,13.62,133600.0,9.9582,9.9802,9.9362,9.9802,133600.0
2008-11-07 12:40:00,13.62,13.63,13.61,13.62,185200.0,9.9802,9.9875,9.9729,9.9802,185200.0
2008-11-07 12:50:00,13.62,13.66,13.6,13.65,205400.0,9.9802,10.0095,9.9655,10.0022,205400.0
2008-11-07 13:00:00,13.65,13.67,13.63,13.67,165000.0,10.0022,10.0168,9.9875,10.0168,165000.0
2008-11-07 13:10:00,13.67,13.67,13.62,13.63,126400.0,10.0168,10.0168,9.9802,9.9875,126400.0
2008-11-07 13:20:00,13.63,13.67,13.6,13.65,186200.0,9.9875,10.0168,9.9655,10.0022,186200.0
2008-11-07 13:30:00,13.66,13.69,13.65,13.65,147800.0,10.0095,10.0315,10.0022,10.0022,147800.0
2008-11-07 13:40:00,13.65,13.65,13.63,13.65,169200.0,10.0022,10.0022,9.9875,10.0022,169200.0
2008-11-07 13:50:00,13.65,13.69,13.64,13.68,302800.0,10.0022,10.0315,9.9948,10.0241,302800.0
2008-11-07 14:00:00,13.68,13.69,13.65,13.67,133200.0,10.0241,10.0315,10.0022,10.0168,133200.0
2008-11-07 14:10:00,13.67,13.69,13.65,13.69,114800.0,10.0168,10.0315,10.0022,10.0315,114800.0
2008-11-07 14:20:00,13.68,13.69,13.62,13.62,181400.0,10.0241,10.0315,9.9802,9.9802,181400.0
2008-11-07 14:30:00,13.63,13.7,13.61,13.69,269000.0,9.9875,10.0388,9.9729,10.0315,269000.0
2008-11-07 14:40:00,13.69,13.73,13.68,13.69,228800.0,10.0315,10.0608,10.0241,10.0315,228800.0
2008-11-07 14:50:00,13.7,13.72,13.56,13.56,329000.0,10.0388,10.0535,9.9362,9.9362,329000.0
2008-11-07 15:00:00,13.56,13.6,13.55,13.57,775400.0,9.9362,9.9655,9.9289,9.9435,775400.0
2008-11-07 15:10:00,13.58,13.65,13.56,13.59,327000.0,9.9509,10.0022,9.9362,9.9582,327000.0
2008-11-07 15:20:00,13.59,13.59,13.54,13.58,362400.0,9.9582,9.9582,9.9216,9.9509,362400.0
2008-11-07 15:30:00,13.58,13.69,13.56,13.67,355600.0,9.9509,10.0315,9.9362,10.0168,355600.0
2008-11-07 15:40:00,13.67,13.72,13.65,13.72,465400.0,10.0168,10.0535,10.0022,10.0535,465400.0
2008-11-07 15:50:00,13.72,13.79,13.64,13.78,859200.0,10.0535,10.1048,9.9948,10.0974,859200.0
2008-11-10 09:30:00,13.78,13.97,13.78,13.93,327800.0,10.0974,10.2366,10.0974,10.2073,327800.0
2008-11-10 09:40:00,13.93,13.98,13.89,13.9,152600.0,10.2073,10.244,10.178,10.1854,152600.0
2008-11-10 09:50:00,13.89,13.92,13.83,13.85,182200.0,10.178,10.2,10.1341,10.1487,182200.0
2008-11-10 10:00:00,13.85,13.86,13.8,13.85,129000.0,10.1487,10.156,10.1121,10.1487,129000.0
2008-11-10 10:10:00,13.86,13.93,13.85,13.86,139400.0,10.156,10.2073,10.1487,10.156,139400.0
2008-11-10 10:20:00,13.85,13.91,13.82,13.86,192600.0,10.1487,10.1927,10.1267,10.156,192600.0
2008-11-10 10:30:00,13.86,13.94,13.86,13.94,234400.0,10.156,10.2147,10.156,10.2147,234400.0
2008-11-10 10:40:00,13.94,13.97,13.92,13.96,312600.0,10.2147,10.2366,10.2,10.2293,312600.0
2008-11-10 10:50:00,13.95,13.97,13.93,13.96,159200.0,10.222,10.2366,10.2073,10.2293,159200.0
2008-11-10 11:00:00,13.96,13.99,13.93,13.97,227000.0,10.2293,10.2513,10.2073,10.2366,227000.0
2008-11-10 11:10:00,13.97,13.97,13.94,13.95,189800.0,10.2366,10.2366,10.2147,10.222,189800.0
2008-11-10 11:20:00,13.95,13.97,13.95,13.96,144600.0,10.222,10.2366,10.222,10.2293,144600.0
2008-11-10 11:30:00,13.96,13.97,13.93,13.93,114600.0,10.2293,10.2366,10.2073,10.2073,114600.0
2008-11-10 11:40:00,13.93,13.94,13.9,13.92,219000.0,10.2073,10.2147,10.1854,10.2,219000.0
2008-11-10 11:50:00,13.91,13.92,13.86,13.86,151200.0,10.1927,10.2,10.156,10.156,151200.0
2008-11-10 12:00:00,13.87,13.88,13.86,13.88,96600.0,10.1634,10.1707,10.156,10.1707,96600.0
2008-11-10 12:10:00,13.88,13.88,13.83,13.85,223800.0,10.1707,10.1707,10.1341,10.1487,223800.0
2008-11-10 12:20:00,13.85,13.86,13.83,13.83,132400.0,10.1487,10.156,10.1341,10.1341,132400.0
2008-11-10 12:30:00,13.83,13.83,13.79,13.8,142000.0,10.1341,10.1341,10.1048,10.1121,142000.0
2008-11-10 12:40:00,13.8,13.81,13.77,13.79,148400.0,10.1121,10.1194,10.0901,10.1048,148400.0
2008-11-10 12:50:00,13.79,13.79,13.72,13.74,206400.0,10.1048,10.1048,10.0535,10.0681,206400.0
2008-11-10 13:00:00,13.74,13.75,13.66,13.74,287400.0,10.0681,10.0754,10.0095,10.0681,287400.0
2008-11-10 13:10:00,13.74,13.79,13.74,13.74,169000.0,10.0681,10.1048,10.0681,10.0681,169000.0
2008-11-10 13:20:00,13.74,13.77,13.72,13.76,101800.0,10.0681,10.0901,10.0535,10.0828,101800.0
2008-11-10 13:30:00,13.77,13.79,13.72,13.72,192000.0,10.0901,10.1048,10.0535,10.0535,192000.0
2008-11-10 13:40:00,13.72,13.72,13.69,13.7,137000.0,10.0535,10.0535,10.0315,10.0388,137000.0
2008-11-10 13:50:00,13.7,13.77,13.69,13.76,141000.0,10.0388,10.0901,10.0315,10.0828,141000.0
2008-11-10 14:00:00,13.76,13.78,13.74,13.77,106800.0,10.0828,10.0974,10.0681,10.0901,106800.0
2008-11-10 14:10:00,13.77,13.77,13.69,13.7,102400.0,10.0901,10.0901,10.0315,10.0388,102400.0
2008-11-10 14:20:00,13.7,13.73,13.69,13.69,138400.0,10.0388,10.0608,10.0315,10.0315,138400.0
2008-11-10 14:30:00,13.7,13.71,13.64,13.68,149000.0,10.0388,10.0461,9.9948,10.0241,149000.0
2008-11-10 14:40:00,13.68,13.72,13.64,13.65,108200.0,10.0241,10.0535,9.9948,10.0022,108200.0
2008-11-10 14:50:00,13.66,13.68,13.63,13.65,162200.0,10.0095,10.0241,9.9875,10.0022,162200.0
2008-11-10 15:00:00,13.65,13.72,13.6,13.68,526200.0,10.0022,10.0535,9.9655,10.0241,526200.0
2008-11-10 15:10:00,13.68,13.76,13.65,13.68,283600.0,10.0241,10.0828,10.0022,10.0241,283600.0
2008-11-10 15:20:00,13.68,13.7,13.61,13.63,699000.0,10.0241,10.0388,9.9729,9.9875,699000.0
2008-11-10 15:30:00,13.63,13.69,13.58,13.58,628400.0,9.9875,10.0315,9.9509,9.9509,628400.0
2008-11-10 15:40:00,13.59,13.67,13.58,13.62,644600.0,9.9582,10.0168,9.9509,9.9802,644600.0
2008-11-10 15:50:00,13.62,13.72,13.62,13.72,547200.0,9.9802,10.0535,9.9802,10.0535,547200.0
2008-11-11 09:30:00,13.68,13.77,13.53,13.72,327000.0,10.0241,10.0901,9.9142,10.0535,327000.0
2008-11-11 09:40:00,13.71,13.72,13.55,13.55,213800.0,10.0461,10.0535,9.9289,9.9289,213800.0
2008-11-11 09:50:00,13.56,13.59,13.49,13.52,262400.0,9.9362,9.9582,9.8849,9.9069,262400.0
2008-11-11 10:00:00,13.51,13.63,13.49,13.62,284600.0,9.8996,9.9875,9.8849,9.9802,284600.0
2008-11-11 10:10:00,13.63,13.73,13.61,13.73,271000.0,9.9875,10.0608,9.9729,10.0608,271000.0
2008-11-11 10:20:00,13.74,13.77,13.68,13.7,264800.0,10.0681,10.0901,10.0241,10.0388,264800.0
2008-11-11 10:30:00,13.7,13.81,13.68,13.79,456200.0,10.0388,10.1194,10.0241,10.1048,456200.0
2008-11-11 10:40:00,13.79,13.8,13.71,13.74,305800.0,10.1048,10.1121,10.0461,10.0681,305800.0
2008-11-11 10:50:00,13.74,13.81,13.72,13.72,192200.0,10.0681,10.1194,10.0535,10.0535,192200.0
2008-11-11 11:00:00,13.72,13.75,13.65,13.74,377600.0,10.0535,10.0754,10.0022,10.0681,377600.0
2008-11-11 11:10:00,13.74,13.75,13.71,13.72,116400.0,10.0681,10.0754,10.0461,10.0535,116400.0
2008-11-11 11:20:00,13.72,13.76,13.7,13.74,141000.0,10.0535,10.0828,10.0388,10.0681,141000.0
2008-11-11 11:30:00,13.74,13.76,13.72,13.76,221800.0,10.0681,10.0828,10.0535,10.0828,221800.0
2008-11-11 11:40:00,13.76,13.8,13.72,13.72,146400.0,10.0828,10.1121,10.0535,10.0535,146400.0
2008-11-11 11:50:00,13.72,13.74,13.69,13.69,130400.0,10.0535,10.0681,10.0315,10.0315,130400.0
2008-11-11 12:00:00,13.69,13.71,13.65,13.68,157800.0,10.0315,10.0461,10.0022,10.0241,157800.0
2008-11-11 12:10:00,13.67,13.73,13.66,13.72,170200.0,10.0168,10.0608,10.0095,10.0535,170200.0
2008-11-11 12:20:00,13.72,13.73,13.65,13.72,162000.0,10.0535,10.0608,10.0022,10.0535,162000.0
2008-11-11 12:30:00,13.72,13.77,13.72,13.76,146200.0,10.0535,10.0901,10.0535,10.0828,146200.0
2008-11-11 12:40:00,13.76,13.77,13.7,13.71,109400.0,10.0828,10.0901,10.0388,10.0461,109400.0
2008-11-11 12:50:00,13.7,13.75,13.68,13.75,116200.0,10.0388,10.0754,10.0241,10.0754,116200.0
2008-11-11 13:00:00,13.75,13.75,13.69,13.72,169000.0,10.0754,10.0754,10.0315,10.0535,169000.0
2008-11-11 13:10:00,13.72,13.75,13.71,13.75,105400.0,10.0535,10.0754,10.0461,10.0754,105400.0
2008-11-11 13:20:00,13.74,13.75,13.68,13.7,132800.0,10.0681,10.0754,10.0241,10.0388,132800.0
2008-11-11 13:30:00,13.69,13.74,13.68,13.68,461400.0,10.0315,10.0681,10.0241,10.0241,461400.0
2008-11-11 13:40:00,13.68,13.73,13.67,13.72,474200.0,10.0241,10.0608,10.0168,10.0535,474200.0
2008-11-11 13:50:00,13.72,13.81,13.71,13.79,344000.0,10.0535,10.1194,10.0461,10.1048,344000.0
2008-11-11 14:00:00,13.79,13.88,13.78,13.83,528000.0,10.1048,10.1707,10.0974,10.1341,528000.0
2008-11-11 14:10:00,13.83,13.93,13.82,13.92,471800.0,10.1341,10.2073,10.1267,10.2,471800.0
2008-11-11 14:20:00,13.93,14.0,13.9,14.0,453000.0,10.2073,10.2586,10.1854,10.2586,453000.0
2008-11-11 14:30:00,14.0,14.03,13.9,13.91,363400.0,10.2586,10.2806,10.1854,10.1927,363400.0
2008-11-11 14:40:00,13.91,13.96,13.89,13.94,205600.0,10.1927,10.2293,10.178,10.2147,205600.0
2008-11-11 14:50:00,13.94,13.94,13.8,13.83,457200.0,10.2147,10.2147,10.1121,10.1341,457200.0
2008-11-11 15:00:00,13.84,13.91,13.83,13.85,455000.0,10.1414,10.1927,10.1341,10.1487,455000.0
2008-11-11 15:10:00,13.85,13.94,13.84,13.92,365000.0,10.1487,10.2147,10.1414,10.2,365000.0
2008-11-11 15:20:00,13.93,13.94,13.84,13.86,316000.0,10.2073,10.2147,10.1414,10.156,316000.0
2008-11-11 15:30:00,13.86,13.87,13.78,13.81,789800.0,10.156,10.1634,10.0974,10.1194,789800.0
2008-11-11 15:40:00,13.81,13.9,13.79,13.9,686400.0,10.1194,10.1854,10.1048,10.1854,686400.0
2008-11-11 15:50:00,13.9,13.93,13.81,13.85,1729200.0,10.1854,10.2073,10.1194,10.1487,1729200.0
2008-11-12 09:30:00,13.65,13.75,13.52,13.63,517400.0,10.0358,10.1093,9.9402,10.0211,517400.0
2008-11-12 09:40:00,13.63,13.68,13.62,13.65,613800.0,10.0211,10.0578,10.0137,10.0358,613800.0
2008-11-12 09:50:00,13.66,13.68,13.62,13.62,460800.0,10.0431,10.0578,10.0137,10.0137,460800.0
2008-11-12 10:00:00,13.62,13.65,13.54,13.55,447800.0,10.0137,10.0358,9.9549,9.9622,447800.0
2008-11-12 10:10:00,13.55,13.66,13.55,13.6,357200.0,9.9622,10.0431,9.9622,9.999,357200.0
2008-11-12 10:20:00,13.6,13.63,13.54,13.56,689000.0,9.999,10.0211,9.9549,9.9696,689000.0
2008-11-12 10:30:00,13.56,13.61,13.46,13.46,909200.0,9.9696,10.0064,9.8961,9.8961,909200.0
2008-11-12 10:40:00,13.46,13.52,13.43,13.5,833200.0,9.8961,9.9402,9.874,9.9255,833200.0
2008-11-12 10:50:00,13.5,13.52,13.47,13.49,509800.0,9.9255,9.9402,9.9034,9.9181,509800.0
2008-11-12 11:00:00,13.5,13.5,13.41,13.44,557800.0,9.9255,9.9255,9.8593,9.8814,557800.0
2008-11-12 11:10:00,13.44,13.45,13.41,13.45,600600.0,9.8814,9.8887,9.8593,9.8887,600600.0
2008-11-12 11:20:00,13.45,13.45,13.39,13.4,318000.0,9.8887,9.8887,9.8446,9.852,318000.0
2008-11-12 11:30:00,13.4,13.42,13.38,13.38,359400.0,9.852,9.8667,9.8373,9.8373,359400.0
2008-11-12 11:40:00,13.38,13.38,13.26,13.26,465600.0,9.8373,9.8373,9.749,9.749,465600.0
2008-11-12 11:50:00,13.26,13.38,13.26,13.34,458200.0,9.749,9.8373,9.749,9.8079,458200.0
2008-11-12 12:00:00,13.34,13.34,13.26,13.27,291000.0,9.8079,9.8079,9.749,9.7564,291000.0
2008-11-12 12:10:00,13.28,13.28,13.24,13.26,255800.0,9.7637,9.7637,9.7343,9.749,255800.0
2008-11-12 12:20:00,13.26,13.29,13.22,13.28,376200.0,9.749,9.7711,9.7196,9.7637,376200.0
2008-11-12 12:30:00,13.27,13.34,13.26,13.34,151200.0,9.7564,9.8079,9.749,9.8079,151200.0
2008-11-12 12:40:00,13.34,13.37,13.32,13.36,328200.0,9.8079,9.8299,9.7931,9.8226,328200.0
2008-11-12 12:50:00,13.36,13.38,13.35,13.38,299400.0,9.8226,9.8373,9.8152,9.8373,299400.0
2008-11-12 13:00:00,13.38,13.4,13.36,13.4,243200.0,9.8373,9.852,9.8226,9.852,243200.0
2008-11-12 13:10:00,13.4,13.41,13.35,13.38,260400.0,9.852,9.8593,9.8152,9.8373,260400.0
2008-11-12 13:20:00,13.38,13.38,13.34,13.34,148200.0,9.8373,9.8373,9.8079,9.8079,148200.0
2008-11-12 13:30:00,13.34,13.35,13.3,13.33,160400.0,9.8079,9.8152,9.7784,9.8005,160400.0
2008-11-12 13:40:00,13.33,13.38,13.33,13.36,159400.0,9.8005,9.8373,9.8005,9.8226,159400.0
2008-11-12 13:50:00,13.36,13.36,13.28,13.31,211600.0,9.8226,9.8226,9.7637,9.7858,211600.0
2008-11-12 14:00:00,13.31,13.33,13.26,13.29,231800.0,9.7858,9.8005,9.749,9.7711,231800.0
2008-11-12 14:10:00,13.3,13.34,13.26,13.34,239600.0,9.7784,9.8079,9.749,9.8079,239600.0
2008-11-12 14:20:00,13.34,13.38,13.33,13.33,252200.0,9.8079,9.8373,9.8005,9.8005,252200.0
2008-11-12 14:30:00,13.33,13.37,13.31,13.36,301600.0,9.8005,9.8299,9.7858,9.8226,301600.0
2008-11-12 14:40:00,13.36,13.45,13.34,13.4,390600.0,9.8226,9.8887,9.8079,9.852,390600.0
2008-11-12 14:50:00,13.4,13.46,13.4,13.43,689800.0,9.852,9.8961,9.852,9.874,689800.0
2008-11-12 15:00:00,13.43,13.44,13.37,13.38,575200.0,9.874,9.8814,9.8299,9.8373,575200.0
2008-11-12 15:10:00,13.38,13.43,13.37,13.42,492800.0,9.8373,9.874,9.8299,9.8667,492800.0
2008-11-12 15:20:00,13.42,13.43,13.38,13.4,448200.0,9.8667,9.874,9.8373,9.852,448200.0
2008-11-12 15:30:00,13.4,13.47,13.4,13.46,775800.0,9.852,9.9034,9.852,9.8961,775800.0
2008-11-12 15:40:00,13.46,13.47,13.38,13.4,929600.0,9.8961,9.9034,9.8373,9.852,929600.0
2008-11-12 15:50:00,13.4,13.44,13.37,13.4,1334200.0,9.852,9.8814,9.8299,9.852,1334200.0
2008-11-13 09:30:00,13.48,13.61,13.37,13.38,312600.0,9.9108,10.0064,9.8299,9.8373,312600.0
2008-11-13 09:40:00,13.38,13.47,13.31,13.35,371800.0,9.8373,9.9034,9.7858,9.8152,371800.0
2008-11-13 09:50:00,13.35,13.41,13.33,13.36,479800.0,9.8152,9.8593,9.8005,9.8226,479800.0
2008-11-13 10:00:00,13.35,13.38,13.31,13.32,642600.0,9.8152,9.8373,9.7858,9.7931,642600.0
2008-11-13 10:10:00,13.32,13.46,13.32,13.41,367200.0,9.7931,9.8961,9.7931,9.8593,367200.0
2008-11-13 10:20:00,13.42,13.49,13.4,13.41,494200.0,9.8667,9.9181,9.852,9.8593,494200.0
2008-11-13 10:30:00,13.41,13.44,13.4,13.43,293200.0,9.8593,9.8814,9.852,9.874,293200.0
2008-11-13 10:40:00,13.43,13.44,13.35,13.36,357000.0,9.874,9.8814,9.8152,9.8226,357000.0
2008-11-13 10:50:00,13.36,13.44,13.35,13.43,250600.0,9.8226,9.8814,9.8152,9.874,250600.0
2008-11-13 11:00:00,13.43,13.47,13.41,13.45,462000.0,9.874,9.9034,9.8593,9.8887,462000.0
2008-11-13 11:10:00,13.45,13.49,13.44,13.46,273400.0,9.8887,9.9181,9.8814,9.8961,273400.0
2008-11-13 11:20:00,13.46,13.51,13.45,13.51,445200.0,9.8961,9.9328,9.8887,9.9328,445200.0
2008-11-13 11:30:00,13.51,13.51,13.44,13.44,249800.0,9.9328,9.9328,9.8814,9.8814,249800.0
2008-11-13 11:40:00,13.45,13.46,13.38,13.4,339800.0,9.8887,9.8961,9.8373,9.852,339800.0
2008-11-13 11:50:00,13.4,13.43,13.36,13.4,333600.0,9.852,9.874,9.8226,9.852,333600.0
2008-11-13 12:00:00,13.4,13.43,13.38,13.4,375400.0,9.852,9.874,9.8373,9.852,375400.0
2008-11-13 12:10:00,13.4,13.4,13.36,13.37,211000.0,9.852,9.852,9.8226,9.8299,211000.0
2008-11-13 12:20:00,13.37,13.42,13.35,13.38,267600.0,9.8299,9.8667,9.8152,9.8373,267600.0
2008-11-13 12:30:00,13.38,13.42,13.35,13.37,206600.0,9.8373,9.8667,9.8152,9.8299,206600.0
2008-11-13 12:40:00,13.37,13.37,13.3,13.3,299400.0,9.8299,9.8299,9.7784,9.7784,299400.0
2008-11-13 12:50:00,13.3,13.3,13.05,13.06,735800.0,9.7784,9.7784,9.5946,9.602,735800.0
2008-11-13 13:00:00,13.06,13.09,13.0,13.08,526200.0,9.602,9.624,9.5579,9.6167,526200.0
2008-11-13 13:10:00,13.08,13.26,13.06,13.2,326800.0,9.6167,9.749,9.602,9.7049,326800.0
2008-11-13 13:20:00,13.21,13.22,13.13,13.22,264400.0,9.7123,9.7196,9.6535,9.7196,264400.0
2008-11-13 13:30:00,13.22,13.3,13.17,13.28,383600.0,9.7196,9.7784,9.6829,9.7637,383600.0
2008-11-13 13:40:00,13.28,13.32,13.14,13.15,455200.0,9.7637,9.7931,9.6608,9.6682,455200.0
2008-11-13 13:50:00,13.15,13.35,13.13,13.22,637200.0,9.6682,9.8152,9.6535,9.7196,637200.0
2008-11-13 14:00:00,13.22,13.33,13.21,13.31,584200.0,9.7196,9.8005,9.7123,9.7858,584200.0
2008-11-13 14:10:00,13.31,13.42,13.31,13.35,434200.0,9.7858,9.8667,9.7858,9.8152,434200.0
2008-11-13 14:20:00,13.35,13.52,13.33,13.48,544800.0,9.8152,9.9402,9.8005,9.9108,544800.0
2008-11-13 14:30:00,13.47,13.52,13.42,13.52,532800.0,9.9034,9.9402,9.8667,9.9402,532800.0
2008-11-13 14:40:00,13.52,13.56,13.46,13.53,526400.0,9.9402,9.9696,9.8961,9.9475,526400.0
2008-11-13 14:50:00,13.53,13.58,13.52,13.56,441400.0,9.9475,9.9843,9.9402,9.9696,441400.0
2008-11-13 15:00:00,13.56,13.59,13.45,13.46,574600.0,9.9696,9.9917,9.8887,9.8961,574600.0
2008-11-13 15:10:00,13.46,13.55,13.46,13.5,752800.0,9.8961,9.9622,9.8961,9.9255,752800.0
2008-11-13 15:20:00,13.5,13.7,13.49,13.7,794600.0,9.9255,10.0725,9.9181,10.0725,794600.0
2008-11-13 15:30:00,13.7,13.8,13.7,13.72,907600.0,10.0725,10.1461,10.0725,10.0872,907600.0
2008-11-13 15:40:00,13.72,13.79,13.72,13.74,995600.0,10.0872,10.1387,10.0872,10.1019,995600.0
2008-11-13 15:50:00,13.74,13.99,13.74,13.96,1110800.0,10.1019,10.2857,10.1019,10.2637,1110800.0
2008-11-14 09:30:00,13.74,13.79,13.59,13.62,526200.0,10.1019,10.1387,9.9917,10.0137,526200.0
2008-11-14 09:40:00,13.6,13.84,13.59,13.83,879800.0,9.999,10.1755,9.9917,10.1681,879800.0
2008-11-14 09:50:00,13.83,14.0,13.83,13.99,530800.0,10.1681,10.2931,10.1681,10.2857,530800.0
2008-11-14 10:00:00,13.99,14.1,13.95,13.98,1389000.0,10.2857,10.3666,10.2563,10.2784,1389000.0
2008-11-14 10:10:00,13.99,14.02,13.88,13.88,396200.0,10.2857,10.3078,10.2049,10.2049,396200.0
2008-11-14 10:20:00,13.88,14.0,13.88,13.99,321000.0,10.2049,10.2931,10.2049,10.2857,321000.0
2008-11-14 10:30:00,13.99,13.99,13.92,13.93,856200.0,10.2857,10.2857,10.2343,10.2416,856200.0
2008-11-14 10:40:00,13.92,14.11,13.91,14.11,628200.0,10.2343,10.374,10.2269,10.374,628200.0
2008-11-14 10:50:00,14.11,14.19,14.11,14.11,1018800.0,10.374,10.4328,10.374,10.374,1018800.0
2008-11-14 11:00:00,14.12,14.13,13.99,13.99,610800.0,10.3813,10.3887,10.2857,10.2857,610800.0
2008-11-14 11:10:00,13.99,14.04,13.94,14.03,421200.0,10.2857,10.3225,10.249,10.3152,421200.0
2008-11-14 11:20:00,14.03,14.05,14.01,14.01,284200.0,10.3152,10.3299,10.3004,10.3004,284200.0
2008-11-14 11:30:00,14.01,14.05,14.0,14.04,250600.0,10.3004,10.3299,10.2931,10.3225,250600.0
2008-11-14 11:40:00,14.03,14.04,13.99,14.03,235200.0,10.3152,10.3225,10.2857,10.3152,235200.0
2008-11-14 11:50:00,14.03,14.05,14.0,14.01,261000.0,10.3152,10.3299,10.2931,10.3004,261000.0
2008-11-14 12:00:00,14.01,14.02,13.97,13.97,485000.0,10.3004,10.3078,10.271,10.271,485000.0
2008-11-14 12:10:00,13.97,13.99,13.94,13.95,495600.0,10.271,10.2857,10.249,10.2563,495600.0
2008-11-14 12:20:00,13.95,14.03,13.95,14.0,473800.0,10.2563,10.3152,10.2563,10.2931,473800.0
2008-11-14 12:30:00,13.99,14.03,13.95,14.02,317600.0,10.2857,10.3152,10.2563,10.3078,317600.0
2008-11-14 12:40:00,14.02,14.04,13.96,13.96,157600.0,10.3078,10.3225,10.2637,10.2637,157600.0
2008-11-14 12:50:00,13.97,14.01,13.96,13.96,261200.0,10.271,10.3004,10.2637,10.2637,261200.0
2008-11-14 13:00:00,13.96,13.97,13.9,13.94,503400.0,10.2637,10.271,10.2196,10.249,503400.0
2008-11-14 13:10:00,13.94,14.0,13.88,13.99,224600.0,10.249,10.2931,10.2049,10.2857,224600.0
2008-11-14 13:20:00,13.99,14.06,13.96,14.06,311200.0,10.2857,10.3372,10.2637,10.3372,311200.0
2008-11-14 13:30:00,14.06,14.06,13.99,14.05,443000.0,10.3372,10.3372,10.2857,10.3299,443000.0
2008-11-14 13:40:00,14.05,14.08,14.0,14.07,374000.0,10.3299,10.3519,10.2931,10.3446,374000.0
2008-11-14 13:50:00,14.07,14.17,14.06,14.15,490000.0,10.3446,10.4181,10.3372,10.4034,490000.0
2008-11-14 14:00:00,14.15,14.22,14.15,14.18,680200.0,10.4034,10.4548,10.4034,10.4254,680200.0
2008-11-14 14:10:00,14.19,14.25,14.15,14.25,725400.0,10.4328,10.4769,10.4034,10.4769,725400.0
2008-11-14 14:20:00,14.25,14.31,14.22,14.27,961400.0,10.4769,10.521,10.4548,10.4916,961400.0
2008-11-14 14:30:00,14.26,14.4,14.26,14.38,735000.0,10.4843,10.5872,10.4843,10.5725,735000.0
2008-11-14 14:40:00,14.38,14.51,14.38,14.44,1104200.0,10.5725,10.6681,10.5725,10.6166,1104200.0
2008-11-14 14:50:00,14.42,14.51,14.39,14.48,781000.0,10.6019,10.6681,10.5798,10.646,781000.0
2008-11-14 15:00:00,14.48,14.52,14.38,14.49,948600.0,10.646,10.6754,10.5725,10.6534,948600.0
2008-11-14 15:10:00,14.49,14.52,14.31,14.31,825200.0,10.6534,10.6754,10.521,10.521,825200.0
2008-11-14 15:20:00,14.31,14.35,14.24,14.26,822600.0,10.521,10.5504,10.4695,10.4843,822600.0
2008-11-14 15:30:00,14.25,14.28,14.15,14.28,950200.0,10.4769,10.499,10.4034,10.499,950200.0
2008-11-14 15:40:00,14.28,14.28,14.18,14.21,898200.0,10.499,10.499,10.4254,10.4475,898200.0
2008-11-14 15:50:00,14.21,14.22,13.97,13.97,1203600.0,10.4475,10.4548,10.271,10.271,1203600.0
2008-11-17 09:30:00,13.9,13.94,13.63,13.79,507200.0,10.2196,10.249,10.0211,10.1387,507200.0
2008-11-17 09:40:00,13.79,13.87,13.78,13.79,505600.0,10.1387,10.1975,10.1313,10.1387,505600.0
2008-11-17 09:50:00,13.8,13.96,13.77,13.93,475000.0,10.1461,10.2637,10.124,10.2416,475000.0
2008-11-17 10:00:00,13.93,13.98,13.87,13.94,539000.0,10.2416,10.2784,10.1975,10.249,539000.0
2008-11-17 10:10:00,13.94,13.94,13.77,13.78,571000.0,10.249,10.249,10.124,10.1313,571000.0
2008-11-17 10:20:00,13.78,13.78,13.72,13.72,253000.0,10.1313,10.1313,10.0872,10.0872,253000.0
2008-11-17 10:30:00,13.74,13.74,13.69,13.72,268800.0,10.1019,10.1019,10.0652,10.0872,268800.0
2008-11-17 10:40:00,13.71,13.74,13.67,13.69,238200.0,10.0799,10.1019,10.0505,10.0652,238200.0
2008-11-17 10:50:00,13.69,13.74,13.67,13.7,276000.0,10.0652,10.1019,10.0505,10.0725,276000.0
2008-11-17 11:00:00,13.69,13.77,13.69,13.74,292400.0,10.0652,10.124,10.0652,10.1019,292400.0
2008-11-17 11:10:00,13.75,13.79,13.72,13.73,278600.0,10.1093,10.1387,10.0872,10.0946,278600.0
2008-11-17 11:20:00,13.73,13.74,13.69,13.7,221400.0,10.0946,10.1019,10.0652,10.0725,221400.0
2008-11-17 11:30:00,13.7,13.74,13.69,13.72,293800.0,10.0725,10.1019,10.0652,10.0872,293800.0
2008-11-17 11:40:00,13.72,13.73,13.63,13.73,293800.0,10.0872,10.0946,10.0211,10.0946,293800.0
2008-11-17 11:50:00,13.72,13.8,13.7,13.78,357000.0,10.0872,10.1461,10.0725,10.1313,357000.0
2008-11-17 12:00:00,13.78,13.81,13.74,13.79,285200.0,10.1313,10.1534,10.1019,10.1387,285200.0
2008-11-17 12:10:00,13.79,13.81,13.76,13.8,317400.0,10.1387,10.1534,10.1166,10.1461,317400.0
2008-11-17 12:20:00,13.8,13.81,13.78,13.8,430400.0,10.1461,10.1534,10.1313,10.1461,430400.0
2008-11-17 12:30:00,13.8,13.81,13.7,13.71,423400.0,10.1461,10.1534,10.0725,10.0799,423400.0
2008-11-17 12:40:00,13.7,13.79,13.7,13.76,278800.0,10.0725,10.1387,10.0725,10.1166,278800.0
2008-11-17 12:50:00,13.76,13.78,13.69,13.69,296400.0,10.1166,10.1313,10.0652,10.0652,296400.0
2008-11-17 13:00:00,13.69,13.7,13.65,13.69,255600.0,10.0652,10.0725,10.0358,10.0652,255600.0
2008-11-17 13:10:00,13.69,13.7,13.64,13.67,257000.0,10.0652,10.0725,10.0284,10.0505,257000.0
2008-11-17 13:20:00,13.67,13.69,13.63,13.67,362200.0,10.0505,10.0652,10.0211,10.0505,362200.0
2008-11-17 13:30:00,13.67,13.67,13.6,13.64,486200.0,10.0505,10.0505,9.999,10.0284,486200.0
2008-11-17 13:40:00,13.63,13.65,13.6,13.61,269400.0,10.0211,10.0358,9.999,10.0064,269400.0
2008-11-17 13:50:00,13.61,13.75,13.61,13.72,468000.0,10.0064,10.1093,10.0064,10.0872,468000.0
2008-11-17 14:00:00,13.71,13.72,13.65,13.71,315400.0,10.0799,10.0872,10.0358,10.0799,315400.0
2008-11-17 14:10:00,13.71,13.76,13.69,13.71,280200.0,10.0799,10.1166,10.0652,10.0799,280200.0
2008-11-17 14:20:00,13.71,13.74,13.59,13.6,416600.0,10.0799,10.1019,9.9917,9.999,416600.0
2008-11-17 14:30:00,13.6,13.7,13.58,13.68,416000.0,9.999,10.0725,9.9843,10.0578,416000.0
2008-11-17 14:40:00,13.68,13.71,13.62,13.63,366400.0,10.0578,10.0799,10.0137,10.0211,366400.0
2008-11-17 14:50:00,13.62,13.65,13.58,13.59,433000.0,10.0137,10.0358,9.9843,9.9917,433000.0
2008-11-17 15:00:00,13.59,13.64,13.56,13.61,535400.0,9.9917,10.0284,9.9696,10.0064,535400.0
2008-11-17 15:10:00,13.61,13.67,13.55,13.62,451600.0,10.0064,10.0505,9.9622,10.0137,451600.0
2008-11-17 15:20:00,13.62,13.64,13.56,13.62,438400.0,10.0137,10.0284,9.9696,10.0137,438400.0
2008-11-17 15:30:00,13.62,13.64,13.55,13.58,567600.0,10.0137,10.0284,9.9622,9.9843,567600.0
2008-11-17 15:40:00,13.58,13.63,13.53,13.53,668200.0,9.9843,10.0211,9.9475,9.9475,668200.0
2008-11-17 15:50:00,13.53,13.56,13.42,13.45,865000.0,9.9475,9.9696,9.8667,9.8887,865000.0
2008-11-18 09:30:00,13.43,13.51,13.3,13.46,251000.0,9.874,9.9328,9.7784,9.8961,251000.0
2008-11-18 09:40:00,13.47,13.55,13.42,13.55,353200.0,9.9034,9.9622,9.8667,9.9622,353200.0
2008-11-18 09:50:00,13.55,13.57,13.4,13.47,321600.0,9.9622,9.977,9.852,9.9034,321600.0
2008-11-18 10:00:00,13.46,13.46,13.36,13.39,459400.0,9.8961,9.8961,9.8226,9.8446,459400.0
2008-11-18 10:10:00,13.39,13.49,13.35,13.47,350400.0,9.8446,9.9181,9.8152,9.9034,350400.0
2008-11-18 10:20:00,13.47,13.63,13.47,13.63,430000.0,9.9034,10.0211,9.9034,10.0211,430000.0
2008-11-18 10:30:00,13.63,13.65,13.51,13.56,363600.0,10.0211,10.0358,9.9328,9.9696,363600.0
2008-11-18 10:40:00,13.56,13.58,13.47,13.5,418000.0,9.9696,9.9843,9.9034,9.9255,418000.0
2008-11-18 10:50:00,13.5,13.53,13.46,13.5,266600.0,9.9255,9.9475,9.8961,9.9255,266600.0
2008-11-18 11:00:00,13.5,13.5,13.43,13.45,310600.0,9.9255,9.9255,9.874,9.8887,310600.0
2008-11-18 11:10:00,13.45,13.48,13.43,13.45,292800.0,9.8887,9.9108,9.874,9.8887,292800.0
2008-11-18 11:20:00,13.45,13.47,13.4,13.41,248200.0,9.8887,9.9034,9.852,9.8593,248200.0
2008-11-18 11:30:00,13.41,13.46,13.38,13.38,360200.0,9.8593,9.8961,9.8373,9.8373,360200.0
2008-11-18 11:40:00,13.38,13.4,13.34,13.37,275400.0,9.8373,9.852,9.8079,9.8299,275400.0
2008-11-18 11:50:00,13.37,13.38,13.34,13.36,392200.0,9.8299,9.8373,9.8079,9.8226,392200.0
2008-11-18 12:00:00,13.36,13.36,13.31,13.33,272600.0,9.8226,9.8226,9.7858,9.8005,272600.0
2008-11-18 12:10:00,13.33,13.34,13.28,13.28,346600.0,9.8005,9.8079,9.7637,9.7637,346600.0
2008-11-18 12:20:00,13.28,13.32,13.25,13.3,286400.0,9.7637,9.7931,9.7417,9.7784,286400.0
2008-11-18 12:30:00,13.3,13.3,13.26,13.3,182000.0,9.7784,9.7784,9.749,9.7784,182000.0
2008-11-18 12:40:00,13.3,13.33,13.26,13.3,146000.0,9.7784,9.8005,9.749,9.7784,146000.0
2008-11-18 12:50:00,13.3,13.35,13.26,13.34,198200.0,9.7784,9.8152,9.749,9.8079,198200.0
2008-11-18 13:00:00,13.34,13.34,13.27,13.29,354400.0,9.8079,9.8079,9.7564,9.7711,354400.0
2008-11-18 13:10:00,13.29,13.33,13.24,13.28,287000.0,9.7711,9.8005,9.7343,9.7637,287000.0
2008-11-18 13:20:00,13.28,13.36,13.28,13.35,234400.0,9.7637,9.8226,9.7637,9.8152,234400.0
2008-11-18 13:30:00,13.35,13.36,13.25,13.27,241800.0,9.8152,9.8226,9.7417,9.7564,241800.0
2008-11-18 13:40:00,13.27,13.31,13.21,13.26,541600.0,9.7564,9.7858,9.7123,9.749,541600.0
2008-11-18 13:50:00,13.26,13.35,13.25,13.35,205800.0,9.749,9.8152,9.7417,9.8152,205800.0
2008-11-18 14:00:00,13.35,13.35,13.2,13.21,333200.0,9.8152,9.8152,9.7049,9.7123,333200.0
2008-11-18 14:10:00,13.21,13.33,13.19,13.29,299800.0,9.7123,9.8005,9.6976,9.7711,299800.0
2008-11-18 14:20:00,13.29,13.38,13.28,13.34,279200.0,9.7711,9.8373,9.7637,9.8079,279200.0
2008-11-18 14:30:00,13.34,13.36,13.28,13.36,336400.0,9.8079,9.8226,9.7637,9.8226,336400.0
2008-11-18 14:40:00,13.36,13.4,13.22,13.23,346200.0,9.8226,9.852,9.7196,9.727,346200.0
2008-11-18 14:50:00,13.22,13.26,13.2,13.22,316000.0,9.7196,9.749,9.7049,9.7196,316000.0
2008-11-18 15:00:00,13.22,13.34,13.2,13.33,351800.0,9.7196,9.8079,9.7049,9.8005,351800.0
2008-11-18 15:10:00,13.33,13.37,13.26,13.34,352800.0,9.8005,9.8299,9.749,9.8079,352800.0
2008-11-18 15:20:00,13.34,13.4,13.3,13.37,546400.0,9.8079,9.852,9.7784,9.8299,546400.0
2008-11-18 15:30:00,13.36,13.44,13.27,13.4,587000.0,9.8226,9.8814,9.7564,9.852,587000.0
2008-11-18 15:40:00,13.4,13.51,13.37,13.49,1095200.0,9.852,9.9328,9.8299,9.9181,1095200.0
2008-11-18 15:50:00,13.49,13.56,13.44,13.5,1451600.0,9.9181,9.9696,9.8814,9.9255,1451600.0
2008-11-19 09:30:00,13.47,13.88,13.47,13.87,749400.0,9.9034,10.2049,9.9034,10.1975,749400.0
2008-11-19 09:40:00,13.88,13.89,13.69,13.73,514600.0,10.2049,10.2122,10.0652,10.0946,514600.0
2008-11-19 09:50:00,13.73,13.77,13.65,13.7,684000.0,10.0946,10.124,10.0358,10.0725,684000.0
2008-11-19 10:00:00,13.7,13.81,13.68,13.79,573400.0,10.0725,10.1534,10.0578,10.1387,573400.0
2008-11-19 10:10:00,13.78,13.8,13.65,13.72,535400.0,10.1313,10.1461,10.0358,10.0872,535400.0
2008-11-19 10:20:00,13.72,13.77,13.65,13.71,442000.0,10.0872,10.124,10.0358,10.0799,442000.0
2008-11-19 10:30:00,13.71,13.71,13.63,13.66,387000.0,10.0799,10.0799,10.0211,10.0431,387000.0
2008-11-19 10:40:00,13.66,13.7,13.6,13.61,557400.0,10.0431,10.0725,9.999,10.0064,557400.0
2008-11-19 10:50:00,13.61,13.63,13.53,13.56,440400.0,10.0064,10.0211,9.9475,9.9696,440400.0
2008-11-19 11:00:00,13.56,13.61,13.55,13.61,471800.0,9.9696,10.0064,9.9622,10.0064,471800.0
2008-11-19 11:10:00,13.61,13.63,13.55,13.61,319400.0,10.0064,10.0211,9.9622,10.0064,319400.0
2008-11-19 11:20:00,13.6,13.61,13.5,13.51,296400.0,9.999,10.0064,9.9255,9.9328,296400.0
2008-11-19 11:30:00,13.52,13.54,13.47,13.49,515200.0,9.9402,9.9549,9.9034,9.9181,515200.0
2008-11-19 11:40:00,13.5,13.56,13.47,13.52,273000.0,9.9255,9.9696,9.9034,9.9402,273000.0
2008-11-19 11:50:00,13.52,13.62,13.52,13.59,287200.0,9.9402,10.0137,9.9402,9.9917,287200.0
2008-11-19 12:00:00,13.59,13.66,13.58,13.61,522000.0,9.9917,10.0431,9.9843,10.0064,522000.0
2008-11-19 12:10:00,13.61,13.62,13.5,13.51,218600.0,10.0064,10.0137,9.9255,9.9328,218600.0
2008-11-19 12:20:00,13.51,13.53,13.46,13.49,208000.0,9.9328,9.9475,9.8961,9.9181,208000.0
2008-11-19 12:30:00,13.49,13.61,13.49,13.61,214800.0,9.9181,10.0064,9.9181,10.0064,214800.0
2008-11-19 12:40:00,13.61,13.65,13.61,13.63,169600.0,10.0064,10.0358,10.0064,10.0211,169600.0
2008-11-19 12:50:00,13.63,13.68,13.61,13.67,167600.0,10.0211,10.0578,10.0064,10.0505,167600.0
2008-11-19 13:00:00,13.67,13.72,13.66,13.68,238000.0,10.0505,10.0872,10.0431,10.0578,238000.0
2008-11-19 13:10:00,13.68,13.7,13.62,13.63,215600.0,10.0578,10.0725,10.0137,10.0211,215600.0
2008-11-19 13:20:00,13.63,13.65,13.58,13.58,148400.0,10.0211,10.0358,9.9843,9.9843,148400.0
2008-11-19 13:30:00,13.58,13.58,13.49,13.53,272600.0,9.9843,9.9843,9.9181,9.9475,272600.0
2008-11-19 13:40:00,13.53,13.6,13.52,13.59,202600.0,9.9475,9.999,9.9402,9.9917,202600.0
2008-11-19 13:50:00,13.59,13.61,13.58,13.6,198400.0,9.9917,10.0064,9.9843,9.999,198400.0
2008-11-19 14:00:00,13.6,13.6,13.47,13.52,383400.0,9.999,9.999,9.9034,9.9402,383400.0
2008-11-19 14:10:00,13.52,13.55,13.49,13.49,286400.0,9.9402,9.9622,9.9181,9.9181,286400.0
2008-11-19 14:20:00,13.49,13.51,13.44,13.46,501800.0,9.9181,9.9328,9.8814,9.8961,501800.0
2008-11-19 14:30:00,13.46,13.49,13.43,13.47,475400.0,9.8961,9.9181,9.874,9.9034,475400.0
2008-11-19 14:40:00,13.47,13.63,13.46,13.61,526600.0,9.9034,10.0211,9.8961,10.0064,526600.0
2008-11-19 14:50:00,13.61,13.61,13.49,13.56,419000.0,10.0064,10.0064,9.9181,9.9696,419000.0
2008-11-19 15:00:00,13.56,13.56,13.46,13.47,883800.0,9.9696,9.9696,9.8961,9.9034,883800.0
2008-11-19 15:10:00,13.47,13.47,13.35,13.36,1287600.0,9.9034,9.9034,9.8152,9.8226,1287600.0
2008-11-19 15:20:00,13.36,13.47,13.33,13.47,1053600.0,9.8226,9.9034,9.8005,9.9034,1053600.0
2008-11-19 15:30:00,13.47,13.53,13.44,13.48,1041000.0,9.9034,9.9475,9.8814,9.9108,1041000.0
2008-11-19 15:40:00,13.48,13.52,13.37,13.41,1259800.0,9.9108,9.9402,9.8299,9.8593,1259800.0
2008-11-19 15:50:00,13.42,13.42,13.29,13.3,1476600.0,9.8667,9.8667,9.7711,9.7784,1476600.0
2008-11-20 09:30:00,13.22,13.42,13.14,13.28,447800.0,9.7196,9.8667,9.6608,9.7637,447800.0
2008-11-20 09:40:00,13.28,13.3,13.22,13.26,648200.0,9.7637,9.7784,9.7196,9.749,648200.0
2008-11-20 09:50:00,13.26,13.27,13.18,13.2,407400.0,9.749,9.7564,9.6902,9.7049,407400.0
2008-11-20 10:00:00,13.2,13.2,13.05,13.08,744600.0,9.7049,9.7049,9.5946,9.6167,744600.0
2008-11-20 10:10:00,13.08,13.18,13.07,13.16,698200.0,9.6167,9.6902,9.6093,9.6755,698200.0
2008-11-20 10:20:00,13.15,13.22,13.11,13.2,522000.0,9.6682,9.7196,9.6387,9.7049,522000.0
2008-11-20 10:30:00,13.2,13.27,13.1,13.11,690800.0,9.7049,9.7564,9.6314,9.6387,690800.0
2008-11-20 10:40:00,13.11,13.34,13.09,13.26,807200.0,9.6387,9.8079,9.624,9.749,807200.0
2008-11-20 10:50:00,13.26,13.31,13.19,13.31,679000.0,9.749,9.7858,9.6976,9.7858,679000.0
2008-11-20 11:00:00,13.31,13.37,13.29,13.31,820600.0,9.7858,9.8299,9.7711,9.7858,820600.0
2008-11-20 11:10:00,13.32,13.38,13.23,13.24,875800.0,9.7931,9.8373,9.727,9.7343,875800.0
2008-11-20 11:20:00,13.24,13.26,13.15,13.19,870600.0,9.7343,9.749,9.6682,9.6976,870600.0
2008-11-20 11:30:00,13.18,13.19,13.13,13.18,308600.0,9.6902,9.6976,9.6535,9.6902,308600.0
2008-11-20 11:40:00,13.18,13.22,13.15,13.22,347000.0,9.6902,9.7196,9.6682,9.7196,347000.0
2008-11-20 11:50:00,13.22,13.22,13.13,13.17,307400.0,9.7196,9.7196,9.6535,9.6829,307400.0
2008-11-20 12:00:00,13.15,13.16,13.05,13.11,385400.0,9.6682,9.6755,9.5946,9.6387,385400.0
2008-11-20 12:10:00,13.1,13.17,13.06,13.1,331400.0,9.6314,9.6829,9.602,9.6314,331400.0
2008-11-20 12:20:00,13.1,13.22,13.1,13.2,415400.0,9.6314,9.7196,9.6314,9.7049,415400.0
2008-11-20 12:30:00,13.19,13.26,13.15,13.21,523600.0,9.6976,9.749,9.6682,9.7123,523600.0
2008-11-20 12:40:00,13.22,13.31,13.2,13.31,335600.0,9.7196,9.7858,9.7049,9.7858,335600.0
2008-11-20 12:50:00,13.31,13.34,13.21,13.21,475400.0,9.7858,9.8079,9.7123,9.7123,475400.0
2008-11-20 13:00:00,13.21,13.21,13.12,13.15,407600.0,9.7123,9.7123,9.6461,9.6682,407600.0
2008-11-20 13:10:00,13.16,13.24,13.12,13.13,413400.0,9.6755,9.7343,9.6461,9.6535,413400.0
2008-11-20 13:20:00,13.13,13.15,13.05,13.06,414000.0,9.6535,9.6682,9.5946,9.602,414000.0
2008-11-20 13:30:00,13.05,13.09,13.01,13.06,536800.0,9.5946,9.624,9.5652,9.602,536800.0
2008-11-20 13:40:00,13.05,13.11,13.02,13.06,325400.0,9.5946,9.6387,9.5726,9.602,325400.0
2008-11-20 13:50:00,13.06,13.15,13.06,13.15,447400.0,9.602,9.6682,9.602,9.6682,447400.0
2008-11-20 14:00:00,13.15,13.17,13.02,13.03,464000.0,9.6682,9.6829,9.5726,9.5799,464000.0
2008-11-20 14:10:00,13.03,13.06,12.98,12.99,986800.0,9.5799,9.602,9.5432,9.5505,986800.0
2008-11-20 14:20:00,12.99,13.03,12.95,12.95,286600.0,9.5505,9.5799,9.5211,9.5211,286600.0
2008-11-20 14:30:00,12.95,13.02,12.95,12.99,247800.0,9.5211,9.5726,9.5211,9.5505,247800.0
2008-11-20 14:40:00,12.99,13.03,12.95,12.95,298600.0,9.5505,9.5799,9.5211,9.5211,298600.0
2008-11-20 14:50:00,12.96,12.98,12.93,12.98,398000.0,9.5285,9.5432,9.5064,9.5432,398000.0
2008-11-20 15:00:00,12.98,13.03,12.9,12.96,566800.0,9.5432,9.5799,9.4844,9.5285,566800.0
2008-11-20 15:10:00,12.96,13.02,12.86,12.88,692800.0,9.5285,9.5726,9.4549,9.4696,692800.0
2008-11-20 15:20:00,12.88,12.92,12.82,12.83,873400.0,9.4696,9.4991,9.4255,9.4329,873400.0
2008-11-20 15:30:00,12.82,12.84,12.65,12.65,1208600.0,9.4255,9.4402,9.3005,9.3005,1208600.0
2008-11-20 15:40:00,12.65,12.66,12.5,12.51,2278200.0,9.3005,9.3079,9.1903,9.1976,2278200.0
2008-11-20 15:50:00,12.51,12.56,12.1,12.24,3954600.0,9.1976,9.2344,8.8962,8.9991,3954600.0
2008-11-21 09:30:00,12.47,12.62,12.09,12.55,1485200.0,9.1682,9.2785,8.8888,9.227,1485200.0
2008-11-21 09:40:00,12.54,12.58,12.45,12.47,695000.0,9.2197,9.2491,9.1535,9.1682,695000.0
2008-11-21 09:50:00,12.47,12.48,12.33,12.42,581200.0,9.1682,9.1756,9.0653,9.1314,581200.0
2008-11-21 10:00:00,12.42,12.49,12.4,12.45,755200.0,9.1314,9.1829,9.1167,9.1535,755200.0
2008-11-21 10:10:00,12.45,12.5,12.38,12.4,759400.0,9.1535,9.1903,9.102,9.1167,759400.0
2008-11-21 10:20:00,12.4,12.46,12.34,12.35,546200.0,9.1167,9.1609,9.0726,9.08,546200.0
2008-11-21 10:30:00,12.35,12.49,12.35,12.49,570600.0,9.08,9.1829,9.08,9.1829,570600.0
2008-11-21 10:40:00,12.49,12.56,12.47,12.49,570800.0,9.1829,9.2344,9.1682,9.1829,570800.0
2008-11-21 10:50:00,12.49,12.51,12.33,12.35,550800.0,9.1829,9.1976,9.0653,9.08,550800.0
2008-11-21 11:00:00,12.35,12.37,12.15,12.22,746400.0,9.08,9.0947,8.9329,8.9844,746400.0
2008-11-21 11:10:00,12.22,12.39,12.22,12.37,655200.0,8.9844,9.1094,8.9844,9.0947,655200.0
2008-11-21 11:20:00,12.37,12.45,12.35,12.4,490600.0,9.0947,9.1535,9.08,9.1167,490600.0
2008-11-21 11:30:00,12.4,12.53,12.39,12.5,459000.0,9.1167,9.2123,9.1094,9.1903,459000.0
2008-11-21 11:40:00,12.5,12.54,12.44,12.44,422800.0,9.1903,9.2197,9.1462,9.1462,422800.0
2008-11-21 11:50:00,12.44,12.46,12.34,12.35,383000.0,9.1462,9.1609,9.0726,9.08,383000.0
2008-11-21 12:00:00,12.35,12.47,12.32,12.45,451800.0,9.08,9.1682,9.0579,9.1535,451800.0
2008-11-21 12:10:00,12.45,12.52,12.4,12.43,410000.0,9.1535,9.205,9.1167,9.1388,410000.0
2008-11-21 12:20:00,12.43,12.53,12.42,12.53,388600.0,9.1388,9.2123,9.1314,9.2123,388600.0
2008-11-21 12:30:00,12.53,12.58,12.49,12.56,297400.0,9.2123,9.2491,9.1829,9.2344,297400.0
2008-11-21 12:40:00,12.56,12.61,12.54,12.54,317600.0,9.2344,9.2711,9.2197,9.2197,317600.0
2008-11-21 12:50:00,12.54,12.61,12.53,12.53,367600.0,9.2197,9.2711,9.2123,9.2123,367600.0
2008-11-21 13:00:00,12.54,12.55,12.46,12.5,268200.0,9.2197,9.227,9.1609,9.1903,268200.0
2008-11-21 13:10:00,12.49,12.54,12.46,12.51,312200.0,9.1829,9.2197,9.1609,9.1976,312200.0
2008-11-21 13:20:00,12.51,12.51,12.38,12.44,242200.0,9.1976,9.1976,9.102,9.1462,242200.0
2008-11-21 13:30:00,12.44,12.47,12.39,12.42,350600.0,9.1462,9.1682,9.1094,9.1314,350600.0
2008-11-21 13:40:00,12.41,12.54,12.4,12.49,321800.0,9.1241,9.2197,9.1167,9.1829,321800.0
2008-11-21 13:50:00,12.49,12.49,12.32,12.32,354400.0,9.1829,9.1829,9.0579,9.0579,354400.0
2008-11-21 14:00:00,12.32,12.5,12.3,12.43,487600.0,9.0579,9.1903,9.0432,9.1388,487600.0
2008-11-21 14:10:00,12.44,12.49,12.38,12.4,352400.0,9.1462,9.1829,9.102,9.1167,352400.0
2008-11-21 14:20:00,12.39,12.53,12.38,12.45,414200.0,9.1094,9.2123,9.102,9.1535,414200.0
2008-11-21 14:30:00,12.45,12.45,12.36,12.44,518800.0,9.1535,9.1535,9.0873,9.1462,518800.0
2008-11-21 14:40:00,12.44,12.56,12.33,12.55,572800.0,9.1462,9.2344,9.0653,9.227,572800.0
2008-11-21 14:50:00,12.55,12.58,12.43,12.46,997600.0,9.227,9.2491,9.1388,9.1609,997600.0
2008-11-21 15:00:00,12.45,12.7,12.44,12.62,733400.0,9.1535,9.3373,9.1462,9.2785,733400.0
2008-11-21 15:10:00,12.62,12.79,12.57,12.77,671400.0,9.2785,9.4035,9.2417,9.3888,671400.0
2008-11-21 15:20:00,12.77,12.81,12.63,12.78,811400.0,9.3888,9.4182,9.2858,9.3961,811400.0
2008-11-21 15:30:00,12.78,13.05,12.74,12.99,780200.0,9.3961,9.5946,9.3667,9.5505,780200.0
2008-11-21 15:40:00,12.99,13.1,12.88,13.1,1357400.0,9.5505,9.6314,9.4696,9.6314,1357400.0
2008-11-21 15:50:00,13.1,13.18,12.96,13.1,1536200.0,9.6314,9.6902,9.5285,9.6314,1536200.0
2008-11-24 09:30:00,13.26,13.51,13.11,13.22,489200.0,9.749,9.9328,9.6387,9.7196,489200.0
2008-11-24 09:40:00,13.23,13.25,13.1,13.18,514000.0,9.727,9.7417,9.6314,9.6902,514000.0
2008-11-24 09:50:00,13.18,13.21,13.1,13.21,388600.0,9.6902,9.7123,9.6314,9.7123,388600.0
2008-11-24 10:00:00,13.21,13.35,13.21,13.32,502200.0,9.7123,9.8152,9.7123,9.7931,502200.0
2008-11-24 10:10:00,13.32,13.46,13.32,13.43,542000.0,9.7931,9.8961,9.7931,9.874,542000.0
2008-11-24 10:20:00,13.42,13.52,13.39,13.52,640000.0,9.8667,9.9402,9.8446,9.9402,640000.0
2008-11-24 10:30:00,13.52,13.63,13.5,13.51,526800.0,9.9402,10.0211,9.9255,9.9328,526800.0
2008-11-24 10:40:00,13.52,13.54,13.49,13.49,394200.0,9.9402,9.9549,9.9181,9.9181,394200.0
2008-11-24 10:50:00,13.49,13.5,13.38,13.44,358400.0,9.9181,9.9255,9.8373,9.8814,358400.0
2008-11-24 11:00:00,13.43,13.49,13.4,13.41,340800.0,9.874,9.9181,9.852,9.8593,340800.0
2008-11-24 11:10:00,13.41,13.47,13.39,13.4,284600.0,9.8593,9.9034,9.8446,9.852,284600.0
2008-11-24 11:20:00,13.41,13.52,13.4,13.45,388200.0,9.8593,9.9402,9.852,9.8887,388200.0
2008-11-24 11:30:00,13.44,13.52,13.44,13.47,335600.0,9.8814,9.9402,9.8814,9.9034,335600.0
2008-11-24 11:40:00,13.47,13.51,13.46,13.47,250800.0,9.9034,9.9328,9.8961,9.9034,250800.0
2008-11-24 11:50:00,13.47,13.48,13.38,13.38,209800.0,9.9034,9.9108,9.8373,9.8373,209800.0
2008-11-24 12:00:00,13.38,13.42,13.34,13.37,249200.0,9.8373,9.8667,9.8079,9.8299,249200.0
2008-11-24 12:10:00,13.37,13.37,13.28,13.29,272000.0,9.8299,9.8299,9.7637,9.7711,272000.0
2008-11-24 12:20:00,13.29,13.31,13.22,13.26,251600.0,9.7711,9.7858,9.7196,9.749,251600.0
2008-11-24 12:30:00,13.26,13.34,13.24,13.28,269200.0,9.749,9.8079,9.7343,9.7637,269200.0
2008-11-24 12:40:00,13.27,13.35,13.24,13.34,201400.0,9.7564,9.8152,9.7343,9.8079,201400.0
2008-11-24 12:50:00,13.34,13.41,13.33,13.4,236800.0,9.8079,9.8593,9.8005,9.852,236800.0
2008-11-24 13:00:00,13.4,13.43,13.36,13.36,254800.0,9.852,9.874,9.8226,9.8226,254800.0
2008-11-24 13:10:00,13.36,13.4,13.33,13.4,211000.0,9.8226,9.852,9.8005,9.852,211000.0
2008-11-24 13:20:00,13.38,13.42,13.35,13.42,238600.0,9.8373,9.8667,9.8152,9.8667,238600.0
2008-11-24 13:30:00,13.42,13.44,13.35,13.36,276200.0,9.8667,9.8814,9.8152,9.8226,276200.0
2008-11-24 13:40:00,13.36,13.38,13.32,13.35,179400.0,9.8226,9.8373,9.7931,9.8152,179400.0
2008-11-24 13:50:00,13.35,13.45,13.33,13.45,340800.0,9.8152,9.8887,9.8005,9.8887,340800.0
2008-11-24 14:00:00,13.46,13.46,13.22,13.26,384000.0,9.8961,9.8961,9.7196,9.749,384000.0
2008-11-24 14:10:00,13.27,13.29,13.22,13.29,307800.0,9.7564,9.7711,9.7196,9.7711,307800.0
2008-11-24 14:20:00,13.3,13.44,13.29,13.38,468600.0,9.7784,9.8814,9.7711,9.8373,468600.0
2008-11-24 14:30:00,13.38,13.46,13.3,13.34,443000.0,9.8373,9.8961,9.7784,9.8079,443000.0
2008-11-24 14:40:00,13.36,13.38,13.22,13.24,355200.0,9.8226,9.8373,9.7196,9.7343,355200.0
2008-11-24 14:50:00,13.24,13.38,13.24,13.38,239800.0,9.7343,9.8373,9.7343,9.8373,239800.0
2008-11-24 15:00:00,13.38,13.49,13.36,13.49,534600.0,9.8373,9.9181,9.8226,9.9181,534600.0
2008-11-24 15:10:00,13.49,13.59,13.45,13.57,698400.0,9.9181,9.9917,9.8887,9.977,698400.0
2008-11-24 15:20:00,13.57,13.67,13.54,13.66,850600.0,9.977,10.0505,9.9549,10.0431,850600.0
2008-11-24 15:30:00,13.66,13.67,13.58,13.63,723800.0,10.0431,10.0505,9.9843,10.0211,723800.0
2008-11-24 15:40:00,13.63,13.69,13.62,13.63,964200.0,10.0211,10.0652,10.0137,10.0211,964200.0
2008-11-24 15:50:00,13.63,13.65,13.4,13.48,1581200.0,10.0211,10.0358,9.852,9.9108,1581200.0
2008-11-25 09:30:00,13.69,13.92,13.43,13.52,831200.0,10.0652,10.2343,9.874,9.9402,831200.0
2008-11-25 09:40:00,13.5,13.73,13.5,13.72,1005000.0,9.9255,10.0946,9.9255,10.0872,1005000.0
2008-11-25 09:50:00,13.72,13.74,13.65,13.69,514200.0,10.0872,10.1019,10.0358,10.0652,514200.0
2008-11-25 10:00:00,13.69,13.74,13.6,13.68,706400.0,10.0652,10.1019,9.999,10.0578,706400.0
2008-11-25 10:10:00,13.68,13.7,13.53,13.58,473000.0,10.0578,10.0725,9.9475,9.9843,473000.0
2008-11-25 10:20:00,13.59,13.74,13.56,13.72,490600.0,9.9917,10.1019,9.9696,10.0872,490600.0
2008-11-25 10:30:00,13.72,13.75,13.7,13.72,526200.0,10.0872,10.1093,10.0725,10.0872,526200.0
2008-11-25 10:40:00,13.72,13.74,13.59,13.59,791600.0,10.0872,10.1019,9.9917,9.9917,791600.0
2008-11-25 10:50:00,13.59,13.69,13.59,13.67,483800.0,9.9917,10.0652,9.9917,10.0505,483800.0
2008-11-25 11:00:00,13.66,13.68,13.55,13.58,391600.0,10.0431,10.0578,9.9622,9.9843,391600.0
2008-11-25 11:10:00,13.59,13.74,13.58,13.72,291600.0,9.9917,10.1019,9.9843,10.0872,291600.0
2008-11-25 11:20:00,13.72,13.74,13.69,13.7,257800.0,10.0872,10.1019,10.0652,10.0725,257800.0
2008-11-25 11:30:00,13.69,13.71,13.65,13.66,263800.0,10.0652,10.0799,10.0358,10.0431,263800.0
2008-11-25 11:40:00,13.65,13.74,13.61,13.72,335000.0,10.0358,10.1019,10.0064,10.0872,335000.0
2008-11-25 11:50:00,13.73,13.75,13.68,13.69,269600.0,10.0946,10.1093,10.0578,10.0652,269600.0
2008-11-25 12:00:00,13.7,13.72,13.62,13.65,272200.0,10.0725,10.0872,10.0137,10.0358,272200.0
2008-11-25 12:10:00,13.65,13.65,13.57,13.59,329600.0,10.0358,10.0358,9.977,9.9917,329600.0
2008-11-25 12:20:00,13.59,13.62,13.54,13.61,284600.0,9.9917,10.0137,9.9549,10.0064,284600.0
2008-11-25 12:30:00,13.61,13.69,13.61,13.63,207200.0,10.0064,10.0652,10.0064,10.0211,207200.0
2008-11-25 12:40:00,13.63,13.63,13.54,13.54,280800.0,10.0211,10.0211,9.9549,9.9549,280800.0
2008-11-25 12:50:00,13.54,13.61,13.52,13.57,276200.0,9.9549,10.0064,9.9402,9.977,276200.0
2008-11-25 13:00:00,13.59,13.63,13.56,13.61,211800.0,9.9917,10.0211,9.9696,10.0064,211800.0
2008-11-25 13:10:00,13.6,13.65,13.57,13.63,219600.0,9.999,10.0358,9.977,10.0211,219600.0
2008-11-25 13:20:00,13.63,13.7,13.6,13.66,242000.0,10.0211,10.0725,9.999,10.0431,242000.0
2008-11-25 13:30:00,13.66,13.71,13.66,13.71,180200.0,10.0431,10.0799,10.0431,10.0799,180200.0
2008-11-25 13:40:00,13.71,13.72,13.65,13.69,223000.0,10.0799,10.0872,10.0358,10.0652,223000.0
2008-11-25 13:50:00,13.69,13.69,13.6,13.6,242000.0,10.0652,10.0652,9.999,9.999,242000.0
2008-11-25 14:00:00,13.6,13.63,13.57,13.59,289200.0,9.999,10.0211,9.977,9.9917,289200.0
2008-11-25 14:10:00,13.59,13.59,13.51,13.55,326600.0,9.9917,9.9917,9.9328,9.9622,326600.0
2008-11-25 14:20:00,13.55,13.6,13.52,13.54,256000.0,9.9622,9.999,9.9402,9.9549,256000.0
2008-11-25 14:30:00,13.54,13.63,13.53,13.63,307800.0,9.9549,10.0211,9.9475,10.0211,307800.0
2008-11-25 14:40:00,13.63,13.63,13.58,13.61,214600.0,10.0211,10.0211,9.9843,10.0064,214600.0
2008-11-25 14:50:00,13.61,13.74,13.59,13.74,318600.0,10.0064,10.1019,9.9917,10.1019,318600.0
2008-11-25 15:00:00,13.73,13.78,13.66,13.67,618000.0,10.0946,10.1313,10.0431,10.0505,618000.0
2008-11-25 15:10:00,13.67,13.76,13.65,13.69,471000.0,10.0505,10.1166,10.0358,10.0652,471000.0
2008-11-25 15:20:00,13.7,13.71,13.62,13.7,407800.0,10.0725,10.0799,10.0137,10.0725,407800.0
2008-11-25 15:30:00,13.69,13.78,13.64,13.74,589800.0,10.0652,10.1313,10.0284,10.1019,589800.0
2008-11-25 15:40:00,13.74,13.86,13.69,13.82,721200.0,10.1019,10.1902,10.0652,10.1608,721200.0
2008-11-25 15:50:00,13.81,13.85,13.71,13.78,946200.0,10.1534,10.1828,10.0799,10.1313,946200.0
2008-11-26 09:30:00,13.58,13.76,13.53,13.74,305200.0,9.9843,10.1166,9.9475,10.1019,305200.0
2008-11-26 09:40:00,13.74,13.79,13.7,13.78,262600.0,10.1019,10.1387,10.0725,10.1313,262600.0
2008-11-26 09:50:00,13.79,13.8,13.65,13.71,297600.0,10.1387,10.1461,10.0358,10.0799,297600.0
2008-11-26 10:00:00,13.71,13.73,13.64,13.65,292200.0,10.0799,10.0946,10.0284,10.0358,292200.0
2008-11-26 10:10:00,13.66,13.78,13.61,13.77,319800.0,10.0431,10.1313,10.0064,10.124,319800.0
2008-11-26 10:20:00,13.77,13.86,13.77,13.85,253600.0,10.124,10.1902,10.124,10.1828,253600.0
2008-11-26 10:30:00,13.85,13.86,13.79,13.85,222400.0,10.1828,10.1902,10.1387,10.1828,222400.0
2008-11-26 10:40:00,13.85,13.86,13.8,13.81,114200.0,10.1828,10.1902,10.1461,10.1534,114200.0
2008-11-26 10:50:00,13.81,13.88,13.81,13.85,250000.0,10.1534,10.2049,10.1534,10.1828,250000.0
2008-11-26 11:00:00,13.85,13.86,13.8,13.81,162600.0,10.1828,10.1902,10.1461,10.1534,162600.0
2008-11-26 11:10:00,13.81,13.88,13.81,13.87,152400.0,10.1534,10.2049,10.1534,10.1975,152400.0
2008-11-26 11:20:00,13.87,13.89,13.81,13.81,226200.0,10.1975,10.2122,10.1534,10.1534,226200.0
2008-11-26 11:30:00,13.8,13.83,13.76,13.79,187000.0,10.1461,10.1681,10.1166,10.1387,187000.0
2008-11-26 11:40:00,13.79,13.87,13.74,13.87,237400.0,10.1387,10.1975,10.1019,10.1975,237400.0
2008-11-26 11:50:00,13.87,13.87,13.77,13.8,147200.0,10.1975,10.1975,10.124,10.1461,147200.0
2008-11-26 12:00:00,13.8,13.82,13.78,13.78,157800.0,10.1461,10.1608,10.1313,10.1313,157800.0
2008-11-26 12:10:00,13.78,13.79,13.75,13.78,188200.0,10.1313,10.1387,10.1093,10.1313,188200.0
2008-11-26 12:20:00,13.78,13.8,13.78,13.8,184600.0,10.1313,10.1461,10.1313,10.1461,184600.0
2008-11-26 12:30:00,13.8,13.87,13.79,13.85,170000.0,10.1461,10.1975,10.1387,10.1828,170000.0
2008-11-26 12:40:00,13.85,13.89,13.84,13.85,224200.0,10.1828,10.2122,10.1755,10.1828,224200.0
2008-11-26 12:50:00,13.85,13.86,13.83,13.86,128800.0,10.1828,10.1902,10.1681,10.1902,128800.0
2008-11-26 13:00:00,13.85,13.87,13.83,13.85,196600.0,10.1828,10.1975,10.1681,10.1828,196600.0
2008-11-26 13:10:00,13.85,13.86,13.81,13.83,129800.0,10.1828,10.1902,10.1534,10.1681,129800.0
2008-11-26 13:20:00,13.83,13.86,13.8,13.85,161400.0,10.1681,10.1902,10.1461,10.1828,161400.0
2008-11-26 13:30:00,13.84,13.86,13.81,13.83,141600.0,10.1755,10.1902,10.1534,10.1681,141600.0
2008-11-26 13:40:00,13.83,13.86,13.81,13.83,159000.0,10.1681,10.1902,10.1534,10.1681,159000.0
2008-11-26 13:50:00,13.83,13.85,13.81,13.83,178400.0,10.1681,10.1828,10.1534,10.1681,178400.0
2008-11-26 14:00:00,13.83,13.83,13.79,13.82,204200.0,10.1681,10.1681,10.1387,10.1608,204200.0
2008-11-26 14:10:00,13.82,13.84,13.8,13.83,169000.0,10.1608,10.1755,10.1461,10.1681,169000.0
2008-11-26 14:20:00,13.83,13.87,13.81,13.85,337400.0,10.1681,10.1975,10.1534,10.1828,337400.0
2008-11-26 14:30:00,13.85,13.9,13.85,13.86,456000.0,10.1828,10.2196,10.1828,10.1902,456000.0
2008-11-26 14:40:00,13.86,13.92,13.83,13.84,345200.0,10.1902,10.2343,10.1681,10.1755,345200.0
2008-11-26 14:50:00,13.85,13.87,13.8,13.85,350000.0,10.1828,10.1975,10.1461,10.1828,350000.0
2008-11-26 15:00:00,13.85,13.87,13.81,13.85,455800.0,10.1828,10.1975,10.1534,10.1828,455800.0
2008-11-26 15:10:00,13.84,13.88,13.83,13.84,522400.0,10.1755,10.2049,10.1681,10.1755,522400.0
2008-11-26 15:20:00,13.84,13.87,13.82,13.85,436400.0,10.1755,10.1975,10.1608,10.1828,436400.0
2008-11-26 15:30:00,13.85,13.87,13.81,13.83,631200.0,10.1828,10.1975,10.1534,10.1681,631200.0
2008-11-26 15:40:00,13.84,13.86,13.75,13.77,672800.0,10.1755,10.1902,10.1093,10.124,672800.0
2008-11-26 15:50:00,13.77,13.86,13.75,13.85,850000.0,10.124,10.1902,10.1093,10.1828,850000.0
2008-11-28 09:30:00,13.83,13.96,13.76,13.9,287400.0,10.1681,10.2637,10.1166,10.2196,287400.0
2008-11-28 09:40:00,13.9,13.9,13.74,13.76,211800.0,10.2196,10.2196,10.1019,10.1166,211800.0
2008-11-28 09:50:00,13.75,13.88,13.75,13.83,108600.0,10.1093,10.2049,10.1093,10.1681,108600.0
2008-11-28 10:00:00,13.82,13.86,13.8,13.85,133600.0,10.1608,10.1902,10.1461,10.1828,133600.0
2008-11-28 10:10:00,13.85,13.86,13.81,13.81,208000.0,10.1828,10.1902,10.1534,10.1534,208000.0
2008-11-28 10:20:00,13.81,13.86,13.75,13.85,210200.0,10.1534,10.1902,10.1093,10.1828,210200.0
2008-11-28 10:30:00,13.85,13.88,13.83,13.87,159800.0,10.1828,10.2049,10.1681,10.1975,159800.0
2008-11-28 10:40:00,13.87,13.93,13.85,13.88,144200.0,10.1975,10.2416,10.1828,10.2049,144200.0
2008-11-28 10:50:00,13.88,13.88,13.83,13.83,179800.0,10.2049,10.2049,10.1681,10.1681,179800.0
2008-11-28 11:00:00,13.83,13.86,13.81,13.85,126400.0,10.1681,10.1902,10.1534,10.1828,126400.0
2008-11-28 11:10:00,13.85,13.86,13.81,13.83,109600.0,10.1828,10.1902,10.1534,10.1681,109600.0
2008-11-28 11:20:00,13.83,13.9,13.83,13.87,211000.0,10.1681,10.2196,10.1681,10.1975,211000.0
2008-11-28 11:30:00,13.87,13.87,13.8,13.84,159200.0,10.1975,10.1975,10.1461,10.1755,159200.0
2008-11-28 11:40:00,13.84,13.86,13.83,13.85,71200.0,10.1755,10.1902,10.1681,10.1828,71200.0
2008-11-28 11:50:00,13.85,13.86,13.83,13.85,109600.0,10.1828,10.1902,10.1681,10.1828,109600.0
2008-11-28 12:00:00,13.84,13.85,13.82,13.85,117600.0,10.1755,10.1828,10.1608,10.1828,117600.0
2008-11-28 12:10:00,13.85,13.86,13.82,13.83,110200.0,10.1828,10.1902,10.1608,10.1681,110200.0
2008-11-28 12:20:00,13.84,13.84,13.78,13.79,128400.0,10.1755,10.1755,10.1313,10.1387,128400.0
2008-11-28 12:30:00,13.78,13.83,13.76,13.78,118600.0,10.1313,10.1681,10.1166,10.1313,118600.0
2008-11-28 12:40:00,13.78,13.82,13.76,13.78,316400.0,10.1313,10.1608,10.1166,10.1313,316400.0
2008-11-28 12:50:00,13.78,13.83,13.76,13.8,398400.0,10.1313,10.1681,10.1166,10.1461,398400.0
2008-11-28 13:00:00,13.83,13.87,13.83,13.83,617000.0,10.1681,10.1975,10.1681,10.1681,617000.0
2008-11-28 13:10:00,13.83,13.83,13.83,13.83,2600.0,10.1681,10.1681,10.1681,10.1681,2600.0
2008-11-28 13:20:00,13.83,13.83,13.83,13.83,16200.0,10.1681,10.1681,10.1681,10.1681,16200.0
2008-11-28 13:30:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:40:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:50:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:00:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:10:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:20:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:30:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:40:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:50:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:00:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:10:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:20:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:30:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:40:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:50:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-12-01 09:30:00,13.59,13.74,13.53,13.71,492200.0,9.9917,10.1019,9.9475,10.0799,492200.0
2008-12-01 09:40:00,13.71,13.75,13.56,13.74,616200.0,10.0799,10.1093,9.9696,10.1019,616200.0
2008-12-01 09:50:00,13.74,13.77,13.69,13.72,422400.0,10.1019,10.124,10.0652,10.0872,422400.0
2008-12-01 10:00:00,13.71,13.77,13.7,13.75,349800.0,10.0799,10.124,10.0725,10.1093,349800.0
2008-12-01 10:10:00,13.75,13.76,13.71,13.74,256000.0,10.1093,10.1166,10.0799,10.1019,256000.0
2008-12-01 10:20:00,13.73,13.76,13.7,13.73,248400.0,10.0946,10.1166,10.0725,10.0946,248400.0
2008-12-01 10:30:00,13.72,13.75,13.7,13.75,230800.0,10.0872,10.1093,10.0725,10.1093,230800.0
2008-12-01 10:40:00,13.74,13.85,13.72,13.84,436200.0,10.1019,10.1828,10.0872,10.1755,436200.0
2008-12-01 10:50:00,13.84,13.87,13.73,13.8,499200.0,10.1755,10.1975,10.0946,10.1461,499200.0
2008-12-01 11:00:00,13.8,13.84,13.77,13.81,265000.0,10.1461,10.1755,10.124,10.1534,265000.0
2008-12-01 11:10:00,13.81,13.83,13.79,13.82,199000.0,10.1534,10.1681,10.1387,10.1608,199000.0
2008-12-01 11:20:00,13.81,13.85,13.79,13.81,197400.0,10.1534,10.1828,10.1387,10.1534,197400.0
2008-12-01 11:30:00,13.81,13.85,13.8,13.84,180000.0,10.1534,10.1828,10.1461,10.1755,180000.0
2008-12-01 11:40:00,13.84,13.88,13.83,13.87,261000.0,10.1755,10.2049,10.1681,10.1975,261000.0
2008-12-01 11:50:00,13.87,13.87,13.81,13.86,303400.0,10.1975,10.1975,10.1534,10.1902,303400.0
2008-12-01 12:00:00,13.86,13.9,13.81,13.87,275800.0,10.1902,10.2196,10.1534,10.1975,275800.0
2008-12-01 12:10:00,13.87,13.89,13.83,13.85,214800.0,10.1975,10.2122,10.1681,10.1828,214800.0
2008-12-01 12:20:00,13.84,13.85,13.78,13.78,262400.0,10.1755,10.1828,10.1313,10.1313,262400.0
2008-12-01 12:30:00,13.78,13.8,13.74,13.74,217400.0,10.1313,10.1461,10.1019,10.1019,217400.0
2008-12-01 12:40:00,13.74,13.85,13.74,13.83,174800.0,10.1019,10.1828,10.1019,10.1681,174800.0
2008-12-01 12:50:00,13.83,13.84,13.81,13.81,236800.0,10.1681,10.1755,10.1534,10.1534,236800.0
2008-12-01 13:00:00,13.82,13.84,13.81,13.84,110400.0,10.1608,10.1755,10.1534,10.1755,110400.0
2008-12-01 13:10:00,13.84,13.86,13.81,13.86,187600.0,10.1755,10.1902,10.1534,10.1902,187600.0
2008-12-01 13:20:00,13.87,13.87,13.8,13.83,195200.0,10.1975,10.1975,10.1461,10.1681,195200.0
2008-12-01 13:30:00,13.82,13.88,13.81,13.85,350000.0,10.1608,10.2049,10.1534,10.1828,350000.0
2008-12-01 13:40:00,13.85,13.86,13.73,13.74,464600.0,10.1828,10.1902,10.0946,10.1019,464600.0
2008-12-01 13:50:00,13.74,13.76,13.71,13.76,246400.0,10.1019,10.1166,10.0799,10.1166,246400.0
2008-12-01 14:00:00,13.76,13.76,13.67,13.73,308600.0,10.1166,10.1166,10.0505,10.0946,308600.0
2008-12-01 14:10:00,13.73,13.74,13.65,13.67,192600.0,10.0946,10.1019,10.0358,10.0505,192600.0
2008-12-01 14:20:00,13.67,13.77,13.66,13.76,265200.0,10.0505,10.124,10.0431,10.1166,265200.0
2008-12-01 14:30:00,13.77,13.79,13.74,13.76,333600.0,10.124,10.1387,10.1019,10.1166,333600.0
2008-12-01 14:40:00,13.74,13.84,13.73,13.79,344600.0,10.1019,10.1755,10.0946,10.1387,344600.0
2008-12-01 14:50:00,13.79,13.85,13.77,13.78,255600.0,10.1387,10.1828,10.124,10.1313,255600.0
2008-12-01 15:00:00,13.78,13.8,13.69,13.72,479400.0,10.1313,10.1461,10.0652,10.0872,479400.0
2008-12-01 15:10:00,13.72,13.8,13.69,13.76,436600.0,10.0872,10.1461,10.0652,10.1166,436600.0
2008-12-01 15:20:00,13.76,13.77,13.68,13.68,327000.0,10.1166,10.124,10.0578,10.0578,327000.0
2008-12-01 15:30:00,13.68,13.72,13.65,13.65,480800.0,10.0578,10.0872,10.0358,10.0358,480800.0
2008-12-01 15:40:00,13.65,13.65,13.5,13.54,715000.0,10.0358,10.0358,9.9255,9.9549,715000.0
2008-12-01 15:50:00,13.53,13.58,13.5,13.51,1291800.0,9.9475,9.9843,9.9255,9.9328,1291800.0
2008-12-02 09:30:00,13.69,13.76,13.51,13.63,483200.0,10.0652,10.1166,9.9328,10.0211,483200.0
2008-12-02 09:40:00,13.63,13.64,13.49,13.52,386800.0,10.0211,10.0284,9.9181,9.9402,386800.0
2008-12-02 09:50:00,13.51,13.58,13.49,13.55,405200.0,9.9328,9.9843,9.9181,9.9622,405200.0
2008-12-02 10:00:00,13.55,13.63,13.53,13.59,374000.0,9.9622,10.0211,9.9475,9.9917,374000.0
2008-12-02 10:10:00,13.6,13.65,13.56,13.64,341400.0,9.999,10.0358,9.9696,10.0284,341400.0
2008-12-02 10:20:00,13.63,13.66,13.58,13.61,257000.0,10.0211,10.0431,9.9843,10.0064,257000.0
2008-12-02 10:30:00,13.61,13.63,13.58,13.61,234400.0,10.0064,10.0211,9.9843,10.0064,234400.0
2008-12-02 10:40:00,13.61,13.65,13.59,13.6,224400.0,10.0064,10.0358,9.9917,9.999,224400.0
2008-12-02 10:50:00,13.6,13.62,13.58,13.62,223200.0,9.999,10.0137,9.9843,10.0137,223200.0
2008-12-02 11:00:00,13.62,13.63,13.59,13.61,174200.0,10.0137,10.0211,9.9917,10.0064,174200.0
2008-12-02 11:10:00,13.62,13.67,13.58,13.66,294400.0,10.0137,10.0505,9.9843,10.0431,294400.0
2008-12-02 11:20:00,13.66,13.7,13.63,13.65,489400.0,10.0431,10.0725,10.0211,10.0358,489400.0
2008-12-02 11:30:00,13.64,13.66,13.58,13.6,434600.0,10.0284,10.0431,9.9843,9.999,434600.0
2008-12-02 11:40:00,13.6,13.6,13.55,13.6,311400.0,9.999,9.999,9.9622,9.999,311400.0
2008-12-02 11:50:00,13.59,13.6,13.55,13.56,293600.0,9.9917,9.999,9.9622,9.9696,293600.0
2008-12-02 12:00:00,13.55,13.56,13.49,13.49,251800.0,9.9622,9.9696,9.9181,9.9181,251800.0
2008-12-02 12:10:00,13.5,13.52,13.44,13.51,417000.0,9.9255,9.9402,9.8814,9.9328,417000.0
2008-12-02 12:20:00,13.51,13.52,13.47,13.48,172200.0,9.9328,9.9402,9.9034,9.9108,172200.0
2008-12-02 12:30:00,13.48,13.52,13.48,13.51,192800.0,9.9108,9.9402,9.9108,9.9328,192800.0
2008-12-02 12:40:00,13.51,13.56,13.5,13.55,177400.0,9.9328,9.9696,9.9255,9.9622,177400.0
2008-12-02 12:50:00,13.55,13.56,13.52,13.55,164200.0,9.9622,9.9696,9.9402,9.9622,164200.0
2008-12-02 13:00:00,13.54,13.58,13.49,13.5,200800.0,9.9549,9.9843,9.9181,9.9255,200800.0
2008-12-02 13:10:00,13.5,13.54,13.5,13.52,303200.0,9.9255,9.9549,9.9255,9.9402,303200.0
2008-12-02 13:20:00,13.52,13.58,13.52,13.56,424200.0,9.9402,9.9843,9.9402,9.9696,424200.0
2008-12-02 13:30:00,13.56,13.57,13.5,13.52,595600.0,9.9696,9.977,9.9255,9.9402,595600.0
2008-12-02 13:40:00,13.52,13.55,13.52,13.53,227600.0,9.9402,9.9622,9.9402,9.9475,227600.0
2008-12-02 13:50:00,13.54,13.55,13.47,13.47,233000.0,9.9549,9.9622,9.9034,9.9034,233000.0
2008-12-02 14:00:00,13.47,13.52,13.42,13.43,424200.0,9.9034,9.9402,9.8667,9.874,424200.0
2008-12-02 14:10:00,13.44,13.47,13.4,13.44,596400.0,9.8814,9.9034,9.852,9.8814,596400.0
2008-12-02 14:20:00,13.44,13.45,13.4,13.44,430200.0,9.8814,9.8887,9.852,9.8814,430200.0
2008-12-02 14:30:00,13.44,13.45,13.38,13.41,376800.0,9.8814,9.8887,9.8373,9.8593,376800.0
2008-12-02 14:40:00,13.41,13.43,13.38,13.4,187400.0,9.8593,9.874,9.8373,9.852,187400.0
2008-12-02 14:50:00,13.4,13.4,13.35,13.35,305600.0,9.852,9.852,9.8152,9.8152,305600.0
2008-12-02 15:00:00,13.35,13.37,13.31,13.31,345800.0,9.8152,9.8299,9.7858,9.7858,345800.0
2008-12-02 15:10:00,13.31,13.4,13.29,13.39,436400.0,9.7858,9.852,9.7711,9.8446,436400.0
2008-12-02 15:20:00,13.39,13.41,13.34,13.38,1148200.0,9.8446,9.8593,9.8079,9.8373,1148200.0
2008-12-02 15:30:00,13.38,13.47,13.31,13.33,1190000.0,9.8373,9.9034,9.7858,9.8005,1190000.0
2008-12-02 15:40:00,13.33,13.38,13.27,13.32,1698800.0,9.8005,9.8373,9.7564,9.7931,1698800.0
2008-12-02 15:50:00,13.33,13.44,13.3,13.42,1536800.0,9.8005,9.8814,9.7784,9.8667,1536800.0
2008-12-03 09:30:00,13.17,13.49,13.17,13.49,481000.0,9.6829,9.9181,9.6829,9.9181,481000.0
2008-12-03 09:40:00,13.49,13.61,13.47,13.53,692600.0,9.9181,10.0064,9.9034,9.9475,692600.0
2008-12-03 09:50:00,13.52,13.58,13.47,13.52,464400.0,9.9402,9.9843,9.9034,9.9402,464400.0
2008-12-03 10:00:00,13.52,13.65,13.47,13.55,470800.0,9.9402,10.0358,9.9034,9.9622,470800.0
2008-12-03 10:10:00,13.56,13.63,13.53,13.6,496000.0,9.9696,10.0211,9.9475,9.999,496000.0
2008-12-03 10:20:00,13.6,13.76,13.59,13.74,687800.0,9.999,10.1166,9.9917,10.1019,687800.0
2008-12-03 10:30:00,13.74,13.8,13.69,13.72,700800.0,10.1019,10.1461,10.0652,10.0872,700800.0
2008-12-03 10:40:00,13.72,13.8,13.67,13.74,798600.0,10.0872,10.1461,10.0505,10.1019,798600.0
2008-12-03 10:50:00,13.74,13.81,13.71,13.81,777200.0,10.1019,10.1534,10.0799,10.1534,777200.0
2008-12-03 11:00:00,13.8,13.82,13.72,13.77,479400.0,10.1461,10.1608,10.0872,10.124,479400.0
2008-12-03 11:10:00,13.77,13.8,13.75,13.75,611600.0,10.124,10.1461,10.1093,10.1093,611600.0
2008-12-03 11:20:00,13.74,13.83,13.74,13.74,474400.0,10.1019,10.1681,10.1019,10.1019,474400.0
2008-12-03 11:30:00,13.75,13.79,13.72,13.72,468800.0,10.1093,10.1387,10.0872,10.0872,468800.0
2008-12-03 11:40:00,13.72,13.76,13.7,13.72,359400.0,10.0872,10.1166,10.0725,10.0872,359400.0
2008-12-03 11:50:00,13.72,13.76,13.7,13.74,270800.0,10.0872,10.1166,10.0725,10.1019,270800.0
2008-12-03 12:00:00,13.74,13.74,13.62,13.63,302000.0,10.1019,10.1019,10.0137,10.0211,302000.0
2008-12-03 12:10:00,13.63,13.67,13.61,13.61,265000.0,10.0211,10.0505,10.0064,10.0064,265000.0
2008-12-03 12:20:00,13.61,13.69,13.6,13.63,294000.0,10.0064,10.0652,9.999,10.0211,294000.0
2008-12-03 12:30:00,13.63,13.7,13.63,13.69,239400.0,10.0211,10.0725,10.0211,10.0652,239400.0
2008-12-03 12:40:00,13.69,13.71,13.66,13.68,258800.0,10.0652,10.0799,10.0431,10.0578,258800.0
2008-12-03 12:50:00,13.67,13.71,13.63,13.63,306400.0,10.0505,10.0799,10.0211,10.0211,306400.0
2008-12-03 13:00:00,13.63,13.65,13.6,13.63,222800.0,10.0211,10.0358,9.999,10.0211,222800.0
2008-12-03 13:10:00,13.63,13.65,13.61,13.63,149600.0,10.0211,10.0358,10.0064,10.0211,149600.0
2008-12-03 13:20:00,13.63,13.65,13.55,13.58,221400.0,10.0211,10.0358,9.9622,9.9843,221400.0
2008-12-03 13:30:00,13.58,13.6,13.55,13.56,192000.0,9.9843,9.999,9.9622,9.9696,192000.0
2008-12-03 13:40:00,13.56,13.56,13.47,13.5,284200.0,9.9696,9.9696,9.9034,9.9255,284200.0
2008-12-03 13:50:00,13.49,13.52,13.46,13.47,360400.0,9.9181,9.9402,9.8961,9.9034,360400.0
2008-12-03 14:00:00,13.47,13.52,13.37,13.44,581600.0,9.9034,9.9402,9.8299,9.8814,581600.0
2008-12-03 14:10:00,13.44,13.49,13.42,13.46,541000.0,9.8814,9.9181,9.8667,9.8961,541000.0
2008-12-03 14:20:00,13.46,13.58,13.44,13.57,416000.0,9.8961,9.9843,9.8814,9.977,416000.0
2008-12-03 14:30:00,13.57,13.65,13.56,13.56,461400.0,9.977,10.0358,9.9696,9.9696,461400.0
2008-12-03 14:40:00,13.56,13.65,13.55,13.61,381200.0,9.9696,10.0358,9.9622,10.0064,381200.0
2008-12-03 14:50:00,13.6,13.65,13.56,13.56,337000.0,9.999,10.0358,9.9696,9.9696,337000.0
2008-12-03 15:00:00,13.56,13.65,13.51,13.64,551800.0,9.9696,10.0358,9.9328,10.0284,551800.0
2008-12-03 15:10:00,13.64,13.66,13.56,13.61,624800.0,10.0284,10.0431,9.9696,10.0064,624800.0
2008-12-03 15:20:00,13.61,13.66,13.54,13.62,569000.0,10.0064,10.0431,9.9549,10.0137,569000.0
2008-12-03 15:30:00,13.63,13.71,13.57,13.69,655800.0,10.0211,10.0799,9.977,10.0652,655800.0
2008-12-03 15:40:00,13.69,13.75,13.65,13.71,922200.0,10.0652,10.1093,10.0358,10.0799,922200.0
2008-12-03 15:50:00,13.71,13.76,13.7,13.74,1285000.0,10.0799,10.1166,10.0725,10.1019,1285000.0
2008-12-04 09:30:00,13.58,13.66,13.45,13.52,410200.0,9.9843,10.0431,9.8887,9.9402,410200.0
2008-12-04 09:40:00,13.54,13.63,13.53,13.63,255800.0,9.9549,10.0211,9.9475,10.0211,255800.0
2008-12-04 09:50:00,13.62,13.68,13.58,13.61,410800.0,10.0137,10.0578,9.9843,10.0064,410800.0
2008-12-04 10:00:00,13.61,13.63,13.5,13.5,423000.0,10.0064,10.0211,9.9255,9.9255,423000.0
2008-12-04 10:10:00,13.49,13.54,13.47,13.49,498200.0,9.9181,9.9549,9.9034,9.9181,498200.0
2008-12-04 10:20:00,13.49,13.55,13.46,13.49,541800.0,9.9181,9.9622,9.8961,9.9181,541800.0
2008-12-04 10:30:00,13.49,13.52,13.45,13.51,500400.0,9.9181,9.9402,9.8887,9.9328,500400.0
2008-12-04 10:40:00,13.5,13.54,13.45,13.48,482000.0,9.9255,9.9549,9.8887,9.9108,482000.0
2008-12-04 10:50:00,13.48,13.49,13.43,13.46,424200.0,9.9108,9.9181,9.874,9.8961,424200.0
2008-12-04 11:00:00,13.46,13.51,13.43,13.43,515200.0,9.8961,9.9328,9.874,9.874,515200.0
2008-12-04 11:10:00,13.44,13.49,13.4,13.45,295800.0,9.8814,9.9181,9.852,9.8887,295800.0
2008-12-04 11:20:00,13.45,13.52,13.44,13.51,512200.0,9.8887,9.9402,9.8814,9.9328,512200.0
2008-12-04 11:30:00,13.51,13.51,13.31,13.34,1062600.0,9.9328,9.9328,9.7858,9.8079,1062600.0
2008-12-04 11:40:00,13.34,13.34,13.21,13.29,936600.0,9.8079,9.8079,9.7123,9.7711,936600.0
2008-12-04 11:50:00,13.3,13.32,13.24,13.28,622600.0,9.7784,9.7931,9.7343,9.7637,622600.0
2008-12-04 12:00:00,13.27,13.37,13.25,13.37,265800.0,9.7564,9.8299,9.7417,9.8299,265800.0
2008-12-04 12:10:00,13.37,13.37,13.31,13.32,205400.0,9.8299,9.8299,9.7858,9.7931,205400.0
2008-12-04 12:20:00,13.31,13.38,13.3,13.36,318000.0,9.7858,9.8373,9.7784,9.8226,318000.0
2008-12-04 12:30:00,13.37,13.45,13.35,13.42,317400.0,9.8299,9.8887,9.8152,9.8667,317400.0
2008-12-04 12:40:00,13.42,13.47,13.42,13.45,249400.0,9.8667,9.9034,9.8667,9.8887,249400.0
2008-12-04 12:50:00,13.45,13.46,13.39,13.39,316800.0,9.8887,9.8961,9.8446,9.8446,316800.0
2008-12-04 13:00:00,13.39,13.4,13.31,13.31,497200.0,9.8446,9.852,9.7858,9.7858,497200.0
2008-12-04 13:10:00,13.31,13.32,13.25,13.26,316800.0,9.7858,9.7931,9.7417,9.749,316800.0
2008-12-04 13:20:00,13.26,13.3,13.26,13.27,226200.0,9.749,9.7784,9.749,9.7564,226200.0
2008-12-04 13:30:00,13.27,13.35,13.26,13.35,234400.0,9.7564,9.8152,9.749,9.8152,234400.0
2008-12-04 13:40:00,13.34,13.43,13.34,13.4,373600.0,9.8079,9.874,9.8079,9.852,373600.0
2008-12-04 13:50:00,13.4,13.46,13.38,13.42,308000.0,9.852,9.8961,9.8373,9.8667,308000.0
2008-12-04 14:00:00,13.41,13.51,13.4,13.45,399600.0,9.8593,9.9328,9.852,9.8887,399600.0
2008-12-04 14:10:00,13.46,13.51,13.46,13.47,400000.0,9.8961,9.9328,9.8961,9.9034,400000.0
2008-12-04 14:20:00,13.47,13.55,13.47,13.53,373800.0,9.9034,9.9622,9.9034,9.9475,373800.0
2008-12-04 14:30:00,13.53,13.59,13.49,13.54,508600.0,9.9475,9.9917,9.9181,9.9549,508600.0
2008-12-04 14:40:00,13.54,13.55,13.44,13.45,574400.0,9.9549,9.9622,9.8814,9.8887,574400.0
2008-12-04 14:50:00,13.45,13.56,13.45,13.51,533400.0,9.8887,9.9696,9.8887,9.9328,533400.0
2008-12-04 15:00:00,13.51,13.53,13.47,13.51,1036200.0,9.9328,9.9475,9.9034,9.9328,1036200.0
2008-12-04 15:10:00,13.51,13.54,13.49,13.53,1317400.0,9.9328,9.9549,9.9181,9.9475,1317400.0
2008-12-04 15:20:00,13.53,13.53,13.4,13.43,1275000.0,9.9475,9.9475,9.852,9.874,1275000.0
2008-12-04 15:30:00,13.43,13.47,13.36,13.38,807000.0,9.874,9.9034,9.8226,9.8373,807000.0
2008-12-04 15:40:00,13.38,13.47,13.35,13.42,779600.0,9.8373,9.9034,9.8152,9.8667,779600.0
2008-12-04 15:50:00,13.43,13.47,13.33,13.45,918400.0,9.874,9.9034,9.8005,9.8887,918400.0
2008-12-05 09:30:00,13.33,13.44,13.24,13.33,228000.0,9.8005,9.8814,9.7343,9.8005,228000.0
2008-12-05 09:40:00,13.33,13.38,13.25,13.26,324600.0,9.8005,9.8373,9.7417,9.749,324600.0
2008-12-05 09:50:00,13.26,13.33,13.25,13.3,508000.0,9.749,9.8005,9.7417,9.7784,508000.0
2008-12-05 10:00:00,13.29,13.37,13.28,13.29,480600.0,9.7711,9.8299,9.7637,9.7711,480600.0
2008-12-05 10:10:00,13.29,13.3,13.24,13.26,467800.0,9.7711,9.7784,9.7343,9.749,467800.0
2008-12-05 10:20:00,13.25,13.27,13.21,13.22,424200.0,9.7417,9.7564,9.7123,9.7196,424200.0
2008-12-05 10:30:00,13.22,13.28,13.21,13.27,314800.0,9.7196,9.7637,9.7123,9.7564,314800.0
2008-12-05 10:40:00,13.27,13.29,13.18,13.2,817600.0,9.7564,9.7711,9.6902,9.7049,817600.0
2008-12-05 10:50:00,13.2,13.37,13.19,13.33,484000.0,9.7049,9.8299,9.6976,9.8005,484000.0
2008-12-05 11:00:00,13.33,13.34,13.24,13.24,328200.0,9.8005,9.8079,9.7343,9.7343,328200.0
2008-12-05 11:10:00,13.25,13.28,13.2,13.22,357800.0,9.7417,9.7637,9.7049,9.7196,357800.0
2008-12-05 11:20:00,13.22,13.24,13.15,13.15,211400.0,9.7196,9.7343,9.6682,9.6682,211400.0
2008-12-05 11:30:00,13.15,13.18,13.11,13.18,416200.0,9.6682,9.6902,9.6387,9.6902,416200.0
2008-12-05 11:40:00,13.18,13.18,13.1,13.11,318800.0,9.6902,9.6902,9.6314,9.6387,318800.0
2008-12-05 11:50:00,13.11,13.15,13.08,13.1,498000.0,9.6387,9.6682,9.6167,9.6314,498000.0
2008-12-05 12:00:00,13.11,13.13,13.08,13.12,682800.0,9.6387,9.6535,9.6167,9.6461,682800.0
2008-12-05 12:10:00,13.12,13.17,13.11,13.13,318400.0,9.6461,9.6829,9.6387,9.6535,318400.0
2008-12-05 12:20:00,13.13,13.27,13.13,13.26,332800.0,9.6535,9.7564,9.6535,9.749,332800.0
2008-12-05 12:30:00,13.26,13.26,13.11,13.12,375600.0,9.749,9.749,9.6387,9.6461,375600.0
2008-12-05 12:40:00,13.11,13.15,13.1,13.11,266000.0,9.6387,9.6682,9.6314,9.6387,266000.0
2008-12-05 12:50:00,13.11,13.12,13.05,13.06,505400.0,9.6387,9.6461,9.5946,9.602,505400.0
2008-12-05 13:00:00,13.06,13.18,13.06,13.15,398200.0,9.602,9.6902,9.602,9.6682,398200.0
2008-12-05 13:10:00,13.15,13.22,13.15,13.19,266600.0,9.6682,9.7196,9.6682,9.6976,266600.0
2008-12-05 13:20:00,13.19,13.24,13.15,13.17,260600.0,9.6976,9.7343,9.6682,9.6829,260600.0
2008-12-05 13:30:00,13.16,13.21,13.16,13.21,368400.0,9.6755,9.7123,9.6755,9.7123,368400.0
2008-12-05 13:40:00,13.21,13.27,13.18,13.24,381000.0,9.7123,9.7564,9.6902,9.7343,381000.0
2008-12-05 13:50:00,13.25,13.31,13.24,13.24,435400.0,9.7417,9.7858,9.7343,9.7343,435400.0
2008-12-05 14:00:00,13.24,13.27,13.18,13.21,769200.0,9.7343,9.7564,9.6902,9.7123,769200.0
2008-12-05 14:10:00,13.21,13.26,13.18,13.22,462800.0,9.7123,9.749,9.6902,9.7196,462800.0
2008-12-05 14:20:00,13.23,13.31,13.21,13.28,427200.0,9.727,9.7858,9.7123,9.7637,427200.0
2008-12-05 14:30:00,13.28,13.45,13.26,13.43,614400.0,9.7637,9.8887,9.749,9.874,614400.0
2008-12-05 14:40:00,13.43,13.59,13.43,13.58,703800.0,9.874,9.9917,9.874,9.9843,703800.0
2008-12-05 14:50:00,13.58,13.61,13.47,13.53,551800.0,9.9843,10.0064,9.9034,9.9475,551800.0
2008-12-05 15:00:00,13.53,13.59,13.4,13.42,747600.0,9.9475,9.9917,9.852,9.8667,747600.0
2008-12-05 15:10:00,13.42,13.63,13.4,13.56,701400.0,9.8667,10.0211,9.852,9.9696,701400.0
2008-12-05 15:20:00,13.56,13.59,13.47,13.51,757000.0,9.9696,9.9917,9.9034,9.9328,757000.0
2008-12-05 15:30:00,13.51,13.63,13.49,13.6,821400.0,9.9328,10.0211,9.9181,9.999,821400.0
2008-12-05 15:40:00,13.6,13.76,13.6,13.72,1412600.0,9.999,10.1166,9.999,10.0872,1412600.0
2008-12-05 15:50:00,13.71,13.74,13.58,13.68,1163600.0,10.0799,10.1019,9.9843,10.0578,1163600.0
2008-12-08 09:30:00,13.77,13.8,13.63,13.72,557600.0,10.124,10.1461,10.0211,10.0872,557600.0
2008-12-08 09:40:00,13.72,13.74,13.64,13.73,647800.0,10.0872,10.1019,10.0284,10.0946,647800.0
2008-12-08 09:50:00,13.73,13.74,13.58,13.59,750600.0,10.0946,10.1019,9.9843,9.9917,750600.0
2008-12-08 10:00:00,13.6,13.67,13.51,13.65,356800.0,9.999,10.0505,9.9328,10.0358,356800.0
2008-12-08 10:10:00,13.63,13.67,13.56,13.58,678600.0,10.0211,10.0505,9.9696,9.9843,678600.0
2008-12-08 10:20:00,13.58,13.68,13.56,13.57,665800.0,9.9843,10.0578,9.9696,9.977,665800.0
2008-12-08 10:30:00,13.58,13.71,13.58,13.71,351800.0,9.9843,10.0799,9.9843,10.0799,351800.0
2008-12-08 10:40:00,13.71,13.71,13.63,13.64,435400.0,10.0799,10.0799,10.0211,10.0284,435400.0
2008-12-08 10:50:00,13.64,13.68,13.62,13.63,300400.0,10.0284,10.0578,10.0137,10.0211,300400.0
2008-12-08 11:00:00,13.63,13.65,13.56,13.6,366400.0,10.0211,10.0358,9.9696,9.999,366400.0
2008-12-08 11:10:00,13.6,13.61,13.54,13.56,372600.0,9.999,10.0064,9.9549,9.9696,372600.0
2008-12-08 11:20:00,13.57,13.63,13.56,13.61,356600.0,9.977,10.0211,9.9696,10.0064,356600.0
2008-12-08 11:30:00,13.6,13.67,13.56,13.65,518800.0,9.999,10.0505,9.9696,10.0358,518800.0
2008-12-08 11:40:00,13.65,13.71,13.64,13.68,401800.0,10.0358,10.0799,10.0284,10.0578,401800.0
2008-12-08 11:50:00,13.68,13.7,13.63,13.66,542000.0,10.0578,10.0725,10.0211,10.0431,542000.0
2008-12-08 12:00:00,13.66,13.66,13.54,13.55,379600.0,10.0431,10.0431,9.9549,9.9622,379600.0
2008-12-08 12:10:00,13.55,13.58,13.52,13.55,411200.0,9.9622,9.9843,9.9402,9.9622,411200.0
2008-12-08 12:20:00,13.56,13.68,13.55,13.66,292200.0,9.9696,10.0578,9.9622,10.0431,292200.0
2008-12-08 12:30:00,13.65,13.68,13.63,13.63,222800.0,10.0358,10.0578,10.0211,10.0211,222800.0
2008-12-08 12:40:00,13.64,13.65,13.63,13.63,166600.0,10.0284,10.0358,10.0211,10.0211,166600.0
2008-12-08 12:50:00,13.63,13.65,13.57,13.6,169600.0,10.0211,10.0358,9.977,9.999,169600.0
2008-12-08 13:00:00,13.6,13.65,13.57,13.59,277600.0,9.999,10.0358,9.977,9.9917,277600.0
2008-12-08 13:10:00,13.59,13.62,13.56,13.57,208400.0,9.9917,10.0137,9.9696,9.977,208400.0
2008-12-08 13:20:00,13.56,13.61,13.55,13.59,284800.0,9.9696,10.0064,9.9622,9.9917,284800.0
2008-12-08 13:30:00,13.59,13.59,13.54,13.57,346200.0,9.9917,9.9917,9.9549,9.977,346200.0
2008-12-08 13:40:00,13.57,13.6,13.47,13.47,400800.0,9.977,9.999,9.9034,9.9034,400800.0
2008-12-08 13:50:00,13.49,13.5,13.43,13.45,458400.0,9.9181,9.9255,9.874,9.8887,458400.0
2008-12-08 14:00:00,13.46,13.46,13.38,13.39,527800.0,9.8961,9.8961,9.8373,9.8446,527800.0
2008-12-08 14:10:00,13.38,13.43,13.27,13.34,927000.0,9.8373,9.874,9.7564,9.8079,927000.0
2008-12-08 14:20:00,13.35,13.49,13.34,13.4,925800.0,9.8152,9.9181,9.8079,9.852,925800.0
2008-12-08 14:30:00,13.41,13.49,13.38,13.43,496600.0,9.8593,9.9181,9.8373,9.874,496600.0
2008-12-08 14:40:00,13.43,13.43,13.37,13.4,690600.0,9.874,9.874,9.8299,9.852,690600.0
2008-12-08 14:50:00,13.4,13.51,13.39,13.51,688000.0,9.852,9.9328,9.8446,9.9328,688000.0
2008-12-08 15:00:00,13.51,13.55,13.49,13.54,604600.0,9.9328,9.9622,9.9181,9.9549,604600.0
2008-12-08 15:10:00,13.55,13.57,13.52,13.53,496200.0,9.9622,9.977,9.9402,9.9475,496200.0
2008-12-08 15:20:00,13.53,13.6,13.52,13.59,487800.0,9.9475,9.999,9.9402,9.9917,487800.0
2008-12-08 15:30:00,13.59,13.63,13.55,13.56,554200.0,9.9917,10.0211,9.9622,9.9696,554200.0
2008-12-08 15:40:00,13.56,13.65,13.56,13.6,1363000.0,9.9696,10.0358,9.9696,9.999,1363000.0
2008-12-08 15:50:00,13.6,13.68,13.57,13.65,1577200.0,9.999,10.0578,9.977,10.0358,1577200.0
2008-12-09 09:30:00,12.89,13.01,12.45,12.58,2055000.0,9.477,9.5652,9.1535,9.2491,2055000.0
2008-12-09 09:40:00,12.58,12.77,12.51,12.54,2983000.0,9.2491,9.3888,9.1976,9.2197,2983000.0
2008-12-09 09:50:00,12.54,12.64,12.43,12.63,2545000.0,9.2197,9.2932,9.1388,9.2858,2545000.0
2008-12-09 10:00:00,12.63,12.74,12.63,12.7,2498600.0,9.2858,9.3667,9.2858,9.3373,2498600.0
2008-12-09 10:10:00,12.7,12.78,12.66,12.72,1272400.0,9.3373,9.3961,9.3079,9.352,1272400.0
2008-12-09 10:20:00,12.71,12.75,12.65,12.65,709800.0,9.3447,9.3741,9.3005,9.3005,709800.0
2008-12-09 10:30:00,12.65,12.7,12.55,12.56,974400.0,9.3005,9.3373,9.227,9.2344,974400.0
2008-12-09 10:40:00,12.56,12.65,12.55,12.58,673200.0,9.2344,9.3005,9.227,9.2491,673200.0
2008-12-09 10:50:00,12.57,12.62,12.45,12.46,1077600.0,9.2417,9.2785,9.1535,9.1609,1077600.0
2008-12-09 11:00:00,12.46,12.49,12.38,12.43,640800.0,9.1609,9.1829,9.102,9.1388,640800.0
2008-12-09 11:10:00,12.44,12.44,12.19,12.28,1663600.0,9.1462,9.1462,8.9623,9.0285,1663600.0
2008-12-09 11:20:00,12.28,12.44,12.27,12.38,946600.0,9.0285,9.1462,9.0212,9.102,946600.0
2008-12-09 11:30:00,12.38,12.42,12.31,12.42,545200.0,9.102,9.1314,9.0506,9.1314,545200.0
2008-12-09 11:40:00,12.43,12.6,12.25,12.59,891000.0,9.1388,9.2638,9.0065,9.2564,891000.0
2008-12-09 11:50:00,12.59,12.68,12.25,12.68,1257000.0,9.2564,9.3226,9.0065,9.3226,1257000.0
2008-12-09 12:00:00,12.68,12.73,12.63,12.68,639200.0,9.3226,9.3594,9.2858,9.3226,639200.0
2008-12-09 12:10:00,12.68,12.71,12.63,12.68,417800.0,9.3226,9.3447,9.2858,9.3226,417800.0
2008-12-09 12:20:00,12.68,12.69,12.63,12.68,678800.0,9.3226,9.33,9.2858,9.3226,678800.0
2008-12-09 12:30:00,12.68,12.7,12.67,12.7,538400.0,9.3226,9.3373,9.3153,9.3373,538400.0
2008-12-09 12:40:00,12.7,12.7,12.68,12.68,333200.0,9.3373,9.3373,9.3226,9.3226,333200.0
2008-12-09 12:50:00,12.68,12.7,12.64,12.69,730600.0,9.3226,9.3373,9.2932,9.33,730600.0
2008-12-09 13:00:00,12.68,12.74,12.68,12.71,571200.0,9.3226,9.3667,9.3226,9.3447,571200.0
2008-12-09 13:10:00,12.71,12.71,12.65,12.68,597200.0,9.3447,9.3447,9.3005,9.3226,597200.0
2008-12-09 13:20:00,12.68,12.71,12.65,12.68,503200.0,9.3226,9.3447,9.3005,9.3226,503200.0
2008-12-09 13:30:00,12.68,12.74,12.66,12.74,664600.0,9.3226,9.3667,9.3079,9.3667,664600.0
2008-12-09 13:40:00,12.73,12.84,12.73,12.84,471200.0,9.3594,9.4402,9.3594,9.4402,471200.0
2008-12-09 13:50:00,12.83,12.88,12.78,12.85,751800.0,9.4329,9.4696,9.3961,9.4476,751800.0
2008-12-09 14:00:00,12.86,12.86,12.74,12.78,564000.0,9.4549,9.4549,9.3667,9.3961,564000.0
2008-12-09 14:10:00,12.77,12.82,12.74,12.81,593200.0,9.3888,9.4255,9.3667,9.4182,593200.0
2008-12-09 14:20:00,12.81,12.85,12.78,12.8,622600.0,9.4182,9.4476,9.3961,9.4108,622600.0
2008-12-09 14:30:00,12.8,12.88,12.78,12.85,460400.0,9.4108,9.4696,9.3961,9.4476,460400.0
2008-12-09 14:40:00,12.85,12.97,12.84,12.93,604000.0,9.4476,9.5358,9.4402,9.5064,604000.0
2008-12-09 14:50:00,12.93,12.95,12.91,12.92,1052800.0,9.5064,9.5211,9.4917,9.4991,1052800.0
2008-12-09 15:00:00,12.92,12.97,12.88,12.94,892600.0,9.4991,9.5358,9.4696,9.5138,892600.0
2008-12-09 15:10:00,12.94,12.97,12.91,12.97,783000.0,9.5138,9.5358,9.4917,9.5358,783000.0
2008-12-09 15:20:00,12.97,12.99,12.87,12.89,911200.0,9.5358,9.5505,9.4623,9.477,911200.0
2008-12-09 15:30:00,12.88,12.9,12.74,12.8,1202400.0,9.4696,9.4844,9.3667,9.4108,1202400.0
2008-12-09 15:40:00,12.81,12.81,12.63,12.68,1354800.0,9.4182,9.4182,9.2858,9.3226,1354800.0
2008-12-09 15:50:00,12.68,12.77,12.66,12.76,1379000.0,9.3226,9.3888,9.3079,9.3814,1379000.0
2008-12-10 09:30:00,12.81,13.1,12.8,12.93,781800.0,9.4182,9.6314,9.4108,9.5064,781800.0
2008-12-10 09:40:00,12.93,12.95,12.78,12.79,993400.0,9.5064,9.5211,9.3961,9.4035,993400.0
2008-12-10 09:50:00,12.79,12.86,12.74,12.75,867600.0,9.4035,9.4549,9.3667,9.3741,867600.0
2008-12-10 10:00:00,12.75,12.9,12.74,12.87,796000.0,9.3741,9.4844,9.3667,9.4623,796000.0
2008-12-10 10:10:00,12.88,12.96,12.85,12.91,737600.0,9.4696,9.5285,9.4476,9.4917,737600.0
2008-12-10 10:20:00,12.9,12.9,12.82,12.86,420200.0,9.4844,9.4844,9.4255,9.4549,420200.0
2008-12-10 10:30:00,12.86,12.97,12.85,12.92,666400.0,9.4549,9.5358,9.4476,9.4991,666400.0
2008-12-10 10:40:00,12.93,12.97,12.88,12.88,647800.0,9.5064,9.5358,9.4696,9.4696,647800.0
2008-12-10 10:50:00,12.88,12.97,12.84,12.96,501800.0,9.4696,9.5358,9.4402,9.5285,501800.0
2008-12-10 11:00:00,12.96,13.09,12.95,13.05,514600.0,9.5285,9.624,9.5211,9.5946,514600.0
2008-12-10 11:10:00,13.06,13.21,13.05,13.2,382800.0,9.602,9.7123,9.5946,9.7049,382800.0
2008-12-10 11:20:00,13.2,13.21,13.06,13.09,501600.0,9.7049,9.7123,9.602,9.624,501600.0
2008-12-10 11:30:00,13.09,13.16,12.98,12.99,433400.0,9.624,9.6755,9.5432,9.5505,433400.0
2008-12-10 11:40:00,12.99,13.06,12.97,13.03,127000.0,9.5505,9.602,9.5358,9.5799,127000.0
2008-12-10 11:50:00,13.02,13.05,12.99,13.04,321800.0,9.5726,9.5946,9.5505,9.5873,321800.0
2008-12-10 12:00:00,13.04,13.14,13.0,13.12,395600.0,9.5873,9.6608,9.5579,9.6461,395600.0
2008-12-10 12:10:00,13.12,13.14,13.06,13.08,325200.0,9.6461,9.6608,9.602,9.6167,325200.0
2008-12-10 12:20:00,13.08,13.09,13.02,13.04,390800.0,9.6167,9.624,9.5726,9.5873,390800.0
2008-12-10 12:30:00,13.04,13.07,12.98,13.01,355800.0,9.5873,9.6093,9.5432,9.5652,355800.0
2008-12-10 12:40:00,13.01,13.02,12.99,13.02,187000.0,9.5652,9.5726,9.5505,9.5726,187000.0
2008-12-10 12:50:00,13.02,13.03,12.98,13.02,285400.0,9.5726,9.5799,9.5432,9.5726,285400.0
2008-12-10 13:00:00,13.01,13.03,12.99,12.99,308000.0,9.5652,9.5799,9.5505,9.5505,308000.0
2008-12-10 13:10:00,12.99,13.1,12.99,13.04,737600.0,9.5505,9.6314,9.5505,9.5873,737600.0
2008-12-10 13:20:00,13.04,13.07,13.0,13.02,232600.0,9.5873,9.6093,9.5579,9.5726,232600.0
2008-12-10 13:30:00,13.01,13.04,12.97,13.01,244400.0,9.5652,9.5873,9.5358,9.5652,244400.0
2008-12-10 13:40:00,13.01,13.07,12.97,13.05,223600.0,9.5652,9.6093,9.5358,9.5946,223600.0
2008-12-10 13:50:00,13.05,13.07,12.96,13.04,421400.0,9.5946,9.6093,9.5285,9.5873,421400.0
2008-12-10 14:00:00,13.04,13.04,12.94,12.99,243200.0,9.5873,9.5873,9.5138,9.5505,243200.0
2008-12-10 14:10:00,12.99,13.08,12.99,13.06,193200.0,9.5505,9.6167,9.5505,9.602,193200.0
2008-12-10 14:20:00,13.05,13.08,13.01,13.06,271800.0,9.5946,9.6167,9.5652,9.602,271800.0
2008-12-10 14:30:00,13.06,13.13,13.05,13.12,369400.0,9.602,9.6535,9.5946,9.6461,369400.0
2008-12-10 14:40:00,13.12,13.21,13.12,13.15,1259200.0,9.6461,9.7123,9.6461,9.6682,1259200.0
2008-12-10 14:50:00,13.15,13.18,13.11,13.14,550400.0,9.6682,9.6902,9.6387,9.6608,550400.0
2008-12-10 15:00:00,13.14,13.19,13.11,13.18,833800.0,9.6608,9.6976,9.6387,9.6902,833800.0
2008-12-10 15:10:00,13.17,13.18,13.1,13.11,429600.0,9.6829,9.6902,9.6314,9.6387,429600.0
2008-12-10 15:20:00,13.11,13.11,13.05,13.09,551600.0,9.6387,9.6387,9.5946,9.624,551600.0
2008-12-10 15:30:00,13.09,13.1,12.96,12.99,831600.0,9.624,9.6314,9.5285,9.5505,831600.0
2008-12-10 15:40:00,12.99,13.06,12.97,13.03,1109400.0,9.5505,9.602,9.5358,9.5799,1109400.0
2008-12-10 15:50:00,13.03,13.17,13.02,13.14,1135600.0,9.5799,9.6829,9.5726,9.6608,1135600.0
2008-12-11 09:30:00,13.06,13.35,12.99,13.31,629000.0,9.602,9.8152,9.5505,9.7858,629000.0
2008-12-11 09:40:00,13.33,13.37,13.29,13.35,584400.0,9.8005,9.8299,9.7711,9.8152,584400.0
2008-12-11 09:50:00,13.36,13.4,13.24,13.38,389400.0,9.8226,9.852,9.7343,9.8373,389400.0
2008-12-11 10:00:00,13.38,13.44,13.34,13.37,465600.0,9.8373,9.8814,9.8079,9.8299,465600.0
2008-12-11 10:10:00,13.37,13.37,13.22,13.28,577400.0,9.8299,9.8299,9.7196,9.7637,577400.0
2008-12-11 10:20:00,13.29,13.37,13.26,13.31,460000.0,9.7711,9.8299,9.749,9.7858,460000.0
2008-12-11 10:30:00,13.3,13.34,13.24,13.25,415600.0,9.7784,9.8079,9.7343,9.7417,415600.0
2008-12-11 10:40:00,13.25,13.27,13.19,13.24,308200.0,9.7417,9.7564,9.6976,9.7343,308200.0
2008-12-11 10:50:00,13.22,13.26,13.22,13.26,246200.0,9.7196,9.749,9.7196,9.749,246200.0
2008-12-11 11:00:00,13.26,13.32,13.25,13.31,215800.0,9.749,9.7931,9.7417,9.7858,215800.0
2008-12-11 11:10:00,13.31,13.38,13.31,13.31,253200.0,9.7858,9.8373,9.7858,9.7858,253200.0
2008-12-11 11:20:00,13.31,13.33,13.26,13.31,444400.0,9.7858,9.8005,9.749,9.7858,444400.0
2008-12-11 11:30:00,13.3,13.38,13.3,13.38,188200.0,9.7784,9.8373,9.7784,9.8373,188200.0
2008-12-11 11:40:00,13.38,13.4,13.31,13.37,314400.0,9.8373,9.852,9.7858,9.8299,314400.0
2008-12-11 11:50:00,13.37,13.38,13.34,13.36,376000.0,9.8299,9.8373,9.8079,9.8226,376000.0
2008-12-11 12:00:00,13.36,13.38,13.34,13.35,263800.0,9.8226,9.8373,9.8079,9.8152,263800.0
2008-12-11 12:10:00,13.35,13.36,13.31,13.32,256800.0,9.8152,9.8226,9.7858,9.7931,256800.0
2008-12-11 12:20:00,13.32,13.33,13.25,13.26,318600.0,9.7931,9.8005,9.7417,9.749,318600.0
2008-12-11 12:30:00,13.26,13.3,13.24,13.25,252800.0,9.749,9.7784,9.7343,9.7417,252800.0
2008-12-11 12:40:00,13.25,13.27,13.24,13.25,232200.0,9.7417,9.7564,9.7343,9.7417,232200.0
2008-12-11 12:50:00,13.25,13.31,13.24,13.3,378200.0,9.7417,9.7858,9.7343,9.7784,378200.0
2008-12-11 13:00:00,13.29,13.29,13.26,13.29,156000.0,9.7711,9.7711,9.749,9.7711,156000.0
2008-12-11 13:10:00,13.28,13.3,13.24,13.28,234800.0,9.7637,9.7784,9.7343,9.7637,234800.0
2008-12-11 13:20:00,13.28,13.28,13.22,13.27,147200.0,9.7637,9.7637,9.7196,9.7564,147200.0
2008-12-11 13:30:00,13.27,13.3,13.26,13.29,127400.0,9.7564,9.7784,9.749,9.7711,127400.0
2008-12-11 13:40:00,13.29,13.3,13.24,13.24,206800.0,9.7711,9.7784,9.7343,9.7343,206800.0
2008-12-11 13:50:00,13.24,13.25,13.18,13.19,180400.0,9.7343,9.7417,9.6902,9.6976,180400.0
2008-12-11 14:00:00,13.19,13.21,13.18,13.18,260800.0,9.6976,9.7123,9.6902,9.6902,260800.0
2008-12-11 14:10:00,13.18,13.19,13.15,13.15,206000.0,9.6902,9.6976,9.6682,9.6682,206000.0
2008-12-11 14:20:00,13.15,13.18,13.13,13.17,231800.0,9.6682,9.6902,9.6535,9.6829,231800.0
2008-12-11 14:30:00,13.16,13.21,13.15,13.17,204000.0,9.6755,9.7123,9.6682,9.6829,204000.0
2008-12-11 14:40:00,13.18,13.18,13.1,13.11,373000.0,9.6902,9.6902,9.6314,9.6387,373000.0
2008-12-11 14:50:00,13.11,13.11,12.99,12.99,731600.0,9.6387,9.6387,9.5505,9.5505,731600.0
2008-12-11 15:00:00,12.99,13.02,12.94,13.01,688200.0,9.5505,9.5726,9.5138,9.5652,688200.0
2008-12-11 15:10:00,13.01,13.02,12.95,13.0,861400.0,9.5652,9.5726,9.5211,9.5579,861400.0
2008-12-11 15:20:00,13.0,13.04,12.98,13.03,586000.0,9.5579,9.5873,9.5432,9.5799,586000.0
2008-12-11 15:30:00,13.03,13.03,12.96,12.99,565200.0,9.5799,9.5799,9.5285,9.5505,565200.0
2008-12-11 15:40:00,12.99,13.09,12.97,13.06,854000.0,9.5505,9.624,9.5358,9.602,854000.0
2008-12-11 15:50:00,13.06,13.08,13.02,13.05,1323800.0,9.602,9.6167,9.5726,9.5946,1323800.0
2008-12-12 09:30:00,12.84,12.99,12.74,12.94,707200.0,9.4402,9.5505,9.3667,9.5138,707200.0
2008-12-12 09:40:00,12.95,13.04,12.87,12.91,623200.0,9.5211,9.5873,9.4623,9.4917,623200.0
2008-12-12 09:50:00,12.91,13.05,12.86,12.93,500400.0,9.4917,9.5946,9.4549,9.5064,500400.0
2008-12-12 10:00:00,12.93,12.95,12.78,12.78,507000.0,9.5064,9.5211,9.3961,9.3961,507000.0
2008-12-12 10:10:00,12.78,12.81,12.74,12.74,395400.0,9.3961,9.4182,9.3667,9.3667,395400.0
2008-12-12 10:20:00,12.75,12.84,12.75,12.81,370800.0,9.3741,9.4402,9.3741,9.4182,370800.0
2008-12-12 10:30:00,12.81,12.82,12.73,12.78,418800.0,9.4182,9.4255,9.3594,9.3961,418800.0
2008-12-12 10:40:00,12.79,12.84,12.77,12.79,345600.0,9.4035,9.4402,9.3888,9.4035,345600.0
2008-12-12 10:50:00,12.78,12.9,12.78,12.89,426400.0,9.3961,9.4844,9.3961,9.477,426400.0
2008-12-12 11:00:00,12.88,12.88,12.78,12.87,318000.0,9.4696,9.4696,9.3961,9.4623,318000.0
2008-12-12 11:10:00,12.87,12.87,12.81,12.81,237600.0,9.4623,9.4623,9.4182,9.4182,237600.0
2008-12-12 11:20:00,12.82,12.85,12.81,12.83,166400.0,9.4255,9.4476,9.4182,9.4329,166400.0
2008-12-12 11:30:00,12.83,12.86,12.78,12.78,206800.0,9.4329,9.4549,9.3961,9.3961,206800.0
2008-12-12 11:40:00,12.78,12.8,12.74,12.77,207800.0,9.3961,9.4108,9.3667,9.3888,207800.0
2008-12-12 11:50:00,12.77,12.79,12.74,12.75,139200.0,9.3888,9.4035,9.3667,9.3741,139200.0
2008-12-12 12:00:00,12.76,12.81,12.76,12.78,126600.0,9.3814,9.4182,9.3814,9.3961,126600.0
2008-12-12 12:10:00,12.78,12.87,12.78,12.86,511000.0,9.3961,9.4623,9.3961,9.4549,511000.0
2008-12-12 12:20:00,12.86,12.88,12.83,12.88,295200.0,9.4549,9.4696,9.4329,9.4696,295200.0
2008-12-12 12:30:00,12.87,12.89,12.84,12.87,157600.0,9.4623,9.477,9.4402,9.4623,157600.0
2008-12-12 12:40:00,12.88,12.89,12.83,12.84,192200.0,9.4696,9.477,9.4329,9.4402,192200.0
2008-12-12 12:50:00,12.84,12.93,12.83,12.9,190400.0,9.4402,9.5064,9.4329,9.4844,190400.0
2008-12-12 13:00:00,12.9,12.93,12.86,12.88,196000.0,9.4844,9.5064,9.4549,9.4696,196000.0
2008-12-12 13:10:00,12.88,12.9,12.86,12.89,167600.0,9.4696,9.4844,9.4549,9.477,167600.0
2008-12-12 13:20:00,12.88,12.91,12.84,12.88,324000.0,9.4696,9.4917,9.4402,9.4696,324000.0
2008-12-12 13:30:00,12.88,12.89,12.82,12.83,235200.0,9.4696,9.477,9.4255,9.4329,235200.0
2008-12-12 13:40:00,12.82,12.84,12.78,12.79,712600.0,9.4255,9.4402,9.3961,9.4035,712600.0
2008-12-12 13:50:00,12.79,12.82,12.76,12.81,206600.0,9.4035,9.4255,9.3814,9.4182,206600.0
2008-12-12 14:00:00,12.81,12.86,12.79,12.81,197000.0,9.4182,9.4549,9.4035,9.4182,197000.0
2008-12-12 14:10:00,12.8,12.86,12.77,12.77,270600.0,9.4108,9.4549,9.3888,9.3888,270600.0
2008-12-12 14:20:00,12.77,12.79,12.74,12.79,266800.0,9.3888,9.4035,9.3667,9.4035,266800.0
2008-12-12 14:30:00,12.78,12.8,12.72,12.78,411600.0,9.3961,9.4108,9.352,9.3961,411600.0
2008-12-12 14:40:00,12.78,12.85,12.76,12.83,377400.0,9.3961,9.4476,9.3814,9.4329,377400.0
2008-12-12 14:50:00,12.83,12.9,12.81,12.85,468400.0,9.4329,9.4844,9.4182,9.4476,468400.0
2008-12-12 15:00:00,12.85,12.9,12.79,12.81,411200.0,9.4476,9.4844,9.4035,9.4182,411200.0
2008-12-12 15:10:00,12.81,12.83,12.76,12.76,382000.0,9.4182,9.4329,9.3814,9.3814,382000.0
2008-12-12 15:20:00,12.76,12.81,12.74,12.79,458400.0,9.3814,9.4182,9.3667,9.4035,458400.0
2008-12-12 15:30:00,12.79,12.8,12.72,12.79,685400.0,9.4035,9.4108,9.352,9.4035,685400.0
2008-12-12 15:40:00,12.79,12.81,12.76,12.78,722000.0,9.4035,9.4182,9.3814,9.3961,722000.0
2008-12-12 15:50:00,12.78,12.8,12.69,12.78,1046200.0,9.3961,9.4108,9.33,9.3961,1046200.0
2008-12-15 09:30:00,12.59,12.74,12.59,12.63,968800.0,9.2564,9.3667,9.2564,9.2858,968800.0
2008-12-15 09:40:00,12.63,12.67,12.45,12.6,1078800.0,9.2858,9.3153,9.1535,9.2638,1078800.0
2008-12-15 09:50:00,12.6,12.63,12.49,12.51,493400.0,9.2638,9.2858,9.1829,9.1976,493400.0
2008-12-15 10:00:00,12.52,12.59,12.49,12.56,616600.0,9.205,9.2564,9.1829,9.2344,616600.0
2008-12-15 10:10:00,12.56,12.66,12.56,12.66,995400.0,9.2344,9.3079,9.2344,9.3079,995400.0
2008-12-15 10:20:00,12.66,12.67,12.6,12.65,585400.0,9.3079,9.3153,9.2638,9.3005,585400.0
2008-12-15 10:30:00,12.65,12.71,12.65,12.69,512200.0,9.3005,9.3447,9.3005,9.33,512200.0
2008-12-15 10:40:00,12.69,12.69,12.63,12.63,367400.0,9.33,9.33,9.2858,9.2858,367400.0
2008-12-15 10:50:00,12.63,12.63,12.56,12.58,369600.0,9.2858,9.2858,9.2344,9.2491,369600.0
2008-12-15 11:00:00,12.57,12.61,12.56,12.6,313000.0,9.2417,9.2711,9.2344,9.2638,313000.0
2008-12-15 11:10:00,12.6,12.69,12.6,12.67,254800.0,9.2638,9.33,9.2638,9.3153,254800.0
2008-12-15 11:20:00,12.67,12.72,12.67,12.69,323200.0,9.3153,9.352,9.3153,9.33,323200.0
2008-12-15 11:30:00,12.69,12.71,12.68,12.69,300200.0,9.33,9.3447,9.3226,9.33,300200.0
2008-12-15 11:40:00,12.69,12.73,12.68,12.73,227000.0,9.33,9.3594,9.3226,9.3594,227000.0
2008-12-15 11:50:00,12.73,12.77,12.72,12.72,213000.0,9.3594,9.3888,9.352,9.352,213000.0
2008-12-15 12:00:00,12.72,12.79,12.71,12.78,179000.0,9.352,9.4035,9.3447,9.3961,179000.0
2008-12-15 12:10:00,12.78,12.8,12.77,12.79,256600.0,9.3961,9.4108,9.3888,9.4035,256600.0
2008-12-15 12:20:00,12.79,12.82,12.78,12.81,345800.0,9.4035,9.4255,9.3961,9.4182,345800.0
2008-12-15 12:30:00,12.81,12.84,12.81,12.82,200000.0,9.4182,9.4402,9.4182,9.4255,200000.0
2008-12-15 12:40:00,12.82,12.85,12.81,12.83,215600.0,9.4255,9.4476,9.4182,9.4329,215600.0
2008-12-15 12:50:00,12.82,12.84,12.82,12.83,198800.0,9.4255,9.4402,9.4255,9.4329,198800.0
2008-12-15 13:00:00,12.83,12.83,12.76,12.76,271600.0,9.4329,9.4329,9.3814,9.3814,271600.0
2008-12-15 13:10:00,12.76,12.79,12.76,12.79,112200.0,9.3814,9.4035,9.3814,9.4035,112200.0
2008-12-15 13:20:00,12.78,12.85,12.78,12.85,220800.0,9.3961,9.4476,9.3961,9.4476,220800.0
2008-12-15 13:30:00,12.85,12.89,12.84,12.88,170200.0,9.4476,9.477,9.4402,9.4696,170200.0
2008-12-15 13:40:00,12.88,12.9,12.88,12.9,177400.0,9.4696,9.4844,9.4696,9.4844,177400.0
2008-12-15 13:50:00,12.9,12.9,12.87,12.88,219200.0,9.4844,9.4844,9.4623,9.4696,219200.0
2008-12-15 14:00:00,12.88,12.93,12.88,12.9,246400.0,9.4696,9.5064,9.4696,9.4844,246400.0
2008-12-15 14:10:00,12.9,12.91,12.83,12.84,227400.0,9.4844,9.4917,9.4329,9.4402,227400.0
2008-12-15 14:20:00,12.84,12.92,12.84,12.86,244800.0,9.4402,9.4991,9.4402,9.4549,244800.0
2008-12-15 14:30:00,12.86,12.91,12.85,12.86,437400.0,9.4549,9.4917,9.4476,9.4549,437400.0
2008-12-15 14:40:00,12.86,12.88,12.8,12.82,553200.0,9.4549,9.4696,9.4108,9.4255,553200.0
2008-12-15 14:50:00,12.83,12.86,12.82,12.83,391200.0,9.4329,9.4549,9.4255,9.4329,391200.0
2008-12-15 15:00:00,12.83,12.88,12.82,12.85,539800.0,9.4329,9.4696,9.4255,9.4476,539800.0
2008-12-15 15:10:00,12.85,12.86,12.83,12.84,294400.0,9.4476,9.4549,9.4329,9.4402,294400.0
2008-12-15 15:20:00,12.83,12.85,12.78,12.78,487400.0,9.4329,9.4476,9.3961,9.3961,487400.0
2008-12-15 15:30:00,12.79,12.89,12.72,12.85,789800.0,9.4035,9.477,9.352,9.4476,789800.0
2008-12-15 15:40:00,12.85,12.9,12.82,12.86,816200.0,9.4476,9.4844,9.4255,9.4549,816200.0
2008-12-15 15:50:00,12.86,12.88,12.81,12.86,997800.0,9.4549,9.4696,9.4182,9.4549,997800.0
2008-12-16 09:30:00,13.09,13.13,12.9,13.05,514000.0,9.624,9.6535,9.4844,9.5946,514000.0
2008-12-16 09:40:00,13.06,13.09,12.98,13.01,518400.0,9.602,9.624,9.5432,9.5652,518400.0
2008-12-16 09:50:00,13.01,13.03,12.9,12.92,366000.0,9.5652,9.5799,9.4844,9.4991,366000.0
2008-12-16 10:00:00,12.92,12.92,12.85,12.85,558800.0,9.4991,9.4991,9.4476,9.4476,558800.0
2008-12-16 10:10:00,12.85,12.87,12.81,12.83,508000.0,9.4476,9.4623,9.4182,9.4329,508000.0
2008-12-16 10:20:00,12.83,12.85,12.78,12.79,420000.0,9.4329,9.4476,9.3961,9.4035,420000.0
2008-12-16 10:30:00,12.79,12.8,12.72,12.76,523400.0,9.4035,9.4108,9.352,9.3814,523400.0
2008-12-16 10:40:00,12.76,12.83,12.74,12.83,332400.0,9.3814,9.4329,9.3667,9.4329,332400.0
2008-12-16 10:50:00,12.83,12.89,12.81,12.87,396800.0,9.4329,9.477,9.4182,9.4623,396800.0
2008-12-16 11:00:00,12.87,12.88,12.84,12.86,250800.0,9.4623,9.4696,9.4402,9.4549,250800.0
2008-12-16 11:10:00,12.86,12.88,12.84,12.87,246600.0,9.4549,9.4696,9.4402,9.4623,246600.0
2008-12-16 11:20:00,12.87,12.88,12.86,12.88,208600.0,9.4623,9.4696,9.4549,9.4696,208600.0
2008-12-16 11:30:00,12.87,12.9,12.87,12.88,849400.0,9.4623,9.4844,9.4623,9.4696,849400.0
2008-12-16 11:40:00,12.88,12.93,12.87,12.91,247400.0,9.4696,9.5064,9.4623,9.4917,247400.0
2008-12-16 11:50:00,12.92,12.92,12.89,12.89,163400.0,9.4991,9.4991,9.477,9.477,163400.0
2008-12-16 12:00:00,12.89,12.9,12.88,12.9,376400.0,9.477,9.4844,9.4696,9.4844,376400.0
2008-12-16 12:10:00,12.9,12.94,12.89,12.94,429000.0,9.4844,9.5138,9.477,9.5138,429000.0
2008-12-16 12:20:00,12.94,13.01,12.94,13.01,327200.0,9.5138,9.5652,9.5138,9.5652,327200.0
2008-12-16 12:30:00,13.01,13.03,12.98,13.01,429200.0,9.5652,9.5799,9.5432,9.5652,429200.0
2008-12-16 12:40:00,13.01,13.02,12.99,13.01,198400.0,9.5652,9.5726,9.5505,9.5652,198400.0
2008-12-16 12:50:00,13.01,13.01,12.97,12.97,250400.0,9.5652,9.5652,9.5358,9.5358,250400.0
2008-12-16 13:00:00,12.97,13.02,12.96,12.96,520400.0,9.5358,9.5726,9.5285,9.5285,520400.0
2008-12-16 13:10:00,12.96,12.97,12.93,12.96,309800.0,9.5285,9.5358,9.5064,9.5285,309800.0
2008-12-16 13:20:00,12.96,12.97,12.93,12.95,138600.0,9.5285,9.5358,9.5064,9.5211,138600.0
2008-12-16 13:30:00,12.95,12.99,12.94,12.96,333800.0,9.5211,9.5505,9.5138,9.5285,333800.0
2008-12-16 13:40:00,12.96,12.97,12.95,12.96,213800.0,9.5285,9.5358,9.5211,9.5285,213800.0
2008-12-16 13:50:00,12.95,12.97,12.94,12.96,467400.0,9.5211,9.5358,9.5138,9.5285,467400.0
2008-12-16 14:00:00,12.96,12.97,12.94,12.95,180600.0,9.5285,9.5358,9.5138,9.5211,180600.0
2008-12-16 14:10:00,12.95,13.05,12.94,12.99,232600.0,9.5211,9.5946,9.5138,9.5505,232600.0
2008-12-16 14:20:00,12.99,13.1,12.96,13.02,664600.0,9.5505,9.6314,9.5285,9.5726,664600.0
2008-12-16 14:30:00,13.02,13.13,13.02,13.1,678800.0,9.5726,9.6535,9.5726,9.6314,678800.0
2008-12-16 14:40:00,13.09,13.11,12.95,13.01,815400.0,9.624,9.6387,9.5211,9.5652,815400.0
2008-12-16 14:50:00,13.01,13.1,12.97,13.05,637200.0,9.5652,9.6314,9.5358,9.5946,637200.0
2008-12-16 15:00:00,13.05,13.1,12.96,13.06,789200.0,9.5946,9.6314,9.5285,9.602,789200.0
2008-12-16 15:10:00,13.06,13.21,13.05,13.18,991000.0,9.602,9.7123,9.5946,9.6902,991000.0
2008-12-16 15:20:00,13.18,13.22,13.13,13.15,650800.0,9.6902,9.7196,9.6535,9.6682,650800.0
2008-12-16 15:30:00,13.15,13.22,13.15,13.22,690000.0,9.6682,9.7196,9.6682,9.7196,690000.0
2008-12-16 15:40:00,13.21,13.22,13.09,13.1,805800.0,9.7123,9.7196,9.624,9.6314,805800.0
2008-12-16 15:50:00,13.1,13.2,13.09,13.2,973400.0,9.6314,9.7049,9.624,9.7049,973400.0
2008-12-17 09:30:00,13.07,13.23,13.01,13.19,341200.0,9.6093,9.727,9.5652,9.6976,341200.0
2008-12-17 09:40:00,13.2,13.25,13.13,13.2,529400.0,9.7049,9.7417,9.6535,9.7049,529400.0
2008-12-17 09:50:00,13.2,13.24,13.17,13.2,496600.0,9.7049,9.7343,9.6829,9.7049,496600.0
2008-12-17 10:00:00,13.2,13.21,13.13,13.15,279600.0,9.7049,9.7123,9.6535,9.6682,279600.0
2008-12-17 10:10:00,13.15,13.15,13.02,13.03,348800.0,9.6682,9.6682,9.5726,9.5799,348800.0
2008-12-17 10:20:00,13.03,13.12,13.01,13.1,328000.0,9.5799,9.6461,9.5652,9.6314,328000.0
2008-12-17 10:30:00,13.1,13.18,13.1,13.15,273800.0,9.6314,9.6902,9.6314,9.6682,273800.0
2008-12-17 10:40:00,13.15,13.2,13.14,13.18,298600.0,9.6682,9.7049,9.6608,9.6902,298600.0
2008-12-17 10:50:00,13.18,13.2,13.15,13.19,288600.0,9.6902,9.7049,9.6682,9.6976,288600.0
2008-12-17 11:00:00,13.19,13.21,13.13,13.18,180200.0,9.6976,9.7123,9.6535,9.6902,180200.0
2008-12-17 11:10:00,13.18,13.18,13.13,13.13,345800.0,9.6902,9.6902,9.6535,9.6535,345800.0
2008-12-17 11:20:00,13.13,13.16,13.12,13.16,335000.0,9.6535,9.6755,9.6461,9.6755,335000.0
2008-12-17 11:30:00,13.16,13.2,13.09,13.19,245600.0,9.6755,9.7049,9.624,9.6976,245600.0
2008-12-17 11:40:00,13.19,13.21,13.17,13.19,527400.0,9.6976,9.7123,9.6829,9.6976,527400.0
2008-12-17 11:50:00,13.19,13.22,13.17,13.21,231200.0,9.6976,9.7196,9.6829,9.7123,231200.0
2008-12-17 12:00:00,13.21,13.25,13.18,13.24,291200.0,9.7123,9.7417,9.6902,9.7343,291200.0
2008-12-17 12:10:00,13.24,13.26,13.21,13.22,145400.0,9.7343,9.749,9.7123,9.7196,145400.0
2008-12-17 12:20:00,13.22,13.22,13.2,13.2,134400.0,9.7196,9.7196,9.7049,9.7049,134400.0
2008-12-17 12:30:00,13.21,13.22,13.18,13.19,191800.0,9.7123,9.7196,9.6902,9.6976,191800.0
2008-12-17 12:40:00,13.19,13.22,13.19,13.22,221800.0,9.6976,9.7196,9.6976,9.7196,221800.0
2008-12-17 12:50:00,13.22,13.26,13.22,13.23,196600.0,9.7196,9.749,9.7196,9.727,196600.0
2008-12-17 13:00:00,13.23,13.26,13.21,13.25,346400.0,9.727,9.749,9.7123,9.7417,346400.0
2008-12-17 13:10:00,13.26,13.31,13.25,13.31,157000.0,9.749,9.7858,9.7417,9.7858,157000.0
2008-12-17 13:20:00,13.31,13.33,13.29,13.29,144600.0,9.7858,9.8005,9.7711,9.7711,144600.0
2008-12-17 13:30:00,13.29,13.34,13.28,13.32,125600.0,9.7711,9.8079,9.7637,9.7931,125600.0
2008-12-17 13:40:00,13.32,13.32,13.27,13.27,122800.0,9.7931,9.7931,9.7564,9.7564,122800.0
2008-12-17 13:50:00,13.27,13.27,13.19,13.19,142800.0,9.7564,9.7564,9.6976,9.6976,142800.0
2008-12-17 14:00:00,13.19,13.22,13.18,13.21,142600.0,9.6976,9.7196,9.6902,9.7123,142600.0
2008-12-17 14:10:00,13.21,13.21,13.14,13.15,232000.0,9.7123,9.7123,9.6608,9.6682,232000.0
2008-12-17 14:20:00,13.14,13.16,13.06,13.07,304000.0,9.6608,9.6755,9.602,9.6093,304000.0
2008-12-17 14:30:00,13.07,13.1,13.02,13.08,332400.0,9.6093,9.6314,9.5726,9.6167,332400.0
2008-12-17 14:40:00,13.08,13.17,13.08,13.17,254200.0,9.6167,9.6829,9.6167,9.6829,254200.0
2008-12-17 14:50:00,13.17,13.19,13.13,13.19,207000.0,9.6829,9.6976,9.6535,9.6976,207000.0
2008-12-17 15:00:00,13.19,13.24,13.18,13.18,292600.0,9.6976,9.7343,9.6902,9.6902,292600.0
2008-12-17 15:10:00,13.18,13.22,13.16,13.22,242800.0,9.6902,9.7196,9.6755,9.7196,242800.0
2008-12-17 15:20:00,13.22,13.22,13.13,13.17,243600.0,9.7196,9.7196,9.6535,9.6829,243600.0
2008-12-17 15:30:00,13.17,13.18,13.13,13.15,250200.0,9.6829,9.6902,9.6535,9.6682,250200.0
2008-12-17 15:40:00,13.15,13.25,13.15,13.25,389600.0,9.6682,9.7417,9.6682,9.7417,389600.0
2008-12-17 15:50:00,13.26,13.26,13.13,13.14,487400.0,9.749,9.749,9.6535,9.6608,487400.0
2008-12-18 09:30:00,13.2,13.3,13.15,13.24,375600.0,9.7049,9.7784,9.6682,9.7343,375600.0
2008-12-18 09:40:00,13.24,13.3,13.17,13.27,416600.0,9.7343,9.7784,9.6829,9.7564,416600.0
2008-12-18 09:50:00,13.27,13.27,13.17,13.21,383600.0,9.7564,9.7564,9.6829,9.7123,383600.0
2008-12-18 10:00:00,13.2,13.28,13.19,13.22,339000.0,9.7049,9.7637,9.6976,9.7196,339000.0
2008-12-18 10:10:00,13.22,13.24,13.19,13.22,711400.0,9.7196,9.7343,9.6976,9.7196,711400.0
2008-12-18 10:20:00,13.22,13.27,13.18,13.2,717000.0,9.7196,9.7564,9.6902,9.7049,717000.0
2008-12-18 10:30:00,13.2,13.22,13.19,13.22,193400.0,9.7049,9.7196,9.6976,9.7196,193400.0
2008-12-18 10:40:00,13.22,13.29,13.22,13.28,279600.0,9.7196,9.7711,9.7196,9.7637,279600.0
2008-12-18 10:50:00,13.28,13.29,13.22,13.23,246000.0,9.7637,9.7711,9.7196,9.727,246000.0
2008-12-18 11:00:00,13.23,13.23,13.13,13.13,388800.0,9.727,9.727,9.6535,9.6535,388800.0
2008-12-18 11:10:00,13.14,13.15,13.1,13.11,178200.0,9.6608,9.6682,9.6314,9.6387,178200.0
2008-12-18 11:20:00,13.1,13.1,13.07,13.08,225400.0,9.6314,9.6314,9.6093,9.6167,225400.0
2008-12-18 11:30:00,13.08,13.09,13.05,13.08,198600.0,9.6167,9.624,9.5946,9.6167,198600.0
2008-12-18 11:40:00,13.08,13.12,13.06,13.11,85600.0,9.6167,9.6461,9.602,9.6387,85600.0
2008-12-18 11:50:00,13.11,13.12,13.08,13.12,204000.0,9.6387,9.6461,9.6167,9.6461,204000.0
2008-12-18 12:00:00,13.12,13.13,13.05,13.08,217600.0,9.6461,9.6535,9.5946,9.6167,217600.0
2008-12-18 12:10:00,13.08,13.13,13.08,13.12,92800.0,9.6167,9.6535,9.6167,9.6461,92800.0
2008-12-18 12:20:00,13.12,13.12,13.08,13.1,160400.0,9.6461,9.6461,9.6167,9.6314,160400.0
2008-12-18 12:30:00,13.1,13.15,13.1,13.13,120600.0,9.6314,9.6682,9.6314,9.6535,120600.0
2008-12-18 12:40:00,13.13,13.18,13.12,13.18,91000.0,9.6535,9.6902,9.6461,9.6902,91000.0
2008-12-18 12:50:00,13.17,13.17,13.1,13.11,120600.0,9.6829,9.6829,9.6314,9.6387,120600.0
2008-12-18 13:00:00,13.11,13.13,13.1,13.13,94400.0,9.6387,9.6535,9.6314,9.6535,94400.0
2008-12-18 13:10:00,13.13,13.15,13.12,13.13,122200.0,9.6535,9.6682,9.6461,9.6535,122200.0
2008-12-18 13:20:00,13.13,13.13,13.08,13.09,117000.0,9.6535,9.6535,9.6167,9.624,117000.0
2008-12-18 13:30:00,13.1,13.12,13.08,13.1,173000.0,9.6314,9.6461,9.6167,9.6314,173000.0
2008-12-18 13:40:00,13.1,13.11,13.09,13.1,259800.0,9.6314,9.6387,9.624,9.6314,259800.0
2008-12-18 13:50:00,13.09,13.12,13.06,13.06,271800.0,9.624,9.6461,9.602,9.602,271800.0
2008-12-18 14:00:00,13.06,13.1,13.06,13.09,139000.0,9.602,9.6314,9.602,9.624,139000.0
2008-12-18 14:10:00,13.09,13.09,13.05,13.05,148400.0,9.624,9.624,9.5946,9.5946,148400.0
2008-12-18 14:20:00,13.06,13.06,12.97,13.01,404000.0,9.602,9.602,9.5358,9.5652,404000.0
2008-12-18 14:30:00,13.01,13.04,12.97,13.04,213200.0,9.5652,9.5873,9.5358,9.5873,213200.0
2008-12-18 14:40:00,13.03,13.11,13.03,13.1,347000.0,9.5799,9.6387,9.5799,9.6314,347000.0
2008-12-18 14:50:00,13.1,13.12,13.08,13.08,240000.0,9.6314,9.6461,9.6167,9.6167,240000.0
2008-12-18 15:00:00,13.08,13.09,13.04,13.06,176600.0,9.6167,9.624,9.5873,9.602,176600.0
2008-12-18 15:10:00,13.06,13.07,12.97,13.02,269200.0,9.602,9.6093,9.5358,9.5726,269200.0
2008-12-18 15:20:00,13.02,13.02,12.88,12.88,533800.0,9.5726,9.5726,9.4696,9.4696,533800.0
2008-12-18 15:30:00,12.88,12.98,12.88,12.95,488800.0,9.4696,9.5432,9.4696,9.5211,488800.0
2008-12-18 15:40:00,12.95,13.04,12.93,13.02,432600.0,9.5211,9.5873,9.5064,9.5726,432600.0
2008-12-18 15:50:00,13.02,13.06,12.98,13.01,573600.0,9.5726,9.602,9.5432,9.5652,573600.0
2008-12-19 09:30:00,13.05,13.19,12.84,13.05,2887200.0,9.5946,9.6976,9.4402,9.5946,2887200.0
2008-12-19 09:40:00,13.04,13.19,13.04,13.19,218200.0,9.5873,9.6976,9.5873,9.6976,218200.0
2008-12-19 09:50:00,13.18,13.18,13.06,13.07,212400.0,9.6902,9.6902,9.602,9.6093,212400.0
2008-12-19 10:00:00,13.07,13.1,13.06,13.09,274600.0,9.6093,9.6314,9.602,9.624,274600.0
2008-12-19 10:10:00,13.08,13.12,13.06,13.09,339800.0,9.6167,9.6461,9.602,9.624,339800.0
2008-12-19 10:20:00,13.09,13.1,13.06,13.06,411800.0,9.624,9.6314,9.602,9.602,411800.0
2008-12-19 10:30:00,13.06,13.07,13.03,13.06,283600.0,9.602,9.6093,9.5799,9.602,283600.0
2008-12-19 10:40:00,13.07,13.07,13.02,13.04,332400.0,9.6093,9.6093,9.5726,9.5873,332400.0
2008-12-19 10:50:00,13.04,13.06,13.03,13.04,228200.0,9.5873,9.602,9.5799,9.5873,228200.0
2008-12-19 11:00:00,13.03,13.05,12.99,12.99,182400.0,9.5799,9.5946,9.5505,9.5505,182400.0
2008-12-19 11:10:00,12.99,13.05,12.99,13.04,228200.0,9.5505,9.5946,9.5505,9.5873,228200.0
2008-12-19 11:20:00,13.04,13.09,12.99,13.0,382200.0,9.5873,9.624,9.5505,9.5579,382200.0
2008-12-19 11:30:00,13.0,13.04,12.99,13.0,151800.0,9.5579,9.5873,9.5505,9.5579,151800.0
2008-12-19 11:40:00,13.0,13.07,12.99,13.06,316600.0,9.5579,9.6093,9.5505,9.602,316600.0
2008-12-19 11:50:00,13.06,13.09,12.99,12.99,222600.0,9.602,9.624,9.5505,9.5505,222600.0
2008-12-19 12:00:00,12.99,13.02,12.95,12.97,171600.0,9.5505,9.5726,9.5211,9.5358,171600.0
2008-12-19 12:10:00,12.96,13.02,12.96,12.97,151400.0,9.5285,9.5726,9.5285,9.5358,151400.0
2008-12-19 12:20:00,12.97,12.98,12.94,12.96,254800.0,9.5358,9.5432,9.5138,9.5285,254800.0
2008-12-19 12:30:00,12.96,13.0,12.95,13.0,136200.0,9.5285,9.5579,9.5211,9.5579,136200.0
2008-12-19 12:40:00,12.99,13.02,12.97,12.98,176200.0,9.5505,9.5726,9.5358,9.5432,176200.0
2008-12-19 12:50:00,12.98,13.01,12.97,12.99,111600.0,9.5432,9.5652,9.5358,9.5505,111600.0
2008-12-19 13:00:00,12.99,13.0,12.96,12.97,235200.0,9.5505,9.5579,9.5285,9.5358,235200.0
2008-12-19 13:10:00,12.97,13.01,12.97,12.99,371400.0,9.5358,9.5652,9.5358,9.5505,371400.0
2008-12-19 13:20:00,12.99,13.0,12.97,12.99,144800.0,9.5505,9.5579,9.5358,9.5505,144800.0
2008-12-19 13:30:00,12.99,13.01,12.96,12.97,163000.0,9.5505,9.5652,9.5285,9.5358,163000.0
2008-12-19 13:40:00,12.97,12.99,12.93,12.94,134000.0,9.5358,9.5505,9.5064,9.5138,134000.0
2008-12-19 13:50:00,12.93,12.96,12.93,12.94,199600.0,9.5064,9.5285,9.5064,9.5138,199600.0
2008-12-19 14:00:00,12.94,12.97,12.89,12.9,265800.0,9.5138,9.5358,9.477,9.4844,265800.0
2008-12-19 14:10:00,12.9,12.92,12.83,12.83,597000.0,9.4844,9.4991,9.4329,9.4329,597000.0
2008-12-19 14:20:00,12.83,12.84,12.79,12.81,469200.0,9.4329,9.4402,9.4035,9.4182,469200.0
2008-12-19 14:30:00,12.81,12.86,12.8,12.81,435200.0,9.4182,9.4549,9.4108,9.4182,435200.0
2008-12-19 14:40:00,12.81,12.85,12.78,12.78,497000.0,9.4182,9.4476,9.3961,9.3961,497000.0
2008-12-19 14:50:00,12.79,12.81,12.74,12.78,652600.0,9.4035,9.4182,9.3667,9.3961,652600.0
2008-12-19 15:00:00,12.78,12.81,12.76,12.79,357800.0,9.3961,9.4182,9.3814,9.4035,357800.0
2008-12-19 15:10:00,12.79,12.83,12.77,12.78,313400.0,9.4035,9.4329,9.3888,9.3961,313400.0
2008-12-19 15:20:00,12.78,12.83,12.77,12.81,374000.0,9.3961,9.4329,9.3888,9.4182,374000.0
2008-12-19 15:30:00,12.8,12.8,12.74,12.76,561000.0,9.4108,9.4108,9.3667,9.3814,561000.0
2008-12-19 15:40:00,12.76,12.79,12.74,12.74,700600.0,9.3814,9.4035,9.3667,9.3667,700600.0
2008-12-19 15:50:00,12.74,12.77,12.69,12.71,1525000.0,9.3667,9.3888,9.33,9.3447,1525000.0
2008-12-22 09:30:00,12.73,12.87,12.73,12.76,319800.0,9.3594,9.4623,9.3594,9.3814,319800.0
2008-12-22 09:40:00,12.76,12.77,12.71,12.72,502600.0,9.3814,9.3888,9.3447,9.352,502600.0
2008-12-22 09:50:00,12.72,12.75,12.66,12.68,371800.0,9.352,9.3741,9.3079,9.3226,371800.0
2008-12-22 10:00:00,12.68,12.69,12.65,12.65,308800.0,9.3226,9.33,9.3005,9.3005,308800.0
2008-12-22 10:10:00,12.65,12.7,12.63,12.7,390400.0,9.3005,9.3373,9.2858,9.3373,390400.0
2008-12-22 10:20:00,12.7,12.72,12.65,12.66,150400.0,9.3373,9.352,9.3005,9.3079,150400.0
2008-12-22 10:30:00,12.66,12.74,12.65,12.72,209600.0,9.3079,9.3667,9.3005,9.352,209600.0
2008-12-22 10:40:00,12.71,12.73,12.68,12.72,145600.0,9.3447,9.3594,9.3226,9.352,145600.0
2008-12-22 10:50:00,12.73,12.74,12.72,12.74,388200.0,9.3594,9.3667,9.352,9.3667,388200.0
2008-12-22 11:00:00,12.74,12.76,12.72,12.75,255000.0,9.3667,9.3814,9.352,9.3741,255000.0
2008-12-22 11:10:00,12.75,12.8,12.74,12.79,482600.0,9.3741,9.4108,9.3667,9.4035,482600.0
2008-12-22 11:20:00,12.78,12.79,12.77,12.78,236000.0,9.3961,9.4035,9.3888,9.3961,236000.0
2008-12-22 11:30:00,12.78,12.79,12.74,12.77,198000.0,9.3961,9.4035,9.3667,9.3888,198000.0
2008-12-22 11:40:00,12.77,12.78,12.75,12.77,95800.0,9.3888,9.3961,9.3741,9.3888,95800.0
2008-12-22 11:50:00,12.77,12.81,12.76,12.81,242800.0,9.3888,9.4182,9.3814,9.4182,242800.0
2008-12-22 12:00:00,12.8,12.81,12.78,12.78,118000.0,9.4108,9.4182,9.3961,9.3961,118000.0
2008-12-22 12:10:00,12.78,12.83,12.77,12.83,152000.0,9.3961,9.4329,9.3888,9.4329,152000.0
2008-12-22 12:20:00,12.83,12.83,12.78,12.78,88000.0,9.4329,9.4329,9.3961,9.3961,88000.0
2008-12-22 12:30:00,12.78,12.8,12.77,12.78,98200.0,9.3961,9.4108,9.3888,9.3961,98200.0
2008-12-22 12:40:00,12.78,12.8,12.77,12.77,149400.0,9.3961,9.4108,9.3888,9.3888,149400.0
2008-12-22 12:50:00,12.77,12.78,12.77,12.77,132400.0,9.3888,9.3961,9.3888,9.3888,132400.0
2008-12-22 13:00:00,12.77,12.78,12.75,12.75,152600.0,9.3888,9.3961,9.3741,9.3741,152600.0
2008-12-22 13:10:00,12.74,12.77,12.72,12.77,779800.0,9.3667,9.3888,9.352,9.3888,779800.0
2008-12-22 13:20:00,12.77,12.77,12.74,12.76,191400.0,9.3888,9.3888,9.3667,9.3814,191400.0
2008-12-22 13:30:00,12.77,12.77,12.72,12.72,219800.0,9.3888,9.3888,9.352,9.352,219800.0
2008-12-22 13:40:00,12.73,12.74,12.68,12.69,216600.0,9.3594,9.3667,9.3226,9.33,216600.0
2008-12-22 13:50:00,12.69,12.71,12.69,12.69,167000.0,9.33,9.3447,9.33,9.33,167000.0
2008-12-22 14:00:00,12.69,12.72,12.69,12.71,132800.0,9.33,9.352,9.33,9.3447,132800.0
2008-12-22 14:10:00,12.71,12.72,12.69,12.71,202200.0,9.3447,9.352,9.33,9.3447,202200.0
2008-12-22 14:20:00,12.71,12.72,12.69,12.7,326400.0,9.3447,9.352,9.33,9.3373,326400.0
2008-12-22 14:30:00,12.7,12.71,12.69,12.71,198800.0,9.3373,9.3447,9.33,9.3447,198800.0
2008-12-22 14:40:00,12.71,12.72,12.7,12.71,261200.0,9.3447,9.352,9.3373,9.3447,261200.0
2008-12-22 14:50:00,12.72,12.72,12.69,12.69,271600.0,9.352,9.352,9.33,9.33,271600.0
2008-12-22 15:00:00,12.69,12.7,12.68,12.69,317800.0,9.33,9.3373,9.3226,9.33,317800.0
2008-12-22 15:10:00,12.69,12.7,12.68,12.69,285000.0,9.33,9.3373,9.3226,9.33,285000.0
2008-12-22 15:20:00,12.69,12.69,12.65,12.67,508800.0,9.33,9.33,9.3005,9.3153,508800.0
2008-12-22 15:30:00,12.67,12.71,12.66,12.7,439400.0,9.3153,9.3447,9.3079,9.3373,439400.0
2008-12-22 15:40:00,12.7,12.73,12.68,12.7,889600.0,9.3373,9.3594,9.3226,9.3373,889600.0
2008-12-22 15:50:00,12.7,12.78,12.67,12.77,781800.0,9.3373,9.3961,9.3153,9.3888,781800.0
2008-12-23 09:30:00,12.83,12.88,12.79,12.81,262800.0,9.4329,9.4696,9.4035,9.4182,262800.0
2008-12-23 09:40:00,12.81,12.83,12.76,12.77,259600.0,9.4182,9.4329,9.3814,9.3888,259600.0
2008-12-23 09:50:00,12.77,12.8,12.74,12.75,186200.0,9.3888,9.4108,9.3667,9.3741,186200.0
2008-12-23 10:00:00,12.75,12.75,12.67,12.69,344200.0,9.3741,9.3741,9.3153,9.33,344200.0
2008-12-23 10:10:00,12.69,12.74,12.65,12.67,220600.0,9.33,9.3667,9.3005,9.3153,220600.0
2008-12-23 10:20:00,12.67,12.79,12.67,12.79,172000.0,9.3153,9.4035,9.3153,9.4035,172000.0
2008-12-23 10:30:00,12.79,12.86,12.78,12.84,244000.0,9.4035,9.4549,9.3961,9.4402,244000.0
2008-12-23 10:40:00,12.84,12.88,12.8,12.87,200400.0,9.4402,9.4696,9.4108,9.4623,200400.0
2008-12-23 10:50:00,12.87,12.88,12.83,12.85,132000.0,9.4623,9.4696,9.4329,9.4476,132000.0
2008-12-23 11:00:00,12.85,12.88,12.75,12.76,152000.0,9.4476,9.4696,9.3741,9.3814,152000.0
2008-12-23 11:10:00,12.77,12.77,12.7,12.71,122000.0,9.3888,9.3888,9.3373,9.3447,122000.0
2008-12-23 11:20:00,12.71,12.78,12.71,12.77,245400.0,9.3447,9.3961,9.3447,9.3888,245400.0
2008-12-23 11:30:00,12.77,12.78,12.75,12.78,107200.0,9.3888,9.3961,9.3741,9.3961,107200.0
2008-12-23 11:40:00,12.78,12.79,12.75,12.77,89000.0,9.3961,9.4035,9.3741,9.3888,89000.0
2008-12-23 11:50:00,12.77,12.79,12.75,12.77,153000.0,9.3888,9.4035,9.3741,9.3888,153000.0
2008-12-23 12:00:00,12.77,12.78,12.75,12.76,128200.0,9.3888,9.3961,9.3741,9.3814,128200.0
2008-12-23 12:10:00,12.76,12.79,12.73,12.76,123200.0,9.3814,9.4035,9.3594,9.3814,123200.0
2008-12-23 12:20:00,12.76,12.78,12.72,12.73,116200.0,9.3814,9.3961,9.352,9.3594,116200.0
2008-12-23 12:30:00,12.73,12.73,12.68,12.68,329400.0,9.3594,9.3594,9.3226,9.3226,329400.0
2008-12-23 12:40:00,12.69,12.72,12.68,12.69,108400.0,9.33,9.352,9.3226,9.33,108400.0
2008-12-23 12:50:00,12.69,12.69,12.68,12.68,73400.0,9.33,9.33,9.3226,9.3226,73400.0
2008-12-23 13:00:00,12.68,12.7,12.65,12.7,116000.0,9.3226,9.3373,9.3005,9.3373,116000.0
2008-12-23 13:10:00,12.7,12.7,12.67,12.68,75600.0,9.3373,9.3373,9.3153,9.3226,75600.0
2008-12-23 13:20:00,12.68,12.68,12.65,12.67,116600.0,9.3226,9.3226,9.3005,9.3153,116600.0
2008-12-23 13:30:00,12.66,12.67,12.64,12.65,90400.0,9.3079,9.3153,9.2932,9.3005,90400.0
2008-12-23 13:40:00,12.65,12.65,12.63,12.63,62000.0,9.3005,9.3005,9.2858,9.2858,62000.0
2008-12-23 13:50:00,12.63,12.72,12.63,12.72,153200.0,9.2858,9.352,9.2858,9.352,153200.0
2008-12-23 14:00:00,12.71,12.71,12.69,12.69,60000.0,9.3447,9.3447,9.33,9.33,60000.0
2008-12-23 14:10:00,12.69,12.71,12.68,12.69,105200.0,9.33,9.3447,9.3226,9.33,105200.0
2008-12-23 14:20:00,12.7,12.7,12.65,12.66,299000.0,9.3373,9.3373,9.3005,9.3079,299000.0
2008-12-23 14:30:00,12.66,12.67,12.63,12.65,225000.0,9.3079,9.3153,9.2858,9.3005,225000.0
2008-12-23 14:40:00,12.65,12.65,12.6,12.63,226600.0,9.3005,9.3005,9.2638,9.2858,226600.0
2008-12-23 14:50:00,12.63,12.63,12.61,12.63,178600.0,9.2858,9.2858,9.2711,9.2858,178600.0
2008-12-23 15:00:00,12.62,12.63,12.58,12.59,244200.0,9.2785,9.2858,9.2491,9.2564,244200.0
2008-12-23 15:10:00,12.6,12.69,12.59,12.63,368200.0,9.2638,9.33,9.2564,9.2858,368200.0
2008-12-23 15:20:00,12.63,12.68,12.6,12.65,315200.0,9.2858,9.3226,9.2638,9.3005,315200.0
2008-12-23 15:30:00,12.65,12.68,12.62,12.65,363000.0,9.3005,9.3226,9.2785,9.3005,363000.0
2008-12-23 15:40:00,12.65,12.7,12.64,12.69,292200.0,9.3005,9.3373,9.2932,9.33,292200.0
2008-12-23 15:50:00,12.68,12.69,12.63,12.64,401200.0,9.3226,9.33,9.2858,9.2932,401200.0
2008-12-24 09:30:00,12.71,12.71,12.6,12.62,179200.0,9.3447,9.3447,9.2638,9.2785,179200.0
2008-12-24 09:40:00,12.62,12.67,12.6,12.62,75800.0,9.2785,9.3153,9.2638,9.2785,75800.0
2008-12-24 09:50:00,12.62,12.62,12.58,12.58,110000.0,9.2785,9.2785,9.2491,9.2491,110000.0
2008-12-24 10:00:00,12.58,12.63,12.57,12.62,143000.0,9.2491,9.2858,9.2417,9.2785,143000.0
2008-12-24 10:10:00,12.62,12.64,12.61,12.63,91000.0,9.2785,9.2932,9.2711,9.2858,91000.0
2008-12-24 10:20:00,12.63,12.64,12.58,12.6,135200.0,9.2858,9.2932,9.2491,9.2638,135200.0
2008-12-24 10:30:00,12.6,12.62,12.58,12.61,122600.0,9.2638,9.2785,9.2491,9.2711,122600.0
2008-12-24 10:40:00,12.6,12.63,12.6,12.62,58800.0,9.2638,9.2858,9.2638,9.2785,58800.0
2008-12-24 10:50:00,12.62,12.62,12.58,12.58,89200.0,9.2785,9.2785,9.2491,9.2491,89200.0
2008-12-24 11:00:00,12.58,12.6,12.58,12.6,60600.0,9.2491,9.2638,9.2491,9.2638,60600.0
2008-12-24 11:10:00,12.6,12.6,12.58,12.58,64800.0,9.2638,9.2638,9.2491,9.2491,64800.0
2008-12-24 11:20:00,12.58,12.6,12.58,12.59,87000.0,9.2491,9.2638,9.2491,9.2564,87000.0
2008-12-24 11:30:00,12.59,12.62,12.59,12.62,86800.0,9.2564,9.2785,9.2564,9.2785,86800.0
2008-12-24 11:40:00,12.61,12.62,12.6,12.62,54800.0,9.2711,9.2785,9.2638,9.2785,54800.0
2008-12-24 11:50:00,12.62,12.7,12.62,12.7,220000.0,9.2785,9.3373,9.2785,9.3373,220000.0
2008-12-24 12:00:00,12.7,12.7,12.66,12.67,60200.0,9.3373,9.3373,9.3079,9.3153,60200.0
2008-12-24 12:10:00,12.67,12.67,12.63,12.63,66600.0,9.3153,9.3153,9.2858,9.2858,66600.0
2008-12-24 12:20:00,12.63,12.64,12.62,12.62,108400.0,9.2858,9.2932,9.2785,9.2785,108400.0
2008-12-24 12:30:00,12.62,12.62,12.61,12.61,67200.0,9.2785,9.2785,9.2711,9.2711,67200.0
2008-12-24 12:40:00,12.62,12.64,12.61,12.64,107200.0,9.2785,9.2932,9.2711,9.2932,107200.0
2008-12-24 12:50:00,12.65,12.65,12.6,12.62,164600.0,9.3005,9.3005,9.2638,9.2785,164600.0
2008-12-26 09:30:00,12.67,12.72,12.6,12.67,71400.0,9.3153,9.352,9.2638,9.3153,71400.0
2008-12-26 09:40:00,12.66,12.67,12.61,12.67,68000.0,9.3079,9.3153,9.2711,9.3153,68000.0
2008-12-26 09:50:00,12.66,12.68,12.64,12.64,40200.0,9.3079,9.3226,9.2932,9.2932,40200.0
2008-12-26 10:00:00,12.64,12.65,12.63,12.64,65000.0,9.2932,9.3005,9.2858,9.2932,65000.0
2008-12-26 10:10:00,12.64,12.67,12.63,12.65,62600.0,9.2932,9.3153,9.2858,9.3005,62600.0
2008-12-26 10:20:00,12.65,12.65,12.63,12.63,48600.0,9.3005,9.3005,9.2858,9.2858,48600.0
2008-12-26 10:30:00,12.63,12.74,12.63,12.73,188400.0,9.2858,9.3667,9.2858,9.3594,188400.0
2008-12-26 10:40:00,12.74,12.74,12.69,12.7,43800.0,9.3667,9.3667,9.33,9.3373,43800.0
2008-12-26 10:50:00,12.7,12.7,12.65,12.68,84000.0,9.3373,9.3373,9.3005,9.3226,84000.0
2008-12-26 11:00:00,12.68,12.7,12.67,12.69,76800.0,9.3226,9.3373,9.3153,9.33,76800.0
2008-12-26 11:10:00,12.68,12.69,12.65,12.65,59600.0,9.3226,9.33,9.3005,9.3005,59600.0
2008-12-26 11:20:00,12.65,12.65,12.63,12.64,37200.0,9.3005,9.3005,9.2858,9.2932,37200.0
2008-12-26 11:30:00,12.65,12.65,12.63,12.63,36400.0,9.3005,9.3005,9.2858,9.2858,36400.0
2008-12-26 11:40:00,12.63,12.63,12.61,12.61,71400.0,9.2858,9.2858,9.2711,9.2711,71400.0
2008-12-26 11:50:00,12.61,12.63,12.61,12.62,81800.0,9.2711,9.2858,9.2711,9.2785,81800.0
2008-12-26 12:00:00,12.62,12.63,12.61,12.62,80400.0,9.2785,9.2858,9.2711,9.2785,80400.0
2008-12-26 12:10:00,12.62,12.63,12.62,12.63,33800.0,9.2785,9.2858,9.2785,9.2858,33800.0
2008-12-26 12:20:00,12.63,12.66,12.63,12.63,72800.0,9.2858,9.3079,9.2858,9.2858,72800.0
2008-12-26 12:30:00,12.63,12.65,12.63,12.63,53000.0,9.2858,9.3005,9.2858,9.2858,53000.0
2008-12-26 12:40:00,12.63,12.64,12.61,12.61,58800.0,9.2858,9.2932,9.2711,9.2711,58800.0
2008-12-26 12:50:00,12.61,12.62,12.58,12.58,114000.0,9.2711,9.2785,9.2491,9.2491,114000.0
2008-12-26 13:00:00,12.59,12.63,12.58,12.63,74600.0,9.2564,9.2858,9.2491,9.2858,74600.0
2008-12-26 13:10:00,12.63,12.65,12.62,12.63,65600.0,9.2858,9.3005,9.2785,9.2858,65600.0
2008-12-26 13:20:00,12.63,12.65,12.63,12.65,144000.0,9.2858,9.3005,9.2858,9.3005,144000.0
2008-12-26 13:30:00,12.65,12.67,12.65,12.66,73400.0,9.3005,9.3153,9.3005,9.3079,73400.0
2008-12-26 13:40:00,12.66,12.67,12.65,12.67,89200.0,9.3079,9.3153,9.3005,9.3153,89200.0
2008-12-26 13:50:00,12.67,12.67,12.64,12.64,63000.0,9.3153,9.3153,9.2932,9.2932,63000.0
2008-12-26 14:00:00,12.65,12.65,12.63,12.65,181200.0,9.3005,9.3005,9.2858,9.3005,181200.0
2008-12-26 14:10:00,12.65,12.66,12.62,12.63,116200.0,9.3005,9.3079,9.2785,9.2858,116200.0
2008-12-26 14:20:00,12.62,12.63,12.61,12.61,49600.0,9.2785,9.2858,9.2711,9.2711,49600.0
2008-12-26 14:30:00,12.61,12.63,12.61,12.63,61200.0,9.2711,9.2858,9.2711,9.2858,61200.0
2008-12-26 14:40:00,12.63,12.65,12.63,12.64,49000.0,9.2858,9.3005,9.2858,9.2932,49000.0
2008-12-26 14:50:00,12.63,12.64,12.62,12.63,65800.0,9.2858,9.2932,9.2785,9.2858,65800.0
2008-12-26 15:00:00,12.63,12.64,12.63,12.63,77400.0,9.2858,9.2932,9.2858,9.2858,77400.0
2008-12-26 15:10:00,12.63,12.65,12.62,12.64,68400.0,9.2858,9.3005,9.2785,9.2932,68400.0
2008-12-26 15:20:00,12.64,12.67,12.63,12.67,77600.0,9.2932,9.3153,9.2858,9.3153,77600.0
2008-12-26 15:30:00,12.67,12.68,12.65,12.67,83400.0,9.3153,9.3226,9.3005,9.3153,83400.0
2008-12-26 15:40:00,12.67,12.67,12.64,12.65,109600.0,9.3153,9.3153,9.2932,9.3005,109600.0
2008-12-26 15:50:00,12.65,12.65,12.61,12.64,239600.0,9.3005,9.3005,9.2711,9.2932,239600.0
2008-12-29 09:30:00,12.63,12.7,12.61,12.69,157800.0,9.2858,9.3373,9.2711,9.33,157800.0
2008-12-29 09:40:00,12.69,12.74,12.67,12.68,92800.0,9.33,9.3667,9.3153,9.3226,92800.0
2008-12-29 09:50:00,12.67,12.68,12.6,12.6,131400.0,9.3153,9.3226,9.2638,9.2638,131400.0
2008-12-29 10:00:00,12.6,12.63,12.54,12.55,253400.0,9.2638,9.2858,9.2197,9.227,253400.0
2008-12-29 10:10:00,12.56,12.59,12.55,12.56,171000.0,9.2344,9.2564,9.227,9.2344,171000.0
2008-12-29 10:20:00,12.56,12.6,12.56,12.6,107800.0,9.2344,9.2638,9.2344,9.2638,107800.0
2008-12-29 10:30:00,12.6,12.6,12.55,12.59,232600.0,9.2638,9.2638,9.227,9.2564,232600.0
2008-12-29 10:40:00,12.58,12.64,12.58,12.64,110200.0,9.2491,9.2932,9.2491,9.2932,110200.0
2008-12-29 10:50:00,12.63,12.63,12.6,12.62,76200.0,9.2858,9.2858,9.2638,9.2785,76200.0
2008-12-29 11:00:00,12.61,12.63,12.61,12.63,72000.0,9.2711,9.2858,9.2711,9.2858,72000.0
2008-12-29 11:10:00,12.63,12.63,12.61,12.61,54800.0,9.2858,9.2858,9.2711,9.2711,54800.0
2008-12-29 11:20:00,12.61,12.63,12.61,12.63,67400.0,9.2711,9.2858,9.2711,9.2858,67400.0
2008-12-29 11:30:00,12.63,12.65,12.62,12.65,101000.0,9.2858,9.3005,9.2785,9.3005,101000.0
2008-12-29 11:40:00,12.65,12.66,12.65,12.65,107200.0,9.3005,9.3079,9.3005,9.3005,107200.0
2008-12-29 11:50:00,12.65,12.68,12.65,12.67,99400.0,9.3005,9.3226,9.3005,9.3153,99400.0
2008-12-29 12:00:00,12.67,12.71,12.67,12.68,168400.0,9.3153,9.3447,9.3153,9.3226,168400.0
2008-12-29 12:10:00,12.68,12.68,12.65,12.65,52800.0,9.3226,9.3226,9.3005,9.3005,52800.0
2008-12-29 12:20:00,12.65,12.65,12.63,12.63,58400.0,9.3005,9.3005,9.2858,9.2858,58400.0
2008-12-29 12:30:00,12.64,12.64,12.62,12.62,41600.0,9.2932,9.2932,9.2785,9.2785,41600.0
2008-12-29 12:40:00,12.62,12.64,12.62,12.63,70600.0,9.2785,9.2932,9.2785,9.2858,70600.0
2008-12-29 12:50:00,12.63,12.65,12.62,12.63,167200.0,9.2858,9.3005,9.2785,9.2858,167200.0
2008-12-29 13:00:00,12.63,12.64,12.61,12.63,124600.0,9.2858,9.2932,9.2711,9.2858,124600.0
2008-12-29 13:10:00,12.63,12.63,12.62,12.63,62200.0,9.2858,9.2858,9.2785,9.2858,62200.0
2008-12-29 13:20:00,12.63,12.65,12.62,12.64,89600.0,9.2858,9.3005,9.2785,9.2932,89600.0
2008-12-29 13:30:00,12.64,12.67,12.64,12.66,122200.0,9.2932,9.3153,9.2932,9.3079,122200.0
2008-12-29 13:40:00,12.65,12.67,12.64,12.65,114600.0,9.3005,9.3153,9.2932,9.3005,114600.0
2008-12-29 13:50:00,12.65,12.71,12.65,12.7,166400.0,9.3005,9.3447,9.3005,9.3373,166400.0
2008-12-29 14:00:00,12.69,12.71,12.68,12.69,104400.0,9.33,9.3447,9.3226,9.33,104400.0
2008-12-29 14:10:00,12.69,12.69,12.67,12.68,108000.0,9.33,9.33,9.3153,9.3226,108000.0
2008-12-29 14:20:00,12.68,12.71,12.67,12.7,154000.0,9.3226,9.3447,9.3153,9.3373,154000.0
2008-12-29 14:30:00,12.7,12.71,12.68,12.69,165800.0,9.3373,9.3447,9.3226,9.33,165800.0
2008-12-29 14:40:00,12.69,12.7,12.68,12.69,110400.0,9.33,9.3373,9.3226,9.33,110400.0
2008-12-29 14:50:00,12.69,12.7,12.68,12.68,155000.0,9.33,9.3373,9.3226,9.3226,155000.0
2008-12-29 15:00:00,12.68,12.71,12.68,12.71,160800.0,9.3226,9.3447,9.3226,9.3447,160800.0
2008-12-29 15:10:00,12.71,12.72,12.63,12.63,572000.0,9.3447,9.352,9.2858,9.2858,572000.0
2008-12-29 15:20:00,12.64,12.69,12.63,12.68,215400.0,9.2932,9.33,9.2858,9.3226,215400.0
2008-12-29 15:30:00,12.68,12.7,12.63,12.65,273000.0,9.3226,9.3373,9.2858,9.3005,273000.0
2008-12-29 15:40:00,12.65,12.74,12.65,12.7,539200.0,9.3005,9.3667,9.3005,9.3373,539200.0
2008-12-29 15:50:00,12.7,12.7,12.67,12.69,787200.0,9.3373,9.3373,9.3153,9.33,787200.0
2008-12-30 09:30:00,12.76,12.78,12.51,12.72,453600.0,9.3814,9.3961,9.1976,9.352,453600.0
2008-12-30 09:40:00,12.71,12.78,12.69,12.72,120000.0,9.3447,9.3961,9.33,9.352,120000.0
2008-12-30 09:50:00,12.72,12.79,12.7,12.78,194000.0,9.352,9.4035,9.3373,9.3961,194000.0
2008-12-30 10:00:00,12.78,12.82,12.74,12.81,200400.0,9.3961,9.4255,9.3667,9.4182,200400.0
2008-12-30 10:10:00,12.81,12.89,12.81,12.88,298200.0,9.4182,9.477,9.4182,9.4696,298200.0
2008-12-30 10:20:00,12.88,12.9,12.87,12.88,209000.0,9.4696,9.4844,9.4623,9.4696,209000.0
2008-12-30 10:30:00,12.88,12.88,12.87,12.88,177000.0,9.4696,9.4696,9.4623,9.4696,177000.0
2008-12-30 10:40:00,12.88,12.9,12.87,12.9,184800.0,9.4696,9.4844,9.4623,9.4844,184800.0
2008-12-30 10:50:00,12.9,12.9,12.85,12.88,190400.0,9.4844,9.4844,9.4476,9.4696,190400.0
2008-12-30 11:00:00,12.87,12.93,12.87,12.88,178000.0,9.4623,9.5064,9.4623,9.4696,178000.0
2008-12-30 11:10:00,12.88,12.92,12.88,12.9,109400.0,9.4696,9.4991,9.4696,9.4844,109400.0
2008-12-30 11:20:00,12.9,12.97,12.88,12.97,272400.0,9.4844,9.5358,9.4696,9.5358,272400.0
2008-12-30 11:30:00,12.97,12.97,12.94,12.95,180800.0,9.5358,9.5358,9.5138,9.5211,180800.0
2008-12-30 11:40:00,12.95,13.0,12.95,12.99,215400.0,9.5211,9.5579,9.5211,9.5505,215400.0
2008-12-30 11:50:00,12.99,13.0,12.97,12.98,116800.0,9.5505,9.5579,9.5358,9.5432,116800.0
2008-12-30 12:00:00,12.98,12.99,12.98,12.98,123400.0,9.5432,9.5505,9.5432,9.5432,123400.0
2008-12-30 12:10:00,12.98,12.99,12.96,12.97,139400.0,9.5432,9.5505,9.5285,9.5358,139400.0
2008-12-30 12:20:00,12.97,12.98,12.97,12.98,135000.0,9.5358,9.5432,9.5358,9.5432,135000.0
2008-12-30 12:30:00,12.97,12.99,12.97,12.97,99000.0,9.5358,9.5505,9.5358,9.5358,99000.0
2008-12-30 12:40:00,12.97,12.99,12.96,12.97,198000.0,9.5358,9.5505,9.5285,9.5358,198000.0
2008-12-30 12:50:00,12.97,13.02,12.97,13.01,236000.0,9.5358,9.5726,9.5358,9.5652,236000.0
2008-12-30 13:00:00,13.01,13.03,12.99,12.99,126200.0,9.5652,9.5799,9.5505,9.5505,126200.0
2008-12-30 13:10:00,12.99,12.99,12.97,12.98,112000.0,9.5505,9.5505,9.5358,9.5432,112000.0
2008-12-30 13:20:00,12.98,13.0,12.96,12.97,182200.0,9.5432,9.5579,9.5285,9.5358,182200.0
2008-12-30 13:30:00,12.97,12.98,12.96,12.97,82400.0,9.5358,9.5432,9.5285,9.5358,82400.0
2008-12-30 13:40:00,12.98,12.99,12.98,12.99,146400.0,9.5432,9.5505,9.5432,9.5505,146400.0
2008-12-30 13:50:00,12.99,12.99,12.96,12.96,129000.0,9.5505,9.5505,9.5285,9.5285,129000.0
2008-12-30 14:00:00,12.96,12.99,12.96,12.99,170000.0,9.5285,9.5505,9.5285,9.5505,170000.0
2008-12-30 14:10:00,12.99,13.02,12.98,13.01,201400.0,9.5505,9.5726,9.5432,9.5652,201400.0
2008-12-30 14:20:00,13.01,13.08,13.01,13.07,262800.0,9.5652,9.6167,9.5652,9.6093,262800.0
2008-12-30 14:30:00,13.07,13.1,13.07,13.07,326800.0,9.6093,9.6314,9.6093,9.6093,326800.0
2008-12-30 14:40:00,13.07,13.07,13.03,13.05,241600.0,9.6093,9.6093,9.5799,9.5946,241600.0
2008-12-30 14:50:00,13.05,13.07,13.01,13.01,242600.0,9.5946,9.6093,9.5652,9.5652,242600.0
2008-12-30 15:00:00,13.02,13.02,12.97,12.97,218200.0,9.5726,9.5726,9.5358,9.5358,218200.0
2008-12-30 15:10:00,12.97,12.97,12.94,12.96,229200.0,9.5358,9.5358,9.5138,9.5285,229200.0
2008-12-30 15:20:00,12.96,12.98,12.93,12.97,204200.0,9.5285,9.5432,9.5064,9.5358,204200.0
2008-12-30 15:30:00,12.97,12.99,12.97,12.97,142000.0,9.5358,9.5505,9.5358,9.5358,142000.0
2008-12-30 15:40:00,12.98,13.0,12.96,12.99,362800.0,9.5432,9.5579,9.5285,9.5505,362800.0
2008-12-30 15:50:00,12.99,13.04,12.99,13.02,550000.0,9.5505,9.5873,9.5505,9.5726,550000.0
2008-12-31 09:30:00,13.02,13.12,12.93,12.94,237200.0,9.5726,9.6461,9.5064,9.5138,237200.0
2008-12-31 09:40:00,12.95,12.95,12.92,12.93,142800.0,9.5211,9.5211,9.4991,9.5064,142800.0
2008-12-31 09:50:00,12.93,12.93,12.88,12.88,372400.0,9.5064,9.5064,9.4696,9.4696,372400.0
2008-12-31 10:00:00,12.88,12.92,12.88,12.9,228200.0,9.4696,9.4991,9.4696,9.4844,228200.0
2008-12-31 10:10:00,12.91,12.91,12.88,12.9,158800.0,9.4917,9.4917,9.4696,9.4844,158800.0
2008-12-31 10:20:00,12.91,12.91,12.88,12.9,177800.0,9.4917,9.4917,9.4696,9.4844,177800.0
2008-12-31 10:30:00,12.91,12.91,12.88,12.9,149800.0,9.4917,9.4917,9.4696,9.4844,149800.0
2008-12-31 10:40:00,12.9,12.91,12.88,12.9,169600.0,9.4844,9.4917,9.4696,9.4844,169600.0
2008-12-31 10:50:00,12.9,12.93,12.9,12.91,148400.0,9.4844,9.5064,9.4844,9.4917,148400.0
2008-12-31 11:00:00,12.92,12.93,12.89,12.9,111800.0,9.4991,9.5064,9.477,9.4844,111800.0
2008-12-31 11:10:00,12.9,12.91,12.89,12.9,227600.0,9.4844,9.4917,9.477,9.4844,227600.0
2008-12-31 11:20:00,12.9,12.94,12.9,12.94,319800.0,9.4844,9.5138,9.4844,9.5138,319800.0
2008-12-31 11:30:00,12.94,13.0,12.94,13.0,201800.0,9.5138,9.5579,9.5138,9.5579,201800.0
2008-12-31 11:40:00,13.0,13.0,12.97,12.97,181400.0,9.5579,9.5579,9.5358,9.5358,181400.0
2008-12-31 11:50:00,12.97,12.99,12.96,12.97,83400.0,9.5358,9.5505,9.5285,9.5358,83400.0
2008-12-31 12:00:00,12.97,12.98,12.96,12.96,124400.0,9.5358,9.5432,9.5285,9.5285,124400.0
2008-12-31 12:10:00,12.96,12.96,12.92,12.93,88200.0,9.5285,9.5285,9.4991,9.5064,88200.0
2008-12-31 12:20:00,12.93,12.93,12.9,12.92,162800.0,9.5064,9.5064,9.4844,9.4991,162800.0
2008-12-31 12:30:00,12.92,12.96,12.88,12.96,233000.0,9.4991,9.5285,9.4696,9.5285,233000.0
2008-12-31 12:40:00,12.96,13.02,12.96,13.01,228800.0,9.5285,9.5726,9.5285,9.5652,228800.0
2008-12-31 12:50:00,13.01,13.03,13.0,13.01,69000.0,9.5652,9.5799,9.5579,9.5652,69000.0
2008-12-31 13:00:00,13.0,13.05,12.99,13.05,155000.0,9.5579,9.5946,9.5505,9.5946,155000.0
2008-12-31 13:10:00,13.05,13.05,13.0,13.0,217200.0,9.5946,9.5946,9.5579,9.5579,217200.0
2008-12-31 13:20:00,13.0,13.01,12.98,13.0,99400.0,9.5579,9.5652,9.5432,9.5579,99400.0
2008-12-31 13:30:00,13.0,13.0,12.99,12.99,108400.0,9.5579,9.5579,9.5505,9.5505,108400.0
2008-12-31 13:40:00,12.99,13.0,12.99,13.0,84800.0,9.5505,9.5579,9.5505,9.5579,84800.0
2008-12-31 13:50:00,13.0,13.02,12.99,13.01,242600.0,9.5579,9.5726,9.5505,9.5652,242600.0
2008-12-31 14:00:00,13.01,13.1,13.01,13.1,203200.0,9.5652,9.6314,9.5652,9.6314,203200.0
2008-12-31 14:10:00,13.09,13.1,13.07,13.08,188800.0,9.624,9.6314,9.6093,9.6167,188800.0
2008-12-31 14:20:00,13.08,13.09,13.05,13.08,182200.0,9.6167,9.624,9.5946,9.6167,182200.0
2008-12-31 14:30:00,13.08,13.1,13.06,13.1,222000.0,9.6167,9.6314,9.602,9.6314,222000.0
2008-12-31 14:40:00,13.1,13.12,13.1,13.11,220600.0,9.6314,9.6461,9.6314,9.6387,220600.0
2008-12-31 14:50:00,13.11,13.11,13.1,13.11,150600.0,9.6387,9.6387,9.6314,9.6387,150600.0
2008-12-31 15:00:00,13.11,13.13,13.11,13.12,251600.0,9.6387,9.6535,9.6387,9.6461,251600.0
2008-12-31 15:10:00,13.12,13.15,13.11,13.15,228400.0,9.6461,9.6682,9.6387,9.6682,228400.0
2008-12-31 15:20:00,13.15,13.18,13.14,13.18,320800.0,9.6682,9.6902,9.6608,9.6902,320800.0
2008-12-31 15:30:00,13.18,13.22,13.17,13.22,424800.0,9.6902,9.7196,9.6829,9.7196,424800.0
2008-12-31 15:40:00,13.22,13.24,13.18,13.2,848800.0,9.7196,9.7343,9.6902,9.7049,848800.0
2008-12-31 15:50:00,13.2,13.26,13.15,13.2,1003000.0,9.7049,9.749,9.6682,9.7049,1003000.0
2009-01-02 09:30:00,13.24,13.25,13.08,13.13,298600.0,9.7343,9.7417,9.6167,9.6535,298600.0
2009-01-02 09:40:00,13.13,13.2,13.1,13.14,172200.0,9.6535,9.7049,9.6314,9.6608,172200.0
2009-01-02 09:50:00,13.14,13.14,13.06,13.12,224200.0,9.6608,9.6608,9.602,9.6461,224200.0
2009-01-02 10:00:00,13.12,13.13,13.08,13.11,218600.0,9.6461,9.6535,9.6167,9.6387,218600.0
2009-01-02 10:10:00,13.11,13.15,13.1,13.13,174400.0,9.6387,9.6682,9.6314,9.6535,174400.0
2009-01-02 10:20:00,13.14,13.17,13.13,13.15,201000.0,9.6608,9.6829,9.6535,9.6682,201000.0
2009-01-02 10:30:00,13.15,13.24,13.15,13.24,130800.0,9.6682,9.7343,9.6682,9.7343,130800.0
2009-01-02 10:40:00,13.24,13.24,13.17,13.18,67600.0,9.7343,9.7343,9.6829,9.6902,67600.0
2009-01-02 10:50:00,13.18,13.23,13.17,13.22,239000.0,9.6902,9.727,9.6829,9.7196,239000.0
2009-01-02 11:00:00,13.22,13.23,13.18,13.18,246200.0,9.7196,9.727,9.6902,9.6902,246200.0
2009-01-02 11:10:00,13.18,13.19,13.14,13.14,205800.0,9.6902,9.6976,9.6608,9.6608,205800.0
2009-01-02 11:20:00,13.14,13.22,13.14,13.21,199600.0,9.6608,9.7196,9.6608,9.7123,199600.0
2009-01-02 11:30:00,13.22,13.23,13.2,13.22,123800.0,9.7196,9.727,9.7049,9.7196,123800.0
2009-01-02 11:40:00,13.22,13.23,13.21,13.22,128600.0,9.7196,9.727,9.7123,9.7196,128600.0
2009-01-02 11:50:00,13.21,13.22,13.19,13.2,92800.0,9.7123,9.7196,9.6976,9.7049,92800.0
2009-01-02 12:00:00,13.2,13.24,13.17,13.21,297800.0,9.7049,9.7343,9.6829,9.7123,297800.0
2009-01-02 12:10:00,13.21,13.24,13.21,13.24,214400.0,9.7123,9.7343,9.7123,9.7343,214400.0
2009-01-02 12:20:00,13.24,13.24,13.22,13.24,114000.0,9.7343,9.7343,9.7196,9.7343,114000.0
2009-01-02 12:30:00,13.24,13.27,13.22,13.26,109200.0,9.7343,9.7564,9.7196,9.749,109200.0
2009-01-02 12:40:00,13.27,13.28,13.24,13.27,118600.0,9.7564,9.7637,9.7343,9.7564,118600.0
2009-01-02 12:50:00,13.27,13.27,13.24,13.24,77000.0,9.7564,9.7564,9.7343,9.7343,77000.0
2009-01-02 13:00:00,13.24,13.28,13.24,13.27,102200.0,9.7343,9.7637,9.7343,9.7564,102200.0
2009-01-02 13:10:00,13.27,13.28,13.22,13.24,157200.0,9.7564,9.7637,9.7196,9.7343,157200.0
2009-01-02 13:20:00,13.24,13.3,13.24,13.3,107800.0,9.7343,9.7784,9.7343,9.7784,107800.0
2009-01-02 13:30:00,13.3,13.3,13.28,13.29,79800.0,9.7784,9.7784,9.7637,9.7711,79800.0
2009-01-02 13:40:00,13.29,13.33,13.29,13.33,113200.0,9.7711,9.8005,9.7711,9.8005,113200.0
2009-01-02 13:50:00,13.33,13.34,13.31,13.31,158200.0,9.8005,9.8079,9.7858,9.7858,158200.0
2009-01-02 14:00:00,13.31,13.33,13.3,13.31,166200.0,9.7858,9.8005,9.7784,9.7858,166200.0
2009-01-02 14:10:00,13.31,13.33,13.3,13.33,194400.0,9.7858,9.8005,9.7784,9.8005,194400.0
2009-01-02 14:20:00,13.33,13.33,13.28,13.31,462200.0,9.8005,9.8005,9.7637,9.7858,462200.0
2009-01-02 14:30:00,13.31,13.33,13.26,13.28,361600.0,9.7858,9.8005,9.749,9.7637,361600.0
2009-01-02 14:40:00,13.28,13.29,13.25,13.26,164000.0,9.7637,9.7711,9.7417,9.749,164000.0
2009-01-02 14:50:00,13.26,13.3,13.26,13.27,125000.0,9.749,9.7784,9.749,9.7564,125000.0
2009-01-02 15:00:00,13.28,13.28,13.26,13.27,376000.0,9.7637,9.7637,9.749,9.7564,376000.0
2009-01-02 15:10:00,13.27,13.27,13.25,13.25,281200.0,9.7564,9.7564,9.7417,9.7417,281200.0
2009-01-02 15:20:00,13.25,13.26,13.22,13.23,587400.0,9.7417,9.749,9.7196,9.727,587400.0
2009-01-02 15:30:00,13.24,13.24,13.19,13.22,662400.0,9.7343,9.7343,9.6976,9.7196,662400.0
2009-01-02 15:40:00,13.23,13.26,13.22,13.26,759600.0,9.727,9.749,9.7196,9.749,759600.0
2009-01-02 15:50:00,13.26,13.31,13.25,13.26,751800.0,9.749,9.7858,9.7417,9.749,751800.0
2009-01-05 09:30:00,13.24,13.26,13.12,13.21,230400.0,9.7343,9.749,9.6461,9.7123,230400.0
2009-01-05 09:40:00,13.22,13.27,13.14,13.22,185000.0,9.7196,9.7564,9.6608,9.7196,185000.0
2009-01-05 09:50:00,13.23,13.25,13.17,13.25,147400.0,9.727,9.7417,9.6829,9.7417,147400.0
2009-01-05 10:00:00,13.25,13.31,13.24,13.3,303000.0,9.7417,9.7858,9.7343,9.7784,303000.0
2009-01-05 10:10:00,13.3,13.32,13.28,13.29,238800.0,9.7784,9.7931,9.7637,9.7711,238800.0
2009-01-05 10:20:00,13.29,13.32,13.26,13.31,203400.0,9.7711,9.7931,9.749,9.7858,203400.0
2009-01-05 10:30:00,13.31,13.33,13.24,13.26,245200.0,9.7858,9.8005,9.7343,9.749,245200.0
2009-01-05 10:40:00,13.27,13.29,13.25,13.25,268600.0,9.7564,9.7711,9.7417,9.7417,268600.0
2009-01-05 10:50:00,13.25,13.28,13.24,13.25,159400.0,9.7417,9.7637,9.7343,9.7417,159400.0
2009-01-05 11:00:00,13.25,13.31,13.25,13.31,150000.0,9.7417,9.7858,9.7417,9.7858,150000.0
2009-01-05 11:10:00,13.31,13.33,13.31,13.32,196000.0,9.7858,9.8005,9.7858,9.7931,196000.0
2009-01-05 11:20:00,13.31,13.34,13.31,13.34,259800.0,9.7858,9.8079,9.7858,9.8079,259800.0
2009-01-05 11:30:00,13.34,13.38,13.33,13.38,321400.0,9.8079,9.8373,9.8005,9.8373,321400.0
2009-01-05 11:40:00,13.37,13.39,13.37,13.38,146600.0,9.8299,9.8446,9.8299,9.8373,146600.0
2009-01-05 11:50:00,13.38,13.38,13.35,13.35,95200.0,9.8373,9.8373,9.8152,9.8152,95200.0
2009-01-05 12:00:00,13.36,13.36,13.35,13.35,97400.0,9.8226,9.8226,9.8152,9.8152,97400.0
2009-01-05 12:10:00,13.36,13.36,13.34,13.34,132000.0,9.8226,9.8226,9.8079,9.8079,132000.0
2009-01-05 12:20:00,13.35,13.36,13.33,13.34,333200.0,9.8152,9.8226,9.8005,9.8079,333200.0
2009-01-05 12:30:00,13.34,13.35,13.3,13.31,96600.0,9.8079,9.8152,9.7784,9.7858,96600.0
2009-01-05 12:40:00,13.32,13.33,13.3,13.31,100200.0,9.7931,9.8005,9.7784,9.7858,100200.0
2009-01-05 12:50:00,13.31,13.34,13.28,13.31,154800.0,9.7858,9.8079,9.7637,9.7858,154800.0
2009-01-05 13:00:00,13.31,13.35,13.3,13.3,168600.0,9.7858,9.8152,9.7784,9.7784,168600.0
2009-01-05 13:10:00,13.3,13.31,13.29,13.31,121200.0,9.7784,9.7858,9.7711,9.7858,121200.0
2009-01-05 13:20:00,13.31,13.34,13.29,13.31,123400.0,9.7858,9.8079,9.7711,9.7858,123400.0
2009-01-05 13:30:00,13.31,13.33,13.29,13.31,290400.0,9.7858,9.8005,9.7711,9.7858,290400.0
2009-01-05 13:40:00,13.31,13.33,13.29,13.31,203400.0,9.7858,9.8005,9.7711,9.7858,203400.0
2009-01-05 13:50:00,13.31,13.35,13.31,13.33,253400.0,9.7858,9.8152,9.7858,9.8005,253400.0
2009-01-05 14:00:00,13.32,13.36,13.32,13.33,200600.0,9.7931,9.8226,9.7931,9.8005,200600.0
2009-01-05 14:10:00,13.33,13.35,13.3,13.31,225000.0,9.8005,9.8152,9.7784,9.7858,225000.0
2009-01-05 14:20:00,13.3,13.31,13.27,13.27,329400.0,9.7784,9.7858,9.7564,9.7564,329400.0
2009-01-05 14:30:00,13.27,13.31,13.25,13.29,214200.0,9.7564,9.7858,9.7417,9.7711,214200.0
2009-01-05 14:40:00,13.29,13.32,13.28,13.31,346400.0,9.7711,9.7931,9.7637,9.7858,346400.0
2009-01-05 14:50:00,13.31,13.33,13.29,13.3,258200.0,9.7858,9.8005,9.7711,9.7784,258200.0
2009-01-05 15:00:00,13.3,13.33,13.3,13.3,230000.0,9.7784,9.8005,9.7784,9.7784,230000.0
2009-01-05 15:10:00,13.3,13.32,13.27,13.3,293800.0,9.7784,9.7931,9.7564,9.7784,293800.0
2009-01-05 15:20:00,13.3,13.33,13.29,13.31,454200.0,9.7784,9.8005,9.7711,9.7858,454200.0
2009-01-05 15:30:00,13.31,13.31,13.26,13.29,376600.0,9.7858,9.7858,9.749,9.7711,376600.0
2009-01-05 15:40:00,13.29,13.32,13.28,13.3,459600.0,9.7711,9.7931,9.7637,9.7784,459600.0
2009-01-05 15:50:00,13.31,13.34,13.31,13.34,674200.0,9.7858,9.8079,9.7858,9.8079,674200.0
2009-01-06 09:30:00,13.38,13.47,13.25,13.38,491200.0,9.8373,9.9034,9.7417,9.8373,491200.0
2009-01-06 09:40:00,13.38,13.43,13.3,13.42,487400.0,9.8373,9.874,9.7784,9.8667,487400.0
2009-01-06 09:50:00,13.42,13.42,13.34,13.34,686000.0,9.8667,9.8667,9.8079,9.8079,686000.0
2009-01-06 10:00:00,13.34,13.35,13.2,13.2,716600.0,9.8079,9.8152,9.7049,9.7049,716600.0
2009-01-06 10:10:00,13.2,13.2,13.08,13.08,563600.0,9.7049,9.7049,9.6167,9.6167,563600.0
2009-01-06 10:20:00,13.08,13.12,13.04,13.05,276200.0,9.6167,9.6461,9.5873,9.5946,276200.0
2009-01-06 10:30:00,13.04,13.06,13.0,13.01,352800.0,9.5873,9.602,9.5579,9.5652,352800.0
2009-01-06 10:40:00,13.01,13.02,12.93,12.95,681200.0,9.5652,9.5726,9.5064,9.5211,681200.0
2009-01-06 10:50:00,12.95,12.96,12.9,12.9,495400.0,9.5211,9.5285,9.4844,9.4844,495400.0
2009-01-06 11:00:00,12.9,12.92,12.85,12.87,514800.0,9.4844,9.4991,9.4476,9.4623,514800.0
2009-01-06 11:10:00,12.87,12.88,12.84,12.88,555800.0,9.4623,9.4696,9.4402,9.4696,555800.0
2009-01-06 11:20:00,12.88,12.89,12.85,12.87,349600.0,9.4696,9.477,9.4476,9.4623,349600.0
2009-01-06 11:30:00,12.87,12.88,12.84,12.84,344600.0,9.4623,9.4696,9.4402,9.4402,344600.0
2009-01-06 11:40:00,12.84,12.85,12.81,12.82,269800.0,9.4402,9.4476,9.4182,9.4255,269800.0
2009-01-06 11:50:00,12.82,12.82,12.76,12.78,439000.0,9.4255,9.4255,9.3814,9.3961,439000.0
2009-01-06 12:00:00,12.79,12.8,12.71,12.72,544600.0,9.4035,9.4108,9.3447,9.352,544600.0
2009-01-06 12:10:00,12.72,12.72,12.65,12.65,568000.0,9.352,9.352,9.3005,9.3005,568000.0
2009-01-06 12:20:00,12.66,12.67,12.63,12.63,553200.0,9.3079,9.3153,9.2858,9.2858,553200.0
2009-01-06 12:30:00,12.64,12.71,12.63,12.71,625200.0,9.2932,9.3447,9.2858,9.3447,625200.0
2009-01-06 12:40:00,12.71,12.73,12.65,12.73,382800.0,9.3447,9.3594,9.3005,9.3594,382800.0
2009-01-06 12:50:00,12.72,12.74,12.7,12.7,278600.0,9.352,9.3667,9.3373,9.3373,278600.0
2009-01-06 13:00:00,12.7,12.7,12.68,12.69,239600.0,9.3373,9.3373,9.3226,9.33,239600.0
2009-01-06 13:10:00,12.68,12.69,12.65,12.67,430600.0,9.3226,9.33,9.3005,9.3153,430600.0
2009-01-06 13:20:00,12.66,12.75,12.66,12.75,635800.0,9.3079,9.3741,9.3079,9.3741,635800.0
2009-01-06 13:30:00,12.74,12.83,12.74,12.82,1567800.0,9.3667,9.4329,9.3667,9.4255,1567800.0
2009-01-06 13:40:00,12.82,12.87,12.78,12.86,604800.0,9.4255,9.4623,9.3961,9.4549,604800.0
2009-01-06 13:50:00,12.85,12.89,12.82,12.83,596400.0,9.4476,9.477,9.4255,9.4329,596400.0
2009-01-06 14:00:00,12.83,12.86,12.81,12.86,321200.0,9.4329,9.4549,9.4182,9.4549,321200.0
2009-01-06 14:10:00,12.86,12.93,12.86,12.9,398200.0,9.4549,9.5064,9.4549,9.4844,398200.0
2009-01-06 14:20:00,12.9,12.95,12.88,12.92,451000.0,9.4844,9.5211,9.4696,9.4991,451000.0
2009-01-06 14:30:00,12.92,12.93,12.85,12.86,616000.0,9.4991,9.5064,9.4476,9.4549,616000.0
2009-01-06 14:40:00,12.86,12.88,12.85,12.88,291600.0,9.4549,9.4696,9.4476,9.4696,291600.0
2009-01-06 14:50:00,12.88,12.88,12.84,12.88,247000.0,9.4696,9.4696,9.4402,9.4696,247000.0
2009-01-06 15:00:00,12.87,12.88,12.81,12.83,328800.0,9.4623,9.4696,9.4182,9.4329,328800.0
2009-01-06 15:10:00,12.82,12.82,12.74,12.74,499200.0,9.4255,9.4255,9.3667,9.3667,499200.0
2009-01-06 15:20:00,12.74,12.74,12.71,12.72,461000.0,9.3667,9.3667,9.3447,9.352,461000.0
2009-01-06 15:30:00,12.71,12.73,12.67,12.67,640600.0,9.3447,9.3594,9.3153,9.3153,640600.0
2009-01-06 15:40:00,12.67,12.75,12.67,12.72,743000.0,9.3153,9.3741,9.3153,9.352,743000.0
2009-01-06 15:50:00,12.72,12.74,12.68,12.68,1245200.0,9.352,9.3667,9.3226,9.3226,1245200.0
2009-01-07 09:30:00,12.63,12.8,12.63,12.79,331600.0,9.2858,9.4108,9.2858,9.4035,331600.0
2009-01-07 09:40:00,12.78,12.96,12.77,12.88,778000.0,9.3961,9.5285,9.3888,9.4696,778000.0
2009-01-07 09:50:00,12.89,12.89,12.79,12.79,252000.0,9.477,9.477,9.4035,9.4035,252000.0
2009-01-07 10:00:00,12.8,12.8,12.74,12.77,307800.0,9.4108,9.4108,9.3667,9.3888,307800.0
2009-01-07 10:10:00,12.78,12.8,12.72,12.75,377200.0,9.3961,9.4108,9.352,9.3741,377200.0
2009-01-07 10:20:00,12.74,12.85,12.74,12.85,308800.0,9.3667,9.4476,9.3667,9.4476,308800.0
2009-01-07 10:30:00,12.85,12.85,12.79,12.83,387200.0,9.4476,9.4476,9.4035,9.4329,387200.0
2009-01-07 10:40:00,12.83,12.88,12.83,12.86,205200.0,9.4329,9.4696,9.4329,9.4549,205200.0
2009-01-07 10:50:00,12.85,12.9,12.84,12.89,182600.0,9.4476,9.4844,9.4402,9.477,182600.0
2009-01-07 11:00:00,12.89,13.03,12.88,12.97,522800.0,9.477,9.5799,9.4696,9.5358,522800.0
2009-01-07 11:10:00,12.98,13.0,12.95,12.95,358200.0,9.5432,9.5579,9.5211,9.5211,358200.0
2009-01-07 11:20:00,12.95,13.03,12.93,12.97,467400.0,9.5211,9.5799,9.5064,9.5358,467400.0
2009-01-07 11:30:00,12.97,12.99,12.95,12.99,195000.0,9.5358,9.5505,9.5211,9.5505,195000.0
2009-01-07 11:40:00,12.99,13.01,12.94,12.94,273200.0,9.5505,9.5652,9.5138,9.5138,273200.0
2009-01-07 11:50:00,12.94,12.97,12.92,12.97,130800.0,9.5138,9.5358,9.4991,9.5358,130800.0
2009-01-07 12:00:00,12.97,12.99,12.92,12.92,220800.0,9.5358,9.5505,9.4991,9.4991,220800.0
2009-01-07 12:10:00,12.92,12.96,12.9,12.95,274600.0,9.4991,9.5285,9.4844,9.5211,274600.0
2009-01-07 12:20:00,12.95,12.95,12.9,12.91,123600.0,9.5211,9.5211,9.4844,9.4917,123600.0
2009-01-07 12:30:00,12.91,12.91,12.88,12.9,161000.0,9.4917,9.4917,9.4696,9.4844,161000.0
2009-01-07 12:40:00,12.89,12.9,12.88,12.88,162200.0,9.477,9.4844,9.4696,9.4696,162200.0
2009-01-07 12:50:00,12.88,12.9,12.88,12.9,107800.0,9.4696,9.4844,9.4696,9.4844,107800.0
2009-01-07 13:00:00,12.9,12.93,12.88,12.93,166400.0,9.4844,9.5064,9.4696,9.5064,166400.0
2009-01-07 13:10:00,12.92,12.95,12.91,12.94,105200.0,9.4991,9.5211,9.4917,9.5138,105200.0
2009-01-07 13:20:00,12.94,12.95,12.88,12.9,236600.0,9.5138,9.5211,9.4696,9.4844,236600.0
2009-01-07 13:30:00,12.9,12.93,12.9,12.92,132000.0,9.4844,9.5064,9.4844,9.4991,132000.0
2009-01-07 13:40:00,12.93,12.94,12.86,12.87,430600.0,9.5064,9.5138,9.4549,9.4623,430600.0
2009-01-07 13:50:00,12.87,12.87,12.84,12.86,237200.0,9.4623,9.4623,9.4402,9.4549,237200.0
2009-01-07 14:00:00,12.86,12.9,12.86,12.9,161200.0,9.4549,9.4844,9.4549,9.4844,161200.0
2009-01-07 14:10:00,12.9,12.9,12.86,12.86,195400.0,9.4844,9.4844,9.4549,9.4549,195400.0
2009-01-07 14:20:00,12.86,12.92,12.85,12.9,212800.0,9.4549,9.4991,9.4476,9.4844,212800.0
2009-01-07 14:30:00,12.9,12.9,12.83,12.83,1728000.0,9.4844,9.4844,9.4329,9.4329,1728000.0
2009-01-07 14:40:00,12.84,12.85,12.81,12.83,323400.0,9.4402,9.4476,9.4182,9.4329,323400.0
2009-01-07 14:50:00,12.83,12.83,12.79,12.81,157000.0,9.4329,9.4329,9.4035,9.4182,157000.0
2009-01-07 15:00:00,12.81,12.84,12.79,12.8,262000.0,9.4182,9.4402,9.4035,9.4108,262000.0
2009-01-07 15:10:00,12.8,12.81,12.78,12.8,211200.0,9.4108,9.4182,9.3961,9.4108,211200.0
2009-01-07 15:20:00,12.8,12.81,12.78,12.8,394400.0,9.4108,9.4182,9.3961,9.4108,394400.0
2009-01-07 15:30:00,12.8,12.81,12.78,12.79,469800.0,9.4108,9.4182,9.3961,9.4035,469800.0
2009-01-07 15:40:00,12.79,12.8,12.74,12.79,635600.0,9.4035,9.4108,9.3667,9.4035,635600.0
2009-01-07 15:50:00,12.78,12.81,12.76,12.8,648000.0,9.3961,9.4182,9.3814,9.4108,648000.0
2009-01-08 09:30:00,12.78,12.85,12.66,12.67,440600.0,9.3961,9.4476,9.3079,9.3153,440600.0
2009-01-08 09:40:00,12.67,12.74,12.65,12.66,340800.0,9.3153,9.3667,9.3005,9.3079,340800.0
2009-01-08 09:50:00,12.65,12.66,12.6,12.63,564200.0,9.3005,9.3079,9.2638,9.2858,564200.0
2009-01-08 10:00:00,12.63,12.63,12.56,12.63,538800.0,9.2858,9.2858,9.2344,9.2858,538800.0
2009-01-08 10:10:00,12.63,12.63,12.54,12.56,645000.0,9.2858,9.2858,9.2197,9.2344,645000.0
2009-01-08 10:20:00,12.56,12.58,12.53,12.54,824200.0,9.2344,9.2491,9.2123,9.2197,824200.0
2009-01-08 10:30:00,12.54,12.6,12.54,12.6,462200.0,9.2197,9.2638,9.2197,9.2638,462200.0
2009-01-08 10:40:00,12.61,12.62,12.55,12.56,458800.0,9.2711,9.2785,9.227,9.2344,458800.0
2009-01-08 10:50:00,12.56,12.62,12.56,12.6,322400.0,9.2344,9.2785,9.2344,9.2638,322400.0
2009-01-08 11:00:00,12.6,12.61,12.54,12.56,420600.0,9.2638,9.2711,9.2197,9.2344,420600.0
2009-01-08 11:10:00,12.55,12.6,12.55,12.59,212600.0,9.227,9.2638,9.227,9.2564,212600.0
2009-01-08 11:20:00,12.59,12.6,12.54,12.55,243600.0,9.2564,9.2638,9.2197,9.227,243600.0
2009-01-08 11:30:00,12.55,12.56,12.52,12.56,310200.0,9.227,9.2344,9.205,9.2344,310200.0
2009-01-08 11:40:00,12.56,12.59,12.55,12.58,340400.0,9.2344,9.2564,9.227,9.2491,340400.0
2009-01-08 11:50:00,12.58,12.58,12.53,12.54,511800.0,9.2491,9.2491,9.2123,9.2197,511800.0
2009-01-08 12:00:00,12.55,12.56,12.53,12.55,254600.0,9.227,9.2344,9.2123,9.227,254600.0
2009-01-08 12:10:00,12.55,12.55,12.51,12.51,283400.0,9.227,9.227,9.1976,9.1976,283400.0
2009-01-08 12:20:00,12.51,12.53,12.49,12.53,537200.0,9.1976,9.2123,9.1829,9.2123,537200.0
2009-01-08 12:30:00,12.54,12.54,12.49,12.5,210600.0,9.2197,9.2197,9.1829,9.1903,210600.0
2009-01-08 12:40:00,12.51,12.51,12.49,12.5,207400.0,9.1976,9.1976,9.1829,9.1903,207400.0
2009-01-08 12:50:00,12.5,12.52,12.49,12.49,231800.0,9.1903,9.205,9.1829,9.1829,231800.0
2009-01-08 13:00:00,12.49,12.51,12.49,12.5,336200.0,9.1829,9.1976,9.1829,9.1903,336200.0
2009-01-08 13:10:00,12.5,12.51,12.48,12.49,231800.0,9.1903,9.1976,9.1756,9.1829,231800.0
2009-01-08 13:20:00,12.48,12.5,12.47,12.49,200600.0,9.1756,9.1903,9.1682,9.1829,200600.0
2009-01-08 13:30:00,12.49,12.49,12.46,12.47,233600.0,9.1829,9.1829,9.1609,9.1682,233600.0
2009-01-08 13:40:00,12.47,12.51,12.46,12.49,258600.0,9.1682,9.1976,9.1609,9.1829,258600.0
2009-01-08 13:50:00,12.49,12.5,12.45,12.47,415400.0,9.1829,9.1903,9.1535,9.1682,415400.0
2009-01-08 14:00:00,12.47,12.49,12.46,12.49,214400.0,9.1682,9.1829,9.1609,9.1829,214400.0
2009-01-08 14:10:00,12.49,12.52,12.47,12.5,192400.0,9.1829,9.205,9.1682,9.1903,192400.0
2009-01-08 14:20:00,12.5,12.5,12.49,12.49,201800.0,9.1903,9.1903,9.1829,9.1829,201800.0
2009-01-08 14:30:00,12.49,12.49,12.47,12.49,143600.0,9.1829,9.1829,9.1682,9.1829,143600.0
2009-01-08 14:40:00,12.49,12.5,12.47,12.48,530000.0,9.1829,9.1903,9.1682,9.1756,530000.0
2009-01-08 14:50:00,12.47,12.51,12.47,12.5,313000.0,9.1682,9.1976,9.1682,9.1903,313000.0
2009-01-08 15:00:00,12.49,12.54,12.49,12.49,1691000.0,9.1829,9.2197,9.1829,9.1829,1691000.0
2009-01-08 15:10:00,12.5,12.51,12.49,12.49,587000.0,9.1903,9.1976,9.1829,9.1829,587000.0
2009-01-08 15:20:00,12.49,12.51,12.46,12.48,707800.0,9.1829,9.1976,9.1609,9.1756,707800.0
2009-01-08 15:30:00,12.49,12.49,12.46,12.47,672000.0,9.1829,9.1829,9.1609,9.1682,672000.0
2009-01-08 15:40:00,12.47,12.53,12.47,12.52,1287600.0,9.1682,9.2123,9.1682,9.205,1287600.0
2009-01-08 15:50:00,12.52,12.6,12.5,12.57,1685000.0,9.205,9.2638,9.1903,9.2417,1685000.0
2009-01-09 09:30:00,12.67,12.72,12.6,12.67,370600.0,9.3153,9.352,9.2638,9.3153,370600.0
2009-01-09 09:40:00,12.67,12.67,12.54,12.54,624000.0,9.3153,9.3153,9.2197,9.2197,624000.0
2009-01-09 09:50:00,12.54,12.56,12.47,12.56,1363800.0,9.2197,9.2344,9.1682,9.2344,1363800.0
2009-01-09 10:00:00,12.56,12.58,12.53,12.57,457000.0,9.2344,9.2491,9.2123,9.2417,457000.0
2009-01-09 10:10:00,12.57,12.58,12.54,12.54,295800.0,9.2417,9.2491,9.2197,9.2197,295800.0
2009-01-09 10:20:00,12.54,12.65,12.54,12.6,617600.0,9.2197,9.3005,9.2197,9.2638,617600.0
2009-01-09 10:30:00,12.59,12.63,12.56,12.63,686800.0,9.2564,9.2858,9.2344,9.2858,686800.0
2009-01-09 10:40:00,12.63,12.63,12.62,12.62,208600.0,9.2858,9.2858,9.2785,9.2785,208600.0
2009-01-09 10:50:00,12.62,12.64,12.6,12.61,262600.0,9.2785,9.2932,9.2638,9.2711,262600.0
2009-01-09 11:00:00,12.61,12.61,12.58,12.58,186800.0,9.2711,9.2711,9.2491,9.2491,186800.0
2009-01-09 11:10:00,12.58,12.59,12.52,12.52,334800.0,9.2491,9.2564,9.205,9.205,334800.0
2009-01-09 11:20:00,12.52,12.53,12.49,12.49,544400.0,9.205,9.2123,9.1829,9.1829,544400.0
2009-01-09 11:30:00,12.49,12.52,12.49,12.51,171600.0,9.1829,9.205,9.1829,9.1976,171600.0
2009-01-09 11:40:00,12.5,12.51,12.47,12.49,234200.0,9.1903,9.1976,9.1682,9.1829,234200.0
2009-01-09 11:50:00,12.49,12.49,12.46,12.46,221400.0,9.1829,9.1829,9.1609,9.1609,221400.0
2009-01-09 12:00:00,12.47,12.49,12.46,12.48,181400.0,9.1682,9.1829,9.1609,9.1756,181400.0
2009-01-09 12:10:00,12.48,12.48,12.44,12.45,252000.0,9.1756,9.1756,9.1462,9.1535,252000.0
2009-01-09 12:20:00,12.45,12.47,12.44,12.45,147600.0,9.1535,9.1682,9.1462,9.1535,147600.0
2009-01-09 12:30:00,12.45,12.47,12.43,12.46,371600.0,9.1535,9.1682,9.1388,9.1609,371600.0
2009-01-09 12:40:00,12.46,12.47,12.45,12.46,260400.0,9.1609,9.1682,9.1535,9.1609,260400.0
2009-01-09 12:50:00,12.46,12.46,12.45,12.45,113600.0,9.1609,9.1609,9.1535,9.1535,113600.0
2009-01-09 13:00:00,12.45,12.49,12.43,12.44,145200.0,9.1535,9.1829,9.1388,9.1462,145200.0
2009-01-09 13:10:00,12.43,12.45,12.41,12.44,160200.0,9.1388,9.1535,9.1241,9.1462,160200.0
2009-01-09 13:20:00,12.44,12.45,12.42,12.45,155800.0,9.1462,9.1535,9.1314,9.1535,155800.0
2009-01-09 13:30:00,12.45,12.46,12.44,12.46,126800.0,9.1535,9.1609,9.1462,9.1609,126800.0
2009-01-09 13:40:00,12.46,12.47,12.46,12.47,185400.0,9.1609,9.1682,9.1609,9.1682,185400.0
2009-01-09 13:50:00,12.47,12.48,12.44,12.44,167400.0,9.1682,9.1756,9.1462,9.1462,167400.0
2009-01-09 14:00:00,12.44,12.51,12.44,12.51,279400.0,9.1462,9.1976,9.1462,9.1976,279400.0
2009-01-09 14:10:00,12.51,12.54,12.48,12.53,252000.0,9.1976,9.2197,9.1756,9.2123,252000.0
2009-01-09 14:20:00,12.53,12.54,12.5,12.52,174600.0,9.2123,9.2197,9.1903,9.205,174600.0
2009-01-09 14:30:00,12.51,12.55,12.5,12.5,229600.0,9.1976,9.227,9.1903,9.1903,229600.0
2009-01-09 14:40:00,12.5,12.55,12.49,12.49,331400.0,9.1903,9.227,9.1829,9.1829,331400.0
2009-01-09 14:50:00,12.49,12.51,12.49,12.49,210200.0,9.1829,9.1976,9.1829,9.1829,210200.0
2009-01-09 15:00:00,12.49,12.54,12.47,12.49,430200.0,9.1829,9.2197,9.1682,9.1829,430200.0
2009-01-09 15:10:00,12.49,12.49,12.46,12.47,229000.0,9.1829,9.1829,9.1609,9.1682,229000.0
2009-01-09 15:20:00,12.47,12.53,12.47,12.52,350400.0,9.1682,9.2123,9.1682,9.205,350400.0
2009-01-09 15:30:00,12.52,12.55,12.47,12.47,508600.0,9.205,9.227,9.1682,9.1682,508600.0
2009-01-09 15:40:00,12.47,12.47,12.42,12.42,771600.0,9.1682,9.1682,9.1314,9.1314,771600.0
2009-01-09 15:50:00,12.43,12.44,12.38,12.4,836400.0,9.1388,9.1462,9.102,9.1167,836400.0
2009-01-12 09:30:00,12.41,12.48,12.36,12.4,238200.0,9.1241,9.1756,9.0873,9.1167,238200.0
2009-01-12 09:40:00,12.4,12.43,12.38,12.39,223400.0,9.1167,9.1388,9.102,9.1094,223400.0
2009-01-12 09:50:00,12.4,12.42,12.38,12.38,218000.0,9.1167,9.1314,9.102,9.102,218000.0
2009-01-12 10:00:00,12.38,12.38,12.33,12.33,352800.0,9.102,9.102,9.0653,9.0653,352800.0
2009-01-12 10:10:00,12.33,12.36,12.33,12.34,355000.0,9.0653,9.0873,9.0653,9.0726,355000.0
2009-01-12 10:20:00,12.33,12.35,12.3,12.33,347800.0,9.0653,9.08,9.0432,9.0653,347800.0
2009-01-12 10:30:00,12.33,12.38,12.33,12.37,339000.0,9.0653,9.102,9.0653,9.0947,339000.0
2009-01-12 10:40:00,12.37,12.38,12.34,12.36,248200.0,9.0947,9.102,9.0726,9.0873,248200.0
2009-01-12 10:50:00,12.36,12.37,12.35,12.35,141200.0,9.0873,9.0947,9.08,9.08,141200.0
2009-01-12 11:00:00,12.35,12.39,12.35,12.36,271000.0,9.08,9.1094,9.08,9.0873,271000.0
2009-01-12 11:10:00,12.36,12.36,12.31,12.32,385200.0,9.0873,9.0873,9.0506,9.0579,385200.0
2009-01-12 11:20:00,12.32,12.33,12.3,12.31,228800.0,9.0579,9.0653,9.0432,9.0506,228800.0
2009-01-12 11:30:00,12.31,12.31,12.26,12.28,233800.0,9.0506,9.0506,9.0138,9.0285,233800.0
2009-01-12 11:40:00,12.28,12.28,12.25,12.25,146400.0,9.0285,9.0285,9.0065,9.0065,146400.0
2009-01-12 11:50:00,12.25,12.26,12.24,12.25,346600.0,9.0065,9.0138,8.9991,9.0065,346600.0
2009-01-12 12:00:00,12.25,12.25,12.22,12.22,180200.0,9.0065,9.0065,8.9844,8.9844,180200.0
2009-01-12 12:10:00,12.22,12.25,12.22,12.25,126000.0,8.9844,9.0065,8.9844,9.0065,126000.0
2009-01-12 12:20:00,12.25,12.25,12.22,12.24,130200.0,9.0065,9.0065,8.9844,8.9991,130200.0
2009-01-12 12:30:00,12.24,12.26,12.24,12.25,188800.0,8.9991,9.0138,8.9991,9.0065,188800.0
2009-01-12 12:40:00,12.25,12.26,12.24,12.25,229000.0,9.0065,9.0138,8.9991,9.0065,229000.0
2009-01-12 12:50:00,12.25,12.26,12.24,12.24,154000.0,9.0065,9.0138,8.9991,8.9991,154000.0
2009-01-12 13:00:00,12.24,12.26,12.24,12.26,117000.0,8.9991,9.0138,8.9991,9.0138,117000.0
2009-01-12 13:10:00,12.26,12.26,12.24,12.24,130600.0,9.0138,9.0138,8.9991,8.9991,130600.0
2009-01-12 13:20:00,12.24,12.25,12.24,12.24,140000.0,8.9991,9.0065,8.9991,8.9991,140000.0
2009-01-12 13:30:00,12.24,12.27,12.24,12.25,255400.0,8.9991,9.0212,8.9991,9.0065,255400.0
2009-01-12 13:40:00,12.25,12.28,12.24,12.26,421400.0,9.0065,9.0285,8.9991,9.0138,421400.0
2009-01-12 13:50:00,12.26,12.29,12.26,12.26,309400.0,9.0138,9.0359,9.0138,9.0138,309400.0
2009-01-12 14:00:00,12.26,12.26,12.23,12.24,283800.0,9.0138,9.0138,8.9918,8.9991,283800.0
2009-01-12 14:10:00,12.24,12.26,12.24,12.24,217800.0,8.9991,9.0138,8.9991,8.9991,217800.0
2009-01-12 14:20:00,12.24,12.25,12.23,12.25,189400.0,8.9991,9.0065,8.9918,9.0065,189400.0
2009-01-12 14:30:00,12.24,12.25,12.22,12.23,481800.0,8.9991,9.0065,8.9844,8.9918,481800.0
2009-01-12 14:40:00,12.22,12.23,12.21,12.21,265800.0,8.9844,8.9918,8.9771,8.9771,265800.0
2009-01-12 14:50:00,12.21,12.23,12.21,12.22,240000.0,8.9771,8.9918,8.9771,8.9844,240000.0
2009-01-12 15:00:00,12.22,12.24,12.21,12.21,347200.0,8.9844,8.9991,8.9771,8.9771,347200.0
2009-01-12 15:10:00,12.22,12.23,12.21,12.22,320000.0,8.9844,8.9918,8.9771,8.9844,320000.0
2009-01-12 15:20:00,12.21,12.24,12.21,12.22,363600.0,8.9771,8.9991,8.9771,8.9844,363600.0
2009-01-12 15:30:00,12.22,12.24,12.2,12.24,544200.0,8.9844,8.9991,8.9697,8.9991,544200.0
2009-01-12 15:40:00,12.24,12.27,12.22,12.27,549000.0,8.9991,9.0212,8.9844,9.0212,549000.0
2009-01-12 15:50:00,12.27,12.28,12.22,12.26,1073200.0,9.0212,9.0285,8.9844,9.0138,1073200.0
2009-01-13 09:30:00,12.27,12.4,12.24,12.29,268400.0,9.0212,9.1167,8.9991,9.0359,268400.0
2009-01-13 09:40:00,12.29,12.33,12.26,12.27,281400.0,9.0359,9.0653,9.0138,9.0212,281400.0
2009-01-13 09:50:00,12.28,12.34,12.26,12.28,293800.0,9.0285,9.0726,9.0138,9.0285,293800.0
2009-01-13 10:00:00,12.28,12.34,12.26,12.3,570000.0,9.0285,9.0726,9.0138,9.0432,570000.0
2009-01-13 10:10:00,12.3,12.34,12.29,12.33,312200.0,9.0432,9.0726,9.0359,9.0653,312200.0
2009-01-13 10:20:00,12.34,12.4,12.33,12.4,262000.0,9.0726,9.1167,9.0653,9.1167,262000.0
2009-01-13 10:30:00,12.4,12.42,12.37,12.4,429200.0,9.1167,9.1314,9.0947,9.1167,429200.0
2009-01-13 10:40:00,12.4,12.42,12.36,12.38,247400.0,9.1167,9.1314,9.0873,9.102,247400.0
2009-01-13 10:50:00,12.38,12.43,12.37,12.4,666600.0,9.102,9.1388,9.0947,9.1167,666600.0
2009-01-13 11:00:00,12.4,12.44,12.38,12.44,513200.0,9.1167,9.1462,9.102,9.1462,513200.0
2009-01-13 11:10:00,12.44,12.45,12.4,12.42,366600.0,9.1462,9.1535,9.1167,9.1314,366600.0
2009-01-13 11:20:00,12.42,12.42,12.36,12.4,630200.0,9.1314,9.1314,9.0873,9.1167,630200.0
2009-01-13 11:30:00,12.4,12.4,12.36,12.38,471600.0,9.1167,9.1167,9.0873,9.102,471600.0
2009-01-13 11:40:00,12.38,12.38,12.3,12.31,428200.0,9.102,9.102,9.0432,9.0506,428200.0
2009-01-13 11:50:00,12.31,12.39,12.31,12.38,388200.0,9.0506,9.1094,9.0506,9.102,388200.0
2009-01-13 12:00:00,12.38,12.39,12.35,12.36,155800.0,9.102,9.1094,9.08,9.0873,155800.0
2009-01-13 12:10:00,12.36,12.38,12.35,12.37,201600.0,9.0873,9.102,9.08,9.0947,201600.0
2009-01-13 12:20:00,12.37,12.4,12.37,12.38,196400.0,9.0947,9.1167,9.0947,9.102,196400.0
2009-01-13 12:30:00,12.38,12.39,12.37,12.39,214200.0,9.102,9.1094,9.0947,9.1094,214200.0
2009-01-13 12:40:00,12.38,12.39,12.35,12.36,182800.0,9.102,9.1094,9.08,9.0873,182800.0
2009-01-13 12:50:00,12.36,12.37,12.34,12.35,202600.0,9.0873,9.0947,9.0726,9.08,202600.0
2009-01-13 13:00:00,12.35,12.38,12.35,12.36,160800.0,9.08,9.102,9.08,9.0873,160800.0
2009-01-13 13:10:00,12.36,12.38,12.35,12.37,140400.0,9.0873,9.102,9.08,9.0947,140400.0
2009-01-13 13:20:00,12.37,12.4,12.36,12.4,144800.0,9.0947,9.1167,9.0873,9.1167,144800.0
2009-01-13 13:30:00,12.39,12.4,12.38,12.4,395200.0,9.1094,9.1167,9.102,9.1167,395200.0
2009-01-13 13:40:00,12.41,12.41,12.38,12.39,182400.0,9.1241,9.1241,9.102,9.1094,182400.0
2009-01-13 13:50:00,12.39,12.4,12.34,12.35,260400.0,9.1094,9.1167,9.0726,9.08,260400.0
2009-01-13 14:00:00,12.35,12.41,12.34,12.38,472000.0,9.08,9.1241,9.0726,9.102,472000.0
2009-01-13 14:10:00,12.37,12.39,12.37,12.38,88200.0,9.0947,9.1094,9.0947,9.102,88200.0
2009-01-13 14:20:00,12.38,12.38,12.33,12.35,213600.0,9.102,9.102,9.0653,9.08,213600.0
2009-01-13 14:30:00,12.36,12.4,12.35,12.39,481000.0,9.0873,9.1167,9.08,9.1094,481000.0
2009-01-13 14:40:00,12.39,12.41,12.38,12.4,247200.0,9.1094,9.1241,9.102,9.1167,247200.0
2009-01-13 14:50:00,12.4,12.44,12.4,12.4,335800.0,9.1167,9.1462,9.1167,9.1167,335800.0
2009-01-13 15:00:00,12.4,12.4,12.34,12.35,457400.0,9.1167,9.1167,9.0726,9.08,457400.0
2009-01-13 15:10:00,12.35,12.42,12.34,12.38,293400.0,9.08,9.1314,9.0726,9.102,293400.0
2009-01-13 15:20:00,12.38,12.43,12.37,12.4,383800.0,9.102,9.1388,9.0947,9.1167,383800.0
2009-01-13 15:30:00,12.4,12.43,12.36,12.4,775600.0,9.1167,9.1388,9.0873,9.1167,775600.0
2009-01-13 15:40:00,12.4,12.45,12.36,12.41,748800.0,9.1167,9.1535,9.0873,9.1241,748800.0
2009-01-13 15:50:00,12.41,12.42,12.33,12.35,1690800.0,9.1241,9.1314,9.0653,9.08,1690800.0
2009-01-14 09:30:00,12.27,12.3,12.2,12.22,245200.0,9.0212,9.0432,8.9697,8.9844,245200.0
2009-01-14 09:40:00,12.23,12.28,12.19,12.23,399800.0,8.9918,9.0285,8.9623,8.9918,399800.0
2009-01-14 09:50:00,12.24,12.27,12.19,12.24,1224400.0,8.9991,9.0212,8.9623,8.9991,1224400.0
2009-01-14 10:00:00,12.23,12.31,12.22,12.3,890400.0,8.9918,9.0506,8.9844,9.0432,890400.0
2009-01-14 10:10:00,12.3,12.34,12.3,12.31,484600.0,9.0432,9.0726,9.0432,9.0506,484600.0
2009-01-14 10:20:00,12.31,12.43,12.31,12.42,710600.0,9.0506,9.1388,9.0506,9.1314,710600.0
2009-01-14 10:30:00,12.42,12.47,12.39,12.39,491600.0,9.1314,9.1682,9.1094,9.1094,491600.0
2009-01-14 10:40:00,12.38,12.39,12.31,12.32,418200.0,9.102,9.1094,9.0506,9.0579,418200.0
2009-01-14 10:50:00,12.33,12.36,12.31,12.34,385600.0,9.0653,9.0873,9.0506,9.0726,385600.0
2009-01-14 11:00:00,12.34,12.35,12.27,12.28,337600.0,9.0726,9.08,9.0212,9.0285,337600.0
2009-01-14 11:10:00,12.28,12.28,12.22,12.26,471800.0,9.0285,9.0285,8.9844,9.0138,471800.0
2009-01-14 11:20:00,12.25,12.26,12.21,12.21,301200.0,9.0065,9.0138,8.9771,8.9771,301200.0
2009-01-14 11:30:00,12.22,12.25,12.21,12.25,278200.0,8.9844,9.0065,8.9771,9.0065,278200.0
2009-01-14 11:40:00,12.25,12.25,12.22,12.24,231400.0,9.0065,9.0065,8.9844,8.9991,231400.0
2009-01-14 11:50:00,12.24,12.26,12.24,12.25,145800.0,8.9991,9.0138,8.9991,9.0065,145800.0
2009-01-14 12:00:00,12.25,12.26,12.22,12.22,202000.0,9.0065,9.0138,8.9844,8.9844,202000.0
2009-01-14 12:10:00,12.22,12.23,12.2,12.22,287800.0,8.9844,8.9918,8.9697,8.9844,287800.0
2009-01-14 12:20:00,12.22,12.24,12.22,12.24,182400.0,8.9844,8.9991,8.9844,8.9991,182400.0
2009-01-14 12:30:00,12.23,12.27,12.23,12.24,363400.0,8.9918,9.0212,8.9918,8.9991,363400.0
2009-01-14 12:40:00,12.24,12.24,12.19,12.2,281400.0,8.9991,8.9991,8.9623,8.9697,281400.0
2009-01-14 12:50:00,12.2,12.22,12.19,12.22,174600.0,8.9697,8.9844,8.9623,8.9844,174600.0
2009-01-14 13:00:00,12.22,12.22,12.2,12.2,126000.0,8.9844,8.9844,8.9697,8.9697,126000.0
2009-01-14 13:10:00,12.21,12.21,12.2,12.21,139400.0,8.9771,8.9771,8.9697,8.9771,139400.0
2009-01-14 13:20:00,12.21,12.22,12.21,12.21,133200.0,8.9771,8.9844,8.9771,8.9771,133200.0
2009-01-14 13:30:00,12.21,12.22,12.2,12.22,122200.0,8.9771,8.9844,8.9697,8.9844,122200.0
2009-01-14 13:40:00,12.22,12.22,12.21,12.22,120000.0,8.9844,8.9844,8.9771,8.9844,120000.0
2009-01-14 13:50:00,12.22,12.24,12.22,12.22,103200.0,8.9844,8.9991,8.9844,8.9844,103200.0
2009-01-14 14:00:00,12.22,12.25,12.2,12.24,233800.0,8.9844,9.0065,8.9697,8.9991,233800.0
2009-01-14 14:10:00,12.24,12.26,12.21,12.23,390200.0,8.9991,9.0138,8.9771,8.9918,390200.0
2009-01-14 14:20:00,12.23,12.24,12.19,12.2,336600.0,8.9918,8.9991,8.9623,8.9697,336600.0
2009-01-14 14:30:00,12.2,12.25,12.2,12.23,355200.0,8.9697,9.0065,8.9697,8.9918,355200.0
2009-01-14 14:40:00,12.24,12.24,12.21,12.22,294600.0,8.9991,8.9991,8.9771,8.9844,294600.0
2009-01-14 14:50:00,12.22,12.22,12.2,12.21,203800.0,8.9844,8.9844,8.9697,8.9771,203800.0
2009-01-14 15:00:00,12.2,12.21,12.12,12.13,509800.0,8.9697,8.9771,8.9109,8.9182,509800.0
2009-01-14 15:10:00,12.13,12.13,12.08,12.13,542800.0,8.9182,8.9182,8.8815,8.9182,542800.0
2009-01-14 15:20:00,12.13,12.18,12.11,12.12,437800.0,8.9182,8.955,8.9035,8.9109,437800.0
2009-01-14 15:30:00,12.12,12.15,12.1,12.1,490600.0,8.9109,8.9329,8.8962,8.8962,490600.0
2009-01-14 15:40:00,12.1,12.14,12.08,12.12,892000.0,8.8962,8.9256,8.8815,8.9109,892000.0
2009-01-14 15:50:00,12.12,12.13,12.1,12.12,845400.0,8.9109,8.9182,8.8962,8.9109,845400.0
2009-01-15 09:30:00,12.1,12.22,12.03,12.08,256000.0,8.8962,8.9844,8.8447,8.8815,256000.0
2009-01-15 09:40:00,12.08,12.09,12.01,12.03,222200.0,8.8815,8.8888,8.83,8.8447,222200.0
2009-01-15 09:50:00,12.03,12.06,12.02,12.06,223200.0,8.8447,8.8668,8.8374,8.8668,223200.0
2009-01-15 10:00:00,12.06,12.08,11.99,12.05,542600.0,8.8668,8.8815,8.8153,8.8594,542600.0
2009-01-15 10:10:00,12.05,12.05,12.0,12.03,287200.0,8.8594,8.8594,8.8227,8.8447,287200.0
2009-01-15 10:20:00,12.03,12.05,12.0,12.05,301800.0,8.8447,8.8594,8.8227,8.8594,301800.0
2009-01-15 10:30:00,12.04,12.06,12.0,12.03,270000.0,8.8521,8.8668,8.8227,8.8447,270000.0
2009-01-15 10:40:00,12.02,12.03,12.0,12.03,759400.0,8.8374,8.8447,8.8227,8.8447,759400.0
2009-01-15 10:50:00,12.02,12.03,11.96,11.96,236200.0,8.8374,8.8447,8.7932,8.7932,236200.0
2009-01-15 11:00:00,11.96,11.97,11.92,11.97,432800.0,8.7932,8.8006,8.7638,8.8006,432800.0
2009-01-15 11:10:00,11.97,11.99,11.97,11.98,117600.0,8.8006,8.8153,8.8006,8.8079,117600.0
2009-01-15 11:20:00,11.98,12.0,11.97,12.0,215200.0,8.8079,8.8227,8.8006,8.8227,215200.0
2009-01-15 11:30:00,12.0,12.02,11.99,11.99,313800.0,8.8227,8.8374,8.8153,8.8153,313800.0
2009-01-15 11:40:00,11.99,11.99,11.97,11.97,116800.0,8.8153,8.8153,8.8006,8.8006,116800.0
2009-01-15 11:50:00,11.97,11.98,11.96,11.97,166400.0,8.8006,8.8079,8.7932,8.8006,166400.0
2009-01-15 12:00:00,11.97,12.01,11.97,12.01,269000.0,8.8006,8.83,8.8006,8.83,269000.0
2009-01-15 12:10:00,12.01,12.05,12.01,12.03,180800.0,8.83,8.8594,8.83,8.8447,180800.0
2009-01-15 12:20:00,12.04,12.04,12.0,12.02,172000.0,8.8521,8.8521,8.8227,8.8374,172000.0
2009-01-15 12:30:00,12.02,12.03,11.99,12.0,256400.0,8.8374,8.8447,8.8153,8.8227,256400.0
2009-01-15 12:40:00,12.0,12.03,12.0,12.03,181400.0,8.8227,8.8447,8.8227,8.8447,181400.0
2009-01-15 12:50:00,12.03,12.06,12.03,12.04,151600.0,8.8447,8.8668,8.8447,8.8521,151600.0
2009-01-15 13:00:00,12.04,12.06,12.03,12.03,297200.0,8.8521,8.8668,8.8447,8.8447,297200.0
2009-01-15 13:10:00,12.03,12.05,12.01,12.03,347200.0,8.8447,8.8594,8.83,8.8447,347200.0
2009-01-15 13:20:00,12.03,12.15,12.03,12.15,653200.0,8.8447,8.9329,8.8447,8.9329,653200.0
2009-01-15 13:30:00,12.14,12.16,12.07,12.12,310600.0,8.9256,8.9403,8.8741,8.9109,310600.0
2009-01-15 13:40:00,12.11,12.15,12.08,12.1,504400.0,8.9035,8.9329,8.8815,8.8962,504400.0
2009-01-15 13:50:00,12.1,12.18,12.1,12.13,277000.0,8.8962,8.955,8.8962,8.9182,277000.0
2009-01-15 14:00:00,12.13,12.18,12.1,12.15,350800.0,8.9182,8.955,8.8962,8.9329,350800.0
2009-01-15 14:10:00,12.16,12.21,12.13,12.19,400200.0,8.9403,8.9771,8.9182,8.9623,400200.0
2009-01-15 14:20:00,12.2,12.25,12.15,12.24,387400.0,8.9697,9.0065,8.9329,8.9991,387400.0
2009-01-15 14:30:00,12.24,12.27,12.19,12.22,287600.0,8.9991,9.0212,8.9623,8.9844,287600.0
2009-01-15 14:40:00,12.22,12.29,12.21,12.26,461800.0,8.9844,9.0359,8.9771,9.0138,461800.0
2009-01-15 14:50:00,12.26,12.28,12.21,12.23,335000.0,9.0138,9.0285,8.9771,8.9918,335000.0
2009-01-15 15:00:00,12.22,12.26,12.15,12.19,462200.0,8.9844,9.0138,8.9329,8.9623,462200.0
2009-01-15 15:10:00,12.19,12.24,12.18,12.22,295400.0,8.9623,8.9991,8.955,8.9844,295400.0
2009-01-15 15:20:00,12.22,12.22,12.13,12.17,346000.0,8.9844,8.9844,8.9182,8.9476,346000.0
2009-01-15 15:30:00,12.17,12.22,12.13,12.21,435800.0,8.9476,8.9844,8.9182,8.9771,435800.0
2009-01-15 15:40:00,12.21,12.23,12.12,12.17,533400.0,8.9771,8.9918,8.9109,8.9476,533400.0
2009-01-15 15:50:00,12.17,12.25,12.15,12.25,698600.0,8.9476,9.0065,8.9329,9.0065,698600.0
2009-01-16 09:30:00,12.38,12.42,12.18,12.31,1125800.0,9.102,9.1314,8.955,9.0506,1125800.0
2009-01-16 09:40:00,12.31,12.35,12.28,12.33,546600.0,9.0506,9.08,9.0285,9.0653,546600.0
2009-01-16 09:50:00,12.33,12.4,12.32,12.38,475600.0,9.0653,9.1167,9.0579,9.102,475600.0
2009-01-16 10:00:00,12.38,12.43,12.37,12.42,440200.0,9.102,9.1388,9.0947,9.1314,440200.0
2009-01-16 10:10:00,12.42,12.43,12.37,12.38,268800.0,9.1314,9.1388,9.0947,9.102,268800.0
2009-01-16 10:20:00,12.39,12.39,12.38,12.38,255000.0,9.1094,9.1094,9.102,9.102,255000.0
2009-01-16 10:30:00,12.38,12.45,12.38,12.44,321800.0,9.102,9.1535,9.102,9.1462,321800.0
2009-01-16 10:40:00,12.44,12.44,12.39,12.4,284600.0,9.1462,9.1462,9.1094,9.1167,284600.0
2009-01-16 10:50:00,12.4,12.42,12.37,12.41,320200.0,9.1167,9.1314,9.0947,9.1241,320200.0
2009-01-16 11:00:00,12.41,12.41,12.38,12.4,178200.0,9.1241,9.1241,9.102,9.1167,178200.0
2009-01-16 11:10:00,12.4,12.45,12.4,12.44,329000.0,9.1167,9.1535,9.1167,9.1462,329000.0
2009-01-16 11:20:00,12.45,12.46,12.4,12.46,374200.0,9.1535,9.1609,9.1167,9.1609,374200.0
2009-01-16 11:30:00,12.46,12.47,12.42,12.45,473800.0,9.1609,9.1682,9.1314,9.1535,473800.0
2009-01-16 11:40:00,12.45,12.47,12.43,12.44,319600.0,9.1535,9.1682,9.1388,9.1462,319600.0
2009-01-16 11:50:00,12.44,12.44,12.39,12.43,230000.0,9.1462,9.1462,9.1094,9.1388,230000.0
2009-01-16 12:00:00,12.43,12.45,12.39,12.4,204800.0,9.1388,9.1535,9.1094,9.1167,204800.0
2009-01-16 12:10:00,12.39,12.44,12.36,12.38,275600.0,9.1094,9.1462,9.0873,9.102,275600.0
2009-01-16 12:20:00,12.38,12.38,12.31,12.32,319000.0,9.102,9.102,9.0506,9.0579,319000.0
2009-01-16 12:30:00,12.32,12.34,12.28,12.31,207800.0,9.0579,9.0726,9.0285,9.0506,207800.0
2009-01-16 12:40:00,12.31,12.35,12.3,12.34,196600.0,9.0506,9.08,9.0432,9.0726,196600.0
2009-01-16 12:50:00,12.34,12.36,12.33,12.36,165800.0,9.0726,9.0873,9.0653,9.0873,165800.0
2009-01-16 13:00:00,12.36,12.38,12.34,12.35,127800.0,9.0873,9.102,9.0726,9.08,127800.0
2009-01-16 13:10:00,12.35,12.4,12.33,12.34,230200.0,9.08,9.1167,9.0653,9.0726,230200.0
2009-01-16 13:20:00,12.34,12.37,12.33,12.37,101200.0,9.0726,9.0947,9.0653,9.0947,101200.0
2009-01-16 13:30:00,12.37,12.44,12.37,12.4,201600.0,9.0947,9.1462,9.0947,9.1167,201600.0
2009-01-16 13:40:00,12.4,12.43,12.38,12.38,140000.0,9.1167,9.1388,9.102,9.102,140000.0
2009-01-16 13:50:00,12.38,12.44,12.38,12.42,181800.0,9.102,9.1462,9.102,9.1314,181800.0
2009-01-16 14:00:00,12.42,12.45,12.4,12.44,323400.0,9.1314,9.1535,9.1167,9.1462,323400.0
2009-01-16 14:10:00,12.44,12.47,12.43,12.44,298800.0,9.1462,9.1682,9.1388,9.1462,298800.0
2009-01-16 14:20:00,12.44,12.53,12.42,12.52,629800.0,9.1462,9.2123,9.1314,9.205,629800.0
2009-01-16 14:30:00,12.52,12.54,12.47,12.5,462000.0,9.205,9.2197,9.1682,9.1903,462000.0
2009-01-16 14:40:00,12.5,12.53,12.44,12.46,244400.0,9.1903,9.2123,9.1462,9.1609,244400.0
2009-01-16 14:50:00,12.46,12.51,12.46,12.5,272400.0,9.1609,9.1976,9.1609,9.1903,272400.0
2009-01-16 15:00:00,12.5,12.5,12.45,12.47,324600.0,9.1903,9.1903,9.1535,9.1682,324600.0
2009-01-16 15:10:00,12.47,12.49,12.44,12.47,297000.0,9.1682,9.1829,9.1462,9.1682,297000.0
2009-01-16 15:20:00,12.47,12.5,12.46,12.47,638000.0,9.1682,9.1903,9.1609,9.1682,638000.0
2009-01-16 15:30:00,12.47,12.5,12.46,12.49,498800.0,9.1682,9.1903,9.1609,9.1829,498800.0
2009-01-16 15:40:00,12.49,12.51,12.45,12.49,490600.0,9.1829,9.1976,9.1535,9.1829,490600.0
2009-01-16 15:50:00,12.49,12.5,12.46,12.47,639800.0,9.1829,9.1903,9.1609,9.1682,639800.0
2009-01-20 09:30:00,12.45,12.6,12.4,12.51,353400.0,9.1535,9.2638,9.1167,9.1976,353400.0
2009-01-20 09:40:00,12.51,12.56,12.48,12.56,398000.0,9.1976,9.2344,9.1756,9.2344,398000.0
2009-01-20 09:50:00,12.56,12.56,12.45,12.49,402400.0,9.2344,9.2344,9.1535,9.1829,402400.0
2009-01-20 10:00:00,12.49,12.51,12.47,12.49,250600.0,9.1829,9.1976,9.1682,9.1829,250600.0
2009-01-20 10:10:00,12.49,12.51,12.47,12.49,202400.0,9.1829,9.1976,9.1682,9.1829,202400.0
2009-01-20 10:20:00,12.49,12.54,12.49,12.54,329600.0,9.1829,9.2197,9.1829,9.2197,329600.0
2009-01-20 10:30:00,12.54,12.54,12.48,12.5,240600.0,9.2197,9.2197,9.1756,9.1903,240600.0
2009-01-20 10:40:00,12.5,12.5,12.47,12.5,210800.0,9.1903,9.1903,9.1682,9.1903,210800.0
2009-01-20 10:50:00,12.49,12.5,12.47,12.49,165400.0,9.1829,9.1903,9.1682,9.1829,165400.0
2009-01-20 11:00:00,12.49,12.5,12.49,12.49,293800.0,9.1829,9.1903,9.1829,9.1829,293800.0
2009-01-20 11:10:00,12.49,12.5,12.47,12.47,190600.0,9.1829,9.1903,9.1682,9.1682,190600.0
2009-01-20 11:20:00,12.48,12.49,12.46,12.47,171000.0,9.1756,9.1829,9.1609,9.1682,171000.0
2009-01-20 11:30:00,12.47,12.5,12.47,12.5,128200.0,9.1682,9.1903,9.1682,9.1903,128200.0
2009-01-20 11:40:00,12.49,12.53,12.49,12.5,182000.0,9.1829,9.2123,9.1829,9.1903,182000.0
2009-01-20 11:50:00,12.5,12.5,12.45,12.46,169000.0,9.1903,9.1903,9.1535,9.1609,169000.0
2009-01-20 12:00:00,12.46,12.49,12.45,12.46,118400.0,9.1609,9.1829,9.1535,9.1609,118400.0
2009-01-20 12:10:00,12.46,12.49,12.44,12.47,118000.0,9.1609,9.1829,9.1462,9.1682,118000.0
2009-01-20 12:20:00,12.47,12.47,12.33,12.37,197200.0,9.1682,9.1682,9.0653,9.0947,197200.0
2009-01-20 12:30:00,12.37,12.43,12.35,12.4,175600.0,9.0947,9.1388,9.08,9.1167,175600.0
2009-01-20 12:40:00,12.4,12.43,12.38,12.4,312600.0,9.1167,9.1388,9.102,9.1167,312600.0
2009-01-20 12:50:00,12.4,12.42,12.38,12.39,85600.0,9.1167,9.1314,9.102,9.1094,85600.0
2009-01-20 13:00:00,12.38,12.44,12.37,12.38,165000.0,9.102,9.1462,9.0947,9.102,165000.0
2009-01-20 13:10:00,12.37,12.39,12.35,12.37,128800.0,9.0947,9.1094,9.08,9.0947,128800.0
2009-01-20 13:20:00,12.37,12.43,12.36,12.41,128800.0,9.0947,9.1388,9.0873,9.1241,128800.0
2009-01-20 13:30:00,12.41,12.41,12.33,12.39,144600.0,9.1241,9.1241,9.0653,9.1094,144600.0
2009-01-20 13:40:00,12.39,12.43,12.35,12.36,105400.0,9.1094,9.1388,9.08,9.0873,105400.0
2009-01-20 13:50:00,12.36,12.41,12.35,12.38,141600.0,9.0873,9.1241,9.08,9.102,141600.0
2009-01-20 14:00:00,12.38,12.43,12.37,12.4,127600.0,9.102,9.1388,9.0947,9.1167,127600.0
2009-01-20 14:10:00,12.4,12.4,12.36,12.37,153600.0,9.1167,9.1167,9.0873,9.0947,153600.0
2009-01-20 14:20:00,12.37,12.4,12.32,12.38,257200.0,9.0947,9.1167,9.0579,9.102,257200.0
2009-01-20 14:30:00,12.37,12.38,12.34,12.36,304200.0,9.0947,9.102,9.0726,9.0873,304200.0
2009-01-20 14:40:00,12.36,12.37,12.27,12.28,332600.0,9.0873,9.0947,9.0212,9.0285,332600.0
2009-01-20 14:50:00,12.28,12.37,12.27,12.29,399600.0,9.0285,9.0947,9.0212,9.0359,399600.0
2009-01-20 15:00:00,12.29,12.29,12.22,12.24,354600.0,9.0359,9.0359,8.9844,8.9991,354600.0
2009-01-20 15:10:00,12.24,12.26,12.18,12.22,258400.0,8.9991,9.0138,8.955,8.9844,258400.0
2009-01-20 15:20:00,12.22,12.27,12.19,12.27,333400.0,8.9844,9.0212,8.9623,9.0212,333400.0
2009-01-20 15:30:00,12.26,12.33,12.26,12.3,338600.0,9.0138,9.0653,9.0138,9.0432,338600.0
2009-01-20 15:40:00,12.3,12.3,12.22,12.28,479200.0,9.0432,9.0432,8.9844,9.0285,479200.0
2009-01-20 15:50:00,12.28,12.29,12.2,12.21,625600.0,9.0285,9.0359,8.9697,8.9771,625600.0
2009-01-21 09:30:00,12.21,12.34,12.11,12.12,354600.0,8.9771,9.0726,8.9035,8.9109,354600.0
2009-01-21 09:40:00,12.12,12.13,12.08,12.1,332800.0,8.9109,8.9182,8.8815,8.8962,332800.0
2009-01-21 09:50:00,12.1,12.26,12.09,12.26,553400.0,8.8962,9.0138,8.8888,9.0138,553400.0
2009-01-21 10:00:00,12.26,12.33,12.21,12.22,613000.0,9.0138,9.0653,8.9771,8.9844,613000.0
2009-01-21 10:10:00,12.21,12.24,12.17,12.23,373600.0,8.9771,8.9991,8.9476,8.9918,373600.0
2009-01-21 10:20:00,12.23,12.24,12.17,12.18,263600.0,8.9918,8.9991,8.9476,8.955,263600.0
2009-01-21 10:30:00,12.18,12.18,12.15,12.17,174800.0,8.955,8.955,8.9329,8.9476,174800.0
2009-01-21 10:40:00,12.16,12.2,12.15,12.15,189600.0,8.9403,8.9697,8.9329,8.9329,189600.0
2009-01-21 10:50:00,12.16,12.17,12.12,12.15,320800.0,8.9403,8.9476,8.9109,8.9329,320800.0
2009-01-21 11:00:00,12.15,12.19,12.13,12.19,275800.0,8.9329,8.9623,8.9182,8.9623,275800.0
2009-01-21 11:10:00,12.19,12.22,12.18,12.22,294600.0,8.9623,8.9844,8.955,8.9844,294600.0
2009-01-21 11:20:00,12.22,12.23,12.2,12.21,179000.0,8.9844,8.9918,8.9697,8.9771,179000.0
2009-01-21 11:30:00,12.21,12.22,12.15,12.17,182200.0,8.9771,8.9844,8.9329,8.9476,182200.0
2009-01-21 11:40:00,12.16,12.2,12.13,12.18,290600.0,8.9403,8.9697,8.9182,8.955,290600.0
2009-01-21 11:50:00,12.17,12.2,12.15,12.15,357600.0,8.9476,8.9697,8.9329,8.9329,357600.0
2009-01-21 12:00:00,12.15,12.19,12.15,12.18,128400.0,8.9329,8.9623,8.9329,8.955,128400.0
2009-01-21 12:10:00,12.19,12.2,12.15,12.15,196800.0,8.9623,8.9697,8.9329,8.9329,196800.0
2009-01-21 12:20:00,12.15,12.17,12.15,12.16,236600.0,8.9329,8.9476,8.9329,8.9403,236600.0
2009-01-21 12:30:00,12.15,12.2,12.15,12.15,159000.0,8.9329,8.9697,8.9329,8.9329,159000.0
2009-01-21 12:40:00,12.16,12.2,12.15,12.2,145400.0,8.9403,8.9697,8.9329,8.9697,145400.0
2009-01-21 12:50:00,12.2,12.22,12.18,12.22,152000.0,8.9697,8.9844,8.955,8.9844,152000.0
2009-01-21 13:00:00,12.21,12.25,12.19,12.19,234200.0,8.9771,9.0065,8.9623,8.9623,234200.0
2009-01-21 13:10:00,12.2,12.2,12.15,12.17,387000.0,8.9697,8.9697,8.9329,8.9476,387000.0
2009-01-21 13:20:00,12.17,12.24,12.17,12.2,540400.0,8.9476,8.9991,8.9476,8.9697,540400.0
2009-01-21 13:30:00,12.2,12.26,12.19,12.24,287800.0,8.9697,9.0138,8.9623,8.9991,287800.0
2009-01-21 13:40:00,12.24,12.28,11.2,12.26,344200.0,8.9991,9.0285,8.2345,9.0138,344200.0
2009-01-21 13:50:00,12.26,12.28,12.23,12.27,127800.0,9.0138,9.0285,8.9918,9.0212,127800.0
2009-01-21 14:00:00,12.28,12.28,12.23,12.26,352400.0,9.0285,9.0285,8.9918,9.0138,352400.0
2009-01-21 14:10:00,12.26,12.29,12.24,12.25,304200.0,9.0138,9.0359,8.9991,9.0065,304200.0
2009-01-21 14:20:00,12.24,12.26,12.22,12.22,213400.0,8.9991,9.0138,8.9844,8.9844,213400.0
2009-01-21 14:30:00,12.22,12.29,12.22,12.25,274200.0,8.9844,9.0359,8.9844,9.0065,274200.0
2009-01-21 14:40:00,12.25,12.28,12.22,12.22,215200.0,9.0065,9.0285,8.9844,8.9844,215200.0
2009-01-21 14:50:00,12.22,12.28,12.22,12.27,231200.0,8.9844,9.0285,8.9844,9.0212,231200.0
2009-01-21 15:00:00,12.27,12.3,12.23,12.27,226800.0,9.0212,9.0432,8.9918,9.0212,226800.0
2009-01-21 15:10:00,12.28,12.32,12.27,12.32,356400.0,9.0285,9.0579,9.0212,9.0579,356400.0
2009-01-21 15:20:00,12.31,12.32,12.29,12.3,511600.0,9.0506,9.0579,9.0359,9.0432,511600.0
2009-01-21 15:30:00,12.29,12.34,12.26,12.32,432600.0,9.0359,9.0726,9.0138,9.0579,432600.0
2009-01-21 15:40:00,12.32,12.35,12.3,12.3,466600.0,9.0579,9.08,9.0432,9.0432,466600.0
2009-01-21 15:50:00,12.3,12.42,12.3,12.38,679000.0,9.0432,9.1314,9.0432,9.102,679000.0
2009-01-22 09:30:00,12.18,12.38,12.17,12.37,302400.0,8.955,9.102,8.9476,9.0947,302400.0
2009-01-22 09:40:00,12.37,12.42,12.28,12.3,299800.0,9.0947,9.1314,9.0285,9.0432,299800.0
2009-01-22 09:50:00,12.3,12.34,12.26,12.32,180000.0,9.0432,9.0726,9.0138,9.0579,180000.0
2009-01-22 10:00:00,12.31,12.33,12.27,12.31,314800.0,9.0506,9.0653,9.0212,9.0506,314800.0
2009-01-22 10:10:00,12.31,12.34,12.28,12.33,246000.0,9.0506,9.0726,9.0285,9.0653,246000.0
2009-01-22 10:20:00,12.32,12.34,12.24,12.26,242800.0,9.0579,9.0726,8.9991,9.0138,242800.0
2009-01-22 10:30:00,12.26,12.31,12.23,12.3,393600.0,9.0138,9.0506,8.9918,9.0432,393600.0
2009-01-22 10:40:00,12.29,12.32,12.28,12.31,284600.0,9.0359,9.0579,9.0285,9.0506,284600.0
2009-01-22 10:50:00,12.31,12.35,12.3,12.33,210800.0,9.0506,9.08,9.0432,9.0653,210800.0
2009-01-22 11:00:00,12.33,12.35,12.3,12.31,307600.0,9.0653,9.08,9.0432,9.0506,307600.0
2009-01-22 11:10:00,12.31,12.35,12.31,12.33,150600.0,9.0506,9.08,9.0506,9.0653,150600.0
2009-01-22 11:20:00,12.33,12.34,12.3,12.31,236000.0,9.0653,9.0726,9.0432,9.0506,236000.0
2009-01-22 11:30:00,12.31,12.32,12.24,12.24,269400.0,9.0506,9.0579,8.9991,8.9991,269400.0
2009-01-22 11:40:00,12.24,12.28,12.23,12.26,151600.0,8.9991,9.0285,8.9918,9.0138,151600.0
2009-01-22 11:50:00,12.25,12.28,12.22,12.24,145400.0,9.0065,9.0285,8.9844,8.9991,145400.0
2009-01-22 12:00:00,12.24,12.27,12.22,12.27,160600.0,8.9991,9.0212,8.9844,9.0212,160600.0
2009-01-22 12:10:00,12.27,12.32,12.26,12.31,232600.0,9.0212,9.0579,9.0138,9.0506,232600.0
2009-01-22 12:20:00,12.31,12.31,12.26,12.31,183000.0,9.0506,9.0506,9.0138,9.0506,183000.0
2009-01-22 12:30:00,12.31,12.34,12.29,12.34,198800.0,9.0506,9.0726,9.0359,9.0726,198800.0
2009-01-22 12:40:00,12.34,12.34,12.31,12.31,152600.0,9.0726,9.0726,9.0506,9.0506,152600.0
2009-01-22 12:50:00,12.31,12.33,12.3,12.3,77000.0,9.0506,9.0653,9.0432,9.0432,77000.0
2009-01-22 13:00:00,12.31,12.33,12.28,12.28,145000.0,9.0506,9.0653,9.0285,9.0285,145000.0
2009-01-22 13:10:00,12.28,12.29,12.24,12.28,185000.0,9.0285,9.0359,8.9991,9.0285,185000.0
2009-01-22 13:20:00,12.28,12.33,12.28,12.3,158600.0,9.0285,9.0653,9.0285,9.0432,158600.0
2009-01-22 13:30:00,12.3,12.33,12.28,12.31,131600.0,9.0432,9.0653,9.0285,9.0506,131600.0
2009-01-22 13:40:00,12.31,12.38,12.29,12.38,191800.0,9.0506,9.102,9.0359,9.102,191800.0
2009-01-22 13:50:00,12.37,12.42,12.37,12.42,219000.0,9.0947,9.1314,9.0947,9.1314,219000.0
2009-01-22 14:00:00,12.42,12.48,12.4,12.44,331000.0,9.1314,9.1756,9.1167,9.1462,331000.0
2009-01-22 14:10:00,12.44,12.5,12.44,12.49,199600.0,9.1462,9.1903,9.1462,9.1829,199600.0
2009-01-22 14:20:00,12.49,12.5,12.43,12.46,169600.0,9.1829,9.1903,9.1388,9.1609,169600.0
2009-01-22 14:30:00,12.46,12.49,12.44,12.49,296200.0,9.1609,9.1829,9.1462,9.1829,296200.0
2009-01-22 14:40:00,12.49,12.5,12.41,12.41,269000.0,9.1829,9.1903,9.1241,9.1241,269000.0
2009-01-22 14:50:00,12.42,12.46,12.4,12.45,220000.0,9.1314,9.1609,9.1167,9.1535,220000.0
2009-01-22 15:00:00,12.45,12.45,12.31,12.34,337200.0,9.1535,9.1535,9.0506,9.0726,337200.0
2009-01-22 15:10:00,12.34,12.39,12.31,12.34,275000.0,9.0726,9.1094,9.0506,9.0726,275000.0
2009-01-22 15:20:00,12.34,12.41,12.32,12.4,272600.0,9.0726,9.1241,9.0579,9.1167,272600.0
2009-01-22 15:30:00,12.4,12.4,12.34,12.35,250800.0,9.1167,9.1167,9.0726,9.08,250800.0
2009-01-22 15:40:00,12.36,12.46,12.35,12.45,460200.0,9.0873,9.1609,9.08,9.1535,460200.0
2009-01-22 15:50:00,12.45,12.45,12.4,12.43,549200.0,9.1535,9.1535,9.1167,9.1388,549200.0
2009-01-23 09:30:00,12.19,12.33,12.15,12.18,345200.0,8.9623,9.0653,8.9329,8.955,345200.0
2009-01-23 09:40:00,12.18,12.24,12.13,12.19,478600.0,8.955,8.9991,8.9182,8.9623,478600.0
2009-01-23 09:50:00,12.18,12.25,12.16,12.24,392200.0,8.955,9.0065,8.9403,8.9991,392200.0
2009-01-23 10:00:00,12.24,12.24,12.17,12.2,395400.0,8.9991,8.9991,8.9476,8.9697,395400.0
2009-01-23 10:10:00,12.2,12.23,12.18,12.21,307400.0,8.9697,8.9918,8.955,8.9771,307400.0
2009-01-23 10:20:00,12.22,12.24,12.2,12.21,189400.0,8.9844,8.9991,8.9697,8.9771,189400.0
2009-01-23 10:30:00,12.21,12.22,12.15,12.15,404000.0,8.9771,8.9844,8.9329,8.9329,404000.0
2009-01-23 10:40:00,12.15,12.22,12.15,12.21,395000.0,8.9329,8.9844,8.9329,8.9771,395000.0
2009-01-23 10:50:00,12.21,12.22,12.18,12.18,82200.0,8.9771,8.9844,8.955,8.955,82200.0
2009-01-23 11:00:00,12.18,12.31,12.18,12.27,335400.0,8.955,9.0506,8.955,9.0212,335400.0
2009-01-23 11:10:00,12.27,12.33,12.24,12.28,192800.0,9.0212,9.0653,8.9991,9.0285,192800.0
2009-01-23 11:20:00,12.28,12.31,12.24,12.26,136600.0,9.0285,9.0506,8.9991,9.0138,136600.0
2009-01-23 11:30:00,12.26,12.27,12.23,12.23,100000.0,9.0138,9.0212,8.9918,8.9918,100000.0
2009-01-23 11:40:00,12.24,12.26,12.21,12.22,147200.0,8.9991,9.0138,8.9771,8.9844,147200.0
2009-01-23 11:50:00,12.22,12.24,12.15,12.15,143000.0,8.9844,8.9991,8.9329,8.9329,143000.0
2009-01-23 12:00:00,12.15,12.18,12.13,12.13,146200.0,8.9329,8.955,8.9182,8.9182,146200.0
2009-01-23 12:10:00,12.13,12.19,12.13,12.15,213800.0,8.9182,8.9623,8.9182,8.9329,213800.0
2009-01-23 12:20:00,12.15,12.23,12.15,12.22,174800.0,8.9329,8.9918,8.9329,8.9844,174800.0
2009-01-23 12:30:00,12.21,12.21,12.11,12.11,229000.0,8.9771,8.9771,8.9035,8.9035,229000.0
2009-01-23 12:40:00,12.11,12.18,12.09,12.15,327800.0,8.9035,8.955,8.8888,8.9329,327800.0
2009-01-23 12:50:00,12.15,12.19,12.09,12.13,181800.0,8.9329,8.9623,8.8888,8.9182,181800.0
2009-01-23 13:00:00,12.12,12.16,12.09,12.12,267600.0,8.9109,8.9403,8.8888,8.9109,267600.0
2009-01-23 13:10:00,12.12,12.24,12.12,12.24,228200.0,8.9109,8.9991,8.9109,8.9991,228200.0
2009-01-23 13:20:00,12.24,12.24,12.18,12.19,201800.0,8.9991,8.9991,8.955,8.9623,201800.0
2009-01-23 13:30:00,12.19,12.27,12.18,12.19,193600.0,8.9623,9.0212,8.955,8.9623,193600.0
2009-01-23 13:40:00,12.19,12.26,12.19,12.22,196800.0,8.9623,9.0138,8.9623,8.9844,196800.0
2009-01-23 13:50:00,12.22,12.26,12.18,12.24,175800.0,8.9844,9.0138,8.955,8.9991,175800.0
2009-01-23 14:00:00,12.25,12.27,12.21,12.21,169400.0,9.0065,9.0212,8.9771,8.9771,169400.0
2009-01-23 14:10:00,12.21,12.21,12.15,12.19,227000.0,8.9771,8.9771,8.9329,8.9623,227000.0
2009-01-23 14:20:00,12.18,12.24,12.18,12.2,267600.0,8.955,8.9991,8.955,8.9697,267600.0
2009-01-23 14:30:00,12.2,12.21,12.17,12.19,438800.0,8.9697,8.9771,8.9476,8.9623,438800.0
2009-01-23 14:40:00,12.18,12.24,12.17,12.2,584600.0,8.955,8.9991,8.9476,8.9697,584600.0
2009-01-23 14:50:00,12.21,12.22,12.17,12.2,494600.0,8.9771,8.9844,8.9476,8.9697,494600.0
2009-01-23 15:00:00,12.2,12.24,12.18,12.21,366600.0,8.9697,8.9991,8.955,8.9771,366600.0
2009-01-23 15:10:00,12.2,12.29,12.19,12.29,357400.0,8.9697,9.0359,8.9623,9.0359,357400.0
2009-01-23 15:20:00,12.29,12.31,12.23,12.23,283200.0,9.0359,9.0506,8.9918,8.9918,283200.0
2009-01-23 15:30:00,12.23,12.28,12.21,12.25,336200.0,8.9918,9.0285,8.9771,9.0065,336200.0
2009-01-23 15:40:00,12.25,12.29,12.22,12.29,465000.0,9.0065,9.0359,8.9844,9.0359,465000.0
2009-01-23 15:50:00,12.29,12.31,12.26,12.28,554400.0,9.0359,9.0506,9.0138,9.0285,554400.0
2009-01-26 09:30:00,12.34,12.4,12.28,12.35,446800.0,9.0726,9.1167,9.0285,9.08,446800.0
2009-01-26 09:40:00,12.35,12.46,12.35,12.42,291400.0,9.08,9.1609,9.08,9.1314,291400.0
2009-01-26 09:50:00,12.4,12.44,12.39,12.44,494000.0,9.1167,9.1462,9.1094,9.1462,494000.0
2009-01-26 10:00:00,12.44,12.51,12.43,12.43,449800.0,9.1462,9.1976,9.1388,9.1388,449800.0
2009-01-26 10:10:00,12.43,12.46,12.42,12.44,201400.0,9.1388,9.1609,9.1314,9.1462,201400.0
2009-01-26 10:20:00,12.44,12.53,12.43,12.47,260000.0,9.1462,9.2123,9.1388,9.1682,260000.0
2009-01-26 10:30:00,12.47,12.53,12.47,12.48,292400.0,9.1682,9.2123,9.1682,9.1756,292400.0
2009-01-26 10:40:00,12.49,12.51,12.43,12.44,309200.0,9.1829,9.1976,9.1388,9.1462,309200.0
2009-01-26 10:50:00,12.45,12.47,12.44,12.47,148600.0,9.1535,9.1682,9.1462,9.1682,148600.0
2009-01-26 11:00:00,12.47,12.51,12.45,12.46,275600.0,9.1682,9.1976,9.1535,9.1609,275600.0
2009-01-26 11:10:00,12.46,12.47,12.43,12.44,251800.0,9.1609,9.1682,9.1388,9.1462,251800.0
2009-01-26 11:20:00,12.43,12.46,12.43,12.45,203200.0,9.1388,9.1609,9.1388,9.1535,203200.0
2009-01-26 11:30:00,12.45,12.47,12.45,12.47,112400.0,9.1535,9.1682,9.1535,9.1682,112400.0
2009-01-26 11:40:00,12.47,12.5,12.46,12.47,333400.0,9.1682,9.1903,9.1609,9.1682,333400.0
2009-01-26 11:50:00,12.47,12.52,12.47,12.51,139200.0,9.1682,9.205,9.1682,9.1976,139200.0
2009-01-26 12:00:00,12.51,12.54,12.5,12.53,98200.0,9.1976,9.2197,9.1903,9.2123,98200.0
2009-01-26 12:10:00,12.53,12.53,12.51,12.52,183600.0,9.2123,9.2123,9.1976,9.205,183600.0
2009-01-26 12:20:00,12.52,12.56,12.51,12.56,239000.0,9.205,9.2344,9.1976,9.2344,239000.0
2009-01-26 12:30:00,12.56,12.58,12.52,12.54,209200.0,9.2344,9.2491,9.205,9.2197,209200.0
2009-01-26 12:40:00,12.54,12.58,12.54,12.55,220200.0,9.2197,9.2491,9.2197,9.227,220200.0
2009-01-26 12:50:00,12.55,12.56,12.49,12.51,330200.0,9.227,9.2344,9.1829,9.1976,330200.0
2009-01-26 13:00:00,12.51,12.53,12.44,12.47,337800.0,9.1976,9.2123,9.1462,9.1682,337800.0
2009-01-26 13:10:00,12.47,12.51,12.45,12.5,141800.0,9.1682,9.1976,9.1535,9.1903,141800.0
2009-01-26 13:20:00,12.5,12.52,12.47,12.49,140000.0,9.1903,9.205,9.1682,9.1829,140000.0
2009-01-26 13:30:00,12.49,12.5,12.45,12.47,240400.0,9.1829,9.1903,9.1535,9.1682,240400.0
2009-01-26 13:40:00,12.47,12.51,12.46,12.49,153400.0,9.1682,9.1976,9.1609,9.1829,153400.0
2009-01-26 13:50:00,12.48,12.48,12.46,12.47,191400.0,9.1756,9.1756,9.1609,9.1682,191400.0
2009-01-26 14:00:00,12.47,12.48,12.38,12.44,500000.0,9.1682,9.1756,9.102,9.1462,500000.0
2009-01-26 14:10:00,12.43,12.45,12.42,12.45,258400.0,9.1388,9.1535,9.1314,9.1535,258400.0
2009-01-26 14:20:00,12.45,12.46,12.4,12.42,174800.0,9.1535,9.1609,9.1167,9.1314,174800.0
2009-01-26 14:30:00,12.42,12.43,12.38,12.38,225200.0,9.1314,9.1388,9.102,9.102,225200.0
2009-01-26 14:40:00,12.38,12.4,12.34,12.4,303200.0,9.102,9.1167,9.0726,9.1167,303200.0
2009-01-26 14:50:00,12.4,12.44,12.37,12.44,280800.0,9.1167,9.1462,9.0947,9.1462,280800.0
2009-01-26 15:00:00,12.44,12.5,12.44,12.49,351800.0,9.1462,9.1903,9.1462,9.1829,351800.0
2009-01-26 15:10:00,12.49,12.51,12.46,12.47,250200.0,9.1829,9.1976,9.1609,9.1682,250200.0
2009-01-26 15:20:00,12.47,12.53,12.47,12.49,277600.0,9.1682,9.2123,9.1682,9.1829,277600.0
2009-01-26 15:30:00,12.49,12.52,12.45,12.45,347800.0,9.1829,9.205,9.1535,9.1535,347800.0
2009-01-26 15:40:00,12.45,12.48,12.41,12.47,556600.0,9.1535,9.1756,9.1241,9.1682,556600.0
2009-01-26 15:50:00,12.47,12.49,12.43,12.45,490400.0,9.1682,9.1829,9.1388,9.1535,490400.0
2009-01-27 09:30:00,12.49,12.6,12.31,12.4,338400.0,9.1829,9.2638,9.0506,9.1167,338400.0
2009-01-27 09:40:00,12.4,12.41,12.31,12.35,579000.0,9.1167,9.1241,9.0506,9.08,579000.0
2009-01-27 09:50:00,12.35,12.37,12.27,12.28,483800.0,9.08,9.0947,9.0212,9.0285,483800.0
2009-01-27 10:00:00,12.28,12.3,12.21,12.24,357600.0,9.0285,9.0432,8.9771,8.9991,357600.0
2009-01-27 10:10:00,12.24,12.27,12.22,12.24,165400.0,8.9991,9.0212,8.9844,8.9991,165400.0
2009-01-27 10:20:00,12.24,12.27,12.23,12.25,186800.0,8.9991,9.0212,8.9918,9.0065,186800.0
2009-01-27 10:30:00,12.25,12.26,12.21,12.21,227800.0,9.0065,9.0138,8.9771,8.9771,227800.0
2009-01-27 10:40:00,12.22,12.22,12.18,12.19,209600.0,8.9844,8.9844,8.955,8.9623,209600.0
2009-01-27 10:50:00,12.19,12.26,12.19,12.26,193400.0,8.9623,9.0138,8.9623,9.0138,193400.0
2009-01-27 11:00:00,12.26,12.3,12.22,12.29,207800.0,9.0138,9.0432,8.9844,9.0359,207800.0
2009-01-27 11:10:00,12.29,12.33,12.25,12.29,234000.0,9.0359,9.0653,9.0065,9.0359,234000.0
2009-01-27 11:20:00,12.29,12.31,12.25,12.27,223800.0,9.0359,9.0506,9.0065,9.0212,223800.0
2009-01-27 11:30:00,12.26,12.28,12.21,12.22,199000.0,9.0138,9.0285,8.9771,8.9844,199000.0
2009-01-27 11:40:00,12.22,12.26,12.21,12.24,83800.0,8.9844,9.0138,8.9771,8.9991,83800.0
2009-01-27 11:50:00,12.24,12.29,12.24,12.26,172200.0,8.9991,9.0359,8.9991,9.0138,172200.0
2009-01-27 12:00:00,12.26,12.31,12.22,12.27,281400.0,9.0138,9.0506,8.9844,9.0212,281400.0
2009-01-27 12:10:00,12.27,12.3,12.26,12.3,79800.0,9.0212,9.0432,9.0138,9.0432,79800.0
2009-01-27 12:20:00,12.3,12.33,12.29,12.31,207200.0,9.0432,9.0653,9.0359,9.0506,207200.0
2009-01-27 12:30:00,12.31,12.31,12.28,12.31,67000.0,9.0506,9.0506,9.0285,9.0506,67000.0
2009-01-27 12:40:00,12.31,12.32,12.28,12.3,91200.0,9.0506,9.0579,9.0285,9.0432,91200.0
2009-01-27 12:50:00,12.3,12.35,12.29,12.34,134200.0,9.0432,9.08,9.0359,9.0726,134200.0
2009-01-27 13:00:00,12.34,12.35,12.31,12.31,159400.0,9.0726,9.08,9.0506,9.0506,159400.0
2009-01-27 13:10:00,12.31,12.36,12.31,12.33,127000.0,9.0506,9.0873,9.0506,9.0653,127000.0
2009-01-27 13:20:00,12.33,12.38,12.33,12.33,164600.0,9.0653,9.102,9.0653,9.0653,164600.0
2009-01-27 13:30:00,12.33,12.34,12.28,12.31,154600.0,9.0653,9.0726,9.0285,9.0506,154600.0
2009-01-27 13:40:00,12.31,12.38,12.31,12.33,150200.0,9.0506,9.102,9.0506,9.0653,150200.0
2009-01-27 13:50:00,12.34,12.38,12.33,12.34,126200.0,9.0726,9.102,9.0653,9.0726,126200.0
2009-01-27 14:00:00,12.33,12.35,12.29,12.31,188600.0,9.0653,9.08,9.0359,9.0506,188600.0
2009-01-27 14:10:00,12.32,12.38,12.3,12.38,209000.0,9.0579,9.102,9.0432,9.102,209000.0
2009-01-27 14:20:00,12.38,12.38,12.33,12.33,212000.0,9.102,9.102,9.0653,9.0653,212000.0
2009-01-27 14:30:00,12.33,12.39,12.31,12.38,236400.0,9.0653,9.1094,9.0506,9.102,236400.0
2009-01-27 14:40:00,12.38,12.4,12.36,12.38,202200.0,9.102,9.1167,9.0873,9.102,202200.0
2009-01-27 14:50:00,12.38,12.44,12.38,12.44,154600.0,9.102,9.1462,9.102,9.1462,154600.0
2009-01-27 15:00:00,12.43,12.45,12.37,12.42,280400.0,9.1388,9.1535,9.0947,9.1314,280400.0
2009-01-27 15:10:00,12.42,12.43,12.4,12.42,161200.0,9.1314,9.1388,9.1167,9.1314,161200.0
2009-01-27 15:20:00,12.42,12.45,12.38,12.4,430400.0,9.1314,9.1535,9.102,9.1167,430400.0
2009-01-27 15:30:00,12.4,12.42,12.38,12.42,245000.0,9.1167,9.1314,9.102,9.1314,245000.0
2009-01-27 15:40:00,12.42,12.42,12.38,12.4,254800.0,9.1314,9.1314,9.102,9.1167,254800.0
2009-01-27 15:50:00,12.4,12.43,12.38,12.4,473600.0,9.1167,9.1388,9.102,9.1167,473600.0
2009-01-28 09:30:00,12.55,12.55,12.21,12.49,220800.0,9.227,9.227,8.9771,9.1829,220800.0
2009-01-28 09:40:00,12.5,12.5,12.39,12.4,307800.0,9.1903,9.1903,9.1094,9.1167,307800.0
2009-01-28 09:50:00,12.39,12.43,12.35,12.38,358600.0,9.1094,9.1388,9.08,9.102,358600.0
2009-01-28 10:00:00,12.38,12.43,12.38,12.38,278600.0,9.102,9.1388,9.102,9.102,278600.0
2009-01-28 10:10:00,12.38,12.39,12.34,12.38,204400.0,9.102,9.1094,9.0726,9.102,204400.0
2009-01-28 10:20:00,12.38,12.38,12.33,12.37,248800.0,9.102,9.102,9.0653,9.0947,248800.0
2009-01-28 10:30:00,12.37,12.4,12.36,12.4,321000.0,9.0947,9.1167,9.0873,9.1167,321000.0
2009-01-28 10:40:00,12.4,12.42,12.38,12.38,287000.0,9.1167,9.1314,9.102,9.102,287000.0
2009-01-28 10:50:00,12.38,12.38,12.35,12.36,274000.0,9.102,9.102,9.08,9.0873,274000.0
2009-01-28 11:00:00,12.36,12.37,12.33,12.35,181600.0,9.0873,9.0947,9.0653,9.08,181600.0
2009-01-28 11:10:00,12.35,12.35,12.3,12.31,137600.0,9.08,9.08,9.0432,9.0506,137600.0
2009-01-28 11:20:00,12.31,12.38,12.31,12.37,273600.0,9.0506,9.102,9.0506,9.0947,273600.0
2009-01-28 11:30:00,12.38,12.39,12.38,12.38,113800.0,9.102,9.1094,9.102,9.102,113800.0
2009-01-28 11:40:00,12.38,12.43,12.38,12.42,357600.0,9.102,9.1388,9.102,9.1314,357600.0
2009-01-28 11:50:00,12.42,12.44,12.41,12.42,109600.0,9.1314,9.1462,9.1241,9.1314,109600.0
2009-01-28 12:00:00,12.42,12.43,12.4,12.4,158800.0,9.1314,9.1388,9.1167,9.1167,158800.0
2009-01-28 12:10:00,12.4,12.4,12.38,12.38,157800.0,9.1167,9.1167,9.102,9.102,157800.0
2009-01-28 12:20:00,12.38,12.4,12.38,12.4,329600.0,9.102,9.1167,9.102,9.1167,329600.0
2009-01-28 12:30:00,12.39,12.41,12.38,12.4,173800.0,9.1094,9.1241,9.102,9.1167,173800.0
2009-01-28 12:40:00,12.4,12.42,12.39,12.42,118200.0,9.1167,9.1314,9.1094,9.1314,118200.0
2009-01-28 12:50:00,12.42,12.42,12.41,12.42,105600.0,9.1314,9.1314,9.1241,9.1314,105600.0
2009-01-28 13:00:00,12.41,12.46,12.4,12.44,227400.0,9.1241,9.1609,9.1167,9.1462,227400.0
2009-01-28 13:10:00,12.44,12.47,12.43,12.46,192800.0,9.1462,9.1682,9.1388,9.1609,192800.0
2009-01-28 13:20:00,12.46,12.47,12.46,12.47,319400.0,9.1609,9.1682,9.1609,9.1682,319400.0
2009-01-28 13:30:00,12.47,12.47,12.45,12.45,193600.0,9.1682,9.1682,9.1535,9.1535,193600.0
2009-01-28 13:40:00,12.46,12.46,12.44,12.44,167800.0,9.1609,9.1609,9.1462,9.1462,167800.0
2009-01-28 13:50:00,12.45,12.46,12.41,12.41,290200.0,9.1535,9.1609,9.1241,9.1241,290200.0
2009-01-28 14:00:00,12.42,12.42,12.38,12.38,266400.0,9.1314,9.1314,9.102,9.102,266400.0
2009-01-28 14:10:00,12.38,12.42,12.34,12.38,339200.0,9.102,9.1314,9.0726,9.102,339200.0
2009-01-28 14:20:00,12.38,12.42,12.35,12.38,595600.0,9.102,9.1314,9.08,9.102,595600.0
2009-01-28 14:30:00,12.38,12.4,12.35,12.4,583800.0,9.102,9.1167,9.08,9.1167,583800.0
2009-01-28 14:40:00,12.4,12.4,12.35,12.39,287800.0,9.1167,9.1167,9.08,9.1094,287800.0
2009-01-28 14:50:00,12.39,12.41,12.36,12.4,268600.0,9.1094,9.1241,9.0873,9.1167,268600.0
2009-01-28 15:00:00,12.41,12.42,12.28,12.3,497000.0,9.1241,9.1314,9.0285,9.0432,497000.0
2009-01-28 15:10:00,12.3,12.31,12.28,12.3,349600.0,9.0432,9.0506,9.0285,9.0432,349600.0
2009-01-28 15:20:00,12.29,12.31,12.26,12.3,423400.0,9.0359,9.0506,9.0138,9.0432,423400.0
2009-01-28 15:30:00,12.3,12.31,12.26,12.28,453200.0,9.0432,9.0506,9.0138,9.0285,453200.0
2009-01-28 15:40:00,12.28,12.35,12.28,12.35,457400.0,9.0285,9.08,9.0285,9.08,457400.0
2009-01-28 15:50:00,12.35,12.36,12.29,12.31,586800.0,9.08,9.0873,9.0359,9.0506,586800.0
2009-01-29 09:30:00,12.22,12.33,12.22,12.24,206200.0,8.9844,9.0653,8.9844,8.9991,206200.0
2009-01-29 09:40:00,12.24,12.31,12.23,12.29,199800.0,8.9991,9.0506,8.9918,9.0359,199800.0
2009-01-29 09:50:00,12.29,12.3,12.27,12.29,225800.0,9.0359,9.0432,9.0212,9.0359,225800.0
2009-01-29 10:00:00,12.29,12.3,12.24,12.28,211400.0,9.0359,9.0432,8.9991,9.0285,211400.0
2009-01-29 10:10:00,12.27,12.33,12.26,12.31,318200.0,9.0212,9.0653,9.0138,9.0506,318200.0
2009-01-29 10:20:00,12.31,12.37,12.3,12.37,453200.0,9.0506,9.0947,9.0432,9.0947,453200.0
2009-01-29 10:30:00,12.37,12.37,12.32,12.34,415000.0,9.0947,9.0947,9.0579,9.0726,415000.0
2009-01-29 10:40:00,12.34,12.35,12.31,12.35,200800.0,9.0726,9.08,9.0506,9.08,200800.0
2009-01-29 10:50:00,12.35,12.36,12.34,12.36,194000.0,9.08,9.0873,9.0726,9.0873,194000.0
2009-01-29 11:00:00,12.36,12.36,12.31,12.31,166600.0,9.0873,9.0873,9.0506,9.0506,166600.0
2009-01-29 11:10:00,12.31,12.34,12.31,12.32,174200.0,9.0506,9.0726,9.0506,9.0579,174200.0
2009-01-29 11:20:00,12.32,12.32,12.29,12.29,134000.0,9.0579,9.0579,9.0359,9.0359,134000.0
2009-01-29 11:30:00,12.29,12.29,12.24,12.24,155600.0,9.0359,9.0359,8.9991,8.9991,155600.0
2009-01-29 11:40:00,12.24,12.24,12.24,12.24,174600.0,8.9991,8.9991,8.9991,8.9991,174600.0
2009-01-29 11:50:00,12.24,12.24,12.22,12.23,132800.0,8.9991,8.9991,8.9844,8.9918,132800.0
2009-01-29 12:00:00,12.22,12.23,12.2,12.21,198800.0,8.9844,8.9918,8.9697,8.9771,198800.0
2009-01-29 12:10:00,12.21,12.24,12.2,12.24,153800.0,8.9771,8.9991,8.9697,8.9991,153800.0
2009-01-29 12:20:00,12.23,12.29,12.23,12.27,411000.0,8.9918,9.0359,8.9918,9.0212,411000.0
2009-01-29 12:30:00,12.27,12.27,12.22,12.22,82000.0,9.0212,9.0212,8.9844,8.9844,82000.0
2009-01-29 12:40:00,12.22,12.22,12.18,12.18,178800.0,8.9844,8.9844,8.955,8.955,178800.0
2009-01-29 12:50:00,12.18,12.18,12.1,12.11,180800.0,8.955,8.955,8.8962,8.9035,180800.0
2009-01-29 13:00:00,12.11,12.15,12.09,12.13,230200.0,8.9035,8.9329,8.8888,8.9182,230200.0
2009-01-29 13:10:00,12.13,12.15,12.1,12.11,140800.0,8.9182,8.9329,8.8962,8.9035,140800.0
2009-01-29 13:20:00,12.11,12.12,12.1,12.12,135400.0,8.9035,8.9109,8.8962,8.9109,135400.0
2009-01-29 13:30:00,12.12,12.12,12.08,12.08,157600.0,8.9109,8.9109,8.8815,8.8815,157600.0
2009-01-29 13:40:00,12.09,12.1,12.08,12.08,243000.0,8.8888,8.8962,8.8815,8.8815,243000.0
2009-01-29 13:50:00,12.08,12.08,12.03,12.03,236200.0,8.8815,8.8815,8.8447,8.8447,236200.0
2009-01-29 14:00:00,12.03,12.1,12.03,12.09,210000.0,8.8447,8.8962,8.8447,8.8888,210000.0
2009-01-29 14:10:00,12.09,12.13,12.09,12.13,159000.0,8.8888,8.9182,8.8888,8.9182,159000.0
2009-01-29 14:20:00,12.12,12.15,12.12,12.15,250200.0,8.9109,8.9329,8.9109,8.9329,250200.0
2009-01-29 14:30:00,12.15,12.15,12.13,12.15,229200.0,8.9329,8.9329,8.9182,8.9329,229200.0
2009-01-29 14:40:00,12.15,12.18,12.15,12.16,230000.0,8.9329,8.955,8.9329,8.9403,230000.0
2009-01-29 14:50:00,12.15,12.16,12.08,12.09,311400.0,8.9329,8.9403,8.8815,8.8888,311400.0
2009-01-29 15:00:00,12.09,12.17,12.09,12.16,300000.0,8.8888,8.9476,8.8888,8.9403,300000.0
2009-01-29 15:10:00,12.16,12.17,12.14,12.15,258400.0,8.9403,8.9476,8.9256,8.9329,258400.0
2009-01-29 15:20:00,12.15,12.16,12.11,12.13,335000.0,8.9329,8.9403,8.9035,8.9182,335000.0
2009-01-29 15:30:00,12.13,12.13,12.05,12.1,460200.0,8.9182,8.9182,8.8594,8.8962,460200.0
2009-01-29 15:40:00,12.1,12.12,12.06,12.06,480200.0,8.8962,8.9109,8.8668,8.8668,480200.0
2009-01-29 15:50:00,12.06,12.08,12.05,12.06,806400.0,8.8668,8.8815,8.8594,8.8668,806400.0
2009-01-30 09:30:00,12.05,12.15,11.8,11.8,707600.0,8.8594,8.9329,8.6756,8.6756,707600.0
2009-01-30 09:40:00,11.81,11.88,11.59,11.6,871200.0,8.683,8.7344,8.5212,8.5286,871200.0
2009-01-30 09:50:00,11.59,11.61,11.31,11.41,2502400.0,8.5212,8.5359,8.3154,8.3889,2502400.0
2009-01-30 10:00:00,11.41,11.51,11.4,11.5,1216800.0,8.3889,8.4624,8.3815,8.455,1216800.0
2009-01-30 10:10:00,11.5,11.59,11.49,11.51,1261200.0,8.455,8.5212,8.4477,8.4624,1261200.0
2009-01-30 10:20:00,11.51,11.59,11.5,11.58,522400.0,8.4624,8.5212,8.455,8.5139,522400.0
2009-01-30 10:30:00,11.57,11.58,11.49,11.51,463800.0,8.5065,8.5139,8.4477,8.4624,463800.0
2009-01-30 10:40:00,11.51,11.54,11.5,11.52,462400.0,8.4624,8.4845,8.455,8.4697,462400.0
2009-01-30 10:50:00,11.52,11.54,11.5,11.54,536000.0,8.4697,8.4845,8.455,8.4845,536000.0
2009-01-30 11:00:00,11.53,11.62,11.53,11.61,288200.0,8.4771,8.5433,8.4771,8.5359,288200.0
2009-01-30 11:10:00,11.61,11.62,11.57,11.61,482600.0,8.5359,8.5433,8.5065,8.5359,482600.0
2009-01-30 11:20:00,11.61,11.63,11.57,11.58,525200.0,8.5359,8.5506,8.5065,8.5139,525200.0
2009-01-30 11:30:00,11.59,11.59,11.55,11.57,249400.0,8.5212,8.5212,8.4918,8.5065,249400.0
2009-01-30 11:40:00,11.58,11.58,11.57,11.58,159400.0,8.5139,8.5139,8.5065,8.5139,159400.0
2009-01-30 11:50:00,11.58,11.58,11.57,11.58,165600.0,8.5139,8.5139,8.5065,8.5139,165600.0
2009-01-30 12:00:00,11.57,11.58,11.55,11.56,214800.0,8.5065,8.5139,8.4918,8.4992,214800.0
2009-01-30 12:10:00,11.56,11.58,11.56,11.57,321000.0,8.4992,8.5139,8.4992,8.5065,321000.0
2009-01-30 12:20:00,11.57,11.59,11.56,11.57,303600.0,8.5065,8.5212,8.4992,8.5065,303600.0
2009-01-30 12:30:00,11.57,11.57,11.52,11.52,162600.0,8.5065,8.5065,8.4697,8.4697,162600.0
2009-01-30 12:40:00,11.52,11.52,11.49,11.49,772400.0,8.4697,8.4697,8.4477,8.4477,772400.0
2009-01-30 12:50:00,11.49,11.5,11.46,11.47,316600.0,8.4477,8.455,8.4256,8.433,316600.0
2009-01-30 13:00:00,11.47,11.5,11.45,11.49,442000.0,8.433,8.455,8.4183,8.4477,442000.0
2009-01-30 13:10:00,11.49,11.51,11.47,11.5,580200.0,8.4477,8.4624,8.433,8.455,580200.0
2009-01-30 13:20:00,11.5,11.5,11.44,11.45,292600.0,8.455,8.455,8.4109,8.4183,292600.0
2009-01-30 13:30:00,11.45,11.45,11.4,11.42,289000.0,8.4183,8.4183,8.3815,8.3962,289000.0
2009-01-30 13:40:00,11.43,11.44,11.39,11.4,473200.0,8.4036,8.4109,8.3742,8.3815,473200.0
2009-01-30 13:50:00,11.39,11.4,11.37,11.39,421200.0,8.3742,8.3815,8.3595,8.3742,421200.0
2009-01-30 14:00:00,11.39,11.42,11.38,11.4,313000.0,8.3742,8.3962,8.3668,8.3815,313000.0
2009-01-30 14:10:00,11.4,11.45,11.35,11.35,640200.0,8.3815,8.4183,8.3448,8.3448,640200.0
2009-01-30 14:20:00,11.36,11.42,11.34,11.4,552800.0,8.3521,8.3962,8.3374,8.3815,552800.0
2009-01-30 14:30:00,11.4,11.42,11.36,11.39,290400.0,8.3815,8.3962,8.3521,8.3742,290400.0
2009-01-30 14:40:00,11.4,11.4,11.36,11.39,445200.0,8.3815,8.3815,8.3521,8.3742,445200.0
2009-01-30 14:50:00,11.38,11.39,11.34,11.38,560200.0,8.3668,8.3742,8.3374,8.3668,560200.0
2009-01-30 15:00:00,11.38,11.38,11.31,11.31,841000.0,8.3668,8.3668,8.3154,8.3154,841000.0
2009-01-30 15:10:00,11.31,11.37,11.31,11.33,510600.0,8.3154,8.3595,8.3154,8.3301,510600.0
2009-01-30 15:20:00,11.33,11.33,11.24,11.24,699600.0,8.3301,8.3301,8.2639,8.2639,699600.0
2009-01-30 15:30:00,11.24,11.26,11.24,11.24,1016800.0,8.2639,8.2786,8.2639,8.2639,1016800.0
2009-01-30 15:40:00,11.24,11.27,11.22,11.25,1374600.0,8.2639,8.2859,8.2492,8.2712,1374600.0
2009-01-30 15:50:00,11.25,11.27,11.22,11.25,2287800.0,8.2712,8.2859,8.2492,8.2712,2287800.0
2009-02-02 09:30:00,11.21,11.34,11.13,11.31,619600.0,8.2418,8.3374,8.183,8.3154,619600.0
2009-02-02 09:40:00,11.31,11.31,11.19,11.22,352000.0,8.3154,8.3154,8.2271,8.2492,352000.0
2009-02-02 09:50:00,11.22,11.29,11.22,11.29,342600.0,8.2492,8.3006,8.2492,8.3006,342600.0
2009-02-02 10:00:00,11.29,11.33,11.24,11.27,412600.0,8.3006,8.3301,8.2639,8.2859,412600.0
2009-02-02 10:10:00,11.27,11.29,11.22,11.23,315800.0,8.2859,8.3006,8.2492,8.2565,315800.0
2009-02-02 10:20:00,11.24,11.24,11.15,11.15,238600.0,8.2639,8.2639,8.1977,8.1977,238600.0
2009-02-02 10:30:00,11.16,11.21,11.14,11.18,184200.0,8.2051,8.2418,8.1904,8.2198,184200.0
2009-02-02 10:40:00,11.18,11.19,11.14,11.15,275600.0,8.2198,8.2271,8.1904,8.1977,275600.0
2009-02-02 10:50:00,11.15,11.19,11.14,11.18,241800.0,8.1977,8.2271,8.1904,8.2198,241800.0
2009-02-02 11:00:00,11.18,11.22,11.18,11.21,113600.0,8.2198,8.2492,8.2198,8.2418,113600.0
2009-02-02 11:10:00,11.21,11.28,11.2,11.28,272800.0,8.2418,8.2933,8.2345,8.2933,272800.0
2009-02-02 11:20:00,11.27,11.27,11.24,11.24,164800.0,8.2859,8.2859,8.2639,8.2639,164800.0
2009-02-02 11:30:00,11.25,11.25,11.23,11.24,246600.0,8.2712,8.2712,8.2565,8.2639,246600.0
2009-02-02 11:40:00,11.23,11.25,11.22,11.25,218000.0,8.2565,8.2712,8.2492,8.2712,218000.0
2009-02-02 11:50:00,11.25,11.25,11.24,11.24,139600.0,8.2712,8.2712,8.2639,8.2639,139600.0
2009-02-02 12:00:00,11.24,11.32,11.23,11.31,450000.0,8.2639,8.3227,8.2565,8.3154,450000.0
2009-02-02 12:10:00,11.31,11.31,11.3,11.3,318800.0,8.3154,8.3154,8.308,8.308,318800.0
2009-02-02 12:20:00,11.3,11.31,11.3,11.31,426800.0,8.308,8.3154,8.308,8.3154,426800.0
2009-02-02 12:30:00,11.31,11.37,11.31,11.34,446800.0,8.3154,8.3595,8.3154,8.3374,446800.0
2009-02-02 12:40:00,11.34,11.4,11.33,11.37,488200.0,8.3374,8.3815,8.3301,8.3595,488200.0
2009-02-02 12:50:00,11.37,11.37,11.3,11.3,274400.0,8.3595,8.3595,8.308,8.308,274400.0
2009-02-02 13:00:00,11.3,11.31,11.25,11.25,414400.0,8.308,8.3154,8.2712,8.2712,414400.0
2009-02-02 13:10:00,11.25,11.26,11.23,11.24,294800.0,8.2712,8.2786,8.2565,8.2639,294800.0
2009-02-02 13:20:00,11.24,11.24,11.21,11.21,360800.0,8.2639,8.2639,8.2418,8.2418,360800.0
2009-02-02 13:30:00,11.22,11.28,11.21,11.26,332200.0,8.2492,8.2933,8.2418,8.2786,332200.0
2009-02-02 13:40:00,11.26,11.27,11.23,11.24,206200.0,8.2786,8.2859,8.2565,8.2639,206200.0
2009-02-02 13:50:00,11.24,11.24,11.16,11.16,691400.0,8.2639,8.2639,8.2051,8.2051,691400.0
2009-02-02 14:00:00,11.17,11.18,11.15,11.15,426800.0,8.2124,8.2198,8.1977,8.1977,426800.0
2009-02-02 14:10:00,11.15,11.21,11.13,11.21,520000.0,8.1977,8.2418,8.183,8.2418,520000.0
2009-02-02 14:20:00,11.21,11.22,11.17,11.21,378600.0,8.2418,8.2492,8.2124,8.2418,378600.0
2009-02-02 14:30:00,11.21,11.22,11.16,11.19,414600.0,8.2418,8.2492,8.2051,8.2271,414600.0
2009-02-02 14:40:00,11.19,11.19,11.13,11.13,614200.0,8.2271,8.2271,8.183,8.183,614200.0
2009-02-02 14:50:00,11.13,11.15,11.12,11.13,545600.0,8.183,8.1977,8.1757,8.183,545600.0
2009-02-02 15:00:00,11.14,11.16,11.13,11.13,715000.0,8.1904,8.2051,8.183,8.183,715000.0
2009-02-02 15:10:00,11.13,11.15,11.12,11.15,530000.0,8.183,8.1977,8.1757,8.1977,530000.0
2009-02-02 15:20:00,11.15,11.19,11.15,11.19,462400.0,8.1977,8.2271,8.1977,8.2271,462400.0
2009-02-02 15:30:00,11.19,11.24,11.19,11.2,690800.0,8.2271,8.2639,8.2271,8.2345,690800.0
2009-02-02 15:40:00,11.2,11.25,11.2,11.22,997000.0,8.2345,8.2712,8.2345,8.2492,997000.0
2009-02-02 15:50:00,11.22,11.23,11.2,11.2,1237200.0,8.2492,8.2565,8.2345,8.2345,1237200.0
2009-02-03 09:30:00,11.13,11.24,11.01,11.03,396000.0,8.183,8.2639,8.0948,8.1095,396000.0
2009-02-03 09:40:00,11.04,11.12,11.03,11.1,488800.0,8.1168,8.1757,8.1095,8.161,488800.0
2009-02-03 09:50:00,11.1,11.13,11.08,11.11,532200.0,8.161,8.183,8.1463,8.1683,532200.0
2009-02-03 10:00:00,11.11,11.24,11.08,11.22,612600.0,8.1683,8.2639,8.1463,8.2492,612600.0
2009-02-03 10:10:00,11.22,11.23,11.15,11.18,288400.0,8.2492,8.2565,8.1977,8.2198,288400.0
2009-02-03 10:20:00,11.18,11.19,11.15,11.17,227000.0,8.2198,8.2271,8.1977,8.2124,227000.0
2009-02-03 10:30:00,11.17,11.21,11.15,11.18,256400.0,8.2124,8.2418,8.1977,8.2198,256400.0
2009-02-03 10:40:00,11.18,11.25,11.18,11.23,327200.0,8.2198,8.2712,8.2198,8.2565,327200.0
2009-02-03 10:50:00,11.23,11.24,11.18,11.2,411400.0,8.2565,8.2639,8.2198,8.2345,411400.0
2009-02-03 11:00:00,11.2,11.21,11.17,11.19,217200.0,8.2345,8.2418,8.2124,8.2271,217200.0
2009-02-03 11:10:00,11.19,11.22,11.15,11.18,288000.0,8.2271,8.2492,8.1977,8.2198,288000.0
2009-02-03 11:20:00,11.18,11.19,11.14,11.15,233600.0,8.2198,8.2271,8.1904,8.1977,233600.0
2009-02-03 11:30:00,11.14,11.17,11.11,11.13,560600.0,8.1904,8.2124,8.1683,8.183,560600.0
2009-02-03 11:40:00,11.12,11.13,11.1,11.12,284600.0,8.1757,8.183,8.161,8.1757,284600.0
2009-02-03 11:50:00,11.12,11.13,11.11,11.11,205600.0,8.1757,8.183,8.1683,8.1683,205600.0
2009-02-03 12:00:00,11.11,11.13,11.1,11.13,161600.0,8.1683,8.183,8.161,8.183,161600.0
2009-02-03 12:10:00,11.13,11.18,11.12,11.13,285200.0,8.183,8.2198,8.1757,8.183,285200.0
2009-02-03 12:20:00,11.13,11.18,11.13,11.18,115200.0,8.183,8.2198,8.183,8.2198,115200.0
2009-02-03 12:30:00,11.18,11.2,11.17,11.18,73400.0,8.2198,8.2345,8.2124,8.2198,73400.0
2009-02-03 12:40:00,11.18,11.21,11.17,11.19,80600.0,8.2198,8.2418,8.2124,8.2271,80600.0
2009-02-03 12:50:00,11.18,11.18,11.15,11.15,159200.0,8.2198,8.2198,8.1977,8.1977,159200.0
2009-02-03 13:00:00,11.15,11.15,11.13,11.15,95000.0,8.1977,8.1977,8.183,8.1977,95000.0
2009-02-03 13:10:00,11.15,11.19,11.15,11.19,102800.0,8.1977,8.2271,8.1977,8.2271,102800.0
2009-02-03 13:20:00,11.19,11.2,11.18,11.19,127200.0,8.2271,8.2345,8.2198,8.2271,127200.0
2009-02-03 13:30:00,11.19,11.22,11.19,11.22,193000.0,8.2271,8.2492,8.2271,8.2492,193000.0
2009-02-03 13:40:00,11.22,11.24,11.21,11.24,190000.0,8.2492,8.2639,8.2418,8.2639,190000.0
2009-02-03 13:50:00,11.23,11.27,11.22,11.25,204800.0,8.2565,8.2859,8.2492,8.2712,204800.0
2009-02-03 14:00:00,11.25,11.28,11.22,11.28,389200.0,8.2712,8.2933,8.2492,8.2933,389200.0
2009-02-03 14:10:00,11.28,11.31,11.15,11.3,442600.0,8.2933,8.3154,8.1977,8.308,442600.0
2009-02-03 14:20:00,11.3,11.34,11.3,11.3,326400.0,8.308,8.3374,8.308,8.308,326400.0
2009-02-03 14:30:00,11.3,11.36,11.3,11.31,366000.0,8.308,8.3521,8.308,8.3154,366000.0
2009-02-03 14:40:00,11.31,11.34,11.31,11.31,190800.0,8.3154,8.3374,8.3154,8.3154,190800.0
2009-02-03 14:50:00,11.31,11.33,11.29,11.33,317600.0,8.3154,8.3301,8.3006,8.3301,317600.0
2009-02-03 15:00:00,11.33,11.34,11.3,11.34,316600.0,8.3301,8.3374,8.308,8.3374,316600.0
2009-02-03 15:10:00,11.33,11.38,11.33,11.38,444200.0,8.3301,8.3668,8.3301,8.3668,444200.0
2009-02-03 15:20:00,11.38,11.42,11.38,11.42,880400.0,8.3668,8.3962,8.3668,8.3962,880400.0
2009-02-03 15:30:00,11.41,11.42,11.37,11.38,703200.0,8.3889,8.3962,8.3595,8.3668,703200.0
2009-02-03 15:40:00,11.39,11.4,11.37,11.37,708000.0,8.3742,8.3815,8.3595,8.3595,708000.0
2009-02-03 15:50:00,11.38,11.38,11.34,11.34,1077800.0,8.3668,8.3668,8.3374,8.3374,1077800.0
2009-02-04 09:30:00,11.33,11.37,11.18,11.25,454200.0,8.3301,8.3595,8.2198,8.2712,454200.0
2009-02-04 09:40:00,11.24,11.32,11.22,11.27,524800.0,8.2639,8.3227,8.2492,8.2859,524800.0
2009-02-04 09:50:00,11.27,11.27,11.21,11.24,306000.0,8.2859,8.2859,8.2418,8.2639,306000.0
2009-02-04 10:00:00,11.24,11.29,11.24,11.27,283200.0,8.2639,8.3006,8.2639,8.2859,283200.0
2009-02-04 10:10:00,11.26,11.28,11.19,11.2,549400.0,8.2786,8.2933,8.2271,8.2345,549400.0
2009-02-04 10:20:00,11.19,11.24,11.19,11.22,235000.0,8.2271,8.2639,8.2271,8.2492,235000.0
2009-02-04 10:30:00,11.22,11.24,11.22,11.23,385600.0,8.2492,8.2639,8.2492,8.2565,385600.0
2009-02-04 10:40:00,11.24,11.26,11.21,11.26,191400.0,8.2639,8.2786,8.2418,8.2786,191400.0
2009-02-04 10:50:00,11.26,11.29,11.25,11.28,237800.0,8.2786,8.3006,8.2712,8.2933,237800.0
2009-02-04 11:00:00,11.28,11.29,11.26,11.28,200800.0,8.2933,8.3006,8.2786,8.2933,200800.0
2009-02-04 11:10:00,11.28,11.28,11.22,11.24,273200.0,8.2933,8.2933,8.2492,8.2639,273200.0
2009-02-04 11:20:00,11.24,11.24,11.2,11.21,280600.0,8.2639,8.2639,8.2345,8.2418,280600.0
2009-02-04 11:30:00,11.21,11.22,11.18,11.21,160800.0,8.2418,8.2492,8.2198,8.2418,160800.0
2009-02-04 11:40:00,11.21,11.22,11.19,11.22,119600.0,8.2418,8.2492,8.2271,8.2492,119600.0
2009-02-04 11:50:00,11.22,11.26,11.21,11.25,130600.0,8.2492,8.2786,8.2418,8.2712,130600.0
2009-02-04 12:00:00,11.25,11.29,11.24,11.28,261000.0,8.2712,8.3006,8.2639,8.2933,261000.0
2009-02-04 12:10:00,11.28,11.28,11.23,11.24,118800.0,8.2933,8.2933,8.2565,8.2639,118800.0
2009-02-04 12:20:00,11.24,11.25,11.22,11.24,111000.0,8.2639,8.2712,8.2492,8.2639,111000.0
2009-02-04 12:30:00,11.24,11.24,11.24,11.24,49000.0,8.2639,8.2639,8.2639,8.2639,49000.0
2009-02-04 12:40:00,11.24,11.26,11.24,11.25,94200.0,8.2639,8.2786,8.2639,8.2712,94200.0
2009-02-04 12:50:00,11.25,11.26,11.21,11.22,75600.0,8.2712,8.2786,8.2418,8.2492,75600.0
2009-02-04 13:00:00,11.22,11.22,11.17,11.18,198400.0,8.2492,8.2492,8.2124,8.2198,198400.0
2009-02-04 13:10:00,11.18,11.18,11.15,11.17,222800.0,8.2198,8.2198,8.1977,8.2124,222800.0
2009-02-04 13:20:00,11.17,11.2,11.17,11.19,300200.0,8.2124,8.2345,8.2124,8.2271,300200.0
2009-02-04 13:30:00,11.2,11.24,11.19,11.22,587600.0,8.2345,8.2639,8.2271,8.2492,587600.0
2009-02-04 13:40:00,11.22,11.22,11.18,11.18,373400.0,8.2492,8.2492,8.2198,8.2198,373400.0
2009-02-04 13:50:00,11.18,11.2,11.13,11.19,753800.0,8.2198,8.2345,8.183,8.2271,753800.0
2009-02-04 14:00:00,11.18,11.2,11.18,11.18,351800.0,8.2198,8.2345,8.2198,8.2198,351800.0
2009-02-04 14:10:00,11.18,11.2,11.15,11.17,173400.0,8.2198,8.2345,8.1977,8.2124,173400.0
2009-02-04 14:20:00,11.17,11.18,11.13,11.15,268600.0,8.2124,8.2198,8.183,8.1977,268600.0
2009-02-04 14:30:00,11.15,11.18,11.13,11.16,438400.0,8.1977,8.2198,8.183,8.2051,438400.0
2009-02-04 14:40:00,11.17,11.18,11.12,11.15,298600.0,8.2124,8.2198,8.1757,8.1977,298600.0
2009-02-04 14:50:00,11.15,11.21,11.12,11.17,352200.0,8.1977,8.2418,8.1757,8.2124,352200.0
2009-02-04 15:00:00,11.17,11.19,11.13,11.17,315200.0,8.2124,8.2271,8.183,8.2124,315200.0
2009-02-04 15:10:00,11.17,11.17,11.12,11.15,206600.0,8.2124,8.2124,8.1757,8.1977,206600.0
2009-02-04 15:20:00,11.15,11.15,11.1,11.12,264600.0,8.1977,8.1977,8.161,8.1757,264600.0
2009-02-04 15:30:00,11.12,11.15,11.11,11.13,334800.0,8.1757,8.1977,8.1683,8.183,334800.0
2009-02-04 15:40:00,11.13,11.15,11.1,11.11,296200.0,8.183,8.1977,8.161,8.1683,296200.0
2009-02-04 15:50:00,11.11,11.12,11.09,11.1,799200.0,8.1683,8.1757,8.1536,8.161,799200.0
2009-02-05 09:30:00,11.06,11.2,11.02,11.12,266800.0,8.1315,8.2345,8.1021,8.1757,266800.0
2009-02-05 09:40:00,11.12,11.13,11.0,11.0,290600.0,8.1757,8.183,8.0874,8.0874,290600.0
2009-02-05 09:50:00,11.0,11.01,10.84,10.84,619000.0,8.0874,8.0948,7.9698,7.9698,619000.0
2009-02-05 10:00:00,10.84,10.93,10.81,10.92,792400.0,7.9698,8.036,7.9477,8.0286,792400.0
2009-02-05 10:10:00,10.92,10.97,10.9,10.93,388200.0,8.0286,8.0654,8.0139,8.036,388200.0
2009-02-05 10:20:00,10.94,10.95,10.9,10.9,352000.0,8.0433,8.0507,8.0139,8.0139,352000.0
2009-02-05 10:30:00,10.9,10.95,10.86,10.93,593200.0,8.0139,8.0507,7.9845,8.036,593200.0
2009-02-05 10:40:00,10.93,10.99,10.93,10.97,482600.0,8.036,8.0801,8.036,8.0654,482600.0
2009-02-05 10:50:00,10.97,11.0,10.95,10.99,663400.0,8.0654,8.0874,8.0507,8.0801,663400.0
2009-02-05 11:00:00,10.99,11.02,10.99,11.02,719200.0,8.0801,8.1021,8.0801,8.1021,719200.0
2009-02-05 11:10:00,11.02,11.05,10.99,11.04,604800.0,8.1021,8.1242,8.0801,8.1168,604800.0
2009-02-05 11:20:00,11.04,11.07,11.01,11.04,298800.0,8.1168,8.1389,8.0948,8.1168,298800.0
2009-02-05 11:30:00,11.03,11.06,11.0,11.0,286600.0,8.1095,8.1315,8.0874,8.0874,286600.0
2009-02-05 11:40:00,11.01,11.02,10.97,10.97,183000.0,8.0948,8.1021,8.0654,8.0654,183000.0
2009-02-05 11:50:00,10.97,10.99,10.97,10.97,260200.0,8.0654,8.0801,8.0654,8.0654,260200.0
2009-02-05 12:00:00,10.97,11.02,10.97,11.01,463200.0,8.0654,8.1021,8.0654,8.0948,463200.0
2009-02-05 12:10:00,11.0,11.05,11.0,11.02,318000.0,8.0874,8.1242,8.0874,8.1021,318000.0
2009-02-05 12:20:00,11.02,11.05,11.02,11.02,252400.0,8.1021,8.1242,8.1021,8.1021,252400.0
2009-02-05 12:30:00,11.02,11.03,10.99,11.0,267800.0,8.1021,8.1095,8.0801,8.0874,267800.0
2009-02-05 12:40:00,10.99,11.02,10.97,10.98,231000.0,8.0801,8.1021,8.0654,8.0727,231000.0
2009-02-05 12:50:00,10.99,11.0,10.93,10.99,454600.0,8.0801,8.0874,8.036,8.0801,454600.0
2009-02-05 13:00:00,10.99,11.0,10.97,11.0,233600.0,8.0801,8.0874,8.0654,8.0874,233600.0
2009-02-05 13:10:00,11.0,11.0,10.98,11.0,351000.0,8.0874,8.0874,8.0727,8.0874,351000.0
2009-02-05 13:20:00,11.0,11.01,10.98,10.99,260600.0,8.0874,8.0948,8.0727,8.0801,260600.0
2009-02-05 13:30:00,10.99,11.04,10.99,11.04,505600.0,8.0801,8.1168,8.0801,8.1168,505600.0
2009-02-05 13:40:00,11.04,11.05,11.02,11.02,273000.0,8.1168,8.1242,8.1021,8.1021,273000.0
2009-02-05 13:50:00,11.02,11.04,10.99,11.0,197600.0,8.1021,8.1168,8.0801,8.0874,197600.0
2009-02-05 14:00:00,10.99,11.05,10.99,11.05,285000.0,8.0801,8.1242,8.0801,8.1242,285000.0
2009-02-05 14:10:00,11.04,11.04,11.03,11.03,193000.0,8.1168,8.1168,8.1095,8.1095,193000.0
2009-02-05 14:20:00,11.04,11.05,11.01,11.03,489600.0,8.1168,8.1242,8.0948,8.1095,489600.0
2009-02-05 14:30:00,11.03,11.04,10.98,11.01,492000.0,8.1095,8.1168,8.0727,8.0948,492000.0
2009-02-05 14:40:00,11.01,11.02,10.97,10.98,234800.0,8.0948,8.1021,8.0654,8.0727,234800.0
2009-02-05 14:50:00,10.98,10.99,10.95,10.96,296200.0,8.0727,8.0801,8.0507,8.058,296200.0
2009-02-05 15:00:00,10.96,10.97,10.93,10.97,485200.0,8.058,8.0654,8.036,8.0654,485200.0
2009-02-05 15:10:00,10.97,11.02,10.97,10.99,572200.0,8.0654,8.1021,8.0654,8.0801,572200.0
2009-02-05 15:20:00,10.99,11.03,10.99,11.02,395600.0,8.0801,8.1095,8.0801,8.1021,395600.0
2009-02-05 15:30:00,11.03,11.04,10.99,10.99,551400.0,8.1095,8.1168,8.0801,8.0801,551400.0
2009-02-05 15:40:00,10.99,11.04,10.99,11.01,1056400.0,8.0801,8.1168,8.0801,8.0948,1056400.0
2009-02-05 15:50:00,11.01,11.03,10.98,10.99,1148800.0,8.0948,8.1095,8.0727,8.0801,1148800.0
2009-02-06 09:30:00,11.05,11.23,10.97,11.22,487600.0,8.1242,8.2565,8.0654,8.2492,487600.0
2009-02-06 09:40:00,11.22,11.37,11.21,11.31,1082600.0,8.2492,8.3595,8.2418,8.3154,1082600.0
2009-02-06 09:50:00,11.31,11.36,11.24,11.33,706400.0,8.3154,8.3521,8.2639,8.3301,706400.0
2009-02-06 10:00:00,11.33,11.33,11.27,11.29,684800.0,8.3301,8.3301,8.2859,8.3006,684800.0
2009-02-06 10:10:00,11.29,11.32,11.28,11.3,427000.0,8.3006,8.3227,8.2933,8.308,427000.0
2009-02-06 10:20:00,11.3,11.31,11.22,11.24,391000.0,8.308,8.3154,8.2492,8.2639,391000.0
2009-02-06 10:30:00,11.25,11.27,11.24,11.24,206200.0,8.2712,8.2859,8.2639,8.2639,206200.0
2009-02-06 10:40:00,11.24,11.25,11.21,11.24,286000.0,8.2639,8.2712,8.2418,8.2639,286000.0
2009-02-06 10:50:00,11.24,11.28,11.24,11.24,209200.0,8.2639,8.2933,8.2639,8.2639,209200.0
2009-02-06 11:00:00,11.24,11.28,11.23,11.28,146400.0,8.2639,8.2933,8.2565,8.2933,146400.0
2009-02-06 11:10:00,11.28,11.31,11.25,11.25,392600.0,8.2933,8.3154,8.2712,8.2712,392600.0
2009-02-06 11:20:00,11.25,11.26,11.2,11.24,218800.0,8.2712,8.2786,8.2345,8.2639,218800.0
2009-02-06 11:30:00,11.24,11.26,11.23,11.23,150400.0,8.2639,8.2786,8.2565,8.2565,150400.0
2009-02-06 11:40:00,11.24,11.24,11.21,11.22,141000.0,8.2639,8.2639,8.2418,8.2492,141000.0
2009-02-06 11:50:00,11.22,11.25,11.22,11.24,148000.0,8.2492,8.2712,8.2492,8.2639,148000.0
2009-02-06 12:00:00,11.24,11.26,11.24,11.25,91200.0,8.2639,8.2786,8.2639,8.2712,91200.0
2009-02-06 12:10:00,11.25,11.27,11.25,11.26,213800.0,8.2712,8.2859,8.2712,8.2786,213800.0
2009-02-06 12:20:00,11.26,11.27,11.22,11.22,366200.0,8.2786,8.2859,8.2492,8.2492,366200.0
2009-02-06 12:30:00,11.23,11.24,11.22,11.24,319200.0,8.2565,8.2639,8.2492,8.2639,319200.0
2009-02-06 12:40:00,11.24,11.27,11.21,11.22,242400.0,8.2639,8.2859,8.2418,8.2492,242400.0
2009-02-06 12:50:00,11.22,11.24,11.22,11.24,116200.0,8.2492,8.2639,8.2492,8.2639,116200.0
2009-02-06 13:00:00,11.24,11.33,11.24,11.33,322600.0,8.2639,8.3301,8.2639,8.3301,322600.0
2009-02-06 13:10:00,11.33,11.37,11.33,11.37,256400.0,8.3301,8.3595,8.3301,8.3595,256400.0
2009-02-06 13:20:00,11.37,11.4,11.35,11.38,291000.0,8.3595,8.3815,8.3448,8.3668,291000.0
2009-02-06 13:30:00,11.38,11.38,11.35,11.36,213200.0,8.3668,8.3668,8.3448,8.3521,213200.0
2009-02-06 13:40:00,11.36,11.4,11.35,11.4,450200.0,8.3521,8.3815,8.3448,8.3815,450200.0
2009-02-06 13:50:00,11.4,11.44,11.4,11.43,292200.0,8.3815,8.4109,8.3815,8.4036,292200.0
2009-02-06 14:00:00,11.42,11.43,11.4,11.42,265400.0,8.3962,8.4036,8.3815,8.3962,265400.0
2009-02-06 14:10:00,11.41,11.45,11.4,11.4,397600.0,8.3889,8.4183,8.3815,8.3815,397600.0
2009-02-06 14:20:00,11.4,11.44,11.39,11.42,457000.0,8.3815,8.4109,8.3742,8.3962,457000.0
2009-02-06 14:30:00,11.43,11.46,11.42,11.45,519000.0,8.4036,8.4256,8.3962,8.4183,519000.0
2009-02-06 14:40:00,11.45,11.46,11.44,11.45,365200.0,8.4183,8.4256,8.4109,8.4183,365200.0
2009-02-06 14:50:00,11.45,11.45,11.42,11.45,262200.0,8.4183,8.4183,8.3962,8.4183,262200.0
2009-02-06 15:00:00,11.45,11.46,11.44,11.46,496000.0,8.4183,8.4256,8.4109,8.4256,496000.0
2009-02-06 15:10:00,11.46,11.49,11.44,11.47,344000.0,8.4256,8.4477,8.4109,8.433,344000.0
2009-02-06 15:20:00,11.47,11.5,11.45,11.47,412400.0,8.433,8.455,8.4183,8.433,412400.0
2009-02-06 15:30:00,11.47,11.48,11.42,11.44,615800.0,8.433,8.4403,8.3962,8.4109,615800.0
2009-02-06 15:40:00,11.44,11.49,11.43,11.46,966800.0,8.4109,8.4477,8.4036,8.4256,966800.0
2009-02-06 15:50:00,11.46,11.47,11.42,11.46,1126200.0,8.4256,8.433,8.3962,8.4256,1126200.0
2009-02-09 09:30:00,11.58,11.58,11.31,11.44,365800.0,8.5139,8.5139,8.3154,8.4109,365800.0
2009-02-09 09:40:00,11.43,11.48,11.41,11.42,475400.0,8.4036,8.4403,8.3889,8.3962,475400.0
2009-02-09 09:50:00,11.42,11.42,11.34,11.34,417800.0,8.3962,8.3962,8.3374,8.3374,417800.0
2009-02-09 10:00:00,11.34,11.35,11.25,11.26,476800.0,8.3374,8.3448,8.2712,8.2786,476800.0
2009-02-09 10:10:00,11.27,11.31,11.26,11.28,304000.0,8.2859,8.3154,8.2786,8.2933,304000.0
2009-02-09 10:20:00,11.29,11.37,11.29,11.35,207200.0,8.3006,8.3595,8.3006,8.3448,207200.0
2009-02-09 10:30:00,11.35,11.42,11.35,11.42,223400.0,8.3448,8.3962,8.3448,8.3962,223400.0
2009-02-09 10:40:00,11.42,11.48,11.42,11.47,246400.0,8.3962,8.4403,8.3962,8.433,246400.0
2009-02-09 10:50:00,11.47,11.5,11.45,11.5,297200.0,8.433,8.455,8.4183,8.455,297200.0
2009-02-09 11:00:00,11.5,11.5,11.46,11.47,246200.0,8.455,8.455,8.4256,8.433,246200.0
2009-02-09 11:10:00,11.47,11.49,11.45,11.45,289000.0,8.433,8.4477,8.4183,8.4183,289000.0
2009-02-09 11:20:00,11.45,11.46,11.39,11.4,392600.0,8.4183,8.4256,8.3742,8.3815,392600.0
2009-02-09 11:30:00,11.4,11.44,11.38,11.43,231600.0,8.3815,8.4109,8.3668,8.4036,231600.0
2009-02-09 11:40:00,11.43,11.43,11.39,11.42,207000.0,8.4036,8.4036,8.3742,8.3962,207000.0
2009-02-09 11:50:00,11.42,11.43,11.4,11.4,293600.0,8.3962,8.4036,8.3815,8.3815,293600.0
2009-02-09 12:00:00,11.4,11.43,11.39,11.4,214800.0,8.3815,8.4036,8.3742,8.3815,214800.0
2009-02-09 12:10:00,11.4,11.42,11.4,11.4,201400.0,8.3815,8.3962,8.3815,8.3815,201400.0
2009-02-09 12:20:00,11.4,11.42,11.4,11.42,125200.0,8.3815,8.3962,8.3815,8.3962,125200.0
2009-02-09 12:30:00,11.42,11.43,11.4,11.4,119600.0,8.3962,8.4036,8.3815,8.3815,119600.0
2009-02-09 12:40:00,11.4,11.41,11.4,11.41,97800.0,8.3815,8.3889,8.3815,8.3889,97800.0
2009-02-09 12:50:00,11.41,11.42,11.4,11.4,234400.0,8.3889,8.3962,8.3815,8.3815,234400.0
2009-02-09 13:00:00,11.4,11.45,11.4,11.43,231800.0,8.3815,8.4183,8.3815,8.4036,231800.0
2009-02-09 13:10:00,11.43,11.43,11.43,11.43,82000.0,8.4036,8.4036,8.4036,8.4036,82000.0
2009-02-09 13:20:00,11.43,11.43,11.43,11.43,110000.0,8.4036,8.4036,8.4036,8.4036,110000.0
2009-02-09 13:30:00,11.43,11.43,11.4,11.4,284400.0,8.4036,8.4036,8.3815,8.3815,284400.0
2009-02-09 13:40:00,11.41,11.43,11.4,11.43,89200.0,8.3889,8.4036,8.3815,8.4036,89200.0
2009-02-09 13:50:00,11.43,11.44,11.42,11.44,105200.0,8.4036,8.4109,8.3962,8.4109,105200.0
2009-02-09 14:00:00,11.44,11.45,11.44,11.44,99600.0,8.4109,8.4183,8.4109,8.4109,99600.0
2009-02-09 14:10:00,11.44,11.44,11.4,11.42,152800.0,8.4109,8.4109,8.3815,8.3962,152800.0
2009-02-09 14:20:00,11.42,11.44,11.4,11.42,212600.0,8.3962,8.4109,8.3815,8.3962,212600.0
2009-02-09 14:30:00,11.42,11.43,11.41,11.42,130000.0,8.3962,8.4036,8.3889,8.3962,130000.0
2009-02-09 14:40:00,11.43,11.44,11.42,11.43,280200.0,8.4036,8.4109,8.3962,8.4036,280200.0
2009-02-09 14:50:00,11.43,11.45,11.43,11.44,91200.0,8.4036,8.4183,8.4036,8.4109,91200.0
2009-02-09 15:00:00,11.44,11.45,11.44,11.45,157600.0,8.4109,8.4183,8.4109,8.4183,157600.0
2009-02-09 15:10:00,11.45,11.47,11.42,11.46,250000.0,8.4183,8.433,8.3962,8.4256,250000.0
2009-02-09 15:20:00,11.46,11.49,11.45,11.49,189800.0,8.4256,8.4477,8.4183,8.4477,189800.0
2009-02-09 15:30:00,11.49,11.49,11.46,11.46,294600.0,8.4477,8.4477,8.4256,8.4256,294600.0
2009-02-09 15:40:00,11.46,11.46,11.44,11.45,275600.0,8.4256,8.4256,8.4109,8.4183,275600.0
2009-02-09 15:50:00,11.45,11.46,11.44,11.45,822600.0,8.4183,8.4256,8.4109,8.4183,822600.0
2009-02-10 09:30:00,11.19,11.22,10.81,10.93,1076000.0,8.2271,8.2492,7.9477,8.036,1076000.0
2009-02-10 09:40:00,10.92,10.99,10.73,10.74,1418600.0,8.0286,8.0801,7.8889,7.8963,1418600.0
2009-02-10 09:50:00,10.76,10.81,10.65,10.78,1623800.0,7.911,7.9477,7.8301,7.9257,1623800.0
2009-02-10 10:00:00,10.78,10.79,10.69,10.69,984600.0,7.9257,7.933,7.8595,7.8595,984600.0
2009-02-10 10:10:00,10.7,10.7,10.58,10.58,1237400.0,7.8669,7.8669,7.7786,7.7786,1237400.0
2009-02-10 10:20:00,10.59,10.6,10.55,10.59,938200.0,7.786,7.7933,7.7566,7.786,938200.0
2009-02-10 10:30:00,10.59,10.67,10.56,10.63,1156600.0,7.786,7.8448,7.7639,7.8154,1156600.0
2009-02-10 10:40:00,10.63,10.71,10.63,10.71,800000.0,7.8154,7.8742,7.8154,7.8742,800000.0
2009-02-10 10:50:00,10.71,10.72,10.68,10.71,1083800.0,7.8742,7.8816,7.8522,7.8742,1083800.0
2009-02-10 11:00:00,10.71,10.77,10.59,10.67,1654800.0,7.8742,7.9183,7.786,7.8448,1654800.0
2009-02-10 11:10:00,10.68,10.71,10.65,10.7,1042800.0,7.8522,7.8742,7.8301,7.8669,1042800.0
2009-02-10 11:20:00,10.71,10.73,10.63,10.65,982800.0,7.8742,7.8889,7.8154,7.8301,982800.0
2009-02-10 11:30:00,10.65,10.65,10.36,10.47,2237600.0,7.8301,7.8301,7.6169,7.6978,2237600.0
2009-02-10 11:40:00,10.47,10.55,10.44,10.55,734000.0,7.6978,7.7566,7.6757,7.7566,734000.0
2009-02-10 11:50:00,10.54,10.55,10.44,10.49,519800.0,7.7492,7.7566,7.6757,7.7125,519800.0
2009-02-10 12:00:00,10.5,10.53,10.46,10.47,448200.0,7.7198,7.7419,7.6904,7.6978,448200.0
2009-02-10 12:10:00,10.47,10.55,10.47,10.52,323800.0,7.6978,7.7566,7.6978,7.7345,323800.0
2009-02-10 12:20:00,10.53,10.55,10.47,10.55,1011800.0,7.7419,7.7566,7.6978,7.7566,1011800.0
2009-02-10 12:30:00,10.55,10.58,10.51,10.56,324600.0,7.7566,7.7786,7.7272,7.7639,324600.0
2009-02-10 12:40:00,10.56,10.57,10.54,10.54,255000.0,7.7639,7.7713,7.7492,7.7492,255000.0
2009-02-10 12:50:00,10.54,10.59,10.53,10.55,536400.0,7.7492,7.786,7.7419,7.7566,536400.0
2009-02-10 13:00:00,10.55,10.6,10.5,10.59,936200.0,7.7566,7.7933,7.7198,7.786,936200.0
2009-02-10 13:10:00,10.59,10.68,10.58,10.67,906200.0,7.786,7.8522,7.7786,7.8448,906200.0
2009-02-10 13:20:00,10.67,10.75,10.64,10.74,1737000.0,7.8448,7.9036,7.8228,7.8963,1737000.0
2009-02-10 13:30:00,10.74,10.77,10.69,10.7,1038000.0,7.8963,7.9183,7.8595,7.8669,1038000.0
2009-02-10 13:40:00,10.7,10.71,10.61,10.65,989600.0,7.8669,7.8742,7.8007,7.8301,989600.0
2009-02-10 13:50:00,10.65,10.68,10.63,10.66,489000.0,7.8301,7.8522,7.8154,7.8375,489000.0
2009-02-10 14:00:00,10.65,10.69,10.63,10.65,627400.0,7.8301,7.8595,7.8154,7.8301,627400.0
2009-02-10 14:10:00,10.65,10.65,10.62,10.65,576200.0,7.8301,7.8301,7.808,7.8301,576200.0
2009-02-10 14:20:00,10.65,10.69,10.65,10.69,552800.0,7.8301,7.8595,7.8301,7.8595,552800.0
2009-02-10 14:30:00,10.69,10.69,10.65,10.67,452800.0,7.8595,7.8595,7.8301,7.8448,452800.0
2009-02-10 14:40:00,10.67,10.69,10.66,10.67,549000.0,7.8448,7.8595,7.8375,7.8448,549000.0
2009-02-10 14:50:00,10.67,10.7,10.63,10.63,675200.0,7.8448,7.8669,7.8154,7.8154,675200.0
2009-02-10 15:00:00,10.64,10.69,10.63,10.67,684000.0,7.8228,7.8595,7.8154,7.8448,684000.0
2009-02-10 15:10:00,10.67,10.67,10.62,10.62,1032200.0,7.8448,7.8448,7.808,7.808,1032200.0
2009-02-10 15:20:00,10.62,10.67,10.62,10.63,981000.0,7.808,7.8448,7.808,7.8154,981000.0
2009-02-10 15:30:00,10.63,10.7,10.63,10.68,1184000.0,7.8154,7.8669,7.8154,7.8522,1184000.0
2009-02-10 15:40:00,10.68,10.75,10.66,10.72,1837600.0,7.8522,7.9036,7.8375,7.8816,1837600.0
2009-02-10 15:50:00,10.73,10.77,10.71,10.72,1880000.0,7.8889,7.9183,7.8742,7.8816,1880000.0
2009-02-11 09:30:00,10.74,10.76,10.64,10.75,559000.0,7.9293,7.944,7.8555,7.9367,559000.0
2009-02-11 09:40:00,10.75,10.77,10.71,10.74,446800.0,7.9367,7.9514,7.9071,7.9293,446800.0
2009-02-11 09:50:00,10.74,10.74,10.68,10.72,770000.0,7.9293,7.9293,7.885,7.9145,770000.0
2009-02-11 10:00:00,10.72,10.72,10.63,10.65,732600.0,7.9145,7.9145,7.8481,7.8628,732600.0
2009-02-11 10:10:00,10.65,10.67,10.61,10.64,601000.0,7.8628,7.8776,7.8333,7.8555,601000.0
2009-02-11 10:20:00,10.64,10.72,10.63,10.72,781800.0,7.8555,7.9145,7.8481,7.9145,781800.0
2009-02-11 10:30:00,10.72,10.76,10.71,10.74,648200.0,7.9145,7.944,7.9071,7.9293,648200.0
2009-02-11 10:40:00,10.74,10.78,10.72,10.78,323800.0,7.9293,7.9588,7.9145,7.9588,323800.0
2009-02-11 10:50:00,10.78,10.88,10.77,10.86,650600.0,7.9588,8.0326,7.9514,8.0179,650600.0
2009-02-11 11:00:00,10.86,10.88,10.73,10.74,853200.0,8.0179,8.0326,7.9219,7.9293,853200.0
2009-02-11 11:10:00,10.75,10.77,10.72,10.74,711200.0,7.9367,7.9514,7.9145,7.9293,711200.0
2009-02-11 11:20:00,10.74,10.77,10.71,10.74,363800.0,7.9293,7.9514,7.9071,7.9293,363800.0
2009-02-11 11:30:00,10.74,10.75,10.7,10.71,248600.0,7.9293,7.9367,7.8998,7.9071,248600.0
2009-02-11 11:40:00,10.71,10.8,10.71,10.77,293200.0,7.9071,7.9736,7.9071,7.9514,293200.0
2009-02-11 11:50:00,10.77,10.81,10.76,10.78,159600.0,7.9514,7.981,7.944,7.9588,159600.0
2009-02-11 12:00:00,10.78,10.8,10.77,10.8,215400.0,7.9588,7.9736,7.9514,7.9736,215400.0
2009-02-11 12:10:00,10.8,10.8,10.78,10.78,174200.0,7.9736,7.9736,7.9588,7.9588,174200.0
2009-02-11 12:20:00,10.78,10.79,10.76,10.79,153600.0,7.9588,7.9662,7.944,7.9662,153600.0
2009-02-11 12:30:00,10.79,10.79,10.77,10.78,189000.0,7.9662,7.9662,7.9514,7.9588,189000.0
2009-02-11 12:40:00,10.78,10.81,10.78,10.78,239200.0,7.9588,7.981,7.9588,7.9588,239200.0
2009-02-11 12:50:00,10.78,10.81,10.76,10.77,298200.0,7.9588,7.981,7.944,7.9514,298200.0
2009-02-11 13:00:00,10.77,10.8,10.75,10.76,230000.0,7.9514,7.9736,7.9367,7.944,230000.0
2009-02-11 13:10:00,10.76,10.79,10.76,10.79,202000.0,7.944,7.9662,7.944,7.9662,202000.0
2009-02-11 13:20:00,10.79,10.84,10.79,10.83,565400.0,7.9662,8.0031,7.9662,7.9957,565400.0
2009-02-11 13:30:00,10.83,10.83,10.81,10.81,126000.0,7.9957,7.9957,7.981,7.981,126000.0
2009-02-11 13:40:00,10.81,10.81,10.74,10.76,249200.0,7.981,7.981,7.9293,7.944,249200.0
2009-02-11 13:50:00,10.76,10.77,10.74,10.77,217200.0,7.944,7.9514,7.9293,7.9514,217200.0
2009-02-11 14:00:00,10.77,10.77,10.76,10.77,169200.0,7.9514,7.9514,7.944,7.9514,169200.0
2009-02-11 14:10:00,10.77,10.77,10.74,10.74,331200.0,7.9514,7.9514,7.9293,7.9293,331200.0
2009-02-11 14:20:00,10.74,10.77,10.72,10.76,388400.0,7.9293,7.9514,7.9145,7.944,388400.0
2009-02-11 14:30:00,10.75,10.78,10.74,10.77,143400.0,7.9367,7.9588,7.9293,7.9514,143400.0
2009-02-11 14:40:00,10.77,10.8,10.76,10.76,315800.0,7.9514,7.9736,7.944,7.944,315800.0
2009-02-11 14:50:00,10.76,10.82,10.76,10.8,431000.0,7.944,7.9883,7.944,7.9736,431000.0
2009-02-11 15:00:00,10.8,10.81,10.77,10.79,331400.0,7.9736,7.981,7.9514,7.9662,331400.0
2009-02-11 15:10:00,10.78,10.83,10.78,10.79,321600.0,7.9588,7.9957,7.9588,7.9662,321600.0
2009-02-11 15:20:00,10.79,10.81,10.76,10.8,316200.0,7.9662,7.981,7.944,7.9736,316200.0
2009-02-11 15:30:00,10.79,10.81,10.72,10.73,308800.0,7.9662,7.981,7.9145,7.9219,308800.0
2009-02-11 15:40:00,10.73,10.75,10.72,10.72,457600.0,7.9219,7.9367,7.9145,7.9145,457600.0
2009-02-11 15:50:00,10.72,10.77,10.72,10.77,869800.0,7.9145,7.9514,7.9145,7.9514,869800.0
2009-02-12 09:30:00,10.68,10.72,10.47,10.49,354200.0,7.885,7.9145,7.7299,7.7447,354200.0
2009-02-12 09:40:00,10.49,10.58,10.49,10.55,315600.0,7.7447,7.8112,7.7447,7.789,315600.0
2009-02-12 09:50:00,10.55,10.56,10.46,10.47,685400.0,7.789,7.7964,7.7226,7.7299,685400.0
2009-02-12 10:00:00,10.47,10.49,10.44,10.49,500800.0,7.7299,7.7447,7.7078,7.7447,500800.0
2009-02-12 10:10:00,10.49,10.51,10.42,10.42,318000.0,7.7447,7.7595,7.693,7.693,318000.0
2009-02-12 10:20:00,10.43,10.53,10.42,10.51,332000.0,7.7004,7.7742,7.693,7.7595,332000.0
2009-02-12 10:30:00,10.51,10.55,10.49,10.55,294000.0,7.7595,7.789,7.7447,7.789,294000.0
2009-02-12 10:40:00,10.54,10.65,10.54,10.63,368200.0,7.7816,7.8628,7.7816,7.8481,368200.0
2009-02-12 10:50:00,10.63,10.65,10.57,10.57,427600.0,7.8481,7.8628,7.8038,7.8038,427600.0
2009-02-12 11:00:00,10.57,10.58,10.54,10.58,234400.0,7.8038,7.8112,7.7816,7.8112,234400.0
2009-02-12 11:10:00,10.57,10.57,10.49,10.51,210600.0,7.8038,7.8038,7.7447,7.7595,210600.0
2009-02-12 11:20:00,10.51,10.54,10.5,10.53,148800.0,7.7595,7.7816,7.7521,7.7742,148800.0
2009-02-12 11:30:00,10.53,10.55,10.52,10.53,262200.0,7.7742,7.789,7.7669,7.7742,262200.0
2009-02-12 11:40:00,10.53,10.59,10.53,10.54,317000.0,7.7742,7.8185,7.7742,7.7816,317000.0
2009-02-12 11:50:00,10.54,10.57,10.53,10.53,210800.0,7.7816,7.8038,7.7742,7.7742,210800.0
2009-02-12 12:00:00,10.53,10.55,10.51,10.52,442800.0,7.7742,7.789,7.7595,7.7669,442800.0
2009-02-12 12:10:00,10.53,10.53,10.49,10.49,296400.0,7.7742,7.7742,7.7447,7.7447,296400.0
2009-02-12 12:20:00,10.49,10.5,10.47,10.49,447400.0,7.7447,7.7521,7.7299,7.7447,447400.0
2009-02-12 12:30:00,10.49,10.51,10.49,10.49,156400.0,7.7447,7.7595,7.7447,7.7447,156400.0
2009-02-12 12:40:00,10.49,10.52,10.48,10.51,485800.0,7.7447,7.7669,7.7373,7.7595,485800.0
2009-02-12 12:50:00,10.51,10.52,10.49,10.5,317800.0,7.7595,7.7669,7.7447,7.7521,317800.0
2009-02-12 13:00:00,10.5,10.51,10.49,10.51,141600.0,7.7521,7.7595,7.7447,7.7595,141600.0
2009-02-12 13:10:00,10.5,10.54,10.48,10.5,221800.0,7.7521,7.7816,7.7373,7.7521,221800.0
2009-02-12 13:20:00,10.5,10.52,10.48,10.49,157800.0,7.7521,7.7669,7.7373,7.7447,157800.0
2009-02-12 13:30:00,10.5,10.5,10.45,10.45,262800.0,7.7521,7.7521,7.7152,7.7152,262800.0
2009-02-12 13:40:00,10.45,10.45,10.41,10.42,495400.0,7.7152,7.7152,7.6856,7.693,495400.0
2009-02-12 13:50:00,10.42,10.46,10.42,10.43,560200.0,7.693,7.7226,7.693,7.7004,560200.0
2009-02-12 14:00:00,10.43,10.47,10.42,10.45,431200.0,7.7004,7.7299,7.693,7.7152,431200.0
2009-02-12 14:10:00,10.45,10.45,10.4,10.4,604800.0,7.7152,7.7152,7.6783,7.6783,604800.0
2009-02-12 14:20:00,10.4,10.42,10.37,10.38,489800.0,7.6783,7.693,7.6561,7.6635,489800.0
2009-02-12 14:30:00,10.37,10.38,10.35,10.36,604200.0,7.6561,7.6635,7.6413,7.6487,604200.0
2009-02-12 14:40:00,10.36,10.38,10.34,10.35,621400.0,7.6487,7.6635,7.634,7.6413,621400.0
2009-02-12 14:50:00,10.36,10.38,10.35,10.37,619000.0,7.6487,7.6635,7.6413,7.6561,619000.0
2009-02-12 15:00:00,10.37,10.4,10.35,10.4,756200.0,7.6561,7.6783,7.6413,7.6783,756200.0
2009-02-12 15:10:00,10.4,10.47,10.4,10.47,1282000.0,7.6783,7.7299,7.6783,7.7299,1282000.0
2009-02-12 15:20:00,10.47,10.58,10.45,10.57,1553000.0,7.7299,7.8112,7.7152,7.8038,1553000.0
2009-02-12 15:30:00,10.58,10.65,10.54,10.62,1756000.0,7.8112,7.8628,7.7816,7.8407,1756000.0
2009-02-12 15:40:00,10.61,10.73,10.61,10.65,1362800.0,7.8333,7.9219,7.8333,7.8628,1362800.0
2009-02-12 15:50:00,10.66,10.72,10.64,10.69,1241000.0,7.8702,7.9145,7.8555,7.8924,1241000.0
2009-02-13 09:30:00,10.6,10.7,10.57,10.62,404600.0,7.8259,7.8998,7.8038,7.8407,404600.0
2009-02-13 09:40:00,10.62,10.65,10.6,10.62,425400.0,7.8407,7.8628,7.8259,7.8407,425400.0
2009-02-13 09:50:00,10.62,10.69,10.55,10.68,603800.0,7.8407,7.8924,7.789,7.885,603800.0
2009-02-13 10:00:00,10.68,10.68,10.64,10.65,549400.0,7.885,7.885,7.8555,7.8628,549400.0
2009-02-13 10:10:00,10.65,10.71,10.61,10.71,653400.0,7.8628,7.9071,7.8333,7.9071,653400.0
2009-02-13 10:20:00,10.71,10.77,10.7,10.74,638400.0,7.9071,7.9514,7.8998,7.9293,638400.0
2009-02-13 10:30:00,10.74,10.82,10.74,10.79,372000.0,7.9293,7.9883,7.9293,7.9662,372000.0
2009-02-13 10:40:00,10.79,10.8,10.74,10.75,223200.0,7.9662,7.9736,7.9293,7.9367,223200.0
2009-02-13 10:50:00,10.74,10.76,10.74,10.75,270800.0,7.9293,7.944,7.9293,7.9367,270800.0
2009-02-13 11:00:00,10.75,10.77,10.71,10.77,221000.0,7.9367,7.9514,7.9071,7.9514,221000.0
2009-02-13 11:10:00,10.76,10.77,10.72,10.72,143200.0,7.944,7.9514,7.9145,7.9145,143200.0
2009-02-13 11:20:00,10.72,10.72,10.66,10.7,293000.0,7.9145,7.9145,7.8702,7.8998,293000.0
2009-02-13 11:30:00,10.69,10.72,10.69,10.72,156400.0,7.8924,7.9145,7.8924,7.9145,156400.0
2009-02-13 11:40:00,10.72,10.73,10.7,10.72,302600.0,7.9145,7.9219,7.8998,7.9145,302600.0
2009-02-13 11:50:00,10.72,10.76,10.71,10.75,215800.0,7.9145,7.944,7.9071,7.9367,215800.0
2009-02-13 12:00:00,10.75,10.78,10.75,10.77,375400.0,7.9367,7.9588,7.9367,7.9514,375400.0
2009-02-13 12:10:00,10.78,10.81,10.78,10.81,460000.0,7.9588,7.981,7.9588,7.981,460000.0
2009-02-13 12:20:00,10.81,10.85,10.81,10.85,348200.0,7.981,8.0105,7.981,8.0105,348200.0
2009-02-13 12:30:00,10.85,10.85,10.81,10.83,215200.0,8.0105,8.0105,7.981,7.9957,215200.0
2009-02-13 12:40:00,10.82,10.84,10.79,10.81,211000.0,7.9883,8.0031,7.9662,7.981,211000.0
2009-02-13 12:50:00,10.81,10.81,10.76,10.76,154600.0,7.981,7.981,7.944,7.944,154600.0
2009-02-13 13:00:00,10.76,10.77,10.75,10.76,114400.0,7.944,7.9514,7.9367,7.944,114400.0
2009-02-13 13:10:00,10.76,10.79,10.75,10.78,192200.0,7.944,7.9662,7.9367,7.9588,192200.0
2009-02-13 13:20:00,10.78,10.81,10.77,10.79,219000.0,7.9588,7.981,7.9514,7.9662,219000.0
2009-02-13 13:30:00,10.79,10.8,10.77,10.78,211000.0,7.9662,7.9736,7.9514,7.9588,211000.0
2009-02-13 13:40:00,10.79,10.81,10.77,10.8,230200.0,7.9662,7.981,7.9514,7.9736,230200.0
2009-02-13 13:50:00,10.8,10.81,10.78,10.79,272400.0,7.9736,7.981,7.9588,7.9662,272400.0
2009-02-13 14:00:00,10.79,10.81,10.75,10.76,236000.0,7.9662,7.981,7.9367,7.944,236000.0
2009-02-13 14:10:00,10.76,10.76,10.72,10.76,420800.0,7.944,7.944,7.9145,7.944,420800.0
2009-02-13 14:20:00,10.76,10.78,10.74,10.76,310200.0,7.944,7.9588,7.9293,7.944,310200.0
2009-02-13 14:30:00,10.76,10.76,10.71,10.72,288600.0,7.944,7.944,7.9071,7.9145,288600.0
2009-02-13 14:40:00,10.72,10.72,10.71,10.71,263600.0,7.9145,7.9145,7.9071,7.9071,263600.0
2009-02-13 14:50:00,10.7,10.74,10.68,10.68,494600.0,7.8998,7.9293,7.885,7.885,494600.0
2009-02-13 15:00:00,10.69,10.7,10.67,10.68,519400.0,7.8924,7.8998,7.8776,7.885,519400.0
2009-02-13 15:10:00,10.69,10.71,10.67,10.68,406000.0,7.8924,7.9071,7.8776,7.885,406000.0
2009-02-13 15:20:00,10.68,10.68,10.65,10.68,314200.0,7.885,7.885,7.8628,7.885,314200.0
2009-02-13 15:30:00,10.68,10.71,10.68,10.68,337800.0,7.885,7.9071,7.885,7.885,337800.0
2009-02-13 15:40:00,10.68,10.72,10.67,10.7,550800.0,7.885,7.9145,7.8776,7.8998,550800.0
2009-02-13 15:50:00,10.7,10.71,10.63,10.63,765200.0,7.8998,7.9071,7.8481,7.8481,765200.0
2009-02-17 09:30:00,10.5,10.5,10.18,10.38,859800.0,7.7521,7.7521,7.5158,7.6635,859800.0
2009-02-17 09:40:00,10.38,10.4,10.32,10.34,696000.0,7.6635,7.6783,7.6192,7.634,696000.0
2009-02-17 09:50:00,10.34,10.4,10.25,10.35,466400.0,7.634,7.6783,7.5675,7.6413,466400.0
2009-02-17 10:00:00,10.35,10.44,10.35,10.39,398600.0,7.6413,7.7078,7.6413,7.6709,398600.0
2009-02-17 10:10:00,10.39,10.43,10.37,10.38,412400.0,7.6709,7.7004,7.6561,7.6635,412400.0
2009-02-17 10:20:00,10.38,10.4,10.35,10.38,542400.0,7.6635,7.6783,7.6413,7.6635,542400.0
2009-02-17 10:30:00,10.39,10.4,10.34,10.36,493000.0,7.6709,7.6783,7.634,7.6487,493000.0
2009-02-17 10:40:00,10.36,10.38,10.35,10.36,346200.0,7.6487,7.6635,7.6413,7.6487,346200.0
2009-02-17 10:50:00,10.36,10.4,10.36,10.37,185600.0,7.6487,7.6783,7.6487,7.6561,185600.0
2009-02-17 11:00:00,10.38,10.4,10.36,10.38,218200.0,7.6635,7.6783,7.6487,7.6635,218200.0
2009-02-17 11:10:00,10.38,10.4,10.37,10.37,176600.0,7.6635,7.6783,7.6561,7.6561,176600.0
2009-02-17 11:20:00,10.37,10.43,10.36,10.42,263000.0,7.6561,7.7004,7.6487,7.693,263000.0
2009-02-17 11:30:00,10.42,10.42,10.36,10.37,158200.0,7.693,7.693,7.6487,7.6561,158200.0
2009-02-17 11:40:00,10.37,10.37,10.34,10.35,309400.0,7.6561,7.6561,7.634,7.6413,309400.0
2009-02-17 11:50:00,10.35,10.39,10.34,10.38,480600.0,7.6413,7.6709,7.634,7.6635,480600.0
2009-02-17 12:00:00,10.38,10.43,10.37,10.4,782800.0,7.6635,7.7004,7.6561,7.6783,782800.0
2009-02-17 12:10:00,10.4,10.4,10.38,10.38,147600.0,7.6783,7.6783,7.6635,7.6635,147600.0
2009-02-17 12:20:00,10.38,10.4,10.37,10.4,193000.0,7.6635,7.6783,7.6561,7.6783,193000.0
2009-02-17 12:30:00,10.4,10.43,10.39,10.43,236200.0,7.6783,7.7004,7.6709,7.7004,236200.0
2009-02-17 12:40:00,10.43,10.44,10.4,10.4,404600.0,7.7004,7.7078,7.6783,7.6783,404600.0
2009-02-17 12:50:00,10.4,10.44,10.39,10.43,197200.0,7.6783,7.7078,7.6709,7.7004,197200.0
2009-02-17 13:00:00,10.44,10.45,10.42,10.44,459000.0,7.7078,7.7152,7.693,7.7078,459000.0
2009-02-17 13:10:00,10.44,10.46,10.42,10.44,273000.0,7.7078,7.7226,7.693,7.7078,273000.0
2009-02-17 13:20:00,10.44,10.46,10.43,10.45,225200.0,7.7078,7.7226,7.7004,7.7152,225200.0
2009-02-17 13:30:00,10.45,10.47,10.44,10.47,247000.0,7.7152,7.7299,7.7078,7.7299,247000.0
2009-02-17 13:40:00,10.47,10.52,10.46,10.5,265800.0,7.7299,7.7669,7.7226,7.7521,265800.0
2009-02-17 13:50:00,10.5,10.51,10.47,10.51,350400.0,7.7521,7.7595,7.7299,7.7595,350400.0
2009-02-17 14:00:00,10.5,10.55,10.49,10.52,287400.0,7.7521,7.789,7.7447,7.7669,287400.0
2009-02-17 14:10:00,10.52,10.53,10.49,10.53,210400.0,7.7669,7.7742,7.7447,7.7742,210400.0
2009-02-17 14:20:00,10.53,10.55,10.51,10.51,509400.0,7.7742,7.789,7.7595,7.7595,509400.0
2009-02-17 14:30:00,10.51,10.61,10.51,10.57,523000.0,7.7595,7.8333,7.7595,7.8038,523000.0
2009-02-17 14:40:00,10.57,10.57,10.54,10.56,573800.0,7.8038,7.8038,7.7816,7.7964,573800.0
2009-02-17 14:50:00,10.56,10.56,10.52,10.54,466400.0,7.7964,7.7964,7.7669,7.7816,466400.0
2009-02-17 15:00:00,10.54,10.56,10.49,10.56,750600.0,7.7816,7.7964,7.7447,7.7964,750600.0
2009-02-17 15:10:00,10.55,10.62,10.54,10.55,764600.0,7.789,7.8407,7.7816,7.789,764600.0
2009-02-17 15:20:00,10.54,10.57,10.5,10.52,1015400.0,7.7816,7.8038,7.7521,7.7669,1015400.0
2009-02-17 15:30:00,10.52,10.63,10.51,10.6,1104400.0,7.7669,7.8481,7.7595,7.8259,1104400.0
2009-02-17 15:40:00,10.6,10.6,10.5,10.5,1404000.0,7.8259,7.8259,7.7521,7.7521,1404000.0
2009-02-17 15:50:00,10.5,10.53,10.49,10.49,2277400.0,7.7521,7.7742,7.7447,7.7447,2277400.0
2009-02-18 09:30:00,10.52,10.58,10.43,10.53,587000.0,7.7669,7.8112,7.7004,7.7742,587000.0
2009-02-18 09:40:00,10.53,10.63,10.5,10.56,840400.0,7.7742,7.8481,7.7521,7.7964,840400.0
2009-02-18 09:50:00,10.56,10.61,10.53,10.56,470800.0,7.7964,7.8333,7.7742,7.7964,470800.0
2009-02-18 10:00:00,10.56,10.59,10.52,10.54,464200.0,7.7964,7.8185,7.7669,7.7816,464200.0
2009-02-18 10:10:00,10.54,10.56,10.53,10.54,860800.0,7.7816,7.7964,7.7742,7.7816,860800.0
2009-02-18 10:20:00,10.54,10.65,10.54,10.62,831400.0,7.7816,7.8628,7.7816,7.8407,831400.0
2009-02-18 10:30:00,10.62,10.65,10.61,10.61,536600.0,7.8407,7.8628,7.8333,7.8333,536600.0
2009-02-18 10:40:00,10.61,10.68,10.61,10.67,433600.0,7.8333,7.885,7.8333,7.8776,433600.0
2009-02-18 10:50:00,10.67,10.69,10.65,10.68,531200.0,7.8776,7.8924,7.8628,7.885,531200.0
2009-02-18 11:00:00,10.68,10.68,10.65,10.67,416000.0,7.885,7.885,7.8628,7.8776,416000.0
2009-02-18 11:10:00,10.67,10.7,10.67,10.68,617200.0,7.8776,7.8998,7.8776,7.885,617200.0
2009-02-18 11:20:00,10.68,10.74,10.67,10.73,557800.0,7.885,7.9293,7.8776,7.9219,557800.0
2009-02-18 11:30:00,10.73,10.81,10.72,10.8,847800.0,7.9219,7.981,7.9145,7.9736,847800.0
2009-02-18 11:40:00,10.8,10.92,10.79,10.92,1267200.0,7.9736,8.0622,7.9662,8.0622,1267200.0
2009-02-18 11:50:00,10.92,10.92,10.86,10.88,733600.0,8.0622,8.0622,8.0179,8.0326,733600.0
2009-02-18 12:00:00,10.87,10.9,10.85,10.87,529400.0,8.0253,8.0474,8.0105,8.0253,529400.0
2009-02-18 12:10:00,10.87,10.9,10.87,10.9,590400.0,8.0253,8.0474,8.0253,8.0474,590400.0
2009-02-18 12:20:00,10.9,10.9,10.85,10.86,494200.0,8.0474,8.0474,8.0105,8.0179,494200.0
2009-02-18 12:30:00,10.87,10.89,10.86,10.86,398600.0,8.0253,8.04,8.0179,8.0179,398600.0
2009-02-18 12:40:00,10.86,10.88,10.86,10.86,282400.0,8.0179,8.0326,8.0179,8.0179,282400.0
2009-02-18 12:50:00,10.86,10.9,10.85,10.88,341000.0,8.0179,8.0474,8.0105,8.0326,341000.0
2009-02-18 13:00:00,10.88,10.92,10.87,10.87,343200.0,8.0326,8.0622,8.0253,8.0253,343200.0
2009-02-18 13:10:00,10.87,10.91,10.87,10.87,288400.0,8.0253,8.0548,8.0253,8.0253,288400.0
2009-02-18 13:20:00,10.87,10.89,10.86,10.88,234800.0,8.0253,8.04,8.0179,8.0326,234800.0
2009-02-18 13:30:00,10.89,10.9,10.86,10.86,353000.0,8.04,8.0474,8.0179,8.0179,353000.0
2009-02-18 13:40:00,10.87,10.87,10.84,10.85,418400.0,8.0253,8.0253,8.0031,8.0105,418400.0
2009-02-18 13:50:00,10.85,10.88,10.84,10.87,334400.0,8.0105,8.0326,8.0031,8.0253,334400.0
2009-02-18 14:00:00,10.88,10.9,10.85,10.9,364200.0,8.0326,8.0474,8.0105,8.0474,364200.0
2009-02-18 14:10:00,10.9,10.91,10.88,10.9,653000.0,8.0474,8.0548,8.0326,8.0474,653000.0
2009-02-18 14:20:00,10.9,10.94,10.9,10.94,436200.0,8.0474,8.0769,8.0474,8.0769,436200.0
2009-02-18 14:30:00,10.93,10.94,10.88,10.88,292000.0,8.0696,8.0769,8.0326,8.0326,292000.0
2009-02-18 14:40:00,10.88,10.88,10.86,10.88,306000.0,8.0326,8.0326,8.0179,8.0326,306000.0
2009-02-18 14:50:00,10.87,10.91,10.85,10.9,472000.0,8.0253,8.0548,8.0105,8.0474,472000.0
2009-02-18 15:00:00,10.9,10.9,10.85,10.85,536000.0,8.0474,8.0474,8.0105,8.0105,536000.0
2009-02-18 15:10:00,10.85,10.88,10.85,10.87,547400.0,8.0105,8.0326,8.0105,8.0253,547400.0
2009-02-18 15:20:00,10.87,10.88,10.83,10.85,651400.0,8.0253,8.0326,7.9957,8.0105,651400.0
2009-02-18 15:30:00,10.85,10.88,10.84,10.88,770400.0,8.0105,8.0326,8.0031,8.0326,770400.0
2009-02-18 15:40:00,10.88,10.91,10.87,10.88,730000.0,8.0326,8.0548,8.0253,8.0326,730000.0
2009-02-18 15:50:00,10.87,10.89,10.86,10.86,1324200.0,8.0253,8.04,8.0179,8.0179,1324200.0
2009-02-19 09:30:00,10.84,11.05,10.84,10.99,990400.0,8.0031,8.1582,8.0031,8.1139,990400.0
2009-02-19 09:40:00,10.99,11.01,10.96,10.96,625200.0,8.1139,8.1286,8.0917,8.0917,625200.0
2009-02-19 09:50:00,10.96,10.97,10.88,10.88,600800.0,8.0917,8.0991,8.0326,8.0326,600800.0
2009-02-19 10:00:00,10.88,10.92,10.86,10.87,623200.0,8.0326,8.0622,8.0179,8.0253,623200.0
2009-02-19 10:10:00,10.87,10.92,10.85,10.87,518600.0,8.0253,8.0622,8.0105,8.0253,518600.0
2009-02-19 10:20:00,10.87,10.91,10.87,10.9,621000.0,8.0253,8.0548,8.0253,8.0474,621000.0
2009-02-19 10:30:00,10.9,10.95,10.9,10.95,462200.0,8.0474,8.0843,8.0474,8.0843,462200.0
2009-02-19 10:40:00,10.95,11.03,10.95,11.01,376200.0,8.0843,8.1434,8.0843,8.1286,376200.0
2009-02-19 10:50:00,11.01,11.01,10.96,10.96,205400.0,8.1286,8.1286,8.0917,8.0917,205400.0
2009-02-19 11:00:00,10.96,11.0,10.94,10.98,389600.0,8.0917,8.1212,8.0769,8.1065,389600.0
2009-02-19 11:10:00,10.97,10.98,10.94,10.94,206400.0,8.0991,8.1065,8.0769,8.0769,206400.0
2009-02-19 11:20:00,10.94,10.94,10.87,10.91,295600.0,8.0769,8.0769,8.0253,8.0548,295600.0
2009-02-19 11:30:00,10.91,10.94,10.89,10.92,215800.0,8.0548,8.0769,8.04,8.0622,215800.0
2009-02-19 11:40:00,10.92,10.93,10.88,10.93,305800.0,8.0622,8.0696,8.0326,8.0696,305800.0
2009-02-19 11:50:00,10.93,10.97,10.9,10.96,460200.0,8.0696,8.0991,8.0474,8.0917,460200.0
2009-02-19 12:00:00,10.96,10.98,10.94,10.98,404000.0,8.0917,8.1065,8.0769,8.1065,404000.0
2009-02-19 12:10:00,10.98,10.98,10.93,10.96,294200.0,8.1065,8.1065,8.0696,8.0917,294200.0
2009-02-19 12:20:00,10.96,10.98,10.95,10.98,210400.0,8.0917,8.1065,8.0843,8.1065,210400.0
2009-02-19 12:30:00,10.97,11.0,10.97,11.0,145400.0,8.0991,8.1212,8.0991,8.1212,145400.0
2009-02-19 12:40:00,11.0,11.0,10.98,10.98,223000.0,8.1212,8.1212,8.1065,8.1065,223000.0
2009-02-19 12:50:00,10.98,11.02,10.97,11.01,182200.0,8.1065,8.136,8.0991,8.1286,182200.0
2009-02-19 13:00:00,11.01,11.05,10.99,11.05,289000.0,8.1286,8.1582,8.1139,8.1582,289000.0
2009-02-19 13:10:00,11.04,11.06,11.04,11.04,194400.0,8.1508,8.1655,8.1508,8.1508,194400.0
2009-02-19 13:20:00,11.04,11.09,11.03,11.09,268600.0,8.1508,8.1877,8.1434,8.1877,268600.0
2009-02-19 13:30:00,11.09,11.09,11.04,11.06,200400.0,8.1877,8.1877,8.1508,8.1655,200400.0
2009-02-19 13:40:00,11.06,11.06,11.05,11.05,114600.0,8.1655,8.1655,8.1582,8.1582,114600.0
2009-02-19 13:50:00,11.05,11.06,11.02,11.04,137600.0,8.1582,8.1655,8.136,8.1508,137600.0
2009-02-19 14:00:00,11.04,11.05,11.03,11.04,189200.0,8.1508,8.1582,8.1434,8.1508,189200.0
2009-02-19 14:10:00,11.04,11.05,10.99,10.99,265600.0,8.1508,8.1582,8.1139,8.1139,265600.0
2009-02-19 14:20:00,10.99,11.02,10.99,11.02,134200.0,8.1139,8.136,8.1139,8.136,134200.0
2009-02-19 14:30:00,11.02,11.06,11.02,11.06,291800.0,8.136,8.1655,8.136,8.1655,291800.0
2009-02-19 14:40:00,11.06,11.08,11.04,11.05,526800.0,8.1655,8.1803,8.1508,8.1582,526800.0
2009-02-19 14:50:00,11.05,11.15,11.05,11.13,1044000.0,8.1582,8.232,8.1582,8.2172,1044000.0
2009-02-19 15:00:00,11.13,11.13,11.02,11.03,1014400.0,8.2172,8.2172,8.136,8.1434,1014400.0
2009-02-19 15:10:00,11.02,11.02,10.94,10.96,956200.0,8.136,8.136,8.0769,8.0917,956200.0
2009-02-19 15:20:00,10.96,11.03,10.96,11.02,688200.0,8.0917,8.1434,8.0917,8.136,688200.0
2009-02-19 15:30:00,11.02,11.03,10.98,10.99,576400.0,8.136,8.1434,8.1065,8.1139,576400.0
2009-02-19 15:40:00,10.99,11.08,10.97,11.04,840600.0,8.1139,8.1803,8.0991,8.1508,840600.0
2009-02-19 15:50:00,11.04,11.05,10.99,10.99,782000.0,8.1508,8.1582,8.1139,8.1139,782000.0
2009-02-20 09:30:00,10.88,10.97,10.76,10.88,1246000.0,8.0326,8.0991,7.944,8.0326,1246000.0
2009-02-20 09:40:00,10.87,10.98,10.86,10.94,547800.0,8.0253,8.1065,8.0179,8.0769,547800.0
2009-02-20 09:50:00,10.95,10.97,10.88,10.95,386800.0,8.0843,8.0991,8.0326,8.0843,386800.0
2009-02-20 10:00:00,10.95,11.03,10.95,10.99,432200.0,8.0843,8.1434,8.0843,8.1139,432200.0
2009-02-20 10:10:00,10.99,11.03,10.96,11.01,516800.0,8.1139,8.1434,8.0917,8.1286,516800.0
2009-02-20 10:20:00,11.01,11.01,10.95,11.0,507800.0,8.1286,8.1286,8.0843,8.1212,507800.0
2009-02-20 10:30:00,10.99,11.09,10.96,11.08,512000.0,8.1139,8.1877,8.0917,8.1803,512000.0
2009-02-20 10:40:00,11.08,11.13,11.06,11.09,458200.0,8.1803,8.2172,8.1655,8.1877,458200.0
2009-02-20 10:50:00,11.09,11.09,10.97,11.01,255800.0,8.1877,8.1877,8.0991,8.1286,255800.0
2009-02-20 11:00:00,11.01,11.02,10.97,10.99,600400.0,8.1286,8.136,8.0991,8.1139,600400.0
2009-02-20 11:10:00,10.99,11.0,10.95,10.99,265400.0,8.1139,8.1212,8.0843,8.1139,265400.0
2009-02-20 11:20:00,10.99,10.99,10.97,10.98,197200.0,8.1139,8.1139,8.0991,8.1065,197200.0
2009-02-20 11:30:00,10.99,11.03,10.97,11.02,304000.0,8.1139,8.1434,8.0991,8.136,304000.0
2009-02-20 11:40:00,11.02,11.02,10.99,11.02,223800.0,8.136,8.136,8.1139,8.136,223800.0
2009-02-20 11:50:00,11.02,11.08,10.99,11.08,351400.0,8.136,8.1803,8.1139,8.1803,351400.0
2009-02-20 12:00:00,11.08,11.12,11.07,11.12,342200.0,8.1803,8.2098,8.1729,8.2098,342200.0
2009-02-20 12:10:00,11.12,11.18,11.12,11.17,586200.0,8.2098,8.2541,8.2098,8.2467,586200.0
2009-02-20 12:20:00,11.17,11.18,11.1,11.1,305600.0,8.2467,8.2541,8.1951,8.1951,305600.0
2009-02-20 12:30:00,11.1,11.1,11.05,11.06,269200.0,8.1951,8.1951,8.1582,8.1655,269200.0
2009-02-20 12:40:00,11.06,11.06,11.02,11.04,442600.0,8.1655,8.1655,8.136,8.1508,442600.0
2009-02-20 12:50:00,11.04,11.05,10.97,11.01,395000.0,8.1508,8.1582,8.0991,8.1286,395000.0
2009-02-20 13:00:00,11.01,11.02,10.97,11.0,254400.0,8.1286,8.136,8.0991,8.1212,254400.0
2009-02-20 13:10:00,11.0,11.01,10.96,10.99,322800.0,8.1212,8.1286,8.0917,8.1139,322800.0
2009-02-20 13:20:00,10.99,11.05,10.99,11.04,212000.0,8.1139,8.1582,8.1139,8.1508,212000.0
2009-02-20 13:30:00,11.04,11.06,11.04,11.05,260400.0,8.1508,8.1655,8.1508,8.1582,260400.0
2009-02-20 13:40:00,11.05,11.09,11.04,11.06,163000.0,8.1582,8.1877,8.1508,8.1655,163000.0
2009-02-20 13:50:00,11.06,11.08,11.05,11.05,199000.0,8.1655,8.1803,8.1582,8.1582,199000.0
2009-02-20 14:00:00,11.05,11.05,10.99,11.03,615800.0,8.1582,8.1582,8.1139,8.1434,615800.0
2009-02-20 14:10:00,11.03,11.1,11.01,11.06,405800.0,8.1434,8.1951,8.1286,8.1655,405800.0
2009-02-20 14:20:00,11.06,11.13,11.04,11.04,443000.0,8.1655,8.2172,8.1508,8.1508,443000.0
2009-02-20 14:30:00,11.04,11.13,11.04,11.11,558800.0,8.1508,8.2172,8.1508,8.2025,558800.0
2009-02-20 14:40:00,11.11,11.16,11.08,11.15,530600.0,8.2025,8.2394,8.1803,8.232,530600.0
2009-02-20 14:50:00,11.15,11.19,11.11,11.14,576800.0,8.232,8.2615,8.2025,8.2246,576800.0
2009-02-20 15:00:00,11.13,11.13,11.07,11.08,790400.0,8.2172,8.2172,8.1729,8.1803,790400.0
2009-02-20 15:10:00,11.08,11.1,11.04,11.07,389800.0,8.1803,8.1951,8.1508,8.1729,389800.0
2009-02-20 15:20:00,11.07,11.09,11.03,11.04,493400.0,8.1729,8.1877,8.1434,8.1508,493400.0
2009-02-20 15:30:00,11.04,11.08,11.02,11.05,607600.0,8.1508,8.1803,8.136,8.1582,607600.0
2009-02-20 15:40:00,11.05,11.08,11.02,11.06,764800.0,8.1582,8.1803,8.136,8.1655,764800.0
2009-02-20 15:50:00,11.06,11.08,11.04,11.08,1286000.0,8.1655,8.1803,8.1508,8.1803,1286000.0
2009-02-23 09:30:00,11.08,11.16,10.77,10.92,898400.0,8.1803,8.2394,7.9514,8.0622,898400.0
2009-02-23 09:40:00,10.9,10.91,10.74,10.75,453600.0,8.0474,8.0548,7.9293,7.9367,453600.0
2009-02-23 09:50:00,10.75,10.77,10.62,10.64,933200.0,7.9367,7.9514,7.8407,7.8555,933200.0
2009-02-23 10:00:00,10.63,10.67,10.56,10.62,1133000.0,7.8481,7.8776,7.7964,7.8407,1133000.0
2009-02-23 10:10:00,10.62,10.72,10.62,10.71,533600.0,7.8407,7.9145,7.8407,7.9071,533600.0
2009-02-23 10:20:00,10.72,10.78,10.7,10.74,453000.0,7.9145,7.9588,7.8998,7.9293,453000.0
2009-02-23 10:30:00,10.74,10.75,10.7,10.72,453800.0,7.9293,7.9367,7.8998,7.9145,453800.0
2009-02-23 10:40:00,10.72,10.74,10.69,10.7,330800.0,7.9145,7.9293,7.8924,7.8998,330800.0
2009-02-23 10:50:00,10.7,10.7,10.67,10.68,358200.0,7.8998,7.8998,7.8776,7.885,358200.0
2009-02-23 11:00:00,10.68,10.72,10.68,10.68,287800.0,7.885,7.9145,7.885,7.885,287800.0
2009-02-23 11:10:00,10.68,10.72,10.68,10.7,379800.0,7.885,7.9145,7.885,7.8998,379800.0
2009-02-23 11:20:00,10.71,10.74,10.71,10.72,543800.0,7.9071,7.9293,7.9071,7.9145,543800.0
2009-02-23 11:30:00,10.72,10.77,10.69,10.76,318800.0,7.9145,7.9514,7.8924,7.944,318800.0
2009-02-23 11:40:00,10.76,10.76,10.72,10.74,261000.0,7.944,7.944,7.9145,7.9293,261000.0
2009-02-23 11:50:00,10.74,10.76,10.72,10.74,107600.0,7.9293,7.944,7.9145,7.9293,107600.0
2009-02-23 12:00:00,10.74,10.74,10.72,10.73,147200.0,7.9293,7.9293,7.9145,7.9219,147200.0
2009-02-23 12:10:00,10.73,10.75,10.7,10.71,330600.0,7.9219,7.9367,7.8998,7.9071,330600.0
2009-02-23 12:20:00,10.71,10.74,10.71,10.74,178000.0,7.9071,7.9293,7.9071,7.9293,178000.0
2009-02-23 12:30:00,10.74,10.74,10.72,10.72,262400.0,7.9293,7.9293,7.9145,7.9145,262400.0
2009-02-23 12:40:00,10.72,10.73,10.64,10.65,259800.0,7.9145,7.9219,7.8555,7.8628,259800.0
2009-02-23 12:50:00,10.64,10.65,10.62,10.62,337200.0,7.8555,7.8628,7.8407,7.8407,337200.0
2009-02-23 13:00:00,10.62,10.66,10.61,10.66,310600.0,7.8407,7.8702,7.8333,7.8702,310600.0
2009-02-23 13:10:00,10.67,10.69,10.65,10.69,304800.0,7.8776,7.8924,7.8628,7.8924,304800.0
2009-02-23 13:20:00,10.69,10.7,10.69,10.7,254400.0,7.8924,7.8998,7.8924,7.8998,254400.0
2009-02-23 13:30:00,10.7,10.7,10.65,10.65,344600.0,7.8998,7.8998,7.8628,7.8628,344600.0
2009-02-23 13:40:00,10.65,10.69,10.65,10.67,395400.0,7.8628,7.8924,7.8628,7.8776,395400.0
2009-02-23 13:50:00,10.67,10.68,10.65,10.65,339600.0,7.8776,7.885,7.8628,7.8628,339600.0
2009-02-23 14:00:00,10.65,10.68,10.62,10.67,541200.0,7.8628,7.885,7.8407,7.8776,541200.0
2009-02-23 14:10:00,10.67,10.7,10.67,10.67,633200.0,7.8776,7.8998,7.8776,7.8776,633200.0
2009-02-23 14:20:00,10.67,10.69,10.63,10.65,356400.0,7.8776,7.8924,7.8481,7.8628,356400.0
2009-02-23 14:30:00,10.65,10.66,10.61,10.63,299400.0,7.8628,7.8702,7.8333,7.8481,299400.0
2009-02-23 14:40:00,10.64,10.64,10.59,10.59,390800.0,7.8555,7.8555,7.8185,7.8185,390800.0
2009-02-23 14:50:00,10.59,10.62,10.52,10.53,679600.0,7.8185,7.8407,7.7669,7.7742,679600.0
2009-02-23 15:00:00,10.53,10.56,10.5,10.53,422600.0,7.7742,7.7964,7.7521,7.7742,422600.0
2009-02-23 15:10:00,10.53,10.55,10.51,10.55,742200.0,7.7742,7.789,7.7595,7.789,742200.0
2009-02-23 15:20:00,10.55,10.55,10.5,10.53,546600.0,7.789,7.789,7.7521,7.7742,546600.0
2009-02-23 15:30:00,10.53,10.57,10.51,10.53,621800.0,7.7742,7.8038,7.7595,7.7742,621800.0
2009-02-23 15:40:00,10.53,10.53,10.5,10.51,786200.0,7.7742,7.7742,7.7521,7.7595,786200.0
2009-02-23 15:50:00,10.52,10.54,10.5,10.51,1091800.0,7.7669,7.7816,7.7521,7.7595,1091800.0
2009-02-24 09:30:00,10.56,10.62,10.45,10.59,574800.0,7.7964,7.8407,7.7152,7.8185,574800.0
2009-02-24 09:40:00,10.56,10.6,10.51,10.6,250400.0,7.7964,7.8259,7.7595,7.8259,250400.0
2009-02-24 09:50:00,10.6,10.62,10.47,10.47,427200.0,7.8259,7.8407,7.7299,7.7299,427200.0
2009-02-24 10:00:00,10.46,10.5,10.41,10.46,670000.0,7.7226,7.7521,7.6856,7.7226,670000.0
2009-02-24 10:10:00,10.46,10.49,10.41,10.44,265200.0,7.7226,7.7447,7.6856,7.7078,265200.0
2009-02-24 10:20:00,10.43,10.45,10.4,10.43,343200.0,7.7004,7.7152,7.6783,7.7004,343200.0
2009-02-24 10:30:00,10.43,10.55,10.42,10.53,433000.0,7.7004,7.789,7.693,7.7742,433000.0
2009-02-24 10:40:00,10.52,10.53,10.49,10.52,358600.0,7.7669,7.7742,7.7447,7.7669,358600.0
2009-02-24 10:50:00,10.52,10.54,10.51,10.51,298400.0,7.7669,7.7816,7.7595,7.7595,298400.0
2009-02-24 11:00:00,10.52,10.55,10.51,10.52,228000.0,7.7669,7.789,7.7595,7.7669,228000.0
2009-02-24 11:10:00,10.52,10.54,10.49,10.49,373000.0,7.7669,7.7816,7.7447,7.7447,373000.0
2009-02-24 11:20:00,10.5,10.55,10.49,10.5,328000.0,7.7521,7.789,7.7447,7.7521,328000.0
2009-02-24 11:30:00,10.5,10.5,10.46,10.47,376400.0,7.7521,7.7521,7.7226,7.7299,376400.0
2009-02-24 11:40:00,10.47,10.5,10.44,10.44,284800.0,7.7299,7.7521,7.7078,7.7078,284800.0
2009-02-24 11:50:00,10.44,10.47,10.44,10.45,301600.0,7.7078,7.7299,7.7078,7.7152,301600.0
2009-02-24 12:00:00,10.46,10.47,10.42,10.43,393000.0,7.7226,7.7299,7.693,7.7004,393000.0
2009-02-24 12:10:00,10.43,10.43,10.4,10.42,301200.0,7.7004,7.7004,7.6783,7.693,301200.0
2009-02-24 12:20:00,10.42,10.43,10.4,10.42,300800.0,7.693,7.7004,7.6783,7.693,300800.0
2009-02-24 12:30:00,10.42,10.47,10.41,10.47,189200.0,7.693,7.7299,7.6856,7.7299,189200.0
2009-02-24 12:40:00,10.47,10.5,10.45,10.48,437000.0,7.7299,7.7521,7.7152,7.7373,437000.0
2009-02-24 12:50:00,10.48,10.49,10.45,10.47,220800.0,7.7373,7.7447,7.7152,7.7299,220800.0
2009-02-24 13:00:00,10.47,10.5,10.46,10.47,159600.0,7.7299,7.7521,7.7226,7.7299,159600.0
2009-02-24 13:10:00,10.47,10.47,10.44,10.47,216400.0,7.7299,7.7299,7.7078,7.7299,216400.0
2009-02-24 13:20:00,10.47,10.56,10.46,10.54,266400.0,7.7299,7.7964,7.7226,7.7816,266400.0
2009-02-24 13:30:00,10.54,10.56,10.52,10.53,276800.0,7.7816,7.7964,7.7669,7.7742,276800.0
2009-02-24 13:40:00,10.53,10.58,10.53,10.56,402200.0,7.7742,7.8112,7.7742,7.7964,402200.0
2009-02-24 13:50:00,10.56,10.6,10.56,10.58,222600.0,7.7964,7.8259,7.7964,7.8112,222600.0
2009-02-24 14:00:00,10.58,10.63,10.56,10.61,288400.0,7.8112,7.8481,7.7964,7.8333,288400.0
2009-02-24 14:10:00,10.61,10.62,10.55,10.62,606600.0,7.8333,7.8407,7.789,7.8407,606600.0
2009-02-24 14:20:00,10.62,10.66,10.6,10.62,463400.0,7.8407,7.8702,7.8259,7.8407,463400.0
2009-02-24 14:30:00,10.62,10.63,10.59,10.6,330800.0,7.8407,7.8481,7.8185,7.8259,330800.0
2009-02-24 14:40:00,10.6,10.62,10.56,10.56,394600.0,7.8259,7.8407,7.7964,7.7964,394600.0
2009-02-24 14:50:00,10.56,10.6,10.55,10.58,523000.0,7.7964,7.8259,7.789,7.8112,523000.0
2009-02-24 15:00:00,10.59,10.63,10.58,10.62,298400.0,7.8185,7.8481,7.8112,7.8407,298400.0
2009-02-24 15:10:00,10.62,10.67,10.61,10.66,394600.0,7.8407,7.8776,7.8333,7.8702,394600.0
2009-02-24 15:20:00,10.66,10.69,10.64,10.65,390400.0,7.8702,7.8924,7.8555,7.8628,390400.0
2009-02-24 15:30:00,10.65,10.67,10.62,10.63,399400.0,7.8628,7.8776,7.8407,7.8481,399400.0
2009-02-24 15:40:00,10.63,10.68,10.63,10.68,704400.0,7.8481,7.885,7.8481,7.885,704400.0
2009-02-24 15:50:00,10.68,10.69,10.65,10.65,906800.0,7.885,7.8924,7.8628,7.8628,906800.0
2009-02-25 09:30:00,10.67,10.81,10.67,10.81,521800.0,7.8776,7.981,7.8776,7.981,521800.0
2009-02-25 09:40:00,10.8,10.86,10.78,10.84,719800.0,7.9736,8.0179,7.9588,8.0031,719800.0
2009-02-25 09:50:00,10.84,10.92,10.77,10.89,538200.0,8.0031,8.0622,7.9514,8.04,538200.0
2009-02-25 10:00:00,10.89,10.89,10.83,10.87,680800.0,8.04,8.04,7.9957,8.0253,680800.0
2009-02-25 10:10:00,10.87,10.94,10.86,10.93,596000.0,8.0253,8.0769,8.0179,8.0696,596000.0
2009-02-25 10:20:00,10.93,10.97,10.92,10.96,400200.0,8.0696,8.0991,8.0622,8.0917,400200.0
2009-02-25 10:30:00,10.96,10.97,10.94,10.96,347400.0,8.0917,8.0991,8.0769,8.0917,347400.0
2009-02-25 10:40:00,10.96,10.97,10.92,10.93,524200.0,8.0917,8.0991,8.0622,8.0696,524200.0
2009-02-25 10:50:00,10.93,10.99,10.92,10.95,601200.0,8.0696,8.1139,8.0622,8.0843,601200.0
2009-02-25 11:00:00,10.95,11.02,10.94,11.01,352000.0,8.0843,8.136,8.0769,8.1286,352000.0
2009-02-25 11:10:00,11.0,11.01,10.96,11.01,445800.0,8.1212,8.1286,8.0917,8.1286,445800.0
2009-02-25 11:20:00,11.0,11.0,10.91,10.94,518800.0,8.1212,8.1212,8.0548,8.0769,518800.0
2009-02-25 11:30:00,10.94,10.96,10.89,10.9,210200.0,8.0769,8.0917,8.04,8.0474,210200.0
2009-02-25 11:40:00,10.9,10.93,10.89,10.91,414600.0,8.0474,8.0696,8.04,8.0548,414600.0
2009-02-25 11:50:00,10.91,10.93,10.9,10.91,344400.0,8.0548,8.0696,8.0474,8.0548,344400.0
2009-02-25 12:00:00,10.92,10.92,10.9,10.92,307000.0,8.0622,8.0622,8.0474,8.0622,307000.0
2009-02-25 12:10:00,10.92,10.92,10.86,10.87,487000.0,8.0622,8.0622,8.0179,8.0253,487000.0
2009-02-25 12:20:00,10.87,10.9,10.87,10.89,154400.0,8.0253,8.0474,8.0253,8.04,154400.0
2009-02-25 12:30:00,10.89,10.91,10.89,10.9,248000.0,8.04,8.0548,8.04,8.0474,248000.0
2009-02-25 12:40:00,10.9,10.91,10.88,10.9,203200.0,8.0474,8.0548,8.0326,8.0474,203200.0
2009-02-25 12:50:00,10.9,10.91,10.88,10.9,135800.0,8.0474,8.0548,8.0326,8.0474,135800.0
2009-02-25 13:00:00,10.9,10.97,10.9,10.96,221800.0,8.0474,8.0991,8.0474,8.0917,221800.0
2009-02-25 13:10:00,10.96,10.96,10.91,10.92,183000.0,8.0917,8.0917,8.0548,8.0622,183000.0
2009-02-25 13:20:00,10.92,10.96,10.92,10.93,189000.0,8.0622,8.0917,8.0622,8.0696,189000.0
2009-02-25 13:30:00,10.93,10.99,10.93,10.96,262400.0,8.0696,8.1139,8.0696,8.0917,262400.0
2009-02-25 13:40:00,10.96,11.01,10.95,10.99,356200.0,8.0917,8.1286,8.0843,8.1139,356200.0
2009-02-25 13:50:00,10.99,11.02,10.97,10.99,292400.0,8.1139,8.136,8.0991,8.1139,292400.0
2009-02-25 14:00:00,10.99,10.99,10.88,10.9,548400.0,8.1139,8.1139,8.0326,8.0474,548400.0
2009-02-25 14:10:00,10.9,10.98,10.9,10.92,645800.0,8.0474,8.1065,8.0474,8.0622,645800.0
2009-02-25 14:20:00,10.92,11.01,10.92,11.0,521600.0,8.0622,8.1286,8.0622,8.1212,521600.0
2009-02-25 14:30:00,11.0,11.01,10.95,10.96,379000.0,8.1212,8.1286,8.0843,8.0917,379000.0
2009-02-25 14:40:00,10.95,11.01,10.94,10.99,308400.0,8.0843,8.1286,8.0769,8.1139,308400.0
2009-02-25 14:50:00,10.99,11.03,10.95,10.97,347000.0,8.1139,8.1434,8.0843,8.0991,347000.0
2009-02-25 15:00:00,10.97,11.08,10.96,11.04,452600.0,8.0991,8.1803,8.0917,8.1508,452600.0
2009-02-25 15:10:00,11.04,11.13,11.01,11.12,556000.0,8.1508,8.2172,8.1286,8.2098,556000.0
2009-02-25 15:20:00,11.11,11.14,11.1,11.11,651800.0,8.2025,8.2246,8.1951,8.2025,651800.0
2009-02-25 15:30:00,11.11,11.11,11.05,11.06,498400.0,8.2025,8.2025,8.1582,8.1655,498400.0
2009-02-25 15:40:00,11.06,11.08,11.01,11.02,747600.0,8.1655,8.1803,8.1286,8.136,747600.0
2009-02-25 15:50:00,11.02,11.03,10.94,10.96,1007800.0,8.136,8.1434,8.0769,8.0917,1007800.0
2009-02-26 09:30:00,10.9,10.9,10.46,10.47,1131800.0,8.0474,8.0474,7.7226,7.7299,1131800.0
2009-02-26 09:40:00,10.47,10.51,10.38,10.43,951600.0,7.7299,7.7595,7.6635,7.7004,951600.0
2009-02-26 09:50:00,10.43,10.49,10.37,10.39,1590000.0,7.7004,7.7447,7.6561,7.6709,1590000.0
2009-02-26 10:00:00,10.4,10.45,10.27,10.27,1197200.0,7.6783,7.7152,7.5823,7.5823,1197200.0
2009-02-26 10:10:00,10.28,10.29,10.16,10.18,1373400.0,7.5897,7.5971,7.5011,7.5158,1373400.0
2009-02-26 10:20:00,10.17,10.24,10.16,10.23,1163600.0,7.5085,7.5601,7.5011,7.5528,1163600.0
2009-02-26 10:30:00,10.23,10.29,10.22,10.28,774600.0,7.5528,7.5971,7.5454,7.5897,774600.0
2009-02-26 10:40:00,10.28,10.4,10.28,10.38,831000.0,7.5897,7.6783,7.5897,7.6635,831000.0
2009-02-26 10:50:00,10.38,10.41,10.35,10.4,553000.0,7.6635,7.6856,7.6413,7.6783,553000.0
2009-02-26 11:00:00,10.4,10.42,10.37,10.4,690400.0,7.6783,7.693,7.6561,7.6783,690400.0
2009-02-26 11:10:00,10.4,10.47,10.4,10.45,762200.0,7.6783,7.7299,7.6783,7.7152,762200.0
2009-02-26 11:20:00,10.45,10.45,10.4,10.44,616600.0,7.7152,7.7152,7.6783,7.7078,616600.0
2009-02-26 11:30:00,10.44,10.47,10.44,10.44,723800.0,7.7078,7.7299,7.7078,7.7078,723800.0
2009-02-26 11:40:00,10.44,10.47,10.41,10.45,413600.0,7.7078,7.7299,7.6856,7.7152,413600.0
2009-02-26 11:50:00,10.44,10.48,10.44,10.45,380400.0,7.7078,7.7373,7.7078,7.7152,380400.0
2009-02-26 12:00:00,10.45,10.46,10.42,10.44,469400.0,7.7152,7.7226,7.693,7.7078,469400.0
2009-02-26 12:10:00,10.44,10.46,10.38,10.4,422600.0,7.7078,7.7226,7.6635,7.6783,422600.0
2009-02-26 12:20:00,10.4,10.41,10.37,10.4,303000.0,7.6783,7.6856,7.6561,7.6783,303000.0
2009-02-26 12:30:00,10.4,10.4,10.37,10.38,285800.0,7.6783,7.6783,7.6561,7.6635,285800.0
2009-02-26 12:40:00,10.38,10.41,10.38,10.41,182400.0,7.6635,7.6856,7.6635,7.6856,182400.0
2009-02-26 12:50:00,10.41,10.42,10.38,10.39,211800.0,7.6856,7.693,7.6635,7.6709,211800.0
2009-02-26 13:00:00,10.39,10.41,10.35,10.36,267200.0,7.6709,7.6856,7.6413,7.6487,267200.0
2009-02-26 13:10:00,10.35,10.38,10.33,10.37,162800.0,7.6413,7.6635,7.6266,7.6561,162800.0
2009-02-26 13:20:00,10.36,10.38,10.34,10.37,287000.0,7.6487,7.6635,7.634,7.6561,287000.0
2009-02-26 13:30:00,10.37,10.37,10.33,10.33,249000.0,7.6561,7.6561,7.6266,7.6266,249000.0
2009-02-26 13:40:00,10.33,10.41,10.33,10.4,245600.0,7.6266,7.6856,7.6266,7.6783,245600.0
2009-02-26 13:50:00,10.4,10.42,10.38,10.38,192200.0,7.6783,7.693,7.6635,7.6635,192200.0
2009-02-26 14:00:00,10.38,10.4,10.37,10.4,215600.0,7.6635,7.6783,7.6561,7.6783,215600.0
2009-02-26 14:10:00,10.4,10.42,10.39,10.4,468000.0,7.6783,7.693,7.6709,7.6783,468000.0
2009-02-26 14:20:00,10.4,10.43,10.4,10.4,331000.0,7.6783,7.7004,7.6783,7.6783,331000.0
2009-02-26 14:30:00,10.4,10.42,10.38,10.4,443200.0,7.6783,7.693,7.6635,7.6783,443200.0
2009-02-26 14:40:00,10.4,10.4,10.37,10.38,389400.0,7.6783,7.6783,7.6561,7.6635,389400.0
2009-02-26 14:50:00,10.38,10.4,10.31,10.37,673400.0,7.6635,7.6783,7.6118,7.6561,673400.0
2009-02-26 15:00:00,10.36,10.38,10.32,10.38,611200.0,7.6487,7.6635,7.6192,7.6635,611200.0
2009-02-26 15:10:00,10.38,10.4,10.36,10.38,905400.0,7.6635,7.6783,7.6487,7.6635,905400.0
2009-02-26 15:20:00,10.38,10.38,10.34,10.35,672800.0,7.6635,7.6635,7.634,7.6413,672800.0
2009-02-26 15:30:00,10.35,10.42,10.34,10.41,731000.0,7.6413,7.693,7.634,7.6856,731000.0
2009-02-26 15:40:00,10.41,10.43,10.36,10.38,966000.0,7.6856,7.7004,7.6487,7.6635,966000.0
2009-02-26 15:50:00,10.38,10.4,10.35,10.35,1209400.0,7.6635,7.6783,7.6413,7.6413,1209400.0
2009-02-27 09:30:00,10.35,10.55,10.2,10.31,1323600.0,7.6413,7.789,7.5306,7.6118,1323600.0
2009-02-27 09:40:00,10.31,10.37,10.24,10.36,801200.0,7.6118,7.6561,7.5601,7.6487,801200.0
2009-02-27 09:50:00,10.36,10.36,10.21,10.24,806200.0,7.6487,7.6487,7.538,7.5601,806200.0
2009-02-27 10:00:00,10.24,10.33,10.23,10.23,917800.0,7.5601,7.6266,7.5528,7.5528,917800.0
2009-02-27 10:10:00,10.23,10.28,10.22,10.24,760400.0,7.5528,7.5897,7.5454,7.5601,760400.0
2009-02-27 10:20:00,10.25,10.27,10.18,10.19,952600.0,7.5675,7.5823,7.5158,7.5232,952600.0
2009-02-27 10:30:00,10.19,10.27,10.19,10.26,609000.0,7.5232,7.5823,7.5232,7.5749,609000.0
2009-02-27 10:40:00,10.26,10.31,10.24,10.3,688800.0,7.5749,7.6118,7.5601,7.6044,688800.0
2009-02-27 10:50:00,10.3,10.35,10.29,10.33,534200.0,7.6044,7.6413,7.5971,7.6266,534200.0
2009-02-27 11:00:00,10.33,10.35,10.29,10.33,466200.0,7.6266,7.6413,7.5971,7.6266,466200.0
2009-02-27 11:10:00,10.33,10.33,10.26,10.28,482200.0,7.6266,7.6266,7.5749,7.5897,482200.0
2009-02-27 11:20:00,10.27,10.35,10.27,10.35,447000.0,7.5823,7.6413,7.5823,7.6413,447000.0
2009-02-27 11:30:00,10.35,10.36,10.31,10.35,331800.0,7.6413,7.6487,7.6118,7.6413,331800.0
2009-02-27 11:40:00,10.35,10.36,10.32,10.33,567800.0,7.6413,7.6487,7.6192,7.6266,567800.0
2009-02-27 11:50:00,10.32,10.35,10.31,10.33,428600.0,7.6192,7.6413,7.6118,7.6266,428600.0
2009-02-27 12:00:00,10.34,10.34,10.3,10.33,428800.0,7.634,7.634,7.6044,7.6266,428800.0
2009-02-27 12:10:00,10.33,10.33,10.28,10.29,561400.0,7.6266,7.6266,7.5897,7.5971,561400.0
2009-02-27 12:20:00,10.29,10.36,10.28,10.33,227000.0,7.5971,7.6487,7.5897,7.6266,227000.0
2009-02-27 12:30:00,10.33,10.38,10.31,10.37,437400.0,7.6266,7.6635,7.6118,7.6561,437400.0
2009-02-27 12:40:00,10.38,10.39,10.36,10.38,625600.0,7.6635,7.6709,7.6487,7.6635,625600.0
2009-02-27 12:50:00,10.39,10.4,10.38,10.39,112400.0,7.6709,7.6783,7.6635,7.6709,112400.0
2009-02-27 13:00:00,10.4,10.4,10.37,10.38,559800.0,7.6783,7.6783,7.6561,7.6635,559800.0
2009-02-27 13:10:00,10.38,10.39,10.34,10.36,589800.0,7.6635,7.6709,7.634,7.6487,589800.0
2009-02-27 13:20:00,10.36,10.38,10.36,10.37,142000.0,7.6487,7.6635,7.6487,7.6561,142000.0
2009-02-27 13:30:00,10.37,10.38,10.28,10.34,490000.0,7.6561,7.6635,7.5897,7.634,490000.0
2009-02-27 13:40:00,10.34,10.4,10.33,10.4,187600.0,7.634,7.6783,7.6266,7.6783,187600.0
2009-02-27 13:50:00,10.4,10.42,10.37,10.39,255000.0,7.6783,7.693,7.6561,7.6709,255000.0
2009-02-27 14:00:00,10.39,10.43,10.36,10.38,295800.0,7.6709,7.7004,7.6487,7.6635,295800.0
2009-02-27 14:10:00,10.38,10.38,10.35,10.38,383800.0,7.6635,7.6635,7.6413,7.6635,383800.0
2009-02-27 14:20:00,10.38,10.41,10.36,10.38,419400.0,7.6635,7.6856,7.6487,7.6635,419400.0
2009-02-27 14:30:00,10.38,10.39,10.36,10.38,299000.0,7.6635,7.6709,7.6487,7.6635,299000.0
2009-02-27 14:40:00,10.37,10.43,10.37,10.4,470800.0,7.6561,7.7004,7.6561,7.6783,470800.0
2009-02-27 14:50:00,10.4,10.49,10.4,10.49,458800.0,7.6783,7.7447,7.6783,7.7447,458800.0
2009-02-27 15:00:00,10.49,10.49,10.4,10.43,320800.0,7.7447,7.7447,7.6783,7.7004,320800.0
2009-02-27 15:10:00,10.43,10.43,10.34,10.36,659600.0,7.7004,7.7004,7.634,7.6487,659600.0
2009-02-27 15:20:00,10.36,10.43,10.34,10.38,483600.0,7.6487,7.7004,7.634,7.6635,483600.0
2009-02-27 15:30:00,10.38,10.42,10.34,10.36,625000.0,7.6635,7.693,7.634,7.6487,625000.0
2009-02-27 15:40:00,10.35,10.47,10.34,10.46,945800.0,7.6413,7.7299,7.634,7.7226,945800.0
2009-02-27 15:50:00,10.46,10.47,10.32,10.35,3072600.0,7.7226,7.7299,7.6192,7.6413,3072600.0
2009-03-02 09:30:00,10.18,10.28,10.0,10.15,616600.0,7.5158,7.5897,7.3829,7.4937,616600.0
2009-03-02 09:40:00,10.15,10.27,10.15,10.24,332600.0,7.4937,7.5823,7.4937,7.5601,332600.0
2009-03-02 09:50:00,10.24,10.33,10.24,10.29,371000.0,7.5601,7.6266,7.5601,7.5971,371000.0
2009-03-02 10:00:00,10.29,10.33,10.22,10.24,428000.0,7.5971,7.6266,7.5454,7.5601,428000.0
2009-03-02 10:10:00,10.24,10.26,10.19,10.21,319600.0,7.5601,7.5749,7.5232,7.538,319600.0
2009-03-02 10:20:00,10.21,10.24,10.2,10.21,337000.0,7.538,7.5601,7.5306,7.538,337000.0
2009-03-02 10:30:00,10.2,10.25,10.19,10.25,371600.0,7.5306,7.5675,7.5232,7.5675,371600.0
2009-03-02 10:40:00,10.25,10.27,10.17,10.17,198600.0,7.5675,7.5823,7.5085,7.5085,198600.0
2009-03-02 10:50:00,10.17,10.22,10.17,10.18,189400.0,7.5085,7.5454,7.5085,7.5158,189400.0
2009-03-02 11:00:00,10.18,10.22,10.15,10.21,288400.0,7.5158,7.5454,7.4937,7.538,288400.0
2009-03-02 11:10:00,10.21,10.25,10.2,10.22,301200.0,7.538,7.5675,7.5306,7.5454,301200.0
2009-03-02 11:20:00,10.22,10.22,10.19,10.21,259600.0,7.5454,7.5454,7.5232,7.538,259600.0
2009-03-02 11:30:00,10.21,10.25,10.21,10.25,216200.0,7.538,7.5675,7.538,7.5675,216200.0
2009-03-02 11:40:00,10.25,10.26,10.24,10.26,284600.0,7.5675,7.5749,7.5601,7.5749,284600.0
2009-03-02 11:50:00,10.25,10.27,10.25,10.26,284800.0,7.5675,7.5823,7.5675,7.5749,284800.0
2009-03-02 12:00:00,10.26,10.29,10.25,10.26,343200.0,7.5749,7.5971,7.5675,7.5749,343200.0
2009-03-02 12:10:00,10.25,10.26,10.24,10.24,237400.0,7.5675,7.5749,7.5601,7.5601,237400.0
2009-03-02 12:20:00,10.24,10.26,10.22,10.23,295400.0,7.5601,7.5749,7.5454,7.5528,295400.0
2009-03-02 12:30:00,10.22,10.26,10.21,10.25,239000.0,7.5454,7.5749,7.538,7.5675,239000.0
2009-03-02 12:40:00,10.25,10.26,10.25,10.26,208800.0,7.5675,7.5749,7.5675,7.5749,208800.0
2009-03-02 12:50:00,10.26,10.29,10.25,10.25,307000.0,7.5749,7.5971,7.5675,7.5675,307000.0
2009-03-02 13:00:00,10.26,10.31,10.25,10.29,240200.0,7.5749,7.6118,7.5675,7.5971,240200.0
2009-03-02 13:10:00,10.29,10.29,10.25,10.27,239200.0,7.5971,7.5971,7.5675,7.5823,239200.0
2009-03-02 13:20:00,10.27,10.29,10.25,10.28,260600.0,7.5823,7.5971,7.5675,7.5897,260600.0
2009-03-02 13:30:00,10.28,10.28,10.24,10.25,143200.0,7.5897,7.5897,7.5601,7.5675,143200.0
2009-03-02 13:40:00,10.24,10.27,10.24,10.24,138600.0,7.5601,7.5823,7.5601,7.5601,138600.0
2009-03-02 13:50:00,10.24,10.28,10.24,10.27,141600.0,7.5601,7.5897,7.5601,7.5823,141600.0
2009-03-02 14:00:00,10.27,10.29,10.25,10.27,277200.0,7.5823,7.5971,7.5675,7.5823,277200.0
2009-03-02 14:10:00,10.27,10.28,10.26,10.26,275800.0,7.5823,7.5897,7.5749,7.5749,275800.0
2009-03-02 14:20:00,10.26,10.27,10.25,10.26,150600.0,7.5749,7.5823,7.5675,7.5749,150600.0
2009-03-02 14:30:00,10.26,10.3,10.26,10.28,320000.0,7.5749,7.6044,7.5749,7.5897,320000.0
2009-03-02 14:40:00,10.28,10.29,10.25,10.26,264200.0,7.5897,7.5971,7.5675,7.5749,264200.0
2009-03-02 14:50:00,10.26,10.28,10.24,10.25,504200.0,7.5749,7.5897,7.5601,7.5675,504200.0
2009-03-02 15:00:00,10.25,10.26,10.22,10.23,279800.0,7.5675,7.5749,7.5454,7.5528,279800.0
2009-03-02 15:10:00,10.23,10.23,10.2,10.2,300600.0,7.5528,7.5528,7.5306,7.5306,300600.0
2009-03-02 15:20:00,10.2,10.24,10.19,10.23,825000.0,7.5306,7.5601,7.5232,7.5528,825000.0
2009-03-02 15:30:00,10.24,10.24,10.17,10.18,609000.0,7.5601,7.5601,7.5085,7.5158,609000.0
2009-03-02 15:40:00,10.18,10.18,10.12,10.13,864000.0,7.5158,7.5158,7.4715,7.4789,864000.0
2009-03-02 15:50:00,10.13,10.21,10.13,10.18,1209000.0,7.4789,7.538,7.4789,7.5158,1209000.0
2009-03-03 09:30:00,10.24,10.48,10.15,10.3,550400.0,7.5601,7.7373,7.4937,7.6044,550400.0
2009-03-03 09:40:00,10.3,10.35,10.18,10.25,1123800.0,7.6044,7.6413,7.5158,7.5675,1123800.0
2009-03-03 09:50:00,10.25,10.33,10.24,10.29,285600.0,7.5675,7.6266,7.5601,7.5971,285600.0
2009-03-03 10:00:00,10.29,10.3,10.18,10.2,457600.0,7.5971,7.6044,7.5158,7.5306,457600.0
2009-03-03 10:10:00,10.19,10.19,10.09,10.09,414000.0,7.5232,7.5232,7.4494,7.4494,414000.0
2009-03-03 10:20:00,10.09,10.15,10.09,10.15,335000.0,7.4494,7.4937,7.4494,7.4937,335000.0
2009-03-03 10:30:00,10.15,10.19,10.13,10.17,191400.0,7.4937,7.5232,7.4789,7.5085,191400.0
2009-03-03 10:40:00,10.17,10.19,10.13,10.14,218400.0,7.5085,7.5232,7.4789,7.4863,218400.0
2009-03-03 10:50:00,10.15,10.17,10.1,10.17,421400.0,7.4937,7.5085,7.4568,7.5085,421400.0
2009-03-03 11:00:00,10.16,10.18,10.13,10.14,156600.0,7.5011,7.5158,7.4789,7.4863,156600.0
2009-03-03 11:10:00,10.14,10.15,10.1,10.11,326000.0,7.4863,7.4937,7.4568,7.4642,326000.0
2009-03-03 11:20:00,10.11,10.13,10.09,10.09,243200.0,7.4642,7.4789,7.4494,7.4494,243200.0
2009-03-03 11:30:00,10.09,10.13,10.08,10.12,511800.0,7.4494,7.4789,7.442,7.4715,511800.0
2009-03-03 11:40:00,10.12,10.13,10.09,10.11,202000.0,7.4715,7.4789,7.4494,7.4642,202000.0
2009-03-03 11:50:00,10.11,10.17,10.11,10.15,415600.0,7.4642,7.5085,7.4642,7.4937,415600.0
2009-03-03 12:00:00,10.15,10.18,10.14,10.15,194800.0,7.4937,7.5158,7.4863,7.4937,194800.0
2009-03-03 12:10:00,10.15,10.18,10.14,10.17,209000.0,7.4937,7.5158,7.4863,7.5085,209000.0
2009-03-03 12:20:00,10.16,10.22,10.16,10.21,296200.0,7.5011,7.5454,7.5011,7.538,296200.0
2009-03-03 12:30:00,10.21,10.22,10.17,10.17,238800.0,7.538,7.5454,7.5085,7.5085,238800.0
2009-03-03 12:40:00,10.18,10.2,10.17,10.19,132600.0,7.5158,7.5306,7.5085,7.5232,132600.0
2009-03-03 12:50:00,10.2,10.2,10.15,10.15,97600.0,7.5306,7.5306,7.4937,7.4937,97600.0
2009-03-03 13:00:00,10.15,10.15,10.13,10.15,180600.0,7.4937,7.4937,7.4789,7.4937,180600.0
2009-03-03 13:10:00,10.15,10.18,10.13,10.16,167800.0,7.4937,7.5158,7.4789,7.5011,167800.0
2009-03-03 13:20:00,10.16,10.18,10.12,10.12,255800.0,7.5011,7.5158,7.4715,7.4715,255800.0
2009-03-03 13:30:00,10.12,10.13,10.09,10.09,262400.0,7.4715,7.4789,7.4494,7.4494,262400.0
2009-03-03 13:40:00,10.09,10.14,10.08,10.1,262400.0,7.4494,7.4863,7.442,7.4568,262400.0
2009-03-03 13:50:00,10.1,10.18,10.1,10.17,214000.0,7.4568,7.5158,7.4568,7.5085,214000.0
2009-03-03 14:00:00,10.17,10.2,10.15,10.18,213600.0,7.5085,7.5306,7.4937,7.5158,213600.0
2009-03-03 14:10:00,10.18,10.19,10.14,10.15,290000.0,7.5158,7.5232,7.4863,7.4937,290000.0
2009-03-03 14:20:00,10.15,10.18,10.14,10.17,470600.0,7.4937,7.5158,7.4863,7.5085,470600.0
2009-03-03 14:30:00,10.17,10.26,10.15,10.24,818800.0,7.5085,7.5749,7.4937,7.5601,818800.0
2009-03-03 14:40:00,10.24,10.26,10.2,10.22,373600.0,7.5601,7.5749,7.5306,7.5454,373600.0
2009-03-03 14:50:00,10.22,10.24,10.19,10.22,317400.0,7.5454,7.5601,7.5232,7.5454,317400.0
2009-03-03 15:00:00,10.22,10.24,10.17,10.17,407800.0,7.5454,7.5601,7.5085,7.5085,407800.0
2009-03-03 15:10:00,10.17,10.2,10.15,10.18,395200.0,7.5085,7.5306,7.4937,7.5158,395200.0
2009-03-03 15:20:00,10.18,10.21,10.15,10.15,360400.0,7.5158,7.538,7.4937,7.4937,360400.0
2009-03-03 15:30:00,10.15,10.18,10.12,10.13,457600.0,7.4937,7.5158,7.4715,7.4789,457600.0
2009-03-03 15:40:00,10.13,10.14,10.1,10.1,676800.0,7.4789,7.4863,7.4568,7.4568,676800.0
2009-03-03 15:50:00,10.1,10.15,10.09,10.1,1050600.0,7.4568,7.4937,7.4494,7.4568,1050600.0
2009-03-04 09:30:00,10.24,10.31,10.14,10.19,732600.0,7.5601,7.6118,7.4863,7.5232,732600.0
2009-03-04 09:40:00,10.18,10.23,10.17,10.2,646000.0,7.5158,7.5528,7.5085,7.5306,646000.0
2009-03-04 09:50:00,10.2,10.23,10.17,10.18,520800.0,7.5306,7.5528,7.5085,7.5158,520800.0
2009-03-04 10:00:00,10.18,10.2,10.15,10.17,325000.0,7.5158,7.5306,7.4937,7.5085,325000.0
2009-03-04 10:10:00,10.17,10.17,10.09,10.1,591000.0,7.5085,7.5085,7.4494,7.4568,591000.0
2009-03-04 10:20:00,10.1,10.17,10.1,10.13,357600.0,7.4568,7.5085,7.4568,7.4789,357600.0
2009-03-04 10:30:00,10.13,10.13,10.08,10.1,278800.0,7.4789,7.4789,7.442,7.4568,278800.0
2009-03-04 10:40:00,10.1,10.15,10.1,10.11,299200.0,7.4568,7.4937,7.4568,7.4642,299200.0
2009-03-04 10:50:00,10.11,10.14,10.08,10.12,421600.0,7.4642,7.4863,7.442,7.4715,421600.0
2009-03-04 11:00:00,10.13,10.2,10.12,10.19,490400.0,7.4789,7.5306,7.4715,7.5232,490400.0
2009-03-04 11:10:00,10.19,10.22,10.19,10.21,366000.0,7.5232,7.5454,7.5232,7.538,366000.0
2009-03-04 11:20:00,10.21,10.26,10.2,10.26,365800.0,7.538,7.5749,7.5306,7.5749,365800.0
2009-03-04 11:30:00,10.26,10.27,10.22,10.22,324600.0,7.5749,7.5823,7.5454,7.5454,324600.0
2009-03-04 11:40:00,10.22,10.22,10.18,10.19,171000.0,7.5454,7.5454,7.5158,7.5232,171000.0
2009-03-04 11:50:00,10.19,10.24,10.19,10.23,187000.0,7.5232,7.5601,7.5232,7.5528,187000.0
2009-03-04 12:00:00,10.24,10.25,10.2,10.21,177200.0,7.5601,7.5675,7.5306,7.538,177200.0
2009-03-04 12:10:00,10.22,10.24,10.21,10.21,187400.0,7.5454,7.5601,7.538,7.538,187400.0
2009-03-04 12:20:00,10.21,10.22,10.19,10.2,188400.0,7.538,7.5454,7.5232,7.5306,188400.0
2009-03-04 12:30:00,10.2,10.22,10.18,10.21,166600.0,7.5306,7.5454,7.5158,7.538,166600.0
2009-03-04 12:40:00,10.21,10.21,10.18,10.18,108200.0,7.538,7.538,7.5158,7.5158,108200.0
2009-03-04 12:50:00,10.18,10.22,10.18,10.22,190000.0,7.5158,7.5454,7.5158,7.5454,190000.0
2009-03-04 13:00:00,10.22,10.26,10.22,10.26,153600.0,7.5454,7.5749,7.5454,7.5749,153600.0
2009-03-04 13:10:00,10.26,10.29,10.24,10.28,190200.0,7.5749,7.5971,7.5601,7.5897,190200.0
2009-03-04 13:20:00,10.29,10.29,10.28,10.29,119400.0,7.5971,7.5971,7.5897,7.5971,119400.0
2009-03-04 13:30:00,10.28,10.31,10.24,10.24,190800.0,7.5897,7.6118,7.5601,7.5601,190800.0
2009-03-04 13:40:00,10.24,10.31,10.24,10.31,135400.0,7.5601,7.6118,7.5601,7.6118,135400.0
2009-03-04 13:50:00,10.31,10.31,10.26,10.26,159800.0,7.6118,7.6118,7.5749,7.5749,159800.0
2009-03-04 14:00:00,10.26,10.33,10.24,10.33,383600.0,7.5749,7.6266,7.5601,7.6266,383600.0
2009-03-04 14:10:00,10.34,10.44,10.33,10.4,408000.0,7.634,7.7078,7.6266,7.6783,408000.0
2009-03-04 14:20:00,10.4,10.42,10.36,10.37,419000.0,7.6783,7.693,7.6487,7.6561,419000.0
2009-03-04 14:30:00,10.37,10.4,10.35,10.38,326000.0,7.6561,7.6783,7.6413,7.6635,326000.0
2009-03-04 14:40:00,10.38,10.45,10.37,10.4,389200.0,7.6635,7.7152,7.6561,7.6783,389200.0
2009-03-04 14:50:00,10.4,10.5,10.4,10.48,358600.0,7.6783,7.7521,7.6783,7.7373,358600.0
2009-03-04 15:00:00,10.47,10.47,10.4,10.41,354200.0,7.7299,7.7299,7.6783,7.6856,354200.0
2009-03-04 15:10:00,10.41,10.45,10.41,10.42,278600.0,7.6856,7.7152,7.6856,7.693,278600.0
2009-03-04 15:20:00,10.42,10.42,10.37,10.42,350400.0,7.693,7.693,7.6561,7.693,350400.0
2009-03-04 15:30:00,10.42,10.43,10.38,10.39,455400.0,7.693,7.7004,7.6635,7.6709,455400.0
2009-03-04 15:40:00,10.39,10.39,10.35,10.35,518600.0,7.6709,7.6709,7.6413,7.6413,518600.0
2009-03-04 15:50:00,10.35,10.35,10.29,10.3,750800.0,7.6413,7.6413,7.5971,7.6044,750800.0
2009-03-05 09:30:00,10.15,10.24,10.09,10.22,497600.0,7.4937,7.5601,7.4494,7.5454,497600.0
2009-03-05 09:40:00,10.23,10.36,10.22,10.26,616200.0,7.5528,7.6487,7.5454,7.5749,616200.0
2009-03-05 09:50:00,10.25,10.27,10.19,10.23,350200.0,7.5675,7.5823,7.5232,7.5528,350200.0
2009-03-05 10:00:00,10.23,10.26,10.13,10.14,320600.0,7.5528,7.5749,7.4789,7.4863,320600.0
2009-03-05 10:10:00,10.14,10.14,10.07,10.11,364800.0,7.4863,7.4863,7.4346,7.4642,364800.0
2009-03-05 10:20:00,10.11,10.14,10.09,10.12,355400.0,7.4642,7.4863,7.4494,7.4715,355400.0
2009-03-05 10:30:00,10.12,10.15,10.1,10.13,244800.0,7.4715,7.4937,7.4568,7.4789,244800.0
2009-03-05 10:40:00,10.13,10.15,10.08,10.1,393000.0,7.4789,7.4937,7.442,7.4568,393000.0
2009-03-05 10:50:00,10.1,10.11,10.06,10.1,670200.0,7.4568,7.4642,7.4272,7.4568,670200.0
2009-03-05 11:00:00,10.1,10.12,10.09,10.1,444800.0,7.4568,7.4715,7.4494,7.4568,444800.0
2009-03-05 11:10:00,10.1,10.12,10.05,10.08,331800.0,7.4568,7.4715,7.4199,7.442,331800.0
2009-03-05 11:20:00,10.09,10.1,10.06,10.1,583400.0,7.4494,7.4568,7.4272,7.4568,583400.0
2009-03-05 11:30:00,10.1,10.12,10.08,10.11,249400.0,7.4568,7.4715,7.442,7.4642,249400.0
2009-03-05 11:40:00,10.11,10.11,10.09,10.11,167200.0,7.4642,7.4642,7.4494,7.4642,167200.0
2009-03-05 11:50:00,10.11,10.11,10.08,10.1,261000.0,7.4642,7.4642,7.442,7.4568,261000.0
2009-03-05 12:00:00,10.11,10.11,10.07,10.1,260800.0,7.4642,7.4642,7.4346,7.4568,260800.0
2009-03-05 12:10:00,10.09,10.12,10.08,10.12,298000.0,7.4494,7.4715,7.442,7.4715,298000.0
2009-03-05 12:20:00,10.12,10.15,10.11,10.13,174800.0,7.4715,7.4937,7.4642,7.4789,174800.0
2009-03-05 12:30:00,10.13,10.13,10.1,10.11,98000.0,7.4789,7.4789,7.4568,7.4642,98000.0
2009-03-05 12:40:00,10.1,10.13,10.1,10.11,191400.0,7.4568,7.4789,7.4568,7.4642,191400.0
2009-03-05 12:50:00,10.11,10.13,10.11,10.13,135400.0,7.4642,7.4789,7.4642,7.4789,135400.0
2009-03-05 13:00:00,10.12,10.18,10.11,10.18,287000.0,7.4715,7.5158,7.4642,7.5158,287000.0
2009-03-05 13:10:00,10.18,10.21,10.18,10.2,275000.0,7.5158,7.538,7.5158,7.5306,275000.0
2009-03-05 13:20:00,10.2,10.21,10.13,10.14,110600.0,7.5306,7.538,7.4789,7.4863,110600.0
2009-03-05 13:30:00,10.13,10.14,10.1,10.13,212400.0,7.4789,7.4863,7.4568,7.4789,212400.0
2009-03-05 13:40:00,10.13,10.15,10.09,10.09,230600.0,7.4789,7.4937,7.4494,7.4494,230600.0
2009-03-05 13:50:00,10.09,10.11,10.09,10.1,130200.0,7.4494,7.4642,7.4494,7.4568,130200.0
2009-03-05 14:00:00,10.1,10.1,10.08,10.08,118800.0,7.4568,7.4568,7.442,7.442,118800.0
2009-03-05 14:10:00,10.09,10.13,10.08,10.12,215600.0,7.4494,7.4789,7.442,7.4715,215600.0
2009-03-05 14:20:00,10.12,10.13,10.06,10.09,389600.0,7.4715,7.4789,7.4272,7.4494,389600.0
2009-03-05 14:30:00,10.09,10.11,10.07,10.09,317800.0,7.4494,7.4642,7.4346,7.4494,317800.0
2009-03-05 14:40:00,10.1,10.11,10.08,10.09,269800.0,7.4568,7.4642,7.442,7.4494,269800.0
2009-03-05 14:50:00,10.09,10.09,10.04,10.05,630400.0,7.4494,7.4494,7.4125,7.4199,630400.0
2009-03-05 15:00:00,10.05,10.09,10.05,10.06,518400.0,7.4199,7.4494,7.4199,7.4272,518400.0
2009-03-05 15:10:00,10.06,10.12,10.06,10.07,537600.0,7.4272,7.4715,7.4272,7.4346,537600.0
2009-03-05 15:20:00,10.07,10.08,10.02,10.03,517400.0,7.4346,7.442,7.3977,7.4051,517400.0
2009-03-05 15:30:00,10.03,10.06,9.97,9.99,746000.0,7.4051,7.4272,7.3608,7.3756,746000.0
2009-03-05 15:40:00,9.99,10.07,9.97,10.06,1232600.0,7.3756,7.4346,7.3608,7.4272,1232600.0
2009-03-05 15:50:00,10.07,10.09,10.04,10.08,1183800.0,7.4346,7.4494,7.4125,7.442,1183800.0
2009-03-06 09:30:00,9.95,10.24,9.95,10.06,895400.0,7.346,7.5601,7.346,7.4272,895400.0
2009-03-06 09:40:00,10.06,10.17,10.03,10.04,885800.0,7.4272,7.5085,7.4051,7.4125,885800.0
2009-03-06 09:50:00,10.04,10.04,9.93,9.94,837200.0,7.4125,7.4125,7.3313,7.3386,837200.0
2009-03-06 10:00:00,9.94,9.95,9.85,9.9,822800.0,7.3386,7.346,7.2722,7.3091,822800.0
2009-03-06 10:10:00,9.9,9.97,9.87,9.88,964400.0,7.3091,7.3608,7.287,7.2943,964400.0
2009-03-06 10:20:00,9.88,9.89,9.84,9.88,596000.0,7.2943,7.3017,7.2648,7.2943,596000.0
2009-03-06 10:30:00,9.88,9.88,9.84,9.88,510800.0,7.2943,7.2943,7.2648,7.2943,510800.0
2009-03-06 10:40:00,9.88,9.95,9.88,9.89,329800.0,7.2943,7.346,7.2943,7.3017,329800.0
2009-03-06 10:50:00,9.9,9.9,9.81,9.81,435200.0,7.3091,7.3091,7.2427,7.2427,435200.0
2009-03-06 11:00:00,9.81,9.82,9.78,9.82,390400.0,7.2427,7.2501,7.2205,7.2501,390400.0
2009-03-06 11:10:00,9.82,9.87,9.81,9.84,326400.0,7.2501,7.287,7.2427,7.2648,326400.0
2009-03-06 11:20:00,9.84,9.92,9.81,9.92,547200.0,7.2648,7.3239,7.2427,7.3239,547200.0
2009-03-06 11:30:00,9.92,9.94,9.9,9.9,382000.0,7.3239,7.3386,7.3091,7.3091,382000.0
2009-03-06 11:40:00,9.9,9.91,9.86,9.88,292400.0,7.3091,7.3165,7.2796,7.2943,292400.0
2009-03-06 11:50:00,9.88,9.94,9.88,9.92,234600.0,7.2943,7.3386,7.2943,7.3239,234600.0
2009-03-06 12:00:00,9.92,9.97,9.92,9.96,271600.0,7.3239,7.3608,7.3239,7.3534,271600.0
2009-03-06 12:10:00,9.96,9.97,9.93,9.93,216200.0,7.3534,7.3608,7.3313,7.3313,216200.0
2009-03-06 12:20:00,9.93,9.93,9.86,9.86,231400.0,7.3313,7.3313,7.2796,7.2796,231400.0
2009-03-06 12:30:00,9.86,9.88,9.85,9.86,311400.0,7.2796,7.2943,7.2722,7.2796,311400.0
2009-03-06 12:40:00,9.86,9.89,9.85,9.86,404800.0,7.2796,7.3017,7.2722,7.2796,404800.0
2009-03-06 12:50:00,9.87,9.9,9.86,9.9,139600.0,7.287,7.3091,7.2796,7.3091,139600.0
2009-03-06 13:00:00,9.9,9.91,9.89,9.9,109200.0,7.3091,7.3165,7.3017,7.3091,109200.0
2009-03-06 13:10:00,9.9,9.9,9.85,9.86,183000.0,7.3091,7.3091,7.2722,7.2796,183000.0
2009-03-06 13:20:00,9.85,9.86,9.85,9.85,151400.0,7.2722,7.2796,7.2722,7.2722,151400.0
2009-03-06 13:30:00,9.85,9.86,9.82,9.83,234400.0,7.2722,7.2796,7.2501,7.2574,234400.0
2009-03-06 13:40:00,9.84,9.84,9.79,9.81,491800.0,7.2648,7.2648,7.2279,7.2427,491800.0
2009-03-06 13:50:00,9.81,9.86,9.8,9.86,245800.0,7.2427,7.2796,7.2353,7.2796,245800.0
2009-03-06 14:00:00,9.86,9.92,9.85,9.88,380000.0,7.2796,7.3239,7.2722,7.2943,380000.0
2009-03-06 14:10:00,9.88,9.88,9.83,9.84,239600.0,7.2943,7.2943,7.2574,7.2648,239600.0
2009-03-06 14:20:00,9.84,9.86,9.83,9.86,262400.0,7.2648,7.2796,7.2574,7.2796,262400.0
2009-03-06 14:30:00,9.86,9.86,9.81,9.83,287000.0,7.2796,7.2796,7.2427,7.2574,287000.0
2009-03-06 14:40:00,9.83,9.83,9.78,9.78,341800.0,7.2574,7.2574,7.2205,7.2205,341800.0
2009-03-06 14:50:00,9.78,9.81,9.77,9.77,400400.0,7.2205,7.2427,7.2131,7.2131,400400.0
2009-03-06 15:00:00,9.77,9.79,9.74,9.78,451400.0,7.2131,7.2279,7.191,7.2205,451400.0
2009-03-06 15:10:00,9.78,9.84,9.77,9.82,702400.0,7.2205,7.2648,7.2131,7.2501,702400.0
2009-03-06 15:20:00,9.82,9.85,9.79,9.79,637400.0,7.2501,7.2722,7.2279,7.2279,637400.0
2009-03-06 15:30:00,9.79,9.86,9.79,9.81,493000.0,7.2279,7.2796,7.2279,7.2427,493000.0
2009-03-06 15:40:00,9.81,9.9,9.81,9.85,762600.0,7.2427,7.3091,7.2427,7.2722,762600.0
2009-03-06 15:50:00,9.85,9.97,9.84,9.93,1325400.0,7.2722,7.3608,7.2648,7.3313,1325400.0
2009-03-09 09:30:00,9.87,9.96,9.76,9.9,397200.0,7.287,7.3534,7.2058,7.3091,397200.0
2009-03-09 09:40:00,9.91,10.04,9.9,9.99,778000.0,7.3165,7.4125,7.3091,7.3756,778000.0
2009-03-09 09:50:00,9.98,9.98,9.83,9.83,414600.0,7.3682,7.3682,7.2574,7.2574,414600.0
2009-03-09 10:00:00,9.83,9.87,9.8,9.84,608800.0,7.2574,7.287,7.2353,7.2648,608800.0
2009-03-09 10:10:00,9.84,9.88,9.81,9.86,774000.0,7.2648,7.2943,7.2427,7.2796,774000.0
2009-03-09 10:20:00,9.86,9.88,9.84,9.84,231000.0,7.2796,7.2943,7.2648,7.2648,231000.0
2009-03-09 10:30:00,9.84,9.86,9.78,9.81,344600.0,7.2648,7.2796,7.2205,7.2427,344600.0
2009-03-09 10:40:00,9.81,9.9,9.81,9.85,341800.0,7.2427,7.3091,7.2427,7.2722,341800.0
2009-03-09 10:50:00,9.85,9.9,9.85,9.87,310000.0,7.2722,7.3091,7.2722,7.287,310000.0
2009-03-09 11:00:00,9.86,9.92,9.86,9.9,665800.0,7.2796,7.3239,7.2796,7.3091,665800.0
2009-03-09 11:10:00,9.9,9.92,9.9,9.9,285200.0,7.3091,7.3239,7.3091,7.3091,285200.0
2009-03-09 11:20:00,9.9,9.92,9.9,9.9,313800.0,7.3091,7.3239,7.3091,7.3091,313800.0
2009-03-09 11:30:00,9.9,9.9,9.88,9.89,374200.0,7.3091,7.3091,7.2943,7.3017,374200.0
2009-03-09 11:40:00,9.89,9.9,9.85,9.85,269600.0,7.3017,7.3091,7.2722,7.2722,269600.0
2009-03-09 11:50:00,9.85,9.88,9.82,9.87,520400.0,7.2722,7.2943,7.2501,7.287,520400.0
2009-03-09 12:00:00,9.87,9.88,9.84,9.85,451800.0,7.287,7.2943,7.2648,7.2722,451800.0
2009-03-09 12:10:00,9.85,9.92,9.85,9.9,683800.0,7.2722,7.3239,7.2722,7.3091,683800.0
2009-03-09 12:20:00,9.9,9.92,9.88,9.89,243800.0,7.3091,7.3239,7.2943,7.3017,243800.0
2009-03-09 12:30:00,9.9,9.9,9.87,9.88,309400.0,7.3091,7.3091,7.287,7.2943,309400.0
2009-03-09 12:40:00,9.88,9.89,9.86,9.87,324400.0,7.2943,7.3017,7.2796,7.287,324400.0
2009-03-09 12:50:00,9.86,9.87,9.81,9.81,239000.0,7.2796,7.287,7.2427,7.2427,239000.0
2009-03-09 13:00:00,9.81,9.81,9.8,9.81,457600.0,7.2427,7.2427,7.2353,7.2427,457600.0
2009-03-09 13:10:00,9.81,9.81,9.77,9.81,729800.0,7.2427,7.2427,7.2131,7.2427,729800.0
2009-03-09 13:20:00,9.81,9.81,9.78,9.8,294200.0,7.2427,7.2427,7.2205,7.2353,294200.0
2009-03-09 13:30:00,9.8,9.8,9.79,9.79,271400.0,7.2353,7.2353,7.2279,7.2279,271400.0
2009-03-09 13:40:00,9.8,9.83,9.79,9.81,564600.0,7.2353,7.2574,7.2279,7.2427,564600.0
2009-03-09 13:50:00,9.81,9.85,9.81,9.83,532200.0,7.2427,7.2722,7.2427,7.2574,532200.0
2009-03-09 14:00:00,9.84,9.88,9.83,9.85,521400.0,7.2648,7.2943,7.2574,7.2722,521400.0
2009-03-09 14:10:00,9.85,9.85,9.8,9.8,291200.0,7.2722,7.2722,7.2353,7.2353,291200.0
2009-03-09 14:20:00,9.81,9.81,9.78,9.79,294800.0,7.2427,7.2427,7.2205,7.2279,294800.0
2009-03-09 14:30:00,9.79,9.8,9.76,9.77,393800.0,7.2279,7.2353,7.2058,7.2131,393800.0
2009-03-09 14:40:00,9.77,9.78,9.74,9.74,508600.0,7.2131,7.2205,7.191,7.191,508600.0
2009-03-09 14:50:00,9.74,9.76,9.74,9.75,370600.0,7.191,7.2058,7.191,7.1984,370600.0
2009-03-09 15:00:00,9.75,9.78,9.72,9.74,444200.0,7.1984,7.2205,7.1762,7.191,444200.0
2009-03-09 15:10:00,9.74,9.74,9.7,9.71,437600.0,7.191,7.191,7.1615,7.1688,437600.0
2009-03-09 15:20:00,9.71,9.77,9.7,9.74,1034800.0,7.1688,7.2131,7.1615,7.191,1034800.0
2009-03-09 15:30:00,9.74,9.78,9.72,9.72,692600.0,7.191,7.2205,7.1762,7.1762,692600.0
2009-03-09 15:40:00,9.72,9.77,9.71,9.72,843600.0,7.1762,7.2131,7.1688,7.1762,843600.0
2009-03-09 15:50:00,9.72,9.77,9.72,9.73,992000.0,7.1762,7.2131,7.1762,7.1836,992000.0
2009-03-10 09:30:00,10.24,10.72,10.03,10.6,2373000.0,7.5601,7.9145,7.4051,7.8259,2373000.0
2009-03-10 09:40:00,10.59,10.63,10.4,10.49,1548200.0,7.8185,7.8481,7.6783,7.7447,1548200.0
2009-03-10 09:50:00,10.49,10.71,10.45,10.71,1199400.0,7.7447,7.9071,7.7152,7.9071,1199400.0
2009-03-10 10:00:00,10.71,10.76,10.6,10.69,1491200.0,7.9071,7.944,7.8259,7.8924,1491200.0
2009-03-10 10:10:00,10.69,10.71,10.53,10.61,788200.0,7.8924,7.9071,7.7742,7.8333,788200.0
2009-03-10 10:20:00,10.61,10.68,10.59,10.64,471800.0,7.8333,7.885,7.8185,7.8555,471800.0
2009-03-10 10:30:00,10.63,10.65,10.51,10.53,465000.0,7.8481,7.8628,7.7595,7.7742,465000.0
2009-03-10 10:40:00,10.53,10.55,10.42,10.47,1023800.0,7.7742,7.789,7.693,7.7299,1023800.0
2009-03-10 10:50:00,10.47,10.49,10.42,10.46,489600.0,7.7299,7.7447,7.693,7.7226,489600.0
2009-03-10 11:00:00,10.46,10.54,10.46,10.54,635400.0,7.7226,7.7816,7.7226,7.7816,635400.0
2009-03-10 11:10:00,10.54,10.56,10.51,10.53,933400.0,7.7816,7.7964,7.7595,7.7742,933400.0
2009-03-10 11:20:00,10.53,10.61,10.53,10.61,319200.0,7.7742,7.8333,7.7742,7.8333,319200.0
2009-03-10 11:30:00,10.6,10.61,10.54,10.55,448400.0,7.8259,7.8333,7.7816,7.789,448400.0
2009-03-10 11:40:00,10.55,10.56,10.54,10.55,252600.0,7.789,7.7964,7.7816,7.789,252600.0
2009-03-10 11:50:00,10.55,10.7,10.55,10.7,523400.0,7.789,7.8998,7.789,7.8998,523400.0
2009-03-10 12:00:00,10.7,10.71,10.65,10.65,474600.0,7.8998,7.9071,7.8628,7.8628,474600.0
2009-03-10 12:10:00,10.65,10.66,10.61,10.65,177600.0,7.8628,7.8702,7.8333,7.8628,177600.0
2009-03-10 12:20:00,10.65,10.79,10.65,10.78,524200.0,7.8628,7.9662,7.8628,7.9588,524200.0
2009-03-10 12:30:00,10.79,10.81,10.76,10.8,650000.0,7.9662,7.981,7.944,7.9736,650000.0
2009-03-10 12:40:00,10.8,10.81,10.77,10.81,260000.0,7.9736,7.981,7.9514,7.981,260000.0
2009-03-10 12:50:00,10.8,10.84,10.78,10.81,312600.0,7.9736,8.0031,7.9588,7.981,312600.0
2009-03-10 13:00:00,10.81,10.81,10.74,10.76,230400.0,7.981,7.981,7.9293,7.944,230400.0
2009-03-10 13:10:00,10.76,10.78,10.74,10.77,215000.0,7.944,7.9588,7.9293,7.9514,215000.0
2009-03-10 13:20:00,10.76,10.79,10.74,10.76,321600.0,7.944,7.9662,7.9293,7.944,321600.0
2009-03-10 13:30:00,10.76,10.86,10.76,10.82,533200.0,7.944,8.0179,7.944,7.9883,533200.0
2009-03-10 13:40:00,10.81,10.88,10.81,10.81,310600.0,7.981,8.0326,7.981,7.981,310600.0
2009-03-10 13:50:00,10.81,10.82,10.79,10.81,336600.0,7.981,7.9883,7.9662,7.981,336600.0
2009-03-10 14:00:00,10.81,10.83,10.79,10.81,405800.0,7.981,7.9957,7.9662,7.981,405800.0
2009-03-10 14:10:00,10.81,10.81,10.71,10.74,406800.0,7.981,7.981,7.9071,7.9293,406800.0
2009-03-10 14:20:00,10.74,10.77,10.71,10.73,245000.0,7.9293,7.9514,7.9071,7.9219,245000.0
2009-03-10 14:30:00,10.73,10.74,10.69,10.71,573600.0,7.9219,7.9293,7.8924,7.9071,573600.0
2009-03-10 14:40:00,10.71,10.71,10.65,10.67,375200.0,7.9071,7.9071,7.8628,7.8776,375200.0
2009-03-10 14:50:00,10.67,10.71,10.65,10.71,311000.0,7.8776,7.9071,7.8628,7.9071,311000.0
2009-03-10 15:00:00,10.71,10.72,10.65,10.67,436800.0,7.9071,7.9145,7.8628,7.8776,436800.0
2009-03-10 15:10:00,10.67,10.68,10.65,10.67,319000.0,7.8776,7.885,7.8628,7.8776,319000.0
2009-03-10 15:20:00,10.67,10.74,10.66,10.7,470000.0,7.8776,7.9293,7.8702,7.8998,470000.0
2009-03-10 15:30:00,10.7,10.7,10.65,10.65,525400.0,7.8998,7.8998,7.8628,7.8628,525400.0
2009-03-10 15:40:00,10.65,10.72,10.65,10.7,1184400.0,7.8628,7.9145,7.8628,7.8998,1184400.0
2009-03-10 15:50:00,10.7,10.72,10.68,10.7,1427200.0,7.8998,7.9145,7.885,7.8998,1427200.0
2009-03-11 09:30:00,10.8,10.92,10.51,10.58,701800.0,7.9736,8.0622,7.7595,7.8112,701800.0
2009-03-11 09:40:00,10.58,10.58,10.5,10.56,537600.0,7.8112,7.8112,7.7521,7.7964,537600.0
2009-03-11 09:50:00,10.55,10.61,10.48,10.5,984600.0,7.789,7.8333,7.7373,7.7521,984600.0
2009-03-11 10:00:00,10.49,10.51,10.23,10.24,1064400.0,7.7447,7.7595,7.5528,7.5601,1064400.0
2009-03-11 10:10:00,10.24,10.36,10.21,10.35,1004000.0,7.5601,7.6487,7.538,7.6413,1004000.0
2009-03-11 10:20:00,10.35,10.43,10.35,10.42,1049000.0,7.6413,7.7004,7.6413,7.693,1049000.0
2009-03-11 10:30:00,10.42,10.44,10.38,10.38,488400.0,7.693,7.7078,7.6635,7.6635,488400.0
2009-03-11 10:40:00,10.38,10.4,10.34,10.4,183800.0,7.6635,7.6783,7.634,7.6783,183800.0
2009-03-11 10:50:00,10.4,10.45,10.4,10.44,334000.0,7.6783,7.7152,7.6783,7.7078,334000.0
2009-03-11 11:00:00,10.44,10.46,10.4,10.44,323600.0,7.7078,7.7226,7.6783,7.7078,323600.0
2009-03-11 11:10:00,10.44,10.46,10.4,10.45,271800.0,7.7078,7.7226,7.6783,7.7152,271800.0
2009-03-11 11:20:00,10.45,10.46,10.41,10.44,463800.0,7.7152,7.7226,7.6856,7.7078,463800.0
2009-03-11 11:30:00,10.44,10.47,10.44,10.46,340200.0,7.7078,7.7299,7.7078,7.7226,340200.0
2009-03-11 11:40:00,10.46,10.46,10.44,10.45,183200.0,7.7226,7.7226,7.7078,7.7152,183200.0
2009-03-11 11:50:00,10.45,10.49,10.45,10.47,260800.0,7.7152,7.7447,7.7152,7.7299,260800.0
2009-03-11 12:00:00,10.47,10.47,10.45,10.46,192800.0,7.7299,7.7299,7.7152,7.7226,192800.0
2009-03-11 12:10:00,10.45,10.46,10.43,10.43,220200.0,7.7152,7.7226,7.7004,7.7004,220200.0
2009-03-11 12:20:00,10.43,10.46,10.42,10.46,437800.0,7.7004,7.7226,7.693,7.7226,437800.0
2009-03-11 12:30:00,10.45,10.47,10.43,10.43,198200.0,7.7152,7.7299,7.7004,7.7004,198200.0
2009-03-11 12:40:00,10.43,10.47,10.41,10.47,449200.0,7.7004,7.7299,7.6856,7.7299,449200.0
2009-03-11 12:50:00,10.47,10.49,10.46,10.46,363200.0,7.7299,7.7447,7.7226,7.7226,363200.0
2009-03-11 13:00:00,10.46,10.48,10.44,10.48,270800.0,7.7226,7.7373,7.7078,7.7373,270800.0
2009-03-11 13:10:00,10.48,10.51,10.47,10.49,191800.0,7.7373,7.7595,7.7299,7.7447,191800.0
2009-03-11 13:20:00,10.49,10.5,10.44,10.45,280400.0,7.7447,7.7521,7.7078,7.7152,280400.0
2009-03-11 13:30:00,10.44,10.47,10.43,10.47,203400.0,7.7078,7.7299,7.7004,7.7299,203400.0
2009-03-11 13:40:00,10.47,10.49,10.44,10.47,379200.0,7.7299,7.7447,7.7078,7.7299,379200.0
2009-03-11 13:50:00,10.47,10.49,10.43,10.43,436800.0,7.7299,7.7447,7.7004,7.7004,436800.0
2009-03-11 14:00:00,10.43,10.48,10.41,10.44,395600.0,7.7004,7.7373,7.6856,7.7078,395600.0
2009-03-11 14:10:00,10.44,10.47,10.42,10.44,490000.0,7.7078,7.7299,7.693,7.7078,490000.0
2009-03-11 14:20:00,10.44,10.45,10.42,10.45,380000.0,7.7078,7.7152,7.693,7.7152,380000.0
2009-03-11 14:30:00,10.45,10.46,10.42,10.42,250200.0,7.7152,7.7226,7.693,7.693,250200.0
2009-03-11 14:40:00,10.42,10.46,10.41,10.43,270600.0,7.693,7.7226,7.6856,7.7004,270600.0
2009-03-11 14:50:00,10.44,10.44,10.4,10.4,267200.0,7.7078,7.7078,7.6783,7.6783,267200.0
2009-03-11 15:00:00,10.4,10.46,10.4,10.46,326000.0,7.6783,7.7226,7.6783,7.7226,326000.0
2009-03-11 15:10:00,10.46,10.46,10.42,10.45,330600.0,7.7226,7.7226,7.693,7.7152,330600.0
2009-03-11 15:20:00,10.45,10.47,10.45,10.45,337400.0,7.7152,7.7299,7.7152,7.7152,337400.0
2009-03-11 15:30:00,10.45,10.49,10.44,10.48,355600.0,7.7152,7.7447,7.7078,7.7373,355600.0
2009-03-11 15:40:00,10.47,10.48,10.42,10.44,660800.0,7.7299,7.7373,7.693,7.7078,660800.0
2009-03-11 15:50:00,10.44,10.46,10.41,10.41,689800.0,7.7078,7.7226,7.6856,7.6856,689800.0
2009-03-12 09:30:00,10.42,10.48,10.38,10.42,234200.0,7.693,7.7373,7.6635,7.693,234200.0
2009-03-12 09:40:00,10.4,10.43,10.29,10.35,566000.0,7.6783,7.7004,7.5971,7.6413,566000.0
2009-03-12 09:50:00,10.35,10.6,10.34,10.6,483400.0,7.6413,7.8259,7.634,7.8259,483400.0
2009-03-12 10:00:00,10.6,10.65,10.49,10.51,632000.0,7.8259,7.8628,7.7447,7.7595,632000.0
2009-03-12 10:10:00,10.51,10.55,10.47,10.51,347800.0,7.7595,7.789,7.7299,7.7595,347800.0
2009-03-12 10:20:00,10.52,10.54,10.47,10.5,322400.0,7.7669,7.7816,7.7299,7.7521,322400.0
2009-03-12 10:30:00,10.5,10.55,10.49,10.51,340000.0,7.7521,7.789,7.7447,7.7595,340000.0
2009-03-12 10:40:00,10.51,10.56,10.49,10.54,256400.0,7.7595,7.7964,7.7447,7.7816,256400.0
2009-03-12 10:50:00,10.54,10.57,10.54,10.56,125400.0,7.7816,7.8038,7.7816,7.7964,125400.0
2009-03-12 11:00:00,10.56,10.63,10.56,10.59,245400.0,7.7964,7.8481,7.7964,7.8185,245400.0
2009-03-12 11:10:00,10.59,10.61,10.54,10.6,186000.0,7.8185,7.8333,7.7816,7.8259,186000.0
2009-03-12 11:20:00,10.6,10.6,10.56,10.58,157800.0,7.8259,7.8259,7.7964,7.8112,157800.0
2009-03-12 11:30:00,10.57,10.6,10.56,10.59,91400.0,7.8038,7.8259,7.7964,7.8185,91400.0
2009-03-12 11:40:00,10.59,10.63,10.59,10.61,281400.0,7.8185,7.8481,7.8185,7.8333,281400.0
2009-03-12 11:50:00,10.61,10.63,10.58,10.58,108200.0,7.8333,7.8481,7.8112,7.8112,108200.0
2009-03-12 12:00:00,10.58,10.61,10.54,10.61,220600.0,7.8112,7.8333,7.7816,7.8333,220600.0
2009-03-12 12:10:00,10.6,10.62,10.57,10.59,206000.0,7.8259,7.8407,7.8038,7.8185,206000.0
2009-03-12 12:20:00,10.6,10.62,10.59,10.62,190400.0,7.8259,7.8407,7.8185,7.8407,190400.0
2009-03-12 12:30:00,10.62,10.66,10.61,10.65,265400.0,7.8407,7.8702,7.8333,7.8628,265400.0
2009-03-12 12:40:00,10.66,10.69,10.65,10.69,138000.0,7.8702,7.8924,7.8628,7.8924,138000.0
2009-03-12 12:50:00,10.69,10.72,10.66,10.72,368200.0,7.8924,7.9145,7.8702,7.9145,368200.0
2009-03-12 13:00:00,10.72,10.72,10.68,10.7,288000.0,7.9145,7.9145,7.885,7.8998,288000.0
2009-03-12 13:10:00,10.71,10.72,10.68,10.7,178600.0,7.9071,7.9145,7.885,7.8998,178600.0
2009-03-12 13:20:00,10.7,10.72,10.69,10.71,364200.0,7.8998,7.9145,7.8924,7.9071,364200.0
2009-03-12 13:30:00,10.71,10.71,10.68,10.7,268000.0,7.9071,7.9071,7.885,7.8998,268000.0
2009-03-12 13:40:00,10.7,10.72,10.67,10.69,162600.0,7.8998,7.9145,7.8776,7.8924,162600.0
2009-03-12 13:50:00,10.69,10.7,10.67,10.68,263800.0,7.8924,7.8998,7.8776,7.885,263800.0
2009-03-12 14:00:00,10.67,10.68,10.61,10.63,291400.0,7.8776,7.885,7.8333,7.8481,291400.0
2009-03-12 14:10:00,10.62,10.67,10.62,10.65,715200.0,7.8407,7.8776,7.8407,7.8628,715200.0
2009-03-12 14:20:00,10.65,10.68,10.63,10.63,559200.0,7.8628,7.885,7.8481,7.8481,559200.0
2009-03-12 14:30:00,10.63,10.64,10.61,10.62,443600.0,7.8481,7.8555,7.8333,7.8407,443600.0
2009-03-12 14:40:00,10.63,10.67,10.62,10.65,523800.0,7.8481,7.8776,7.8407,7.8628,523800.0
2009-03-12 14:50:00,10.65,10.66,10.62,10.62,382800.0,7.8628,7.8702,7.8407,7.8407,382800.0
2009-03-12 15:00:00,10.63,10.63,10.62,10.62,238600.0,7.8481,7.8481,7.8407,7.8407,238600.0
2009-03-12 15:10:00,10.63,10.65,10.61,10.63,877400.0,7.8481,7.8628,7.8333,7.8481,877400.0
2009-03-12 15:20:00,10.62,10.63,10.58,10.61,528400.0,7.8407,7.8481,7.8112,7.8333,528400.0
2009-03-12 15:30:00,10.61,10.64,10.6,10.64,916800.0,7.8333,7.8555,7.8259,7.8555,916800.0
2009-03-12 15:40:00,10.63,10.69,10.63,10.67,795800.0,7.8481,7.8924,7.8481,7.8776,795800.0
2009-03-12 15:50:00,10.67,10.68,10.63,10.65,746200.0,7.8776,7.885,7.8481,7.8628,746200.0
2009-03-13 09:30:00,10.69,10.71,10.58,10.59,442200.0,7.8924,7.9071,7.8112,7.8185,442200.0
2009-03-13 09:40:00,10.58,10.63,10.52,10.61,687200.0,7.8112,7.8481,7.7669,7.8333,687200.0
2009-03-13 09:50:00,10.62,10.64,10.56,10.64,680000.0,7.8407,7.8555,7.7964,7.8555,680000.0
2009-03-13 10:00:00,10.64,10.72,10.63,10.65,551200.0,7.8555,7.9145,7.8481,7.8628,551200.0
2009-03-13 10:10:00,10.65,10.66,10.62,10.63,433000.0,7.8628,7.8702,7.8407,7.8481,433000.0
2009-03-13 10:20:00,10.62,10.63,10.54,10.59,385400.0,7.8407,7.8481,7.7816,7.8185,385400.0
2009-03-13 10:30:00,10.59,10.59,10.54,10.56,478600.0,7.8185,7.8185,7.7816,7.7964,478600.0
2009-03-13 10:40:00,10.56,10.64,10.56,10.62,382400.0,7.7964,7.8555,7.7964,7.8407,382400.0
2009-03-13 10:50:00,10.62,10.63,10.55,10.56,292600.0,7.8407,7.8481,7.789,7.7964,292600.0
2009-03-13 11:00:00,10.56,10.6,10.56,10.59,168800.0,7.7964,7.8259,7.7964,7.8185,168800.0
2009-03-13 11:10:00,10.59,10.62,10.56,10.6,427800.0,7.8185,7.8407,7.7964,7.8259,427800.0
2009-03-13 11:20:00,10.6,10.61,10.59,10.6,276600.0,7.8259,7.8333,7.8185,7.8259,276600.0
2009-03-13 11:30:00,10.6,10.61,10.58,10.6,230200.0,7.8259,7.8333,7.8112,7.8259,230200.0
2009-03-13 11:40:00,10.6,10.61,10.58,10.61,285800.0,7.8259,7.8333,7.8112,7.8333,285800.0
2009-03-13 11:50:00,10.61,10.63,10.59,10.61,239000.0,7.8333,7.8481,7.8185,7.8333,239000.0
2009-03-13 12:00:00,10.61,10.62,10.6,10.6,300400.0,7.8333,7.8407,7.8259,7.8259,300400.0
2009-03-13 12:10:00,10.6,10.61,10.54,10.56,527800.0,7.8259,7.8333,7.7816,7.7964,527800.0
2009-03-13 12:20:00,10.56,10.63,10.56,10.61,324800.0,7.7964,7.8481,7.7964,7.8333,324800.0
2009-03-13 12:30:00,10.61,10.62,10.59,10.6,150200.0,7.8333,7.8407,7.8185,7.8259,150200.0
2009-03-13 12:40:00,10.6,10.62,10.58,10.6,173400.0,7.8259,7.8407,7.8112,7.8259,173400.0
2009-03-13 12:50:00,10.6,10.63,10.6,10.61,340800.0,7.8259,7.8481,7.8259,7.8333,340800.0
2009-03-13 13:00:00,10.61,10.62,10.6,10.6,94200.0,7.8333,7.8407,7.8259,7.8259,94200.0
2009-03-13 13:10:00,10.61,10.63,10.6,10.61,147800.0,7.8333,7.8481,7.8259,7.8333,147800.0
2009-03-13 13:20:00,10.6,10.61,10.6,10.6,113600.0,7.8259,7.8333,7.8259,7.8259,113600.0
2009-03-13 13:30:00,10.6,10.61,10.6,10.61,196000.0,7.8259,7.8333,7.8259,7.8333,196000.0
2009-03-13 13:40:00,10.6,10.63,10.6,10.62,146600.0,7.8259,7.8481,7.8259,7.8407,146600.0
2009-03-13 13:50:00,10.63,10.66,10.62,10.65,220400.0,7.8481,7.8702,7.8407,7.8628,220400.0
2009-03-13 14:00:00,10.65,10.67,10.65,10.65,308600.0,7.8628,7.8776,7.8628,7.8628,308600.0
2009-03-13 14:10:00,10.65,10.65,10.6,10.61,202000.0,7.8628,7.8628,7.8259,7.8333,202000.0
2009-03-13 14:20:00,10.61,10.63,10.6,10.63,145400.0,7.8333,7.8481,7.8259,7.8481,145400.0
2009-03-13 14:30:00,10.63,10.64,10.61,10.62,294400.0,7.8481,7.8555,7.8333,7.8407,294400.0
2009-03-13 14:40:00,10.62,10.63,10.6,10.63,788600.0,7.8407,7.8481,7.8259,7.8481,788600.0
2009-03-13 14:50:00,10.63,10.65,10.62,10.62,312800.0,7.8481,7.8628,7.8407,7.8407,312800.0
2009-03-13 15:00:00,10.62,10.63,10.62,10.63,373800.0,7.8407,7.8481,7.8407,7.8481,373800.0
2009-03-13 15:10:00,10.63,10.67,10.62,10.66,274800.0,7.8481,7.8776,7.8407,7.8702,274800.0
2009-03-13 15:20:00,10.66,10.68,10.63,10.63,518600.0,7.8702,7.885,7.8481,7.8481,518600.0
2009-03-13 15:30:00,10.63,10.63,10.61,10.62,479000.0,7.8481,7.8481,7.8333,7.8407,479000.0
2009-03-13 15:40:00,10.62,10.65,10.61,10.61,507400.0,7.8407,7.8628,7.8333,7.8333,507400.0
2009-03-13 15:50:00,10.61,10.65,10.61,10.63,565000.0,7.8333,7.8628,7.8333,7.8481,565000.0
2009-03-16 09:30:00,10.72,10.88,10.63,10.65,297600.0,7.9145,8.0326,7.8481,7.8628,297600.0
2009-03-16 09:40:00,10.65,10.7,10.61,10.64,260200.0,7.8628,7.8998,7.8333,7.8555,260200.0
2009-03-16 09:50:00,10.63,10.65,10.59,10.63,236800.0,7.8481,7.8628,7.8185,7.8481,236800.0
2009-03-16 10:00:00,10.63,10.66,10.61,10.65,204800.0,7.8481,7.8702,7.8333,7.8628,204800.0
2009-03-16 10:10:00,10.65,10.68,10.63,10.67,316000.0,7.8628,7.885,7.8481,7.8776,316000.0
2009-03-16 10:20:00,10.68,10.72,10.67,10.71,196400.0,7.885,7.9145,7.8776,7.9071,196400.0
2009-03-16 10:30:00,10.71,10.72,10.69,10.71,295000.0,7.9071,7.9145,7.8924,7.9071,295000.0
2009-03-16 10:40:00,10.71,10.72,10.68,10.7,294000.0,7.9071,7.9145,7.885,7.8998,294000.0
2009-03-16 10:50:00,10.7,10.7,10.65,10.66,181400.0,7.8998,7.8998,7.8628,7.8702,181400.0
2009-03-16 11:00:00,10.66,10.67,10.65,10.67,145200.0,7.8702,7.8776,7.8628,7.8776,145200.0
2009-03-16 11:10:00,10.67,10.69,10.66,10.68,94800.0,7.8776,7.8924,7.8702,7.885,94800.0
2009-03-16 11:20:00,10.69,10.7,10.68,10.69,100000.0,7.8924,7.8998,7.885,7.8924,100000.0
2009-03-16 11:30:00,10.69,10.69,10.68,10.68,102000.0,7.8924,7.8924,7.885,7.885,102000.0
2009-03-16 11:40:00,10.68,10.68,10.65,10.65,139800.0,7.885,7.885,7.8628,7.8628,139800.0
2009-03-16 11:50:00,10.65,10.65,10.62,10.63,317800.0,7.8628,7.8628,7.8407,7.8481,317800.0
2009-03-16 12:00:00,10.63,10.67,10.63,10.63,536400.0,7.8481,7.8776,7.8481,7.8481,536400.0
2009-03-16 12:10:00,10.63,10.65,10.63,10.63,140400.0,7.8481,7.8628,7.8481,7.8481,140400.0
2009-03-16 12:20:00,10.63,10.65,10.63,10.63,96800.0,7.8481,7.8628,7.8481,7.8481,96800.0
2009-03-16 12:30:00,10.64,10.69,10.64,10.68,140600.0,7.8555,7.8924,7.8555,7.885,140600.0
2009-03-16 12:40:00,10.67,10.68,10.67,10.68,75600.0,7.8776,7.885,7.8776,7.885,75600.0
2009-03-16 12:50:00,10.68,10.69,10.67,10.68,159400.0,7.885,7.8924,7.8776,7.885,159400.0
2009-03-16 13:00:00,10.68,10.68,10.65,10.65,129400.0,7.885,7.885,7.8628,7.8628,129400.0
2009-03-16 13:10:00,10.65,10.67,10.65,10.67,101200.0,7.8628,7.8776,7.8628,7.8776,101200.0
2009-03-16 13:20:00,10.67,10.67,10.65,10.65,81600.0,7.8776,7.8776,7.8628,7.8628,81600.0
2009-03-16 13:30:00,10.65,10.68,10.65,10.67,107600.0,7.8628,7.885,7.8628,7.8776,107600.0
2009-03-16 13:40:00,10.67,10.67,10.65,10.66,112000.0,7.8776,7.8776,7.8628,7.8702,112000.0
2009-03-16 13:50:00,10.66,10.66,10.62,10.62,230600.0,7.8702,7.8702,7.8407,7.8407,230600.0
2009-03-16 14:00:00,10.63,10.63,10.56,10.61,522600.0,7.8481,7.8481,7.7964,7.8333,522600.0
2009-03-16 14:10:00,10.61,10.62,10.6,10.62,220400.0,7.8333,7.8407,7.8259,7.8407,220400.0
2009-03-16 14:20:00,10.61,10.62,10.6,10.61,211000.0,7.8333,7.8407,7.8259,7.8333,211000.0
2009-03-16 14:30:00,10.61,10.63,10.61,10.63,141600.0,7.8333,7.8481,7.8333,7.8481,141600.0
2009-03-16 14:40:00,10.63,10.66,10.63,10.66,177400.0,7.8481,7.8702,7.8481,7.8702,177400.0
2009-03-16 14:50:00,10.66,10.66,10.61,10.63,264000.0,7.8702,7.8702,7.8333,7.8481,264000.0
2009-03-16 15:00:00,10.63,10.63,10.61,10.63,251600.0,7.8481,7.8481,7.8333,7.8481,251600.0
2009-03-16 15:10:00,10.63,10.64,10.62,10.63,260600.0,7.8481,7.8555,7.8407,7.8481,260600.0
2009-03-16 15:20:00,10.63,10.63,10.56,10.59,301800.0,7.8481,7.8481,7.7964,7.8185,301800.0
2009-03-16 15:30:00,10.59,10.6,10.56,10.56,320000.0,7.8185,7.8259,7.7964,7.7964,320000.0
2009-03-16 15:40:00,10.56,10.59,10.54,10.58,427400.0,7.7964,7.8185,7.7816,7.8112,427400.0
2009-03-16 15:50:00,10.58,10.59,10.56,10.57,594400.0,7.8112,7.8185,7.7964,7.8038,594400.0
2009-03-17 09:30:00,10.55,10.6,10.38,10.4,615400.0,7.789,7.8259,7.6635,7.6783,615400.0
2009-03-17 09:40:00,10.4,10.45,10.29,10.31,587000.0,7.6783,7.7152,7.5971,7.6118,587000.0
2009-03-17 09:50:00,10.32,10.43,10.31,10.43,426000.0,7.6192,7.7004,7.6118,7.7004,426000.0
2009-03-17 10:00:00,10.43,10.49,10.43,10.47,526400.0,7.7004,7.7447,7.7004,7.7299,526400.0
2009-03-17 10:10:00,10.47,10.49,10.45,10.45,451400.0,7.7299,7.7447,7.7152,7.7152,451400.0
2009-03-17 10:20:00,10.45,10.51,10.45,10.47,402200.0,7.7152,7.7595,7.7152,7.7299,402200.0
2009-03-17 10:30:00,10.47,10.51,10.46,10.5,327800.0,7.7299,7.7595,7.7226,7.7521,327800.0
2009-03-17 10:40:00,10.51,10.59,10.5,10.59,278000.0,7.7595,7.8185,7.7521,7.8185,278000.0
2009-03-17 10:50:00,10.58,10.61,10.52,10.53,477800.0,7.8112,7.8333,7.7669,7.7742,477800.0
2009-03-17 11:00:00,10.53,10.55,10.51,10.54,204400.0,7.7742,7.789,7.7595,7.7816,204400.0
2009-03-17 11:10:00,10.54,10.55,10.52,10.52,210000.0,7.7816,7.789,7.7669,7.7669,210000.0
2009-03-17 11:20:00,10.52,10.56,10.52,10.55,238800.0,7.7669,7.7964,7.7669,7.789,238800.0
2009-03-17 11:30:00,10.55,10.56,10.54,10.56,215600.0,7.789,7.7964,7.7816,7.7964,215600.0
2009-03-17 11:40:00,10.56,10.6,10.55,10.58,351800.0,7.7964,7.8259,7.789,7.8112,351800.0
2009-03-17 11:50:00,10.58,10.61,10.58,10.59,171400.0,7.8112,7.8333,7.8112,7.8185,171400.0
2009-03-17 12:00:00,10.59,10.61,10.57,10.58,161200.0,7.8185,7.8333,7.8038,7.8112,161200.0
2009-03-17 12:10:00,10.58,10.58,10.56,10.58,153800.0,7.8112,7.8112,7.7964,7.8112,153800.0
2009-03-17 12:20:00,10.58,10.62,10.58,10.62,185200.0,7.8112,7.8407,7.8112,7.8407,185200.0
2009-03-17 12:30:00,10.62,10.65,10.61,10.62,232800.0,7.8407,7.8628,7.8333,7.8407,232800.0
2009-03-17 12:40:00,10.62,10.64,10.62,10.63,198400.0,7.8407,7.8555,7.8407,7.8481,198400.0
2009-03-17 12:50:00,10.63,10.63,10.58,10.6,182200.0,7.8481,7.8481,7.8112,7.8259,182200.0
2009-03-17 13:00:00,10.6,10.62,10.59,10.62,123000.0,7.8259,7.8407,7.8185,7.8407,123000.0
2009-03-17 13:10:00,10.62,10.65,10.61,10.62,199000.0,7.8407,7.8628,7.8333,7.8407,199000.0
2009-03-17 13:20:00,10.62,10.64,10.62,10.63,110400.0,7.8407,7.8555,7.8407,7.8481,110400.0
2009-03-17 13:30:00,10.64,10.65,10.63,10.65,133000.0,7.8555,7.8628,7.8481,7.8628,133000.0
2009-03-17 13:40:00,10.65,10.65,10.62,10.62,243200.0,7.8628,7.8628,7.8407,7.8407,243200.0
2009-03-17 13:50:00,10.62,10.63,10.61,10.61,148400.0,7.8407,7.8481,7.8333,7.8333,148400.0
2009-03-17 14:00:00,10.61,10.63,10.6,10.63,268600.0,7.8333,7.8481,7.8259,7.8481,268600.0
2009-03-17 14:10:00,10.63,10.63,10.62,10.63,210200.0,7.8481,7.8481,7.8407,7.8481,210200.0
2009-03-17 14:20:00,10.62,10.63,10.6,10.6,158600.0,7.8407,7.8481,7.8259,7.8259,158600.0
2009-03-17 14:30:00,10.6,10.61,10.56,10.61,328800.0,7.8259,7.8333,7.7964,7.8333,328800.0
2009-03-17 14:40:00,10.61,10.63,10.61,10.63,183200.0,7.8333,7.8481,7.8333,7.8481,183200.0
2009-03-17 14:50:00,10.63,10.65,10.63,10.63,192800.0,7.8481,7.8628,7.8481,7.8481,192800.0
2009-03-17 15:00:00,10.63,10.67,10.63,10.65,163200.0,7.8481,7.8776,7.8481,7.8628,163200.0
2009-03-17 15:10:00,10.65,10.65,10.61,10.63,250400.0,7.8628,7.8628,7.8333,7.8481,250400.0
2009-03-17 15:20:00,10.63,10.66,10.62,10.62,180600.0,7.8481,7.8702,7.8407,7.8407,180600.0
2009-03-17 15:30:00,10.62,10.63,10.59,10.6,263200.0,7.8407,7.8481,7.8185,7.8259,263200.0
2009-03-17 15:40:00,10.61,10.66,10.6,10.63,429200.0,7.8333,7.8702,7.8259,7.8481,429200.0
2009-03-17 15:50:00,10.63,10.71,10.63,10.7,597400.0,7.8481,7.9071,7.8481,7.8998,597400.0
2009-03-18 09:30:00,10.55,10.63,10.54,10.55,202800.0,7.789,7.8481,7.7816,7.789,202800.0
2009-03-18 09:40:00,10.55,10.63,10.5,10.51,152600.0,7.789,7.8481,7.7521,7.7595,152600.0
2009-03-18 09:50:00,10.51,10.57,10.51,10.56,156200.0,7.7595,7.8038,7.7595,7.7964,156200.0
2009-03-18 10:00:00,10.56,10.59,10.55,10.55,287800.0,7.7964,7.8185,7.789,7.789,287800.0
2009-03-18 10:10:00,10.56,10.59,10.53,10.58,344000.0,7.7964,7.8185,7.7742,7.8112,344000.0
2009-03-18 10:20:00,10.58,10.59,10.49,10.49,300200.0,7.8112,7.8185,7.7447,7.7447,300200.0
2009-03-18 10:30:00,10.5,10.52,10.48,10.49,279400.0,7.7521,7.7669,7.7373,7.7447,279400.0
2009-03-18 10:40:00,10.49,10.49,10.41,10.42,604600.0,7.7447,7.7447,7.6856,7.693,604600.0
2009-03-18 10:50:00,10.42,10.46,10.39,10.45,478400.0,7.693,7.7226,7.6709,7.7152,478400.0
2009-03-18 11:00:00,10.45,10.45,10.42,10.43,279600.0,7.7152,7.7152,7.693,7.7004,279600.0
2009-03-18 11:10:00,10.43,10.46,10.4,10.45,433000.0,7.7004,7.7226,7.6783,7.7152,433000.0
2009-03-18 11:20:00,10.45,10.46,10.4,10.4,233200.0,7.7152,7.7226,7.6783,7.6783,233200.0
2009-03-18 11:30:00,10.4,10.43,10.4,10.43,144800.0,7.6783,7.7004,7.6783,7.7004,144800.0
2009-03-18 11:40:00,10.43,10.44,10.41,10.41,169800.0,7.7004,7.7078,7.6856,7.6856,169800.0
2009-03-18 11:50:00,10.41,10.43,10.4,10.43,99400.0,7.6856,7.7004,7.6783,7.7004,99400.0
2009-03-18 12:00:00,10.43,10.46,10.42,10.45,112000.0,7.7004,7.7226,7.693,7.7152,112000.0
2009-03-18 12:10:00,10.45,10.48,10.44,10.47,161800.0,7.7152,7.7373,7.7078,7.7299,161800.0
2009-03-18 12:20:00,10.47,10.5,10.47,10.5,316400.0,7.7299,7.7521,7.7299,7.7521,316400.0
2009-03-18 12:30:00,10.49,10.51,10.49,10.5,273000.0,7.7447,7.7595,7.7447,7.7521,273000.0
2009-03-18 12:40:00,10.5,10.51,10.47,10.47,105600.0,7.7521,7.7595,7.7299,7.7299,105600.0
2009-03-18 12:50:00,10.47,10.53,10.47,10.53,293400.0,7.7299,7.7742,7.7299,7.7742,293400.0
2009-03-18 13:00:00,10.53,10.54,10.52,10.52,115800.0,7.7742,7.7816,7.7669,7.7669,115800.0
2009-03-18 13:10:00,10.52,10.53,10.49,10.49,164200.0,7.7669,7.7742,7.7447,7.7447,164200.0
2009-03-18 13:20:00,10.49,10.53,10.49,10.52,96400.0,7.7447,7.7742,7.7447,7.7669,96400.0
2009-03-18 13:30:00,10.52,10.53,10.51,10.52,68000.0,7.7669,7.7742,7.7595,7.7669,68000.0
2009-03-18 13:40:00,10.52,10.54,10.51,10.53,126200.0,7.7669,7.7816,7.7595,7.7742,126200.0
2009-03-18 13:50:00,10.53,10.53,10.52,10.53,94800.0,7.7742,7.7742,7.7669,7.7742,94800.0
2009-03-18 14:00:00,10.53,10.53,10.49,10.53,240800.0,7.7742,7.7742,7.7447,7.7742,240800.0
2009-03-18 14:10:00,10.53,10.67,10.53,10.65,538200.0,7.7742,7.8776,7.7742,7.8628,538200.0
2009-03-18 14:20:00,10.65,10.72,10.59,10.66,540800.0,7.8628,7.9145,7.8185,7.8702,540800.0
2009-03-18 14:30:00,10.66,10.69,10.62,10.63,323000.0,7.8702,7.8924,7.8407,7.8481,323000.0
2009-03-18 14:40:00,10.64,10.71,10.63,10.71,273400.0,7.8555,7.9071,7.8481,7.9071,273400.0
2009-03-18 14:50:00,10.7,10.74,10.67,10.72,379600.0,7.8998,7.9293,7.8776,7.9145,379600.0
2009-03-18 15:00:00,10.72,10.74,10.69,10.7,476600.0,7.9145,7.9293,7.8924,7.8998,476600.0
2009-03-18 15:10:00,10.7,10.72,10.64,10.65,510400.0,7.8998,7.9145,7.8555,7.8628,510400.0
2009-03-18 15:20:00,10.65,10.66,10.56,10.63,691400.0,7.8628,7.8702,7.7964,7.8481,691400.0
2009-03-18 15:30:00,10.63,10.64,10.56,10.56,793600.0,7.8481,7.8555,7.7964,7.7964,793600.0
2009-03-18 15:40:00,10.57,10.62,10.56,10.61,680600.0,7.8038,7.8407,7.7964,7.8333,680600.0
2009-03-18 15:50:00,10.61,10.65,10.6,10.63,908600.0,7.8333,7.8628,7.8259,7.8481,908600.0
2009-03-19 09:30:00,10.75,10.75,10.42,10.53,323800.0,7.9367,7.9367,7.693,7.7742,323800.0
2009-03-19 09:40:00,10.52,10.54,10.43,10.51,243800.0,7.7669,7.7816,7.7004,7.7595,243800.0
2009-03-19 09:50:00,10.51,10.52,10.38,10.42,433800.0,7.7595,7.7669,7.6635,7.693,433800.0
2009-03-19 10:00:00,10.42,10.48,10.42,10.47,196200.0,7.693,7.7373,7.693,7.7299,196200.0
2009-03-19 10:10:00,10.47,10.51,10.46,10.47,324400.0,7.7299,7.7595,7.7226,7.7299,324400.0
2009-03-19 10:20:00,10.48,10.5,10.4,10.41,333400.0,7.7373,7.7521,7.6783,7.6856,333400.0
2009-03-19 10:30:00,10.4,10.42,10.4,10.4,255800.0,7.6783,7.693,7.6783,7.6783,255800.0
2009-03-19 10:40:00,10.4,10.44,10.4,10.42,327200.0,7.6783,7.7078,7.6783,7.693,327200.0
2009-03-19 10:50:00,10.42,10.43,10.39,10.42,359800.0,7.693,7.7004,7.6709,7.693,359800.0
2009-03-19 11:00:00,10.42,10.45,10.42,10.43,213400.0,7.693,7.7152,7.693,7.7004,213400.0
2009-03-19 11:10:00,10.43,10.49,10.42,10.45,221600.0,7.7004,7.7447,7.693,7.7152,221600.0
2009-03-19 11:20:00,10.44,10.48,10.44,10.46,196800.0,7.7078,7.7373,7.7078,7.7226,196800.0
2009-03-19 11:30:00,10.46,10.47,10.45,10.46,119400.0,7.7226,7.7299,7.7152,7.7226,119400.0
2009-03-19 11:40:00,10.45,10.45,10.43,10.45,106000.0,7.7152,7.7152,7.7004,7.7152,106000.0
2009-03-19 11:50:00,10.45,10.47,10.43,10.47,133600.0,7.7152,7.7299,7.7004,7.7299,133600.0
2009-03-19 12:00:00,10.46,10.46,10.44,10.44,259600.0,7.7226,7.7226,7.7078,7.7078,259600.0
2009-03-19 12:10:00,10.44,10.47,10.44,10.47,294000.0,7.7078,7.7299,7.7078,7.7299,294000.0
2009-03-19 12:20:00,10.47,10.49,10.47,10.48,90600.0,7.7299,7.7447,7.7299,7.7373,90600.0
2009-03-19 12:30:00,10.49,10.5,10.47,10.48,217600.0,7.7447,7.7521,7.7299,7.7373,217600.0
2009-03-19 12:40:00,10.47,10.5,10.47,10.49,124400.0,7.7299,7.7521,7.7299,7.7447,124400.0
2009-03-19 12:50:00,10.49,10.5,10.49,10.49,106000.0,7.7447,7.7521,7.7447,7.7447,106000.0
2009-03-19 13:00:00,10.49,10.5,10.45,10.46,167200.0,7.7447,7.7521,7.7152,7.7226,167200.0
2009-03-19 13:10:00,10.46,10.47,10.45,10.47,140600.0,7.7226,7.7299,7.7152,7.7299,140600.0
2009-03-19 13:20:00,10.47,10.49,10.45,10.46,151200.0,7.7299,7.7447,7.7152,7.7226,151200.0
2009-03-19 13:30:00,10.46,10.47,10.41,10.43,302200.0,7.7226,7.7299,7.6856,7.7004,302200.0
2009-03-19 13:40:00,10.43,10.44,10.4,10.4,230800.0,7.7004,7.7078,7.6783,7.6783,230800.0
2009-03-19 13:50:00,10.4,10.41,10.38,10.38,251200.0,7.6783,7.6856,7.6635,7.6635,251200.0
2009-03-19 14:00:00,10.38,10.38,10.37,10.38,266600.0,7.6635,7.6635,7.6561,7.6635,266600.0
2009-03-19 14:10:00,10.38,10.38,10.36,10.37,252600.0,7.6635,7.6635,7.6487,7.6561,252600.0
2009-03-19 14:20:00,10.37,10.38,10.36,10.38,132600.0,7.6561,7.6635,7.6487,7.6635,132600.0
2009-03-19 14:30:00,10.38,10.44,10.37,10.42,541400.0,7.6635,7.7078,7.6561,7.693,541400.0
2009-03-19 14:40:00,10.42,10.44,10.4,10.42,382000.0,7.693,7.7078,7.6783,7.693,382000.0
2009-03-19 14:50:00,10.42,10.43,10.4,10.4,169400.0,7.693,7.7004,7.6783,7.6783,169400.0
2009-03-19 15:00:00,10.4,10.45,10.4,10.43,225200.0,7.6783,7.7152,7.6783,7.7004,225200.0
2009-03-19 15:10:00,10.43,10.46,10.42,10.45,112000.0,7.7004,7.7226,7.693,7.7152,112000.0
2009-03-19 15:20:00,10.45,10.46,10.43,10.45,210600.0,7.7152,7.7226,7.7004,7.7152,210600.0
2009-03-19 15:30:00,10.44,10.49,10.44,10.47,387600.0,7.7078,7.7447,7.7078,7.7299,387600.0
2009-03-19 15:40:00,10.47,10.52,10.47,10.51,404800.0,7.7299,7.7669,7.7299,7.7595,404800.0
2009-03-19 15:50:00,10.51,10.51,10.46,10.47,581600.0,7.7595,7.7595,7.7226,7.7299,581600.0
2009-03-20 09:30:00,10.52,10.54,10.34,10.51,2929800.0,7.7669,7.7816,7.634,7.7595,2929800.0
2009-03-20 09:40:00,10.51,10.51,10.31,10.38,547800.0,7.7595,7.7595,7.6118,7.6635,547800.0
2009-03-20 09:50:00,10.38,10.43,10.35,10.38,294800.0,7.6635,7.7004,7.6413,7.6635,294800.0
2009-03-20 10:00:00,10.38,10.45,10.38,10.44,246000.0,7.6635,7.7152,7.6635,7.7078,246000.0
2009-03-20 10:10:00,10.44,10.46,10.4,10.42,167600.0,7.7078,7.7226,7.6783,7.693,167600.0
2009-03-20 10:20:00,10.43,10.46,10.42,10.45,177800.0,7.7004,7.7226,7.693,7.7152,177800.0
2009-03-20 10:30:00,10.45,10.46,10.44,10.46,198200.0,7.7152,7.7226,7.7078,7.7226,198200.0
2009-03-20 10:40:00,10.46,10.47,10.45,10.46,142400.0,7.7226,7.7299,7.7152,7.7226,142400.0
2009-03-20 10:50:00,10.46,10.47,10.45,10.46,141800.0,7.7226,7.7299,7.7152,7.7226,141800.0
2009-03-20 11:00:00,10.46,10.46,10.4,10.4,150400.0,7.7226,7.7226,7.6783,7.6783,150400.0
2009-03-20 11:10:00,10.4,10.41,10.38,10.41,123000.0,7.6783,7.6856,7.6635,7.6856,123000.0
2009-03-20 11:20:00,10.4,10.45,10.4,10.4,171800.0,7.6783,7.7152,7.6783,7.6783,171800.0
2009-03-20 11:30:00,10.4,10.46,10.4,10.44,203600.0,7.6783,7.7226,7.6783,7.7078,203600.0
2009-03-20 11:40:00,10.44,10.44,10.38,10.41,259000.0,7.7078,7.7078,7.6635,7.6856,259000.0
2009-03-20 11:50:00,10.41,10.45,10.41,10.43,125000.0,7.6856,7.7152,7.6856,7.7004,125000.0
2009-03-20 12:00:00,10.43,10.45,10.42,10.44,76800.0,7.7004,7.7152,7.693,7.7078,76800.0
2009-03-20 12:10:00,10.44,10.45,10.42,10.44,304200.0,7.7078,7.7152,7.693,7.7078,304200.0
2009-03-20 12:20:00,10.43,10.44,10.4,10.4,131200.0,7.7004,7.7078,7.6783,7.6783,131200.0
2009-03-20 12:30:00,10.4,10.42,10.4,10.4,202600.0,7.6783,7.693,7.6783,7.6783,202600.0
2009-03-20 12:40:00,10.4,10.44,10.38,10.43,325800.0,7.6783,7.7078,7.6635,7.7004,325800.0
2009-03-20 12:50:00,10.43,10.44,10.39,10.4,233000.0,7.7004,7.7078,7.6709,7.6783,233000.0
2009-03-20 13:00:00,10.4,10.4,10.38,10.38,75800.0,7.6783,7.6783,7.6635,7.6635,75800.0
2009-03-20 13:10:00,10.4,10.4,10.37,10.38,199600.0,7.6783,7.6783,7.6561,7.6635,199600.0
2009-03-20 13:20:00,10.38,10.39,10.37,10.38,200600.0,7.6635,7.6709,7.6561,7.6635,200600.0
2009-03-20 13:30:00,10.38,10.38,10.36,10.37,228800.0,7.6635,7.6635,7.6487,7.6561,228800.0
2009-03-20 13:40:00,10.37,10.37,10.34,10.34,76800.0,7.6561,7.6561,7.634,7.634,76800.0
2009-03-20 13:50:00,10.34,10.36,10.31,10.31,160200.0,7.634,7.6487,7.6118,7.6118,160200.0
2009-03-20 14:00:00,10.31,10.32,10.3,10.32,199800.0,7.6118,7.6192,7.6044,7.6192,199800.0
2009-03-20 14:10:00,10.32,10.33,10.31,10.31,88000.0,7.6192,7.6266,7.6118,7.6118,88000.0
2009-03-20 14:20:00,10.31,10.34,10.31,10.33,175200.0,7.6118,7.634,7.6118,7.6266,175200.0
2009-03-20 14:30:00,10.33,10.39,10.33,10.39,337200.0,7.6266,7.6709,7.6266,7.6709,337200.0
2009-03-20 14:40:00,10.39,10.4,10.37,10.37,476000.0,7.6709,7.6783,7.6561,7.6561,476000.0
2009-03-20 14:50:00,10.37,10.39,10.37,10.38,171000.0,7.6561,7.6709,7.6561,7.6635,171000.0
2009-03-20 15:00:00,10.39,10.4,10.37,10.38,229400.0,7.6709,7.6783,7.6561,7.6635,229400.0
2009-03-20 15:10:00,10.38,10.38,10.34,10.36,370800.0,7.6635,7.6635,7.634,7.6487,370800.0
2009-03-20 15:20:00,10.36,10.38,10.36,10.38,259200.0,7.6487,7.6635,7.6487,7.6635,259200.0
2009-03-20 15:30:00,10.38,10.42,10.38,10.38,857600.0,7.6635,7.693,7.6635,7.6635,857600.0
2009-03-20 15:40:00,10.38,10.39,10.35,10.37,589800.0,7.6635,7.6709,7.6413,7.6561,589800.0
2009-03-20 15:50:00,10.38,10.4,10.37,10.37,1051600.0,7.6635,7.6783,7.6561,7.6561,1051600.0
2009-03-23 09:30:00,10.44,10.56,10.38,10.39,427400.0,7.7078,7.7964,7.6635,7.6709,427400.0
2009-03-23 09:40:00,10.4,10.43,10.36,10.4,546000.0,7.6783,7.7004,7.6487,7.6783,546000.0
2009-03-23 09:50:00,10.4,10.46,10.37,10.45,287600.0,7.6783,7.7226,7.6561,7.7152,287600.0
2009-03-23 10:00:00,10.45,10.49,10.42,10.42,335600.0,7.7152,7.7447,7.693,7.693,335600.0
2009-03-23 10:10:00,10.43,10.45,10.4,10.44,491600.0,7.7004,7.7152,7.6783,7.7078,491600.0
2009-03-23 10:20:00,10.44,10.45,10.42,10.43,297600.0,7.7078,7.7152,7.693,7.7004,297600.0
2009-03-23 10:30:00,10.43,10.45,10.41,10.45,465200.0,7.7004,7.7152,7.6856,7.7152,465200.0
2009-03-23 10:40:00,10.45,10.45,10.41,10.42,280800.0,7.7152,7.7152,7.6856,7.693,280800.0
2009-03-23 10:50:00,10.43,10.45,10.41,10.43,308400.0,7.7004,7.7152,7.6856,7.7004,308400.0
2009-03-23 11:00:00,10.42,10.44,10.4,10.44,306200.0,7.693,7.7078,7.6783,7.7078,306200.0
2009-03-23 11:10:00,10.43,10.46,10.42,10.42,167000.0,7.7004,7.7226,7.693,7.693,167000.0
2009-03-23 11:20:00,10.43,10.44,10.4,10.4,280600.0,7.7004,7.7078,7.6783,7.6783,280600.0
2009-03-23 11:30:00,10.4,10.41,10.4,10.41,123200.0,7.6783,7.6856,7.6783,7.6856,123200.0
2009-03-23 11:40:00,10.4,10.43,10.4,10.43,93200.0,7.6783,7.7004,7.6783,7.7004,93200.0
2009-03-23 11:50:00,10.43,10.45,10.43,10.45,281000.0,7.7004,7.7152,7.7004,7.7152,281000.0
2009-03-23 12:00:00,10.45,10.46,10.44,10.45,168400.0,7.7152,7.7226,7.7078,7.7152,168400.0
2009-03-23 12:10:00,10.46,10.46,10.45,10.45,186800.0,7.7226,7.7226,7.7152,7.7152,186800.0
2009-03-23 12:20:00,10.45,10.46,10.43,10.44,296400.0,7.7152,7.7226,7.7004,7.7078,296400.0
2009-03-23 12:30:00,10.44,10.44,10.43,10.44,143600.0,7.7078,7.7078,7.7004,7.7078,143600.0
2009-03-23 12:40:00,10.44,10.45,10.4,10.42,508600.0,7.7078,7.7152,7.6783,7.693,508600.0
2009-03-23 12:50:00,10.42,10.42,10.37,10.37,372600.0,7.693,7.693,7.6561,7.6561,372600.0
2009-03-23 13:00:00,10.37,10.38,10.36,10.38,286200.0,7.6561,7.6635,7.6487,7.6635,286200.0
2009-03-23 13:10:00,10.38,10.42,10.35,10.39,813400.0,7.6635,7.693,7.6413,7.6709,813400.0
2009-03-23 13:20:00,10.38,10.39,10.34,10.36,202200.0,7.6635,7.6709,7.634,7.6487,202200.0
2009-03-23 13:30:00,10.36,10.37,10.34,10.36,231800.0,7.6487,7.6561,7.634,7.6487,231800.0
2009-03-23 13:40:00,10.36,10.37,10.36,10.37,133000.0,7.6487,7.6561,7.6487,7.6561,133000.0
2009-03-23 13:50:00,10.37,10.37,10.33,10.35,211400.0,7.6561,7.6561,7.6266,7.6413,211400.0
2009-03-23 14:00:00,10.34,10.36,10.33,10.36,424800.0,7.634,7.6487,7.6266,7.6487,424800.0
2009-03-23 14:10:00,10.36,10.37,10.3,10.35,617600.0,7.6487,7.6561,7.6044,7.6413,617600.0
2009-03-23 14:20:00,10.35,10.37,10.33,10.36,364800.0,7.6413,7.6561,7.6266,7.6487,364800.0
2009-03-23 14:30:00,10.36,10.4,10.36,10.38,222800.0,7.6487,7.6783,7.6487,7.6635,222800.0
2009-03-23 14:40:00,10.38,10.41,10.38,10.4,597400.0,7.6635,7.6856,7.6635,7.6783,597400.0
2009-03-23 14:50:00,10.41,10.42,10.4,10.4,543400.0,7.6856,7.693,7.6783,7.6783,543400.0
2009-03-23 15:00:00,10.41,10.41,10.38,10.4,569000.0,7.6856,7.6856,7.6635,7.6783,569000.0
2009-03-23 15:10:00,10.39,10.46,10.39,10.42,775800.0,7.6709,7.7226,7.6709,7.693,775800.0
2009-03-23 15:20:00,10.43,10.43,10.38,10.4,812600.0,7.7004,7.7004,7.6635,7.6783,812600.0
2009-03-23 15:30:00,10.4,10.42,10.39,10.42,629400.0,7.6783,7.693,7.6709,7.693,629400.0
2009-03-23 15:40:00,10.42,10.52,10.42,10.52,1124200.0,7.693,7.7669,7.693,7.7669,1124200.0
2009-03-23 15:50:00,10.52,10.55,10.5,10.54,1531400.0,7.7669,7.789,7.7521,7.7816,1531400.0
2009-03-24 09:30:00,10.43,10.6,10.38,10.58,528800.0,7.7004,7.8259,7.6635,7.8112,528800.0
2009-03-24 09:40:00,10.58,10.63,10.53,10.62,1179400.0,7.8112,7.8481,7.7742,7.8407,1179400.0
2009-03-24 09:50:00,10.62,10.7,10.62,10.69,715000.0,7.8407,7.8998,7.8407,7.8924,715000.0
2009-03-24 10:00:00,10.69,10.74,10.69,10.69,652600.0,7.8924,7.9293,7.8924,7.8924,652600.0
2009-03-24 10:10:00,10.69,10.7,10.59,10.59,793400.0,7.8924,7.8998,7.8185,7.8185,793400.0
2009-03-24 10:20:00,10.59,10.64,10.54,10.55,397000.0,7.8185,7.8555,7.7816,7.789,397000.0
2009-03-24 10:30:00,10.55,10.6,10.55,10.56,485200.0,7.789,7.8259,7.789,7.7964,485200.0
2009-03-24 10:40:00,10.56,10.63,10.54,10.54,550400.0,7.7964,7.8481,7.7816,7.7816,550400.0
2009-03-24 10:50:00,10.54,10.54,10.51,10.52,232000.0,7.7816,7.7816,7.7595,7.7669,232000.0
2009-03-24 11:00:00,10.52,10.54,10.51,10.53,239800.0,7.7669,7.7816,7.7595,7.7742,239800.0
2009-03-24 11:10:00,10.52,10.53,10.47,10.47,324400.0,7.7669,7.7742,7.7299,7.7299,324400.0
2009-03-24 11:20:00,10.48,10.51,10.47,10.49,248400.0,7.7373,7.7595,7.7299,7.7447,248400.0
2009-03-24 11:30:00,10.49,10.5,10.46,10.47,216200.0,7.7447,7.7521,7.7226,7.7299,216200.0
2009-03-24 11:40:00,10.47,10.47,10.47,10.47,211800.0,7.7299,7.7299,7.7299,7.7299,211800.0
2009-03-24 11:50:00,10.47,10.53,10.47,10.53,617400.0,7.7299,7.7742,7.7299,7.7742,617400.0
2009-03-24 12:00:00,10.53,10.58,10.53,10.56,217000.0,7.7742,7.8112,7.7742,7.7964,217000.0
2009-03-24 12:10:00,10.56,10.59,10.56,10.58,175200.0,7.7964,7.8185,7.7964,7.8112,175200.0
2009-03-24 12:20:00,10.59,10.62,10.57,10.6,567800.0,7.8185,7.8407,7.8038,7.8259,567800.0
2009-03-24 12:30:00,10.6,10.61,10.55,10.61,771000.0,7.8259,7.8333,7.789,7.8333,771000.0
2009-03-24 12:40:00,10.61,10.65,10.59,10.65,259800.0,7.8333,7.8628,7.8185,7.8628,259800.0
2009-03-24 12:50:00,10.65,10.72,10.64,10.7,304800.0,7.8628,7.9145,7.8555,7.8998,304800.0
2009-03-24 13:00:00,10.7,10.7,10.67,10.7,271400.0,7.8998,7.8998,7.8776,7.8998,271400.0
2009-03-24 13:10:00,10.69,10.7,10.67,10.69,389800.0,7.8924,7.8998,7.8776,7.8924,389800.0
2009-03-24 13:20:00,10.69,10.74,10.68,10.71,392000.0,7.8924,7.9293,7.885,7.9071,392000.0
2009-03-24 13:30:00,10.71,10.72,10.7,10.72,235000.0,7.9071,7.9145,7.8998,7.9145,235000.0
2009-03-24 13:40:00,10.71,10.72,10.67,10.68,135600.0,7.9071,7.9145,7.8776,7.885,135600.0
2009-03-24 13:50:00,10.68,10.68,10.65,10.67,114400.0,7.885,7.885,7.8628,7.8776,114400.0
2009-03-24 14:00:00,10.67,10.67,10.64,10.65,176000.0,7.8776,7.8776,7.8555,7.8628,176000.0
2009-03-24 14:10:00,10.65,10.65,10.64,10.65,152000.0,7.8628,7.8628,7.8555,7.8628,152000.0
2009-03-24 14:20:00,10.65,10.65,10.63,10.65,187200.0,7.8628,7.8628,7.8481,7.8628,187200.0
2009-03-24 14:30:00,10.65,10.65,10.62,10.63,210200.0,7.8628,7.8628,7.8407,7.8481,210200.0
2009-03-24 14:40:00,10.63,10.65,10.63,10.63,206000.0,7.8481,7.8628,7.8481,7.8481,206000.0
2009-03-24 14:50:00,10.63,10.65,10.62,10.63,348400.0,7.8481,7.8628,7.8407,7.8481,348400.0
2009-03-24 15:00:00,10.63,10.63,10.62,10.63,257000.0,7.8481,7.8481,7.8407,7.8481,257000.0
2009-03-24 15:10:00,10.63,10.64,10.63,10.63,225400.0,7.8481,7.8555,7.8481,7.8481,225400.0
2009-03-24 15:20:00,10.63,10.63,10.6,10.6,210600.0,7.8481,7.8481,7.8259,7.8259,210600.0
2009-03-24 15:30:00,10.6,10.63,10.59,10.61,316600.0,7.8259,7.8481,7.8185,7.8333,316600.0
2009-03-24 15:40:00,10.61,10.62,10.56,10.57,501200.0,7.8333,7.8407,7.7964,7.8038,501200.0
2009-03-24 15:50:00,10.56,10.58,10.55,10.55,691400.0,7.7964,7.8112,7.789,7.789,691400.0
2009-03-25 09:30:00,10.62,10.63,10.49,10.49,482200.0,7.8407,7.8481,7.7447,7.7447,482200.0
2009-03-25 09:40:00,10.49,10.64,10.49,10.56,419000.0,7.7447,7.8555,7.7447,7.7964,419000.0
2009-03-25 09:50:00,10.56,10.63,10.56,10.61,123400.0,7.7964,7.8481,7.7964,7.8333,123400.0
2009-03-25 10:00:00,10.61,10.68,10.6,10.65,368200.0,7.8333,7.885,7.8259,7.8628,368200.0
2009-03-25 10:10:00,10.65,10.65,10.61,10.64,242200.0,7.8628,7.8628,7.8333,7.8555,242200.0
2009-03-25 10:20:00,10.64,10.65,10.61,10.63,145000.0,7.8555,7.8628,7.8333,7.8481,145000.0
2009-03-25 10:30:00,10.62,10.67,10.6,10.65,246800.0,7.8407,7.8776,7.8259,7.8628,246800.0
2009-03-25 10:40:00,10.65,10.65,10.6,10.62,165400.0,7.8628,7.8628,7.8259,7.8407,165400.0
2009-03-25 10:50:00,10.62,10.63,10.6,10.6,147400.0,7.8407,7.8481,7.8259,7.8259,147400.0
2009-03-25 11:00:00,10.61,10.65,10.6,10.65,128400.0,7.8333,7.8628,7.8259,7.8628,128400.0
2009-03-25 11:10:00,10.64,10.66,10.6,10.65,362000.0,7.8555,7.8702,7.8259,7.8628,362000.0
2009-03-25 11:20:00,10.65,10.72,10.65,10.72,526600.0,7.8628,7.9145,7.8628,7.9145,526600.0
2009-03-25 11:30:00,10.71,10.76,10.71,10.72,529800.0,7.9071,7.944,7.9071,7.9145,529800.0
2009-03-25 11:40:00,10.72,10.76,10.7,10.76,249800.0,7.9145,7.944,7.8998,7.944,249800.0
2009-03-25 11:50:00,10.76,10.78,10.74,10.74,97400.0,7.944,7.9588,7.9293,7.9293,97400.0
2009-03-25 12:00:00,10.74,10.79,10.74,10.78,166200.0,7.9293,7.9662,7.9293,7.9588,166200.0
2009-03-25 12:10:00,10.78,10.79,10.77,10.78,217600.0,7.9588,7.9662,7.9514,7.9588,217600.0
2009-03-25 12:20:00,10.78,10.83,10.78,10.81,663800.0,7.9588,7.9957,7.9588,7.981,663800.0
2009-03-25 12:30:00,10.81,10.83,10.77,10.78,313400.0,7.981,7.9957,7.9514,7.9588,313400.0
2009-03-25 12:40:00,10.78,10.78,10.76,10.77,202600.0,7.9588,7.9588,7.944,7.9514,202600.0
2009-03-25 12:50:00,10.77,10.82,10.76,10.82,207200.0,7.9514,7.9883,7.944,7.9883,207200.0
2009-03-25 13:00:00,10.81,10.83,10.81,10.81,256200.0,7.981,7.9957,7.981,7.981,256200.0
2009-03-25 13:10:00,10.81,10.82,10.78,10.78,287200.0,7.981,7.9883,7.9588,7.9588,287200.0
2009-03-25 13:20:00,10.78,10.8,10.74,10.77,162000.0,7.9588,7.9736,7.9293,7.9514,162000.0
2009-03-25 13:30:00,10.77,10.78,10.72,10.74,250400.0,7.9514,7.9588,7.9145,7.9293,250400.0
2009-03-25 13:40:00,10.74,10.76,10.72,10.72,180800.0,7.9293,7.944,7.9145,7.9145,180800.0
2009-03-25 13:50:00,10.72,10.8,10.72,10.79,325400.0,7.9145,7.9736,7.9145,7.9662,325400.0
2009-03-25 14:00:00,10.79,10.86,10.79,10.8,1246800.0,7.9662,8.0179,7.9662,7.9736,1246800.0
2009-03-25 14:10:00,10.8,10.81,10.78,10.81,350800.0,7.9736,7.981,7.9588,7.981,350800.0
2009-03-25 14:20:00,10.81,10.83,10.8,10.81,367800.0,7.981,7.9957,7.9736,7.981,367800.0
2009-03-25 14:30:00,10.81,10.83,10.8,10.81,732400.0,7.981,7.9957,7.9736,7.981,732400.0
2009-03-25 14:40:00,10.81,10.81,10.78,10.79,448400.0,7.981,7.981,7.9588,7.9662,448400.0
2009-03-25 14:50:00,10.79,10.79,10.77,10.79,329400.0,7.9662,7.9662,7.9514,7.9662,329400.0
2009-03-25 15:00:00,10.79,10.79,10.74,10.78,594200.0,7.9662,7.9662,7.9293,7.9588,594200.0
2009-03-25 15:10:00,10.78,10.8,10.77,10.8,451600.0,7.9588,7.9736,7.9514,7.9736,451600.0
2009-03-25 15:20:00,10.8,10.81,10.78,10.8,626400.0,7.9736,7.981,7.9588,7.9736,626400.0
2009-03-25 15:30:00,10.8,10.81,10.79,10.81,665400.0,7.9736,7.981,7.9662,7.981,665400.0
2009-03-25 15:40:00,10.8,10.81,10.74,10.78,897600.0,7.9736,7.981,7.9293,7.9588,897600.0
2009-03-25 15:50:00,10.77,10.88,10.77,10.86,1322400.0,7.9514,8.0326,7.9514,8.0179,1322400.0
2009-03-26 09:30:00,10.93,11.0,10.8,10.97,447800.0,8.0696,8.1212,7.9736,8.0991,447800.0
2009-03-26 09:40:00,10.97,11.11,10.97,11.0,798600.0,8.0991,8.2025,8.0991,8.1212,798600.0
2009-03-26 09:50:00,11.0,11.03,10.99,11.01,416200.0,8.1212,8.1434,8.1139,8.1286,416200.0
2009-03-26 10:00:00,11.0,11.06,10.99,10.99,290600.0,8.1212,8.1655,8.1139,8.1139,290600.0
2009-03-26 10:10:00,10.99,11.01,10.99,11.0,281800.0,8.1139,8.1286,8.1139,8.1212,281800.0
2009-03-26 10:20:00,11.0,11.01,10.92,10.93,405000.0,8.1212,8.1286,8.0622,8.0696,405000.0
2009-03-26 10:30:00,10.93,11.02,10.9,11.01,411000.0,8.0696,8.136,8.0474,8.1286,411000.0
2009-03-26 10:40:00,11.0,11.01,10.92,10.92,394400.0,8.1212,8.1286,8.0622,8.0622,394400.0
2009-03-26 10:50:00,10.92,10.93,10.88,10.9,365400.0,8.0622,8.0696,8.0326,8.0474,365400.0
2009-03-26 11:00:00,10.9,10.96,10.9,10.94,238600.0,8.0474,8.0917,8.0474,8.0769,238600.0
2009-03-26 11:10:00,10.94,10.95,10.92,10.93,182200.0,8.0769,8.0843,8.0622,8.0696,182200.0
2009-03-26 11:20:00,10.93,11.02,10.93,10.99,343600.0,8.0696,8.136,8.0696,8.1139,343600.0
2009-03-26 11:30:00,10.99,11.01,10.97,10.99,830000.0,8.1139,8.1286,8.0991,8.1139,830000.0
2009-03-26 11:40:00,10.99,10.99,10.95,10.95,162600.0,8.1139,8.1139,8.0843,8.0843,162600.0
2009-03-26 11:50:00,10.95,10.98,10.92,10.98,184000.0,8.0843,8.1065,8.0622,8.1065,184000.0
2009-03-26 12:00:00,10.98,11.02,10.97,11.01,265800.0,8.1065,8.136,8.0991,8.1286,265800.0
2009-03-26 12:10:00,11.01,11.02,10.97,10.99,142800.0,8.1286,8.136,8.0991,8.1139,142800.0
2009-03-26 12:20:00,10.99,11.04,10.99,11.0,547800.0,8.1139,8.1508,8.1139,8.1212,547800.0
2009-03-26 12:30:00,11.0,11.0,10.96,10.99,230800.0,8.1212,8.1212,8.0917,8.1139,230800.0
2009-03-26 12:40:00,10.99,11.0,10.97,10.97,135600.0,8.1139,8.1212,8.0991,8.0991,135600.0
2009-03-26 12:50:00,10.97,10.99,10.95,10.99,211800.0,8.0991,8.1139,8.0843,8.1139,211800.0
2009-03-26 13:00:00,10.99,11.04,10.99,10.99,614800.0,8.1139,8.1508,8.1139,8.1139,614800.0
2009-03-26 13:10:00,11.0,11.02,10.98,11.0,505800.0,8.1212,8.136,8.1065,8.1212,505800.0
2009-03-26 13:20:00,11.0,11.05,10.99,11.04,730200.0,8.1212,8.1582,8.1139,8.1508,730200.0
2009-03-26 13:30:00,11.04,11.05,10.99,11.0,213600.0,8.1508,8.1582,8.1139,8.1212,213600.0
2009-03-26 13:40:00,11.01,11.02,10.99,11.01,178800.0,8.1286,8.136,8.1139,8.1286,178800.0
2009-03-26 13:50:00,11.01,11.05,11.0,11.0,140000.0,8.1286,8.1582,8.1212,8.1212,140000.0
2009-03-26 14:00:00,11.01,11.04,11.0,11.0,319400.0,8.1286,8.1508,8.1212,8.1212,319400.0
2009-03-26 14:10:00,11.0,11.03,11.0,11.01,145800.0,8.1212,8.1434,8.1212,8.1286,145800.0
2009-03-26 14:20:00,11.01,11.04,11.0,11.0,164000.0,8.1286,8.1508,8.1212,8.1212,164000.0
2009-03-26 14:30:00,11.0,11.02,10.97,11.0,214600.0,8.1212,8.136,8.0991,8.1212,214600.0
2009-03-26 14:40:00,11.0,11.06,11.0,11.04,249800.0,8.1212,8.1655,8.1212,8.1508,249800.0
2009-03-26 14:50:00,11.04,11.05,10.98,10.99,188800.0,8.1508,8.1582,8.1065,8.1139,188800.0
2009-03-26 15:00:00,10.98,11.06,10.98,11.05,200800.0,8.1065,8.1655,8.1065,8.1582,200800.0
2009-03-26 15:10:00,11.06,11.06,10.99,11.01,294200.0,8.1655,8.1655,8.1139,8.1286,294200.0
2009-03-26 15:20:00,11.01,11.07,11.0,11.06,262000.0,8.1286,8.1729,8.1212,8.1655,262000.0
2009-03-26 15:30:00,11.06,11.08,11.03,11.04,392400.0,8.1655,8.1803,8.1434,8.1508,392400.0
2009-03-26 15:40:00,11.04,11.09,11.04,11.08,337000.0,8.1508,8.1877,8.1508,8.1803,337000.0
2009-03-26 15:50:00,11.09,11.1,11.04,11.1,862800.0,8.1877,8.1951,8.1508,8.1951,862800.0
2009-03-27 09:30:00,11.11,11.11,10.93,11.1,387000.0,8.2025,8.2025,8.0696,8.1951,387000.0
2009-03-27 09:40:00,11.1,11.2,11.1,11.19,344800.0,8.1951,8.2689,8.1951,8.2615,344800.0
2009-03-27 09:50:00,11.19,11.24,11.12,11.13,374200.0,8.2615,8.2984,8.2098,8.2172,374200.0
2009-03-27 10:00:00,11.12,11.16,11.06,11.1,281200.0,8.2098,8.2394,8.1655,8.1951,281200.0
2009-03-27 10:10:00,11.1,11.19,11.06,11.16,279400.0,8.1951,8.2615,8.1655,8.2394,279400.0
2009-03-27 10:20:00,11.15,11.18,11.13,11.15,199800.0,8.232,8.2541,8.2172,8.232,199800.0
2009-03-27 10:30:00,11.15,11.17,11.11,11.15,295800.0,8.232,8.2467,8.2025,8.232,295800.0
2009-03-27 10:40:00,11.15,11.17,11.12,11.12,234400.0,8.232,8.2467,8.2098,8.2098,234400.0
2009-03-27 10:50:00,11.12,11.16,11.11,11.15,198600.0,8.2098,8.2394,8.2025,8.232,198600.0
2009-03-27 11:00:00,11.15,11.21,11.14,11.19,317600.0,8.232,8.2763,8.2246,8.2615,317600.0
2009-03-27 11:10:00,11.19,11.27,11.18,11.26,402400.0,8.2615,8.3206,8.2541,8.3132,402400.0
2009-03-27 11:20:00,11.26,11.3,11.24,11.26,523000.0,8.3132,8.3427,8.2984,8.3132,523000.0
2009-03-27 11:30:00,11.26,11.28,11.26,11.26,220400.0,8.3132,8.328,8.3132,8.3132,220400.0
2009-03-27 11:40:00,11.26,11.27,11.22,11.23,164400.0,8.3132,8.3206,8.2837,8.291,164400.0
2009-03-27 11:50:00,11.22,11.23,11.19,11.19,189400.0,8.2837,8.291,8.2615,8.2615,189400.0
2009-03-27 12:00:00,11.19,11.22,11.18,11.21,148400.0,8.2615,8.2837,8.2541,8.2763,148400.0
2009-03-27 12:10:00,11.21,11.21,11.17,11.21,161000.0,8.2763,8.2763,8.2467,8.2763,161000.0
2009-03-27 12:20:00,11.21,11.21,11.15,11.19,143800.0,8.2763,8.2763,8.232,8.2615,143800.0
2009-03-27 12:30:00,11.18,11.19,11.15,11.15,78400.0,8.2541,8.2615,8.232,8.232,78400.0
2009-03-27 12:40:00,11.15,11.17,11.13,11.14,157800.0,8.232,8.2467,8.2172,8.2246,157800.0
2009-03-27 12:50:00,11.14,11.15,11.09,11.1,282000.0,8.2246,8.232,8.1877,8.1951,282000.0
2009-03-27 13:00:00,11.1,11.1,11.04,11.05,316400.0,8.1951,8.1951,8.1508,8.1582,316400.0
2009-03-27 13:10:00,11.05,11.07,11.02,11.04,302400.0,8.1582,8.1729,8.136,8.1508,302400.0
2009-03-27 13:20:00,11.04,11.04,10.99,11.02,233400.0,8.1508,8.1508,8.1139,8.136,233400.0
2009-03-27 13:30:00,11.02,11.06,10.99,11.03,175400.0,8.136,8.1655,8.1139,8.1434,175400.0
2009-03-27 13:40:00,11.03,11.03,10.95,10.99,263200.0,8.1434,8.1434,8.0843,8.1139,263200.0
2009-03-27 13:50:00,11.0,11.0,10.94,10.96,275600.0,8.1212,8.1212,8.0769,8.0917,275600.0
2009-03-27 14:00:00,10.96,10.99,10.94,10.98,146200.0,8.0917,8.1139,8.0769,8.1065,146200.0
2009-03-27 14:10:00,10.98,10.99,10.97,10.99,115200.0,8.1065,8.1139,8.0991,8.1139,115200.0
2009-03-27 14:20:00,10.99,11.04,10.98,11.02,130000.0,8.1139,8.1508,8.1065,8.136,130000.0
2009-03-27 14:30:00,11.02,11.02,11.0,11.02,169000.0,8.136,8.136,8.1212,8.136,169000.0
2009-03-27 14:40:00,11.02,11.04,10.98,10.99,202200.0,8.136,8.1508,8.1065,8.1139,202200.0
2009-03-27 14:50:00,10.99,11.05,10.98,11.05,281000.0,8.1139,8.1582,8.1065,8.1582,281000.0
2009-03-27 15:00:00,11.05,11.09,11.05,11.06,162200.0,8.1582,8.1877,8.1582,8.1655,162200.0
2009-03-27 15:10:00,11.06,11.09,11.05,11.09,137800.0,8.1655,8.1877,8.1582,8.1877,137800.0
2009-03-27 15:20:00,11.09,11.09,11.04,11.05,181400.0,8.1877,8.1877,8.1508,8.1582,181400.0
2009-03-27 15:30:00,11.04,11.08,11.01,11.03,419200.0,8.1508,8.1803,8.1286,8.1434,419200.0
2009-03-27 15:40:00,11.03,11.06,11.02,11.04,416400.0,8.1434,8.1655,8.136,8.1508,416400.0
2009-03-27 15:50:00,11.04,11.06,11.01,11.01,738600.0,8.1508,8.1655,8.1286,8.1286,738600.0
2009-03-30 09:30:00,10.88,10.99,10.75,10.82,372200.0,8.0326,8.1139,7.9367,7.9883,372200.0
2009-03-30 09:40:00,10.82,10.87,10.75,10.85,444600.0,7.9883,8.0253,7.9367,8.0105,444600.0
2009-03-30 09:50:00,10.85,10.9,10.81,10.86,324800.0,8.0105,8.0474,7.981,8.0179,324800.0
2009-03-30 10:00:00,10.86,10.86,10.79,10.85,319200.0,8.0179,8.0179,7.9662,8.0105,319200.0
2009-03-30 10:10:00,10.85,10.85,10.8,10.83,289000.0,8.0105,8.0105,7.9736,7.9957,289000.0
2009-03-30 10:20:00,10.83,10.86,10.81,10.84,294800.0,7.9957,8.0179,7.981,8.0031,294800.0
2009-03-30 10:30:00,10.84,10.84,10.78,10.79,383400.0,8.0031,8.0031,7.9588,7.9662,383400.0
2009-03-30 10:40:00,10.79,10.8,10.75,10.75,234400.0,7.9662,7.9736,7.9367,7.9367,234400.0
2009-03-30 10:50:00,10.75,10.78,10.75,10.75,192400.0,7.9367,7.9588,7.9367,7.9367,192400.0
2009-03-30 11:00:00,10.75,10.76,10.69,10.71,286400.0,7.9367,7.944,7.8924,7.9071,286400.0
2009-03-30 11:10:00,10.71,10.76,10.7,10.74,270800.0,7.9071,7.944,7.8998,7.9293,270800.0
2009-03-30 11:20:00,10.74,10.8,10.73,10.75,275600.0,7.9293,7.9736,7.9219,7.9367,275600.0
2009-03-30 11:30:00,10.75,10.75,10.72,10.75,235400.0,7.9367,7.9367,7.9145,7.9367,235400.0
2009-03-30 11:40:00,10.75,10.75,10.72,10.74,121600.0,7.9367,7.9367,7.9145,7.9293,121600.0
2009-03-30 11:50:00,10.74,10.78,10.72,10.78,199600.0,7.9293,7.9588,7.9145,7.9588,199600.0
2009-03-30 12:00:00,10.78,10.81,10.77,10.8,228800.0,7.9588,7.981,7.9514,7.9736,228800.0
2009-03-30 12:10:00,10.8,10.81,10.77,10.81,162000.0,7.9736,7.981,7.9514,7.981,162000.0
2009-03-30 12:20:00,10.81,10.81,10.77,10.77,97400.0,7.981,7.981,7.9514,7.9514,97400.0
2009-03-30 12:30:00,10.77,10.77,10.73,10.74,111200.0,7.9514,7.9514,7.9219,7.9293,111200.0
2009-03-30 12:40:00,10.74,10.74,10.73,10.74,85600.0,7.9293,7.9293,7.9219,7.9293,85600.0
2009-03-30 12:50:00,10.74,10.78,10.73,10.74,119600.0,7.9293,7.9588,7.9219,7.9293,119600.0
2009-03-30 13:00:00,10.74,10.74,10.72,10.72,153200.0,7.9293,7.9293,7.9145,7.9145,153200.0
2009-03-30 13:10:00,10.72,10.74,10.71,10.72,83200.0,7.9145,7.9293,7.9071,7.9145,83200.0
2009-03-30 13:20:00,10.72,10.76,10.72,10.75,118800.0,7.9145,7.944,7.9145,7.9367,118800.0
2009-03-30 13:30:00,10.75,10.76,10.71,10.71,134200.0,7.9367,7.944,7.9071,7.9071,134200.0
2009-03-30 13:40:00,10.71,10.72,10.65,10.67,228800.0,7.9071,7.9145,7.8628,7.8776,228800.0
2009-03-30 13:50:00,10.67,10.68,10.63,10.65,152000.0,7.8776,7.885,7.8481,7.8628,152000.0
2009-03-30 14:00:00,10.64,10.65,10.62,10.65,222000.0,7.8555,7.8628,7.8407,7.8628,222000.0
2009-03-30 14:10:00,10.65,10.68,10.63,10.68,247200.0,7.8628,7.885,7.8481,7.885,247200.0
2009-03-30 14:20:00,10.69,10.69,10.63,10.65,160000.0,7.8924,7.8924,7.8481,7.8628,160000.0
2009-03-30 14:30:00,10.65,10.65,10.62,10.63,134800.0,7.8628,7.8628,7.8407,7.8481,134800.0
2009-03-30 14:40:00,10.63,10.63,10.56,10.6,234200.0,7.8481,7.8481,7.7964,7.8259,234200.0
2009-03-30 14:50:00,10.6,10.61,10.58,10.58,205400.0,7.8259,7.8333,7.8112,7.8112,205400.0
2009-03-30 15:00:00,10.59,10.65,10.58,10.64,170400.0,7.8185,7.8628,7.8112,7.8555,170400.0
2009-03-30 15:10:00,10.64,10.68,10.62,10.64,282800.0,7.8555,7.885,7.8407,7.8555,282800.0
2009-03-30 15:20:00,10.63,10.68,10.63,10.63,294800.0,7.8481,7.885,7.8481,7.8481,294800.0
2009-03-30 15:30:00,10.63,10.67,10.62,10.63,486200.0,7.8481,7.8776,7.8407,7.8481,486200.0
2009-03-30 15:40:00,10.63,10.69,10.61,10.69,510200.0,7.8481,7.8924,7.8333,7.8924,510200.0
2009-03-30 15:50:00,10.69,10.78,10.68,10.73,1301800.0,7.8924,7.9588,7.885,7.9219,1301800.0
2009-03-31 09:30:00,10.69,10.88,10.69,10.74,377200.0,7.8924,8.0326,7.8924,7.9293,377200.0
2009-03-31 09:40:00,10.75,10.76,10.54,10.62,516400.0,7.9367,7.944,7.7816,7.8407,516400.0
2009-03-31 09:50:00,10.63,10.71,10.59,10.69,344800.0,7.8481,7.9071,7.8185,7.8924,344800.0
2009-03-31 10:00:00,10.69,10.72,10.62,10.64,342000.0,7.8924,7.9145,7.8407,7.8555,342000.0
2009-03-31 10:10:00,10.65,10.65,10.56,10.57,380400.0,7.8628,7.8628,7.7964,7.8038,380400.0
2009-03-31 10:20:00,10.56,10.59,10.55,10.56,257400.0,7.7964,7.8185,7.789,7.7964,257400.0
2009-03-31 10:30:00,10.56,10.61,10.55,10.59,280000.0,7.7964,7.8333,7.789,7.8185,280000.0
2009-03-31 10:40:00,10.59,10.59,10.54,10.54,260000.0,7.8185,7.8185,7.7816,7.7816,260000.0
2009-03-31 10:50:00,10.54,10.55,10.51,10.53,402200.0,7.7816,7.789,7.7595,7.7742,402200.0
2009-03-31 11:00:00,10.53,10.54,10.5,10.54,300200.0,7.7742,7.7816,7.7521,7.7816,300200.0
2009-03-31 11:10:00,10.54,10.56,10.5,10.56,179600.0,7.7816,7.7964,7.7521,7.7964,179600.0
2009-03-31 11:20:00,10.56,10.57,10.54,10.57,192600.0,7.7964,7.8038,7.7816,7.8038,192600.0
2009-03-31 11:30:00,10.58,10.63,10.57,10.61,287600.0,7.8112,7.8481,7.8038,7.8333,287600.0
2009-03-31 11:40:00,10.61,10.7,10.61,10.69,288000.0,7.8333,7.8998,7.8333,7.8924,288000.0
2009-03-31 11:50:00,10.69,10.71,10.67,10.71,264400.0,7.8924,7.9071,7.8776,7.9071,264400.0
2009-03-31 12:00:00,10.71,10.71,10.65,10.65,292000.0,7.9071,7.9071,7.8628,7.8628,292000.0
2009-03-31 12:10:00,10.65,10.65,10.65,10.65,69000.0,7.8628,7.8628,7.8628,7.8628,69000.0
2009-03-31 12:20:00,10.65,10.65,10.64,10.65,197200.0,7.8628,7.8628,7.8555,7.8628,197200.0
2009-03-31 12:30:00,10.65,10.65,10.63,10.63,77400.0,7.8628,7.8628,7.8481,7.8481,77400.0
2009-03-31 12:40:00,10.63,10.67,10.63,10.66,84200.0,7.8481,7.8776,7.8481,7.8702,84200.0
2009-03-31 12:50:00,10.65,10.68,10.64,10.64,114000.0,7.8628,7.885,7.8555,7.8555,114000.0
2009-03-31 13:00:00,10.63,10.67,10.63,10.64,128800.0,7.8481,7.8776,7.8481,7.8555,128800.0
2009-03-31 13:10:00,10.65,10.65,10.61,10.63,180200.0,7.8628,7.8628,7.8333,7.8481,180200.0
2009-03-31 13:20:00,10.63,10.65,10.63,10.63,149800.0,7.8481,7.8628,7.8481,7.8481,149800.0
2009-03-31 13:30:00,10.63,10.65,10.62,10.63,125600.0,7.8481,7.8628,7.8407,7.8481,125600.0
2009-03-31 13:40:00,10.62,10.63,10.61,10.63,113400.0,7.8407,7.8481,7.8333,7.8481,113400.0
2009-03-31 13:50:00,10.64,10.67,10.63,10.65,139600.0,7.8555,7.8776,7.8481,7.8628,139600.0
2009-03-31 14:00:00,10.65,10.67,10.64,10.65,193400.0,7.8628,7.8776,7.8555,7.8628,193400.0
2009-03-31 14:10:00,10.66,10.67,10.65,10.67,141400.0,7.8702,7.8776,7.8628,7.8776,141400.0
2009-03-31 14:20:00,10.67,10.67,10.63,10.66,218000.0,7.8776,7.8776,7.8481,7.8702,218000.0
2009-03-31 14:30:00,10.66,10.72,10.66,10.72,155200.0,7.8702,7.9145,7.8702,7.9145,155200.0
2009-03-31 14:40:00,10.72,10.74,10.71,10.73,148000.0,7.9145,7.9293,7.9071,7.9219,148000.0
2009-03-31 14:50:00,10.72,10.74,10.69,10.69,250800.0,7.9145,7.9293,7.8924,7.8924,250800.0
2009-03-31 15:00:00,10.69,10.7,10.66,10.67,328600.0,7.8924,7.8998,7.8702,7.8776,328600.0
2009-03-31 15:10:00,10.68,10.68,10.65,10.67,216800.0,7.885,7.885,7.8628,7.8776,216800.0
2009-03-31 15:20:00,10.67,10.68,10.65,10.67,187400.0,7.8776,7.885,7.8628,7.8776,187400.0
2009-03-31 15:30:00,10.67,10.67,10.61,10.63,461200.0,7.8776,7.8776,7.8333,7.8481,461200.0
2009-03-31 15:40:00,10.63,10.66,10.6,10.6,773200.0,7.8481,7.8702,7.8259,7.8259,773200.0
2009-03-31 15:50:00,10.6,10.65,10.58,10.58,1350800.0,7.8259,7.8628,7.8112,7.8112,1350800.0
2009-04-01 09:30:00,10.52,10.56,10.5,10.53,378200.0,7.7669,7.7964,7.7521,7.7742,378200.0
2009-04-01 09:40:00,10.52,10.56,10.5,10.56,257200.0,7.7669,7.7964,7.7521,7.7964,257200.0
2009-04-01 09:50:00,10.54,10.67,10.54,10.63,327200.0,7.7816,7.8776,7.7816,7.8481,327200.0
2009-04-01 10:00:00,10.63,10.69,10.63,10.65,287600.0,7.8481,7.8924,7.8481,7.8628,287600.0
2009-04-01 10:10:00,10.65,10.72,10.65,10.72,287800.0,7.8628,7.9145,7.8628,7.9145,287800.0
2009-04-01 10:20:00,10.72,10.76,10.7,10.72,502600.0,7.9145,7.944,7.8998,7.9145,502600.0
2009-04-01 10:30:00,10.71,10.76,10.71,10.72,325200.0,7.9071,7.944,7.9071,7.9145,325200.0
2009-04-01 10:40:00,10.72,10.77,10.71,10.72,306400.0,7.9145,7.9514,7.9071,7.9145,306400.0
2009-04-01 10:50:00,10.72,10.74,10.71,10.71,168400.0,7.9145,7.9293,7.9071,7.9071,168400.0
2009-04-01 11:00:00,10.71,10.76,10.7,10.75,174400.0,7.9071,7.944,7.8998,7.9367,174400.0
2009-04-01 11:10:00,10.75,10.79,10.74,10.76,350600.0,7.9367,7.9662,7.9293,7.944,350600.0
2009-04-01 11:20:00,10.75,10.8,10.74,10.77,326400.0,7.9367,7.9736,7.9293,7.9514,326400.0
2009-04-01 11:30:00,10.77,10.78,10.75,10.76,253000.0,7.9514,7.9588,7.9367,7.944,253000.0
2009-04-01 11:40:00,10.76,10.78,10.75,10.76,227000.0,7.944,7.9588,7.9367,7.944,227000.0
2009-04-01 11:50:00,10.76,10.77,10.7,10.72,170600.0,7.944,7.9514,7.8998,7.9145,170600.0
2009-04-01 12:00:00,10.72,10.74,10.7,10.72,161200.0,7.9145,7.9293,7.8998,7.9145,161200.0
2009-04-01 12:10:00,10.72,10.75,10.71,10.73,130000.0,7.9145,7.9367,7.9071,7.9219,130000.0
2009-04-01 12:20:00,10.74,10.76,10.72,10.74,191400.0,7.9293,7.944,7.9145,7.9293,191400.0
2009-04-01 12:30:00,10.74,10.76,10.74,10.74,101200.0,7.9293,7.944,7.9293,7.9293,101200.0
2009-04-01 12:40:00,10.74,10.74,10.73,10.73,67400.0,7.9293,7.9293,7.9219,7.9219,67400.0
2009-04-01 12:50:00,10.74,10.78,10.73,10.74,138400.0,7.9293,7.9588,7.9219,7.9293,138400.0
2009-04-01 13:00:00,10.74,10.76,10.74,10.74,77000.0,7.9293,7.944,7.9293,7.9293,77000.0
2009-04-01 13:10:00,10.74,10.77,10.74,10.76,54400.0,7.9293,7.9514,7.9293,7.944,54400.0
2009-04-01 13:20:00,10.77,10.78,10.76,10.76,78400.0,7.9514,7.9588,7.944,7.944,78400.0
2009-04-01 13:30:00,10.76,10.8,10.76,10.79,176200.0,7.944,7.9736,7.944,7.9662,176200.0
2009-04-01 13:40:00,10.79,10.79,10.74,10.75,525200.0,7.9662,7.9662,7.9293,7.9367,525200.0
2009-04-01 13:50:00,10.75,10.75,10.74,10.74,579600.0,7.9367,7.9367,7.9293,7.9293,579600.0
2009-04-01 14:00:00,10.74,10.76,10.72,10.72,483400.0,7.9293,7.944,7.9145,7.9145,483400.0
2009-04-01 14:10:00,10.73,10.74,10.72,10.74,238200.0,7.9219,7.9293,7.9145,7.9293,238200.0
2009-04-01 14:20:00,10.74,10.75,10.74,10.74,194800.0,7.9293,7.9367,7.9293,7.9293,194800.0
2009-04-01 14:30:00,10.74,10.75,10.74,10.75,264600.0,7.9293,7.9367,7.9293,7.9367,264600.0
2009-04-01 14:40:00,10.75,10.75,10.72,10.72,189200.0,7.9367,7.9367,7.9145,7.9145,189200.0
2009-04-01 14:50:00,10.72,10.73,10.71,10.71,323600.0,7.9145,7.9219,7.9071,7.9071,323600.0
2009-04-01 15:00:00,10.71,10.71,10.67,10.67,287800.0,7.9071,7.9071,7.8776,7.8776,287800.0
2009-04-01 15:10:00,10.67,10.68,10.62,10.65,354200.0,7.8776,7.885,7.8407,7.8628,354200.0
2009-04-01 15:20:00,10.65,10.67,10.64,10.66,439200.0,7.8628,7.8776,7.8555,7.8702,439200.0
2009-04-01 15:30:00,10.65,10.74,10.65,10.72,501800.0,7.8628,7.9293,7.8628,7.9145,501800.0
2009-04-01 15:40:00,10.72,10.74,10.71,10.72,518600.0,7.9145,7.9293,7.9071,7.9145,518600.0
2009-04-01 15:50:00,10.72,10.73,10.65,10.67,1257200.0,7.9145,7.9219,7.8628,7.8776,1257200.0
2009-04-02 09:30:00,10.83,10.99,10.73,10.96,548800.0,7.9957,8.1139,7.9219,8.0917,548800.0
2009-04-02 09:40:00,10.97,10.97,10.85,10.94,347000.0,8.0991,8.0991,8.0105,8.0769,347000.0
2009-04-02 09:50:00,10.93,10.94,10.87,10.88,331000.0,8.0696,8.0769,8.0253,8.0326,331000.0
2009-04-02 10:00:00,10.88,10.93,10.87,10.9,471600.0,8.0326,8.0696,8.0253,8.0474,471600.0
2009-04-02 10:10:00,10.9,10.99,10.89,10.98,527600.0,8.0474,8.1139,8.04,8.1065,527600.0
2009-04-02 10:20:00,10.98,10.99,10.9,10.9,287800.0,8.1065,8.1139,8.0474,8.0474,287800.0
2009-04-02 10:30:00,10.9,10.97,10.9,10.97,380600.0,8.0474,8.0991,8.0474,8.0991,380600.0
2009-04-02 10:40:00,10.97,11.02,10.95,11.01,289800.0,8.0991,8.136,8.0843,8.1286,289800.0
2009-04-02 10:50:00,11.01,11.01,10.96,10.96,176600.0,8.1286,8.1286,8.0917,8.0917,176600.0
2009-04-02 11:00:00,10.96,11.01,10.96,10.97,405200.0,8.0917,8.1286,8.0917,8.0991,405200.0
2009-04-02 11:10:00,10.97,10.99,10.97,10.97,275000.0,8.0991,8.1139,8.0991,8.0991,275000.0
2009-04-02 11:20:00,10.97,10.97,10.94,10.94,291000.0,8.0991,8.0991,8.0769,8.0769,291000.0
2009-04-02 11:30:00,10.94,10.95,10.9,10.93,229200.0,8.0769,8.0843,8.0474,8.0696,229200.0
2009-04-02 11:40:00,10.93,10.96,10.91,10.92,211000.0,8.0696,8.0917,8.0548,8.0622,211000.0
2009-04-02 11:50:00,10.92,10.93,10.91,10.92,153200.0,8.0622,8.0696,8.0548,8.0622,153200.0
2009-04-02 12:00:00,10.92,10.94,10.91,10.93,108400.0,8.0622,8.0769,8.0548,8.0696,108400.0
2009-04-02 12:10:00,10.93,10.97,10.93,10.97,335800.0,8.0696,8.0991,8.0696,8.0991,335800.0
2009-04-02 12:20:00,10.97,10.99,10.95,10.96,239400.0,8.0991,8.1139,8.0843,8.0917,239400.0
2009-04-02 12:30:00,10.96,10.99,10.95,10.97,797800.0,8.0917,8.1139,8.0843,8.0991,797800.0
2009-04-02 12:40:00,10.97,10.98,10.95,10.95,268400.0,8.0991,8.1065,8.0843,8.0843,268400.0
2009-04-02 12:50:00,10.95,10.97,10.94,10.96,206800.0,8.0843,8.0991,8.0769,8.0917,206800.0
2009-04-02 13:00:00,10.96,10.99,10.95,10.98,499800.0,8.0917,8.1139,8.0843,8.1065,499800.0
2009-04-02 13:10:00,10.97,11.0,10.97,11.0,168400.0,8.0991,8.1212,8.0991,8.1212,168400.0
2009-04-02 13:20:00,10.99,11.0,10.99,11.0,418800.0,8.1139,8.1212,8.1139,8.1212,418800.0
2009-04-02 13:30:00,10.99,11.03,10.99,10.99,434400.0,8.1139,8.1434,8.1139,8.1139,434400.0
2009-04-02 13:40:00,11.0,11.01,10.97,11.01,316400.0,8.1212,8.1286,8.0991,8.1286,316400.0
2009-04-02 13:50:00,11.01,11.02,10.97,10.98,272000.0,8.1286,8.136,8.0991,8.1065,272000.0
2009-04-02 14:00:00,10.98,10.99,10.94,10.95,142400.0,8.1065,8.1139,8.0769,8.0843,142400.0
2009-04-02 14:10:00,10.95,10.97,10.93,10.97,183800.0,8.0843,8.0991,8.0696,8.0991,183800.0
2009-04-02 14:20:00,10.97,11.01,10.96,10.97,308000.0,8.0991,8.1286,8.0917,8.0991,308000.0
2009-04-02 14:30:00,10.97,11.0,10.97,10.99,196200.0,8.0991,8.1212,8.0991,8.1139,196200.0
2009-04-02 14:40:00,10.99,11.02,10.99,10.99,281400.0,8.1139,8.136,8.1139,8.1139,281400.0
2009-04-02 14:50:00,10.99,11.0,10.95,10.95,235000.0,8.1139,8.1212,8.0843,8.0843,235000.0
2009-04-02 15:00:00,10.95,10.97,10.93,10.96,276400.0,8.0843,8.0991,8.0696,8.0917,276400.0
2009-04-02 15:10:00,10.96,10.99,10.94,10.94,335400.0,8.0917,8.1139,8.0769,8.0769,335400.0
2009-04-02 15:20:00,10.94,10.96,10.92,10.94,401200.0,8.0769,8.0917,8.0622,8.0769,401200.0
2009-04-02 15:30:00,10.93,10.96,10.9,10.91,360000.0,8.0696,8.0917,8.0474,8.0548,360000.0
2009-04-02 15:40:00,10.9,10.93,10.84,10.86,1195000.0,8.0474,8.0696,8.0031,8.0179,1195000.0
2009-04-02 15:50:00,10.86,10.87,10.81,10.85,1403000.0,8.0179,8.0253,7.981,8.0105,1403000.0
2009-04-03 09:30:00,10.87,10.99,10.86,10.93,424600.0,8.0253,8.1139,8.0179,8.0696,424600.0
2009-04-03 09:40:00,10.93,10.97,10.81,10.81,391200.0,8.0696,8.0991,7.981,7.981,391200.0
2009-04-03 09:50:00,10.81,10.91,10.79,10.87,279400.0,7.981,8.0548,7.9662,8.0253,279400.0
2009-04-03 10:00:00,10.87,10.87,10.8,10.82,258400.0,8.0253,8.0253,7.9736,7.9883,258400.0
2009-04-03 10:10:00,10.82,10.83,10.78,10.79,210800.0,7.9883,7.9957,7.9588,7.9662,210800.0
2009-04-03 10:20:00,10.79,10.83,10.77,10.83,165200.0,7.9662,7.9957,7.9514,7.9957,165200.0
2009-04-03 10:30:00,10.82,10.83,10.8,10.81,119800.0,7.9883,7.9957,7.9736,7.981,119800.0
2009-04-03 10:40:00,10.81,10.81,10.79,10.81,147600.0,7.981,7.981,7.9662,7.981,147600.0
2009-04-03 10:50:00,10.81,10.83,10.8,10.81,151400.0,7.981,7.9957,7.9736,7.981,151400.0
2009-04-03 11:00:00,10.81,10.86,10.8,10.82,296800.0,7.981,8.0179,7.9736,7.9883,296800.0
2009-04-03 11:10:00,10.81,10.85,10.81,10.83,171800.0,7.981,8.0105,7.981,7.9957,171800.0
2009-04-03 11:20:00,10.84,10.86,10.82,10.85,124600.0,8.0031,8.0179,7.9883,8.0105,124600.0
2009-04-03 11:30:00,10.85,10.85,10.83,10.84,97000.0,8.0105,8.0105,7.9957,8.0031,97000.0
2009-04-03 11:40:00,10.83,10.85,10.83,10.83,135000.0,7.9957,8.0105,7.9957,7.9957,135000.0
2009-04-03 11:50:00,10.83,10.86,10.83,10.85,233000.0,7.9957,8.0179,7.9957,8.0105,233000.0
2009-04-03 12:00:00,10.85,10.87,10.82,10.82,171800.0,8.0105,8.0253,7.9883,7.9883,171800.0
2009-04-03 12:10:00,10.82,10.85,10.81,10.81,133800.0,7.9883,8.0105,7.981,7.981,133800.0
2009-04-03 12:20:00,10.81,10.84,10.81,10.84,97000.0,7.981,8.0031,7.981,8.0031,97000.0
2009-04-03 12:30:00,10.84,10.88,10.84,10.86,139200.0,8.0031,8.0326,8.0031,8.0179,139200.0
2009-04-03 12:40:00,10.86,10.86,10.82,10.83,93200.0,8.0179,8.0179,7.9883,7.9957,93200.0
2009-04-03 12:50:00,10.83,10.86,10.82,10.83,48400.0,7.9957,8.0179,7.9883,7.9957,48400.0
2009-04-03 13:00:00,10.83,10.85,10.81,10.81,103000.0,7.9957,8.0105,7.981,7.981,103000.0
2009-04-03 13:10:00,10.81,10.83,10.8,10.83,200800.0,7.981,7.9957,7.9736,7.9957,200800.0
2009-04-03 13:20:00,10.83,10.84,10.83,10.84,93200.0,7.9957,8.0031,7.9957,8.0031,93200.0
2009-04-03 13:30:00,10.84,10.85,10.81,10.82,144200.0,8.0031,8.0105,7.981,7.9883,144200.0
2009-04-03 13:40:00,10.82,10.82,10.78,10.8,162200.0,7.9883,7.9883,7.9588,7.9736,162200.0
2009-04-03 13:50:00,10.8,10.85,10.78,10.79,335800.0,7.9736,8.0105,7.9588,7.9662,335800.0
2009-04-03 14:00:00,10.79,10.8,10.75,10.75,166600.0,7.9662,7.9736,7.9367,7.9367,166600.0
2009-04-03 14:10:00,10.75,10.76,10.74,10.75,231400.0,7.9367,7.944,7.9293,7.9367,231400.0
2009-04-03 14:20:00,10.75,10.76,10.74,10.76,366200.0,7.9367,7.944,7.9293,7.944,366200.0
2009-04-03 14:30:00,10.76,10.78,10.76,10.77,278200.0,7.944,7.9588,7.944,7.9514,278200.0
2009-04-03 14:40:00,10.78,10.78,10.74,10.77,288600.0,7.9588,7.9588,7.9293,7.9514,288600.0
2009-04-03 14:50:00,10.76,10.76,10.73,10.74,297800.0,7.944,7.944,7.9219,7.9293,297800.0
2009-04-03 15:00:00,10.74,10.75,10.72,10.74,324400.0,7.9293,7.9367,7.9145,7.9293,324400.0
2009-04-03 15:10:00,10.74,10.74,10.72,10.74,286600.0,7.9293,7.9293,7.9145,7.9293,286600.0
2009-04-03 15:20:00,10.74,10.74,10.7,10.7,478400.0,7.9293,7.9293,7.8998,7.8998,478400.0
2009-04-03 15:30:00,10.7,10.72,10.7,10.7,481600.0,7.8998,7.9145,7.8998,7.8998,481600.0
2009-04-03 15:40:00,10.7,10.72,10.69,10.7,663600.0,7.8998,7.9145,7.8924,7.8998,663600.0
2009-04-03 15:50:00,10.7,10.75,10.69,10.74,1060000.0,7.8998,7.9367,7.8924,7.9293,1060000.0
2009-04-06 09:30:00,10.79,10.79,10.6,10.65,522600.0,7.9662,7.9662,7.8259,7.8628,522600.0
2009-04-06 09:40:00,10.67,10.68,10.61,10.63,325200.0,7.8776,7.885,7.8333,7.8481,325200.0
2009-04-06 09:50:00,10.64,10.67,10.61,10.62,285400.0,7.8555,7.8776,7.8333,7.8407,285400.0
2009-04-06 10:00:00,10.62,10.62,10.59,10.6,375600.0,7.8407,7.8407,7.8185,7.8259,375600.0
2009-04-06 10:10:00,10.6,10.61,10.55,10.56,244400.0,7.8259,7.8333,7.789,7.7964,244400.0
2009-04-06 10:20:00,10.56,10.57,10.53,10.54,332200.0,7.7964,7.8038,7.7742,7.7816,332200.0
2009-04-06 10:30:00,10.54,10.54,10.47,10.48,499000.0,7.7816,7.7816,7.7299,7.7373,499000.0
2009-04-06 10:40:00,10.48,10.51,10.47,10.5,273400.0,7.7373,7.7595,7.7299,7.7521,273400.0
2009-04-06 10:50:00,10.5,10.52,10.49,10.49,262600.0,7.7521,7.7669,7.7447,7.7447,262600.0
2009-04-06 11:00:00,10.49,10.51,10.48,10.51,166000.0,7.7447,7.7595,7.7373,7.7595,166000.0
2009-04-06 11:10:00,10.51,10.54,10.51,10.54,88800.0,7.7595,7.7816,7.7595,7.7816,88800.0
2009-04-06 11:20:00,10.54,10.61,10.54,10.61,271800.0,7.7816,7.8333,7.7816,7.8333,271800.0
2009-04-06 11:30:00,10.61,10.61,10.59,10.59,177600.0,7.8333,7.8333,7.8185,7.8185,177600.0
2009-04-06 11:40:00,10.59,10.59,10.56,10.58,120600.0,7.8185,7.8185,7.7964,7.8112,120600.0
2009-04-06 11:50:00,10.58,10.58,10.56,10.57,150600.0,7.8112,7.8112,7.7964,7.8038,150600.0
2009-04-06 12:00:00,10.57,10.58,10.57,10.58,80400.0,7.8038,7.8112,7.8038,7.8112,80400.0
2009-04-06 12:10:00,10.57,10.58,10.56,10.57,72600.0,7.8038,7.8112,7.7964,7.8038,72600.0
2009-04-06 12:20:00,10.57,10.57,10.56,10.56,54200.0,7.8038,7.8038,7.7964,7.7964,54200.0
2009-04-06 12:30:00,10.56,10.56,10.56,10.56,69600.0,7.7964,7.7964,7.7964,7.7964,69600.0
2009-04-06 12:40:00,10.56,10.56,10.56,10.56,122800.0,7.7964,7.7964,7.7964,7.7964,122800.0
2009-04-06 12:50:00,10.56,10.61,10.55,10.61,169800.0,7.7964,7.8333,7.789,7.8333,169800.0
2009-04-06 13:00:00,10.61,10.63,10.58,10.59,146000.0,7.8333,7.8481,7.8112,7.8185,146000.0
2009-04-06 13:10:00,10.59,10.59,10.55,10.56,320600.0,7.8185,7.8185,7.789,7.7964,320600.0
2009-04-06 13:20:00,10.56,10.59,10.56,10.59,73800.0,7.7964,7.8185,7.7964,7.8185,73800.0
2009-04-06 13:30:00,10.58,10.6,10.58,10.6,102600.0,7.8112,7.8259,7.8112,7.8259,102600.0
2009-04-06 13:40:00,10.6,10.64,10.6,10.63,146400.0,7.8259,7.8555,7.8259,7.8481,146400.0
2009-04-06 13:50:00,10.64,10.64,10.61,10.61,161000.0,7.8555,7.8555,7.8333,7.8333,161000.0
2009-04-06 14:00:00,10.61,10.62,10.6,10.62,98000.0,7.8333,7.8407,7.8259,7.8407,98000.0
2009-04-06 14:10:00,10.62,10.63,10.61,10.61,109000.0,7.8407,7.8481,7.8333,7.8333,109000.0
2009-04-06 14:20:00,10.62,10.63,10.61,10.62,171800.0,7.8407,7.8481,7.8333,7.8407,171800.0
2009-04-06 14:30:00,10.62,10.63,10.6,10.61,341000.0,7.8407,7.8481,7.8259,7.8333,341000.0
2009-04-06 14:40:00,10.61,10.62,10.59,10.62,182000.0,7.8333,7.8407,7.8185,7.8407,182000.0
2009-04-06 14:50:00,10.61,10.66,10.61,10.62,226400.0,7.8333,7.8702,7.8333,7.8407,226400.0
2009-04-06 15:00:00,10.62,10.65,10.61,10.62,186200.0,7.8407,7.8628,7.8333,7.8407,186200.0
2009-04-06 15:10:00,10.62,10.66,10.61,10.65,203200.0,7.8407,7.8702,7.8333,7.8628,203200.0
2009-04-06 15:20:00,10.65,10.66,10.59,10.6,230000.0,7.8628,7.8702,7.8185,7.8259,230000.0
2009-04-06 15:30:00,10.6,10.63,10.6,10.6,312000.0,7.8259,7.8481,7.8259,7.8259,312000.0
2009-04-06 15:40:00,10.6,10.63,10.6,10.62,257600.0,7.8259,7.8481,7.8259,7.8407,257600.0
2009-04-06 15:50:00,10.62,10.68,10.62,10.66,610000.0,7.8407,7.885,7.8407,7.8702,610000.0
2009-04-07 09:30:00,10.38,10.49,10.11,10.14,1692400.0,7.6635,7.7447,7.4642,7.4863,1692400.0
2009-04-07 09:40:00,10.14,10.22,10.13,10.22,636200.0,7.4863,7.5454,7.4789,7.5454,636200.0
2009-04-07 09:50:00,10.22,10.27,10.21,10.24,629200.0,7.5454,7.5823,7.538,7.5601,629200.0
2009-04-07 10:00:00,10.24,10.25,10.2,10.2,450200.0,7.5601,7.5675,7.5306,7.5306,450200.0
2009-04-07 10:10:00,10.21,10.25,10.2,10.2,587200.0,7.538,7.5675,7.5306,7.5306,587200.0
2009-04-07 10:20:00,10.2,10.21,10.13,10.17,721200.0,7.5306,7.538,7.4789,7.5085,721200.0
2009-04-07 10:30:00,10.17,10.21,10.16,10.21,414200.0,7.5085,7.538,7.5011,7.538,414200.0
2009-04-07 10:40:00,10.21,10.27,10.2,10.26,356000.0,7.538,7.5823,7.5306,7.5749,356000.0
2009-04-07 10:50:00,10.26,10.27,10.24,10.27,487400.0,7.5749,7.5823,7.5601,7.5823,487400.0
2009-04-07 11:00:00,10.27,10.29,10.25,10.26,243800.0,7.5823,7.5971,7.5675,7.5749,243800.0
2009-04-07 11:10:00,10.26,10.27,10.25,10.25,253200.0,7.5749,7.5823,7.5675,7.5675,253200.0
2009-04-07 11:20:00,10.26,10.29,10.25,10.25,177000.0,7.5749,7.5971,7.5675,7.5675,177000.0
2009-04-07 11:30:00,10.25,10.28,10.25,10.25,198400.0,7.5675,7.5897,7.5675,7.5675,198400.0
2009-04-07 11:40:00,10.25,10.26,10.22,10.22,182400.0,7.5675,7.5749,7.5454,7.5454,182400.0
2009-04-07 11:50:00,10.22,10.23,10.19,10.19,224800.0,7.5454,7.5528,7.5232,7.5232,224800.0
2009-04-07 12:00:00,10.19,10.22,10.17,10.17,366000.0,7.5232,7.5454,7.5085,7.5085,366000.0
2009-04-07 12:10:00,10.17,10.18,10.15,10.15,565000.0,7.5085,7.5158,7.4937,7.4937,565000.0
2009-04-07 12:20:00,10.15,10.17,10.15,10.15,208600.0,7.4937,7.5085,7.4937,7.4937,208600.0
2009-04-07 12:30:00,10.16,10.17,10.15,10.15,237600.0,7.5011,7.5085,7.4937,7.4937,237600.0
2009-04-07 12:40:00,10.15,10.16,10.15,10.16,134400.0,7.4937,7.5011,7.4937,7.5011,134400.0
2009-04-07 12:50:00,10.15,10.19,10.15,10.17,336200.0,7.4937,7.5232,7.4937,7.5085,336200.0
2009-04-07 13:00:00,10.18,10.18,10.13,10.14,261200.0,7.5158,7.5158,7.4789,7.4863,261200.0
2009-04-07 13:10:00,10.13,10.15,10.13,10.14,160800.0,7.4789,7.4937,7.4789,7.4863,160800.0
2009-04-07 13:20:00,10.14,10.18,10.13,10.18,220200.0,7.4863,7.5158,7.4789,7.5158,220200.0
2009-04-07 13:30:00,10.18,10.18,10.11,10.12,274200.0,7.5158,7.5158,7.4642,7.4715,274200.0
2009-04-07 13:40:00,10.12,10.12,10.08,10.09,276000.0,7.4715,7.4715,7.442,7.4494,276000.0
2009-04-07 13:50:00,10.09,10.09,10.06,10.06,342600.0,7.4494,7.4494,7.4272,7.4272,342600.0
2009-04-07 14:00:00,10.06,10.07,10.04,10.07,432200.0,7.4272,7.4346,7.4125,7.4346,432200.0
2009-04-07 14:10:00,10.05,10.07,10.05,10.06,210800.0,7.4199,7.4346,7.4199,7.4272,210800.0
2009-04-07 14:20:00,10.06,10.06,10.05,10.05,195800.0,7.4272,7.4272,7.4199,7.4199,195800.0
2009-04-07 14:30:00,10.05,10.06,10.05,10.06,222200.0,7.4199,7.4272,7.4199,7.4272,222200.0
2009-04-07 14:40:00,10.06,10.08,10.06,10.06,225800.0,7.4272,7.442,7.4272,7.4272,225800.0
2009-04-07 14:50:00,10.06,10.08,10.06,10.06,298600.0,7.4272,7.442,7.4272,7.4272,298600.0
2009-04-07 15:00:00,10.06,10.08,10.04,10.07,984000.0,7.4272,7.442,7.4125,7.4346,984000.0
2009-04-07 15:10:00,10.07,10.11,10.06,10.1,383400.0,7.4346,7.4642,7.4272,7.4568,383400.0
2009-04-07 15:20:00,10.1,10.11,10.06,10.07,765000.0,7.4568,7.4642,7.4272,7.4346,765000.0
2009-04-07 15:30:00,10.07,10.11,10.05,10.11,629400.0,7.4346,7.4642,7.4199,7.4642,629400.0
2009-04-07 15:40:00,10.11,10.16,10.1,10.13,1394000.0,7.4642,7.5011,7.4568,7.4789,1394000.0
2009-04-07 15:50:00,10.13,10.14,10.1,10.11,1756000.0,7.4789,7.4863,7.4568,7.4642,1756000.0
2009-04-08 09:30:00,10.11,10.3,10.08,10.28,781800.0,7.4642,7.6044,7.442,7.5897,781800.0
2009-04-08 09:40:00,10.29,10.33,10.23,10.23,537000.0,7.5971,7.6266,7.5528,7.5528,537000.0
2009-04-08 09:50:00,10.23,10.42,10.23,10.37,972000.0,7.5528,7.693,7.5528,7.6561,972000.0
2009-04-08 10:00:00,10.37,10.42,10.36,10.42,657000.0,7.6561,7.693,7.6487,7.693,657000.0
2009-04-08 10:10:00,10.41,10.42,10.37,10.37,256400.0,7.6856,7.693,7.6561,7.6561,256400.0
2009-04-08 10:20:00,10.37,10.38,10.33,10.33,409400.0,7.6561,7.6635,7.6266,7.6266,409400.0
2009-04-08 10:30:00,10.33,10.35,10.26,10.28,449800.0,7.6266,7.6413,7.5749,7.5897,449800.0
2009-04-08 10:40:00,10.27,10.28,10.25,10.26,317000.0,7.5823,7.5897,7.5675,7.5749,317000.0
2009-04-08 10:50:00,10.26,10.26,10.21,10.25,403000.0,7.5749,7.5749,7.538,7.5675,403000.0
2009-04-08 11:00:00,10.24,10.35,10.24,10.27,682200.0,7.5601,7.6413,7.5601,7.5823,682200.0
2009-04-08 11:10:00,10.26,10.36,10.26,10.35,324400.0,7.5749,7.6487,7.5749,7.6413,324400.0
2009-04-08 11:20:00,10.35,10.38,10.34,10.35,324800.0,7.6413,7.6635,7.634,7.6413,324800.0
2009-04-08 11:30:00,10.35,10.42,10.34,10.4,174200.0,7.6413,7.693,7.634,7.6783,174200.0
2009-04-08 11:40:00,10.4,10.42,10.36,10.38,106200.0,7.6783,7.693,7.6487,7.6635,106200.0
2009-04-08 11:50:00,10.38,10.38,10.35,10.35,292800.0,7.6635,7.6635,7.6413,7.6413,292800.0
2009-04-08 12:00:00,10.35,10.37,10.35,10.36,141000.0,7.6413,7.6561,7.6413,7.6487,141000.0
2009-04-08 12:10:00,10.36,10.37,10.35,10.36,261200.0,7.6487,7.6561,7.6413,7.6487,261200.0
2009-04-08 12:20:00,10.36,10.36,10.35,10.35,108600.0,7.6487,7.6487,7.6413,7.6413,108600.0
2009-04-08 12:30:00,10.36,10.36,10.35,10.35,159800.0,7.6487,7.6487,7.6413,7.6413,159800.0
2009-04-08 12:40:00,10.35,10.37,10.34,10.35,849000.0,7.6413,7.6561,7.634,7.6413,849000.0
2009-04-08 12:50:00,10.35,10.35,10.32,10.32,261000.0,7.6413,7.6413,7.6192,7.6192,261000.0
2009-04-08 13:00:00,10.33,10.35,10.32,10.35,193400.0,7.6266,7.6413,7.6192,7.6413,193400.0
2009-04-08 13:10:00,10.35,10.35,10.33,10.33,352200.0,7.6413,7.6413,7.6266,7.6266,352200.0
2009-04-08 13:20:00,10.33,10.35,10.33,10.35,184600.0,7.6266,7.6413,7.6266,7.6413,184600.0
2009-04-08 13:30:00,10.34,10.35,10.32,10.33,241000.0,7.634,7.6413,7.6192,7.6266,241000.0
2009-04-08 13:40:00,10.32,10.35,10.32,10.34,160400.0,7.6192,7.6413,7.6192,7.634,160400.0
2009-04-08 13:50:00,10.34,10.35,10.34,10.35,115600.0,7.634,7.6413,7.634,7.6413,115600.0
2009-04-08 14:00:00,10.34,10.35,10.29,10.3,442400.0,7.634,7.6413,7.5971,7.6044,442400.0
2009-04-08 14:10:00,10.29,10.3,10.27,10.28,405400.0,7.5971,7.6044,7.5823,7.5897,405400.0
2009-04-08 14:20:00,10.28,10.33,10.28,10.32,616000.0,7.5897,7.6266,7.5897,7.6192,616000.0
2009-04-08 14:30:00,10.32,10.35,10.3,10.32,304000.0,7.6192,7.6413,7.6044,7.6192,304000.0
2009-04-08 14:40:00,10.32,10.33,10.3,10.32,162600.0,7.6192,7.6266,7.6044,7.6192,162600.0
2009-04-08 14:50:00,10.32,10.34,10.3,10.31,351200.0,7.6192,7.634,7.6044,7.6118,351200.0
2009-04-08 15:00:00,10.32,10.32,10.27,10.29,1012800.0,7.6192,7.6192,7.5823,7.5971,1012800.0
2009-04-08 15:10:00,10.28,10.32,10.26,10.31,442000.0,7.5897,7.6192,7.5749,7.6118,442000.0
2009-04-08 15:20:00,10.31,10.33,10.28,10.33,259800.0,7.6118,7.6266,7.5897,7.6266,259800.0
2009-04-08 15:30:00,10.33,10.36,10.33,10.36,411000.0,7.6266,7.6487,7.6266,7.6487,411000.0
2009-04-08 15:40:00,10.36,10.36,10.34,10.35,334400.0,7.6487,7.6487,7.634,7.6413,334400.0
2009-04-08 15:50:00,10.35,10.42,10.35,10.4,1716200.0,7.6413,7.693,7.6413,7.6783,1716200.0
2009-04-09 09:30:00,10.5,10.58,10.11,10.12,1048800.0,7.7521,7.8112,7.4642,7.4715,1048800.0
2009-04-09 09:40:00,10.11,10.11,10.06,10.09,1013600.0,7.4642,7.4642,7.4272,7.4494,1013600.0
2009-04-09 09:50:00,10.08,10.17,10.08,10.13,792800.0,7.442,7.5085,7.442,7.4789,792800.0
2009-04-09 10:00:00,10.12,10.13,10.05,10.06,659800.0,7.4715,7.4789,7.4199,7.4272,659800.0
2009-04-09 10:10:00,10.06,10.09,9.99,9.99,1536200.0,7.4272,7.4494,7.3756,7.3756,1536200.0
2009-04-09 10:20:00,9.99,10.02,9.95,9.97,891800.0,7.3756,7.3977,7.346,7.3608,891800.0
2009-04-09 10:30:00,9.97,10.02,9.97,10.02,685200.0,7.3608,7.3977,7.3608,7.3977,685200.0
2009-04-09 10:40:00,10.02,10.02,9.97,9.97,619800.0,7.3977,7.3977,7.3608,7.3608,619800.0
2009-04-09 10:50:00,9.97,9.99,9.97,9.99,297400.0,7.3608,7.3756,7.3608,7.3756,297400.0
2009-04-09 11:00:00,9.99,10.1,9.99,10.1,669000.0,7.3756,7.4568,7.3756,7.4568,669000.0
2009-04-09 11:10:00,10.1,10.2,10.08,10.11,936400.0,7.4568,7.5306,7.442,7.4642,936400.0
2009-04-09 11:20:00,10.11,10.12,10.06,10.09,370200.0,7.4642,7.4715,7.4272,7.4494,370200.0
2009-04-09 11:30:00,10.08,10.11,10.08,10.09,356000.0,7.442,7.4642,7.442,7.4494,356000.0
2009-04-09 11:40:00,10.1,10.1,10.05,10.06,380800.0,7.4568,7.4568,7.4199,7.4272,380800.0
2009-04-09 11:50:00,10.06,10.06,10.03,10.03,300400.0,7.4272,7.4272,7.4051,7.4051,300400.0
2009-04-09 12:00:00,10.04,10.05,10.03,10.04,82600.0,7.4125,7.4199,7.4051,7.4125,82600.0
2009-04-09 12:10:00,10.04,10.06,10.03,10.04,255200.0,7.4125,7.4272,7.4051,7.4125,255200.0
2009-04-09 12:20:00,10.04,10.07,10.04,10.07,225000.0,7.4125,7.4346,7.4125,7.4346,225000.0
2009-04-09 12:30:00,10.07,10.08,10.06,10.06,88600.0,7.4346,7.442,7.4272,7.4272,88600.0
2009-04-09 12:40:00,10.06,10.08,10.06,10.08,52800.0,7.4272,7.442,7.4272,7.442,52800.0
2009-04-09 12:50:00,10.08,10.1,10.08,10.09,341400.0,7.442,7.4568,7.442,7.4494,341400.0
2009-04-09 13:00:00,10.09,10.1,10.08,10.08,141800.0,7.4494,7.4568,7.442,7.442,141800.0
2009-04-09 13:10:00,10.08,10.09,10.08,10.09,205800.0,7.442,7.4494,7.442,7.4494,205800.0
2009-04-09 13:20:00,10.09,10.1,10.08,10.1,496800.0,7.4494,7.4568,7.442,7.4568,496800.0
2009-04-09 13:30:00,10.1,10.1,10.08,10.08,431200.0,7.4568,7.4568,7.442,7.442,431200.0
2009-04-09 13:40:00,10.08,10.09,10.08,10.08,156600.0,7.442,7.4494,7.442,7.442,156600.0
2009-04-09 13:50:00,10.08,10.1,10.08,10.09,304000.0,7.442,7.4568,7.442,7.4494,304000.0
2009-04-09 14:00:00,10.09,10.1,10.08,10.08,472800.0,7.4494,7.4568,7.442,7.442,472800.0
2009-04-09 14:10:00,10.08,10.09,10.06,10.08,394400.0,7.442,7.4494,7.4272,7.442,394400.0
2009-04-09 14:20:00,10.07,10.08,10.0,10.02,818000.0,7.4346,7.442,7.3829,7.3977,818000.0
2009-04-09 14:30:00,10.02,10.08,10.01,10.08,391600.0,7.3977,7.442,7.3903,7.442,391600.0
2009-04-09 14:40:00,10.08,10.08,10.06,10.06,427800.0,7.442,7.442,7.4272,7.4272,427800.0
2009-04-09 14:50:00,10.06,10.08,10.05,10.08,329000.0,7.4272,7.442,7.4199,7.442,329000.0
2009-04-09 15:00:00,10.08,10.11,10.08,10.11,409600.0,7.442,7.4642,7.442,7.4642,409600.0
2009-04-09 15:10:00,10.11,10.13,10.11,10.13,307600.0,7.4642,7.4789,7.4642,7.4789,307600.0
2009-04-09 15:20:00,10.13,10.14,10.11,10.12,447800.0,7.4789,7.4863,7.4642,7.4715,447800.0
2009-04-09 15:30:00,10.12,10.12,10.11,10.11,372400.0,7.4715,7.4715,7.4642,7.4642,372400.0
2009-04-09 15:40:00,10.11,10.13,10.11,10.12,861600.0,7.4642,7.4789,7.4642,7.4715,861600.0
2009-04-09 15:50:00,10.11,10.13,10.11,10.13,982200.0,7.4642,7.4789,7.4642,7.4789,982200.0
2009-04-13 09:30:00,10.09,10.15,10.03,10.12,279400.0,7.4494,7.4937,7.4051,7.4715,279400.0
2009-04-13 09:40:00,10.13,10.16,10.11,10.15,261400.0,7.4789,7.5011,7.4642,7.4937,261400.0
2009-04-13 09:50:00,10.15,10.17,10.09,10.14,341800.0,7.4937,7.5085,7.4494,7.4863,341800.0
2009-04-13 10:00:00,10.14,10.15,10.12,10.12,260800.0,7.4863,7.4937,7.4715,7.4715,260800.0
2009-04-13 10:10:00,10.13,10.15,10.09,10.15,412200.0,7.4789,7.4937,7.4494,7.4937,412200.0
2009-04-13 10:20:00,10.15,10.15,10.1,10.1,190600.0,7.4937,7.4937,7.4568,7.4568,190600.0
2009-04-13 10:30:00,10.1,10.1,10.08,10.09,159600.0,7.4568,7.4568,7.442,7.4494,159600.0
2009-04-13 10:40:00,10.09,10.13,10.07,10.12,248800.0,7.4494,7.4789,7.4346,7.4715,248800.0
2009-04-13 10:50:00,10.12,10.15,10.12,10.15,382800.0,7.4715,7.4937,7.4715,7.4937,382800.0
2009-04-13 11:00:00,10.15,10.2,10.15,10.2,366400.0,7.4937,7.5306,7.4937,7.5306,366400.0
2009-04-13 11:10:00,10.2,10.22,10.17,10.22,313200.0,7.5306,7.5454,7.5085,7.5454,313200.0
2009-04-13 11:20:00,10.21,10.24,10.2,10.22,345600.0,7.538,7.5601,7.5306,7.5454,345600.0
2009-04-13 11:30:00,10.22,10.24,10.22,10.22,201000.0,7.5454,7.5601,7.5454,7.5454,201000.0
2009-04-13 11:40:00,10.23,10.23,10.18,10.18,164000.0,7.5528,7.5528,7.5158,7.5158,164000.0
2009-04-13 11:50:00,10.18,10.2,10.16,10.19,206400.0,7.5158,7.5306,7.5011,7.5232,206400.0
2009-04-13 12:00:00,10.19,10.2,10.17,10.17,126200.0,7.5232,7.5306,7.5085,7.5085,126200.0
2009-04-13 12:10:00,10.17,10.17,10.16,10.16,115000.0,7.5085,7.5085,7.5011,7.5011,115000.0
2009-04-13 12:20:00,10.17,10.17,10.14,10.16,189800.0,7.5085,7.5085,7.4863,7.5011,189800.0
2009-04-13 12:30:00,10.17,10.19,10.16,10.17,114400.0,7.5085,7.5232,7.5011,7.5085,114400.0
2009-04-13 12:40:00,10.17,10.17,10.15,10.15,73000.0,7.5085,7.5085,7.4937,7.4937,73000.0
2009-04-13 12:50:00,10.15,10.15,10.13,10.13,139400.0,7.4937,7.4937,7.4789,7.4789,139400.0
2009-04-13 13:00:00,10.13,10.14,10.11,10.13,196800.0,7.4789,7.4863,7.4642,7.4789,196800.0
2009-04-13 13:10:00,10.14,10.14,10.12,10.13,73200.0,7.4863,7.4863,7.4715,7.4789,73200.0
2009-04-13 13:20:00,10.13,10.16,10.13,10.15,171800.0,7.4789,7.5011,7.4789,7.4937,171800.0
2009-04-13 13:30:00,10.15,10.15,10.14,10.15,189200.0,7.4937,7.4937,7.4863,7.4937,189200.0
2009-04-13 13:40:00,10.15,10.15,10.13,10.13,217000.0,7.4937,7.4937,7.4789,7.4789,217000.0
2009-04-13 13:50:00,10.13,10.13,10.13,10.13,135000.0,7.4789,7.4789,7.4789,7.4789,135000.0
2009-04-13 14:00:00,10.13,10.15,10.13,10.15,255600.0,7.4789,7.4937,7.4789,7.4937,255600.0
2009-04-13 14:10:00,10.15,10.18,10.15,10.17,252600.0,7.4937,7.5158,7.4937,7.5085,252600.0
2009-04-13 14:20:00,10.17,10.17,10.17,10.17,45600.0,7.5085,7.5085,7.5085,7.5085,45600.0
2009-04-13 14:30:00,10.17,10.2,10.17,10.2,227600.0,7.5085,7.5306,7.5085,7.5306,227600.0
2009-04-13 14:40:00,10.2,10.22,10.19,10.22,281200.0,7.5306,7.5454,7.5232,7.5454,281200.0
2009-04-13 14:50:00,10.22,10.24,10.22,10.22,238400.0,7.5454,7.5601,7.5454,7.5454,238400.0
2009-04-13 15:00:00,10.22,10.25,10.21,10.24,589800.0,7.5454,7.5675,7.538,7.5601,589800.0
2009-04-13 15:10:00,10.24,10.27,10.24,10.26,305400.0,7.5601,7.5823,7.5601,7.5749,305400.0
2009-04-13 15:20:00,10.26,10.29,10.26,10.28,342000.0,7.5749,7.5971,7.5749,7.5897,342000.0
2009-04-13 15:30:00,10.28,10.28,10.27,10.28,319800.0,7.5897,7.5897,7.5823,7.5897,319800.0
2009-04-13 15:40:00,10.28,10.29,10.27,10.27,610000.0,7.5897,7.5971,7.5823,7.5823,610000.0
2009-04-13 15:50:00,10.28,10.28,10.24,10.24,918000.0,7.5897,7.5897,7.5601,7.5601,918000.0
2009-04-14 09:30:00,10.2,10.33,10.1,10.17,796200.0,7.5306,7.6266,7.4568,7.5085,796200.0
2009-04-14 09:40:00,10.17,10.21,10.15,10.18,420000.0,7.5085,7.538,7.4937,7.5158,420000.0
2009-04-14 09:50:00,10.18,10.29,10.18,10.28,517800.0,7.5158,7.5971,7.5158,7.5897,517800.0
2009-04-14 10:00:00,10.28,10.29,10.25,10.27,518000.0,7.5897,7.5971,7.5675,7.5823,518000.0
2009-04-14 10:10:00,10.27,10.29,10.26,10.28,373800.0,7.5823,7.5971,7.5749,7.5897,373800.0
2009-04-14 10:20:00,10.28,10.35,10.27,10.34,602000.0,7.5897,7.6413,7.5823,7.634,602000.0
2009-04-14 10:30:00,10.34,10.37,10.33,10.36,519800.0,7.634,7.6561,7.6266,7.6487,519800.0
2009-04-14 10:40:00,10.36,10.41,10.36,10.4,662400.0,7.6487,7.6856,7.6487,7.6783,662400.0
2009-04-14 10:50:00,10.41,10.41,10.35,10.35,343600.0,7.6856,7.6856,7.6413,7.6413,343600.0
2009-04-14 11:00:00,10.35,10.37,10.32,10.34,423800.0,7.6413,7.6561,7.6192,7.634,423800.0
2009-04-14 11:10:00,10.35,10.37,10.34,10.34,265200.0,7.6413,7.6561,7.634,7.634,265200.0
2009-04-14 11:20:00,10.34,10.36,10.33,10.34,312400.0,7.634,7.6487,7.6266,7.634,312400.0
2009-04-14 11:30:00,10.34,10.38,10.34,10.38,239000.0,7.634,7.6635,7.634,7.6635,239000.0
2009-04-14 11:40:00,10.38,10.4,10.35,10.38,295000.0,7.6635,7.6783,7.6413,7.6635,295000.0
2009-04-14 11:50:00,10.38,10.4,10.38,10.39,373000.0,7.6635,7.6783,7.6635,7.6709,373000.0
2009-04-14 12:00:00,10.4,10.4,10.38,10.38,736600.0,7.6783,7.6783,7.6635,7.6635,736600.0
2009-04-14 12:10:00,10.38,10.4,10.38,10.39,285800.0,7.6635,7.6783,7.6635,7.6709,285800.0
2009-04-14 12:20:00,10.39,10.44,10.39,10.44,579200.0,7.6709,7.7078,7.6709,7.7078,579200.0
2009-04-14 12:30:00,10.44,10.45,10.42,10.44,307400.0,7.7078,7.7152,7.693,7.7078,307400.0
2009-04-14 12:40:00,10.44,10.45,10.41,10.42,318400.0,7.7078,7.7152,7.6856,7.693,318400.0
2009-04-14 12:50:00,10.41,10.44,10.41,10.41,316000.0,7.6856,7.7078,7.6856,7.6856,316000.0
2009-04-14 13:00:00,10.41,10.43,10.4,10.42,357800.0,7.6856,7.7004,7.6783,7.693,357800.0
2009-04-14 13:10:00,10.42,10.44,10.39,10.42,377400.0,7.693,7.7078,7.6709,7.693,377400.0
2009-04-14 13:20:00,10.42,10.42,10.38,10.39,298000.0,7.693,7.693,7.6635,7.6709,298000.0
2009-04-14 13:30:00,10.39,10.4,10.37,10.37,307600.0,7.6709,7.6783,7.6561,7.6561,307600.0
2009-04-14 13:40:00,10.37,10.38,10.35,10.35,173000.0,7.6561,7.6635,7.6413,7.6413,173000.0
2009-04-14 13:50:00,10.35,10.4,10.35,10.4,492800.0,7.6413,7.6783,7.6413,7.6783,492800.0
2009-04-14 14:00:00,10.4,10.4,10.38,10.38,299000.0,7.6783,7.6783,7.6635,7.6635,299000.0
2009-04-14 14:10:00,10.38,10.4,10.38,10.4,246400.0,7.6635,7.6783,7.6635,7.6783,246400.0
2009-04-14 14:20:00,10.39,10.4,10.38,10.39,509600.0,7.6709,7.6783,7.6635,7.6709,509600.0
2009-04-14 14:30:00,10.39,10.4,10.38,10.39,247800.0,7.6709,7.6783,7.6635,7.6709,247800.0
2009-04-14 14:40:00,10.39,10.4,10.38,10.38,205200.0,7.6709,7.6783,7.6635,7.6635,205200.0
2009-04-14 14:50:00,10.38,10.4,10.38,10.4,394600.0,7.6635,7.6783,7.6635,7.6783,394600.0
2009-04-14 15:00:00,10.4,10.42,10.4,10.4,381000.0,7.6783,7.693,7.6783,7.6783,381000.0
2009-04-14 15:10:00,10.41,10.41,10.38,10.38,298000.0,7.6856,7.6856,7.6635,7.6635,298000.0
2009-04-14 15:20:00,10.38,10.41,10.38,10.38,520800.0,7.6635,7.6856,7.6635,7.6635,520800.0
2009-04-14 15:30:00,10.38,10.4,10.37,10.38,531600.0,7.6635,7.6783,7.6561,7.6635,531600.0
2009-04-14 15:40:00,10.38,10.42,10.38,10.4,586800.0,7.6635,7.693,7.6635,7.6783,586800.0
2009-04-14 15:50:00,10.4,10.4,10.37,10.38,1052000.0,7.6783,7.6783,7.6561,7.6635,1052000.0
2009-04-15 09:30:00,10.3,10.38,10.24,10.34,363800.0,7.6044,7.6635,7.5601,7.634,363800.0
2009-04-15 09:40:00,10.33,10.42,10.28,10.38,383400.0,7.6266,7.693,7.5897,7.6635,383400.0
2009-04-15 09:50:00,10.38,10.42,10.34,10.39,412400.0,7.6635,7.693,7.634,7.6709,412400.0
2009-04-15 10:00:00,10.39,10.4,10.35,10.35,691400.0,7.6709,7.6783,7.6413,7.6413,691400.0
2009-04-15 10:10:00,10.36,10.37,10.35,10.36,323400.0,7.6487,7.6561,7.6413,7.6487,323400.0
2009-04-15 10:20:00,10.36,10.38,10.35,10.35,303600.0,7.6487,7.6635,7.6413,7.6413,303600.0
2009-04-15 10:30:00,10.35,10.35,10.31,10.32,497200.0,7.6413,7.6413,7.6118,7.6192,497200.0
2009-04-15 10:40:00,10.32,10.35,10.28,10.29,487600.0,7.6192,7.6413,7.5897,7.5971,487600.0
2009-04-15 10:50:00,10.29,10.29,10.24,10.26,724400.0,7.5971,7.5971,7.5601,7.5749,724400.0
2009-04-15 11:00:00,10.26,10.27,10.24,10.25,408000.0,7.5749,7.5823,7.5601,7.5675,408000.0
2009-04-15 11:10:00,10.26,10.28,10.24,10.24,263400.0,7.5749,7.5897,7.5601,7.5601,263400.0
2009-04-15 11:20:00,10.24,10.24,10.21,10.22,281400.0,7.5601,7.5601,7.538,7.5454,281400.0
2009-04-15 11:30:00,10.22,10.28,10.22,10.28,206600.0,7.5454,7.5897,7.5454,7.5897,206600.0
2009-04-15 11:40:00,10.27,10.28,10.24,10.25,162600.0,7.5823,7.5897,7.5601,7.5675,162600.0
2009-04-15 11:50:00,10.25,10.26,10.22,10.22,314000.0,7.5675,7.5749,7.5454,7.5454,314000.0
2009-04-15 12:00:00,10.22,10.23,10.19,10.19,293400.0,7.5454,7.5528,7.5232,7.5232,293400.0
2009-04-15 12:10:00,10.19,10.22,10.19,10.22,117400.0,7.5232,7.5454,7.5232,7.5454,117400.0
2009-04-15 12:20:00,10.21,10.23,10.21,10.21,132400.0,7.538,7.5528,7.538,7.538,132400.0
2009-04-15 12:30:00,10.21,10.22,10.21,10.22,91000.0,7.538,7.5454,7.538,7.5454,91000.0
2009-04-15 12:40:00,10.22,10.24,10.21,10.24,134000.0,7.5454,7.5601,7.538,7.5601,134000.0
2009-04-15 12:50:00,10.24,10.29,10.24,10.29,163400.0,7.5601,7.5971,7.5601,7.5971,163400.0
2009-04-15 13:00:00,10.29,10.3,10.26,10.28,145800.0,7.5971,7.6044,7.5749,7.5897,145800.0
2009-04-15 13:10:00,10.28,10.28,10.24,10.25,315000.0,7.5897,7.5897,7.5601,7.5675,315000.0
2009-04-15 13:20:00,10.25,10.3,10.24,10.28,510000.0,7.5675,7.6044,7.5601,7.5897,510000.0
2009-04-15 13:30:00,10.28,10.3,10.26,10.26,194600.0,7.5897,7.6044,7.5749,7.5749,194600.0
2009-04-15 13:40:00,10.27,10.27,10.24,10.24,326200.0,7.5823,7.5823,7.5601,7.5601,326200.0
2009-04-15 13:50:00,10.24,10.25,10.22,10.24,195400.0,7.5601,7.5675,7.5454,7.5601,195400.0
2009-04-15 14:00:00,10.24,10.3,10.24,10.29,310400.0,7.5601,7.6044,7.5601,7.5971,310400.0
2009-04-15 14:10:00,10.29,10.31,10.26,10.26,222000.0,7.5971,7.6118,7.5749,7.5749,222000.0
2009-04-15 14:20:00,10.26,10.27,10.24,10.27,196000.0,7.5749,7.5823,7.5601,7.5823,196000.0
2009-04-15 14:30:00,10.26,10.29,10.26,10.26,364000.0,7.5749,7.5971,7.5749,7.5749,364000.0
2009-04-15 14:40:00,10.26,10.27,10.26,10.26,191000.0,7.5749,7.5823,7.5749,7.5749,191000.0
2009-04-15 14:50:00,10.26,10.28,10.26,10.26,264600.0,7.5749,7.5897,7.5749,7.5749,264600.0
2009-04-15 15:00:00,10.26,10.29,10.26,10.27,392400.0,7.5749,7.5971,7.5749,7.5823,392400.0
2009-04-15 15:10:00,10.27,10.31,10.27,10.3,286400.0,7.5823,7.6118,7.5823,7.6044,286400.0
2009-04-15 15:20:00,10.3,10.31,10.28,10.29,301800.0,7.6044,7.6118,7.5897,7.5971,301800.0
2009-04-15 15:30:00,10.29,10.3,10.26,10.27,378600.0,7.5971,7.6044,7.5749,7.5823,378600.0
2009-04-15 15:40:00,10.27,10.29,10.26,10.29,381000.0,7.5823,7.5971,7.5749,7.5971,381000.0
2009-04-15 15:50:00,10.29,10.32,10.29,10.31,616800.0,7.5971,7.6192,7.5971,7.6118,616800.0
2009-04-16 09:30:00,10.38,10.4,10.29,10.31,408800.0,7.6635,7.6783,7.5971,7.6118,408800.0
2009-04-16 09:40:00,10.31,10.31,10.25,10.26,299600.0,7.6118,7.6118,7.5675,7.5749,299600.0
2009-04-16 09:50:00,10.26,10.3,10.25,10.27,394200.0,7.5749,7.6044,7.5675,7.5823,394200.0
2009-04-16 10:00:00,10.27,10.3,10.27,10.29,335000.0,7.5823,7.6044,7.5823,7.5971,335000.0
2009-04-16 10:10:00,10.29,10.31,10.28,10.3,245800.0,7.5971,7.6118,7.5897,7.6044,245800.0
2009-04-16 10:20:00,10.3,10.35,10.3,10.35,243200.0,7.6044,7.6413,7.6044,7.6413,243200.0
2009-04-16 10:30:00,10.35,10.37,10.33,10.34,304200.0,7.6413,7.6561,7.6266,7.634,304200.0
2009-04-16 10:40:00,10.34,10.34,10.31,10.31,353600.0,7.634,7.634,7.6118,7.6118,353600.0
2009-04-16 10:50:00,10.31,10.33,10.25,10.27,359200.0,7.6118,7.6266,7.5675,7.5823,359200.0
2009-04-16 11:00:00,10.28,10.28,10.25,10.28,304400.0,7.5897,7.5897,7.5675,7.5897,304400.0
2009-04-16 11:10:00,10.27,10.28,10.22,10.23,452200.0,7.5823,7.5897,7.5454,7.5528,452200.0
2009-04-16 11:20:00,10.24,10.28,10.23,10.26,366600.0,7.5601,7.5897,7.5528,7.5749,366600.0
2009-04-16 11:30:00,10.25,10.28,10.24,10.27,199200.0,7.5675,7.5897,7.5601,7.5823,199200.0
2009-04-16 11:40:00,10.27,10.29,10.27,10.28,129800.0,7.5823,7.5971,7.5823,7.5897,129800.0
2009-04-16 11:50:00,10.29,10.29,10.26,10.27,110200.0,7.5971,7.5971,7.5749,7.5823,110200.0
2009-04-16 12:00:00,10.27,10.27,10.24,10.24,120200.0,7.5823,7.5823,7.5601,7.5601,120200.0
2009-04-16 12:10:00,10.24,10.28,10.24,10.28,141400.0,7.5601,7.5897,7.5601,7.5897,141400.0
2009-04-16 12:20:00,10.28,10.28,10.24,10.25,99000.0,7.5897,7.5897,7.5601,7.5675,99000.0
2009-04-16 12:30:00,10.24,10.26,10.24,10.26,84800.0,7.5601,7.5749,7.5601,7.5749,84800.0
2009-04-16 12:40:00,10.26,10.27,10.25,10.26,150800.0,7.5749,7.5823,7.5675,7.5749,150800.0
2009-04-16 12:50:00,10.25,10.27,10.25,10.27,181000.0,7.5675,7.5823,7.5675,7.5823,181000.0
2009-04-16 13:00:00,10.27,10.29,10.27,10.29,75800.0,7.5823,7.5971,7.5823,7.5971,75800.0
2009-04-16 13:10:00,10.29,10.31,10.28,10.3,150600.0,7.5971,7.6118,7.5897,7.6044,150600.0
2009-04-16 13:20:00,10.3,10.33,10.26,10.32,160800.0,7.6044,7.6266,7.5749,7.6192,160800.0
2009-04-16 13:30:00,10.33,10.33,10.29,10.29,134800.0,7.6266,7.6266,7.5971,7.5971,134800.0
2009-04-16 13:40:00,10.3,10.3,10.24,10.24,519200.0,7.6044,7.6044,7.5601,7.5601,519200.0
2009-04-16 13:50:00,10.24,10.27,10.24,10.27,266600.0,7.5601,7.5823,7.5601,7.5823,266600.0
2009-04-16 14:00:00,10.27,10.28,10.24,10.26,496600.0,7.5823,7.5897,7.5601,7.5749,496600.0
2009-04-16 14:10:00,10.26,10.31,10.26,10.3,199600.0,7.5749,7.6118,7.5749,7.6044,199600.0
2009-04-16 14:20:00,10.3,10.36,10.3,10.36,734400.0,7.6044,7.6487,7.6044,7.6487,734400.0
2009-04-16 14:30:00,10.36,10.4,10.36,10.4,198800.0,7.6487,7.6783,7.6487,7.6783,198800.0
2009-04-16 14:40:00,10.4,10.42,10.38,10.4,257600.0,7.6783,7.693,7.6635,7.6783,257600.0
2009-04-16 14:50:00,10.41,10.47,10.4,10.45,398000.0,7.6856,7.7299,7.6783,7.7152,398000.0
2009-04-16 15:00:00,10.45,10.48,10.43,10.48,284000.0,7.7152,7.7373,7.7004,7.7373,284000.0
2009-04-16 15:10:00,10.47,10.5,10.47,10.49,266200.0,7.7299,7.7521,7.7299,7.7447,266200.0
2009-04-16 15:20:00,10.49,10.51,10.49,10.49,396000.0,7.7447,7.7595,7.7447,7.7447,396000.0
2009-04-16 15:30:00,10.49,10.53,10.48,10.53,614400.0,7.7447,7.7742,7.7373,7.7742,614400.0
2009-04-16 15:40:00,10.53,10.55,10.49,10.5,943200.0,7.7742,7.789,7.7447,7.7521,943200.0
2009-04-16 15:50:00,10.51,10.53,10.49,10.5,862400.0,7.7595,7.7742,7.7447,7.7521,862400.0
2009-04-17 09:30:00,10.6,10.6,10.41,10.47,1619200.0,7.8259,7.8259,7.6856,7.7299,1619200.0
2009-04-17 09:40:00,10.47,10.54,10.45,10.49,543600.0,7.7299,7.7816,7.7152,7.7447,543600.0
2009-04-17 09:50:00,10.5,10.5,10.46,10.46,287000.0,7.7521,7.7521,7.7226,7.7226,287000.0
2009-04-17 10:00:00,10.46,10.51,10.42,10.51,295600.0,7.7226,7.7595,7.693,7.7595,295600.0
2009-04-17 10:10:00,10.5,10.51,10.46,10.47,234200.0,7.7521,7.7595,7.7226,7.7299,234200.0
2009-04-17 10:20:00,10.47,10.52,10.45,10.51,251000.0,7.7299,7.7669,7.7152,7.7595,251000.0
2009-04-17 10:30:00,10.51,10.52,10.45,10.46,188600.0,7.7595,7.7669,7.7152,7.7226,188600.0
2009-04-17 10:40:00,10.45,10.49,10.45,10.47,165600.0,7.7152,7.7447,7.7152,7.7299,165600.0
2009-04-17 10:50:00,10.47,10.47,10.42,10.42,98800.0,7.7299,7.7299,7.693,7.693,98800.0
2009-04-17 11:00:00,10.42,10.44,10.42,10.42,121000.0,7.693,7.7078,7.693,7.693,121000.0
2009-04-17 11:10:00,10.42,10.47,10.42,10.45,218400.0,7.693,7.7299,7.693,7.7152,218400.0
2009-04-17 11:20:00,10.45,10.47,10.44,10.45,257000.0,7.7152,7.7299,7.7078,7.7152,257000.0
2009-04-17 11:30:00,10.45,10.46,10.44,10.45,133600.0,7.7152,7.7226,7.7078,7.7152,133600.0
2009-04-17 11:40:00,10.44,10.45,10.4,10.4,273600.0,7.7078,7.7152,7.6783,7.6783,273600.0
2009-04-17 11:50:00,10.4,10.41,10.36,10.38,315600.0,7.6783,7.6856,7.6487,7.6635,315600.0
2009-04-17 12:00:00,10.37,10.39,10.37,10.38,104200.0,7.6561,7.6709,7.6561,7.6635,104200.0
2009-04-17 12:10:00,10.38,10.38,10.38,10.38,87600.0,7.6635,7.6635,7.6635,7.6635,87600.0
2009-04-17 12:20:00,10.38,10.39,10.37,10.37,104400.0,7.6635,7.6709,7.6561,7.6561,104400.0
2009-04-17 12:30:00,10.37,10.38,10.35,10.36,254400.0,7.6561,7.6635,7.6413,7.6487,254400.0
2009-04-17 12:40:00,10.35,10.38,10.35,10.38,179200.0,7.6413,7.6635,7.6413,7.6635,179200.0
2009-04-17 12:50:00,10.38,10.4,10.38,10.38,166200.0,7.6635,7.6783,7.6635,7.6635,166200.0
2009-04-17 13:00:00,10.38,10.4,10.38,10.4,177400.0,7.6635,7.6783,7.6635,7.6783,177400.0
2009-04-17 13:10:00,10.4,10.4,10.36,10.36,179200.0,7.6783,7.6783,7.6487,7.6487,179200.0
2009-04-17 13:20:00,10.36,10.37,10.35,10.35,239200.0,7.6487,7.6561,7.6413,7.6413,239200.0
2009-04-17 13:30:00,10.35,10.36,10.32,10.33,412000.0,7.6413,7.6487,7.6192,7.6266,412000.0
2009-04-17 13:40:00,10.32,10.35,10.31,10.34,348800.0,7.6192,7.6413,7.6118,7.634,348800.0
2009-04-17 13:50:00,10.34,10.4,10.34,10.4,421200.0,7.634,7.6783,7.634,7.6783,421200.0
2009-04-17 14:00:00,10.4,10.4,10.38,10.38,248400.0,7.6783,7.6783,7.6635,7.6635,248400.0
2009-04-17 14:10:00,10.38,10.38,10.38,10.38,284000.0,7.6635,7.6635,7.6635,7.6635,284000.0
2009-04-17 14:20:00,10.38,10.42,10.38,10.42,484400.0,7.6635,7.693,7.6635,7.693,484400.0
2009-04-17 14:30:00,10.41,10.46,10.41,10.45,403800.0,7.6856,7.7226,7.6856,7.7152,403800.0
2009-04-17 14:40:00,10.45,10.46,10.43,10.44,394800.0,7.7152,7.7226,7.7004,7.7078,394800.0
2009-04-17 14:50:00,10.44,10.45,10.38,10.4,390600.0,7.7078,7.7152,7.6635,7.6783,390600.0
2009-04-17 15:00:00,10.4,10.41,10.39,10.4,293600.0,7.6783,7.6856,7.6709,7.6783,293600.0
2009-04-17 15:10:00,10.4,10.43,10.4,10.42,306200.0,7.6783,7.7004,7.6783,7.693,306200.0
2009-04-17 15:20:00,10.41,10.42,10.37,10.38,561800.0,7.6856,7.693,7.6561,7.6635,561800.0
2009-04-17 15:30:00,10.38,10.43,10.37,10.42,604800.0,7.6635,7.7004,7.6561,7.693,604800.0
2009-04-17 15:40:00,10.42,10.43,10.37,10.38,636400.0,7.693,7.7004,7.6561,7.6635,636400.0
2009-04-17 15:50:00,10.38,10.39,10.35,10.35,878600.0,7.6635,7.6709,7.6413,7.6413,878600.0
2009-04-20 09:30:00,10.24,10.4,10.24,10.38,324400.0,7.5601,7.6783,7.5601,7.6635,324400.0
2009-04-20 09:40:00,10.38,10.45,10.31,10.45,374200.0,7.6635,7.7152,7.6118,7.7152,374200.0
2009-04-20 09:50:00,10.45,10.47,10.4,10.44,352800.0,7.7152,7.7299,7.6783,7.7078,352800.0
2009-04-20 10:00:00,10.44,10.44,10.4,10.44,243400.0,7.7078,7.7078,7.6783,7.7078,243400.0
2009-04-20 10:10:00,10.43,10.47,10.43,10.46,490400.0,7.7004,7.7299,7.7004,7.7226,490400.0
2009-04-20 10:20:00,10.46,10.47,10.42,10.46,357200.0,7.7226,7.7299,7.693,7.7226,357200.0
2009-04-20 10:30:00,10.46,10.46,10.44,10.44,290800.0,7.7226,7.7226,7.7078,7.7078,290800.0
2009-04-20 10:40:00,10.44,10.45,10.43,10.43,290000.0,7.7078,7.7152,7.7004,7.7004,290000.0
2009-04-20 10:50:00,10.43,10.44,10.43,10.43,176400.0,7.7004,7.7078,7.7004,7.7004,176400.0
2009-04-20 11:00:00,10.43,10.45,10.43,10.45,170800.0,7.7004,7.7152,7.7004,7.7152,170800.0
2009-04-20 11:10:00,10.45,10.45,10.44,10.45,165200.0,7.7152,7.7152,7.7078,7.7152,165200.0
2009-04-20 11:20:00,10.45,10.45,10.44,10.44,171200.0,7.7152,7.7152,7.7078,7.7078,171200.0
2009-04-20 11:30:00,10.44,10.44,10.43,10.43,187600.0,7.7078,7.7078,7.7004,7.7004,187600.0
2009-04-20 11:40:00,10.43,10.44,10.43,10.43,105600.0,7.7004,7.7078,7.7004,7.7004,105600.0
2009-04-20 11:50:00,10.43,10.43,10.42,10.42,277000.0,7.7004,7.7004,7.693,7.693,277000.0
2009-04-20 12:00:00,10.42,10.42,10.4,10.41,152800.0,7.693,7.693,7.6783,7.6856,152800.0
2009-04-20 12:10:00,10.41,10.44,10.4,10.44,282800.0,7.6856,7.7078,7.6783,7.7078,282800.0
2009-04-20 12:20:00,10.44,10.44,10.44,10.44,115800.0,7.7078,7.7078,7.7078,7.7078,115800.0
2009-04-20 12:30:00,10.44,10.44,10.44,10.44,138200.0,7.7078,7.7078,7.7078,7.7078,138200.0
2009-04-20 12:40:00,10.44,10.44,10.43,10.43,214200.0,7.7078,7.7078,7.7004,7.7004,214200.0
2009-04-20 12:50:00,10.43,10.47,10.43,10.46,389600.0,7.7004,7.7299,7.7004,7.7226,389600.0
2009-04-20 13:00:00,10.46,10.46,10.44,10.44,182800.0,7.7226,7.7226,7.7078,7.7078,182800.0
2009-04-20 13:10:00,10.45,10.47,10.43,10.47,315600.0,7.7152,7.7299,7.7004,7.7299,315600.0
2009-04-20 13:20:00,10.46,10.47,10.45,10.45,442400.0,7.7226,7.7299,7.7152,7.7152,442400.0
2009-04-20 13:30:00,10.45,10.45,10.43,10.44,207000.0,7.7152,7.7152,7.7004,7.7078,207000.0
2009-04-20 13:40:00,10.44,10.45,10.43,10.44,192600.0,7.7078,7.7152,7.7004,7.7078,192600.0
2009-04-20 13:50:00,10.44,10.47,10.44,10.47,205000.0,7.7078,7.7299,7.7078,7.7299,205000.0
2009-04-20 14:00:00,10.47,10.47,10.44,10.45,307400.0,7.7299,7.7299,7.7078,7.7152,307400.0
2009-04-20 14:10:00,10.46,10.47,10.44,10.45,462200.0,7.7226,7.7299,7.7078,7.7152,462200.0
2009-04-20 14:20:00,10.45,10.46,10.45,10.46,179400.0,7.7152,7.7226,7.7152,7.7226,179400.0
2009-04-20 14:30:00,10.46,10.47,10.46,10.47,304400.0,7.7226,7.7299,7.7226,7.7299,304400.0
2009-04-20 14:40:00,10.47,10.47,10.46,10.46,320400.0,7.7299,7.7299,7.7226,7.7226,320400.0
2009-04-20 14:50:00,10.46,10.46,10.41,10.42,725600.0,7.7226,7.7226,7.6856,7.693,725600.0
2009-04-20 15:00:00,10.42,10.42,10.4,10.4,278800.0,7.693,7.693,7.6783,7.6783,278800.0
2009-04-20 15:10:00,10.41,10.41,10.39,10.39,231000.0,7.6856,7.6856,7.6709,7.6709,231000.0
2009-04-20 15:20:00,10.4,10.42,10.39,10.42,256400.0,7.6783,7.693,7.6709,7.693,256400.0
2009-04-20 15:30:00,10.42,10.46,10.42,10.43,515800.0,7.693,7.7226,7.693,7.7004,515800.0
2009-04-20 15:40:00,10.42,10.44,10.4,10.41,652800.0,7.693,7.7078,7.6783,7.6856,652800.0
2009-04-20 15:50:00,10.42,10.43,10.41,10.42,1056800.0,7.693,7.7004,7.6856,7.693,1056800.0
2009-04-21 09:30:00,10.28,10.57,10.28,10.54,330400.0,7.5897,7.8038,7.5897,7.7816,330400.0
2009-04-21 09:40:00,10.52,10.56,10.47,10.5,459800.0,7.7669,7.7964,7.7299,7.7521,459800.0
2009-04-21 09:50:00,10.5,10.55,10.47,10.51,467000.0,7.7521,7.789,7.7299,7.7595,467000.0
2009-04-21 10:00:00,10.51,10.57,10.47,10.56,619600.0,7.7595,7.8038,7.7299,7.7964,619600.0
2009-04-21 10:10:00,10.56,10.58,10.53,10.57,654400.0,7.7964,7.8112,7.7742,7.8038,654400.0
2009-04-21 10:20:00,10.57,10.58,10.49,10.49,323600.0,7.8038,7.8112,7.7447,7.7447,323600.0
2009-04-21 10:30:00,10.49,10.52,10.48,10.5,371200.0,7.7447,7.7669,7.7373,7.7521,371200.0
2009-04-21 10:40:00,10.51,10.51,10.49,10.49,173600.0,7.7595,7.7595,7.7447,7.7447,173600.0
2009-04-21 10:50:00,10.49,10.49,10.47,10.47,190800.0,7.7447,7.7447,7.7299,7.7299,190800.0
2009-04-21 11:00:00,10.48,10.49,10.46,10.47,250400.0,7.7373,7.7447,7.7226,7.7299,250400.0
2009-04-21 11:10:00,10.47,10.52,10.47,10.5,234200.0,7.7299,7.7669,7.7299,7.7521,234200.0
2009-04-21 11:20:00,10.5,10.53,10.48,10.52,230200.0,7.7521,7.7742,7.7373,7.7669,230200.0
2009-04-21 11:30:00,10.52,10.53,10.51,10.52,117800.0,7.7669,7.7742,7.7595,7.7669,117800.0
2009-04-21 11:40:00,10.53,10.6,10.52,10.59,377000.0,7.7742,7.8259,7.7669,7.8185,377000.0
2009-04-21 11:50:00,10.6,10.63,10.59,10.63,602600.0,7.8259,7.8481,7.8185,7.8481,602600.0
2009-04-21 12:00:00,10.63,10.65,10.62,10.64,384800.0,7.8481,7.8628,7.8407,7.8555,384800.0
2009-04-21 12:10:00,10.63,10.64,10.63,10.63,156200.0,7.8481,7.8555,7.8481,7.8481,156200.0
2009-04-21 12:20:00,10.63,10.67,10.57,10.57,307200.0,7.8481,7.8776,7.8038,7.8038,307200.0
2009-04-21 12:30:00,10.57,10.61,10.56,10.58,229800.0,7.8038,7.8333,7.7964,7.8112,229800.0
2009-04-21 12:40:00,10.58,10.6,10.56,10.58,367400.0,7.8112,7.8259,7.7964,7.8112,367400.0
2009-04-21 12:50:00,10.58,10.59,10.54,10.54,219800.0,7.8112,7.8185,7.7816,7.7816,219800.0
2009-04-21 13:00:00,10.54,10.56,10.53,10.53,223400.0,7.7816,7.7964,7.7742,7.7742,223400.0
2009-04-21 13:10:00,10.53,10.54,10.51,10.52,159400.0,7.7742,7.7816,7.7595,7.7669,159400.0
2009-04-21 13:20:00,10.52,10.52,10.49,10.5,418000.0,7.7669,7.7669,7.7447,7.7521,418000.0
2009-04-21 13:30:00,10.5,10.5,10.49,10.49,141000.0,7.7521,7.7521,7.7447,7.7447,141000.0
2009-04-21 13:40:00,10.49,10.5,10.46,10.47,334800.0,7.7447,7.7521,7.7226,7.7299,334800.0
2009-04-21 13:50:00,10.46,10.48,10.45,10.47,277400.0,7.7226,7.7373,7.7152,7.7299,277400.0
2009-04-21 14:00:00,10.47,10.49,10.44,10.45,263800.0,7.7299,7.7447,7.7078,7.7152,263800.0
2009-04-21 14:10:00,10.45,10.45,10.42,10.42,335400.0,7.7152,7.7152,7.693,7.693,335400.0
2009-04-21 14:20:00,10.42,10.45,10.41,10.45,291600.0,7.693,7.7152,7.6856,7.7152,291600.0
2009-04-21 14:30:00,10.45,10.45,10.43,10.43,344600.0,7.7152,7.7152,7.7004,7.7004,344600.0
2009-04-21 14:40:00,10.44,10.46,10.4,10.42,496200.0,7.7078,7.7226,7.6783,7.693,496200.0
2009-04-21 14:50:00,10.42,10.44,10.38,10.4,351600.0,7.693,7.7078,7.6635,7.6783,351600.0
2009-04-21 15:00:00,10.4,10.47,10.39,10.46,373800.0,7.6783,7.7299,7.6709,7.7226,373800.0
2009-04-21 15:10:00,10.46,10.51,10.45,10.49,467600.0,7.7226,7.7595,7.7152,7.7447,467600.0
2009-04-21 15:20:00,10.48,10.49,10.43,10.44,359800.0,7.7373,7.7447,7.7004,7.7078,359800.0
2009-04-21 15:30:00,10.44,10.45,10.38,10.38,824600.0,7.7078,7.7152,7.6635,7.6635,824600.0
2009-04-21 15:40:00,10.39,10.4,10.37,10.37,785800.0,7.6709,7.6783,7.6561,7.6561,785800.0
2009-04-21 15:50:00,10.38,10.45,10.38,10.44,1237200.0,7.6635,7.7152,7.6635,7.7078,1237200.0
2009-04-22 09:30:00,10.36,10.49,10.36,10.4,293400.0,7.6487,7.7447,7.6487,7.6783,293400.0
2009-04-22 09:40:00,10.4,10.47,10.38,10.44,357200.0,7.6783,7.7299,7.6635,7.7078,357200.0
2009-04-22 09:50:00,10.44,10.65,10.44,10.65,519600.0,7.7078,7.8628,7.7078,7.8628,519600.0
2009-04-22 10:00:00,10.65,10.7,10.58,10.62,515400.0,7.8628,7.8998,7.8112,7.8407,515400.0
2009-04-22 10:10:00,10.62,10.67,10.61,10.63,431200.0,7.8407,7.8776,7.8333,7.8481,431200.0
2009-04-22 10:20:00,10.63,10.65,10.62,10.63,388800.0,7.8481,7.8628,7.8407,7.8481,388800.0
2009-04-22 10:30:00,10.63,10.68,10.62,10.67,333000.0,7.8481,7.885,7.8407,7.8776,333000.0
2009-04-22 10:40:00,10.67,10.74,10.66,10.74,370800.0,7.8776,7.9293,7.8702,7.9293,370800.0
2009-04-22 10:50:00,10.74,10.78,10.73,10.77,384800.0,7.9293,7.9588,7.9219,7.9514,384800.0
2009-04-22 11:00:00,10.78,10.78,10.76,10.77,279400.0,7.9588,7.9588,7.944,7.9514,279400.0
2009-04-22 11:10:00,10.77,10.81,10.74,10.81,377600.0,7.9514,7.981,7.9293,7.981,377600.0
2009-04-22 11:20:00,10.81,10.81,10.76,10.76,234400.0,7.981,7.981,7.944,7.944,234400.0
2009-04-22 11:30:00,10.76,10.77,10.72,10.74,182200.0,7.944,7.9514,7.9145,7.9293,182200.0
2009-04-22 11:40:00,10.74,10.76,10.71,10.74,271600.0,7.9293,7.944,7.9071,7.9293,271600.0
2009-04-22 11:50:00,10.74,10.76,10.72,10.72,292400.0,7.9293,7.944,7.9145,7.9145,292400.0
2009-04-22 12:00:00,10.72,10.76,10.72,10.75,131200.0,7.9145,7.944,7.9145,7.9367,131200.0
2009-04-22 12:10:00,10.75,10.75,10.72,10.74,119600.0,7.9367,7.9367,7.9145,7.9293,119600.0
2009-04-22 12:20:00,10.74,10.76,10.69,10.69,151800.0,7.9293,7.944,7.8924,7.8924,151800.0
2009-04-22 12:30:00,10.69,10.74,10.68,10.74,116400.0,7.8924,7.9293,7.885,7.9293,116400.0
2009-04-22 12:40:00,10.74,10.74,10.67,10.7,130400.0,7.9293,7.9293,7.8776,7.8998,130400.0
2009-04-22 12:50:00,10.7,10.7,10.67,10.69,157000.0,7.8998,7.8998,7.8776,7.8924,157000.0
2009-04-22 13:00:00,10.69,10.73,10.68,10.72,156400.0,7.8924,7.9219,7.885,7.9145,156400.0
2009-04-22 13:10:00,10.73,10.77,10.72,10.74,169200.0,7.9219,7.9514,7.9145,7.9293,169200.0
2009-04-22 13:20:00,10.74,10.76,10.73,10.75,176400.0,7.9293,7.944,7.9219,7.9367,176400.0
2009-04-22 13:30:00,10.74,10.77,10.74,10.77,203400.0,7.9293,7.9514,7.9293,7.9514,203400.0
2009-04-22 13:40:00,10.77,10.79,10.76,10.77,230800.0,7.9514,7.9662,7.944,7.9514,230800.0
2009-04-22 13:50:00,10.77,10.77,10.73,10.74,154000.0,7.9514,7.9514,7.9219,7.9293,154000.0
2009-04-22 14:00:00,10.74,10.75,10.74,10.74,162800.0,7.9293,7.9367,7.9293,7.9293,162800.0
2009-04-22 14:10:00,10.74,10.78,10.74,10.78,241800.0,7.9293,7.9588,7.9293,7.9588,241800.0
2009-04-22 14:20:00,10.78,10.81,10.78,10.8,237400.0,7.9588,7.981,7.9588,7.9736,237400.0
2009-04-22 14:30:00,10.8,10.83,10.79,10.81,259800.0,7.9736,7.9957,7.9662,7.981,259800.0
2009-04-22 14:40:00,10.81,10.85,10.81,10.83,313000.0,7.981,8.0105,7.981,7.9957,313000.0
2009-04-22 14:50:00,10.82,10.83,10.77,10.79,340200.0,7.9883,7.9957,7.9514,7.9662,340200.0
2009-04-22 15:00:00,10.8,10.8,10.78,10.79,370800.0,7.9736,7.9736,7.9588,7.9662,370800.0
2009-04-22 15:10:00,10.79,10.84,10.79,10.81,537000.0,7.9662,8.0031,7.9662,7.981,537000.0
2009-04-22 15:20:00,10.81,10.81,10.77,10.78,327000.0,7.981,7.981,7.9514,7.9588,327000.0
2009-04-22 15:30:00,10.78,10.8,10.74,10.74,551000.0,7.9588,7.9736,7.9293,7.9293,551000.0
2009-04-22 15:40:00,10.74,10.74,10.68,10.71,839600.0,7.9293,7.9293,7.885,7.9071,839600.0
2009-04-22 15:50:00,10.71,10.72,10.64,10.67,950200.0,7.9071,7.9145,7.8555,7.8776,950200.0
2009-04-23 09:30:00,10.65,10.74,10.56,10.73,356400.0,7.8628,7.9293,7.7964,7.9219,356400.0
2009-04-23 09:40:00,10.73,10.82,10.71,10.76,603800.0,7.9219,7.9883,7.9071,7.944,603800.0
2009-04-23 09:50:00,10.76,10.8,10.72,10.75,300600.0,7.944,7.9736,7.9145,7.9367,300600.0
2009-04-23 10:00:00,10.75,10.75,10.63,10.66,378600.0,7.9367,7.9367,7.8481,7.8702,378600.0
2009-04-23 10:10:00,10.67,10.69,10.64,10.68,589600.0,7.8776,7.8924,7.8555,7.885,589600.0
2009-04-23 10:20:00,10.68,10.68,10.63,10.64,194200.0,7.885,7.885,7.8481,7.8555,194200.0
2009-04-23 10:30:00,10.65,10.72,10.63,10.69,450000.0,7.8628,7.9145,7.8481,7.8924,450000.0
2009-04-23 10:40:00,10.69,10.69,10.63,10.65,190000.0,7.8924,7.8924,7.8481,7.8628,190000.0
2009-04-23 10:50:00,10.65,10.67,10.65,10.65,222800.0,7.8628,7.8776,7.8628,7.8628,222800.0
2009-04-23 11:00:00,10.65,10.69,10.63,10.67,278000.0,7.8628,7.8924,7.8481,7.8776,278000.0
2009-04-23 11:10:00,10.67,10.67,10.61,10.63,296800.0,7.8776,7.8776,7.8333,7.8481,296800.0
2009-04-23 11:20:00,10.63,10.63,10.58,10.58,259400.0,7.8481,7.8481,7.8112,7.8112,259400.0
2009-04-23 11:30:00,10.58,10.63,10.57,10.62,263400.0,7.8112,7.8481,7.8038,7.8407,263400.0
2009-04-23 11:40:00,10.62,10.62,10.58,10.58,200400.0,7.8407,7.8407,7.8112,7.8112,200400.0
2009-04-23 11:50:00,10.58,10.6,10.56,10.58,260600.0,7.8112,7.8259,7.7964,7.8112,260600.0
2009-04-23 12:00:00,10.58,10.59,10.58,10.58,103200.0,7.8112,7.8185,7.8112,7.8112,103200.0
2009-04-23 12:10:00,10.59,10.61,10.58,10.6,124000.0,7.8185,7.8333,7.8112,7.8259,124000.0
2009-04-23 12:20:00,10.6,10.61,10.59,10.59,88600.0,7.8259,7.8333,7.8185,7.8185,88600.0
2009-04-23 12:30:00,10.59,10.59,10.56,10.58,177600.0,7.8185,7.8185,7.7964,7.8112,177600.0
2009-04-23 12:40:00,10.58,10.63,10.58,10.63,116000.0,7.8112,7.8481,7.8112,7.8481,116000.0
2009-04-23 12:50:00,10.62,10.63,10.59,10.61,186000.0,7.8407,7.8481,7.8185,7.8333,186000.0
2009-04-23 13:00:00,10.6,10.64,10.6,10.62,205600.0,7.8259,7.8555,7.8259,7.8407,205600.0
2009-04-23 13:10:00,10.61,10.63,10.61,10.63,155000.0,7.8333,7.8481,7.8333,7.8481,155000.0
2009-04-23 13:20:00,10.63,10.68,10.63,10.66,257000.0,7.8481,7.885,7.8481,7.8702,257000.0
2009-04-23 13:30:00,10.66,10.67,10.63,10.67,191000.0,7.8702,7.8776,7.8481,7.8776,191000.0
2009-04-23 13:40:00,10.67,10.68,10.65,10.65,163600.0,7.8776,7.885,7.8628,7.8628,163600.0
2009-04-23 13:50:00,10.65,10.66,10.62,10.65,161800.0,7.8628,7.8702,7.8407,7.8628,161800.0
2009-04-23 14:00:00,10.65,10.67,10.63,10.65,205600.0,7.8628,7.8776,7.8481,7.8628,205600.0
2009-04-23 14:10:00,10.65,10.66,10.64,10.65,232400.0,7.8628,7.8702,7.8555,7.8628,232400.0
2009-04-23 14:20:00,10.65,10.66,10.65,10.66,132800.0,7.8628,7.8702,7.8628,7.8702,132800.0
2009-04-23 14:30:00,10.65,10.66,10.63,10.66,271800.0,7.8628,7.8702,7.8481,7.8702,271800.0
2009-04-23 14:40:00,10.66,10.67,10.65,10.66,235000.0,7.8702,7.8776,7.8628,7.8702,235000.0
2009-04-23 14:50:00,10.65,10.66,10.63,10.63,401800.0,7.8628,7.8702,7.8481,7.8481,401800.0
2009-04-23 15:00:00,10.63,10.64,10.59,10.63,502000.0,7.8481,7.8555,7.8185,7.8481,502000.0
2009-04-23 15:10:00,10.63,10.65,10.6,10.65,503200.0,7.8481,7.8628,7.8259,7.8628,503200.0
2009-04-23 15:20:00,10.65,10.66,10.62,10.63,444000.0,7.8628,7.8702,7.8407,7.8481,444000.0
2009-04-23 15:30:00,10.63,10.66,10.6,10.65,550600.0,7.8481,7.8702,7.8259,7.8628,550600.0
2009-04-23 15:40:00,10.65,10.69,10.65,10.69,547600.0,7.8628,7.8924,7.8628,7.8924,547600.0
2009-04-23 15:50:00,10.69,10.72,10.68,10.71,820400.0,7.8924,7.9145,7.885,7.9071,820400.0
2009-04-24 09:30:00,10.77,10.77,10.61,10.65,245800.0,7.9514,7.9514,7.8333,7.8628,245800.0
2009-04-24 09:40:00,10.65,10.69,10.61,10.62,260800.0,7.8628,7.8924,7.8333,7.8407,260800.0
2009-04-24 09:50:00,10.62,10.74,10.6,10.74,292800.0,7.8407,7.9293,7.8259,7.9293,292800.0
2009-04-24 10:00:00,10.74,10.77,10.68,10.68,357200.0,7.9293,7.9514,7.885,7.885,357200.0
2009-04-24 10:10:00,10.68,10.69,10.65,10.68,244400.0,7.885,7.8924,7.8628,7.885,244400.0
2009-04-24 10:20:00,10.68,10.68,10.62,10.65,302600.0,7.885,7.885,7.8407,7.8628,302600.0
2009-04-24 10:30:00,10.65,10.67,10.63,10.65,198200.0,7.8628,7.8776,7.8481,7.8628,198200.0
2009-04-24 10:40:00,10.64,10.65,10.62,10.65,277000.0,7.8555,7.8628,7.8407,7.8628,277000.0
2009-04-24 10:50:00,10.64,10.64,10.61,10.61,223000.0,7.8555,7.8555,7.8333,7.8333,223000.0
2009-04-24 11:00:00,10.61,10.62,10.6,10.61,116800.0,7.8333,7.8407,7.8259,7.8333,116800.0
2009-04-24 11:10:00,10.61,10.65,10.61,10.65,227000.0,7.8333,7.8628,7.8333,7.8628,227000.0
2009-04-24 11:20:00,10.65,10.65,10.61,10.63,214000.0,7.8628,7.8628,7.8333,7.8481,214000.0
2009-04-24 11:30:00,10.63,10.65,10.63,10.65,171600.0,7.8481,7.8628,7.8481,7.8628,171600.0
2009-04-24 11:40:00,10.64,10.67,10.62,10.65,201400.0,7.8555,7.8776,7.8407,7.8628,201400.0
2009-04-24 11:50:00,10.65,10.72,10.63,10.71,456800.0,7.8628,7.9145,7.8481,7.9071,456800.0
2009-04-24 12:00:00,10.71,10.71,10.68,10.68,95800.0,7.9071,7.9071,7.885,7.885,95800.0
2009-04-24 12:10:00,10.68,10.69,10.67,10.69,110600.0,7.885,7.8924,7.8776,7.8924,110600.0
2009-04-24 12:20:00,10.68,10.71,10.68,10.68,140800.0,7.885,7.9071,7.885,7.885,140800.0
2009-04-24 12:30:00,10.68,10.72,10.68,10.71,215600.0,7.885,7.9145,7.885,7.9071,215600.0
2009-04-24 12:40:00,10.7,10.74,10.7,10.74,227200.0,7.8998,7.9293,7.8998,7.9293,227200.0
2009-04-24 12:50:00,10.74,10.81,10.73,10.78,630800.0,7.9293,7.981,7.9219,7.9588,630800.0
2009-04-24 13:00:00,10.78,10.79,10.71,10.71,100200.0,7.9588,7.9662,7.9071,7.9071,100200.0
2009-04-24 13:10:00,10.71,10.72,10.7,10.71,164200.0,7.9071,7.9145,7.8998,7.9071,164200.0
2009-04-24 13:20:00,10.71,10.74,10.71,10.73,124000.0,7.9071,7.9293,7.9071,7.9219,124000.0
2009-04-24 13:30:00,10.72,10.73,10.71,10.71,141600.0,7.9145,7.9219,7.9071,7.9071,141600.0
2009-04-24 13:40:00,10.71,10.71,10.69,10.71,95200.0,7.9071,7.9071,7.8924,7.9071,95200.0
2009-04-24 13:50:00,10.71,10.71,10.7,10.71,73000.0,7.9071,7.9071,7.8998,7.9071,73000.0
2009-04-24 14:00:00,10.7,10.74,10.68,10.69,499000.0,7.8998,7.9293,7.885,7.8924,499000.0
2009-04-24 14:10:00,10.69,10.69,10.63,10.68,248000.0,7.8924,7.8924,7.8481,7.885,248000.0
2009-04-24 14:20:00,10.68,10.7,10.68,10.7,103200.0,7.885,7.8998,7.885,7.8998,103200.0
2009-04-24 14:30:00,10.7,10.71,10.68,10.7,144600.0,7.8998,7.9071,7.885,7.8998,144600.0
2009-04-24 14:40:00,10.69,10.72,10.68,10.7,127200.0,7.8924,7.9145,7.885,7.8998,127200.0
2009-04-24 14:50:00,10.7,10.72,10.7,10.72,143200.0,7.8998,7.9145,7.8998,7.9145,143200.0
2009-04-24 15:00:00,10.72,10.74,10.7,10.74,285400.0,7.9145,7.9293,7.8998,7.9293,285400.0
2009-04-24 15:10:00,10.73,10.76,10.72,10.75,292400.0,7.9219,7.944,7.9145,7.9367,292400.0
2009-04-24 15:20:00,10.74,10.77,10.74,10.75,221000.0,7.9293,7.9514,7.9293,7.9367,221000.0
2009-04-24 15:30:00,10.74,10.76,10.71,10.72,305800.0,7.9293,7.944,7.9071,7.9145,305800.0
2009-04-24 15:40:00,10.72,10.75,10.72,10.73,429200.0,7.9145,7.9367,7.9145,7.9219,429200.0
2009-04-24 15:50:00,10.73,10.74,10.66,10.71,1049600.0,7.9219,7.9293,7.8702,7.9071,1049600.0
2009-04-27 09:30:00,10.6,10.78,10.55,10.74,286800.0,7.8259,7.9588,7.789,7.9293,286800.0
2009-04-27 09:40:00,10.74,10.81,10.74,10.77,308800.0,7.9293,7.981,7.9293,7.9514,308800.0
2009-04-27 09:50:00,10.77,10.79,10.7,10.77,323600.0,7.9514,7.9662,7.8998,7.9514,323600.0
2009-04-27 10:00:00,10.77,10.79,10.74,10.78,401200.0,7.9514,7.9662,7.9293,7.9588,401200.0
2009-04-27 10:10:00,10.79,10.81,10.74,10.81,333800.0,7.9662,7.981,7.9293,7.981,333800.0
2009-04-27 10:20:00,10.81,10.83,10.78,10.78,330000.0,7.981,7.9957,7.9588,7.9588,330000.0
2009-04-27 10:30:00,10.78,10.85,10.77,10.83,273400.0,7.9588,8.0105,7.9514,7.9957,273400.0
2009-04-27 10:40:00,10.84,10.88,10.81,10.87,339800.0,8.0031,8.0326,7.981,8.0253,339800.0
2009-04-27 10:50:00,10.87,10.88,10.85,10.86,238800.0,8.0253,8.0326,8.0105,8.0179,238800.0
2009-04-27 11:00:00,10.86,10.88,10.85,10.87,152000.0,8.0179,8.0326,8.0105,8.0253,152000.0
2009-04-27 11:10:00,10.88,10.88,10.87,10.88,244200.0,8.0326,8.0326,8.0253,8.0326,244200.0
2009-04-27 11:20:00,10.88,10.9,10.87,10.88,174600.0,8.0326,8.0474,8.0253,8.0326,174600.0
2009-04-27 11:30:00,10.88,10.92,10.88,10.88,246200.0,8.0326,8.0622,8.0326,8.0326,246200.0
2009-04-27 11:40:00,10.88,10.88,10.86,10.88,168600.0,8.0326,8.0326,8.0179,8.0326,168600.0
2009-04-27 11:50:00,10.88,10.88,10.87,10.88,131600.0,8.0326,8.0326,8.0253,8.0326,131600.0
2009-04-27 12:00:00,10.88,10.92,10.88,10.88,184800.0,8.0326,8.0622,8.0326,8.0326,184800.0
2009-04-27 12:10:00,10.88,10.89,10.84,10.85,245600.0,8.0326,8.04,8.0031,8.0105,245600.0
2009-04-27 12:20:00,10.85,10.85,10.83,10.84,275800.0,8.0105,8.0105,7.9957,8.0031,275800.0
2009-04-27 12:30:00,10.84,10.84,10.8,10.8,166800.0,8.0031,8.0031,7.9736,7.9736,166800.0
2009-04-27 12:40:00,10.8,10.81,10.78,10.8,134600.0,7.9736,7.981,7.9588,7.9736,134600.0
2009-04-27 12:50:00,10.8,10.8,10.76,10.77,169000.0,7.9736,7.9736,7.944,7.9514,169000.0
2009-04-27 13:00:00,10.77,10.78,10.74,10.75,140000.0,7.9514,7.9588,7.9293,7.9367,140000.0
2009-04-27 13:10:00,10.75,10.76,10.74,10.74,130800.0,7.9367,7.944,7.9293,7.9293,130800.0
2009-04-27 13:20:00,10.74,10.74,10.71,10.71,229000.0,7.9293,7.9293,7.9071,7.9071,229000.0
2009-04-27 13:30:00,10.71,10.71,10.67,10.71,331000.0,7.9071,7.9071,7.8776,7.9071,331000.0
2009-04-27 13:40:00,10.71,10.76,10.67,10.68,202800.0,7.9071,7.944,7.8776,7.885,202800.0
2009-04-27 13:50:00,10.67,10.69,10.65,10.69,278400.0,7.8776,7.8924,7.8628,7.8924,278400.0
2009-04-27 14:00:00,10.68,10.72,10.67,10.69,232200.0,7.885,7.9145,7.8776,7.8924,232200.0
2009-04-27 14:10:00,10.69,10.71,10.66,10.68,199800.0,7.8924,7.9071,7.8702,7.885,199800.0
2009-04-27 14:20:00,10.68,10.7,10.68,10.7,119000.0,7.885,7.8998,7.885,7.8998,119000.0
2009-04-27 14:30:00,10.7,10.73,10.7,10.72,109200.0,7.8998,7.9219,7.8998,7.9145,109200.0
2009-04-27 14:40:00,10.73,10.73,10.71,10.72,163600.0,7.9219,7.9219,7.9071,7.9145,163600.0
2009-04-27 14:50:00,10.72,10.73,10.72,10.73,125200.0,7.9145,7.9219,7.9145,7.9219,125200.0
2009-04-27 15:00:00,10.73,10.74,10.67,10.69,317600.0,7.9219,7.9293,7.8776,7.8924,317600.0
2009-04-27 15:10:00,10.69,10.75,10.69,10.74,324400.0,7.8924,7.9367,7.8924,7.9293,324400.0
2009-04-27 15:20:00,10.75,10.75,10.71,10.72,298200.0,7.9367,7.9367,7.9071,7.9145,298200.0
2009-04-27 15:30:00,10.72,10.75,10.7,10.72,324400.0,7.9145,7.9367,7.8998,7.9145,324400.0
2009-04-27 15:40:00,10.72,10.78,10.71,10.76,472200.0,7.9145,7.9588,7.9071,7.944,472200.0
2009-04-27 15:50:00,10.76,10.76,10.71,10.72,625400.0,7.944,7.944,7.9071,7.9145,625400.0
2009-04-28 09:30:00,10.76,10.77,10.56,10.56,316800.0,7.944,7.9514,7.7964,7.7964,316800.0
2009-04-28 09:40:00,10.57,10.6,10.55,10.56,408200.0,7.8038,7.8259,7.789,7.7964,408200.0
2009-04-28 09:50:00,10.56,10.83,10.55,10.81,1305200.0,7.7964,7.9957,7.789,7.981,1305200.0
2009-04-28 10:00:00,10.81,10.86,10.77,10.79,567600.0,7.981,8.0179,7.9514,7.9662,567600.0
2009-04-28 10:10:00,10.79,10.83,10.78,10.81,197400.0,7.9662,7.9957,7.9588,7.981,197400.0
2009-04-28 10:20:00,10.81,10.88,10.81,10.87,274600.0,7.981,8.0326,7.981,8.0253,274600.0
2009-04-28 10:30:00,10.87,10.88,10.86,10.88,288200.0,8.0253,8.0326,8.0179,8.0326,288200.0
2009-04-28 10:40:00,10.88,10.91,10.88,10.9,232600.0,8.0326,8.0548,8.0326,8.0474,232600.0
2009-04-28 10:50:00,10.9,10.93,10.9,10.92,348200.0,8.0474,8.0696,8.0474,8.0622,348200.0
2009-04-28 11:00:00,10.93,10.95,10.9,10.9,331400.0,8.0696,8.0843,8.0474,8.0474,331400.0
2009-04-28 11:10:00,10.9,10.9,10.88,10.9,185200.0,8.0474,8.0474,8.0326,8.0474,185200.0
2009-04-28 11:20:00,10.9,10.92,10.88,10.88,154200.0,8.0474,8.0622,8.0326,8.0326,154200.0
2009-04-28 11:30:00,10.88,10.88,10.85,10.88,105200.0,8.0326,8.0326,8.0105,8.0326,105200.0
2009-04-28 11:40:00,10.88,10.88,10.81,10.81,105400.0,8.0326,8.0326,7.981,7.981,105400.0
2009-04-28 11:50:00,10.81,10.84,10.79,10.84,162400.0,7.981,8.0031,7.9662,8.0031,162400.0
2009-04-28 12:00:00,10.84,10.84,10.81,10.83,127000.0,8.0031,8.0031,7.981,7.9957,127000.0
2009-04-28 12:10:00,10.83,10.9,10.83,10.89,137400.0,7.9957,8.0474,7.9957,8.04,137400.0
2009-04-28 12:20:00,10.89,10.9,10.87,10.88,219600.0,8.04,8.0474,8.0253,8.0326,219600.0
2009-04-28 12:30:00,10.88,10.92,10.88,10.91,207800.0,8.0326,8.0622,8.0326,8.0548,207800.0
2009-04-28 12:40:00,10.91,10.92,10.9,10.9,55200.0,8.0548,8.0622,8.0474,8.0474,55200.0
2009-04-28 12:50:00,10.9,10.93,10.89,10.92,181000.0,8.0474,8.0696,8.04,8.0622,181000.0
2009-04-28 13:00:00,10.92,10.95,10.88,10.88,288400.0,8.0622,8.0843,8.0326,8.0326,288400.0
2009-04-28 13:10:00,10.88,10.88,10.86,10.88,99600.0,8.0326,8.0326,8.0179,8.0326,99600.0
2009-04-28 13:20:00,10.87,10.9,10.86,10.89,165800.0,8.0253,8.0474,8.0179,8.04,165800.0
2009-04-28 13:30:00,10.88,10.91,10.88,10.9,129000.0,8.0326,8.0548,8.0326,8.0474,129000.0
2009-04-28 13:40:00,10.91,10.93,10.87,10.89,177000.0,8.0548,8.0696,8.0253,8.04,177000.0
2009-04-28 13:50:00,10.9,10.93,10.87,10.93,375200.0,8.0474,8.0696,8.0253,8.0696,375200.0
2009-04-28 14:00:00,10.93,10.97,10.9,10.94,451600.0,8.0696,8.0991,8.0474,8.0769,451600.0
2009-04-28 14:10:00,10.93,10.95,10.9,10.91,274600.0,8.0696,8.0843,8.0474,8.0548,274600.0
2009-04-28 14:20:00,10.91,10.95,10.91,10.95,207600.0,8.0548,8.0843,8.0548,8.0843,207600.0
2009-04-28 14:30:00,10.95,10.95,10.93,10.94,284600.0,8.0843,8.0843,8.0696,8.0769,284600.0
2009-04-28 14:40:00,10.94,10.94,10.9,10.92,436000.0,8.0769,8.0769,8.0474,8.0622,436000.0
2009-04-28 14:50:00,10.92,10.93,10.89,10.92,330800.0,8.0622,8.0696,8.04,8.0622,330800.0
2009-04-28 15:00:00,10.91,10.94,10.9,10.92,412600.0,8.0548,8.0769,8.0474,8.0622,412600.0
2009-04-28 15:10:00,10.92,10.93,10.88,10.88,232800.0,8.0622,8.0696,8.0326,8.0326,232800.0
2009-04-28 15:20:00,10.88,10.88,10.87,10.87,255600.0,8.0326,8.0326,8.0253,8.0253,255600.0
2009-04-28 15:30:00,10.87,10.88,10.86,10.87,542800.0,8.0253,8.0326,8.0179,8.0253,542800.0
2009-04-28 15:40:00,10.87,10.88,10.84,10.87,435600.0,8.0253,8.0326,8.0031,8.0253,435600.0
2009-04-28 15:50:00,10.87,10.88,10.84,10.84,602400.0,8.0253,8.0326,8.0031,8.0031,602400.0
2009-04-29 09:30:00,10.94,10.95,10.8,10.9,296600.0,8.0769,8.0843,7.9736,8.0474,296600.0
2009-04-29 09:40:00,10.92,10.97,10.92,10.96,364000.0,8.0622,8.0991,8.0622,8.0917,364000.0
2009-04-29 09:50:00,10.96,10.97,10.88,10.94,314800.0,8.0917,8.0991,8.0326,8.0769,314800.0
2009-04-29 10:00:00,10.94,10.96,10.88,10.88,230200.0,8.0769,8.0917,8.0326,8.0326,230200.0
2009-04-29 10:10:00,10.88,10.92,10.88,10.9,342000.0,8.0326,8.0622,8.0326,8.0474,342000.0
2009-04-29 10:20:00,10.9,10.95,10.9,10.92,373000.0,8.0474,8.0843,8.0474,8.0622,373000.0
2009-04-29 10:30:00,10.92,10.97,10.9,10.97,308800.0,8.0622,8.0991,8.0474,8.0991,308800.0
2009-04-29 10:40:00,10.97,10.99,10.93,10.93,404600.0,8.0991,8.1139,8.0696,8.0696,404600.0
2009-04-29 10:50:00,10.93,10.93,10.9,10.91,194800.0,8.0696,8.0696,8.0474,8.0548,194800.0
2009-04-29 11:00:00,10.91,10.92,10.87,10.88,368000.0,8.0548,8.0622,8.0253,8.0326,368000.0
2009-04-29 11:10:00,10.88,10.93,10.87,10.92,267800.0,8.0326,8.0696,8.0253,8.0622,267800.0
2009-04-29 11:20:00,10.92,10.94,10.9,10.92,331000.0,8.0622,8.0769,8.0474,8.0622,331000.0
2009-04-29 11:30:00,10.93,10.97,10.92,10.96,206400.0,8.0696,8.0991,8.0622,8.0917,206400.0
2009-04-29 11:40:00,10.96,10.99,10.96,10.97,338000.0,8.0917,8.1139,8.0917,8.0991,338000.0
2009-04-29 11:50:00,10.97,10.99,10.97,10.99,170200.0,8.0991,8.1139,8.0991,8.1139,170200.0
2009-04-29 12:00:00,10.99,11.0,10.98,10.99,166800.0,8.1139,8.1212,8.1065,8.1139,166800.0
2009-04-29 12:10:00,10.99,10.99,10.95,10.95,133600.0,8.1139,8.1139,8.0843,8.0843,133600.0
2009-04-29 12:20:00,10.95,10.99,10.94,10.99,186000.0,8.0843,8.1139,8.0769,8.1139,186000.0
2009-04-29 12:30:00,10.99,10.99,10.97,10.99,175800.0,8.1139,8.1139,8.0991,8.1139,175800.0
2009-04-29 12:40:00,10.99,10.99,10.99,10.99,128200.0,8.1139,8.1139,8.1139,8.1139,128200.0
2009-04-29 12:50:00,10.99,11.05,10.99,11.05,292200.0,8.1139,8.1582,8.1139,8.1582,292200.0
2009-04-29 13:00:00,11.05,11.09,11.05,11.07,310000.0,8.1582,8.1877,8.1582,8.1729,310000.0
2009-04-29 13:10:00,11.07,11.1,11.06,11.08,261000.0,8.1729,8.1951,8.1655,8.1803,261000.0
2009-04-29 13:20:00,11.08,11.11,11.06,11.1,317000.0,8.1803,8.2025,8.1655,8.1951,317000.0
2009-04-29 13:30:00,11.1,11.11,11.09,11.11,208400.0,8.1951,8.2025,8.1877,8.2025,208400.0
2009-04-29 13:40:00,11.1,11.13,11.1,11.1,361600.0,8.1951,8.2172,8.1951,8.1951,361600.0
2009-04-29 13:50:00,11.1,11.11,11.07,11.07,570400.0,8.1951,8.2025,8.1729,8.1729,570400.0
2009-04-29 14:00:00,11.07,11.07,11.04,11.04,311800.0,8.1729,8.1729,8.1508,8.1508,311800.0
2009-04-29 14:10:00,11.04,11.06,10.98,11.02,383800.0,8.1508,8.1655,8.1065,8.136,383800.0
2009-04-29 14:20:00,11.02,11.09,11.01,11.09,365600.0,8.136,8.1877,8.1286,8.1877,365600.0
2009-04-29 14:30:00,11.09,11.14,11.08,11.13,519800.0,8.1877,8.2246,8.1803,8.2172,519800.0
2009-04-29 14:40:00,11.13,11.14,11.1,11.1,297200.0,8.2172,8.2246,8.1951,8.1951,297200.0
2009-04-29 14:50:00,11.1,11.12,11.08,11.11,297600.0,8.1951,8.2098,8.1803,8.2025,297600.0
2009-04-29 15:00:00,11.11,11.13,11.09,11.1,351600.0,8.2025,8.2172,8.1877,8.1951,351600.0
2009-04-29 15:10:00,11.1,11.13,11.08,11.08,385800.0,8.1951,8.2172,8.1803,8.1803,385800.0
2009-04-29 15:20:00,11.08,11.12,11.06,11.08,360000.0,8.1803,8.2098,8.1655,8.1803,360000.0
2009-04-29 15:30:00,11.08,11.11,11.04,11.09,547000.0,8.1803,8.2025,8.1508,8.1877,547000.0
2009-04-29 15:40:00,11.09,11.12,11.04,11.06,593200.0,8.1877,8.2098,8.1508,8.1655,593200.0
2009-04-29 15:50:00,11.06,11.08,11.03,11.07,826800.0,8.1655,8.1803,8.1434,8.1729,826800.0
2009-04-30 09:30:00,10.95,10.96,10.69,10.88,1269000.0,8.0843,8.0917,7.8924,8.0326,1269000.0
2009-04-30 09:40:00,10.88,10.97,10.85,10.92,474000.0,8.0326,8.0991,8.0105,8.0622,474000.0
2009-04-30 09:50:00,10.92,10.96,10.88,10.91,370800.0,8.0622,8.0917,8.0326,8.0548,370800.0
2009-04-30 10:00:00,10.91,10.92,10.85,10.88,392400.0,8.0548,8.0622,8.0105,8.0326,392400.0
2009-04-30 10:10:00,10.88,10.88,10.83,10.83,205200.0,8.0326,8.0326,7.9957,7.9957,205200.0
2009-04-30 10:20:00,10.84,10.85,10.78,10.8,472000.0,8.0031,8.0105,7.9588,7.9736,472000.0
2009-04-30 10:30:00,10.79,10.81,10.74,10.75,652600.0,7.9662,7.981,7.9293,7.9367,652600.0
2009-04-30 10:40:00,10.76,10.83,10.75,10.78,944400.0,7.944,7.9957,7.9367,7.9588,944400.0
2009-04-30 10:50:00,10.78,10.86,10.76,10.76,1299000.0,7.9588,8.0179,7.944,7.944,1299000.0
2009-04-30 11:00:00,10.77,10.81,10.74,10.78,622400.0,7.9514,7.981,7.9293,7.9588,622400.0
2009-04-30 11:10:00,10.78,10.8,10.76,10.77,499400.0,7.9588,7.9736,7.944,7.9514,499400.0
2009-04-30 11:20:00,10.77,10.78,10.74,10.76,519000.0,7.9514,7.9588,7.9293,7.944,519000.0
2009-04-30 11:30:00,10.76,10.77,10.74,10.74,433600.0,7.944,7.9514,7.9293,7.9293,433600.0
2009-04-30 11:40:00,10.74,10.76,10.71,10.72,706600.0,7.9293,7.944,7.9071,7.9145,706600.0
2009-04-30 11:50:00,10.72,10.72,10.64,10.67,599000.0,7.9145,7.9145,7.8555,7.8776,599000.0
2009-04-30 12:00:00,10.66,10.7,10.66,10.68,372000.0,7.8702,7.8998,7.8702,7.885,372000.0
2009-04-30 12:10:00,10.68,10.68,10.64,10.66,272600.0,7.885,7.885,7.8555,7.8702,272600.0
2009-04-30 12:20:00,10.66,10.69,10.66,10.69,214400.0,7.8702,7.8924,7.8702,7.8924,214400.0
2009-04-30 12:30:00,10.69,10.69,10.63,10.63,346000.0,7.8924,7.8924,7.8481,7.8481,346000.0
2009-04-30 12:40:00,10.63,10.63,10.56,10.56,916800.0,7.8481,7.8481,7.7964,7.7964,916800.0
2009-04-30 12:50:00,10.56,10.61,10.55,10.57,642000.0,7.7964,7.8333,7.789,7.8038,642000.0
2009-04-30 13:00:00,10.58,10.6,10.56,10.59,381600.0,7.8112,7.8259,7.7964,7.8185,381600.0
2009-04-30 13:10:00,10.59,10.6,10.57,10.58,667400.0,7.8185,7.8259,7.8038,7.8112,667400.0
2009-04-30 13:20:00,10.57,10.58,10.56,10.58,240000.0,7.8038,7.8112,7.7964,7.8112,240000.0
2009-04-30 13:30:00,10.57,10.6,10.57,10.59,181600.0,7.8038,7.8259,7.8038,7.8185,181600.0
2009-04-30 13:40:00,10.59,10.59,10.56,10.56,255000.0,7.8185,7.8185,7.7964,7.7964,255000.0
2009-04-30 13:50:00,10.57,10.58,10.56,10.56,397600.0,7.8038,7.8112,7.7964,7.7964,397600.0
2009-04-30 14:00:00,10.56,10.58,10.56,10.58,179200.0,7.7964,7.8112,7.7964,7.8112,179200.0
2009-04-30 14:10:00,10.57,10.62,10.57,10.62,341800.0,7.8038,7.8407,7.8038,7.8407,341800.0
2009-04-30 14:20:00,10.62,10.63,10.6,10.63,443200.0,7.8407,7.8481,7.8259,7.8481,443200.0
2009-04-30 14:30:00,10.63,10.67,10.62,10.67,631200.0,7.8481,7.8776,7.8407,7.8776,631200.0
2009-04-30 14:40:00,10.67,10.68,10.64,10.65,567400.0,7.8776,7.885,7.8555,7.8628,567400.0
2009-04-30 14:50:00,10.65,10.67,10.63,10.65,559600.0,7.8628,7.8776,7.8481,7.8628,559600.0
2009-04-30 15:00:00,10.65,10.65,10.62,10.62,1350000.0,7.8628,7.8628,7.8407,7.8407,1350000.0
2009-04-30 15:10:00,10.62,10.64,10.62,10.63,612200.0,7.8407,7.8555,7.8407,7.8481,612200.0
2009-04-30 15:20:00,10.63,10.69,10.63,10.68,643400.0,7.8481,7.8924,7.8481,7.885,643400.0
2009-04-30 15:30:00,10.68,10.74,10.65,10.74,1085200.0,7.885,7.9293,7.8628,7.9293,1085200.0
2009-04-30 15:40:00,10.74,10.81,10.74,10.81,1270600.0,7.9293,7.981,7.9293,7.981,1270600.0
2009-04-30 15:50:00,10.81,10.82,10.79,10.81,2712400.0,7.981,7.9883,7.9662,7.981,2712400.0
2009-05-01 09:30:00,10.8,10.81,10.66,10.71,346000.0,7.9736,7.981,7.8702,7.9071,346000.0
2009-05-01 09:40:00,10.7,10.72,10.67,10.71,259400.0,7.8998,7.9145,7.8776,7.9071,259400.0
2009-05-01 09:50:00,10.71,10.78,10.68,10.77,325800.0,7.9071,7.9588,7.885,7.9514,325800.0
2009-05-01 10:00:00,10.77,10.78,10.64,10.65,464200.0,7.9514,7.9588,7.8555,7.8628,464200.0
2009-05-01 10:10:00,10.65,10.72,10.63,10.69,376200.0,7.8628,7.9145,7.8481,7.8924,376200.0
2009-05-01 10:20:00,10.69,10.72,10.66,10.71,337200.0,7.8924,7.9145,7.8702,7.9071,337200.0
2009-05-01 10:30:00,10.71,10.72,10.69,10.71,177200.0,7.9071,7.9145,7.8924,7.9071,177200.0
2009-05-01 10:40:00,10.71,10.74,10.7,10.71,182400.0,7.9071,7.9293,7.8998,7.9071,182400.0
2009-05-01 10:50:00,10.71,10.76,10.71,10.75,261000.0,7.9071,7.944,7.9071,7.9367,261000.0
2009-05-01 11:00:00,10.75,10.77,10.74,10.76,348600.0,7.9367,7.9514,7.9293,7.944,348600.0
2009-05-01 11:10:00,10.76,10.8,10.76,10.79,211200.0,7.944,7.9736,7.944,7.9662,211200.0
2009-05-01 11:20:00,10.8,10.81,10.79,10.81,222200.0,7.9736,7.981,7.9662,7.981,222200.0
2009-05-01 11:30:00,10.81,10.84,10.81,10.84,363000.0,7.981,8.0031,7.981,8.0031,363000.0
2009-05-01 11:40:00,10.84,10.88,10.84,10.87,478600.0,8.0031,8.0326,8.0031,8.0253,478600.0
2009-05-01 11:50:00,10.87,10.89,10.83,10.85,553600.0,8.0253,8.04,7.9957,8.0105,553600.0
2009-05-01 12:00:00,10.84,10.88,10.82,10.87,505000.0,8.0031,8.0326,7.9883,8.0253,505000.0
2009-05-01 12:10:00,10.86,10.88,10.84,10.84,359400.0,8.0179,8.0326,8.0031,8.0031,359400.0
2009-05-01 12:20:00,10.84,10.88,10.84,10.88,166800.0,8.0031,8.0326,8.0031,8.0326,166800.0
2009-05-01 12:30:00,10.88,10.89,10.86,10.88,270800.0,8.0326,8.04,8.0179,8.0326,270800.0
2009-05-01 12:40:00,10.88,10.88,10.86,10.86,128200.0,8.0326,8.0326,8.0179,8.0179,128200.0
2009-05-01 12:50:00,10.87,10.88,10.84,10.86,228600.0,8.0253,8.0326,8.0031,8.0179,228600.0
2009-05-01 13:00:00,10.86,10.87,10.84,10.86,223000.0,8.0179,8.0253,8.0031,8.0179,223000.0
2009-05-01 13:10:00,10.86,10.9,10.86,10.87,212400.0,8.0179,8.0474,8.0179,8.0253,212400.0
2009-05-01 13:20:00,10.86,10.88,10.84,10.88,236200.0,8.0179,8.0326,8.0031,8.0326,236200.0
2009-05-01 13:30:00,10.88,10.9,10.88,10.89,179400.0,8.0326,8.0474,8.0326,8.04,179400.0
2009-05-01 13:40:00,10.89,10.9,10.89,10.9,129000.0,8.04,8.0474,8.04,8.0474,129000.0
2009-05-01 13:50:00,10.9,10.91,10.88,10.9,262600.0,8.0474,8.0548,8.0326,8.0474,262600.0
2009-05-01 14:00:00,10.9,10.91,10.89,10.9,318000.0,8.0474,8.0548,8.04,8.0474,318000.0
2009-05-01 14:10:00,10.9,10.94,10.88,10.92,417800.0,8.0474,8.0769,8.0326,8.0622,417800.0
2009-05-01 14:20:00,10.93,10.95,10.92,10.95,185400.0,8.0696,8.0843,8.0622,8.0843,185400.0
2009-05-01 14:30:00,10.95,10.96,10.93,10.94,356000.0,8.0843,8.0917,8.0696,8.0769,356000.0
2009-05-01 14:40:00,10.94,10.94,10.92,10.93,279000.0,8.0769,8.0769,8.0622,8.0696,279000.0
2009-05-01 14:50:00,10.93,10.98,10.92,10.98,432400.0,8.0696,8.1065,8.0622,8.1065,432400.0
2009-05-01 15:00:00,10.98,10.99,10.95,10.95,337400.0,8.1065,8.1139,8.0843,8.0843,337400.0
2009-05-01 15:10:00,10.95,10.97,10.93,10.94,388400.0,8.0843,8.0991,8.0696,8.0769,388400.0
2009-05-01 15:20:00,10.93,10.95,10.9,10.94,381200.0,8.0696,8.0843,8.0474,8.0769,381200.0
2009-05-01 15:30:00,10.93,10.95,10.92,10.94,459600.0,8.0696,8.0843,8.0622,8.0769,459600.0
2009-05-01 15:40:00,10.94,10.95,10.93,10.93,669600.0,8.0769,8.0843,8.0696,8.0696,669600.0
2009-05-01 15:50:00,10.94,10.98,10.93,10.98,1470200.0,8.0769,8.1065,8.0696,8.1065,1470200.0
2009-05-04 09:30:00,10.95,11.05,10.9,10.97,417000.0,8.0843,8.1582,8.0474,8.0991,417000.0
2009-05-04 09:40:00,10.97,11.06,10.97,11.06,300600.0,8.0991,8.1655,8.0991,8.1655,300600.0
2009-05-04 09:50:00,11.06,11.08,10.99,11.05,307800.0,8.1655,8.1803,8.1139,8.1582,307800.0
2009-05-04 10:00:00,11.07,11.13,11.06,11.11,401200.0,8.1729,8.2172,8.1655,8.2025,401200.0
2009-05-04 10:10:00,11.11,11.13,11.08,11.09,169400.0,8.2025,8.2172,8.1803,8.1877,169400.0
2009-05-04 10:20:00,11.09,11.1,11.04,11.06,242400.0,8.1877,8.1951,8.1508,8.1655,242400.0
2009-05-04 10:30:00,11.07,11.07,11.03,11.03,172000.0,8.1729,8.1729,8.1434,8.1434,172000.0
2009-05-04 10:40:00,11.03,11.09,11.02,11.09,206400.0,8.1434,8.1877,8.136,8.1877,206400.0
2009-05-04 10:50:00,11.09,11.09,11.05,11.09,204600.0,8.1877,8.1877,8.1582,8.1877,204600.0
2009-05-04 11:00:00,11.09,11.11,11.06,11.11,267000.0,8.1877,8.2025,8.1655,8.2025,267000.0
2009-05-04 11:10:00,11.11,11.13,11.1,11.13,234400.0,8.2025,8.2172,8.1951,8.2172,234400.0
2009-05-04 11:20:00,11.13,11.16,11.13,11.15,276400.0,8.2172,8.2394,8.2172,8.232,276400.0
2009-05-04 11:30:00,11.15,11.18,11.14,11.15,227600.0,8.232,8.2541,8.2246,8.232,227600.0
2009-05-04 11:40:00,11.15,11.18,11.15,11.17,165600.0,8.232,8.2541,8.232,8.2467,165600.0
2009-05-04 11:50:00,11.17,11.17,11.11,11.12,109000.0,8.2467,8.2467,8.2025,8.2098,109000.0
2009-05-04 12:00:00,11.12,11.17,11.11,11.11,199600.0,8.2098,8.2467,8.2025,8.2025,199600.0
2009-05-04 12:10:00,11.12,11.15,11.11,11.13,202200.0,8.2098,8.232,8.2025,8.2172,202200.0
2009-05-04 12:20:00,11.13,11.14,11.12,11.13,162000.0,8.2172,8.2246,8.2098,8.2172,162000.0
2009-05-04 12:30:00,11.13,11.15,11.13,11.14,80400.0,8.2172,8.232,8.2172,8.2246,80400.0
2009-05-04 12:40:00,11.13,11.15,11.13,11.15,174800.0,8.2172,8.232,8.2172,8.232,174800.0
2009-05-04 12:50:00,11.15,11.15,11.13,11.13,158400.0,8.232,8.232,8.2172,8.2172,158400.0
2009-05-04 13:00:00,11.13,11.15,11.13,11.15,73000.0,8.2172,8.232,8.2172,8.232,73000.0
2009-05-04 13:10:00,11.15,11.15,11.13,11.13,113600.0,8.232,8.232,8.2172,8.2172,113600.0
2009-05-04 13:20:00,11.14,11.15,11.13,11.14,155800.0,8.2246,8.232,8.2172,8.2246,155800.0
2009-05-04 13:30:00,11.14,11.15,11.13,11.14,132800.0,8.2246,8.232,8.2172,8.2246,132800.0
2009-05-04 13:40:00,11.14,11.17,11.14,11.17,182200.0,8.2246,8.2467,8.2246,8.2467,182200.0
2009-05-04 13:50:00,11.17,11.17,11.13,11.15,160200.0,8.2467,8.2467,8.2172,8.232,160200.0
2009-05-04 14:00:00,11.15,11.16,11.13,11.15,167800.0,8.232,8.2394,8.2172,8.232,167800.0
2009-05-04 14:10:00,11.15,11.15,11.13,11.15,239400.0,8.232,8.232,8.2172,8.232,239400.0
2009-05-04 14:20:00,11.15,11.18,11.13,11.17,324800.0,8.232,8.2541,8.2172,8.2467,324800.0
2009-05-04 14:30:00,11.17,11.17,11.14,11.15,305400.0,8.2467,8.2467,8.2246,8.232,305400.0
2009-05-04 14:40:00,11.15,11.16,11.13,11.15,290200.0,8.232,8.2394,8.2172,8.232,290200.0
2009-05-04 14:50:00,11.15,11.16,11.13,11.15,203400.0,8.232,8.2394,8.2172,8.232,203400.0
2009-05-04 15:00:00,11.15,11.17,11.14,11.15,254600.0,8.232,8.2467,8.2246,8.232,254600.0
2009-05-04 15:10:00,11.15,11.15,11.13,11.15,199600.0,8.232,8.232,8.2172,8.232,199600.0
2009-05-04 15:20:00,11.15,11.15,11.13,11.15,149600.0,8.232,8.232,8.2172,8.232,149600.0
2009-05-04 15:30:00,11.15,11.17,11.12,11.12,457600.0,8.232,8.2467,8.2098,8.2098,457600.0
2009-05-04 15:40:00,11.13,11.15,11.12,11.13,424200.0,8.2172,8.232,8.2098,8.2172,424200.0
2009-05-04 15:50:00,11.13,11.2,11.13,11.2,618200.0,8.2172,8.2689,8.2172,8.2689,618200.0
2009-05-05 09:30:00,11.27,11.27,11.11,11.17,416800.0,8.3206,8.3206,8.2025,8.2467,416800.0
2009-05-05 09:40:00,11.18,11.21,11.13,11.21,181400.0,8.2541,8.2763,8.2172,8.2763,181400.0
2009-05-05 09:50:00,11.2,11.22,11.19,11.21,246800.0,8.2689,8.2837,8.2615,8.2763,246800.0
2009-05-05 10:00:00,11.21,11.25,11.17,11.21,330600.0,8.2763,8.3058,8.2467,8.2763,330600.0
2009-05-05 10:10:00,11.21,11.26,11.21,11.26,290200.0,8.2763,8.3132,8.2763,8.3132,290200.0
2009-05-05 10:20:00,11.26,11.29,11.24,11.26,410000.0,8.3132,8.3353,8.2984,8.3132,410000.0
2009-05-05 10:30:00,11.26,11.32,11.25,11.29,413000.0,8.3132,8.3575,8.3058,8.3353,413000.0
2009-05-05 10:40:00,11.3,11.32,11.3,11.31,417800.0,8.3427,8.3575,8.3427,8.3501,417800.0
2009-05-05 10:50:00,11.31,11.33,11.24,11.29,317200.0,8.3501,8.3649,8.2984,8.3353,317200.0
2009-05-05 11:00:00,11.29,11.3,11.27,11.29,260400.0,8.3353,8.3427,8.3206,8.3353,260400.0
2009-05-05 11:10:00,11.29,11.33,11.26,11.32,242800.0,8.3353,8.3649,8.3132,8.3575,242800.0
2009-05-05 11:20:00,11.33,11.34,11.3,11.3,171400.0,8.3649,8.3723,8.3427,8.3427,171400.0
2009-05-05 11:30:00,11.3,11.32,11.3,11.3,180200.0,8.3427,8.3575,8.3427,8.3427,180200.0
2009-05-05 11:40:00,11.31,11.31,11.3,11.3,159000.0,8.3501,8.3501,8.3427,8.3427,159000.0
2009-05-05 11:50:00,11.31,11.31,11.3,11.3,331200.0,8.3501,8.3501,8.3427,8.3427,331200.0
2009-05-05 12:00:00,11.3,11.33,11.3,11.33,189600.0,8.3427,8.3649,8.3427,8.3649,189600.0
2009-05-05 12:10:00,11.33,11.33,11.3,11.31,134400.0,8.3649,8.3649,8.3427,8.3501,134400.0
2009-05-05 12:20:00,11.31,11.31,11.3,11.31,101400.0,8.3501,8.3501,8.3427,8.3501,101400.0
2009-05-05 12:30:00,11.31,11.31,11.3,11.31,185000.0,8.3501,8.3501,8.3427,8.3501,185000.0
2009-05-05 12:40:00,11.31,11.31,11.3,11.31,152200.0,8.3501,8.3501,8.3427,8.3501,152200.0
2009-05-05 12:50:00,11.3,11.31,11.27,11.27,263200.0,8.3427,8.3501,8.3206,8.3206,263200.0
2009-05-05 13:00:00,11.27,11.31,11.26,11.31,217400.0,8.3206,8.3501,8.3132,8.3501,217400.0
2009-05-05 13:10:00,11.31,11.32,11.27,11.3,159200.0,8.3501,8.3575,8.3206,8.3427,159200.0
2009-05-05 13:20:00,11.3,11.31,11.29,11.3,146400.0,8.3427,8.3501,8.3353,8.3427,146400.0
2009-05-05 13:30:00,11.31,11.31,11.3,11.31,67600.0,8.3501,8.3501,8.3427,8.3501,67600.0
2009-05-05 13:40:00,11.31,11.31,11.3,11.3,245000.0,8.3501,8.3501,8.3427,8.3427,245000.0
2009-05-05 13:50:00,11.31,11.32,11.3,11.31,189200.0,8.3501,8.3575,8.3427,8.3501,189200.0
2009-05-05 14:00:00,11.31,11.31,11.31,11.31,87600.0,8.3501,8.3501,8.3501,8.3501,87600.0
2009-05-05 14:10:00,11.31,11.31,11.3,11.31,340800.0,8.3501,8.3501,8.3427,8.3501,340800.0
2009-05-05 14:20:00,11.3,11.31,11.23,11.24,715200.0,8.3427,8.3501,8.291,8.2984,715200.0
2009-05-05 14:30:00,11.25,11.25,11.19,11.2,1010600.0,8.3058,8.3058,8.2615,8.2689,1010600.0
2009-05-05 14:40:00,11.2,11.2,11.15,11.15,978200.0,8.2689,8.2689,8.232,8.232,978200.0
2009-05-05 14:50:00,11.15,11.18,11.15,11.17,623200.0,8.232,8.2541,8.232,8.2467,623200.0
2009-05-05 15:00:00,11.17,11.2,11.17,11.17,400000.0,8.2467,8.2689,8.2467,8.2467,400000.0
2009-05-05 15:10:00,11.17,11.18,11.13,11.14,463000.0,8.2467,8.2541,8.2172,8.2246,463000.0
2009-05-05 15:20:00,11.14,11.17,11.11,11.11,645800.0,8.2246,8.2467,8.2025,8.2025,645800.0
2009-05-05 15:30:00,11.11,11.13,11.1,11.13,977000.0,8.2025,8.2172,8.1951,8.2172,977000.0
2009-05-05 15:40:00,11.13,11.15,11.11,11.13,1328000.0,8.2172,8.232,8.2025,8.2172,1328000.0
2009-05-05 15:50:00,11.13,11.18,11.12,11.17,918000.0,8.2172,8.2541,8.2098,8.2467,918000.0
2009-05-06 09:30:00,11.25,11.34,11.13,11.17,446600.0,8.3058,8.3723,8.2172,8.2467,446600.0
2009-05-06 09:40:00,11.17,11.17,11.09,11.1,214200.0,8.2467,8.2467,8.1877,8.1951,214200.0
2009-05-06 09:50:00,11.1,11.17,11.09,11.1,220600.0,8.1951,8.2467,8.1877,8.1951,220600.0
2009-05-06 10:00:00,11.1,11.12,10.98,10.99,534800.0,8.1951,8.2098,8.1065,8.1139,534800.0
2009-05-06 10:10:00,10.99,11.0,10.95,10.97,481200.0,8.1139,8.1212,8.0843,8.0991,481200.0
2009-05-06 10:20:00,10.97,10.99,10.95,10.97,655800.0,8.0991,8.1139,8.0843,8.0991,655800.0
2009-05-06 10:30:00,10.97,10.98,10.94,10.94,688000.0,8.0991,8.1065,8.0769,8.0769,688000.0
2009-05-06 10:40:00,10.95,11.0,10.93,10.99,431200.0,8.0843,8.1212,8.0696,8.1139,431200.0
2009-05-06 10:50:00,10.99,11.06,10.99,11.02,359200.0,8.1139,8.1655,8.1139,8.136,359200.0
2009-05-06 11:00:00,11.03,11.05,10.95,10.96,335000.0,8.1434,8.1582,8.0843,8.0917,335000.0
2009-05-06 11:10:00,10.96,10.98,10.94,10.94,200400.0,8.0917,8.1065,8.0769,8.0769,200400.0
2009-05-06 11:20:00,10.94,10.97,10.94,10.96,247800.0,8.0769,8.0991,8.0769,8.0917,247800.0
2009-05-06 11:30:00,10.96,10.99,10.95,10.99,241800.0,8.0917,8.1139,8.0843,8.1139,241800.0
2009-05-06 11:40:00,10.98,10.99,10.96,10.98,182800.0,8.1065,8.1139,8.0917,8.1065,182800.0
2009-05-06 11:50:00,10.98,10.99,10.97,10.97,254800.0,8.1065,8.1139,8.0991,8.0991,254800.0
2009-05-06 12:00:00,10.97,10.98,10.94,10.94,245400.0,8.0991,8.1065,8.0769,8.0769,245400.0
2009-05-06 12:10:00,10.94,10.95,10.92,10.92,383200.0,8.0769,8.0843,8.0622,8.0622,383200.0
2009-05-06 12:20:00,10.92,10.93,10.91,10.93,151200.0,8.0622,8.0696,8.0548,8.0696,151200.0
2009-05-06 12:30:00,10.93,10.93,10.92,10.92,207200.0,8.0696,8.0696,8.0622,8.0622,207200.0
2009-05-06 12:40:00,10.93,10.93,10.92,10.92,114400.0,8.0696,8.0696,8.0622,8.0622,114400.0
2009-05-06 12:50:00,10.92,10.93,10.9,10.9,244800.0,8.0622,8.0696,8.0474,8.0474,244800.0
2009-05-06 13:00:00,10.9,10.92,10.87,10.87,175600.0,8.0474,8.0622,8.0253,8.0253,175600.0
2009-05-06 13:10:00,10.87,10.89,10.87,10.88,198200.0,8.0253,8.04,8.0253,8.0326,198200.0
2009-05-06 13:20:00,10.88,10.9,10.86,10.86,246600.0,8.0326,8.0474,8.0179,8.0179,246600.0
2009-05-06 13:30:00,10.86,10.88,10.85,10.86,238400.0,8.0179,8.0326,8.0105,8.0179,238400.0
2009-05-06 13:40:00,10.86,10.87,10.81,10.82,638600.0,8.0179,8.0253,7.981,7.9883,638600.0
2009-05-06 13:50:00,10.82,10.86,10.81,10.85,359600.0,7.9883,8.0179,7.981,8.0105,359600.0
2009-05-06 14:00:00,10.85,10.87,10.83,10.85,679400.0,8.0105,8.0253,7.9957,8.0105,679400.0
2009-05-06 14:10:00,10.86,10.9,10.85,10.89,246600.0,8.0179,8.0474,8.0105,8.04,246600.0
2009-05-06 14:20:00,10.9,10.9,10.88,10.88,320800.0,8.0474,8.0474,8.0326,8.0326,320800.0
2009-05-06 14:30:00,10.89,10.9,10.86,10.87,579800.0,8.04,8.0474,8.0179,8.0253,579800.0
2009-05-06 14:40:00,10.87,10.92,10.86,10.91,287000.0,8.0253,8.0622,8.0179,8.0548,287000.0
2009-05-06 14:50:00,10.91,10.92,10.88,10.88,290200.0,8.0548,8.0622,8.0326,8.0326,290200.0
2009-05-06 15:00:00,10.88,10.92,10.88,10.91,355000.0,8.0326,8.0622,8.0326,8.0548,355000.0
2009-05-06 15:10:00,10.92,10.92,10.9,10.9,425000.0,8.0622,8.0622,8.0474,8.0474,425000.0
2009-05-06 15:20:00,10.9,10.93,10.88,10.88,474600.0,8.0474,8.0696,8.0326,8.0326,474600.0
2009-05-06 15:30:00,10.88,10.9,10.85,10.86,454200.0,8.0326,8.0474,8.0105,8.0179,454200.0
2009-05-06 15:40:00,10.86,10.9,10.85,10.9,433400.0,8.0179,8.0474,8.0105,8.0474,433400.0
2009-05-06 15:50:00,10.9,10.95,10.88,10.95,787000.0,8.0474,8.0843,8.0326,8.0843,787000.0
2009-05-07 09:30:00,11.04,11.09,10.9,10.92,559200.0,8.1508,8.1877,8.0474,8.0622,559200.0
2009-05-07 09:40:00,10.92,10.97,10.86,10.88,388000.0,8.0622,8.0991,8.0179,8.0326,388000.0
2009-05-07 09:50:00,10.88,11.01,10.88,10.97,796400.0,8.0326,8.1286,8.0326,8.0991,796400.0
2009-05-07 10:00:00,10.97,11.02,10.93,10.95,1016800.0,8.0991,8.136,8.0696,8.0843,1016800.0
2009-05-07 10:10:00,10.95,10.95,10.86,10.87,992600.0,8.0843,8.0843,8.0179,8.0253,992600.0
2009-05-07 10:20:00,10.87,10.88,10.81,10.84,588400.0,8.0253,8.0326,7.981,8.0031,588400.0
2009-05-07 10:30:00,10.84,10.9,10.83,10.88,658600.0,8.0031,8.0474,7.9957,8.0326,658600.0
2009-05-07 10:40:00,10.88,10.9,10.86,10.89,450000.0,8.0326,8.0474,8.0179,8.04,450000.0
2009-05-07 10:50:00,10.89,10.93,10.87,10.9,702000.0,8.04,8.0696,8.0253,8.0474,702000.0
2009-05-07 11:00:00,10.9,10.94,10.87,10.9,651000.0,8.0474,8.0769,8.0253,8.0474,651000.0
2009-05-07 11:10:00,10.9,10.92,10.86,10.87,523000.0,8.0474,8.0622,8.0179,8.0253,523000.0
2009-05-07 11:20:00,10.87,10.92,10.85,10.92,335200.0,8.0253,8.0622,8.0105,8.0622,335200.0
2009-05-07 11:30:00,10.92,10.96,10.91,10.93,387800.0,8.0622,8.0917,8.0548,8.0696,387800.0
2009-05-07 11:40:00,10.93,10.94,10.9,10.9,195000.0,8.0696,8.0769,8.0474,8.0474,195000.0
2009-05-07 11:50:00,10.9,10.97,10.9,10.93,401600.0,8.0474,8.0991,8.0474,8.0696,401600.0
2009-05-07 12:00:00,10.93,10.93,10.9,10.92,157000.0,8.0696,8.0696,8.0474,8.0622,157000.0
2009-05-07 12:10:00,10.93,10.93,10.9,10.93,177800.0,8.0696,8.0696,8.0474,8.0696,177800.0
2009-05-07 12:20:00,10.92,10.94,10.92,10.93,247000.0,8.0622,8.0769,8.0622,8.0696,247000.0
2009-05-07 12:30:00,10.93,10.94,10.93,10.93,188000.0,8.0696,8.0769,8.0696,8.0696,188000.0
2009-05-07 12:40:00,10.93,10.94,10.93,10.94,139200.0,8.0696,8.0769,8.0696,8.0769,139200.0
2009-05-07 12:50:00,10.94,10.94,10.91,10.92,240000.0,8.0769,8.0769,8.0548,8.0622,240000.0
2009-05-07 13:00:00,10.92,10.94,10.88,10.92,427400.0,8.0622,8.0769,8.0326,8.0622,427400.0
2009-05-07 13:10:00,10.93,10.95,10.92,10.92,173200.0,8.0696,8.0843,8.0622,8.0622,173200.0
2009-05-07 13:20:00,10.93,10.94,10.9,10.93,222200.0,8.0696,8.0769,8.0474,8.0696,222200.0
2009-05-07 13:30:00,10.92,10.93,10.88,10.88,338200.0,8.0622,8.0696,8.0326,8.0326,338200.0
2009-05-07 13:40:00,10.88,10.9,10.88,10.9,246800.0,8.0326,8.0474,8.0326,8.0474,246800.0
2009-05-07 13:50:00,10.9,10.9,10.87,10.87,211800.0,8.0474,8.0474,8.0253,8.0253,211800.0
2009-05-07 14:00:00,10.87,10.89,10.86,10.88,320400.0,8.0253,8.04,8.0179,8.0326,320400.0
2009-05-07 14:10:00,10.89,10.9,10.85,10.86,222400.0,8.04,8.0474,8.0105,8.0179,222400.0
2009-05-07 14:20:00,10.86,10.9,10.85,10.89,264200.0,8.0179,8.0474,8.0105,8.04,264200.0
2009-05-07 14:30:00,10.89,10.9,10.85,10.86,382800.0,8.04,8.0474,8.0105,8.0179,382800.0
2009-05-07 14:40:00,10.86,10.87,10.82,10.87,245000.0,8.0179,8.0253,7.9883,8.0253,245000.0
2009-05-07 14:50:00,10.88,10.88,10.84,10.88,364600.0,8.0326,8.0326,8.0031,8.0326,364600.0
2009-05-07 15:00:00,10.87,10.88,10.81,10.81,529200.0,8.0253,8.0326,7.981,7.981,529200.0
2009-05-07 15:10:00,10.81,10.81,10.79,10.8,485200.0,7.981,7.981,7.9662,7.9736,485200.0
2009-05-07 15:20:00,10.79,10.81,10.79,10.8,427600.0,7.9662,7.981,7.9662,7.9736,427600.0
2009-05-07 15:30:00,10.8,10.8,10.76,10.79,475000.0,7.9736,7.9736,7.944,7.9662,475000.0
2009-05-07 15:40:00,10.79,10.8,10.79,10.79,562400.0,7.9662,7.9736,7.9662,7.9662,562400.0
2009-05-07 15:50:00,10.79,10.82,10.78,10.81,835400.0,7.9662,7.9883,7.9588,7.981,835400.0
2009-05-08 09:30:00,10.9,10.96,10.8,10.82,433800.0,8.0474,8.0917,7.9736,7.9883,433800.0
2009-05-08 09:40:00,10.82,10.87,10.78,10.82,351800.0,7.9883,8.0253,7.9588,7.9883,351800.0
2009-05-08 09:50:00,10.81,10.85,10.8,10.84,262800.0,7.981,8.0105,7.9736,8.0031,262800.0
2009-05-08 10:00:00,10.84,10.87,10.82,10.83,449400.0,8.0031,8.0253,7.9883,7.9957,449400.0
2009-05-08 10:10:00,10.83,10.83,10.72,10.72,975600.0,7.9957,7.9957,7.9145,7.9145,975600.0
2009-05-08 10:20:00,10.72,10.74,10.7,10.73,2126200.0,7.9145,7.9293,7.8998,7.9219,2126200.0
2009-05-08 10:30:00,10.73,10.74,10.69,10.73,946400.0,7.9219,7.9293,7.8924,7.9219,946400.0
2009-05-08 10:40:00,10.74,10.74,10.69,10.69,451000.0,7.9293,7.9293,7.8924,7.8924,451000.0
2009-05-08 10:50:00,10.69,10.71,10.67,10.71,552000.0,7.8924,7.9071,7.8776,7.9071,552000.0
2009-05-08 11:00:00,10.71,10.72,10.69,10.71,715000.0,7.9071,7.9145,7.8924,7.9071,715000.0
2009-05-08 11:10:00,10.7,10.75,10.7,10.74,443400.0,7.8998,7.9367,7.8998,7.9293,443400.0
2009-05-08 11:20:00,10.74,10.75,10.71,10.72,347200.0,7.9293,7.9367,7.9071,7.9145,347200.0
2009-05-08 11:30:00,10.72,10.75,10.71,10.74,255800.0,7.9145,7.9367,7.9071,7.9293,255800.0
2009-05-08 11:40:00,10.74,10.75,10.72,10.74,201000.0,7.9293,7.9367,7.9145,7.9293,201000.0
2009-05-08 11:50:00,10.74,10.79,10.74,10.78,361400.0,7.9293,7.9662,7.9293,7.9588,361400.0
2009-05-08 12:00:00,10.78,10.8,10.74,10.8,317200.0,7.9588,7.9736,7.9293,7.9736,317200.0
2009-05-08 12:10:00,10.8,10.8,10.77,10.78,148600.0,7.9736,7.9736,7.9514,7.9588,148600.0
2009-05-08 12:20:00,10.78,10.8,10.77,10.79,267800.0,7.9588,7.9736,7.9514,7.9662,267800.0
2009-05-08 12:30:00,10.79,10.8,10.79,10.79,127600.0,7.9662,7.9736,7.9662,7.9662,127600.0
2009-05-08 12:40:00,10.79,10.8,10.78,10.78,475800.0,7.9662,7.9736,7.9588,7.9588,475800.0
2009-05-08 12:50:00,10.78,10.79,10.77,10.78,269400.0,7.9588,7.9662,7.9514,7.9588,269400.0
2009-05-08 13:00:00,10.78,10.78,10.75,10.76,149600.0,7.9588,7.9588,7.9367,7.944,149600.0
2009-05-08 13:10:00,10.76,10.76,10.71,10.72,543600.0,7.944,7.944,7.9071,7.9145,543600.0
2009-05-08 13:20:00,10.72,10.73,10.68,10.7,382600.0,7.9145,7.9219,7.885,7.8998,382600.0
2009-05-08 13:30:00,10.7,10.74,10.7,10.74,184800.0,7.8998,7.9293,7.8998,7.9293,184800.0
2009-05-08 13:40:00,10.74,10.79,10.74,10.76,281800.0,7.9293,7.9662,7.9293,7.944,281800.0
2009-05-08 13:50:00,10.77,10.77,10.74,10.74,157400.0,7.9514,7.9514,7.9293,7.9293,157400.0
2009-05-08 14:00:00,10.74,10.78,10.74,10.76,136800.0,7.9293,7.9588,7.9293,7.944,136800.0
2009-05-08 14:10:00,10.76,10.79,10.76,10.78,251400.0,7.944,7.9662,7.944,7.9588,251400.0
2009-05-08 14:20:00,10.78,10.8,10.77,10.79,308000.0,7.9588,7.9736,7.9514,7.9662,308000.0
2009-05-08 14:30:00,10.8,10.8,10.78,10.8,332400.0,7.9736,7.9736,7.9588,7.9736,332400.0
2009-05-08 14:40:00,10.8,10.81,10.78,10.81,343800.0,7.9736,7.981,7.9588,7.981,343800.0
2009-05-08 14:50:00,10.81,10.81,10.8,10.81,359200.0,7.981,7.981,7.9736,7.981,359200.0
2009-05-08 15:00:00,10.81,10.83,10.8,10.81,529600.0,7.981,7.9957,7.9736,7.981,529600.0
2009-05-08 15:10:00,10.8,10.83,10.8,10.81,514200.0,7.9736,7.9957,7.9736,7.981,514200.0
2009-05-08 15:20:00,10.81,10.84,10.81,10.84,303600.0,7.981,8.0031,7.981,8.0031,303600.0
2009-05-08 15:30:00,10.84,10.88,10.81,10.85,755600.0,8.0031,8.0326,7.981,8.0105,755600.0
2009-05-08 15:40:00,10.85,10.87,10.83,10.84,686600.0,8.0105,8.0253,7.9957,8.0031,686600.0
2009-05-08 15:50:00,10.84,10.87,10.81,10.87,1012200.0,8.0031,8.0253,7.981,8.0253,1012200.0
2009-05-11 09:30:00,10.74,10.85,10.72,10.78,236400.0,7.9293,8.0105,7.9145,7.9588,236400.0
2009-05-11 09:40:00,10.78,10.78,10.65,10.68,350800.0,7.9588,7.9588,7.8628,7.885,350800.0
2009-05-11 09:50:00,10.68,10.78,10.68,10.76,212400.0,7.885,7.9588,7.885,7.944,212400.0
2009-05-11 10:00:00,10.76,10.76,10.66,10.67,361800.0,7.944,7.944,7.8702,7.8776,361800.0
2009-05-11 10:10:00,10.67,10.7,10.67,10.69,216400.0,7.8776,7.8998,7.8776,7.8924,216400.0
2009-05-11 10:20:00,10.69,10.72,10.69,10.71,292000.0,7.8924,7.9145,7.8924,7.9071,292000.0
2009-05-11 10:30:00,10.71,10.77,10.7,10.74,250000.0,7.9071,7.9514,7.8998,7.9293,250000.0
2009-05-11 10:40:00,10.74,10.77,10.74,10.76,262400.0,7.9293,7.9514,7.9293,7.944,262400.0
2009-05-11 10:50:00,10.76,10.8,10.76,10.77,384600.0,7.944,7.9736,7.944,7.9514,384600.0
2009-05-11 11:00:00,10.77,10.77,10.74,10.75,266200.0,7.9514,7.9514,7.9293,7.9367,266200.0
2009-05-11 11:10:00,10.75,10.83,10.75,10.81,752000.0,7.9367,7.9957,7.9367,7.981,752000.0
2009-05-11 11:20:00,10.8,10.84,10.8,10.82,168800.0,7.9736,8.0031,7.9736,7.9883,168800.0
2009-05-11 11:30:00,10.83,10.85,10.82,10.85,176400.0,7.9957,8.0105,7.9883,8.0105,176400.0
2009-05-11 11:40:00,10.85,10.85,10.84,10.85,150800.0,8.0105,8.0105,8.0031,8.0105,150800.0
2009-05-11 11:50:00,10.85,10.88,10.85,10.87,548600.0,8.0105,8.0326,8.0105,8.0253,548600.0
2009-05-11 12:00:00,10.87,10.87,10.81,10.81,275200.0,8.0253,8.0253,7.981,7.981,275200.0
2009-05-11 12:10:00,10.81,10.81,10.79,10.81,169400.0,7.981,7.981,7.9662,7.981,169400.0
2009-05-11 12:20:00,10.81,10.83,10.8,10.82,72600.0,7.981,7.9957,7.9736,7.9883,72600.0
2009-05-11 12:30:00,10.82,10.83,10.81,10.83,147800.0,7.9883,7.9957,7.981,7.9957,147800.0
2009-05-11 12:40:00,10.83,10.83,10.82,10.83,123800.0,7.9957,7.9957,7.9883,7.9957,123800.0
2009-05-11 12:50:00,10.83,10.85,10.82,10.84,201400.0,7.9957,8.0105,7.9883,8.0031,201400.0
2009-05-11 13:00:00,10.84,10.84,10.81,10.83,157000.0,8.0031,8.0031,7.981,7.9957,157000.0
2009-05-11 13:10:00,10.83,10.83,10.8,10.8,191600.0,7.9957,7.9957,7.9736,7.9736,191600.0
2009-05-11 13:20:00,10.8,10.86,10.8,10.86,325800.0,7.9736,8.0179,7.9736,8.0179,325800.0
2009-05-11 13:30:00,10.86,10.89,10.85,10.89,202600.0,8.0179,8.04,8.0105,8.04,202600.0
2009-05-11 13:40:00,10.88,10.88,10.86,10.87,189200.0,8.0326,8.0326,8.0179,8.0253,189200.0
2009-05-11 13:50:00,10.88,10.88,10.87,10.88,75600.0,8.0326,8.0326,8.0253,8.0326,75600.0
2009-05-11 14:00:00,10.87,10.88,10.85,10.86,266400.0,8.0253,8.0326,8.0105,8.0179,266400.0
2009-05-11 14:10:00,10.86,10.86,10.85,10.85,104800.0,8.0179,8.0179,8.0105,8.0105,104800.0
2009-05-11 14:20:00,10.85,10.86,10.84,10.84,177600.0,8.0105,8.0179,8.0031,8.0031,177600.0
2009-05-11 14:30:00,10.85,10.85,10.84,10.85,197600.0,8.0105,8.0105,8.0031,8.0105,197600.0
2009-05-11 14:40:00,10.85,10.86,10.84,10.86,175200.0,8.0105,8.0179,8.0031,8.0179,175200.0
2009-05-11 14:50:00,10.86,10.87,10.85,10.87,99800.0,8.0179,8.0253,8.0105,8.0253,99800.0
2009-05-11 15:00:00,10.87,10.87,10.87,10.87,142000.0,8.0253,8.0253,8.0253,8.0253,142000.0
2009-05-11 15:10:00,10.87,10.88,10.87,10.88,198400.0,8.0253,8.0326,8.0253,8.0326,198400.0
2009-05-11 15:20:00,10.88,10.88,10.86,10.88,292800.0,8.0326,8.0326,8.0179,8.0326,292800.0
2009-05-11 15:30:00,10.88,10.88,10.87,10.87,328200.0,8.0326,8.0326,8.0253,8.0253,328200.0
2009-05-11 15:40:00,10.87,10.9,10.87,10.89,410200.0,8.0253,8.0474,8.0253,8.04,410200.0
2009-05-11 15:50:00,10.9,10.9,10.84,10.85,683800.0,8.0474,8.0474,8.0031,8.0105,683800.0
2009-05-12 09:30:00,10.85,10.92,10.79,10.86,239400.0,8.0105,8.0622,7.9662,8.0179,239400.0
2009-05-12 09:40:00,10.84,10.88,10.8,10.85,254200.0,8.0031,8.0326,7.9736,8.0105,254200.0
2009-05-12 09:50:00,10.85,10.92,10.84,10.91,165800.0,8.0105,8.0622,8.0031,8.0548,165800.0
2009-05-12 10:00:00,10.9,10.91,10.87,10.87,232600.0,8.0474,8.0548,8.0253,8.0253,232600.0
2009-05-12 10:10:00,10.87,10.88,10.83,10.88,170400.0,8.0253,8.0326,7.9957,8.0326,170400.0
2009-05-12 10:20:00,10.88,10.9,10.81,10.82,299800.0,8.0326,8.0474,7.981,7.9883,299800.0
2009-05-12 10:30:00,10.82,10.86,10.8,10.84,164000.0,7.9883,8.0179,7.9736,8.0031,164000.0
2009-05-12 10:40:00,10.84,10.9,10.83,10.9,233000.0,8.0031,8.0474,7.9957,8.0474,233000.0
2009-05-12 10:50:00,10.89,10.91,10.87,10.9,126800.0,8.04,8.0548,8.0253,8.0474,126800.0
2009-05-12 11:00:00,10.9,10.93,10.85,10.85,215200.0,8.0474,8.0696,8.0105,8.0105,215200.0
2009-05-12 11:10:00,10.85,10.85,10.8,10.83,122400.0,8.0105,8.0105,7.9736,7.9957,122400.0
2009-05-12 11:20:00,10.82,10.83,10.78,10.79,110600.0,7.9883,7.9957,7.9588,7.9662,110600.0
2009-05-12 11:30:00,10.78,10.83,10.78,10.83,162600.0,7.9588,7.9957,7.9588,7.9957,162600.0
2009-05-12 11:40:00,10.83,10.84,10.8,10.8,176200.0,7.9957,8.0031,7.9736,7.9736,176200.0
2009-05-12 11:50:00,10.8,10.86,10.79,10.85,127200.0,7.9736,8.0179,7.9662,8.0105,127200.0
2009-05-12 12:00:00,10.85,10.88,10.84,10.85,120400.0,8.0105,8.0326,8.0031,8.0105,120400.0
2009-05-12 12:10:00,10.85,10.85,10.83,10.84,118000.0,8.0105,8.0105,7.9957,8.0031,118000.0
2009-05-12 12:20:00,10.85,10.87,10.84,10.87,127000.0,8.0105,8.0253,8.0031,8.0253,127000.0
2009-05-12 12:30:00,10.86,10.87,10.83,10.85,154400.0,8.0179,8.0253,7.9957,8.0105,154400.0
2009-05-12 12:40:00,10.85,10.85,10.8,10.8,142600.0,8.0105,8.0105,7.9736,7.9736,142600.0
2009-05-12 12:50:00,10.8,10.81,10.77,10.77,160400.0,7.9736,7.981,7.9514,7.9514,160400.0
2009-05-12 13:00:00,10.77,10.78,10.76,10.77,116000.0,7.9514,7.9588,7.944,7.9514,116000.0
2009-05-12 13:10:00,10.77,10.79,10.77,10.78,77000.0,7.9514,7.9662,7.9514,7.9588,77000.0
2009-05-12 13:20:00,10.79,10.81,10.78,10.81,74200.0,7.9662,7.981,7.9588,7.981,74200.0
2009-05-12 13:30:00,10.81,10.84,10.79,10.83,194400.0,7.981,8.0031,7.9662,7.9957,194400.0
2009-05-12 13:40:00,10.83,10.84,10.8,10.81,89600.0,7.9957,8.0031,7.9736,7.981,89600.0
2009-05-12 13:50:00,10.8,10.8,10.79,10.79,57400.0,7.9736,7.9736,7.9662,7.9662,57400.0
2009-05-12 14:00:00,10.79,10.8,10.77,10.79,157600.0,7.9662,7.9736,7.9514,7.9662,157600.0
2009-05-12 14:10:00,10.79,10.79,10.77,10.78,253400.0,7.9662,7.9662,7.9514,7.9588,253400.0
2009-05-12 14:20:00,10.77,10.78,10.76,10.77,219200.0,7.9514,7.9588,7.944,7.9514,219200.0
2009-05-12 14:30:00,10.77,10.78,10.76,10.78,211400.0,7.9514,7.9588,7.944,7.9588,211400.0
2009-05-12 14:40:00,10.78,10.79,10.77,10.78,214400.0,7.9588,7.9662,7.9514,7.9588,214400.0
2009-05-12 14:50:00,10.78,10.8,10.78,10.8,214800.0,7.9588,7.9736,7.9588,7.9736,214800.0
2009-05-12 15:00:00,10.8,10.82,10.8,10.81,583000.0,7.9736,7.9883,7.9736,7.981,583000.0
2009-05-12 15:10:00,10.81,10.83,10.8,10.8,433800.0,7.981,7.9957,7.9736,7.9736,433800.0
2009-05-12 15:20:00,10.8,10.83,10.79,10.82,390400.0,7.9736,7.9957,7.9662,7.9883,390400.0
2009-05-12 15:30:00,10.82,10.82,10.8,10.81,350800.0,7.9883,7.9883,7.9736,7.981,350800.0
2009-05-12 15:40:00,10.81,10.83,10.76,10.77,411400.0,7.981,7.9957,7.944,7.9514,411400.0
2009-05-12 15:50:00,10.77,10.79,10.76,10.79,741800.0,7.9514,7.9662,7.944,7.9662,741800.0
2009-05-13 09:30:00,10.71,10.75,10.56,10.6,964600.0,7.9403,7.97,7.8291,7.8588,964600.0
2009-05-13 09:40:00,10.59,10.83,10.58,10.83,1193600.0,7.8513,8.0293,7.8439,8.0293,1193600.0
2009-05-13 09:50:00,10.81,10.88,10.78,10.82,645200.0,8.0145,8.0663,7.9922,8.0219,645200.0
2009-05-13 10:00:00,10.83,10.88,10.81,10.84,353000.0,8.0293,8.0663,8.0145,8.0367,353000.0
2009-05-13 10:10:00,10.84,10.93,10.81,10.92,391200.0,8.0367,8.1034,8.0145,8.096,391200.0
2009-05-13 10:20:00,10.92,10.95,10.88,10.9,410200.0,8.096,8.1182,8.0663,8.0812,410200.0
2009-05-13 10:30:00,10.9,10.94,10.87,10.93,259000.0,8.0812,8.1108,8.0589,8.1034,259000.0
2009-05-13 10:40:00,10.93,10.94,10.88,10.9,131800.0,8.1034,8.1108,8.0663,8.0812,131800.0
2009-05-13 10:50:00,10.89,10.9,10.84,10.84,219800.0,8.0738,8.0812,8.0367,8.0367,219800.0
2009-05-13 11:00:00,10.83,10.87,10.82,10.84,256600.0,8.0293,8.0589,8.0219,8.0367,256600.0
2009-05-13 11:10:00,10.83,10.84,10.79,10.79,126200.0,8.0293,8.0367,7.9996,7.9996,126200.0
2009-05-13 11:20:00,10.79,10.83,10.77,10.79,205400.0,7.9996,8.0293,7.9848,7.9996,205400.0
2009-05-13 11:30:00,10.79,10.81,10.78,10.81,154200.0,7.9996,8.0145,7.9922,8.0145,154200.0
2009-05-13 11:40:00,10.81,10.81,10.79,10.8,187400.0,8.0145,8.0145,7.9996,8.007,187400.0
2009-05-13 11:50:00,10.8,10.86,10.8,10.86,239400.0,8.007,8.0515,8.007,8.0515,239400.0
2009-05-13 12:00:00,10.85,10.85,10.76,10.76,585000.0,8.0441,8.0441,7.9774,7.9774,585000.0
2009-05-13 12:10:00,10.76,10.81,10.72,10.79,337800.0,7.9774,8.0145,7.9477,7.9996,337800.0
2009-05-13 12:20:00,10.79,10.79,10.75,10.77,161600.0,7.9996,7.9996,7.97,7.9848,161600.0
2009-05-13 12:30:00,10.77,10.79,10.76,10.78,139800.0,7.9848,7.9996,7.9774,7.9922,139800.0
2009-05-13 12:40:00,10.79,10.79,10.78,10.78,87200.0,7.9996,7.9996,7.9922,7.9922,87200.0
2009-05-13 12:50:00,10.78,10.78,10.68,10.69,305200.0,7.9922,7.9922,7.9181,7.9255,305200.0
2009-05-13 13:00:00,10.68,10.7,10.65,10.68,347600.0,7.9181,7.9329,7.8958,7.9181,347600.0
2009-05-13 13:10:00,10.68,10.72,10.67,10.71,211600.0,7.9181,7.9477,7.9107,7.9403,211600.0
2009-05-13 13:20:00,10.72,10.72,10.69,10.69,141800.0,7.9477,7.9477,7.9255,7.9255,141800.0
2009-05-13 13:30:00,10.7,10.7,10.65,10.67,162400.0,7.9329,7.9329,7.8958,7.9107,162400.0
2009-05-13 13:40:00,10.67,10.68,10.65,10.68,284000.0,7.9107,7.9181,7.8958,7.9181,284000.0
2009-05-13 13:50:00,10.68,10.73,10.67,10.72,220400.0,7.9181,7.9551,7.9107,7.9477,220400.0
2009-05-13 14:00:00,10.73,10.74,10.7,10.71,162400.0,7.9551,7.9626,7.9329,7.9403,162400.0
2009-05-13 14:10:00,10.71,10.71,10.67,10.68,222600.0,7.9403,7.9403,7.9107,7.9181,222600.0
2009-05-13 14:20:00,10.68,10.72,10.65,10.72,303800.0,7.9181,7.9477,7.8958,7.9477,303800.0
2009-05-13 14:30:00,10.72,10.74,10.68,10.72,360400.0,7.9477,7.9626,7.9181,7.9477,360400.0
2009-05-13 14:40:00,10.72,10.74,10.72,10.74,124000.0,7.9477,7.9626,7.9477,7.9626,124000.0
2009-05-13 14:50:00,10.74,10.74,10.69,10.7,280200.0,7.9626,7.9626,7.9255,7.9329,280200.0
2009-05-13 15:00:00,10.7,10.71,10.69,10.71,310800.0,7.9329,7.9403,7.9255,7.9403,310800.0
2009-05-13 15:10:00,10.71,10.72,10.7,10.71,371400.0,7.9403,7.9477,7.9329,7.9403,371400.0
2009-05-13 15:20:00,10.72,10.75,10.71,10.72,478400.0,7.9477,7.97,7.9403,7.9477,478400.0
2009-05-13 15:30:00,10.72,10.74,10.7,10.73,481800.0,7.9477,7.9626,7.9329,7.9551,481800.0
2009-05-13 15:40:00,10.74,10.79,10.72,10.78,643800.0,7.9626,7.9996,7.9477,7.9922,643800.0
2009-05-13 15:50:00,10.78,10.78,10.72,10.72,1074000.0,7.9922,7.9922,7.9477,7.9477,1074000.0
2009-05-14 09:30:00,10.71,10.97,10.64,10.92,673600.0,7.9403,8.1331,7.8884,8.096,673600.0
2009-05-14 09:40:00,10.92,11.05,10.89,11.0,1132200.0,8.096,8.1924,8.0738,8.1553,1132200.0
2009-05-14 09:50:00,10.99,11.09,10.99,11.07,603800.0,8.1479,8.222,8.1479,8.2072,603800.0
2009-05-14 10:00:00,11.07,11.15,11.06,11.11,879000.0,8.2072,8.2665,8.1998,8.2369,879000.0
2009-05-14 10:10:00,11.11,11.22,11.11,11.19,1209200.0,8.2369,8.3184,8.2369,8.2962,1209200.0
2009-05-14 10:20:00,11.19,11.21,11.16,11.19,966800.0,8.2962,8.311,8.2739,8.2962,966800.0
2009-05-14 10:30:00,11.19,11.24,11.19,11.22,742800.0,8.2962,8.3332,8.2962,8.3184,742800.0
2009-05-14 10:40:00,11.22,11.26,11.21,11.26,931000.0,8.3184,8.3481,8.311,8.3481,931000.0
2009-05-14 10:50:00,11.26,11.29,11.13,11.13,779000.0,8.3481,8.3703,8.2517,8.2517,779000.0
2009-05-14 11:00:00,11.13,11.18,11.13,11.14,511600.0,8.2517,8.2888,8.2517,8.2591,511600.0
2009-05-14 11:10:00,11.14,11.16,11.08,11.08,449200.0,8.2591,8.2739,8.2146,8.2146,449200.0
2009-05-14 11:20:00,11.08,11.15,11.06,11.1,400200.0,8.2146,8.2665,8.1998,8.2295,400200.0
2009-05-14 11:30:00,11.11,11.11,11.06,11.06,175200.0,8.2369,8.2369,8.1998,8.1998,175200.0
2009-05-14 11:40:00,11.06,11.12,11.05,11.12,270000.0,8.1998,8.2443,8.1924,8.2443,270000.0
2009-05-14 11:50:00,11.11,11.15,11.1,11.14,393200.0,8.2369,8.2665,8.2295,8.2591,393200.0
2009-05-14 12:00:00,11.14,11.15,11.12,11.12,178400.0,8.2591,8.2665,8.2443,8.2443,178400.0
2009-05-14 12:10:00,11.12,11.19,11.12,11.15,379200.0,8.2443,8.2962,8.2443,8.2665,379200.0
2009-05-14 12:20:00,11.15,11.17,11.12,11.13,216200.0,8.2665,8.2814,8.2443,8.2517,216200.0
2009-05-14 12:30:00,11.13,11.14,11.1,11.11,170200.0,8.2517,8.2591,8.2295,8.2369,170200.0
2009-05-14 12:40:00,11.11,11.13,11.11,11.12,125400.0,8.2369,8.2517,8.2369,8.2443,125400.0
2009-05-14 12:50:00,11.12,11.14,11.11,11.13,203000.0,8.2443,8.2591,8.2369,8.2517,203000.0
2009-05-14 13:00:00,11.14,11.15,11.13,11.14,215200.0,8.2591,8.2665,8.2517,8.2591,215200.0
2009-05-14 13:10:00,11.14,11.15,11.13,11.14,300000.0,8.2591,8.2665,8.2517,8.2591,300000.0
2009-05-14 13:20:00,11.14,11.15,11.14,11.15,204600.0,8.2591,8.2665,8.2591,8.2665,204600.0
2009-05-14 13:30:00,11.15,11.15,11.12,11.12,166000.0,8.2665,8.2665,8.2443,8.2443,166000.0
2009-05-14 13:40:00,11.12,11.13,11.11,11.13,156800.0,8.2443,8.2517,8.2369,8.2517,156800.0
2009-05-14 13:50:00,11.13,11.15,11.13,11.14,183600.0,8.2517,8.2665,8.2517,8.2591,183600.0
2009-05-14 14:00:00,11.14,11.15,11.14,11.15,142600.0,8.2591,8.2665,8.2591,8.2665,142600.0
2009-05-14 14:10:00,11.15,11.17,11.15,11.16,188200.0,8.2665,8.2814,8.2665,8.2739,188200.0
2009-05-14 14:20:00,11.16,11.19,11.15,11.19,439400.0,8.2739,8.2962,8.2665,8.2962,439400.0
2009-05-14 14:30:00,11.19,11.19,11.17,11.18,206400.0,8.2962,8.2962,8.2814,8.2888,206400.0
2009-05-14 14:40:00,11.17,11.18,11.14,11.15,291600.0,8.2814,8.2888,8.2591,8.2665,291600.0
2009-05-14 14:50:00,11.15,11.2,11.15,11.2,319800.0,8.2665,8.3036,8.2665,8.3036,319800.0
2009-05-14 15:00:00,11.2,11.2,11.17,11.17,429200.0,8.3036,8.3036,8.2814,8.2814,429200.0
2009-05-14 15:10:00,11.17,11.18,11.13,11.14,477200.0,8.2814,8.2888,8.2517,8.2591,477200.0
2009-05-14 15:20:00,11.14,11.15,11.13,11.13,437000.0,8.2591,8.2665,8.2517,8.2517,437000.0
2009-05-14 15:30:00,11.13,11.13,11.12,11.13,482800.0,8.2517,8.2517,8.2443,8.2517,482800.0
2009-05-14 15:40:00,11.13,11.14,11.12,11.13,675800.0,8.2517,8.2591,8.2443,8.2517,675800.0
2009-05-14 15:50:00,11.13,11.15,11.11,11.11,1055200.0,8.2517,8.2665,8.2369,8.2369,1055200.0
2009-05-15 09:30:00,11.08,11.12,10.99,11.09,1342200.0,8.2146,8.2443,8.1479,8.222,1342200.0
2009-05-15 09:40:00,11.1,11.13,10.99,11.1,1827600.0,8.2295,8.2517,8.1479,8.2295,1827600.0
2009-05-15 09:50:00,11.1,11.21,11.09,11.15,636400.0,8.2295,8.311,8.222,8.2665,636400.0
2009-05-15 10:00:00,11.15,11.16,11.1,11.13,574800.0,8.2665,8.2739,8.2295,8.2517,574800.0
2009-05-15 10:10:00,11.13,11.17,11.1,11.16,465400.0,8.2517,8.2814,8.2295,8.2739,465400.0
2009-05-15 10:20:00,11.16,11.17,11.13,11.13,335800.0,8.2739,8.2814,8.2517,8.2517,335800.0
2009-05-15 10:30:00,11.13,11.18,11.11,11.17,341200.0,8.2517,8.2888,8.2369,8.2814,341200.0
2009-05-15 10:40:00,11.18,11.18,11.14,11.14,274400.0,8.2888,8.2888,8.2591,8.2591,274400.0
2009-05-15 10:50:00,11.13,11.15,11.12,11.12,315800.0,8.2517,8.2665,8.2443,8.2443,315800.0
2009-05-15 11:00:00,11.12,11.13,11.06,11.09,404000.0,8.2443,8.2517,8.1998,8.222,404000.0
2009-05-15 11:10:00,11.09,11.09,11.03,11.05,420000.0,8.222,8.222,8.1776,8.1924,420000.0
2009-05-15 11:20:00,11.05,11.09,11.05,11.08,350200.0,8.1924,8.222,8.1924,8.2146,350200.0
2009-05-15 11:30:00,11.08,11.13,11.08,11.08,1016000.0,8.2146,8.2517,8.2146,8.2146,1016000.0
2009-05-15 11:40:00,11.08,11.09,10.99,11.0,743800.0,8.2146,8.222,8.1479,8.1553,743800.0
2009-05-15 11:50:00,11.0,11.04,10.99,11.03,244200.0,8.1553,8.185,8.1479,8.1776,244200.0
2009-05-15 12:00:00,11.03,11.03,11.01,11.03,462400.0,8.1776,8.1776,8.1627,8.1776,462400.0
2009-05-15 12:10:00,11.03,11.05,10.99,11.0,228800.0,8.1776,8.1924,8.1479,8.1553,228800.0
2009-05-15 12:20:00,11.0,11.01,10.99,11.0,311400.0,8.1553,8.1627,8.1479,8.1553,311400.0
2009-05-15 12:30:00,10.99,11.05,10.99,11.05,356600.0,8.1479,8.1924,8.1479,8.1924,356600.0
2009-05-15 12:40:00,11.05,11.06,11.03,11.05,227800.0,8.1924,8.1998,8.1776,8.1924,227800.0
2009-05-15 12:50:00,11.05,11.06,11.0,11.0,446000.0,8.1924,8.1998,8.1553,8.1553,446000.0
2009-05-15 13:00:00,11.0,11.0,10.93,10.97,378000.0,8.1553,8.1553,8.1034,8.1331,378000.0
2009-05-15 13:10:00,10.97,10.99,10.95,10.98,262000.0,8.1331,8.1479,8.1182,8.1405,262000.0
2009-05-15 13:20:00,10.98,10.99,10.97,10.98,236200.0,8.1405,8.1479,8.1331,8.1405,236200.0
2009-05-15 13:30:00,10.97,10.98,10.95,10.95,362600.0,8.1331,8.1405,8.1182,8.1182,362600.0
2009-05-15 13:40:00,10.95,10.96,10.94,10.96,214400.0,8.1182,8.1257,8.1108,8.1257,214400.0
2009-05-15 13:50:00,10.96,10.96,10.92,10.94,183200.0,8.1257,8.1257,8.096,8.1108,183200.0
2009-05-15 14:00:00,10.94,10.98,10.92,10.97,157600.0,8.1108,8.1405,8.096,8.1331,157600.0
2009-05-15 14:10:00,10.97,11.01,10.97,11.01,257600.0,8.1331,8.1627,8.1331,8.1627,257600.0
2009-05-15 14:20:00,11.01,11.06,11.01,11.05,295600.0,8.1627,8.1998,8.1627,8.1924,295600.0
2009-05-15 14:30:00,11.05,11.06,10.99,11.0,512400.0,8.1924,8.1998,8.1479,8.1553,512400.0
2009-05-15 14:40:00,10.99,10.99,10.95,10.97,350600.0,8.1479,8.1479,8.1182,8.1331,350600.0
2009-05-15 14:50:00,10.97,10.98,10.95,10.96,278200.0,8.1331,8.1405,8.1182,8.1257,278200.0
2009-05-15 15:00:00,10.96,10.99,10.94,10.99,583800.0,8.1257,8.1479,8.1108,8.1479,583800.0
2009-05-15 15:10:00,10.99,11.0,10.96,10.96,665400.0,8.1479,8.1553,8.1257,8.1257,665400.0
2009-05-15 15:20:00,10.96,10.97,10.93,10.95,573200.0,8.1257,8.1331,8.1034,8.1182,573200.0
2009-05-15 15:30:00,10.95,10.95,10.91,10.93,452000.0,8.1182,8.1182,8.0886,8.1034,452000.0
2009-05-15 15:40:00,10.93,10.94,10.9,10.92,613800.0,8.1034,8.1108,8.0812,8.096,613800.0
2009-05-15 15:50:00,10.91,10.92,10.9,10.9,831600.0,8.0886,8.096,8.0812,8.0812,831600.0
2009-05-18 09:30:00,10.98,11.01,10.8,10.83,359800.0,8.1405,8.1627,8.007,8.0293,359800.0
2009-05-18 09:40:00,10.82,10.87,10.8,10.85,384600.0,8.0219,8.0589,8.007,8.0441,384600.0
2009-05-18 09:50:00,10.84,10.85,10.74,10.74,404600.0,8.0367,8.0441,7.9626,7.9626,404600.0
2009-05-18 10:00:00,10.74,10.75,10.72,10.72,395400.0,7.9626,7.97,7.9477,7.9477,395400.0
2009-05-18 10:10:00,10.72,10.73,10.69,10.7,483600.0,7.9477,7.9551,7.9255,7.9329,483600.0
2009-05-18 10:20:00,10.7,10.78,10.68,10.77,416000.0,7.9329,7.9922,7.9181,7.9848,416000.0
2009-05-18 10:30:00,10.76,10.79,10.74,10.76,421600.0,7.9774,7.9996,7.9626,7.9774,421600.0
2009-05-18 10:40:00,10.76,10.78,10.73,10.78,275000.0,7.9774,7.9922,7.9551,7.9922,275000.0
2009-05-18 10:50:00,10.77,10.84,10.77,10.83,289200.0,7.9848,8.0367,7.9848,8.0293,289200.0
2009-05-18 11:00:00,10.83,10.83,10.76,10.76,267400.0,8.0293,8.0293,7.9774,7.9774,267400.0
2009-05-18 11:10:00,10.76,10.8,10.75,10.8,120400.0,7.9774,8.007,7.97,8.007,120400.0
2009-05-18 11:20:00,10.8,10.82,10.8,10.8,142800.0,8.007,8.0219,8.007,8.007,142800.0
2009-05-18 11:30:00,10.8,10.82,10.8,10.81,314800.0,8.007,8.0219,8.007,8.0145,314800.0
2009-05-18 11:40:00,10.81,10.81,10.76,10.76,249800.0,8.0145,8.0145,7.9774,7.9774,249800.0
2009-05-18 11:50:00,10.75,10.76,10.73,10.73,244400.0,7.97,7.9774,7.9551,7.9551,244400.0
2009-05-18 12:00:00,10.74,10.76,10.74,10.75,190000.0,7.9626,7.9774,7.9626,7.97,190000.0
2009-05-18 12:10:00,10.75,10.76,10.74,10.74,102800.0,7.97,7.9774,7.9626,7.9626,102800.0
2009-05-18 12:20:00,10.74,10.75,10.74,10.75,157200.0,7.9626,7.97,7.9626,7.97,157200.0
2009-05-18 12:30:00,10.75,10.75,10.74,10.75,51800.0,7.97,7.97,7.9626,7.97,51800.0
2009-05-18 12:40:00,10.75,10.78,10.74,10.78,176800.0,7.97,7.9922,7.9626,7.9922,176800.0
2009-05-18 12:50:00,10.78,10.78,10.75,10.76,279400.0,7.9922,7.9922,7.97,7.9774,279400.0
2009-05-18 13:00:00,10.76,10.77,10.76,10.77,129200.0,7.9774,7.9848,7.9774,7.9848,129200.0
2009-05-18 13:10:00,10.77,10.78,10.76,10.78,181600.0,7.9848,7.9922,7.9774,7.9922,181600.0
2009-05-18 13:20:00,10.78,10.78,10.75,10.77,112800.0,7.9922,7.9922,7.97,7.9848,112800.0
2009-05-18 13:30:00,10.77,10.78,10.77,10.77,37800.0,7.9848,7.9922,7.9848,7.9848,37800.0
2009-05-18 13:40:00,10.78,10.78,10.75,10.78,84200.0,7.9922,7.9922,7.97,7.9922,84200.0
2009-05-18 13:50:00,10.78,10.79,10.77,10.79,123000.0,7.9922,7.9996,7.9848,7.9996,123000.0
2009-05-18 14:00:00,10.79,10.8,10.79,10.8,86400.0,7.9996,8.007,7.9996,8.007,86400.0
2009-05-18 14:10:00,10.8,10.81,10.8,10.81,185400.0,8.007,8.0145,8.007,8.0145,185400.0
2009-05-18 14:20:00,10.81,10.81,10.79,10.8,86000.0,8.0145,8.0145,7.9996,8.007,86000.0
2009-05-18 14:30:00,10.81,10.86,10.8,10.86,197200.0,8.0145,8.0515,8.007,8.0515,197200.0
2009-05-18 14:40:00,10.85,10.88,10.84,10.88,227400.0,8.0441,8.0663,8.0367,8.0663,227400.0
2009-05-18 14:50:00,10.87,10.9,10.87,10.9,132800.0,8.0589,8.0812,8.0589,8.0812,132800.0
2009-05-18 15:00:00,10.9,10.9,10.88,10.89,211800.0,8.0812,8.0812,8.0663,8.0738,211800.0
2009-05-18 15:10:00,10.89,10.9,10.87,10.88,200000.0,8.0738,8.0812,8.0589,8.0663,200000.0
2009-05-18 15:20:00,10.88,10.88,10.86,10.86,197000.0,8.0663,8.0663,8.0515,8.0515,197000.0
2009-05-18 15:30:00,10.86,10.88,10.85,10.88,246800.0,8.0515,8.0663,8.0441,8.0663,246800.0
2009-05-18 15:40:00,10.88,10.95,10.88,10.95,483600.0,8.0663,8.1182,8.0663,8.1182,483600.0
2009-05-18 15:50:00,10.95,10.96,10.91,10.96,841200.0,8.1182,8.1257,8.0886,8.1257,841200.0
2009-05-19 09:30:00,10.9,10.98,10.81,10.85,347400.0,8.0812,8.1405,8.0145,8.0441,347400.0
2009-05-19 09:40:00,10.85,10.86,10.77,10.78,386400.0,8.0441,8.0515,7.9848,7.9922,386400.0
2009-05-19 09:50:00,10.79,10.86,10.78,10.84,263000.0,7.9996,8.0515,7.9922,8.0367,263000.0
2009-05-19 10:00:00,10.85,10.85,10.8,10.82,258400.0,8.0441,8.0441,8.007,8.0219,258400.0
2009-05-19 10:10:00,10.82,10.85,10.81,10.84,224000.0,8.0219,8.0441,8.0145,8.0367,224000.0
2009-05-19 10:20:00,10.83,10.86,10.81,10.81,264200.0,8.0293,8.0515,8.0145,8.0145,264200.0
2009-05-19 10:30:00,10.81,10.81,10.79,10.79,292400.0,8.0145,8.0145,7.9996,7.9996,292400.0
2009-05-19 10:40:00,10.79,10.85,10.79,10.85,533400.0,7.9996,8.0441,7.9996,8.0441,533400.0
2009-05-19 10:50:00,10.85,10.85,10.8,10.81,453000.0,8.0441,8.0441,8.007,8.0145,453000.0
2009-05-19 11:00:00,10.81,10.83,10.78,10.78,213800.0,8.0145,8.0293,7.9922,7.9922,213800.0
2009-05-19 11:10:00,10.78,10.79,10.76,10.78,214200.0,7.9922,7.9996,7.9774,7.9922,214200.0
2009-05-19 11:20:00,10.77,10.81,10.77,10.79,218200.0,7.9848,8.0145,7.9848,7.9996,218200.0
2009-05-19 11:30:00,10.79,10.81,10.78,10.81,165400.0,7.9996,8.0145,7.9922,8.0145,165400.0
2009-05-19 11:40:00,10.81,10.86,10.81,10.86,110200.0,8.0145,8.0515,8.0145,8.0515,110200.0
2009-05-19 11:50:00,10.86,10.89,10.86,10.88,105000.0,8.0515,8.0738,8.0515,8.0663,105000.0
2009-05-19 12:00:00,10.88,10.89,10.87,10.87,117600.0,8.0663,8.0738,8.0589,8.0589,117600.0
2009-05-19 12:10:00,10.87,10.88,10.87,10.88,124800.0,8.0589,8.0663,8.0589,8.0663,124800.0
2009-05-19 12:20:00,10.88,10.9,10.88,10.89,106800.0,8.0663,8.0812,8.0663,8.0738,106800.0
2009-05-19 12:30:00,10.89,10.9,10.87,10.88,56200.0,8.0738,8.0812,8.0589,8.0663,56200.0
2009-05-19 12:40:00,10.88,10.88,10.87,10.88,41600.0,8.0663,8.0663,8.0589,8.0663,41600.0
2009-05-19 12:50:00,10.88,10.88,10.85,10.85,96000.0,8.0663,8.0663,8.0441,8.0441,96000.0
2009-05-19 13:00:00,10.85,10.86,10.84,10.85,67200.0,8.0441,8.0515,8.0367,8.0441,67200.0
2009-05-19 13:10:00,10.86,10.86,10.84,10.86,83200.0,8.0515,8.0515,8.0367,8.0515,83200.0
2009-05-19 13:20:00,10.87,10.88,10.86,10.88,153400.0,8.0589,8.0663,8.0515,8.0663,153400.0
2009-05-19 13:30:00,10.88,10.9,10.85,10.86,311600.0,8.0663,8.0812,8.0441,8.0515,311600.0
2009-05-19 13:40:00,10.86,10.86,10.83,10.84,128000.0,8.0515,8.0515,8.0293,8.0367,128000.0
2009-05-19 13:50:00,10.84,10.84,10.81,10.81,87200.0,8.0367,8.0367,8.0145,8.0145,87200.0
2009-05-19 14:00:00,10.81,10.83,10.81,10.83,189200.0,8.0145,8.0293,8.0145,8.0293,189200.0
2009-05-19 14:10:00,10.83,10.83,10.81,10.81,131400.0,8.0293,8.0293,8.0145,8.0145,131400.0
2009-05-19 14:20:00,10.81,10.83,10.81,10.83,67800.0,8.0145,8.0293,8.0145,8.0293,67800.0
2009-05-19 14:30:00,10.83,10.84,10.83,10.83,44200.0,8.0293,8.0367,8.0293,8.0293,44200.0
2009-05-19 14:40:00,10.84,10.85,10.83,10.84,58400.0,8.0367,8.0441,8.0293,8.0367,58400.0
2009-05-19 14:50:00,10.84,10.85,10.84,10.85,48200.0,8.0367,8.0441,8.0367,8.0441,48200.0
2009-05-19 15:00:00,10.85,10.87,10.85,10.85,199800.0,8.0441,8.0589,8.0441,8.0441,199800.0
2009-05-19 15:10:00,10.85,10.85,10.83,10.83,94400.0,8.0441,8.0441,8.0293,8.0293,94400.0
2009-05-19 15:20:00,10.83,10.85,10.83,10.85,210800.0,8.0293,8.0441,8.0293,8.0441,210800.0
2009-05-19 15:30:00,10.85,10.86,10.82,10.85,304600.0,8.0441,8.0515,8.0219,8.0441,304600.0
2009-05-19 15:40:00,10.85,10.87,10.85,10.85,447200.0,8.0441,8.0589,8.0441,8.0441,447200.0
2009-05-19 15:50:00,10.85,10.86,10.8,10.81,753600.0,8.0441,8.0515,8.007,8.0145,753600.0
2009-05-20 09:30:00,10.85,10.99,10.85,10.97,249600.0,8.0441,8.1479,8.0441,8.1331,249600.0
2009-05-20 09:40:00,10.97,10.98,10.89,10.95,179800.0,8.1331,8.1405,8.0738,8.1182,179800.0
2009-05-20 09:50:00,10.95,11.05,10.95,11.05,337200.0,8.1182,8.1924,8.1182,8.1924,337200.0
2009-05-20 10:00:00,11.05,11.07,11.03,11.06,456600.0,8.1924,8.2072,8.1776,8.1998,456600.0
2009-05-20 10:10:00,11.06,11.06,11.02,11.03,500600.0,8.1998,8.1998,8.1701,8.1776,500600.0
2009-05-20 10:20:00,11.03,11.1,11.02,11.08,443400.0,8.1776,8.2295,8.1701,8.2146,443400.0
2009-05-20 10:30:00,11.08,11.1,11.06,11.06,418600.0,8.2146,8.2295,8.1998,8.1998,418600.0
2009-05-20 10:40:00,11.06,11.06,11.02,11.04,278000.0,8.1998,8.1998,8.1701,8.185,278000.0
2009-05-20 10:50:00,11.04,11.06,11.03,11.05,115400.0,8.185,8.1998,8.1776,8.1924,115400.0
2009-05-20 11:00:00,11.04,11.08,11.04,11.07,194600.0,8.185,8.2146,8.185,8.2072,194600.0
2009-05-20 11:10:00,11.07,11.08,11.04,11.07,343600.0,8.2072,8.2146,8.185,8.2072,343600.0
2009-05-20 11:20:00,11.06,11.1,11.06,11.06,288200.0,8.1998,8.2295,8.1998,8.1998,288200.0
2009-05-20 11:30:00,11.06,11.13,11.06,11.12,329000.0,8.1998,8.2517,8.1998,8.2443,329000.0
2009-05-20 11:40:00,11.12,11.12,11.05,11.08,460000.0,8.2443,8.2443,8.1924,8.2146,460000.0
2009-05-20 11:50:00,11.08,11.09,10.99,10.99,302200.0,8.2146,8.222,8.1479,8.1479,302200.0
2009-05-20 12:00:00,10.99,11.0,10.95,10.96,279600.0,8.1479,8.1553,8.1182,8.1257,279600.0
2009-05-20 12:10:00,10.96,10.99,10.96,10.99,62400.0,8.1257,8.1479,8.1257,8.1479,62400.0
2009-05-20 12:20:00,10.99,10.99,10.96,10.98,129000.0,8.1479,8.1479,8.1257,8.1405,129000.0
2009-05-20 12:30:00,10.98,10.99,10.94,10.95,262000.0,8.1405,8.1479,8.1108,8.1182,262000.0
2009-05-20 12:40:00,10.95,10.95,10.9,10.92,286400.0,8.1182,8.1182,8.0812,8.096,286400.0
2009-05-20 12:50:00,10.92,10.93,10.88,10.88,282800.0,8.096,8.1034,8.0663,8.0663,282800.0
2009-05-20 13:00:00,10.88,10.95,10.87,10.95,152000.0,8.0663,8.1182,8.0589,8.1182,152000.0
2009-05-20 13:10:00,10.94,10.96,10.94,10.94,72800.0,8.1108,8.1257,8.1108,8.1108,72800.0
2009-05-20 13:20:00,10.94,10.96,10.93,10.95,131400.0,8.1108,8.1257,8.1034,8.1182,131400.0
2009-05-20 13:30:00,10.96,10.99,10.95,10.98,213000.0,8.1257,8.1479,8.1182,8.1405,213000.0
2009-05-20 13:40:00,10.98,11.02,10.98,11.01,225600.0,8.1405,8.1701,8.1405,8.1627,225600.0
2009-05-20 13:50:00,11.01,11.01,10.97,10.97,165200.0,8.1627,8.1627,8.1331,8.1331,165200.0
2009-05-20 14:00:00,10.97,10.98,10.93,10.95,381000.0,8.1331,8.1405,8.1034,8.1182,381000.0
2009-05-20 14:10:00,10.94,10.96,10.94,10.96,172600.0,8.1108,8.1257,8.1108,8.1257,172600.0
2009-05-20 14:20:00,10.96,10.97,10.95,10.95,157200.0,8.1257,8.1331,8.1182,8.1182,157200.0
2009-05-20 14:30:00,10.95,10.95,10.93,10.94,154000.0,8.1182,8.1182,8.1034,8.1108,154000.0
2009-05-20 14:40:00,10.95,10.97,10.94,10.97,227800.0,8.1182,8.1331,8.1108,8.1331,227800.0
2009-05-20 14:50:00,10.97,10.98,10.95,10.96,242800.0,8.1331,8.1405,8.1182,8.1257,242800.0
2009-05-20 15:00:00,10.95,10.96,10.93,10.94,170600.0,8.1182,8.1257,8.1034,8.1108,170600.0
2009-05-20 15:10:00,10.94,10.94,10.9,10.92,295400.0,8.1108,8.1108,8.0812,8.096,295400.0
2009-05-20 15:20:00,10.91,10.92,10.88,10.9,185400.0,8.0886,8.096,8.0663,8.0812,185400.0
2009-05-20 15:30:00,10.9,10.93,10.9,10.91,271600.0,8.0812,8.1034,8.0812,8.0886,271600.0
2009-05-20 15:40:00,10.92,10.92,10.88,10.9,392000.0,8.096,8.096,8.0663,8.0812,392000.0
2009-05-20 15:50:00,10.89,10.9,10.87,10.88,610000.0,8.0738,8.0812,8.0589,8.0663,610000.0
2009-05-21 09:30:00,11.05,11.11,10.9,11.03,673400.0,8.1924,8.2369,8.0812,8.1776,673400.0
2009-05-21 09:40:00,11.02,11.17,11.01,11.15,648800.0,8.1701,8.2814,8.1627,8.2665,648800.0
2009-05-21 09:50:00,11.15,11.15,11.08,11.09,453200.0,8.2665,8.2665,8.2146,8.222,453200.0
2009-05-21 10:00:00,11.09,11.19,11.08,11.17,555600.0,8.222,8.2962,8.2146,8.2814,555600.0
2009-05-21 10:10:00,11.16,11.18,11.09,11.1,323600.0,8.2739,8.2888,8.222,8.2295,323600.0
2009-05-21 10:20:00,11.09,11.1,11.05,11.05,247800.0,8.222,8.2295,8.1924,8.1924,247800.0
2009-05-21 10:30:00,11.04,11.06,11.03,11.05,116600.0,8.185,8.1998,8.1776,8.1924,116600.0
2009-05-21 10:40:00,11.05,11.11,11.05,11.11,236000.0,8.1924,8.2369,8.1924,8.2369,236000.0
2009-05-21 10:50:00,11.1,11.1,11.06,11.06,215200.0,8.2295,8.2295,8.1998,8.1998,215200.0
2009-05-21 11:00:00,11.06,11.08,11.04,11.07,160400.0,8.1998,8.2146,8.185,8.2072,160400.0
2009-05-21 11:10:00,11.07,11.08,11.04,11.06,158800.0,8.2072,8.2146,8.185,8.1998,158800.0
2009-05-21 11:20:00,11.06,11.1,11.06,11.1,106200.0,8.1998,8.2295,8.1998,8.2295,106200.0
2009-05-21 11:30:00,11.11,11.12,11.09,11.12,292200.0,8.2369,8.2443,8.222,8.2443,292200.0
2009-05-21 11:40:00,11.12,11.12,11.09,11.1,78200.0,8.2443,8.2443,8.222,8.2295,78200.0
2009-05-21 11:50:00,11.1,11.1,11.09,11.09,84200.0,8.2295,8.2295,8.222,8.222,84200.0
2009-05-21 12:00:00,11.09,11.12,11.09,11.12,140000.0,8.222,8.2443,8.222,8.2443,140000.0
2009-05-21 12:10:00,11.12,11.12,11.1,11.11,108600.0,8.2443,8.2443,8.2295,8.2369,108600.0
2009-05-21 12:20:00,11.11,11.15,11.1,11.15,163600.0,8.2369,8.2665,8.2295,8.2665,163600.0
2009-05-21 12:30:00,11.15,11.2,11.14,11.19,486800.0,8.2665,8.3036,8.2591,8.2962,486800.0
2009-05-21 12:40:00,11.19,11.19,11.16,11.19,132800.0,8.2962,8.2962,8.2739,8.2962,132800.0
2009-05-21 12:50:00,11.19,11.21,11.17,11.21,176000.0,8.2962,8.311,8.2814,8.311,176000.0
2009-05-21 13:00:00,11.22,11.22,11.17,11.19,139400.0,8.3184,8.3184,8.2814,8.2962,139400.0
2009-05-21 13:10:00,11.18,11.19,11.13,11.14,132200.0,8.2888,8.2962,8.2517,8.2591,132200.0
2009-05-21 13:20:00,11.15,11.17,11.15,11.16,96200.0,8.2665,8.2814,8.2665,8.2739,96200.0
2009-05-21 13:30:00,11.15,11.16,11.13,11.15,118000.0,8.2665,8.2739,8.2517,8.2665,118000.0
2009-05-21 13:40:00,11.15,11.18,11.15,11.17,170800.0,8.2665,8.2888,8.2665,8.2814,170800.0
2009-05-21 13:50:00,11.17,11.18,11.14,11.16,158800.0,8.2814,8.2888,8.2591,8.2739,158800.0
2009-05-21 14:00:00,11.16,11.2,11.13,11.16,352600.0,8.2739,8.3036,8.2517,8.2739,352600.0
2009-05-21 14:10:00,11.16,11.18,11.13,11.18,299000.0,8.2739,8.2888,8.2517,8.2888,299000.0
2009-05-21 14:20:00,11.18,11.21,11.16,11.2,419400.0,8.2888,8.311,8.2739,8.3036,419400.0
2009-05-21 14:30:00,11.2,11.22,11.17,11.17,284200.0,8.3036,8.3184,8.2814,8.2814,284200.0
2009-05-21 14:40:00,11.18,11.19,11.13,11.13,147000.0,8.2888,8.2962,8.2517,8.2517,147000.0
2009-05-21 14:50:00,11.13,11.15,11.12,11.13,141000.0,8.2517,8.2665,8.2443,8.2517,141000.0
2009-05-21 15:00:00,11.13,11.13,11.11,11.11,229800.0,8.2517,8.2517,8.2369,8.2369,229800.0
2009-05-21 15:10:00,11.11,11.15,11.11,11.13,346200.0,8.2369,8.2665,8.2369,8.2517,346200.0
2009-05-21 15:20:00,11.13,11.13,11.1,11.11,240400.0,8.2517,8.2517,8.2295,8.2369,240400.0
2009-05-21 15:30:00,11.12,11.15,11.12,11.15,534000.0,8.2443,8.2665,8.2443,8.2665,534000.0
2009-05-21 15:40:00,11.14,11.18,11.13,11.15,662200.0,8.2591,8.2888,8.2517,8.2665,662200.0
2009-05-21 15:50:00,11.15,11.18,11.13,11.16,706400.0,8.2665,8.2888,8.2517,8.2739,706400.0
2009-05-22 09:30:00,11.19,11.21,11.06,11.06,438400.0,8.2962,8.311,8.1998,8.1998,438400.0
2009-05-22 09:40:00,11.07,11.14,11.06,11.13,433200.0,8.2072,8.2591,8.1998,8.2517,433200.0
2009-05-22 09:50:00,11.13,11.15,11.08,11.1,436800.0,8.2517,8.2665,8.2146,8.2295,436800.0
2009-05-22 10:00:00,11.11,11.16,11.1,11.13,398200.0,8.2369,8.2739,8.2295,8.2517,398200.0
2009-05-22 10:10:00,11.13,11.2,11.11,11.17,324200.0,8.2517,8.3036,8.2369,8.2814,324200.0
2009-05-22 10:20:00,11.17,11.19,11.17,11.18,478000.0,8.2814,8.2962,8.2814,8.2888,478000.0
2009-05-22 10:30:00,11.18,11.18,11.11,11.13,289400.0,8.2888,8.2888,8.2369,8.2517,289400.0
2009-05-22 10:40:00,11.13,11.2,11.13,11.18,263000.0,8.2517,8.3036,8.2517,8.2888,263000.0
2009-05-22 10:50:00,11.18,11.2,11.15,11.18,228400.0,8.2888,8.3036,8.2665,8.2888,228400.0
2009-05-22 11:00:00,11.18,11.19,11.16,11.18,288600.0,8.2888,8.2962,8.2739,8.2888,288600.0
2009-05-22 11:10:00,11.18,11.19,11.15,11.18,284400.0,8.2888,8.2962,8.2665,8.2888,284400.0
2009-05-22 11:20:00,11.18,11.19,11.16,11.17,325800.0,8.2888,8.2962,8.2739,8.2814,325800.0
2009-05-22 11:30:00,11.16,11.17,11.15,11.16,152400.0,8.2739,8.2814,8.2665,8.2739,152400.0
2009-05-22 11:40:00,11.15,11.2,11.15,11.2,148200.0,8.2665,8.3036,8.2665,8.3036,148200.0
2009-05-22 11:50:00,11.2,11.21,11.18,11.18,148600.0,8.3036,8.311,8.2888,8.2888,148600.0
2009-05-22 12:00:00,11.18,11.2,11.16,11.17,95200.0,8.2888,8.3036,8.2739,8.2814,95200.0
2009-05-22 12:10:00,11.17,11.19,11.17,11.17,117600.0,8.2814,8.2962,8.2814,8.2814,117600.0
2009-05-22 12:20:00,11.18,11.18,11.15,11.15,136200.0,8.2888,8.2888,8.2665,8.2665,136200.0
2009-05-22 12:30:00,11.15,11.17,11.14,11.17,191400.0,8.2665,8.2814,8.2591,8.2814,191400.0
2009-05-22 12:40:00,11.17,11.18,11.15,11.15,142200.0,8.2814,8.2888,8.2665,8.2665,142200.0
2009-05-22 12:50:00,11.16,11.16,11.13,11.16,340400.0,8.2739,8.2739,8.2517,8.2739,340400.0
2009-05-22 13:00:00,11.16,11.19,11.16,11.18,67400.0,8.2739,8.2962,8.2739,8.2888,67400.0
2009-05-22 13:10:00,11.17,11.19,11.17,11.19,71000.0,8.2814,8.2962,8.2814,8.2962,71000.0
2009-05-22 13:20:00,11.19,11.19,11.18,11.18,77200.0,8.2962,8.2962,8.2888,8.2888,77200.0
2009-05-22 13:30:00,11.18,11.18,11.17,11.17,98600.0,8.2888,8.2888,8.2814,8.2814,98600.0
2009-05-22 13:40:00,11.17,11.22,11.17,11.22,172800.0,8.2814,8.3184,8.2814,8.3184,172800.0
2009-05-22 13:50:00,11.22,11.22,11.19,11.21,173000.0,8.3184,8.3184,8.2962,8.311,173000.0
2009-05-22 14:00:00,11.21,11.21,11.2,11.21,93600.0,8.311,8.311,8.3036,8.311,93600.0
2009-05-22 14:10:00,11.2,11.21,11.2,11.21,113200.0,8.3036,8.311,8.3036,8.311,113200.0
2009-05-22 14:20:00,11.21,11.22,11.2,11.2,170200.0,8.311,8.3184,8.3036,8.3036,170200.0
2009-05-22 14:30:00,11.2,11.22,11.2,11.21,158200.0,8.3036,8.3184,8.3036,8.311,158200.0
2009-05-22 14:40:00,11.21,11.21,11.2,11.2,138400.0,8.311,8.311,8.3036,8.3036,138400.0
2009-05-22 14:50:00,11.2,11.22,11.2,11.21,111800.0,8.3036,8.3184,8.3036,8.311,111800.0
2009-05-22 15:00:00,11.21,11.22,11.19,11.2,174200.0,8.311,8.3184,8.2962,8.3036,174200.0
2009-05-22 15:10:00,11.21,11.21,11.19,11.2,227400.0,8.311,8.311,8.2962,8.3036,227400.0
2009-05-22 15:20:00,11.19,11.2,11.17,11.18,269600.0,8.2962,8.3036,8.2814,8.2888,269600.0
2009-05-22 15:30:00,11.18,11.19,11.17,11.19,236800.0,8.2888,8.2962,8.2814,8.2962,236800.0
2009-05-22 15:40:00,11.18,11.19,11.17,11.18,502600.0,8.2888,8.2962,8.2814,8.2888,502600.0
2009-05-22 15:50:00,11.18,11.18,11.13,11.17,1313600.0,8.2888,8.2888,8.2517,8.2814,1313600.0
2009-05-26 09:30:00,11.11,11.11,10.89,11.06,1488000.0,8.2369,8.2369,8.0738,8.1998,1488000.0
2009-05-26 09:40:00,11.06,11.12,11.04,11.12,661800.0,8.1998,8.2443,8.185,8.2443,661800.0
2009-05-26 09:50:00,11.11,11.12,11.05,11.09,569600.0,8.2369,8.2443,8.1924,8.222,569600.0
2009-05-26 10:00:00,11.09,11.22,11.09,11.21,1039400.0,8.222,8.3184,8.222,8.311,1039400.0
2009-05-26 10:10:00,11.21,11.25,11.14,11.15,616200.0,8.311,8.3407,8.2591,8.2665,616200.0
2009-05-26 10:20:00,11.15,11.17,11.12,11.17,324800.0,8.2665,8.2814,8.2443,8.2814,324800.0
2009-05-26 10:30:00,11.17,11.22,11.14,11.19,270000.0,8.2814,8.3184,8.2591,8.2962,270000.0
2009-05-26 10:40:00,11.19,11.2,11.15,11.17,221800.0,8.2962,8.3036,8.2665,8.2814,221800.0
2009-05-26 10:50:00,11.17,11.2,11.17,11.2,262800.0,8.2814,8.3036,8.2814,8.3036,262800.0
2009-05-26 11:00:00,11.2,11.22,11.19,11.19,176000.0,8.3036,8.3184,8.2962,8.2962,176000.0
2009-05-26 11:10:00,11.19,11.22,11.17,11.22,211600.0,8.2962,8.3184,8.2814,8.3184,211600.0
2009-05-26 11:20:00,11.22,11.22,11.2,11.21,101800.0,8.3184,8.3184,8.3036,8.311,101800.0
2009-05-26 11:30:00,11.21,11.21,11.2,11.21,98800.0,8.311,8.311,8.3036,8.311,98800.0
2009-05-26 11:40:00,11.21,11.26,11.21,11.24,209800.0,8.311,8.3481,8.311,8.3332,209800.0
2009-05-26 11:50:00,11.24,11.26,11.22,11.24,164800.0,8.3332,8.3481,8.3184,8.3332,164800.0
2009-05-26 12:00:00,11.24,11.28,11.23,11.23,228800.0,8.3332,8.3629,8.3258,8.3258,228800.0
2009-05-26 12:10:00,11.23,11.28,11.23,11.28,192400.0,8.3258,8.3629,8.3258,8.3629,192400.0
2009-05-26 12:20:00,11.28,11.28,11.27,11.27,93400.0,8.3629,8.3629,8.3555,8.3555,93400.0
2009-05-26 12:30:00,11.27,11.27,11.24,11.25,92200.0,8.3555,8.3555,8.3332,8.3407,92200.0
2009-05-26 12:40:00,11.25,11.29,11.24,11.29,111400.0,8.3407,8.3703,8.3332,8.3703,111400.0
2009-05-26 12:50:00,11.29,11.3,11.26,11.26,165600.0,8.3703,8.3777,8.3481,8.3481,165600.0
2009-05-26 13:00:00,11.26,11.31,11.25,11.28,112600.0,8.3481,8.3851,8.3407,8.3629,112600.0
2009-05-26 13:10:00,11.28,11.3,11.28,11.29,109800.0,8.3629,8.3777,8.3629,8.3703,109800.0
2009-05-26 13:20:00,11.3,11.31,11.28,11.3,147400.0,8.3777,8.3851,8.3629,8.3777,147400.0
2009-05-26 13:30:00,11.3,11.31,11.27,11.27,267600.0,8.3777,8.3851,8.3555,8.3555,267600.0
2009-05-26 13:40:00,11.27,11.29,11.26,11.28,92400.0,8.3555,8.3703,8.3481,8.3629,92400.0
2009-05-26 13:50:00,11.28,11.28,11.27,11.28,97200.0,8.3629,8.3629,8.3555,8.3629,97200.0
2009-05-26 14:00:00,11.28,11.29,11.27,11.29,115400.0,8.3629,8.3703,8.3555,8.3703,115400.0
2009-05-26 14:10:00,11.29,11.3,11.28,11.29,108000.0,8.3703,8.3777,8.3629,8.3703,108000.0
2009-05-26 14:20:00,11.29,11.3,11.26,11.27,321000.0,8.3703,8.3777,8.3481,8.3555,321000.0
2009-05-26 14:30:00,11.28,11.31,11.27,11.3,389400.0,8.3629,8.3851,8.3555,8.3777,389400.0
2009-05-26 14:40:00,11.3,11.31,11.29,11.29,180200.0,8.3777,8.3851,8.3703,8.3703,180200.0
2009-05-26 14:50:00,11.29,11.29,11.24,11.24,153400.0,8.3703,8.3703,8.3332,8.3332,153400.0
2009-05-26 15:00:00,11.24,11.28,11.24,11.28,473600.0,8.3332,8.3629,8.3332,8.3629,473600.0
2009-05-26 15:10:00,11.28,11.29,11.24,11.27,372800.0,8.3629,8.3703,8.3332,8.3555,372800.0
2009-05-26 15:20:00,11.27,11.28,11.26,11.27,339000.0,8.3555,8.3629,8.3481,8.3555,339000.0
2009-05-26 15:30:00,11.27,11.3,11.25,11.3,355600.0,8.3555,8.3777,8.3407,8.3777,355600.0
2009-05-26 15:40:00,11.3,11.3,11.26,11.28,482200.0,8.3777,8.3777,8.3481,8.3629,482200.0
2009-05-26 15:50:00,11.28,11.32,11.27,11.31,723800.0,8.3629,8.3926,8.3555,8.3851,723800.0
2009-05-27 09:30:00,11.3,11.34,11.28,11.29,220000.0,8.3777,8.4074,8.3629,8.3703,220000.0
2009-05-27 09:40:00,11.29,11.29,11.24,11.24,264200.0,8.3703,8.3703,8.3332,8.3332,264200.0
2009-05-27 09:50:00,11.24,11.3,11.24,11.29,259200.0,8.3332,8.3777,8.3332,8.3703,259200.0
2009-05-27 10:00:00,11.29,11.31,11.24,11.27,422200.0,8.3703,8.3851,8.3332,8.3555,422200.0
2009-05-27 10:10:00,11.27,11.3,11.25,11.29,278200.0,8.3555,8.3777,8.3407,8.3703,278200.0
2009-05-27 10:20:00,11.29,11.35,11.28,11.31,361200.0,8.3703,8.4148,8.3629,8.3851,361200.0
2009-05-27 10:30:00,11.31,11.33,11.28,11.28,309200.0,8.3851,8.4,8.3629,8.3629,309200.0
2009-05-27 10:40:00,11.28,11.29,11.25,11.27,245800.0,8.3629,8.3703,8.3407,8.3555,245800.0
2009-05-27 10:50:00,11.27,11.29,11.25,11.26,383000.0,8.3555,8.3703,8.3407,8.3481,383000.0
2009-05-27 11:00:00,11.26,11.27,11.2,11.21,250200.0,8.3481,8.3555,8.3036,8.311,250200.0
2009-05-27 11:10:00,11.21,11.24,11.21,11.22,356600.0,8.311,8.3332,8.311,8.3184,356600.0
2009-05-27 11:20:00,11.22,11.33,11.21,11.24,358800.0,8.3184,8.4,8.311,8.3332,358800.0
2009-05-27 11:30:00,11.24,11.26,11.23,11.25,154200.0,8.3332,8.3481,8.3258,8.3407,154200.0
2009-05-27 11:40:00,11.25,11.25,11.22,11.22,118600.0,8.3407,8.3407,8.3184,8.3184,118600.0
2009-05-27 11:50:00,11.22,11.25,11.22,11.23,97400.0,8.3184,8.3407,8.3184,8.3258,97400.0
2009-05-27 12:00:00,11.23,11.24,11.22,11.23,92600.0,8.3258,8.3332,8.3184,8.3258,92600.0
2009-05-27 12:10:00,11.23,11.26,11.23,11.23,77000.0,8.3258,8.3481,8.3258,8.3258,77000.0
2009-05-27 12:20:00,11.23,11.24,11.22,11.22,78800.0,8.3258,8.3332,8.3184,8.3184,78800.0
2009-05-27 12:30:00,11.22,11.24,11.21,11.21,77800.0,8.3184,8.3332,8.311,8.311,77800.0
2009-05-27 12:40:00,11.21,11.22,11.2,11.21,123000.0,8.311,8.3184,8.3036,8.311,123000.0
2009-05-27 12:50:00,11.2,11.21,11.18,11.21,147400.0,8.3036,8.311,8.2888,8.311,147400.0
2009-05-27 13:00:00,11.21,11.22,11.2,11.22,111800.0,8.311,8.3184,8.3036,8.3184,111800.0
2009-05-27 13:10:00,11.22,11.25,11.22,11.24,118200.0,8.3184,8.3407,8.3184,8.3332,118200.0
2009-05-27 13:20:00,11.24,11.26,11.24,11.25,114000.0,8.3332,8.3481,8.3332,8.3407,114000.0
2009-05-27 13:30:00,11.24,11.24,11.18,11.19,142600.0,8.3332,8.3332,8.2888,8.2962,142600.0
2009-05-27 13:40:00,11.19,11.2,11.15,11.15,131600.0,8.2962,8.3036,8.2665,8.2665,131600.0
2009-05-27 13:50:00,11.15,11.15,11.12,11.15,271200.0,8.2665,8.2665,8.2443,8.2665,271200.0
2009-05-27 14:00:00,11.15,11.15,11.1,11.12,282000.0,8.2665,8.2665,8.2295,8.2443,282000.0
2009-05-27 14:10:00,11.12,11.13,11.11,11.12,152000.0,8.2443,8.2517,8.2369,8.2443,152000.0
2009-05-27 14:20:00,11.13,11.13,11.11,11.12,193200.0,8.2517,8.2517,8.2369,8.2443,193200.0
2009-05-27 14:30:00,11.12,11.13,11.09,11.13,174600.0,8.2443,8.2517,8.222,8.2517,174600.0
2009-05-27 14:40:00,11.13,11.15,11.12,11.15,182000.0,8.2517,8.2665,8.2443,8.2665,182000.0
2009-05-27 14:50:00,11.15,11.15,11.11,11.12,123600.0,8.2665,8.2665,8.2369,8.2443,123600.0
2009-05-27 15:00:00,11.12,11.16,11.12,11.14,203400.0,8.2443,8.2739,8.2443,8.2591,203400.0
2009-05-27 15:10:00,11.13,11.14,11.11,11.11,181200.0,8.2517,8.2591,8.2369,8.2369,181200.0
2009-05-27 15:20:00,11.11,11.11,11.03,11.03,495000.0,8.2369,8.2369,8.1776,8.1776,495000.0
2009-05-27 15:30:00,11.04,11.06,11.02,11.03,370400.0,8.185,8.1998,8.1701,8.1776,370400.0
2009-05-27 15:40:00,11.02,11.05,11.02,11.05,280600.0,8.1701,8.1924,8.1701,8.1924,280600.0
2009-05-27 15:50:00,11.05,11.06,11.03,11.03,667000.0,8.1924,8.1998,8.1776,8.1776,667000.0
2009-05-28 09:30:00,11.04,11.15,11.02,11.03,265400.0,8.185,8.2665,8.1701,8.1776,265400.0
2009-05-28 09:40:00,11.02,11.12,11.02,11.12,250400.0,8.1701,8.2443,8.1701,8.2443,250400.0
2009-05-28 09:50:00,11.12,11.13,11.03,11.06,205400.0,8.2443,8.2517,8.1776,8.1998,205400.0
2009-05-28 10:00:00,11.06,11.06,10.98,11.02,324400.0,8.1998,8.1998,8.1405,8.1701,324400.0
2009-05-28 10:10:00,11.02,11.02,10.95,10.97,342400.0,8.1701,8.1701,8.1182,8.1331,342400.0
2009-05-28 10:20:00,10.97,10.97,10.93,10.96,236400.0,8.1331,8.1331,8.1034,8.1257,236400.0
2009-05-28 10:30:00,10.96,10.99,10.93,10.97,170600.0,8.1257,8.1479,8.1034,8.1331,170600.0
2009-05-28 10:40:00,10.97,11.03,10.97,11.02,209600.0,8.1331,8.1776,8.1331,8.1701,209600.0
2009-05-28 10:50:00,11.02,11.03,10.97,11.01,192600.0,8.1701,8.1776,8.1331,8.1627,192600.0
2009-05-28 11:00:00,11.01,11.03,10.97,11.02,226800.0,8.1627,8.1776,8.1331,8.1701,226800.0
2009-05-28 11:10:00,11.02,11.05,11.0,11.0,159400.0,8.1701,8.1924,8.1553,8.1553,159400.0
2009-05-28 11:20:00,11.0,11.01,10.97,10.98,62800.0,8.1553,8.1627,8.1331,8.1405,62800.0
2009-05-28 11:30:00,10.97,11.02,10.97,11.0,78800.0,8.1331,8.1701,8.1331,8.1553,78800.0
2009-05-28 11:40:00,11.0,11.06,10.99,11.06,85200.0,8.1553,8.1998,8.1479,8.1998,85200.0
2009-05-28 11:50:00,11.06,11.13,11.04,11.12,550400.0,8.1998,8.2517,8.185,8.2443,550400.0
2009-05-28 12:00:00,11.12,11.13,11.05,11.05,186200.0,8.2443,8.2517,8.1924,8.1924,186200.0
2009-05-28 12:10:00,11.05,11.08,11.04,11.06,271200.0,8.1924,8.2146,8.185,8.1998,271200.0
2009-05-28 12:20:00,11.06,11.09,11.05,11.06,197600.0,8.1998,8.222,8.1924,8.1998,197600.0
2009-05-28 12:30:00,11.06,11.06,11.04,11.05,358800.0,8.1998,8.1998,8.185,8.1924,358800.0
2009-05-28 12:40:00,11.05,11.06,11.05,11.05,51200.0,8.1924,8.1998,8.1924,8.1924,51200.0
2009-05-28 12:50:00,11.05,11.06,11.05,11.05,134400.0,8.1924,8.1998,8.1924,8.1924,134400.0
2009-05-28 13:00:00,11.05,11.09,11.04,11.05,297800.0,8.1924,8.222,8.185,8.1924,297800.0
2009-05-28 13:10:00,11.05,11.16,11.05,11.15,315600.0,8.1924,8.2739,8.1924,8.2665,315600.0
2009-05-28 13:20:00,11.16,11.16,11.12,11.12,290400.0,8.2739,8.2739,8.2443,8.2443,290400.0
2009-05-28 13:30:00,11.12,11.12,11.1,11.1,211800.0,8.2443,8.2443,8.2295,8.2295,211800.0
2009-05-28 13:40:00,11.1,11.15,11.1,11.13,131200.0,8.2295,8.2665,8.2295,8.2517,131200.0
2009-05-28 13:50:00,11.13,11.15,11.1,11.15,250600.0,8.2517,8.2665,8.2295,8.2665,250600.0
2009-05-28 14:00:00,11.15,11.18,11.15,11.17,317400.0,8.2665,8.2888,8.2665,8.2814,317400.0
2009-05-28 14:10:00,11.18,11.2,11.17,11.19,395600.0,8.2888,8.3036,8.2814,8.2962,395600.0
2009-05-28 14:20:00,11.2,11.23,11.18,11.2,533200.0,8.3036,8.3258,8.2888,8.3036,533200.0
2009-05-28 14:30:00,11.2,11.24,11.19,11.24,390400.0,8.3036,8.3332,8.2962,8.3332,390400.0
2009-05-28 14:40:00,11.23,11.25,11.22,11.25,309400.0,8.3258,8.3407,8.3184,8.3407,309400.0
2009-05-28 14:50:00,11.25,11.29,11.24,11.29,286600.0,8.3407,8.3703,8.3332,8.3703,286600.0
2009-05-28 15:00:00,11.29,11.29,11.25,11.25,358400.0,8.3703,8.3703,8.3407,8.3407,358400.0
2009-05-28 15:10:00,11.25,11.26,11.2,11.2,434200.0,8.3407,8.3481,8.3036,8.3036,434200.0
2009-05-28 15:20:00,11.21,11.21,11.18,11.2,476400.0,8.311,8.311,8.2888,8.3036,476400.0
2009-05-28 15:30:00,11.21,11.25,11.2,11.24,467200.0,8.311,8.3407,8.3036,8.3332,467200.0
2009-05-28 15:40:00,11.25,11.28,11.23,11.26,511200.0,8.3407,8.3629,8.3258,8.3481,511200.0
2009-05-28 15:50:00,11.26,11.28,11.24,11.26,1050000.0,8.3481,8.3629,8.3332,8.3481,1050000.0
2009-05-29 09:30:00,11.31,11.36,11.22,11.32,332600.0,8.3851,8.4222,8.3184,8.3926,332600.0
2009-05-29 09:40:00,11.32,11.35,11.22,11.25,469400.0,8.3926,8.4148,8.3184,8.3407,469400.0
2009-05-29 09:50:00,11.25,11.34,11.25,11.33,291000.0,8.3407,8.4074,8.3407,8.4,291000.0
2009-05-29 10:00:00,11.33,11.34,11.26,11.26,256400.0,8.4,8.4074,8.3481,8.3481,256400.0
2009-05-29 10:10:00,11.26,11.27,11.22,11.23,231000.0,8.3481,8.3555,8.3184,8.3258,231000.0
2009-05-29 10:20:00,11.23,11.28,11.22,11.26,254200.0,8.3258,8.3629,8.3184,8.3481,254200.0
2009-05-29 10:30:00,11.27,11.28,11.24,11.26,365200.0,8.3555,8.3629,8.3332,8.3481,365200.0
2009-05-29 10:40:00,11.27,11.28,11.18,11.19,355200.0,8.3555,8.3629,8.2888,8.2962,355200.0
2009-05-29 10:50:00,11.19,11.19,11.17,11.17,186200.0,8.2962,8.2962,8.2814,8.2814,186200.0
2009-05-29 11:00:00,11.17,11.19,11.15,11.17,208000.0,8.2814,8.2962,8.2665,8.2814,208000.0
2009-05-29 11:10:00,11.18,11.18,11.13,11.15,382600.0,8.2888,8.2888,8.2517,8.2665,382600.0
2009-05-29 11:20:00,11.15,11.21,11.15,11.18,232600.0,8.2665,8.311,8.2665,8.2888,232600.0
2009-05-29 11:30:00,11.19,11.22,11.17,11.2,380800.0,8.2962,8.3184,8.2814,8.3036,380800.0
2009-05-29 11:40:00,11.2,11.25,11.2,11.24,223600.0,8.3036,8.3407,8.3036,8.3332,223600.0
2009-05-29 11:50:00,11.24,11.26,11.22,11.24,151600.0,8.3332,8.3481,8.3184,8.3332,151600.0
2009-05-29 12:00:00,11.25,11.28,11.24,11.27,100400.0,8.3407,8.3629,8.3332,8.3555,100400.0
2009-05-29 12:10:00,11.27,11.31,11.27,11.3,303200.0,8.3555,8.3851,8.3555,8.3777,303200.0
2009-05-29 12:20:00,11.3,11.33,11.29,11.32,208800.0,8.3777,8.4,8.3703,8.3926,208800.0
2009-05-29 12:30:00,11.32,11.33,11.28,11.29,211200.0,8.3926,8.4,8.3629,8.3703,211200.0
2009-05-29 12:40:00,11.28,11.32,11.27,11.28,259400.0,8.3629,8.3926,8.3555,8.3629,259400.0
2009-05-29 12:50:00,11.28,11.29,11.27,11.27,34600.0,8.3629,8.3703,8.3555,8.3555,34600.0
2009-05-29 13:00:00,11.27,11.3,11.27,11.28,132400.0,8.3555,8.3777,8.3555,8.3629,132400.0
2009-05-29 13:10:00,11.28,11.29,11.27,11.28,113200.0,8.3629,8.3703,8.3555,8.3629,113200.0
2009-05-29 13:20:00,11.28,11.28,11.27,11.28,76400.0,8.3629,8.3629,8.3555,8.3629,76400.0
2009-05-29 13:30:00,11.27,11.34,11.27,11.31,174400.0,8.3555,8.4074,8.3555,8.3851,174400.0
2009-05-29 13:40:00,11.31,11.31,11.31,11.31,57800.0,8.3851,8.3851,8.3851,8.3851,57800.0
2009-05-29 13:50:00,11.31,11.32,11.3,11.31,101800.0,8.3851,8.3926,8.3777,8.3851,101800.0
2009-05-29 14:00:00,11.31,11.31,11.3,11.31,43800.0,8.3851,8.3851,8.3777,8.3851,43800.0
2009-05-29 14:10:00,11.31,11.31,11.31,11.31,45200.0,8.3851,8.3851,8.3851,8.3851,45200.0
2009-05-29 14:20:00,11.31,11.31,11.24,11.25,367600.0,8.3851,8.3851,8.3332,8.3407,367600.0
2009-05-29 14:30:00,11.25,11.27,11.24,11.24,307600.0,8.3407,8.3555,8.3332,8.3332,307600.0
2009-05-29 14:40:00,11.24,11.24,11.2,11.23,458600.0,8.3332,8.3332,8.3036,8.3258,458600.0
2009-05-29 14:50:00,11.24,11.24,11.22,11.24,172800.0,8.3332,8.3332,8.3184,8.3332,172800.0
2009-05-29 15:00:00,11.24,11.26,11.22,11.25,216400.0,8.3332,8.3481,8.3184,8.3407,216400.0
2009-05-29 15:10:00,11.25,11.27,11.25,11.27,118200.0,8.3407,8.3555,8.3407,8.3555,118200.0
2009-05-29 15:20:00,11.27,11.27,11.24,11.26,140400.0,8.3555,8.3555,8.3332,8.3481,140400.0
2009-05-29 15:30:00,11.26,11.28,11.24,11.28,223800.0,8.3481,8.3629,8.3332,8.3629,223800.0
2009-05-29 15:40:00,11.27,11.31,11.27,11.3,390000.0,8.3555,8.3851,8.3555,8.3777,390000.0
2009-05-29 15:50:00,11.3,11.4,11.3,11.39,963400.0,8.3777,8.4519,8.3777,8.4445,963400.0
2009-06-01 09:30:00,11.43,11.71,11.43,11.7,673000.0,8.4741,8.6817,8.4741,8.6743,673000.0
2009-06-01 09:40:00,11.7,11.75,11.65,11.69,663400.0,8.6743,8.7114,8.6372,8.6669,663400.0
2009-06-01 09:50:00,11.69,11.72,11.64,11.65,452400.0,8.6669,8.6891,8.6298,8.6372,452400.0
2009-06-01 10:00:00,11.65,11.72,11.65,11.69,461400.0,8.6372,8.6891,8.6372,8.6669,461400.0
2009-06-01 10:10:00,11.7,11.71,11.67,11.69,599200.0,8.6743,8.6817,8.652,8.6669,599200.0
2009-06-01 10:20:00,11.69,11.7,11.63,11.69,471000.0,8.6669,8.6743,8.6224,8.6669,471000.0
2009-06-01 10:30:00,11.69,11.74,11.68,11.71,546200.0,8.6669,8.7039,8.6595,8.6817,546200.0
2009-06-01 10:40:00,11.71,11.71,11.65,11.67,294400.0,8.6817,8.6817,8.6372,8.652,294400.0
2009-06-01 10:50:00,11.67,11.76,11.66,11.74,523000.0,8.652,8.7188,8.6446,8.7039,523000.0
2009-06-01 11:00:00,11.74,11.8,11.74,11.76,333000.0,8.7039,8.7484,8.7039,8.7188,333000.0
2009-06-01 11:10:00,11.76,11.79,11.73,11.75,486000.0,8.7188,8.741,8.6965,8.7114,486000.0
2009-06-01 11:20:00,11.75,11.78,11.74,11.76,404200.0,8.7114,8.7336,8.7039,8.7188,404200.0
2009-06-01 11:30:00,11.76,11.76,11.72,11.72,312600.0,8.7188,8.7188,8.6891,8.6891,312600.0
2009-06-01 11:40:00,11.72,11.73,11.72,11.72,191200.0,8.6891,8.6965,8.6891,8.6891,191200.0
2009-06-01 11:50:00,11.72,11.74,11.67,11.71,531800.0,8.6891,8.7039,8.652,8.6817,531800.0
2009-06-01 12:00:00,11.71,11.77,11.71,11.76,187000.0,8.6817,8.7262,8.6817,8.7188,187000.0
2009-06-01 12:10:00,11.77,11.77,11.72,11.72,129000.0,8.7262,8.7262,8.6891,8.6891,129000.0
2009-06-01 12:20:00,11.72,11.74,11.72,11.74,201400.0,8.6891,8.7039,8.6891,8.7039,201400.0
2009-06-01 12:30:00,11.74,11.75,11.72,11.74,308000.0,8.7039,8.7114,8.6891,8.7039,308000.0
2009-06-01 12:40:00,11.74,11.74,11.7,11.71,530600.0,8.7039,8.7039,8.6743,8.6817,530600.0
2009-06-01 12:50:00,11.71,11.72,11.67,11.68,266400.0,8.6817,8.6891,8.652,8.6595,266400.0
2009-06-01 13:00:00,11.68,11.71,11.66,11.7,323800.0,8.6595,8.6817,8.6446,8.6743,323800.0
2009-06-01 13:10:00,11.7,11.73,11.69,11.72,162200.0,8.6743,8.6965,8.6669,8.6891,162200.0
2009-06-01 13:20:00,11.71,11.74,11.71,11.72,158200.0,8.6817,8.7039,8.6817,8.6891,158200.0
2009-06-01 13:30:00,11.72,11.72,11.68,11.68,329200.0,8.6891,8.6891,8.6595,8.6595,329200.0
2009-06-01 13:40:00,11.69,11.7,11.66,11.69,606400.0,8.6669,8.6743,8.6446,8.6669,606400.0
2009-06-01 13:50:00,11.69,11.72,11.69,11.71,220600.0,8.6669,8.6891,8.6669,8.6817,220600.0
2009-06-01 14:00:00,11.72,11.74,11.71,11.73,359600.0,8.6891,8.7039,8.6817,8.6965,359600.0
2009-06-01 14:10:00,11.73,11.77,11.73,11.76,175600.0,8.6965,8.7262,8.6965,8.7188,175600.0
2009-06-01 14:20:00,11.77,11.79,11.76,11.79,143600.0,8.7262,8.741,8.7188,8.741,143600.0
2009-06-01 14:30:00,11.78,11.8,11.77,11.8,133800.0,8.7336,8.7484,8.7262,8.7484,133800.0
2009-06-01 14:40:00,11.79,11.81,11.78,11.79,173000.0,8.741,8.7558,8.7336,8.741,173000.0
2009-06-01 14:50:00,11.79,11.81,11.74,11.74,412800.0,8.741,8.7558,8.7039,8.7039,412800.0
2009-06-01 15:00:00,11.74,11.75,11.71,11.72,475200.0,8.7039,8.7114,8.6817,8.6891,475200.0
2009-06-01 15:10:00,11.72,11.72,11.68,11.69,408800.0,8.6891,8.6891,8.6595,8.6669,408800.0
2009-06-01 15:20:00,11.68,11.72,11.68,11.72,464200.0,8.6595,8.6891,8.6595,8.6891,464200.0
2009-06-01 15:30:00,11.72,11.76,11.71,11.73,558000.0,8.6891,8.7188,8.6817,8.6965,558000.0
2009-06-01 15:40:00,11.73,11.75,11.71,11.73,634000.0,8.6965,8.7114,8.6817,8.6965,634000.0
2009-06-01 15:50:00,11.73,11.74,11.67,11.72,1232400.0,8.6965,8.7039,8.652,8.6891,1232400.0
2009-06-02 09:30:00,11.6,11.68,11.55,11.67,404600.0,8.6002,8.6595,8.5631,8.652,404600.0
2009-06-02 09:40:00,11.67,11.71,11.63,11.7,249000.0,8.652,8.6817,8.6224,8.6743,249000.0
2009-06-02 09:50:00,11.7,11.75,11.69,11.71,193000.0,8.6743,8.7114,8.6669,8.6817,193000.0
2009-06-02 10:00:00,11.71,11.78,11.66,11.7,446200.0,8.6817,8.7336,8.6446,8.6743,446200.0
2009-06-02 10:10:00,11.69,11.7,11.65,11.68,205000.0,8.6669,8.6743,8.6372,8.6595,205000.0
2009-06-02 10:20:00,11.68,11.76,11.68,11.74,201800.0,8.6595,8.7188,8.6595,8.7039,201800.0
2009-06-02 10:30:00,11.74,11.74,11.74,11.74,106200.0,8.7039,8.7039,8.7039,8.7039,106200.0
2009-06-02 10:40:00,11.74,11.74,11.66,11.66,188000.0,8.7039,8.7039,8.6446,8.6446,188000.0
2009-06-02 10:50:00,11.67,11.68,11.64,11.67,258600.0,8.652,8.6595,8.6298,8.652,258600.0
2009-06-02 11:00:00,11.67,11.68,11.61,11.62,189800.0,8.652,8.6595,8.6076,8.615,189800.0
2009-06-02 11:10:00,11.63,11.67,11.63,11.65,216400.0,8.6224,8.652,8.6224,8.6372,216400.0
2009-06-02 11:20:00,11.65,11.7,11.65,11.67,177600.0,8.6372,8.6743,8.6372,8.652,177600.0
2009-06-02 11:30:00,11.67,11.67,11.63,11.65,103600.0,8.652,8.652,8.6224,8.6372,103600.0
2009-06-02 11:40:00,11.65,11.65,11.64,11.64,89200.0,8.6372,8.6372,8.6298,8.6298,89200.0
2009-06-02 11:50:00,11.65,11.65,11.63,11.63,117600.0,8.6372,8.6372,8.6224,8.6224,117600.0
2009-06-02 12:00:00,11.63,11.68,11.63,11.67,209400.0,8.6224,8.6595,8.6224,8.652,209400.0
2009-06-02 12:10:00,11.66,11.69,11.66,11.69,120800.0,8.6446,8.6669,8.6446,8.6669,120800.0
2009-06-02 12:20:00,11.69,11.7,11.65,11.65,132200.0,8.6669,8.6743,8.6372,8.6372,132200.0
2009-06-02 12:30:00,11.65,11.67,11.65,11.67,77600.0,8.6372,8.652,8.6372,8.652,77600.0
2009-06-02 12:40:00,11.67,11.67,11.65,11.65,55200.0,8.652,8.652,8.6372,8.6372,55200.0
2009-06-02 12:50:00,11.65,11.68,11.63,11.65,147800.0,8.6372,8.6595,8.6224,8.6372,147800.0
2009-06-02 13:00:00,11.65,11.66,11.65,11.65,68200.0,8.6372,8.6446,8.6372,8.6372,68200.0
2009-06-02 13:10:00,11.65,11.65,11.63,11.63,48400.0,8.6372,8.6372,8.6224,8.6224,48400.0
2009-06-02 13:20:00,11.63,11.65,11.63,11.65,84800.0,8.6224,8.6372,8.6224,8.6372,84800.0
2009-06-02 13:30:00,11.65,11.66,11.65,11.66,68400.0,8.6372,8.6446,8.6372,8.6446,68400.0
2009-06-02 13:40:00,11.66,11.66,11.63,11.66,326400.0,8.6446,8.6446,8.6224,8.6446,326400.0
2009-06-02 13:50:00,11.66,11.68,11.65,11.68,68600.0,8.6446,8.6595,8.6372,8.6595,68600.0
2009-06-02 14:00:00,11.68,11.68,11.65,11.65,165800.0,8.6595,8.6595,8.6372,8.6372,165800.0
2009-06-02 14:10:00,11.65,11.68,11.65,11.67,207200.0,8.6372,8.6595,8.6372,8.652,207200.0
2009-06-02 14:20:00,11.67,11.68,11.65,11.65,254600.0,8.652,8.6595,8.6372,8.6372,254600.0
2009-06-02 14:30:00,11.65,11.66,11.63,11.65,226800.0,8.6372,8.6446,8.6224,8.6372,226800.0
2009-06-02 14:40:00,11.65,11.67,11.63,11.63,204200.0,8.6372,8.652,8.6224,8.6224,204200.0
2009-06-02 14:50:00,11.63,11.63,11.59,11.59,279800.0,8.6224,8.6224,8.5927,8.5927,279800.0
2009-06-02 15:00:00,11.59,11.61,11.56,11.56,1002600.0,8.5927,8.6076,8.5705,8.5705,1002600.0
2009-06-02 15:10:00,11.56,11.56,11.55,11.56,441400.0,8.5705,8.5705,8.5631,8.5705,441400.0
2009-06-02 15:20:00,11.56,11.57,11.54,11.55,581000.0,8.5705,8.5779,8.5557,8.5631,581000.0
2009-06-02 15:30:00,11.55,11.56,11.52,11.54,1212000.0,8.5631,8.5705,8.5408,8.5557,1212000.0
2009-06-02 15:40:00,11.54,11.58,11.53,11.56,1172400.0,8.5557,8.5853,8.5483,8.5705,1172400.0
2009-06-02 15:50:00,11.56,11.56,11.53,11.54,1405200.0,8.5705,8.5705,8.5483,8.5557,1405200.0
2009-06-03 09:30:00,11.47,11.57,11.44,11.52,356200.0,8.5038,8.5779,8.4815,8.5408,356200.0
2009-06-03 09:40:00,11.52,11.52,11.47,11.47,432600.0,8.5408,8.5408,8.5038,8.5038,432600.0
2009-06-03 09:50:00,11.47,11.47,11.41,11.42,617800.0,8.5038,8.5038,8.4593,8.4667,617800.0
2009-06-03 10:00:00,11.42,11.42,11.32,11.33,988800.0,8.4667,8.4667,8.3926,8.4,988800.0
2009-06-03 10:10:00,11.33,11.37,11.33,11.37,446600.0,8.4,8.4296,8.4,8.4296,446600.0
2009-06-03 10:20:00,11.37,11.37,11.31,11.37,510600.0,8.4296,8.4296,8.3851,8.4296,510600.0
2009-06-03 10:30:00,11.37,11.39,11.35,11.37,498000.0,8.4296,8.4445,8.4148,8.4296,498000.0
2009-06-03 10:40:00,11.37,11.41,11.36,11.41,368400.0,8.4296,8.4593,8.4222,8.4593,368400.0
2009-06-03 10:50:00,11.41,11.42,11.38,11.41,430200.0,8.4593,8.4667,8.437,8.4593,430200.0
2009-06-03 11:00:00,11.41,11.42,11.38,11.4,361800.0,8.4593,8.4667,8.437,8.4519,361800.0
2009-06-03 11:10:00,11.4,11.4,11.36,11.38,553400.0,8.4519,8.4519,8.4222,8.437,553400.0
2009-06-03 11:20:00,11.38,11.38,11.37,11.38,232600.0,8.437,8.437,8.4296,8.437,232600.0
2009-06-03 11:30:00,11.38,11.38,11.37,11.38,248400.0,8.437,8.437,8.4296,8.437,248400.0
2009-06-03 11:40:00,11.38,11.38,11.36,11.36,348200.0,8.437,8.437,8.4222,8.4222,348200.0
2009-06-03 11:50:00,11.36,11.36,11.35,11.36,192800.0,8.4222,8.4222,8.4148,8.4222,192800.0
2009-06-03 12:00:00,11.36,11.36,11.34,11.34,191400.0,8.4222,8.4222,8.4074,8.4074,191400.0
2009-06-03 12:10:00,11.34,11.36,11.33,11.36,213000.0,8.4074,8.4222,8.4,8.4222,213000.0
2009-06-03 12:20:00,11.36,11.37,11.31,11.31,273800.0,8.4222,8.4296,8.3851,8.3851,273800.0
2009-06-03 12:30:00,11.31,11.31,11.3,11.31,216600.0,8.3851,8.3851,8.3777,8.3851,216600.0
2009-06-03 12:40:00,11.31,11.33,11.31,11.33,163400.0,8.3851,8.4,8.3851,8.4,163400.0
2009-06-03 12:50:00,11.33,11.34,11.32,11.33,274000.0,8.4,8.4074,8.3926,8.4,274000.0
2009-06-03 13:00:00,11.33,11.33,11.31,11.32,289800.0,8.4,8.4,8.3851,8.3926,289800.0
2009-06-03 13:10:00,11.33,11.33,11.32,11.32,154800.0,8.4,8.4,8.3926,8.3926,154800.0
2009-06-03 13:20:00,11.33,11.33,11.3,11.31,653200.0,8.4,8.4,8.3777,8.3851,653200.0
2009-06-03 13:30:00,11.31,11.31,11.3,11.31,335800.0,8.3851,8.3851,8.3777,8.3851,335800.0
2009-06-03 13:40:00,11.31,11.31,11.27,11.29,455800.0,8.3851,8.3851,8.3555,8.3703,455800.0
2009-06-03 13:50:00,11.3,11.3,11.29,11.29,125600.0,8.3777,8.3777,8.3703,8.3703,125600.0
2009-06-03 14:00:00,11.3,11.31,11.29,11.31,216000.0,8.3777,8.3851,8.3703,8.3851,216000.0
2009-06-03 14:10:00,11.31,11.31,11.29,11.3,206800.0,8.3851,8.3851,8.3703,8.3777,206800.0
2009-06-03 14:20:00,11.3,11.31,11.29,11.31,207600.0,8.3777,8.3851,8.3703,8.3851,207600.0
2009-06-03 14:30:00,11.31,11.34,11.31,11.33,208200.0,8.3851,8.4074,8.3851,8.4,208200.0
2009-06-03 14:40:00,11.33,11.34,11.31,11.31,215400.0,8.4,8.4074,8.3851,8.3851,215400.0
2009-06-03 14:50:00,11.31,11.31,11.3,11.31,474600.0,8.3851,8.3851,8.3777,8.3851,474600.0
2009-06-03 15:00:00,11.31,11.34,11.3,11.34,271400.0,8.3851,8.4074,8.3777,8.4074,271400.0
2009-06-03 15:10:00,11.34,11.36,11.33,11.35,556400.0,8.4074,8.4222,8.4,8.4148,556400.0
2009-06-03 15:20:00,11.35,11.35,11.33,11.34,228600.0,8.4148,8.4148,8.4,8.4074,228600.0
2009-06-03 15:30:00,11.34,11.34,11.31,11.33,399800.0,8.4074,8.4074,8.3851,8.4,399800.0
2009-06-03 15:40:00,11.32,11.35,11.32,11.34,442400.0,8.3926,8.4148,8.3926,8.4074,442400.0
2009-06-03 15:50:00,11.34,11.38,11.34,11.38,899000.0,8.4074,8.437,8.4074,8.437,899000.0
2009-06-04 09:30:00,11.36,11.43,11.18,11.24,488000.0,8.4222,8.4741,8.2888,8.3332,488000.0
2009-06-04 09:40:00,11.24,11.32,11.24,11.26,346400.0,8.3332,8.3926,8.3332,8.3481,346400.0
2009-06-04 09:50:00,11.26,11.26,11.21,11.22,525400.0,8.3481,8.3481,8.311,8.3184,525400.0
2009-06-04 10:00:00,11.22,11.25,11.2,11.22,306000.0,8.3184,8.3407,8.3036,8.3184,306000.0
2009-06-04 10:10:00,11.22,11.25,11.21,11.25,220600.0,8.3184,8.3407,8.311,8.3407,220600.0
2009-06-04 10:20:00,11.26,11.31,11.24,11.3,376600.0,8.3481,8.3851,8.3332,8.3777,376600.0
2009-06-04 10:30:00,11.3,11.33,11.29,11.31,169600.0,8.3777,8.4,8.3703,8.3851,169600.0
2009-06-04 10:40:00,11.31,11.34,11.3,11.34,159400.0,8.3851,8.4074,8.3777,8.4074,159400.0
2009-06-04 10:50:00,11.34,11.37,11.33,11.37,177200.0,8.4074,8.4296,8.4,8.4296,177200.0
2009-06-04 11:00:00,11.37,11.4,11.37,11.39,211200.0,8.4296,8.4519,8.4296,8.4445,211200.0
2009-06-04 11:10:00,11.39,11.41,11.39,11.4,108000.0,8.4445,8.4593,8.4445,8.4519,108000.0
2009-06-04 11:20:00,11.41,11.41,11.38,11.4,154400.0,8.4593,8.4593,8.437,8.4519,154400.0
2009-06-04 11:30:00,11.4,11.4,11.37,11.38,140200.0,8.4519,8.4519,8.4296,8.437,140200.0
2009-06-04 11:40:00,11.38,11.4,11.38,11.39,76800.0,8.437,8.4519,8.437,8.4445,76800.0
2009-06-04 11:50:00,11.39,11.4,11.39,11.4,81400.0,8.4445,8.4519,8.4445,8.4519,81400.0
2009-06-04 12:00:00,11.4,11.4,11.38,11.4,188800.0,8.4519,8.4519,8.437,8.4519,188800.0
2009-06-04 12:10:00,11.4,11.4,11.37,11.37,143400.0,8.4519,8.4519,8.4296,8.4296,143400.0
2009-06-04 12:20:00,11.37,11.38,11.37,11.37,129000.0,8.4296,8.437,8.4296,8.4296,129000.0
2009-06-04 12:30:00,11.37,11.38,11.37,11.38,48800.0,8.4296,8.437,8.4296,8.437,48800.0
2009-06-04 12:40:00,11.38,11.43,11.38,11.43,119200.0,8.437,8.4741,8.437,8.4741,119200.0
2009-06-04 12:50:00,11.43,11.43,11.4,11.42,290600.0,8.4741,8.4741,8.4519,8.4667,290600.0
2009-06-04 13:00:00,11.42,11.43,11.38,11.4,314800.0,8.4667,8.4741,8.437,8.4519,314800.0
2009-06-04 13:10:00,11.4,11.47,11.4,11.47,459200.0,8.4519,8.5038,8.4519,8.5038,459200.0
2009-06-04 13:20:00,11.47,11.47,11.46,11.46,86000.0,8.5038,8.5038,8.4964,8.4964,86000.0
2009-06-04 13:30:00,11.46,11.49,11.46,11.49,215200.0,8.4964,8.5186,8.4964,8.5186,215200.0
2009-06-04 13:40:00,11.49,11.51,11.48,11.49,220000.0,8.5186,8.5334,8.5112,8.5186,220000.0
2009-06-04 13:50:00,11.49,11.5,11.46,11.49,166200.0,8.5186,8.526,8.4964,8.5186,166200.0
2009-06-04 14:00:00,11.49,11.51,11.49,11.49,132800.0,8.5186,8.5334,8.5186,8.5186,132800.0
2009-06-04 14:10:00,11.49,11.51,11.49,11.51,124000.0,8.5186,8.5334,8.5186,8.5334,124000.0
2009-06-04 14:20:00,11.51,11.53,11.51,11.53,137800.0,8.5334,8.5483,8.5334,8.5483,137800.0
2009-06-04 14:30:00,11.52,11.53,11.52,11.53,99600.0,8.5408,8.5483,8.5408,8.5483,99600.0
2009-06-04 14:40:00,11.53,11.54,11.51,11.53,290800.0,8.5483,8.5557,8.5334,8.5483,290800.0
2009-06-04 14:50:00,11.53,11.54,11.46,11.47,247800.0,8.5483,8.5557,8.4964,8.5038,247800.0
2009-06-04 15:00:00,11.47,11.48,11.44,11.44,206800.0,8.5038,8.5112,8.4815,8.4815,206800.0
2009-06-04 15:10:00,11.45,11.47,11.44,11.47,155800.0,8.4889,8.5038,8.4815,8.5038,155800.0
2009-06-04 15:20:00,11.47,11.49,11.47,11.49,167600.0,8.5038,8.5186,8.5038,8.5186,167600.0
2009-06-04 15:30:00,11.49,11.52,11.47,11.52,288400.0,8.5186,8.5408,8.5038,8.5408,288400.0
2009-06-04 15:40:00,11.52,11.52,11.48,11.49,497200.0,8.5408,8.5408,8.5112,8.5186,497200.0
2009-06-04 15:50:00,11.49,11.51,11.47,11.5,894000.0,8.5186,8.5334,8.5038,8.526,894000.0
2009-06-05 09:30:00,11.57,11.6,11.46,11.49,259800.0,8.5779,8.6002,8.4964,8.5186,259800.0
2009-06-05 09:40:00,11.49,11.49,11.38,11.4,230200.0,8.5186,8.5186,8.437,8.4519,230200.0
2009-06-05 09:50:00,11.4,11.45,11.35,11.41,361400.0,8.4519,8.4889,8.4148,8.4593,361400.0
2009-06-05 10:00:00,11.4,11.43,11.38,11.4,383400.0,8.4519,8.4741,8.437,8.4519,383400.0
2009-06-05 10:10:00,11.4,11.45,11.35,11.45,261200.0,8.4519,8.4889,8.4148,8.4889,261200.0
2009-06-05 10:20:00,11.45,11.48,11.44,11.45,260800.0,8.4889,8.5112,8.4815,8.4889,260800.0
2009-06-05 10:30:00,11.45,11.49,11.44,11.49,213600.0,8.4889,8.5186,8.4815,8.5186,213600.0
2009-06-05 10:40:00,11.49,11.56,11.47,11.48,422000.0,8.5186,8.5705,8.5038,8.5112,422000.0
2009-06-05 10:50:00,11.49,11.53,11.47,11.53,145800.0,8.5186,8.5483,8.5038,8.5483,145800.0
2009-06-05 11:00:00,11.53,11.56,11.52,11.53,121600.0,8.5483,8.5705,8.5408,8.5483,121600.0
2009-06-05 11:10:00,11.53,11.53,11.49,11.51,98200.0,8.5483,8.5483,8.5186,8.5334,98200.0
2009-06-05 11:20:00,11.52,11.54,11.51,11.51,121200.0,8.5408,8.5557,8.5334,8.5334,121200.0
2009-06-05 11:30:00,11.51,11.52,11.49,11.51,75000.0,8.5334,8.5408,8.5186,8.5334,75000.0
2009-06-05 11:40:00,11.51,11.52,11.49,11.5,77200.0,8.5334,8.5408,8.5186,8.526,77200.0
2009-06-05 11:50:00,11.5,11.51,11.47,11.47,112000.0,8.526,8.5334,8.5038,8.5038,112000.0
2009-06-05 12:00:00,11.47,11.51,11.47,11.5,175200.0,8.5038,8.5334,8.5038,8.526,175200.0
2009-06-05 12:10:00,11.5,11.51,11.49,11.51,108800.0,8.526,8.5334,8.5186,8.5334,108800.0
2009-06-05 12:20:00,11.51,11.55,11.5,11.54,116200.0,8.5334,8.5631,8.526,8.5557,116200.0
2009-06-05 12:30:00,11.54,11.6,11.54,11.6,253600.0,8.5557,8.6002,8.5557,8.6002,253600.0
2009-06-05 12:40:00,11.6,11.61,11.59,11.61,251600.0,8.6002,8.6076,8.5927,8.6076,251600.0
2009-06-05 12:50:00,11.61,11.63,11.61,11.63,196200.0,8.6076,8.6224,8.6076,8.6224,196200.0
2009-06-05 13:00:00,11.62,11.63,11.61,11.62,113800.0,8.615,8.6224,8.6076,8.615,113800.0
2009-06-05 13:10:00,11.62,11.62,11.45,11.62,259400.0,8.615,8.615,8.4889,8.615,259400.0
2009-06-05 13:20:00,11.61,11.62,11.59,11.6,82200.0,8.6076,8.615,8.5927,8.6002,82200.0
2009-06-05 13:30:00,11.6,11.62,11.59,11.6,136200.0,8.6002,8.615,8.5927,8.6002,136200.0
2009-06-05 13:40:00,11.6,11.62,11.59,11.59,135000.0,8.6002,8.615,8.5927,8.5927,135000.0
2009-06-05 13:50:00,11.59,11.59,11.53,11.55,150200.0,8.5927,8.5927,8.5483,8.5631,150200.0
2009-06-05 14:00:00,11.55,11.56,11.52,11.53,170800.0,8.5631,8.5705,8.5408,8.5483,170800.0
2009-06-05 14:10:00,11.53,11.54,11.49,11.49,228600.0,8.5483,8.5557,8.5186,8.5186,228600.0
2009-06-05 14:20:00,11.49,11.49,11.45,11.47,587800.0,8.5186,8.5186,8.4889,8.5038,587800.0
2009-06-05 14:30:00,11.47,11.47,11.44,11.44,378800.0,8.5038,8.5038,8.4815,8.4815,378800.0
2009-06-05 14:40:00,11.44,11.47,11.44,11.47,154400.0,8.4815,8.5038,8.4815,8.5038,154400.0
2009-06-05 14:50:00,11.47,11.49,11.46,11.46,139800.0,8.5038,8.5186,8.4964,8.4964,139800.0
2009-06-05 15:00:00,11.46,11.47,11.44,11.45,209600.0,8.4964,8.5038,8.4815,8.4889,209600.0
2009-06-05 15:10:00,11.45,11.47,11.45,11.47,187200.0,8.4889,8.5038,8.4889,8.5038,187200.0
2009-06-05 15:20:00,11.47,11.47,11.46,11.46,159600.0,8.5038,8.5038,8.4964,8.4964,159600.0
2009-06-05 15:30:00,11.46,11.51,11.46,11.5,289000.0,8.4964,8.5334,8.4964,8.526,289000.0
2009-06-05 15:40:00,11.5,11.52,11.45,11.46,391400.0,8.526,8.5408,8.4889,8.4964,391400.0
2009-06-05 15:50:00,11.46,11.49,11.45,11.48,652600.0,8.4964,8.5186,8.4889,8.5112,652600.0
2009-06-08 09:30:00,11.38,11.46,11.37,11.38,403200.0,8.437,8.4964,8.4296,8.437,403200.0
2009-06-08 09:40:00,11.38,11.38,11.24,11.24,612200.0,8.437,8.437,8.3332,8.3332,612200.0
2009-06-08 09:50:00,11.24,11.24,11.17,11.18,658200.0,8.3332,8.3332,8.2814,8.2888,658200.0
2009-06-08 10:00:00,11.18,11.2,11.15,11.19,439200.0,8.2888,8.3036,8.2665,8.2962,439200.0
2009-06-08 10:10:00,11.19,11.22,11.16,11.19,446200.0,8.2962,8.3184,8.2739,8.2962,446200.0
2009-06-08 10:20:00,11.19,11.24,11.19,11.24,268000.0,8.2962,8.3332,8.2962,8.3332,268000.0
2009-06-08 10:30:00,11.24,11.26,11.22,11.23,225600.0,8.3332,8.3481,8.3184,8.3258,225600.0
2009-06-08 10:40:00,11.24,11.24,11.21,11.21,175800.0,8.3332,8.3332,8.311,8.311,175800.0
2009-06-08 10:50:00,11.21,11.22,11.21,11.22,112000.0,8.311,8.3184,8.311,8.3184,112000.0
2009-06-08 11:00:00,11.22,11.22,11.17,11.19,342400.0,8.3184,8.3184,8.2814,8.2962,342400.0
2009-06-08 11:10:00,11.19,11.22,11.17,11.18,293600.0,8.2962,8.3184,8.2814,8.2888,293600.0
2009-06-08 11:20:00,11.17,11.21,11.15,11.16,307600.0,8.2814,8.311,8.2665,8.2739,307600.0
2009-06-08 11:30:00,11.15,11.17,11.13,11.17,284600.0,8.2665,8.2814,8.2517,8.2814,284600.0
2009-06-08 11:40:00,11.17,11.19,11.15,11.18,161400.0,8.2814,8.2962,8.2665,8.2888,161400.0
2009-06-08 11:50:00,11.18,11.19,11.16,11.19,178800.0,8.2888,8.2962,8.2739,8.2962,178800.0
2009-06-08 12:00:00,11.19,11.19,11.17,11.19,108800.0,8.2962,8.2962,8.2814,8.2962,108800.0
2009-06-08 12:10:00,11.19,11.2,11.15,11.15,131600.0,8.2962,8.3036,8.2665,8.2665,131600.0
2009-06-08 12:20:00,11.15,11.15,11.14,11.15,160000.0,8.2665,8.2665,8.2591,8.2665,160000.0
2009-06-08 12:30:00,11.15,11.17,11.13,11.17,198000.0,8.2665,8.2814,8.2517,8.2814,198000.0
2009-06-08 12:40:00,11.18,11.2,11.17,11.18,91600.0,8.2888,8.3036,8.2814,8.2888,91600.0
2009-06-08 12:50:00,11.17,11.18,11.16,11.18,82400.0,8.2814,8.2888,8.2739,8.2888,82400.0
2009-06-08 13:00:00,11.18,11.19,11.17,11.19,86400.0,8.2888,8.2962,8.2814,8.2962,86400.0
2009-06-08 13:10:00,11.19,11.2,11.18,11.19,162200.0,8.2962,8.3036,8.2888,8.2962,162200.0
2009-06-08 13:20:00,11.19,11.2,11.18,11.19,151200.0,8.2962,8.3036,8.2888,8.2962,151200.0
2009-06-08 13:30:00,11.19,11.2,11.18,11.19,79200.0,8.2962,8.3036,8.2888,8.2962,79200.0
2009-06-08 13:40:00,11.19,11.21,11.19,11.2,234600.0,8.2962,8.311,8.2962,8.3036,234600.0
2009-06-08 13:50:00,11.2,11.2,11.18,11.19,87000.0,8.3036,8.3036,8.2888,8.2962,87000.0
2009-06-08 14:00:00,11.19,11.2,11.16,11.17,174600.0,8.2962,8.3036,8.2739,8.2814,174600.0
2009-06-08 14:10:00,11.17,11.18,11.16,11.18,139400.0,8.2814,8.2888,8.2739,8.2888,139400.0
2009-06-08 14:20:00,11.18,11.18,11.17,11.18,217000.0,8.2888,8.2888,8.2814,8.2888,217000.0
2009-06-08 14:30:00,11.18,11.19,11.16,11.18,251000.0,8.2888,8.2962,8.2739,8.2888,251000.0
2009-06-08 14:40:00,11.18,11.2,11.17,11.18,180000.0,8.2888,8.3036,8.2814,8.2888,180000.0
2009-06-08 14:50:00,11.18,11.19,11.18,11.18,234600.0,8.2888,8.2962,8.2888,8.2888,234600.0
2009-06-08 15:00:00,11.19,11.2,11.18,11.2,280800.0,8.2962,8.3036,8.2888,8.3036,280800.0
2009-06-08 15:10:00,11.2,11.21,11.19,11.2,340000.0,8.3036,8.311,8.2962,8.3036,340000.0
2009-06-08 15:20:00,11.2,11.25,11.2,11.21,731600.0,8.3036,8.3407,8.3036,8.311,731600.0
2009-06-08 15:30:00,11.21,11.29,11.21,11.24,953600.0,8.311,8.3703,8.311,8.3332,953600.0
2009-06-08 15:40:00,11.24,11.27,11.24,11.26,406600.0,8.3332,8.3555,8.3332,8.3481,406600.0
2009-06-08 15:50:00,11.26,11.26,11.22,11.23,714000.0,8.3481,8.3481,8.3184,8.3258,714000.0
2009-06-09 09:30:00,11.22,11.31,11.22,11.28,362200.0,8.3184,8.3851,8.3184,8.3629,362200.0
2009-06-09 09:40:00,11.28,11.29,11.22,11.24,230000.0,8.3629,8.3703,8.3184,8.3332,230000.0
2009-06-09 09:50:00,11.24,11.26,11.21,11.21,259200.0,8.3332,8.3481,8.311,8.311,259200.0
2009-06-09 10:00:00,11.21,11.27,11.21,11.25,236600.0,8.311,8.3555,8.311,8.3407,236600.0
2009-06-09 10:10:00,11.24,11.24,11.17,11.2,500400.0,8.3332,8.3332,8.2814,8.3036,500400.0
2009-06-09 10:20:00,11.2,11.2,11.13,11.14,644800.0,8.3036,8.3036,8.2517,8.2591,644800.0
2009-06-09 10:30:00,11.14,11.17,11.11,11.11,505800.0,8.2591,8.2814,8.2369,8.2369,505800.0
2009-06-09 10:40:00,11.11,11.15,11.11,11.13,254000.0,8.2369,8.2665,8.2369,8.2517,254000.0
2009-06-09 10:50:00,11.13,11.19,11.13,11.18,560400.0,8.2517,8.2962,8.2517,8.2888,560400.0
2009-06-09 11:00:00,11.18,11.21,11.18,11.19,361600.0,8.2888,8.311,8.2888,8.2962,361600.0
2009-06-09 11:10:00,11.19,11.2,11.17,11.18,105200.0,8.2962,8.3036,8.2814,8.2888,105200.0
2009-06-09 11:20:00,11.18,11.2,11.18,11.19,197600.0,8.2888,8.3036,8.2888,8.2962,197600.0
2009-06-09 11:30:00,11.19,11.19,11.17,11.17,120400.0,8.2962,8.2962,8.2814,8.2814,120400.0
2009-06-09 11:40:00,11.17,11.18,11.17,11.17,76600.0,8.2814,8.2888,8.2814,8.2814,76600.0
2009-06-09 11:50:00,11.17,11.17,11.15,11.16,91000.0,8.2814,8.2814,8.2665,8.2739,91000.0
2009-06-09 12:00:00,11.16,11.17,11.14,11.14,122800.0,8.2739,8.2814,8.2591,8.2591,122800.0
2009-06-09 12:10:00,11.14,11.15,11.14,11.15,94600.0,8.2591,8.2665,8.2591,8.2665,94600.0
2009-06-09 12:20:00,11.15,11.19,11.15,11.19,168800.0,8.2665,8.2962,8.2665,8.2962,168800.0
2009-06-09 12:30:00,11.19,11.19,11.17,11.18,155800.0,8.2962,8.2962,8.2814,8.2888,155800.0
2009-06-09 12:40:00,11.18,11.18,11.15,11.15,247400.0,8.2888,8.2888,8.2665,8.2665,247400.0
2009-06-09 12:50:00,11.15,11.16,11.15,11.15,131400.0,8.2665,8.2739,8.2665,8.2665,131400.0
2009-06-09 13:00:00,11.15,11.2,11.15,11.18,301200.0,8.2665,8.3036,8.2665,8.2888,301200.0
2009-06-09 13:10:00,11.18,11.19,11.15,11.15,156000.0,8.2888,8.2962,8.2665,8.2665,156000.0
2009-06-09 13:20:00,11.15,11.18,11.15,11.18,139800.0,8.2665,8.2888,8.2665,8.2888,139800.0
2009-06-09 13:30:00,11.18,11.2,11.17,11.19,119800.0,8.2888,8.3036,8.2814,8.2962,119800.0
2009-06-09 13:40:00,11.19,11.2,11.17,11.17,117600.0,8.2962,8.3036,8.2814,8.2814,117600.0
2009-06-09 13:50:00,11.17,11.18,11.17,11.18,203200.0,8.2814,8.2888,8.2814,8.2888,203200.0
2009-06-09 14:00:00,11.17,11.19,11.15,11.16,368800.0,8.2814,8.2962,8.2665,8.2739,368800.0
2009-06-09 14:10:00,11.16,11.18,11.15,11.18,117200.0,8.2739,8.2888,8.2665,8.2888,117200.0
2009-06-09 14:20:00,11.18,11.18,11.15,11.18,125600.0,8.2888,8.2888,8.2665,8.2888,125600.0
2009-06-09 14:30:00,11.18,11.2,11.17,11.17,278600.0,8.2888,8.3036,8.2814,8.2814,278600.0
2009-06-09 14:40:00,11.17,11.19,11.16,11.16,146800.0,8.2814,8.2962,8.2739,8.2739,146800.0
2009-06-09 14:50:00,11.16,11.18,11.16,11.18,120200.0,8.2739,8.2888,8.2739,8.2888,120200.0
2009-06-09 15:00:00,11.18,11.2,11.18,11.2,172000.0,8.2888,8.3036,8.2888,8.3036,172000.0
2009-06-09 15:10:00,11.2,11.2,11.19,11.2,210200.0,8.3036,8.3036,8.2962,8.3036,210200.0
2009-06-09 15:20:00,11.2,11.2,11.18,11.2,183600.0,8.3036,8.3036,8.2888,8.3036,183600.0
2009-06-09 15:30:00,11.2,11.2,11.18,11.2,224200.0,8.3036,8.3036,8.2888,8.3036,224200.0
2009-06-09 15:40:00,11.2,11.2,11.18,11.18,563400.0,8.3036,8.3036,8.2888,8.2888,563400.0
2009-06-09 15:50:00,11.18,11.19,11.17,11.17,907800.0,8.2888,8.2962,8.2814,8.2814,907800.0
2009-06-10 09:30:00,11.23,11.23,11.01,11.06,938400.0,8.3258,8.3258,8.1627,8.1998,938400.0
2009-06-10 09:40:00,11.06,11.12,11.03,11.03,431600.0,8.1998,8.2443,8.1776,8.1776,431600.0
2009-06-10 09:50:00,11.03,11.07,11.01,11.05,356400.0,8.1776,8.2072,8.1627,8.1924,356400.0
2009-06-10 10:00:00,11.05,11.06,11.01,11.06,549800.0,8.1924,8.1998,8.1627,8.1998,549800.0
2009-06-10 10:10:00,11.06,11.07,10.95,10.96,793600.0,8.1998,8.2072,8.1182,8.1257,793600.0
2009-06-10 10:20:00,10.96,11.02,10.96,11.01,321000.0,8.1257,8.1701,8.1257,8.1627,321000.0
2009-06-10 10:30:00,11.01,11.02,10.98,11.01,286800.0,8.1627,8.1701,8.1405,8.1627,286800.0
2009-06-10 10:40:00,11.01,11.02,10.99,11.0,212400.0,8.1627,8.1701,8.1479,8.1553,212400.0
2009-06-10 10:50:00,11.0,11.02,10.98,10.99,415800.0,8.1553,8.1701,8.1405,8.1479,415800.0
2009-06-10 11:00:00,10.99,11.0,10.96,10.96,472800.0,8.1479,8.1553,8.1257,8.1257,472800.0
2009-06-10 11:10:00,10.96,10.97,10.92,10.94,441800.0,8.1257,8.1331,8.096,8.1108,441800.0
2009-06-10 11:20:00,10.94,10.96,10.92,10.92,254600.0,8.1108,8.1257,8.096,8.096,254600.0
2009-06-10 11:30:00,10.92,10.97,10.92,10.96,262000.0,8.096,8.1331,8.096,8.1257,262000.0
2009-06-10 11:40:00,10.96,10.97,10.95,10.97,227400.0,8.1257,8.1331,8.1182,8.1331,227400.0
2009-06-10 11:50:00,10.97,10.99,10.97,10.97,163000.0,8.1331,8.1479,8.1331,8.1331,163000.0
2009-06-10 12:00:00,10.97,11.0,10.97,10.97,192800.0,8.1331,8.1553,8.1331,8.1331,192800.0
2009-06-10 12:10:00,10.97,10.99,10.97,10.97,257400.0,8.1331,8.1479,8.1331,8.1331,257400.0
2009-06-10 12:20:00,10.97,10.99,10.97,10.99,125200.0,8.1331,8.1479,8.1331,8.1479,125200.0
2009-06-10 12:30:00,10.99,11.01,10.97,10.99,191400.0,8.1479,8.1627,8.1331,8.1479,191400.0
2009-06-10 12:40:00,10.99,11.0,10.99,10.99,93600.0,8.1479,8.1553,8.1479,8.1479,93600.0
2009-06-10 12:50:00,10.99,10.99,10.99,10.99,106200.0,8.1479,8.1479,8.1479,8.1479,106200.0
2009-06-10 13:00:00,10.99,10.99,10.95,10.96,272000.0,8.1479,8.1479,8.1182,8.1257,272000.0
2009-06-10 13:10:00,10.96,10.97,10.93,10.93,85600.0,8.1257,8.1331,8.1034,8.1034,85600.0
2009-06-10 13:20:00,10.93,10.94,10.9,10.91,252400.0,8.1034,8.1108,8.0812,8.0886,252400.0
2009-06-10 13:30:00,10.9,10.91,10.88,10.9,302200.0,8.0812,8.0886,8.0663,8.0812,302200.0
2009-06-10 13:40:00,10.9,10.94,10.9,10.92,313000.0,8.0812,8.1108,8.0812,8.096,313000.0
2009-06-10 13:50:00,10.92,10.92,10.9,10.92,230600.0,8.096,8.096,8.0812,8.096,230600.0
2009-06-10 14:00:00,10.92,10.94,10.9,10.92,306000.0,8.096,8.1108,8.0812,8.096,306000.0
2009-06-10 14:10:00,10.92,10.94,10.92,10.93,111000.0,8.096,8.1108,8.096,8.1034,111000.0
2009-06-10 14:20:00,10.93,10.94,10.91,10.91,266000.0,8.1034,8.1108,8.0886,8.0886,266000.0
2009-06-10 14:30:00,10.91,10.92,10.88,10.89,192000.0,8.0886,8.096,8.0663,8.0738,192000.0
2009-06-10 14:40:00,10.89,10.9,10.88,10.9,137000.0,8.0738,8.0812,8.0663,8.0812,137000.0
2009-06-10 14:50:00,10.9,10.96,10.9,10.95,439000.0,8.0812,8.1257,8.0812,8.1182,439000.0
2009-06-10 15:00:00,10.95,10.95,10.92,10.92,224600.0,8.1182,8.1182,8.096,8.096,224600.0
2009-06-10 15:10:00,10.92,10.93,10.9,10.9,214400.0,8.096,8.1034,8.0812,8.0812,214400.0
2009-06-10 15:20:00,10.9,10.92,10.89,10.9,211400.0,8.0812,8.096,8.0738,8.0812,211400.0
2009-06-10 15:30:00,10.9,10.96,10.89,10.96,417800.0,8.0812,8.1257,8.0738,8.1257,417800.0
2009-06-10 15:40:00,10.96,10.97,10.94,10.96,483400.0,8.1257,8.1331,8.1108,8.1257,483400.0
2009-06-10 15:50:00,10.96,10.97,10.94,10.97,870000.0,8.1257,8.1331,8.1108,8.1331,870000.0
2009-06-11 09:30:00,11.03,11.13,10.94,10.96,674000.0,8.1776,8.2517,8.1108,8.1257,674000.0
2009-06-11 09:40:00,10.96,11.03,10.95,10.99,598800.0,8.1257,8.1776,8.1182,8.1479,598800.0
2009-06-11 09:50:00,11.0,11.02,10.99,10.99,520000.0,8.1553,8.1701,8.1479,8.1479,520000.0
2009-06-11 10:00:00,11.0,11.0,10.99,11.0,247200.0,8.1553,8.1553,8.1479,8.1553,247200.0
2009-06-11 10:10:00,10.99,11.03,10.99,11.01,364200.0,8.1479,8.1776,8.1479,8.1627,364200.0
2009-06-11 10:20:00,11.01,11.02,10.99,10.99,304800.0,8.1627,8.1701,8.1479,8.1479,304800.0
2009-06-11 10:30:00,10.99,10.99,10.94,10.95,532000.0,8.1479,8.1479,8.1108,8.1182,532000.0
2009-06-11 10:40:00,10.95,10.97,10.95,10.97,264400.0,8.1182,8.1331,8.1182,8.1331,264400.0
2009-06-11 10:50:00,10.97,10.98,10.97,10.98,82200.0,8.1331,8.1405,8.1331,8.1405,82200.0
2009-06-11 11:00:00,10.97,10.98,10.93,10.96,294600.0,8.1331,8.1405,8.1034,8.1257,294600.0
2009-06-11 11:10:00,10.96,10.96,10.92,10.96,239600.0,8.1257,8.1257,8.096,8.1257,239600.0
2009-06-11 11:20:00,10.96,10.97,10.95,10.96,133000.0,8.1257,8.1331,8.1182,8.1257,133000.0
2009-06-11 11:30:00,10.96,10.96,10.92,10.92,126400.0,8.1257,8.1257,8.096,8.096,126400.0
2009-06-11 11:40:00,10.93,10.94,10.92,10.93,147600.0,8.1034,8.1108,8.096,8.1034,147600.0
2009-06-11 11:50:00,10.93,10.95,10.92,10.95,114800.0,8.1034,8.1182,8.096,8.1182,114800.0
2009-06-11 12:00:00,10.95,10.97,10.94,10.95,115000.0,8.1182,8.1331,8.1108,8.1182,115000.0
2009-06-11 12:10:00,10.95,10.95,10.9,10.9,161600.0,8.1182,8.1182,8.0812,8.0812,161600.0
2009-06-11 12:20:00,10.9,10.93,10.9,10.9,124000.0,8.0812,8.1034,8.0812,8.0812,124000.0
2009-06-11 12:30:00,10.91,10.92,10.9,10.9,108200.0,8.0886,8.096,8.0812,8.0812,108200.0
2009-06-11 12:40:00,10.9,10.92,10.9,10.91,171600.0,8.0812,8.096,8.0812,8.0886,171600.0
2009-06-11 12:50:00,10.91,10.97,10.9,10.96,133000.0,8.0886,8.1331,8.0812,8.1257,133000.0
2009-06-11 13:00:00,10.96,10.98,10.93,10.94,185800.0,8.1257,8.1405,8.1034,8.1108,185800.0
2009-06-11 13:10:00,10.94,10.97,10.94,10.96,161200.0,8.1108,8.1331,8.1108,8.1257,161200.0
2009-06-11 13:20:00,10.96,11.01,10.95,11.0,167000.0,8.1257,8.1627,8.1182,8.1553,167000.0
2009-06-11 13:30:00,11.0,11.0,10.98,10.98,121600.0,8.1553,8.1553,8.1405,8.1405,121600.0
2009-06-11 13:40:00,10.98,10.98,10.93,10.93,202400.0,8.1405,8.1405,8.1034,8.1034,202400.0
2009-06-11 13:50:00,10.93,10.97,10.93,10.95,433000.0,8.1034,8.1331,8.1034,8.1182,433000.0
2009-06-11 14:00:00,10.95,10.97,10.95,10.95,225800.0,8.1182,8.1331,8.1182,8.1182,225800.0
2009-06-11 14:10:00,10.96,10.97,10.93,10.96,348000.0,8.1257,8.1331,8.1034,8.1257,348000.0
2009-06-11 14:20:00,10.96,10.97,10.95,10.95,250400.0,8.1257,8.1331,8.1182,8.1182,250400.0
2009-06-11 14:30:00,10.95,10.96,10.94,10.95,514800.0,8.1182,8.1257,8.1108,8.1182,514800.0
2009-06-11 14:40:00,10.95,10.96,10.95,10.95,232000.0,8.1182,8.1257,8.1182,8.1182,232000.0
2009-06-11 14:50:00,10.95,10.97,10.95,10.96,295000.0,8.1182,8.1331,8.1182,8.1257,295000.0
2009-06-11 15:00:00,10.96,10.96,10.95,10.95,244200.0,8.1257,8.1257,8.1182,8.1182,244200.0
2009-06-11 15:10:00,10.96,10.97,10.95,10.95,218800.0,8.1257,8.1331,8.1182,8.1182,218800.0
2009-06-11 15:20:00,10.95,10.96,10.95,10.95,378200.0,8.1182,8.1257,8.1182,8.1182,378200.0
2009-06-11 15:30:00,10.95,10.97,10.94,10.96,1056800.0,8.1182,8.1331,8.1108,8.1257,1056800.0
2009-06-11 15:40:00,10.96,10.96,10.94,10.94,1391400.0,8.1257,8.1257,8.1108,8.1108,1391400.0
2009-06-11 15:50:00,10.94,10.96,10.9,10.92,1790400.0,8.1108,8.1257,8.0812,8.096,1790400.0
2009-06-12 09:30:00,10.93,10.95,10.87,10.9,245400.0,8.1034,8.1182,8.0589,8.0812,245400.0
2009-06-12 09:40:00,10.9,10.92,10.88,10.88,289200.0,8.0812,8.096,8.0663,8.0663,289200.0
2009-06-12 09:50:00,10.88,10.9,10.87,10.87,404000.0,8.0663,8.0812,8.0589,8.0589,404000.0
2009-06-12 10:00:00,10.87,10.88,10.83,10.85,342800.0,8.0589,8.0663,8.0293,8.0441,342800.0
2009-06-12 10:10:00,10.85,10.93,10.85,10.93,226000.0,8.0441,8.1034,8.0441,8.1034,226000.0
2009-06-12 10:20:00,10.93,10.94,10.88,10.88,504600.0,8.1034,8.1108,8.0663,8.0663,504600.0
2009-06-12 10:30:00,10.88,10.91,10.87,10.9,181800.0,8.0663,8.0886,8.0589,8.0812,181800.0
2009-06-12 10:40:00,10.9,10.94,10.9,10.93,230200.0,8.0812,8.1108,8.0812,8.1034,230200.0
2009-06-12 10:50:00,10.93,10.95,10.9,10.9,151600.0,8.1034,8.1182,8.0812,8.0812,151600.0
2009-06-12 11:00:00,10.91,10.93,10.9,10.91,134200.0,8.0886,8.1034,8.0812,8.0886,134200.0
2009-06-12 11:10:00,10.91,10.92,10.88,10.88,177800.0,8.0886,8.096,8.0663,8.0663,177800.0
2009-06-12 11:20:00,10.89,10.89,10.86,10.87,156000.0,8.0738,8.0738,8.0515,8.0589,156000.0
2009-06-12 11:30:00,10.87,10.87,10.84,10.84,208200.0,8.0589,8.0589,8.0367,8.0367,208200.0
2009-06-12 11:40:00,10.84,10.85,10.81,10.81,352800.0,8.0367,8.0441,8.0145,8.0145,352800.0
2009-06-12 11:50:00,10.81,10.82,10.79,10.8,232200.0,8.0145,8.0219,7.9996,8.007,232200.0
2009-06-12 12:00:00,10.8,10.81,10.78,10.78,225200.0,8.007,8.0145,7.9922,7.9922,225200.0
2009-06-12 12:10:00,10.78,10.79,10.77,10.77,180600.0,7.9922,7.9996,7.9848,7.9848,180600.0
2009-06-12 12:20:00,10.77,10.79,10.77,10.78,180400.0,7.9848,7.9996,7.9848,7.9922,180400.0
2009-06-12 12:30:00,10.78,10.78,10.76,10.77,147800.0,7.9922,7.9922,7.9774,7.9848,147800.0
2009-06-12 12:40:00,10.77,10.79,10.77,10.79,176600.0,7.9848,7.9996,7.9848,7.9996,176600.0
2009-06-12 12:50:00,10.78,10.79,10.76,10.78,217800.0,7.9922,7.9996,7.9774,7.9922,217800.0
2009-06-12 13:00:00,10.78,10.78,10.77,10.78,394000.0,7.9922,7.9922,7.9848,7.9922,394000.0
2009-06-12 13:10:00,10.78,10.78,10.76,10.76,289200.0,7.9922,7.9922,7.9774,7.9774,289200.0
2009-06-12 13:20:00,10.76,10.79,10.76,10.77,494800.0,7.9774,7.9996,7.9774,7.9848,494800.0
2009-06-12 13:30:00,10.77,10.78,10.77,10.77,113200.0,7.9848,7.9922,7.9848,7.9848,113200.0
2009-06-12 13:40:00,10.77,10.77,10.74,10.75,425000.0,7.9848,7.9848,7.9626,7.97,425000.0
2009-06-12 13:50:00,10.75,10.77,10.74,10.77,690600.0,7.97,7.9848,7.9626,7.9848,690600.0
2009-06-12 14:00:00,10.77,10.78,10.76,10.77,382400.0,7.9848,7.9922,7.9774,7.9848,382400.0
2009-06-12 14:10:00,10.77,10.78,10.76,10.76,421400.0,7.9848,7.9922,7.9774,7.9774,421400.0
2009-06-12 14:20:00,10.77,10.78,10.76,10.77,199600.0,7.9848,7.9922,7.9774,7.9848,199600.0
2009-06-12 14:30:00,10.78,10.78,10.77,10.78,183200.0,7.9922,7.9922,7.9848,7.9922,183200.0
2009-06-12 14:40:00,10.77,10.81,10.77,10.81,651200.0,7.9848,8.0145,7.9848,8.0145,651200.0
2009-06-12 14:50:00,10.81,10.82,10.8,10.81,327600.0,8.0145,8.0219,8.007,8.0145,327600.0
2009-06-12 15:00:00,10.81,10.83,10.8,10.83,302600.0,8.0145,8.0293,8.007,8.0293,302600.0
2009-06-12 15:10:00,10.83,10.84,10.83,10.84,174800.0,8.0293,8.0367,8.0293,8.0367,174800.0
2009-06-12 15:20:00,10.84,10.86,10.84,10.85,307600.0,8.0367,8.0515,8.0367,8.0441,307600.0
2009-06-12 15:30:00,10.85,10.86,10.81,10.81,520400.0,8.0441,8.0515,8.0145,8.0145,520400.0
2009-06-12 15:40:00,10.81,10.82,10.79,10.8,612600.0,8.0145,8.0219,7.9996,8.007,612600.0
2009-06-12 15:50:00,10.8,10.86,10.79,10.86,853200.0,8.007,8.0515,7.9996,8.0515,853200.0
2009-06-15 09:30:00,10.79,10.92,10.75,10.8,345000.0,7.9996,8.096,7.97,8.007,345000.0
2009-06-15 09:40:00,10.79,10.8,10.7,10.74,355800.0,7.9996,8.007,7.9329,7.9626,355800.0
2009-06-15 09:50:00,10.74,10.76,10.66,10.72,471000.0,7.9626,7.9774,7.9032,7.9477,471000.0
2009-06-15 10:00:00,10.72,10.74,10.72,10.72,256400.0,7.9477,7.9626,7.9477,7.9477,256400.0
2009-06-15 10:10:00,10.72,10.74,10.68,10.71,266600.0,7.9477,7.9626,7.9181,7.9403,266600.0
2009-06-15 10:20:00,10.71,10.71,10.66,10.68,307400.0,7.9403,7.9403,7.9032,7.9181,307400.0
2009-06-15 10:30:00,10.68,10.69,10.59,10.61,682000.0,7.9181,7.9255,7.8513,7.8662,682000.0
2009-06-15 10:40:00,10.61,10.66,10.6,10.65,242800.0,7.8662,7.9032,7.8588,7.8958,242800.0
2009-06-15 10:50:00,10.65,10.65,10.63,10.63,130800.0,7.8958,7.8958,7.881,7.881,130800.0
2009-06-15 11:00:00,10.63,10.63,10.6,10.62,296600.0,7.881,7.881,7.8588,7.8736,296600.0
2009-06-15 11:10:00,10.62,10.63,10.61,10.62,268600.0,7.8736,7.881,7.8662,7.8736,268600.0
2009-06-15 11:20:00,10.62,10.63,10.6,10.62,239800.0,7.8736,7.881,7.8588,7.8736,239800.0
2009-06-15 11:30:00,10.62,10.67,10.62,10.65,288000.0,7.8736,7.9107,7.8736,7.8958,288000.0
2009-06-15 11:40:00,10.65,10.66,10.6,10.65,165400.0,7.8958,7.9032,7.8588,7.8958,165400.0
2009-06-15 11:50:00,10.65,10.67,10.63,10.67,161000.0,7.8958,7.9107,7.881,7.9107,161000.0
2009-06-15 12:00:00,10.67,10.68,10.65,10.65,148600.0,7.9107,7.9181,7.8958,7.8958,148600.0
2009-06-15 12:10:00,10.65,10.66,10.63,10.65,140200.0,7.8958,7.9032,7.881,7.8958,140200.0
2009-06-15 12:20:00,10.65,10.66,10.65,10.65,94800.0,7.8958,7.9032,7.8958,7.8958,94800.0
2009-06-15 12:30:00,10.65,10.67,10.65,10.65,174000.0,7.8958,7.9107,7.8958,7.8958,174000.0
2009-06-15 12:40:00,10.65,10.66,10.65,10.65,175000.0,7.8958,7.9032,7.8958,7.8958,175000.0
2009-06-15 12:50:00,10.65,10.65,10.65,10.65,87000.0,7.8958,7.8958,7.8958,7.8958,87000.0
2009-06-15 13:00:00,10.65,10.66,10.63,10.65,242400.0,7.8958,7.9032,7.881,7.8958,242400.0
2009-06-15 13:10:00,10.65,10.66,10.63,10.63,140800.0,7.8958,7.9032,7.881,7.881,140800.0
2009-06-15 13:20:00,10.63,10.63,10.6,10.61,314400.0,7.881,7.881,7.8588,7.8662,314400.0
2009-06-15 13:30:00,10.61,10.63,10.61,10.63,96200.0,7.8662,7.881,7.8662,7.881,96200.0
2009-06-15 13:40:00,10.63,10.67,10.63,10.66,185200.0,7.881,7.9107,7.881,7.9032,185200.0
2009-06-15 13:50:00,10.66,10.67,10.65,10.65,106600.0,7.9032,7.9107,7.8958,7.8958,106600.0
2009-06-15 14:00:00,10.65,10.68,10.65,10.66,201400.0,7.8958,7.9181,7.8958,7.9032,201400.0
2009-06-15 14:10:00,10.66,10.66,10.65,10.65,184000.0,7.9032,7.9032,7.8958,7.8958,184000.0
2009-06-15 14:20:00,10.65,10.67,10.65,10.66,116600.0,7.8958,7.9107,7.8958,7.9032,116600.0
2009-06-15 14:30:00,10.66,10.67,10.66,10.67,99000.0,7.9032,7.9107,7.9032,7.9107,99000.0
2009-06-15 14:40:00,10.67,10.67,10.65,10.65,129200.0,7.9107,7.9107,7.8958,7.8958,129200.0
2009-06-15 14:50:00,10.65,10.67,10.64,10.66,244400.0,7.8958,7.9107,7.8884,7.9032,244400.0
2009-06-15 15:00:00,10.67,10.67,10.65,10.65,243200.0,7.9107,7.9107,7.8958,7.8958,243200.0
2009-06-15 15:10:00,10.65,10.68,10.64,10.67,794400.0,7.8958,7.9181,7.8884,7.9107,794400.0
2009-06-15 15:20:00,10.67,10.68,10.65,10.65,233200.0,7.9107,7.9181,7.8958,7.8958,233200.0
2009-06-15 15:30:00,10.66,10.67,10.65,10.67,281000.0,7.9032,7.9107,7.8958,7.9107,281000.0
2009-06-15 15:40:00,10.67,10.67,10.63,10.66,427800.0,7.9107,7.9107,7.881,7.9032,427800.0
2009-06-15 15:50:00,10.66,10.67,10.64,10.65,901800.0,7.9032,7.9107,7.8884,7.8958,901800.0
2009-06-16 09:30:00,10.69,10.76,10.55,10.65,344200.0,7.9255,7.9774,7.8217,7.8958,344200.0
2009-06-16 09:40:00,10.65,10.72,10.64,10.7,294800.0,7.8958,7.9477,7.8884,7.9329,294800.0
2009-06-16 09:50:00,10.7,10.74,10.67,10.72,408400.0,7.9329,7.9626,7.9107,7.9477,408400.0
2009-06-16 10:00:00,10.71,10.71,10.67,10.69,315600.0,7.9403,7.9403,7.9107,7.9255,315600.0
2009-06-16 10:10:00,10.7,10.74,10.67,10.67,365400.0,7.9329,7.9626,7.9107,7.9107,365400.0
2009-06-16 10:20:00,10.68,10.72,10.67,10.69,314600.0,7.9181,7.9477,7.9107,7.9255,314600.0
2009-06-16 10:30:00,10.69,10.72,10.69,10.72,297400.0,7.9255,7.9477,7.9255,7.9477,297400.0
2009-06-16 10:40:00,10.72,10.75,10.72,10.72,139800.0,7.9477,7.97,7.9477,7.9477,139800.0
2009-06-16 10:50:00,10.72,10.76,10.72,10.76,243600.0,7.9477,7.9774,7.9477,7.9774,243600.0
2009-06-16 11:00:00,10.76,10.81,10.76,10.79,350000.0,7.9774,8.0145,7.9774,7.9996,350000.0
2009-06-16 11:10:00,10.79,10.81,10.79,10.79,189200.0,7.9996,8.0145,7.9996,7.9996,189200.0
2009-06-16 11:20:00,10.79,10.8,10.75,10.75,170000.0,7.9996,8.007,7.97,7.97,170000.0
2009-06-16 11:30:00,10.76,10.76,10.71,10.76,432400.0,7.9774,7.9774,7.9403,7.9774,432400.0
2009-06-16 11:40:00,10.75,10.77,10.74,10.74,220600.0,7.97,7.9848,7.9626,7.9626,220600.0
2009-06-16 11:50:00,10.74,10.78,10.72,10.72,215400.0,7.9626,7.9922,7.9477,7.9477,215400.0
2009-06-16 12:00:00,10.72,10.76,10.72,10.74,113400.0,7.9477,7.9774,7.9477,7.9626,113400.0
2009-06-16 12:10:00,10.74,10.77,10.7,10.7,261400.0,7.9626,7.9848,7.9329,7.9329,261400.0
2009-06-16 12:20:00,10.7,10.74,10.68,10.74,159600.0,7.9329,7.9626,7.9181,7.9626,159600.0
2009-06-16 12:30:00,10.74,10.75,10.72,10.74,168600.0,7.9626,7.97,7.9477,7.9626,168600.0
2009-06-16 12:40:00,10.75,10.75,10.71,10.72,244800.0,7.97,7.97,7.9403,7.9477,244800.0
2009-06-16 12:50:00,10.72,10.74,10.72,10.74,270600.0,7.9477,7.9626,7.9477,7.9626,270600.0
2009-06-16 13:00:00,10.73,10.74,10.7,10.74,198800.0,7.9551,7.9626,7.9329,7.9626,198800.0
2009-06-16 13:10:00,10.74,10.74,10.72,10.74,115800.0,7.9626,7.9626,7.9477,7.9626,115800.0
2009-06-16 13:20:00,10.74,10.74,10.72,10.74,359600.0,7.9626,7.9626,7.9477,7.9626,359600.0
2009-06-16 13:30:00,10.74,10.76,10.74,10.75,216400.0,7.9626,7.9774,7.9626,7.97,216400.0
2009-06-16 13:40:00,10.76,10.77,10.74,10.75,121400.0,7.9774,7.9848,7.9626,7.97,121400.0
2009-06-16 13:50:00,10.74,10.74,10.71,10.74,98800.0,7.9626,7.9626,7.9403,7.9626,98800.0
2009-06-16 14:00:00,10.73,10.74,10.72,10.74,227000.0,7.9551,7.9626,7.9477,7.9626,227000.0
2009-06-16 14:10:00,10.74,10.77,10.73,10.76,283000.0,7.9626,7.9848,7.9551,7.9774,283000.0
2009-06-16 14:20:00,10.77,10.77,10.72,10.74,146400.0,7.9848,7.9848,7.9477,7.9626,146400.0
2009-06-16 14:30:00,10.74,10.77,10.72,10.77,125600.0,7.9626,7.9848,7.9477,7.9848,125600.0
2009-06-16 14:40:00,10.77,10.77,10.74,10.74,197800.0,7.9848,7.9848,7.9626,7.9626,197800.0
2009-06-16 14:50:00,10.74,10.74,10.72,10.73,122800.0,7.9626,7.9626,7.9477,7.9551,122800.0
2009-06-16 15:00:00,10.74,10.74,10.72,10.74,224800.0,7.9626,7.9626,7.9477,7.9626,224800.0
2009-06-16 15:10:00,10.74,10.74,10.72,10.74,233600.0,7.9626,7.9626,7.9477,7.9626,233600.0
2009-06-16 15:20:00,10.74,10.74,10.72,10.74,201600.0,7.9626,7.9626,7.9477,7.9626,201600.0
2009-06-16 15:30:00,10.74,10.77,10.73,10.77,603800.0,7.9626,7.9848,7.9551,7.9848,603800.0
2009-06-16 15:40:00,10.77,10.78,10.72,10.72,526400.0,7.9848,7.9922,7.9477,7.9477,526400.0
2009-06-16 15:50:00,10.72,10.72,10.68,10.68,778000.0,7.9477,7.9477,7.9181,7.9181,778000.0
2009-06-17 09:30:00,10.68,10.76,10.63,10.66,438000.0,7.9181,7.9774,7.881,7.9032,438000.0
2009-06-17 09:40:00,10.66,10.66,10.55,10.56,478400.0,7.9032,7.9032,7.8217,7.8291,478400.0
2009-06-17 09:50:00,10.57,10.65,10.56,10.63,583200.0,7.8365,7.8958,7.8291,7.881,583200.0
2009-06-17 10:00:00,10.63,10.74,10.6,10.73,1023400.0,7.881,7.9626,7.8588,7.9551,1023400.0
2009-06-17 10:10:00,10.72,10.73,10.63,10.64,496000.0,7.9477,7.9551,7.881,7.8884,496000.0
2009-06-17 10:20:00,10.63,10.68,10.59,10.61,463000.0,7.881,7.9181,7.8513,7.8662,463000.0
2009-06-17 10:30:00,10.61,10.62,10.56,10.58,322200.0,7.8662,7.8736,7.8291,7.8439,322200.0
2009-06-17 10:40:00,10.59,10.66,10.57,10.65,218600.0,7.8513,7.9032,7.8365,7.8958,218600.0
2009-06-17 10:50:00,10.65,10.69,10.63,10.65,209000.0,7.8958,7.9255,7.881,7.8958,209000.0
2009-06-17 11:00:00,10.65,10.67,10.64,10.66,203800.0,7.8958,7.9107,7.8884,7.9032,203800.0
2009-06-17 11:10:00,10.66,10.67,10.61,10.66,372400.0,7.9032,7.9107,7.8662,7.9032,372400.0
2009-06-17 11:20:00,10.67,10.7,10.65,10.66,572000.0,7.9107,7.9329,7.8958,7.9032,572000.0
2009-06-17 11:30:00,10.66,10.67,10.63,10.67,142000.0,7.9032,7.9107,7.881,7.9107,142000.0
2009-06-17 11:40:00,10.67,10.69,10.66,10.68,284600.0,7.9107,7.9255,7.9032,7.9181,284600.0
2009-06-17 11:50:00,10.69,10.69,10.67,10.67,291000.0,7.9255,7.9255,7.9107,7.9107,291000.0
2009-06-17 12:00:00,10.68,10.69,10.66,10.68,420200.0,7.9181,7.9255,7.9032,7.9181,420200.0
2009-06-17 12:10:00,10.68,10.68,10.65,10.68,203800.0,7.9181,7.9181,7.8958,7.9181,203800.0
2009-06-17 12:20:00,10.68,10.69,10.65,10.66,208400.0,7.9181,7.9255,7.8958,7.9032,208400.0
2009-06-17 12:30:00,10.65,10.68,10.65,10.68,285200.0,7.8958,7.9181,7.8958,7.9181,285200.0
2009-06-17 12:40:00,10.68,10.68,10.65,10.65,258200.0,7.9181,7.9181,7.8958,7.8958,258200.0
2009-06-17 12:50:00,10.65,10.66,10.63,10.66,149000.0,7.8958,7.9032,7.881,7.9032,149000.0
2009-06-17 13:00:00,10.67,10.68,10.66,10.67,185800.0,7.9107,7.9181,7.9032,7.9107,185800.0
2009-06-17 13:10:00,10.68,10.68,10.65,10.65,248400.0,7.9181,7.9181,7.8958,7.8958,248400.0
2009-06-17 13:20:00,10.65,10.65,10.64,10.65,88000.0,7.8958,7.8958,7.8884,7.8958,88000.0
2009-06-17 13:30:00,10.65,10.65,10.63,10.64,324800.0,7.8958,7.8958,7.881,7.8884,324800.0
2009-06-17 13:40:00,10.64,10.71,10.63,10.65,460800.0,7.8884,7.9403,7.881,7.8958,460800.0
2009-06-17 13:50:00,10.64,10.65,10.63,10.64,204200.0,7.8884,7.8958,7.881,7.8884,204200.0
2009-06-17 14:00:00,10.65,10.65,10.62,10.62,245800.0,7.8958,7.8958,7.8736,7.8736,245800.0
2009-06-17 14:10:00,10.62,10.63,10.61,10.62,133000.0,7.8736,7.881,7.8662,7.8736,133000.0
2009-06-17 14:20:00,10.62,10.65,10.62,10.65,126400.0,7.8736,7.8958,7.8736,7.8958,126400.0
2009-06-17 14:30:00,10.65,10.65,10.65,10.65,148800.0,7.8958,7.8958,7.8958,7.8958,148800.0
2009-06-17 14:40:00,10.65,10.65,10.63,10.65,191600.0,7.8958,7.8958,7.881,7.8958,191600.0
2009-06-17 14:50:00,10.65,10.66,10.63,10.66,251600.0,7.8958,7.9032,7.881,7.9032,251600.0
2009-06-17 15:00:00,10.65,10.66,10.63,10.64,197600.0,7.8958,7.9032,7.881,7.8884,197600.0
2009-06-17 15:10:00,10.64,10.66,10.64,10.65,177000.0,7.8884,7.9032,7.8884,7.8958,177000.0
2009-06-17 15:20:00,10.65,10.66,10.62,10.62,287000.0,7.8958,7.9032,7.8736,7.8736,287000.0
2009-06-17 15:30:00,10.62,10.63,10.61,10.63,408000.0,7.8736,7.881,7.8662,7.881,408000.0
2009-06-17 15:40:00,10.63,10.65,10.63,10.65,241200.0,7.881,7.8958,7.881,7.8958,241200.0
2009-06-17 15:50:00,10.65,10.65,10.61,10.61,679400.0,7.8958,7.8958,7.8662,7.8662,679400.0
2009-06-18 09:30:00,10.6,10.71,10.56,10.65,193200.0,7.8588,7.9403,7.8291,7.8958,193200.0
2009-06-18 09:40:00,10.65,10.79,10.65,10.79,420200.0,7.8958,7.9996,7.8958,7.9996,420200.0
2009-06-18 09:50:00,10.79,10.8,10.76,10.8,311600.0,7.9996,8.007,7.9774,8.007,311600.0
2009-06-18 10:00:00,10.8,10.81,10.78,10.78,399400.0,8.007,8.0145,7.9922,7.9922,399400.0
2009-06-18 10:10:00,10.79,10.8,10.74,10.74,399200.0,7.9996,8.007,7.9626,7.9626,399200.0
2009-06-18 10:20:00,10.74,10.78,10.71,10.71,202800.0,7.9626,7.9922,7.9403,7.9403,202800.0
2009-06-18 10:30:00,10.71,10.72,10.68,10.69,545400.0,7.9403,7.9477,7.9181,7.9255,545400.0
2009-06-18 10:40:00,10.69,10.7,10.65,10.65,659200.0,7.9255,7.9329,7.8958,7.8958,659200.0
2009-06-18 10:50:00,10.65,10.69,10.65,10.67,396000.0,7.8958,7.9255,7.8958,7.9107,396000.0
2009-06-18 11:00:00,10.67,10.68,10.65,10.65,332400.0,7.9107,7.9181,7.8958,7.8958,332400.0
2009-06-18 11:10:00,10.66,10.71,10.65,10.69,231400.0,7.9032,7.9403,7.8958,7.9255,231400.0
2009-06-18 11:20:00,10.69,10.7,10.63,10.63,500600.0,7.9255,7.9329,7.881,7.881,500600.0
2009-06-18 11:30:00,10.63,10.67,10.62,10.67,289800.0,7.881,7.9107,7.8736,7.9107,289800.0
2009-06-18 11:40:00,10.66,10.67,10.63,10.63,170400.0,7.9032,7.9107,7.881,7.881,170400.0
2009-06-18 11:50:00,10.63,10.65,10.63,10.65,243200.0,7.881,7.8958,7.881,7.8958,243200.0
2009-06-18 12:00:00,10.65,10.68,10.65,10.67,264600.0,7.8958,7.9181,7.8958,7.9107,264600.0
2009-06-18 12:10:00,10.67,10.68,10.64,10.66,235800.0,7.9107,7.9181,7.8884,7.9032,235800.0
2009-06-18 12:20:00,10.67,10.68,10.65,10.66,383200.0,7.9107,7.9181,7.8958,7.9032,383200.0
2009-06-18 12:30:00,10.66,10.67,10.66,10.67,126600.0,7.9032,7.9107,7.9032,7.9107,126600.0
2009-06-18 12:40:00,10.67,10.71,10.67,10.71,150600.0,7.9107,7.9403,7.9107,7.9403,150600.0
2009-06-18 12:50:00,10.71,10.72,10.68,10.68,170000.0,7.9403,7.9477,7.9181,7.9181,170000.0
2009-06-18 13:00:00,10.68,10.71,10.68,10.71,202800.0,7.9181,7.9403,7.9181,7.9403,202800.0
2009-06-18 13:10:00,10.71,10.73,10.7,10.71,232600.0,7.9403,7.9551,7.9329,7.9403,232600.0
2009-06-18 13:20:00,10.71,10.72,10.7,10.72,116400.0,7.9403,7.9477,7.9329,7.9477,116400.0
2009-06-18 13:30:00,10.71,10.74,10.71,10.72,251200.0,7.9403,7.9626,7.9403,7.9477,251200.0
2009-06-18 13:40:00,10.72,10.72,10.7,10.71,175800.0,7.9477,7.9477,7.9329,7.9403,175800.0
2009-06-18 13:50:00,10.71,10.72,10.71,10.71,29400.0,7.9403,7.9477,7.9403,7.9403,29400.0
2009-06-18 14:00:00,10.71,10.72,10.7,10.71,251200.0,7.9403,7.9477,7.9329,7.9403,251200.0
2009-06-18 14:10:00,10.71,10.72,10.7,10.72,220200.0,7.9403,7.9477,7.9329,7.9477,220200.0
2009-06-18 14:20:00,10.72,10.72,10.7,10.72,150600.0,7.9477,7.9477,7.9329,7.9477,150600.0
2009-06-18 14:30:00,10.72,10.72,10.7,10.7,127800.0,7.9477,7.9477,7.9329,7.9329,127800.0
2009-06-18 14:40:00,10.7,10.71,10.7,10.71,375000.0,7.9329,7.9403,7.9329,7.9403,375000.0
2009-06-18 14:50:00,10.71,10.74,10.7,10.74,436200.0,7.9403,7.9626,7.9329,7.9626,436200.0
2009-06-18 15:00:00,10.74,10.76,10.73,10.75,338600.0,7.9626,7.9774,7.9551,7.97,338600.0
2009-06-18 15:10:00,10.75,10.76,10.74,10.76,380800.0,7.97,7.9774,7.9626,7.9774,380800.0
2009-06-18 15:20:00,10.76,10.76,10.74,10.74,177400.0,7.9774,7.9774,7.9626,7.9626,177400.0
2009-06-18 15:30:00,10.74,10.76,10.73,10.75,193000.0,7.9626,7.9774,7.9551,7.97,193000.0
2009-06-18 15:40:00,10.76,10.76,10.74,10.74,471200.0,7.9774,7.9774,7.9626,7.9626,471200.0
2009-06-18 15:50:00,10.74,10.76,10.71,10.71,1854400.0,7.9626,7.9774,7.9403,7.9403,1854400.0
2009-06-19 09:30:00,10.9,10.94,10.71,10.74,3652600.0,8.0812,8.1108,7.9403,7.9626,3652600.0
2009-06-19 09:40:00,10.75,10.81,10.72,10.77,511600.0,7.97,8.0145,7.9477,7.9848,511600.0
2009-06-19 09:50:00,10.77,10.79,10.76,10.78,321600.0,7.9848,7.9996,7.9774,7.9922,321600.0
2009-06-19 10:00:00,10.78,10.83,10.76,10.8,453200.0,7.9922,8.0293,7.9774,8.007,453200.0
2009-06-19 10:10:00,10.79,10.81,10.77,10.81,247800.0,7.9996,8.0145,7.9848,8.0145,247800.0
2009-06-19 10:20:00,10.81,10.85,10.8,10.85,471800.0,8.0145,8.0441,8.007,8.0441,471800.0
2009-06-19 10:30:00,10.85,10.85,10.83,10.83,253000.0,8.0441,8.0441,8.0293,8.0293,253000.0
2009-06-19 10:40:00,10.84,10.88,10.83,10.88,249400.0,8.0367,8.0663,8.0293,8.0663,249400.0
2009-06-19 10:50:00,10.88,10.93,10.88,10.9,458800.0,8.0663,8.1034,8.0663,8.0812,458800.0
2009-06-19 11:00:00,10.9,10.91,10.85,10.85,332400.0,8.0812,8.0886,8.0441,8.0441,332400.0
2009-06-19 11:10:00,10.85,10.86,10.83,10.83,210800.0,8.0441,8.0515,8.0293,8.0293,210800.0
2009-06-19 11:20:00,10.84,10.87,10.81,10.85,275000.0,8.0367,8.0589,8.0145,8.0441,275000.0
2009-06-19 11:30:00,10.85,10.87,10.81,10.81,279800.0,8.0441,8.0589,8.0145,8.0145,279800.0
2009-06-19 11:40:00,10.81,10.86,10.81,10.85,307800.0,8.0145,8.0515,8.0145,8.0441,307800.0
2009-06-19 11:50:00,10.85,10.87,10.84,10.84,226000.0,8.0441,8.0589,8.0367,8.0367,226000.0
2009-06-19 12:00:00,10.84,10.84,10.8,10.82,333600.0,8.0367,8.0367,8.007,8.0219,333600.0
2009-06-19 12:10:00,10.83,10.83,10.79,10.81,245200.0,8.0293,8.0293,7.9996,8.0145,245200.0
2009-06-19 12:20:00,10.81,10.82,10.78,10.8,299400.0,8.0145,8.0219,7.9922,8.007,299400.0
2009-06-19 12:30:00,10.8,10.8,10.77,10.79,195600.0,8.007,8.007,7.9848,7.9996,195600.0
2009-06-19 12:40:00,10.79,10.81,10.79,10.81,238400.0,7.9996,8.0145,7.9996,8.0145,238400.0
2009-06-19 12:50:00,10.81,10.85,10.81,10.84,300800.0,8.0145,8.0441,8.0145,8.0367,300800.0
2009-06-19 13:00:00,10.84,10.85,10.83,10.83,272200.0,8.0367,8.0441,8.0293,8.0293,272200.0
2009-06-19 13:10:00,10.83,10.86,10.83,10.86,313800.0,8.0293,8.0515,8.0293,8.0515,313800.0
2009-06-19 13:20:00,10.85,10.88,10.84,10.85,424600.0,8.0441,8.0663,8.0367,8.0441,424600.0
2009-06-19 13:30:00,10.85,10.88,10.84,10.85,172200.0,8.0441,8.0663,8.0367,8.0441,172200.0
2009-06-19 13:40:00,10.85,10.85,10.81,10.82,233200.0,8.0441,8.0441,8.0145,8.0219,233200.0
2009-06-19 13:50:00,10.83,10.83,10.78,10.79,240200.0,8.0293,8.0293,7.9922,7.9996,240200.0
2009-06-19 14:00:00,10.78,10.81,10.78,10.79,214000.0,7.9922,8.0145,7.9922,7.9996,214000.0
2009-06-19 14:10:00,10.79,10.8,10.77,10.78,367800.0,7.9996,8.007,7.9848,7.9922,367800.0
2009-06-19 14:20:00,10.78,10.79,10.77,10.78,195000.0,7.9922,7.9996,7.9848,7.9922,195000.0
2009-06-19 14:30:00,10.78,10.8,10.78,10.8,154800.0,7.9922,8.007,7.9922,8.007,154800.0
2009-06-19 14:40:00,10.8,10.81,10.79,10.81,155800.0,8.007,8.0145,7.9996,8.0145,155800.0
2009-06-19 14:50:00,10.81,10.85,10.81,10.84,266200.0,8.0145,8.0441,8.0145,8.0367,266200.0
2009-06-19 15:00:00,10.84,10.85,10.78,10.79,304800.0,8.0367,8.0441,7.9922,7.9996,304800.0
2009-06-19 15:10:00,10.79,10.81,10.78,10.8,205200.0,7.9996,8.0145,7.9922,8.007,205200.0
2009-06-19 15:20:00,10.8,10.83,10.77,10.81,422200.0,8.007,8.0293,7.9848,8.0145,422200.0
2009-06-19 15:30:00,10.82,10.83,10.77,10.78,251800.0,8.0219,8.0293,7.9848,7.9922,251800.0
2009-06-19 15:40:00,10.78,10.79,10.74,10.76,608400.0,7.9922,7.9996,7.9626,7.9774,608400.0
2009-06-19 15:50:00,10.76,10.78,10.73,10.73,1694400.0,7.9774,7.9922,7.9551,7.9551,1694400.0
2009-06-22 09:30:00,10.71,10.88,10.71,10.81,786800.0,7.9403,8.0663,7.9403,8.0145,786800.0
2009-06-22 09:40:00,10.81,10.88,10.74,10.87,483200.0,8.0145,8.0663,7.9626,8.0589,483200.0
2009-06-22 09:50:00,10.87,10.88,10.81,10.87,413400.0,8.0589,8.0663,8.0145,8.0589,413400.0
2009-06-22 10:00:00,10.88,10.92,10.84,10.9,449200.0,8.0663,8.096,8.0367,8.0812,449200.0
2009-06-22 10:10:00,10.9,10.96,10.84,10.87,353800.0,8.0812,8.1257,8.0367,8.0589,353800.0
2009-06-22 10:20:00,10.87,10.9,10.85,10.85,297000.0,8.0589,8.0812,8.0441,8.0441,297000.0
2009-06-22 10:30:00,10.85,10.87,10.83,10.83,318000.0,8.0441,8.0589,8.0293,8.0293,318000.0
2009-06-22 10:40:00,10.83,10.91,10.83,10.91,242600.0,8.0293,8.0886,8.0293,8.0886,242600.0
2009-06-22 10:50:00,10.9,10.91,10.86,10.86,183400.0,8.0812,8.0886,8.0515,8.0515,183400.0
2009-06-22 11:00:00,10.85,10.9,10.85,10.9,345400.0,8.0441,8.0812,8.0441,8.0812,345400.0
2009-06-22 11:10:00,10.9,10.96,10.9,10.96,554800.0,8.0812,8.1257,8.0812,8.1257,554800.0
2009-06-22 11:20:00,10.96,10.98,10.95,10.95,562000.0,8.1257,8.1405,8.1182,8.1182,562000.0
2009-06-22 11:30:00,10.95,10.97,10.93,10.96,759000.0,8.1182,8.1331,8.1034,8.1257,759000.0
2009-06-22 11:40:00,10.95,10.99,10.95,10.99,567200.0,8.1182,8.1479,8.1182,8.1479,567200.0
2009-06-22 11:50:00,10.99,10.99,10.96,10.96,336400.0,8.1479,8.1479,8.1257,8.1257,336400.0
2009-06-22 12:00:00,10.96,10.99,10.94,10.99,380600.0,8.1257,8.1479,8.1108,8.1479,380600.0
2009-06-22 12:10:00,10.99,10.99,10.95,10.96,173400.0,8.1479,8.1479,8.1182,8.1257,173400.0
2009-06-22 12:20:00,10.96,11.0,10.96,10.98,207000.0,8.1257,8.1553,8.1257,8.1405,207000.0
2009-06-22 12:30:00,10.98,10.98,10.97,10.98,125200.0,8.1405,8.1405,8.1331,8.1405,125200.0
2009-06-22 12:40:00,10.97,10.99,10.96,10.99,541600.0,8.1331,8.1479,8.1257,8.1479,541600.0
2009-06-22 12:50:00,10.99,10.99,10.97,10.97,371600.0,8.1479,8.1479,8.1331,8.1331,371600.0
2009-06-22 13:00:00,10.97,10.99,10.95,10.99,403800.0,8.1331,8.1479,8.1182,8.1479,403800.0
2009-06-22 13:10:00,10.99,10.99,10.97,10.97,574600.0,8.1479,8.1479,8.1331,8.1331,574600.0
2009-06-22 13:20:00,10.97,10.98,10.95,10.95,364000.0,8.1331,8.1405,8.1182,8.1182,364000.0
2009-06-22 13:30:00,10.95,10.96,10.95,10.96,97200.0,8.1182,8.1257,8.1182,8.1257,97200.0
2009-06-22 13:40:00,10.96,10.97,10.94,10.96,481400.0,8.1257,8.1331,8.1108,8.1257,481400.0
2009-06-22 13:50:00,10.95,10.97,10.95,10.96,387400.0,8.1182,8.1331,8.1182,8.1257,387400.0
2009-06-22 14:00:00,10.96,10.96,10.94,10.94,159800.0,8.1257,8.1257,8.1108,8.1108,159800.0
2009-06-22 14:10:00,10.94,10.97,10.94,10.95,536000.0,8.1108,8.1331,8.1108,8.1182,536000.0
2009-06-22 14:20:00,10.95,10.97,10.94,10.95,457200.0,8.1182,8.1331,8.1108,8.1182,457200.0
2009-06-22 14:30:00,10.95,10.96,10.9,10.93,426400.0,8.1182,8.1257,8.0812,8.1034,426400.0
2009-06-22 14:40:00,10.94,10.96,10.93,10.96,284600.0,8.1108,8.1257,8.1034,8.1257,284600.0
2009-06-22 14:50:00,10.96,11.04,10.96,11.02,598800.0,8.1257,8.185,8.1257,8.1701,598800.0
2009-06-22 15:00:00,11.02,11.02,10.97,10.98,549800.0,8.1701,8.1701,8.1331,8.1405,549800.0
2009-06-22 15:10:00,10.98,10.99,10.95,10.96,512200.0,8.1405,8.1479,8.1182,8.1257,512200.0
2009-06-22 15:20:00,10.96,10.97,10.95,10.96,412800.0,8.1257,8.1331,8.1182,8.1257,412800.0
2009-06-22 15:30:00,10.97,10.97,10.94,10.95,532200.0,8.1331,8.1331,8.1108,8.1182,532200.0
2009-06-22 15:40:00,10.95,10.95,10.9,10.91,844200.0,8.1182,8.1182,8.0812,8.0886,844200.0
2009-06-22 15:50:00,10.92,10.93,10.89,10.9,1142200.0,8.096,8.1034,8.0738,8.0812,1142200.0
2009-06-23 09:30:00,11.08,11.08,10.68,10.96,1946600.0,8.2146,8.2146,7.9181,8.1257,1946600.0
2009-06-23 09:40:00,10.94,10.99,10.83,10.83,952400.0,8.1108,8.1479,8.0293,8.0293,952400.0
2009-06-23 09:50:00,10.83,10.86,10.78,10.84,1138200.0,8.0293,8.0515,7.9922,8.0367,1138200.0
2009-06-23 10:00:00,10.84,10.84,10.74,10.77,1424800.0,8.0367,8.0367,7.9626,7.9848,1424800.0
2009-06-23 10:10:00,10.77,10.78,10.58,10.58,2810400.0,7.9848,7.9922,7.8439,7.8439,2810400.0
2009-06-23 10:20:00,10.58,10.78,10.56,10.71,2269200.0,7.8439,7.9922,7.8291,7.9403,2269200.0
2009-06-23 10:30:00,10.71,10.76,10.65,10.72,810600.0,7.9403,7.9774,7.8958,7.9477,810600.0
2009-06-23 10:40:00,10.72,10.78,10.69,10.73,531600.0,7.9477,7.9922,7.9255,7.9551,531600.0
2009-06-23 10:50:00,10.73,10.81,10.69,10.79,1225800.0,7.9551,8.0145,7.9255,7.9996,1225800.0
2009-06-23 11:00:00,10.79,10.81,10.74,10.74,325600.0,7.9996,8.0145,7.9626,7.9626,325600.0
2009-06-23 11:10:00,10.74,10.78,10.73,10.74,603400.0,7.9626,7.9922,7.9551,7.9626,603400.0
2009-06-23 11:20:00,10.74,10.77,10.72,10.73,375200.0,7.9626,7.9848,7.9477,7.9551,375200.0
2009-06-23 11:30:00,10.74,10.78,10.69,10.77,468000.0,7.9626,7.9922,7.9255,7.9848,468000.0
2009-06-23 11:40:00,10.76,10.85,10.74,10.84,971600.0,7.9774,8.0441,7.9626,8.0367,971600.0
2009-06-23 11:50:00,10.85,10.86,10.81,10.81,562000.0,8.0441,8.0515,8.0145,8.0145,562000.0
2009-06-23 12:00:00,10.81,10.9,10.81,10.9,792000.0,8.0145,8.0812,8.0145,8.0812,792000.0
2009-06-23 12:10:00,10.9,10.9,10.84,10.86,685600.0,8.0812,8.0812,8.0367,8.0515,685600.0
2009-06-23 12:20:00,10.87,10.87,10.81,10.87,355000.0,8.0589,8.0589,8.0145,8.0589,355000.0
2009-06-23 12:30:00,10.87,10.91,10.84,10.88,1135600.0,8.0589,8.0886,8.0367,8.0663,1135600.0
2009-06-23 12:40:00,10.88,10.93,10.88,10.91,576000.0,8.0663,8.1034,8.0663,8.0886,576000.0
2009-06-23 12:50:00,10.91,10.99,10.91,10.99,1061400.0,8.0886,8.1479,8.0886,8.1479,1061400.0
2009-06-23 13:00:00,10.98,11.03,10.95,10.97,642400.0,8.1405,8.1776,8.1182,8.1331,642400.0
2009-06-23 13:10:00,10.97,10.99,10.94,10.97,317000.0,8.1331,8.1479,8.1108,8.1331,317000.0
2009-06-23 13:20:00,10.98,10.99,10.94,10.94,209600.0,8.1405,8.1479,8.1108,8.1108,209600.0
2009-06-23 13:30:00,10.94,10.97,10.93,10.96,561000.0,8.1108,8.1331,8.1034,8.1257,561000.0
2009-06-23 13:40:00,10.96,10.97,10.9,10.94,333000.0,8.1257,8.1331,8.0812,8.1108,333000.0
2009-06-23 13:50:00,10.93,10.97,10.88,10.88,348000.0,8.1034,8.1331,8.0663,8.0663,348000.0
2009-06-23 14:00:00,10.89,10.94,10.88,10.92,241800.0,8.0738,8.1108,8.0663,8.096,241800.0
2009-06-23 14:10:00,10.92,10.97,10.92,10.94,345000.0,8.096,8.1331,8.096,8.1108,345000.0
2009-06-23 14:20:00,10.94,10.99,10.93,10.95,669000.0,8.1108,8.1479,8.1034,8.1182,669000.0
2009-06-23 14:30:00,10.95,10.97,10.91,10.93,371000.0,8.1182,8.1331,8.0886,8.1034,371000.0
2009-06-23 14:40:00,10.93,10.94,10.9,10.92,549000.0,8.1034,8.1108,8.0812,8.096,549000.0
2009-06-23 14:50:00,10.92,10.95,10.89,10.92,723600.0,8.096,8.1182,8.0738,8.096,723600.0
2009-06-23 15:00:00,10.92,10.95,10.9,10.9,541400.0,8.096,8.1182,8.0812,8.0812,541400.0
2009-06-23 15:10:00,10.9,10.94,10.88,10.92,551000.0,8.0812,8.1108,8.0663,8.096,551000.0
2009-06-23 15:20:00,10.92,10.99,10.92,10.99,488000.0,8.096,8.1479,8.096,8.1479,488000.0
2009-06-23 15:30:00,10.99,10.99,10.91,10.91,776800.0,8.1479,8.1479,8.0886,8.0886,776800.0
2009-06-23 15:40:00,10.91,10.93,10.9,10.9,741400.0,8.0886,8.1034,8.0812,8.0812,741400.0
2009-06-23 15:50:00,10.91,10.93,10.88,10.88,1189600.0,8.0886,8.1034,8.0663,8.0663,1189600.0
2009-06-24 09:30:00,10.81,10.88,10.59,10.63,1744000.0,8.0145,8.0663,7.8513,7.881,1744000.0
2009-06-24 09:40:00,10.63,10.72,10.63,10.72,823800.0,7.881,7.9477,7.881,7.9477,823800.0
2009-06-24 09:50:00,10.71,10.74,10.62,10.63,2609600.0,7.9403,7.9626,7.8736,7.881,2609600.0
2009-06-24 10:00:00,10.63,10.68,10.6,10.62,871600.0,7.881,7.9181,7.8588,7.8736,871600.0
2009-06-24 10:10:00,10.62,10.73,10.62,10.71,1419800.0,7.8736,7.9551,7.8736,7.9403,1419800.0
2009-06-24 10:20:00,10.71,10.72,10.67,10.68,1104000.0,7.9403,7.9477,7.9107,7.9181,1104000.0
2009-06-24 10:30:00,10.68,10.71,10.68,10.68,1026800.0,7.9181,7.9403,7.9181,7.9181,1026800.0
2009-06-24 10:40:00,10.68,10.71,10.67,10.68,542200.0,7.9181,7.9403,7.9107,7.9181,542200.0
2009-06-24 10:50:00,10.68,10.69,10.63,10.64,700400.0,7.9181,7.9255,7.881,7.8884,700400.0
2009-06-24 11:00:00,10.64,10.69,10.63,10.67,781800.0,7.8884,7.9255,7.881,7.9107,781800.0
2009-06-24 11:10:00,10.68,10.74,10.67,10.69,787000.0,7.9181,7.9626,7.9107,7.9255,787000.0
2009-06-24 11:20:00,10.69,10.73,10.68,10.72,381800.0,7.9255,7.9551,7.9181,7.9477,381800.0
2009-06-24 11:30:00,10.72,10.73,10.71,10.72,223000.0,7.9477,7.9551,7.9403,7.9477,223000.0
2009-06-24 11:40:00,10.72,10.74,10.72,10.74,275200.0,7.9477,7.9626,7.9477,7.9626,275200.0
2009-06-24 11:50:00,10.74,10.76,10.74,10.74,409200.0,7.9626,7.9774,7.9626,7.9626,409200.0
2009-06-24 12:00:00,10.74,10.78,10.74,10.77,223600.0,7.9626,7.9922,7.9626,7.9848,223600.0
2009-06-24 12:10:00,10.77,10.79,10.74,10.75,338400.0,7.9848,7.9996,7.9626,7.97,338400.0
2009-06-24 12:20:00,10.75,10.76,10.71,10.72,483000.0,7.97,7.9774,7.9403,7.9477,483000.0
2009-06-24 12:30:00,10.72,10.76,10.72,10.75,216400.0,7.9477,7.9774,7.9477,7.97,216400.0
2009-06-24 12:40:00,10.75,10.79,10.74,10.79,747000.0,7.97,7.9996,7.9626,7.9996,747000.0
2009-06-24 12:50:00,10.78,10.81,10.77,10.8,615000.0,7.9922,8.0145,7.9848,8.007,615000.0
2009-06-24 13:00:00,10.8,10.88,10.8,10.88,699400.0,8.007,8.0663,8.007,8.0663,699400.0
2009-06-24 13:10:00,10.88,10.9,10.87,10.9,412800.0,8.0663,8.0812,8.0589,8.0812,412800.0
2009-06-24 13:20:00,10.9,10.95,10.88,10.94,586000.0,8.0812,8.1182,8.0663,8.1108,586000.0
2009-06-24 13:30:00,10.93,10.95,10.91,10.95,476600.0,8.1034,8.1182,8.0886,8.1182,476600.0
2009-06-24 13:40:00,10.95,10.97,10.9,10.91,274000.0,8.1182,8.1331,8.0812,8.0886,274000.0
2009-06-24 13:50:00,10.91,10.94,10.91,10.93,201200.0,8.0886,8.1108,8.0886,8.1034,201200.0
2009-06-24 14:00:00,10.93,11.03,10.93,10.99,918400.0,8.1034,8.1776,8.1034,8.1479,918400.0
2009-06-24 14:10:00,11.0,11.01,10.95,10.97,274200.0,8.1553,8.1627,8.1182,8.1331,274200.0
2009-06-24 14:20:00,10.97,11.01,10.92,10.94,400800.0,8.1331,8.1627,8.096,8.1108,400800.0
2009-06-24 14:30:00,10.95,10.97,10.86,10.87,589200.0,8.1182,8.1331,8.0515,8.0589,589200.0
2009-06-24 14:40:00,10.87,10.88,10.84,10.87,460600.0,8.0589,8.0663,8.0367,8.0589,460600.0
2009-06-24 14:50:00,10.87,10.95,10.87,10.94,714800.0,8.0589,8.1182,8.0589,8.1108,714800.0
2009-06-24 15:00:00,10.95,10.96,10.84,10.86,595400.0,8.1182,8.1257,8.0367,8.0515,595400.0
2009-06-24 15:10:00,10.86,10.93,10.86,10.9,586000.0,8.0515,8.1034,8.0515,8.0812,586000.0
2009-06-24 15:20:00,10.91,10.95,10.9,10.95,461800.0,8.0886,8.1182,8.0812,8.1182,461800.0
2009-06-24 15:30:00,10.94,10.98,10.93,10.93,688400.0,8.1108,8.1405,8.1034,8.1034,688400.0
2009-06-24 15:40:00,10.93,11.0,10.92,10.99,816600.0,8.1034,8.1553,8.096,8.1479,816600.0
2009-06-24 15:50:00,11.0,11.0,10.93,10.94,2353400.0,8.1553,8.1553,8.1034,8.1108,2353400.0
2009-06-25 09:30:00,10.9,10.99,10.89,10.93,501600.0,8.0812,8.1479,8.0738,8.1034,501600.0
2009-06-25 09:40:00,10.93,10.97,10.92,10.96,418000.0,8.1034,8.1331,8.096,8.1257,418000.0
2009-06-25 09:50:00,10.96,11.0,10.95,10.97,542200.0,8.1257,8.1553,8.1182,8.1331,542200.0
2009-06-25 10:00:00,10.97,11.0,10.97,10.98,319600.0,8.1331,8.1553,8.1331,8.1405,319600.0
2009-06-25 10:10:00,10.99,11.04,10.99,11.03,491400.0,8.1479,8.185,8.1479,8.1776,491400.0
2009-06-25 10:20:00,11.03,11.03,11.01,11.03,438600.0,8.1776,8.1776,8.1627,8.1776,438600.0
2009-06-25 10:30:00,11.03,11.04,11.01,11.02,780800.0,8.1776,8.185,8.1627,8.1701,780800.0
2009-06-25 10:40:00,11.02,11.03,10.97,10.99,678800.0,8.1701,8.1776,8.1331,8.1479,678800.0
2009-06-25 10:50:00,10.98,11.01,10.97,10.98,249400.0,8.1405,8.1627,8.1331,8.1405,249400.0
2009-06-25 11:00:00,10.98,11.0,10.97,10.99,188200.0,8.1405,8.1553,8.1331,8.1479,188200.0
2009-06-25 11:10:00,10.99,11.0,10.96,10.97,137800.0,8.1479,8.1553,8.1257,8.1331,137800.0
2009-06-25 11:20:00,10.96,10.97,10.96,10.97,316800.0,8.1257,8.1331,8.1257,8.1331,316800.0
2009-06-25 11:30:00,10.97,10.99,10.97,10.99,348200.0,8.1331,8.1479,8.1331,8.1479,348200.0
2009-06-25 11:40:00,10.99,11.01,10.99,11.0,751800.0,8.1479,8.1627,8.1479,8.1553,751800.0
2009-06-25 11:50:00,10.99,11.03,10.99,11.01,371000.0,8.1479,8.1776,8.1479,8.1627,371000.0
2009-06-25 12:00:00,11.02,11.04,11.0,11.03,535800.0,8.1701,8.185,8.1553,8.1776,535800.0
2009-06-25 12:10:00,11.03,11.05,11.02,11.02,282800.0,8.1776,8.1924,8.1701,8.1701,282800.0
2009-06-25 12:20:00,11.02,11.02,10.99,11.0,85800.0,8.1701,8.1701,8.1479,8.1553,85800.0
2009-06-25 12:30:00,11.0,11.04,11.0,11.01,352200.0,8.1553,8.185,8.1553,8.1627,352200.0
2009-06-25 12:40:00,11.01,11.07,11.01,11.06,293400.0,8.1627,8.2072,8.1627,8.1998,293400.0
2009-06-25 12:50:00,11.06,11.1,11.05,11.1,242000.0,8.1998,8.2295,8.1924,8.2295,242000.0
2009-06-25 13:00:00,11.1,11.13,11.08,11.13,239200.0,8.2295,8.2517,8.2146,8.2517,239200.0
2009-06-25 13:10:00,11.13,11.14,11.11,11.13,598200.0,8.2517,8.2591,8.2369,8.2517,598200.0
2009-06-25 13:20:00,11.13,11.13,11.1,11.1,151600.0,8.2517,8.2517,8.2295,8.2295,151600.0
2009-06-25 13:30:00,11.1,11.11,11.09,11.09,192000.0,8.2295,8.2369,8.222,8.222,192000.0
2009-06-25 13:40:00,11.09,11.09,11.07,11.08,452000.0,8.222,8.222,8.2072,8.2146,452000.0
2009-06-25 13:50:00,11.08,11.11,11.07,11.11,253000.0,8.2146,8.2369,8.2072,8.2369,253000.0
2009-06-25 14:00:00,11.11,11.13,11.1,11.12,295800.0,8.2369,8.2517,8.2295,8.2443,295800.0
2009-06-25 14:10:00,11.12,11.13,11.09,11.09,278600.0,8.2443,8.2517,8.222,8.222,278600.0
2009-06-25 14:20:00,11.1,11.13,11.09,11.11,475800.0,8.2295,8.2517,8.222,8.2369,475800.0
2009-06-25 14:30:00,11.11,11.13,11.1,11.13,950000.0,8.2369,8.2517,8.2295,8.2517,950000.0
2009-06-25 14:40:00,11.13,11.15,11.11,11.13,564000.0,8.2517,8.2665,8.2369,8.2517,564000.0
2009-06-25 14:50:00,11.13,11.15,11.12,11.13,400600.0,8.2517,8.2665,8.2443,8.2517,400600.0
2009-06-25 15:00:00,11.13,11.15,11.12,11.14,542800.0,8.2517,8.2665,8.2443,8.2591,542800.0
2009-06-25 15:10:00,11.13,11.15,11.12,11.14,535600.0,8.2517,8.2665,8.2443,8.2591,535600.0
2009-06-25 15:20:00,11.14,11.16,11.13,11.13,477200.0,8.2591,8.2739,8.2517,8.2517,477200.0
2009-06-25 15:30:00,11.14,11.14,11.11,11.13,723200.0,8.2591,8.2591,8.2369,8.2517,723200.0
2009-06-25 15:40:00,11.13,11.19,11.13,11.19,793800.0,8.2517,8.2962,8.2517,8.2962,793800.0
2009-06-25 15:50:00,11.19,11.19,11.15,11.18,1232800.0,8.2962,8.2962,8.2665,8.2888,1232800.0
2009-06-26 09:30:00,11.16,11.17,11.06,11.12,288400.0,8.2739,8.2814,8.1998,8.2443,288400.0
2009-06-26 09:40:00,11.12,11.19,11.1,11.1,315600.0,8.2443,8.2962,8.2295,8.2295,315600.0
2009-06-26 09:50:00,11.11,11.11,11.04,11.06,425400.0,8.2369,8.2369,8.185,8.1998,425400.0
2009-06-26 10:00:00,11.06,11.12,11.06,11.12,315400.0,8.1998,8.2443,8.1998,8.2443,315400.0
2009-06-26 10:10:00,11.12,11.14,11.1,11.12,190400.0,8.2443,8.2591,8.2295,8.2443,190400.0
2009-06-26 10:20:00,11.12,11.18,11.12,11.13,263200.0,8.2443,8.2888,8.2443,8.2517,263200.0
2009-06-26 10:30:00,11.13,11.14,11.1,11.1,230000.0,8.2517,8.2591,8.2295,8.2295,230000.0
2009-06-26 10:40:00,11.09,11.11,11.08,11.09,139800.0,8.222,8.2369,8.2146,8.222,139800.0
2009-06-26 10:50:00,11.09,11.1,11.06,11.09,164200.0,8.222,8.2295,8.1998,8.222,164200.0
2009-06-26 11:00:00,11.09,11.1,11.06,11.1,189600.0,8.222,8.2295,8.1998,8.2295,189600.0
2009-06-26 11:10:00,11.1,11.11,11.08,11.09,149000.0,8.2295,8.2369,8.2146,8.222,149000.0
2009-06-26 11:20:00,11.09,11.1,11.08,11.08,157800.0,8.222,8.2295,8.2146,8.2146,157800.0
2009-06-26 11:30:00,11.08,11.1,11.07,11.07,87000.0,8.2146,8.2295,8.2072,8.2072,87000.0
2009-06-26 11:40:00,11.07,11.1,11.07,11.09,91400.0,8.2072,8.2295,8.2072,8.222,91400.0
2009-06-26 11:50:00,11.09,11.12,11.09,11.12,153400.0,8.222,8.2443,8.222,8.2443,153400.0
2009-06-26 12:00:00,11.12,11.16,11.11,11.15,225800.0,8.2443,8.2739,8.2369,8.2665,225800.0
2009-06-26 12:10:00,11.15,11.19,11.15,11.19,207200.0,8.2665,8.2962,8.2665,8.2962,207200.0
2009-06-26 12:20:00,11.18,11.21,11.18,11.21,179600.0,8.2888,8.311,8.2888,8.311,179600.0
2009-06-26 12:30:00,11.21,11.22,11.19,11.19,204000.0,8.311,8.3184,8.2962,8.2962,204000.0
2009-06-26 12:40:00,11.19,11.23,11.19,11.22,193600.0,8.2962,8.3258,8.2962,8.3184,193600.0
2009-06-26 12:50:00,11.22,11.23,11.21,11.22,142600.0,8.3184,8.3258,8.311,8.3184,142600.0
2009-06-26 13:00:00,11.22,11.22,11.18,11.19,108800.0,8.3184,8.3184,8.2888,8.2962,108800.0
2009-06-26 13:10:00,11.19,11.19,11.17,11.17,90600.0,8.2962,8.2962,8.2814,8.2814,90600.0
2009-06-26 13:20:00,11.17,11.18,11.15,11.15,102000.0,8.2814,8.2888,8.2665,8.2665,102000.0
2009-06-26 13:30:00,11.15,11.15,11.14,11.15,156800.0,8.2665,8.2665,8.2591,8.2665,156800.0
2009-06-26 13:40:00,11.15,11.17,11.15,11.15,105000.0,8.2665,8.2814,8.2665,8.2665,105000.0
2009-06-26 13:50:00,11.15,11.17,11.14,11.17,189400.0,8.2665,8.2814,8.2591,8.2814,189400.0
2009-06-26 14:00:00,11.17,11.19,11.17,11.19,155000.0,8.2814,8.2962,8.2814,8.2962,155000.0
2009-06-26 14:10:00,11.19,11.19,11.17,11.19,137000.0,8.2962,8.2962,8.2814,8.2962,137000.0
2009-06-26 14:20:00,11.19,11.19,11.15,11.18,145200.0,8.2962,8.2962,8.2665,8.2888,145200.0
2009-06-26 14:30:00,11.18,11.18,11.17,11.17,174600.0,8.2888,8.2888,8.2814,8.2814,174600.0
2009-06-26 14:40:00,11.17,11.19,11.16,11.16,174000.0,8.2814,8.2962,8.2739,8.2739,174000.0
2009-06-26 14:50:00,11.17,11.19,11.15,11.18,466400.0,8.2814,8.2962,8.2665,8.2888,466400.0
2009-06-26 15:00:00,11.18,11.18,11.13,11.15,534200.0,8.2888,8.2888,8.2517,8.2665,534200.0
2009-06-26 15:10:00,11.15,11.15,11.12,11.13,280600.0,8.2665,8.2665,8.2443,8.2517,280600.0
2009-06-26 15:20:00,11.13,11.15,11.12,11.12,276000.0,8.2517,8.2665,8.2443,8.2443,276000.0
2009-06-26 15:30:00,11.13,11.16,11.12,11.15,222800.0,8.2517,8.2739,8.2443,8.2665,222800.0
2009-06-26 15:40:00,11.15,11.23,11.15,11.2,1151200.0,8.2665,8.3258,8.2665,8.3036,1151200.0
2009-06-26 15:50:00,11.2,11.22,11.17,11.17,1196000.0,8.3036,8.3184,8.2814,8.2814,1196000.0
2009-06-29 09:30:00,11.13,11.24,11.11,11.12,281200.0,8.2517,8.3332,8.2369,8.2443,281200.0
2009-06-29 09:40:00,11.12,11.14,11.06,11.07,388600.0,8.2443,8.2591,8.1998,8.2072,388600.0
2009-06-29 09:50:00,11.07,11.1,11.03,11.06,318400.0,8.2072,8.2295,8.1776,8.1998,318400.0
2009-06-29 10:00:00,11.06,11.1,11.03,11.1,427200.0,8.1998,8.2295,8.1776,8.2295,427200.0
2009-06-29 10:10:00,11.1,11.12,11.06,11.1,335400.0,8.2295,8.2443,8.1998,8.2295,335400.0
2009-06-29 10:20:00,11.1,11.17,11.1,11.17,328800.0,8.2295,8.2814,8.2295,8.2814,328800.0
2009-06-29 10:30:00,11.16,11.19,11.15,11.17,268400.0,8.2739,8.2962,8.2665,8.2814,268400.0
2009-06-29 10:40:00,11.17,11.19,11.13,11.15,364200.0,8.2814,8.2962,8.2517,8.2665,364200.0
2009-06-29 10:50:00,11.15,11.17,11.11,11.13,328600.0,8.2665,8.2814,8.2369,8.2517,328600.0
2009-06-29 11:00:00,11.13,11.15,11.12,11.13,112600.0,8.2517,8.2665,8.2443,8.2517,112600.0
2009-06-29 11:10:00,11.13,11.14,11.11,11.12,105800.0,8.2517,8.2591,8.2369,8.2443,105800.0
2009-06-29 11:20:00,11.11,11.13,11.09,11.1,406600.0,8.2369,8.2517,8.222,8.2295,406600.0
2009-06-29 11:30:00,11.1,11.13,11.1,11.11,434800.0,8.2295,8.2517,8.2295,8.2369,434800.0
2009-06-29 11:40:00,11.11,11.11,11.09,11.1,160600.0,8.2369,8.2369,8.222,8.2295,160600.0
2009-06-29 11:50:00,11.09,11.1,11.08,11.08,102000.0,8.222,8.2295,8.2146,8.2146,102000.0
2009-06-29 12:00:00,11.08,11.08,11.06,11.06,329200.0,8.2146,8.2146,8.1998,8.1998,329200.0
2009-06-29 12:10:00,11.06,11.09,11.06,11.09,86400.0,8.1998,8.222,8.1998,8.222,86400.0
2009-06-29 12:20:00,11.09,11.1,11.08,11.1,160800.0,8.222,8.2295,8.2146,8.2295,160800.0
2009-06-29 12:30:00,11.1,11.12,11.09,11.09,201400.0,8.2295,8.2443,8.222,8.222,201400.0
2009-06-29 12:40:00,11.1,11.1,11.09,11.1,73800.0,8.2295,8.2295,8.222,8.2295,73800.0
2009-06-29 12:50:00,11.1,11.1,11.09,11.1,59600.0,8.2295,8.2295,8.222,8.2295,59600.0
2009-06-29 13:00:00,11.1,11.1,11.09,11.09,61200.0,8.2295,8.2295,8.222,8.222,61200.0
2009-06-29 13:10:00,11.09,11.11,11.09,11.1,47400.0,8.222,8.2369,8.222,8.2295,47400.0
2009-06-29 13:20:00,11.11,11.12,11.1,11.1,112200.0,8.2369,8.2443,8.2295,8.2295,112200.0
2009-06-29 13:30:00,11.1,11.11,11.1,11.11,32600.0,8.2295,8.2369,8.2295,8.2369,32600.0
2009-06-29 13:40:00,11.1,11.11,11.09,11.09,46200.0,8.2295,8.2369,8.222,8.222,46200.0
2009-06-29 13:50:00,11.1,11.1,11.09,11.1,56800.0,8.2295,8.2295,8.222,8.2295,56800.0
2009-06-29 14:00:00,11.09,11.1,11.09,11.1,44800.0,8.222,8.2295,8.222,8.2295,44800.0
2009-06-29 14:10:00,11.1,11.1,11.09,11.1,42600.0,8.2295,8.2295,8.222,8.2295,42600.0
2009-06-29 14:20:00,11.09,11.1,11.09,11.09,66200.0,8.222,8.2295,8.222,8.222,66200.0
2009-06-29 14:30:00,11.09,11.1,11.09,11.1,98800.0,8.222,8.2295,8.222,8.2295,98800.0
2009-06-29 14:40:00,11.1,11.1,11.1,11.1,46600.0,8.2295,8.2295,8.2295,8.2295,46600.0
2009-06-29 14:50:00,11.1,11.11,11.1,11.11,358200.0,8.2295,8.2369,8.2295,8.2369,358200.0
2009-06-29 15:00:00,11.11,11.11,11.11,11.11,103200.0,8.2369,8.2369,8.2369,8.2369,103200.0
2009-06-29 15:10:00,11.11,11.12,11.11,11.11,184200.0,8.2369,8.2443,8.2369,8.2369,184200.0
2009-06-29 15:20:00,11.11,11.13,11.11,11.11,237600.0,8.2369,8.2517,8.2369,8.2369,237600.0
2009-06-29 15:30:00,11.11,11.12,11.08,11.09,306800.0,8.2369,8.2443,8.2146,8.222,306800.0
2009-06-29 15:40:00,11.08,11.12,11.08,11.1,330400.0,8.2146,8.2443,8.2146,8.2295,330400.0
2009-06-29 15:50:00,11.1,11.13,11.08,11.11,585800.0,8.2295,8.2517,8.2146,8.2369,585800.0
2009-06-30 09:30:00,11.1,11.15,11.03,11.05,471800.0,8.2295,8.2665,8.1776,8.1924,471800.0
2009-06-30 09:40:00,11.06,11.09,11.05,11.08,446200.0,8.1998,8.222,8.1924,8.2146,446200.0
2009-06-30 09:50:00,11.08,11.15,11.08,11.13,636400.0,8.2146,8.2665,8.2146,8.2517,636400.0
2009-06-30 10:00:00,11.13,11.13,10.97,10.98,1064000.0,8.2517,8.2517,8.1331,8.1405,1064000.0
2009-06-30 10:10:00,10.98,11.01,10.97,10.97,514600.0,8.1405,8.1627,8.1331,8.1331,514600.0
2009-06-30 10:20:00,10.97,10.97,10.93,10.94,359800.0,8.1331,8.1331,8.1034,8.1108,359800.0
2009-06-30 10:30:00,10.94,10.97,10.93,10.97,231200.0,8.1108,8.1331,8.1034,8.1331,231200.0
2009-06-30 10:40:00,10.97,10.97,10.92,10.92,398800.0,8.1331,8.1331,8.096,8.096,398800.0
2009-06-30 10:50:00,10.93,10.96,10.93,10.95,382200.0,8.1034,8.1257,8.1034,8.1182,382200.0
2009-06-30 11:00:00,10.95,11.01,10.95,10.99,430600.0,8.1182,8.1627,8.1182,8.1479,430600.0
2009-06-30 11:10:00,10.99,11.01,10.97,11.01,278600.0,8.1479,8.1627,8.1331,8.1627,278600.0
2009-06-30 11:20:00,11.01,11.02,11.0,11.02,272200.0,8.1627,8.1701,8.1553,8.1701,272200.0
2009-06-30 11:30:00,11.01,11.02,10.95,10.96,256800.0,8.1627,8.1701,8.1182,8.1257,256800.0
2009-06-30 11:40:00,10.96,10.96,10.95,10.96,152200.0,8.1257,8.1257,8.1182,8.1257,152200.0
2009-06-30 11:50:00,10.96,10.97,10.95,10.95,306400.0,8.1257,8.1331,8.1182,8.1182,306400.0
2009-06-30 12:00:00,10.95,10.96,10.93,10.93,267200.0,8.1182,8.1257,8.1034,8.1034,267200.0
2009-06-30 12:10:00,10.93,10.97,10.93,10.97,105800.0,8.1034,8.1331,8.1034,8.1331,105800.0
2009-06-30 12:20:00,10.97,11.01,10.97,11.01,134600.0,8.1331,8.1627,8.1331,8.1627,134600.0
2009-06-30 12:30:00,11.01,11.04,11.01,11.04,114800.0,8.1627,8.185,8.1627,8.185,114800.0
2009-06-30 12:40:00,11.03,11.06,11.02,11.03,318000.0,8.1776,8.1998,8.1701,8.1776,318000.0
2009-06-30 12:50:00,11.03,11.08,11.03,11.08,155400.0,8.1776,8.2146,8.1776,8.2146,155400.0
2009-06-30 13:00:00,11.08,11.08,11.06,11.06,138800.0,8.2146,8.2146,8.1998,8.1998,138800.0
2009-06-30 13:10:00,11.05,11.06,11.05,11.05,77400.0,8.1924,8.1998,8.1924,8.1924,77400.0
2009-06-30 13:20:00,11.05,11.06,11.04,11.05,284800.0,8.1924,8.1998,8.185,8.1924,284800.0
2009-06-30 13:30:00,11.04,11.04,11.02,11.03,131000.0,8.185,8.185,8.1701,8.1776,131000.0
2009-06-30 13:40:00,11.03,11.05,11.02,11.05,116600.0,8.1776,8.1924,8.1701,8.1924,116600.0
2009-06-30 13:50:00,11.05,11.05,11.04,11.05,134000.0,8.1924,8.1924,8.185,8.1924,134000.0
2009-06-30 14:00:00,11.04,11.06,11.04,11.06,179800.0,8.185,8.1998,8.185,8.1998,179800.0
2009-06-30 14:10:00,11.06,11.06,11.02,11.03,502000.0,8.1998,8.1998,8.1701,8.1776,502000.0
2009-06-30 14:20:00,11.04,11.04,11.03,11.03,129800.0,8.185,8.185,8.1776,8.1776,129800.0
2009-06-30 14:30:00,11.04,11.04,11.03,11.04,100800.0,8.185,8.185,8.1776,8.185,100800.0
2009-06-30 14:40:00,11.04,11.04,11.03,11.03,164000.0,8.185,8.185,8.1776,8.1776,164000.0
2009-06-30 14:50:00,11.03,11.04,11.03,11.03,117000.0,8.1776,8.185,8.1776,8.1776,117000.0
2009-06-30 15:00:00,11.04,11.04,11.01,11.02,449200.0,8.185,8.185,8.1627,8.1701,449200.0
2009-06-30 15:10:00,11.02,11.05,11.02,11.05,221400.0,8.1701,8.1924,8.1701,8.1924,221400.0
2009-06-30 15:20:00,11.04,11.07,11.04,11.05,379400.0,8.185,8.2072,8.185,8.1924,379400.0
2009-06-30 15:30:00,11.05,11.06,11.05,11.05,394800.0,8.1924,8.1998,8.1924,8.1924,394800.0
2009-06-30 15:40:00,11.05,11.05,11.02,11.04,721800.0,8.1924,8.1924,8.1701,8.185,721800.0
2009-06-30 15:50:00,11.04,11.04,11.01,11.03,1255200.0,8.185,8.185,8.1627,8.1776,1255200.0
2009-07-01 09:30:00,11.06,11.1,10.99,11.07,318600.0,8.1998,8.2295,8.1479,8.2072,318600.0
2009-07-01 09:40:00,11.07,11.1,11.02,11.04,457200.0,8.2072,8.2295,8.1701,8.185,457200.0
2009-07-01 09:50:00,11.04,11.09,11.03,11.09,532400.0,8.185,8.222,8.1776,8.222,532400.0
2009-07-01 10:00:00,11.08,11.09,11.02,11.03,420400.0,8.2146,8.222,8.1701,8.1776,420400.0
2009-07-01 10:10:00,11.03,11.11,11.03,11.11,281800.0,8.1776,8.2369,8.1776,8.2369,281800.0
2009-07-01 10:20:00,11.11,11.18,11.11,11.17,412600.0,8.2369,8.2888,8.2369,8.2814,412600.0
2009-07-01 10:30:00,11.17,11.17,11.15,11.17,223600.0,8.2814,8.2814,8.2665,8.2814,223600.0
2009-07-01 10:40:00,11.17,11.21,11.16,11.18,446400.0,8.2814,8.311,8.2739,8.2888,446400.0
2009-07-01 10:50:00,11.17,11.18,11.13,11.13,215200.0,8.2814,8.2888,8.2517,8.2517,215200.0
2009-07-01 11:00:00,11.14,11.17,11.13,11.15,141800.0,8.2591,8.2814,8.2517,8.2665,141800.0
2009-07-01 11:10:00,11.15,11.15,11.12,11.13,143200.0,8.2665,8.2665,8.2443,8.2517,143200.0
2009-07-01 11:20:00,11.12,11.13,11.12,11.13,91600.0,8.2443,8.2517,8.2443,8.2517,91600.0
2009-07-01 11:30:00,11.13,11.18,11.13,11.18,158200.0,8.2517,8.2888,8.2517,8.2888,158200.0
2009-07-01 11:40:00,11.17,11.18,11.17,11.17,184400.0,8.2814,8.2888,8.2814,8.2814,184400.0
2009-07-01 11:50:00,11.18,11.18,11.17,11.18,64000.0,8.2888,8.2888,8.2814,8.2888,64000.0
2009-07-01 12:00:00,11.17,11.19,11.17,11.18,129200.0,8.2814,8.2962,8.2814,8.2888,129200.0
2009-07-01 12:10:00,11.19,11.19,11.18,11.19,168600.0,8.2962,8.2962,8.2888,8.2962,168600.0
2009-07-01 12:20:00,11.19,11.19,11.19,11.19,33800.0,8.2962,8.2962,8.2962,8.2962,33800.0
2009-07-01 12:30:00,11.19,11.2,11.18,11.18,140800.0,8.2962,8.3036,8.2888,8.2888,140800.0
2009-07-01 12:40:00,11.18,11.2,11.18,11.2,103200.0,8.2888,8.3036,8.2888,8.3036,103200.0
2009-07-01 12:50:00,11.2,11.2,11.2,11.2,124800.0,8.3036,8.3036,8.3036,8.3036,124800.0
2009-07-01 13:00:00,11.2,11.21,11.2,11.21,260200.0,8.3036,8.311,8.3036,8.311,260200.0
2009-07-01 13:10:00,11.21,11.21,11.21,11.21,205400.0,8.311,8.311,8.311,8.311,205400.0
2009-07-01 13:20:00,11.21,11.21,11.19,11.21,266000.0,8.311,8.311,8.2962,8.311,266000.0
2009-07-01 13:30:00,11.21,11.21,11.2,11.2,117400.0,8.311,8.311,8.3036,8.3036,117400.0
2009-07-01 13:40:00,11.2,11.2,11.18,11.18,131400.0,8.3036,8.3036,8.2888,8.2888,131400.0
2009-07-01 13:50:00,11.18,11.19,11.17,11.17,87000.0,8.2888,8.2962,8.2814,8.2814,87000.0
2009-07-01 14:00:00,11.17,11.17,11.13,11.13,93600.0,8.2814,8.2814,8.2517,8.2517,93600.0
2009-07-01 14:10:00,11.13,11.14,11.13,11.13,63000.0,8.2517,8.2591,8.2517,8.2517,63000.0
2009-07-01 14:20:00,11.13,11.14,11.13,11.13,119800.0,8.2517,8.2591,8.2517,8.2517,119800.0
2009-07-01 14:30:00,11.13,11.14,11.12,11.12,171800.0,8.2517,8.2591,8.2443,8.2443,171800.0
2009-07-01 14:40:00,11.12,11.12,11.1,11.1,292400.0,8.2443,8.2443,8.2295,8.2295,292400.0
2009-07-01 14:50:00,11.1,11.1,11.1,11.1,182000.0,8.2295,8.2295,8.2295,8.2295,182000.0
2009-07-01 15:00:00,11.1,11.15,11.1,11.13,558200.0,8.2295,8.2665,8.2295,8.2517,558200.0
2009-07-01 15:10:00,11.13,11.13,11.1,11.1,167400.0,8.2517,8.2517,8.2295,8.2295,167400.0
2009-07-01 15:20:00,11.1,11.12,11.1,11.11,197200.0,8.2295,8.2443,8.2295,8.2369,197200.0
2009-07-01 15:30:00,11.11,11.12,11.1,11.12,174600.0,8.2369,8.2443,8.2295,8.2443,174600.0
2009-07-01 15:40:00,11.12,11.13,11.11,11.12,322000.0,8.2443,8.2517,8.2369,8.2443,322000.0
2009-07-01 15:50:00,11.12,11.13,11.11,11.11,498600.0,8.2443,8.2517,8.2369,8.2369,498600.0
2009-07-02 09:30:00,11.03,11.09,10.96,11.0,430600.0,8.1776,8.222,8.1257,8.1553,430600.0
2009-07-02 09:40:00,11.0,11.01,10.9,10.92,447600.0,8.1553,8.1627,8.0812,8.096,447600.0
2009-07-02 09:50:00,10.92,10.93,10.85,10.87,847400.0,8.096,8.1034,8.0441,8.0589,847400.0
2009-07-02 10:00:00,10.87,10.9,10.84,10.88,740600.0,8.0589,8.0812,8.0367,8.0663,740600.0
2009-07-02 10:10:00,10.88,10.9,10.83,10.84,369400.0,8.0663,8.0812,8.0293,8.0367,369400.0
2009-07-02 10:20:00,10.83,10.87,10.82,10.87,340400.0,8.0293,8.0589,8.0219,8.0589,340400.0
2009-07-02 10:30:00,10.87,10.88,10.81,10.81,451200.0,8.0589,8.0663,8.0145,8.0145,451200.0
2009-07-02 10:40:00,10.82,10.82,10.8,10.8,162000.0,8.0219,8.0219,8.007,8.007,162000.0
2009-07-02 10:50:00,10.8,10.81,10.77,10.77,414600.0,8.007,8.0145,7.9848,7.9848,414600.0
2009-07-02 11:00:00,10.78,10.78,10.72,10.72,823200.0,7.9922,7.9922,7.9477,7.9477,823200.0
2009-07-02 11:10:00,10.72,10.78,10.72,10.76,457400.0,7.9477,7.9922,7.9477,7.9774,457400.0
2009-07-02 11:20:00,10.77,10.77,10.74,10.74,758600.0,7.9848,7.9848,7.9626,7.9626,758600.0
2009-07-02 11:30:00,10.74,10.75,10.74,10.74,249600.0,7.9626,7.97,7.9626,7.9626,249600.0
2009-07-02 11:40:00,10.74,10.74,10.72,10.72,282800.0,7.9626,7.9626,7.9477,7.9477,282800.0
2009-07-02 11:50:00,10.72,10.75,10.72,10.75,204400.0,7.9477,7.97,7.9477,7.97,204400.0
2009-07-02 12:00:00,10.74,10.76,10.74,10.74,215400.0,7.9626,7.9774,7.9626,7.9626,215400.0
2009-07-02 12:10:00,10.75,10.76,10.74,10.75,200800.0,7.97,7.9774,7.9626,7.97,200800.0
2009-07-02 12:20:00,10.75,10.75,10.74,10.75,177000.0,7.97,7.97,7.9626,7.97,177000.0
2009-07-02 12:30:00,10.75,10.75,10.74,10.74,208200.0,7.97,7.97,7.9626,7.9626,208200.0
2009-07-02 12:40:00,10.74,10.74,10.72,10.74,361600.0,7.9626,7.9626,7.9477,7.9626,361600.0
2009-07-02 12:50:00,10.74,10.74,10.71,10.71,300400.0,7.9626,7.9626,7.9403,7.9403,300400.0
2009-07-02 13:00:00,10.72,10.72,10.71,10.72,250000.0,7.9477,7.9477,7.9403,7.9477,250000.0
2009-07-02 13:10:00,10.72,10.72,10.72,10.72,232600.0,7.9477,7.9477,7.9477,7.9477,232600.0
2009-07-02 13:20:00,10.72,10.73,10.72,10.72,214600.0,7.9477,7.9551,7.9477,7.9477,214600.0
2009-07-02 13:30:00,10.72,10.72,10.71,10.72,218200.0,7.9477,7.9477,7.9403,7.9477,218200.0
2009-07-02 13:40:00,10.72,10.72,10.69,10.69,367800.0,7.9477,7.9477,7.9255,7.9255,367800.0
2009-07-02 13:50:00,10.69,10.7,10.68,10.68,193600.0,7.9255,7.9329,7.9181,7.9181,193600.0
2009-07-02 14:00:00,10.68,10.71,10.68,10.71,267000.0,7.9181,7.9403,7.9181,7.9403,267000.0
2009-07-02 14:10:00,10.71,10.72,10.68,10.69,356200.0,7.9403,7.9477,7.9181,7.9255,356200.0
2009-07-02 14:20:00,10.69,10.69,10.68,10.68,242000.0,7.9255,7.9255,7.9181,7.9181,242000.0
2009-07-02 14:30:00,10.68,10.7,10.67,10.69,525600.0,7.9181,7.9329,7.9107,7.9255,525600.0
2009-07-02 14:40:00,10.69,10.7,10.68,10.7,307000.0,7.9255,7.9329,7.9181,7.9329,307000.0
2009-07-02 14:50:00,10.7,10.71,10.69,10.7,406000.0,7.9329,7.9403,7.9255,7.9329,406000.0
2009-07-02 15:00:00,10.7,10.72,10.69,10.72,406600.0,7.9329,7.9477,7.9255,7.9477,406600.0
2009-07-02 15:10:00,10.72,10.74,10.71,10.74,243600.0,7.9477,7.9626,7.9403,7.9626,243600.0
2009-07-02 15:20:00,10.74,10.74,10.69,10.69,765000.0,7.9626,7.9626,7.9255,7.9255,765000.0
2009-07-02 15:30:00,10.69,10.72,10.69,10.7,896200.0,7.9255,7.9477,7.9255,7.9329,896200.0
2009-07-02 15:40:00,10.7,10.71,10.68,10.7,771000.0,7.9329,7.9403,7.9181,7.9329,771000.0
2009-07-02 15:50:00,10.7,10.7,10.64,10.65,1505000.0,7.9329,7.9329,7.8884,7.8958,1505000.0
2009-07-06 09:30:00,10.58,10.74,10.56,10.72,659600.0,7.8439,7.9626,7.8291,7.9477,659600.0
2009-07-06 09:40:00,10.72,10.77,10.67,10.76,482400.0,7.9477,7.9848,7.9107,7.9774,482400.0
2009-07-06 09:50:00,10.76,10.77,10.72,10.72,716400.0,7.9774,7.9848,7.9477,7.9477,716400.0
2009-07-06 10:00:00,10.73,10.73,10.65,10.69,548800.0,7.9551,7.9551,7.8958,7.9255,548800.0
2009-07-06 10:10:00,10.69,10.71,10.65,10.65,462800.0,7.9255,7.9403,7.8958,7.8958,462800.0
2009-07-06 10:20:00,10.65,10.67,10.63,10.65,506000.0,7.8958,7.9107,7.881,7.8958,506000.0
2009-07-06 10:30:00,10.65,10.68,10.63,10.66,338400.0,7.8958,7.9181,7.881,7.9032,338400.0
2009-07-06 10:40:00,10.66,10.7,10.65,10.7,209800.0,7.9032,7.9329,7.8958,7.9329,209800.0
2009-07-06 10:50:00,10.7,10.71,10.68,10.7,347600.0,7.9329,7.9403,7.9181,7.9329,347600.0
2009-07-06 11:00:00,10.7,10.71,10.68,10.68,181600.0,7.9329,7.9403,7.9181,7.9181,181600.0
2009-07-06 11:10:00,10.68,10.7,10.68,10.7,137600.0,7.9181,7.9329,7.9181,7.9329,137600.0
2009-07-06 11:20:00,10.7,10.72,10.7,10.72,226800.0,7.9329,7.9477,7.9329,7.9477,226800.0
2009-07-06 11:30:00,10.72,10.72,10.71,10.72,140600.0,7.9477,7.9477,7.9403,7.9477,140600.0
2009-07-06 11:40:00,10.71,10.72,10.71,10.71,170200.0,7.9403,7.9477,7.9403,7.9403,170200.0
2009-07-06 11:50:00,10.71,10.71,10.68,10.68,206800.0,7.9403,7.9403,7.9181,7.9181,206800.0
2009-07-06 12:00:00,10.68,10.68,10.67,10.67,71000.0,7.9181,7.9181,7.9107,7.9107,71000.0
2009-07-06 12:10:00,10.67,10.7,10.67,10.69,72000.0,7.9107,7.9329,7.9107,7.9255,72000.0
2009-07-06 12:20:00,10.69,10.7,10.69,10.69,73800.0,7.9255,7.9329,7.9255,7.9255,73800.0
2009-07-06 12:30:00,10.69,10.69,10.67,10.67,133000.0,7.9255,7.9255,7.9107,7.9107,133000.0
2009-07-06 12:40:00,10.67,10.69,10.67,10.69,101400.0,7.9107,7.9255,7.9107,7.9255,101400.0
2009-07-06 12:50:00,10.69,10.71,10.69,10.71,168800.0,7.9255,7.9403,7.9255,7.9403,168800.0
2009-07-06 13:00:00,10.71,10.72,10.71,10.72,85200.0,7.9403,7.9477,7.9403,7.9477,85200.0
2009-07-06 13:10:00,10.72,10.75,10.72,10.74,128000.0,7.9477,7.97,7.9477,7.9626,128000.0
2009-07-06 13:20:00,10.74,10.74,10.74,10.74,77200.0,7.9626,7.9626,7.9626,7.9626,77200.0
2009-07-06 13:30:00,10.74,10.74,10.71,10.72,246200.0,7.9626,7.9626,7.9403,7.9477,246200.0
2009-07-06 13:40:00,10.72,10.72,10.69,10.69,277600.0,7.9477,7.9477,7.9255,7.9255,277600.0
2009-07-06 13:50:00,10.7,10.71,10.69,10.71,115200.0,7.9329,7.9403,7.9255,7.9403,115200.0
2009-07-06 14:00:00,10.71,10.72,10.7,10.72,161400.0,7.9403,7.9477,7.9329,7.9477,161400.0
2009-07-06 14:10:00,10.72,10.72,10.72,10.72,89000.0,7.9477,7.9477,7.9477,7.9477,89000.0
2009-07-06 14:20:00,10.72,10.72,10.72,10.72,62000.0,7.9477,7.9477,7.9477,7.9477,62000.0
2009-07-06 14:30:00,10.72,10.76,10.72,10.76,184800.0,7.9477,7.9774,7.9477,7.9774,184800.0
2009-07-06 14:40:00,10.76,10.77,10.75,10.77,161000.0,7.9774,7.9848,7.97,7.9848,161000.0
2009-07-06 14:50:00,10.77,10.78,10.76,10.77,338800.0,7.9848,7.9922,7.9774,7.9848,338800.0
2009-07-06 15:00:00,10.77,10.8,10.76,10.79,430400.0,7.9848,8.007,7.9774,7.9996,430400.0
2009-07-06 15:10:00,10.79,10.79,10.74,10.76,233200.0,7.9996,7.9996,7.9626,7.9774,233200.0
2009-07-06 15:20:00,10.76,10.77,10.74,10.76,355000.0,7.9774,7.9848,7.9626,7.9774,355000.0
2009-07-06 15:30:00,10.76,10.77,10.74,10.76,473200.0,7.9774,7.9848,7.9626,7.9774,473200.0
2009-07-06 15:40:00,10.76,10.82,10.75,10.8,584600.0,7.9774,8.0219,7.97,8.007,584600.0
2009-07-06 15:50:00,10.8,10.81,10.78,10.79,775000.0,8.007,8.0145,7.9922,7.9996,775000.0
2009-07-07 09:30:00,10.9,10.91,10.76,10.78,616200.0,8.0812,8.0886,7.9774,7.9922,616200.0
2009-07-07 09:40:00,10.78,10.8,10.74,10.76,676200.0,7.9922,8.007,7.9626,7.9774,676200.0
2009-07-07 09:50:00,10.76,10.87,10.76,10.87,582600.0,7.9774,8.0589,7.9774,8.0589,582600.0
2009-07-07 10:00:00,10.86,10.89,10.85,10.88,757600.0,8.0515,8.0738,8.0441,8.0663,757600.0
2009-07-07 10:10:00,10.88,10.88,10.81,10.81,435800.0,8.0663,8.0663,8.0145,8.0145,435800.0
2009-07-07 10:20:00,10.81,10.85,10.8,10.84,506200.0,8.0145,8.0441,8.007,8.0367,506200.0
2009-07-07 10:30:00,10.84,10.85,10.81,10.84,376400.0,8.0367,8.0441,8.0145,8.0367,376400.0
2009-07-07 10:40:00,10.83,10.88,10.83,10.86,450600.0,8.0293,8.0663,8.0293,8.0515,450600.0
2009-07-07 10:50:00,10.86,10.87,10.82,10.82,516000.0,8.0515,8.0589,8.0219,8.0219,516000.0
2009-07-07 11:00:00,10.83,10.85,10.81,10.84,284400.0,8.0293,8.0441,8.0145,8.0367,284400.0
2009-07-07 11:10:00,10.84,10.84,10.81,10.81,259800.0,8.0367,8.0367,8.0145,8.0145,259800.0
2009-07-07 11:20:00,10.82,10.83,10.8,10.81,226400.0,8.0219,8.0293,8.007,8.0145,226400.0
2009-07-07 11:30:00,10.81,10.81,10.77,10.77,157800.0,8.0145,8.0145,7.9848,7.9848,157800.0
2009-07-07 11:40:00,10.77,10.79,10.76,10.77,192000.0,7.9848,7.9996,7.9774,7.9848,192000.0
2009-07-07 11:50:00,10.76,10.81,10.76,10.8,180600.0,7.9774,8.0145,7.9774,8.007,180600.0
2009-07-07 12:00:00,10.8,10.8,10.77,10.78,191800.0,8.007,8.007,7.9848,7.9922,191800.0
2009-07-07 12:10:00,10.78,10.78,10.76,10.76,123600.0,7.9922,7.9922,7.9774,7.9774,123600.0
2009-07-07 12:20:00,10.76,10.78,10.76,10.78,196600.0,7.9774,7.9922,7.9774,7.9922,196600.0
2009-07-07 12:30:00,10.78,10.79,10.76,10.76,183600.0,7.9922,7.9996,7.9774,7.9774,183600.0
2009-07-07 12:40:00,10.76,10.76,10.75,10.76,45400.0,7.9774,7.9774,7.97,7.9774,45400.0
2009-07-07 12:50:00,10.76,10.79,10.75,10.79,151400.0,7.9774,7.9996,7.97,7.9996,151400.0
2009-07-07 13:00:00,10.79,10.81,10.78,10.81,202200.0,7.9996,8.0145,7.9922,8.0145,202200.0
2009-07-07 13:10:00,10.8,10.83,10.8,10.81,228400.0,8.007,8.0293,8.007,8.0145,228400.0
2009-07-07 13:20:00,10.81,10.82,10.79,10.79,184800.0,8.0145,8.0219,7.9996,7.9996,184800.0
2009-07-07 13:30:00,10.79,10.8,10.77,10.77,161800.0,7.9996,8.007,7.9848,7.9848,161800.0
2009-07-07 13:40:00,10.77,10.77,10.76,10.76,190800.0,7.9848,7.9848,7.9774,7.9774,190800.0
2009-07-07 13:50:00,10.77,10.77,10.74,10.74,168400.0,7.9848,7.9848,7.9626,7.9626,168400.0
2009-07-07 14:00:00,10.74,10.75,10.72,10.72,105800.0,7.9626,7.97,7.9477,7.9477,105800.0
2009-07-07 14:10:00,10.72,10.74,10.71,10.71,85200.0,7.9477,7.9626,7.9403,7.9403,85200.0
2009-07-07 14:20:00,10.71,10.74,10.71,10.73,122800.0,7.9403,7.9626,7.9403,7.9551,122800.0
2009-07-07 14:30:00,10.72,10.74,10.71,10.72,151200.0,7.9477,7.9626,7.9403,7.9477,151200.0
2009-07-07 14:40:00,10.72,10.73,10.7,10.71,157200.0,7.9477,7.9551,7.9329,7.9403,157200.0
2009-07-07 14:50:00,10.7,10.72,10.68,10.71,172200.0,7.9329,7.9477,7.9181,7.9403,172200.0
2009-07-07 15:00:00,10.71,10.72,10.63,10.67,438200.0,7.9403,7.9477,7.881,7.9107,438200.0
2009-07-07 15:10:00,10.67,10.7,10.67,10.69,292000.0,7.9107,7.9329,7.9107,7.9255,292000.0
2009-07-07 15:20:00,10.7,10.7,10.65,10.7,190400.0,7.9329,7.9329,7.8958,7.9329,190400.0
2009-07-07 15:30:00,10.7,10.71,10.69,10.69,174800.0,7.9329,7.9403,7.9255,7.9255,174800.0
2009-07-07 15:40:00,10.7,10.71,10.65,10.65,628000.0,7.9329,7.9403,7.8958,7.8958,628000.0
2009-07-07 15:50:00,10.65,10.67,10.65,10.65,688400.0,7.8958,7.9107,7.8958,7.8958,688400.0
2009-07-08 09:30:00,10.72,10.75,10.68,10.73,359200.0,7.9477,7.97,7.9181,7.9551,359200.0
2009-07-08 09:40:00,10.73,10.81,10.73,10.81,377600.0,7.9551,8.0145,7.9551,8.0145,377600.0
2009-07-08 09:50:00,10.81,10.83,10.79,10.81,505000.0,8.0145,8.0293,7.9996,8.0145,505000.0
2009-07-08 10:00:00,10.81,10.89,10.81,10.88,592800.0,8.0145,8.0738,8.0145,8.0663,592800.0
2009-07-08 10:10:00,10.88,10.88,10.87,10.88,412000.0,8.0663,8.0663,8.0589,8.0663,412000.0
2009-07-08 10:20:00,10.88,10.9,10.88,10.88,279200.0,8.0663,8.0812,8.0663,8.0663,279200.0
2009-07-08 10:30:00,10.88,10.88,10.83,10.85,834400.0,8.0663,8.0663,8.0293,8.0441,834400.0
2009-07-08 10:40:00,10.85,10.86,10.83,10.83,497400.0,8.0441,8.0515,8.0293,8.0293,497400.0
2009-07-08 10:50:00,10.83,10.84,10.81,10.83,320800.0,8.0293,8.0367,8.0145,8.0293,320800.0
2009-07-08 11:00:00,10.83,10.83,10.81,10.82,125400.0,8.0293,8.0293,8.0145,8.0219,125400.0
2009-07-08 11:10:00,10.82,10.83,10.79,10.81,487200.0,8.0219,8.0293,7.9996,8.0145,487200.0
2009-07-08 11:20:00,10.81,10.81,10.79,10.8,174600.0,8.0145,8.0145,7.9996,8.007,174600.0
2009-07-08 11:30:00,10.8,10.82,10.79,10.81,232200.0,8.007,8.0219,7.9996,8.0145,232200.0
2009-07-08 11:40:00,10.81,10.83,10.81,10.83,258200.0,8.0145,8.0293,8.0145,8.0293,258200.0
2009-07-08 11:50:00,10.82,10.82,10.8,10.81,404000.0,8.0219,8.0219,8.007,8.0145,404000.0
2009-07-08 12:00:00,10.82,10.83,10.81,10.82,267800.0,8.0219,8.0293,8.0145,8.0219,267800.0
2009-07-08 12:10:00,10.82,10.83,10.77,10.79,285000.0,8.0219,8.0293,7.9848,7.9996,285000.0
2009-07-08 12:20:00,10.78,10.79,10.76,10.77,145000.0,7.9922,7.9996,7.9774,7.9848,145000.0
2009-07-08 12:30:00,10.77,10.78,10.77,10.78,182800.0,7.9848,7.9922,7.9848,7.9922,182800.0
2009-07-08 12:40:00,10.78,10.78,10.77,10.77,99200.0,7.9922,7.9922,7.9848,7.9848,99200.0
2009-07-08 12:50:00,10.77,10.79,10.77,10.78,329200.0,7.9848,7.9996,7.9848,7.9922,329200.0
2009-07-08 13:00:00,10.78,10.78,10.76,10.77,436800.0,7.9922,7.9922,7.9774,7.9848,436800.0
2009-07-08 13:10:00,10.77,10.77,10.77,10.77,198800.0,7.9848,7.9848,7.9848,7.9848,198800.0
2009-07-08 13:20:00,10.77,10.8,10.76,10.79,586600.0,7.9848,8.007,7.9774,7.9996,586600.0
2009-07-08 13:30:00,10.79,10.81,10.79,10.81,220400.0,7.9996,8.0145,7.9996,8.0145,220400.0
2009-07-08 13:40:00,10.81,10.83,10.8,10.83,207200.0,8.0145,8.0293,8.007,8.0293,207200.0
2009-07-08 13:50:00,10.83,10.87,10.83,10.87,508200.0,8.0293,8.0589,8.0293,8.0589,508200.0
2009-07-08 14:00:00,10.87,10.88,10.84,10.86,741600.0,8.0589,8.0663,8.0367,8.0515,741600.0
2009-07-08 14:10:00,10.86,10.88,10.86,10.86,368000.0,8.0515,8.0663,8.0515,8.0515,368000.0
2009-07-08 14:20:00,10.86,10.88,10.86,10.88,378400.0,8.0515,8.0663,8.0515,8.0663,378400.0
2009-07-08 14:30:00,10.88,10.88,10.86,10.88,263800.0,8.0663,8.0663,8.0515,8.0663,263800.0
2009-07-08 14:40:00,10.87,10.88,10.86,10.87,203000.0,8.0589,8.0663,8.0515,8.0589,203000.0
2009-07-08 14:50:00,10.87,10.9,10.86,10.9,910200.0,8.0589,8.0812,8.0515,8.0812,910200.0
2009-07-08 15:00:00,10.89,10.94,10.89,10.93,804200.0,8.0738,8.1108,8.0738,8.1034,804200.0
2009-07-08 15:10:00,10.93,10.93,10.92,10.92,701800.0,8.1034,8.1034,8.096,8.096,701800.0
2009-07-08 15:20:00,10.92,10.93,10.88,10.9,529600.0,8.096,8.1034,8.0663,8.0812,529600.0
2009-07-08 15:30:00,10.9,10.92,10.9,10.92,521800.0,8.0812,8.096,8.0812,8.096,521800.0
2009-07-08 15:40:00,10.92,10.94,10.91,10.93,1093800.0,8.096,8.1108,8.0886,8.1034,1093800.0
2009-07-08 15:50:00,10.93,10.93,10.91,10.92,1478800.0,8.1034,8.1034,8.0886,8.096,1478800.0
2009-07-09 09:30:00,10.89,10.89,10.8,10.81,443200.0,8.0738,8.0738,8.007,8.0145,443200.0
2009-07-09 09:40:00,10.81,10.84,10.77,10.84,353200.0,8.0145,8.0367,7.9848,8.0367,353200.0
2009-07-09 09:50:00,10.84,10.88,10.83,10.86,457800.0,8.0367,8.0663,8.0293,8.0515,457800.0
2009-07-09 10:00:00,10.87,10.9,10.84,10.9,431000.0,8.0589,8.0812,8.0367,8.0812,431000.0
2009-07-09 10:10:00,10.9,10.9,10.88,10.9,267200.0,8.0812,8.0812,8.0663,8.0812,267200.0
2009-07-09 10:20:00,10.9,10.91,10.82,10.86,488600.0,8.0812,8.0886,8.0219,8.0515,488600.0
2009-07-09 10:30:00,10.85,10.86,10.82,10.83,297800.0,8.0441,8.0515,8.0219,8.0293,297800.0
2009-07-09 10:40:00,10.83,10.88,10.81,10.81,206200.0,8.0293,8.0663,8.0145,8.0145,206200.0
2009-07-09 10:50:00,10.81,10.84,10.81,10.84,95600.0,8.0145,8.0367,8.0145,8.0367,95600.0
2009-07-09 11:00:00,10.84,10.84,10.76,10.77,185000.0,8.0367,8.0367,7.9774,7.9848,185000.0
2009-07-09 11:10:00,10.76,10.79,10.76,10.78,261600.0,7.9774,7.9996,7.9774,7.9922,261600.0
2009-07-09 11:20:00,10.79,10.83,10.78,10.81,88800.0,7.9996,8.0293,7.9922,8.0145,88800.0
2009-07-09 11:30:00,10.81,10.81,10.78,10.8,222000.0,8.0145,8.0145,7.9922,8.007,222000.0
2009-07-09 11:40:00,10.8,10.83,10.8,10.81,141000.0,8.007,8.0293,8.007,8.0145,141000.0
2009-07-09 11:50:00,10.81,10.82,10.79,10.81,95600.0,8.0145,8.0219,7.9996,8.0145,95600.0
2009-07-09 12:00:00,10.81,10.81,10.79,10.79,90800.0,8.0145,8.0145,7.9996,7.9996,90800.0
2009-07-09 12:10:00,10.79,10.8,10.78,10.8,164800.0,7.9996,8.007,7.9922,8.007,164800.0
2009-07-09 12:20:00,10.8,10.81,10.79,10.79,94800.0,8.007,8.0145,7.9996,7.9996,94800.0
2009-07-09 12:30:00,10.79,10.79,10.77,10.78,153800.0,7.9996,7.9996,7.9848,7.9922,153800.0
2009-07-09 12:40:00,10.78,10.79,10.77,10.78,136800.0,7.9922,7.9996,7.9848,7.9922,136800.0
2009-07-09 12:50:00,10.78,10.78,10.76,10.77,154400.0,7.9922,7.9922,7.9774,7.9848,154400.0
2009-07-09 13:00:00,10.77,10.79,10.76,10.77,163200.0,7.9848,7.9996,7.9774,7.9848,163200.0
2009-07-09 13:10:00,10.77,10.8,10.76,10.79,399800.0,7.9848,8.007,7.9774,7.9996,399800.0
2009-07-09 13:20:00,10.79,10.81,10.78,10.81,136600.0,7.9996,8.0145,7.9922,8.0145,136600.0
2009-07-09 13:30:00,10.81,10.82,10.79,10.79,208800.0,8.0145,8.0219,7.9996,7.9996,208800.0
2009-07-09 13:40:00,10.79,10.8,10.79,10.8,144800.0,7.9996,8.007,7.9996,8.007,144800.0
2009-07-09 13:50:00,10.8,10.81,10.79,10.8,126400.0,8.007,8.0145,7.9996,8.007,126400.0
2009-07-09 14:00:00,10.79,10.8,10.79,10.79,131800.0,7.9996,8.007,7.9996,7.9996,131800.0
2009-07-09 14:10:00,10.79,10.81,10.78,10.8,488600.0,7.9996,8.0145,7.9922,8.007,488600.0
2009-07-09 14:20:00,10.8,10.8,10.8,10.8,275800.0,8.007,8.007,8.007,8.007,275800.0
2009-07-09 14:30:00,10.8,10.81,10.77,10.78,236200.0,8.007,8.0145,7.9848,7.9922,236200.0
2009-07-09 14:40:00,10.78,10.78,10.77,10.77,162600.0,7.9922,7.9922,7.9848,7.9848,162600.0
2009-07-09 14:50:00,10.77,10.78,10.76,10.76,161000.0,7.9848,7.9922,7.9774,7.9774,161000.0
2009-07-09 15:00:00,10.76,10.76,10.69,10.69,858000.0,7.9774,7.9774,7.9255,7.9255,858000.0
2009-07-09 15:10:00,10.7,10.71,10.69,10.71,560600.0,7.9329,7.9403,7.9255,7.9403,560600.0
2009-07-09 15:20:00,10.71,10.72,10.69,10.72,609200.0,7.9403,7.9477,7.9255,7.9477,609200.0
2009-07-09 15:30:00,10.72,10.72,10.71,10.71,390400.0,7.9477,7.9477,7.9403,7.9403,390400.0
2009-07-09 15:40:00,10.71,10.74,10.71,10.74,761600.0,7.9403,7.9626,7.9403,7.9626,761600.0
2009-07-09 15:50:00,10.74,10.74,10.7,10.71,1271200.0,7.9626,7.9626,7.9329,7.9403,1271200.0
2009-07-10 09:30:00,10.69,10.81,10.69,10.77,264200.0,7.9255,8.0145,7.9255,7.9848,264200.0
2009-07-10 09:40:00,10.77,10.79,10.72,10.79,382800.0,7.9848,7.9996,7.9477,7.9996,382800.0
2009-07-10 09:50:00,10.79,10.83,10.72,10.74,476600.0,7.9996,8.0293,7.9477,7.9626,476600.0
2009-07-10 10:00:00,10.73,10.76,10.63,10.76,346200.0,7.9551,7.9774,7.881,7.9774,346200.0
2009-07-10 10:10:00,10.76,10.85,10.63,10.83,477000.0,7.9774,8.0441,7.881,8.0293,477000.0
2009-07-10 10:20:00,10.84,10.86,10.83,10.84,353400.0,8.0367,8.0515,8.0293,8.0367,353400.0
2009-07-10 10:30:00,10.84,10.85,10.8,10.81,257600.0,8.0367,8.0441,8.007,8.0145,257600.0
2009-07-10 10:40:00,10.81,10.82,10.78,10.79,219600.0,8.0145,8.0219,7.9922,7.9996,219600.0
2009-07-10 10:50:00,10.79,10.83,10.79,10.83,106200.0,7.9996,8.0293,7.9996,8.0293,106200.0
2009-07-10 11:00:00,10.82,10.83,10.8,10.8,133400.0,8.0219,8.0293,8.007,8.007,133400.0
2009-07-10 11:10:00,10.8,10.8,10.79,10.8,170000.0,8.007,8.007,7.9996,8.007,170000.0
2009-07-10 11:20:00,10.8,10.8,10.76,10.78,159600.0,8.007,8.007,7.9774,7.9922,159600.0
2009-07-10 11:30:00,10.78,10.78,10.75,10.76,91400.0,7.9922,7.9922,7.97,7.9774,91400.0
2009-07-10 11:40:00,10.76,10.81,10.74,10.81,236000.0,7.9774,8.0145,7.9626,8.0145,236000.0
2009-07-10 11:50:00,10.81,10.84,10.81,10.83,158800.0,8.0145,8.0367,8.0145,8.0293,158800.0
2009-07-10 12:00:00,10.83,10.86,10.78,10.85,340600.0,8.0293,8.0515,7.9922,8.0441,340600.0
2009-07-10 12:10:00,10.85,10.86,10.85,10.85,151600.0,8.0441,8.0515,8.0441,8.0441,151600.0
2009-07-10 12:20:00,10.86,10.86,10.85,10.86,63400.0,8.0515,8.0515,8.0441,8.0515,63400.0
2009-07-10 12:30:00,10.86,10.87,10.85,10.87,181400.0,8.0515,8.0589,8.0441,8.0589,181400.0
2009-07-10 12:40:00,10.87,10.88,10.83,10.85,215400.0,8.0589,8.0663,8.0293,8.0441,215400.0
2009-07-10 12:50:00,10.85,10.85,10.82,10.82,104800.0,8.0441,8.0441,8.0219,8.0219,104800.0
2009-07-10 13:00:00,10.83,10.83,10.81,10.81,101800.0,8.0293,8.0293,8.0145,8.0145,101800.0
2009-07-10 13:10:00,10.81,10.83,10.8,10.83,94000.0,8.0145,8.0293,8.007,8.0293,94000.0
2009-07-10 13:20:00,10.83,10.83,10.8,10.8,106800.0,8.0293,8.0293,8.007,8.007,106800.0
2009-07-10 13:30:00,10.81,10.81,10.79,10.81,175600.0,8.0145,8.0145,7.9996,8.0145,175600.0
2009-07-10 13:40:00,10.81,10.83,10.81,10.83,76600.0,8.0145,8.0293,8.0145,8.0293,76600.0
2009-07-10 13:50:00,10.83,10.83,10.83,10.83,70400.0,8.0293,8.0293,8.0293,8.0293,70400.0
2009-07-10 14:00:00,10.83,10.83,10.83,10.83,65400.0,8.0293,8.0293,8.0293,8.0293,65400.0
2009-07-10 14:10:00,10.83,10.83,10.81,10.83,193200.0,8.0293,8.0293,8.0145,8.0293,193200.0
2009-07-10 14:20:00,10.83,10.83,10.82,10.83,143400.0,8.0293,8.0293,8.0219,8.0293,143400.0
2009-07-10 14:30:00,10.83,10.85,10.82,10.84,294400.0,8.0293,8.0441,8.0219,8.0367,294400.0
2009-07-10 14:40:00,10.84,10.84,10.83,10.84,154000.0,8.0367,8.0367,8.0293,8.0367,154000.0
2009-07-10 14:50:00,10.84,10.85,10.83,10.85,294800.0,8.0367,8.0441,8.0293,8.0441,294800.0
2009-07-10 15:00:00,10.85,10.85,10.8,10.81,545200.0,8.0441,8.0441,8.007,8.0145,545200.0
2009-07-10 15:10:00,10.81,10.84,10.81,10.84,585600.0,8.0145,8.0367,8.0145,8.0367,585600.0
2009-07-10 15:20:00,10.83,10.85,10.81,10.84,384800.0,8.0293,8.0441,8.0145,8.0367,384800.0
2009-07-10 15:30:00,10.84,10.84,10.81,10.83,313800.0,8.0367,8.0367,8.0145,8.0293,313800.0
2009-07-10 15:40:00,10.83,10.87,10.83,10.87,394800.0,8.0293,8.0589,8.0293,8.0589,394800.0
2009-07-10 15:50:00,10.87,10.87,10.83,10.83,843000.0,8.0589,8.0589,8.0293,8.0293,843000.0
2009-07-13 09:30:00,10.84,10.9,10.81,10.85,241000.0,8.0367,8.0812,8.0145,8.0441,241000.0
2009-07-13 09:40:00,10.85,10.86,10.79,10.84,228400.0,8.0441,8.0515,7.9996,8.0367,228400.0
2009-07-13 09:50:00,10.84,10.85,10.81,10.82,531800.0,8.0367,8.0441,8.0145,8.0219,531800.0
2009-07-13 10:00:00,10.82,10.85,10.76,10.78,394200.0,8.0219,8.0441,7.9774,7.9922,394200.0
2009-07-13 10:10:00,10.79,10.8,10.77,10.79,418800.0,7.9996,8.007,7.9848,7.9996,418800.0
2009-07-13 10:20:00,10.79,10.79,10.76,10.78,255400.0,7.9996,7.9996,7.9774,7.9922,255400.0
2009-07-13 10:30:00,10.78,10.8,10.76,10.78,383800.0,7.9922,8.007,7.9774,7.9922,383800.0
2009-07-13 10:40:00,10.78,10.79,10.77,10.79,241600.0,7.9922,7.9996,7.9848,7.9996,241600.0
2009-07-13 10:50:00,10.79,10.81,10.78,10.8,478400.0,7.9996,8.0145,7.9922,8.007,478400.0
2009-07-13 11:00:00,10.8,10.83,10.79,10.8,169600.0,8.007,8.0293,7.9996,8.007,169600.0
2009-07-13 11:10:00,10.81,10.81,10.8,10.8,57600.0,8.0145,8.0145,8.007,8.007,57600.0
2009-07-13 11:20:00,10.8,10.81,10.8,10.81,78000.0,8.007,8.0145,8.007,8.0145,78000.0
2009-07-13 11:30:00,10.81,10.87,10.81,10.87,225200.0,8.0145,8.0589,8.0145,8.0589,225200.0
2009-07-13 11:40:00,10.87,10.88,10.86,10.88,276600.0,8.0589,8.0663,8.0515,8.0663,276600.0
2009-07-13 11:50:00,10.88,10.9,10.88,10.88,153800.0,8.0663,8.0812,8.0663,8.0663,153800.0
2009-07-13 12:00:00,10.88,10.9,10.86,10.87,199600.0,8.0663,8.0812,8.0515,8.0589,199600.0
2009-07-13 12:10:00,10.87,10.9,10.87,10.9,104600.0,8.0589,8.0812,8.0589,8.0812,104600.0
2009-07-13 12:20:00,10.9,10.9,10.9,10.9,86200.0,8.0812,8.0812,8.0812,8.0812,86200.0
2009-07-13 12:30:00,10.9,10.9,10.88,10.88,161400.0,8.0812,8.0812,8.0663,8.0663,161400.0
2009-07-13 12:40:00,10.88,10.89,10.87,10.88,155800.0,8.0663,8.0738,8.0589,8.0663,155800.0
2009-07-13 12:50:00,10.88,10.88,10.85,10.86,198400.0,8.0663,8.0663,8.0441,8.0515,198400.0
2009-07-13 13:00:00,10.86,10.86,10.84,10.86,577000.0,8.0515,8.0515,8.0367,8.0515,577000.0
2009-07-13 13:10:00,10.86,10.88,10.84,10.88,222400.0,8.0515,8.0663,8.0367,8.0663,222400.0
2009-07-13 13:20:00,10.88,10.88,10.86,10.87,271400.0,8.0663,8.0663,8.0515,8.0589,271400.0
2009-07-13 13:30:00,10.86,10.87,10.84,10.85,111200.0,8.0515,8.0589,8.0367,8.0441,111200.0
2009-07-13 13:40:00,10.84,10.85,10.84,10.85,207200.0,8.0367,8.0441,8.0367,8.0441,207200.0
2009-07-13 13:50:00,10.85,10.85,10.84,10.84,208400.0,8.0441,8.0441,8.0367,8.0367,208400.0
2009-07-13 14:00:00,10.84,10.86,10.84,10.85,252600.0,8.0367,8.0515,8.0367,8.0441,252600.0
2009-07-13 14:10:00,10.86,10.88,10.85,10.87,284600.0,8.0515,8.0663,8.0441,8.0589,284600.0
2009-07-13 14:20:00,10.87,10.88,10.85,10.85,336000.0,8.0589,8.0663,8.0441,8.0441,336000.0
2009-07-13 14:30:00,10.85,10.86,10.84,10.84,219400.0,8.0441,8.0515,8.0367,8.0367,219400.0
2009-07-13 14:40:00,10.84,10.84,10.82,10.83,237400.0,8.0367,8.0367,8.0219,8.0293,237400.0
2009-07-13 14:50:00,10.83,10.84,10.81,10.81,316400.0,8.0293,8.0367,8.0145,8.0145,316400.0
2009-07-13 15:00:00,10.81,10.84,10.81,10.84,331200.0,8.0145,8.0367,8.0145,8.0367,331200.0
2009-07-13 15:10:00,10.84,10.85,10.84,10.85,304400.0,8.0367,8.0441,8.0367,8.0441,304400.0
2009-07-13 15:20:00,10.85,10.85,10.81,10.81,322200.0,8.0441,8.0441,8.0145,8.0145,322200.0
2009-07-13 15:30:00,10.81,10.86,10.8,10.85,568000.0,8.0145,8.0515,8.007,8.0441,568000.0
2009-07-13 15:40:00,10.85,10.88,10.84,10.84,813000.0,8.0441,8.0663,8.0367,8.0367,813000.0
2009-07-13 15:50:00,10.84,10.86,10.81,10.83,1899400.0,8.0367,8.0515,8.0145,8.0293,1899400.0
2009-07-14 09:30:00,10.88,10.88,10.74,10.8,428200.0,8.0663,8.0663,7.9626,8.007,428200.0
2009-07-14 09:40:00,10.8,10.83,10.78,10.8,296200.0,8.007,8.0293,7.9922,8.007,296200.0
2009-07-14 09:50:00,10.8,10.82,10.78,10.81,399600.0,8.007,8.0219,7.9922,8.0145,399600.0
2009-07-14 10:00:00,10.81,10.85,10.8,10.85,414400.0,8.0145,8.0441,8.007,8.0441,414400.0
2009-07-14 10:10:00,10.85,10.85,10.81,10.85,235600.0,8.0441,8.0441,8.0145,8.0441,235600.0
2009-07-14 10:20:00,10.85,10.88,10.83,10.88,353200.0,8.0441,8.0663,8.0293,8.0663,353200.0
2009-07-14 10:30:00,10.88,10.9,10.86,10.89,186200.0,8.0663,8.0812,8.0515,8.0738,186200.0
2009-07-14 10:40:00,10.89,10.89,10.87,10.88,189200.0,8.0738,8.0738,8.0589,8.0663,189200.0
2009-07-14 10:50:00,10.88,10.88,10.85,10.85,154400.0,8.0663,8.0663,8.0441,8.0441,154400.0
2009-07-14 11:00:00,10.85,10.85,10.84,10.85,225000.0,8.0441,8.0441,8.0367,8.0441,225000.0
2009-07-14 11:10:00,10.85,10.86,10.84,10.84,303800.0,8.0441,8.0515,8.0367,8.0367,303800.0
2009-07-14 11:20:00,10.84,10.86,10.84,10.85,242600.0,8.0367,8.0515,8.0367,8.0441,242600.0
2009-07-14 11:30:00,10.85,10.85,10.81,10.83,407800.0,8.0441,8.0441,8.0145,8.0293,407800.0
2009-07-14 11:40:00,10.83,10.87,10.83,10.85,329000.0,8.0293,8.0589,8.0293,8.0441,329000.0
2009-07-14 11:50:00,10.85,10.86,10.83,10.84,380800.0,8.0441,8.0515,8.0293,8.0367,380800.0
2009-07-14 12:00:00,10.84,10.86,10.82,10.86,200200.0,8.0367,8.0515,8.0219,8.0515,200200.0
2009-07-14 12:10:00,10.85,10.86,10.83,10.83,157600.0,8.0441,8.0515,8.0293,8.0293,157600.0
2009-07-14 12:20:00,10.84,10.84,10.83,10.84,121200.0,8.0367,8.0367,8.0293,8.0367,121200.0
2009-07-14 12:30:00,10.84,10.85,10.84,10.84,121400.0,8.0367,8.0441,8.0367,8.0367,121400.0
2009-07-14 12:40:00,10.84,10.85,10.84,10.85,122400.0,8.0367,8.0441,8.0367,8.0441,122400.0
2009-07-14 12:50:00,10.84,10.85,10.82,10.83,222000.0,8.0367,8.0441,8.0219,8.0293,222000.0
2009-07-14 13:00:00,10.83,10.84,10.82,10.84,132200.0,8.0293,8.0367,8.0219,8.0367,132200.0
2009-07-14 13:10:00,10.84,10.84,10.82,10.82,200400.0,8.0367,8.0367,8.0219,8.0219,200400.0
2009-07-14 13:20:00,10.82,10.84,10.81,10.84,167800.0,8.0219,8.0367,8.0145,8.0367,167800.0
2009-07-14 13:30:00,10.84,10.86,10.84,10.86,160800.0,8.0367,8.0515,8.0367,8.0515,160800.0
2009-07-14 13:40:00,10.86,10.86,10.85,10.85,234200.0,8.0515,8.0515,8.0441,8.0441,234200.0
2009-07-14 13:50:00,10.85,10.85,10.84,10.84,80000.0,8.0441,8.0441,8.0367,8.0367,80000.0
2009-07-14 14:00:00,10.85,10.85,10.83,10.84,335800.0,8.0441,8.0441,8.0293,8.0367,335800.0
2009-07-14 14:10:00,10.84,10.85,10.84,10.85,245400.0,8.0367,8.0441,8.0367,8.0441,245400.0
2009-07-14 14:20:00,10.84,10.86,10.81,10.82,442000.0,8.0367,8.0515,8.0145,8.0219,442000.0
2009-07-14 14:30:00,10.82,10.85,10.81,10.83,351800.0,8.0219,8.0441,8.0145,8.0293,351800.0
2009-07-14 14:40:00,10.83,10.85,10.83,10.83,300000.0,8.0293,8.0441,8.0293,8.0293,300000.0
2009-07-14 14:50:00,10.84,10.86,10.82,10.85,303000.0,8.0367,8.0515,8.0219,8.0441,303000.0
2009-07-14 15:00:00,10.85,10.86,10.83,10.85,289800.0,8.0441,8.0515,8.0293,8.0441,289800.0
2009-07-14 15:10:00,10.85,10.87,10.83,10.84,355000.0,8.0441,8.0589,8.0293,8.0367,355000.0
2009-07-14 15:20:00,10.85,10.85,10.83,10.83,406800.0,8.0441,8.0441,8.0293,8.0293,406800.0
2009-07-14 15:30:00,10.84,10.85,10.83,10.85,514200.0,8.0367,8.0441,8.0293,8.0441,514200.0
2009-07-14 15:40:00,10.84,10.85,10.82,10.83,567400.0,8.0367,8.0441,8.0219,8.0293,567400.0
2009-07-14 15:50:00,10.83,10.85,10.81,10.85,835000.0,8.0293,8.0441,8.0145,8.0441,835000.0
2009-07-15 09:30:00,10.92,10.95,10.85,10.9,428600.0,8.096,8.1182,8.0441,8.0812,428600.0
2009-07-15 09:40:00,10.9,10.94,10.88,10.9,390400.0,8.0812,8.1108,8.0663,8.0812,390400.0
2009-07-15 09:50:00,10.9,10.94,10.87,10.92,373400.0,8.0812,8.1108,8.0589,8.096,373400.0
2009-07-15 10:00:00,10.92,10.93,10.89,10.9,234800.0,8.096,8.1034,8.0738,8.0812,234800.0
2009-07-15 10:10:00,10.9,10.93,10.88,10.93,188000.0,8.0812,8.1034,8.0663,8.1034,188000.0
2009-07-15 10:20:00,10.93,10.97,10.93,10.96,494200.0,8.1034,8.1331,8.1034,8.1257,494200.0
2009-07-15 10:30:00,10.95,11.0,10.95,10.99,374800.0,8.1182,8.1553,8.1182,8.1479,374800.0
2009-07-15 10:40:00,10.99,10.99,10.97,10.97,159800.0,8.1479,8.1479,8.1331,8.1331,159800.0
2009-07-15 10:50:00,10.97,10.99,10.97,10.99,127600.0,8.1331,8.1479,8.1331,8.1479,127600.0
2009-07-15 11:00:00,10.99,10.99,10.97,10.98,159800.0,8.1479,8.1479,8.1331,8.1405,159800.0
2009-07-15 11:10:00,10.99,10.99,10.98,10.99,114200.0,8.1479,8.1479,8.1405,8.1479,114200.0
2009-07-15 11:20:00,10.99,11.01,10.99,11.0,241200.0,8.1479,8.1627,8.1479,8.1553,241200.0
2009-07-15 11:30:00,11.0,11.02,11.0,11.0,160600.0,8.1553,8.1701,8.1553,8.1553,160600.0
2009-07-15 11:40:00,11.01,11.01,10.97,10.97,123000.0,8.1627,8.1627,8.1331,8.1331,123000.0
2009-07-15 11:50:00,10.97,10.97,10.95,10.95,57800.0,8.1331,8.1331,8.1182,8.1182,57800.0
2009-07-15 12:00:00,10.95,10.97,10.95,10.97,186400.0,8.1182,8.1331,8.1182,8.1331,186400.0
2009-07-15 12:10:00,10.97,10.98,10.97,10.98,98000.0,8.1331,8.1405,8.1331,8.1405,98000.0
2009-07-15 12:20:00,10.98,10.99,10.97,10.99,38600.0,8.1405,8.1479,8.1331,8.1479,38600.0
2009-07-15 12:30:00,10.99,10.99,10.97,10.97,141400.0,8.1479,8.1479,8.1331,8.1331,141400.0
2009-07-15 12:40:00,10.97,10.98,10.96,10.97,136600.0,8.1331,8.1405,8.1257,8.1331,136600.0
2009-07-15 12:50:00,10.98,10.98,10.97,10.97,55000.0,8.1405,8.1405,8.1331,8.1331,55000.0
2009-07-15 13:00:00,10.98,10.98,10.97,10.97,297600.0,8.1405,8.1405,8.1331,8.1331,297600.0
2009-07-15 13:10:00,10.97,10.97,10.97,10.97,41400.0,8.1331,8.1331,8.1331,8.1331,41400.0
2009-07-15 13:20:00,10.97,10.99,10.96,10.99,245000.0,8.1331,8.1479,8.1257,8.1479,245000.0
2009-07-15 13:30:00,10.99,10.99,10.97,10.97,79600.0,8.1479,8.1479,8.1331,8.1331,79600.0
2009-07-15 13:40:00,10.97,10.98,10.96,10.96,123400.0,8.1331,8.1405,8.1257,8.1257,123400.0
2009-07-15 13:50:00,10.96,10.97,10.96,10.97,111000.0,8.1257,8.1331,8.1257,8.1331,111000.0
2009-07-15 14:00:00,10.97,10.97,10.95,10.97,173600.0,8.1331,8.1331,8.1182,8.1331,173600.0
2009-07-15 14:10:00,10.96,10.96,10.95,10.96,107400.0,8.1257,8.1257,8.1182,8.1257,107400.0
2009-07-15 14:20:00,10.96,10.97,10.96,10.96,164200.0,8.1257,8.1331,8.1257,8.1257,164200.0
2009-07-15 14:30:00,10.96,10.97,10.94,10.94,203800.0,8.1257,8.1331,8.1108,8.1108,203800.0
2009-07-15 14:40:00,10.95,10.96,10.94,10.96,229200.0,8.1182,8.1257,8.1108,8.1257,229200.0
2009-07-15 14:50:00,10.96,10.96,10.96,10.96,364400.0,8.1257,8.1257,8.1257,8.1257,364400.0
2009-07-15 15:00:00,10.96,10.96,10.96,10.96,128800.0,8.1257,8.1257,8.1257,8.1257,128800.0
2009-07-15 15:10:00,10.96,10.96,10.94,10.94,917600.0,8.1257,8.1257,8.1108,8.1108,917600.0
2009-07-15 15:20:00,10.94,10.94,10.92,10.92,196600.0,8.1108,8.1108,8.096,8.096,196600.0
2009-07-15 15:30:00,10.92,10.96,10.92,10.96,467400.0,8.096,8.1257,8.096,8.1257,467400.0
2009-07-15 15:40:00,10.96,10.97,10.95,10.96,790000.0,8.1257,8.1331,8.1182,8.1257,790000.0
2009-07-15 15:50:00,10.95,10.96,10.93,10.95,2005400.0,8.1182,8.1257,8.1034,8.1182,2005400.0
2009-07-16 09:30:00,10.94,11.01,10.9,10.98,354200.0,8.1108,8.1627,8.0812,8.1405,354200.0
2009-07-16 09:40:00,10.99,11.0,10.97,10.99,485200.0,8.1479,8.1553,8.1331,8.1479,485200.0
2009-07-16 09:50:00,10.99,11.0,10.95,10.95,274000.0,8.1479,8.1553,8.1182,8.1182,274000.0
2009-07-16 10:00:00,10.95,10.96,10.93,10.94,359600.0,8.1182,8.1257,8.1034,8.1108,359600.0
2009-07-16 10:10:00,10.94,10.94,10.92,10.94,222000.0,8.1108,8.1108,8.096,8.1108,222000.0
2009-07-16 10:20:00,10.94,10.96,10.93,10.96,193400.0,8.1108,8.1257,8.1034,8.1257,193400.0
2009-07-16 10:30:00,10.96,10.97,10.95,10.97,149200.0,8.1257,8.1331,8.1182,8.1331,149200.0
2009-07-16 10:40:00,10.96,10.96,10.93,10.93,349000.0,8.1257,8.1257,8.1034,8.1034,349000.0
2009-07-16 10:50:00,10.93,10.97,10.92,10.93,209200.0,8.1034,8.1331,8.096,8.1034,209200.0
2009-07-16 11:00:00,10.93,10.95,10.93,10.95,107400.0,8.1034,8.1182,8.1034,8.1182,107400.0
2009-07-16 11:10:00,10.95,10.95,10.92,10.94,516800.0,8.1182,8.1182,8.096,8.1108,516800.0
2009-07-16 11:20:00,10.94,10.94,10.93,10.93,123400.0,8.1108,8.1108,8.1034,8.1034,123400.0
2009-07-16 11:30:00,10.93,10.93,10.93,10.93,116400.0,8.1034,8.1034,8.1034,8.1034,116400.0
2009-07-16 11:40:00,10.93,10.93,10.93,10.93,131600.0,8.1034,8.1034,8.1034,8.1034,131600.0
2009-07-16 11:50:00,10.93,10.96,10.91,10.96,228200.0,8.1034,8.1257,8.0886,8.1257,228200.0
2009-07-16 12:00:00,10.96,10.96,10.93,10.93,129000.0,8.1257,8.1257,8.1034,8.1034,129000.0
2009-07-16 12:10:00,10.94,10.96,10.93,10.96,223000.0,8.1108,8.1257,8.1034,8.1257,223000.0
2009-07-16 12:20:00,10.95,10.96,10.95,10.95,72600.0,8.1182,8.1257,8.1182,8.1182,72600.0
2009-07-16 12:30:00,10.96,10.97,10.95,10.96,104400.0,8.1257,8.1331,8.1182,8.1257,104400.0
2009-07-16 12:40:00,10.96,10.97,10.95,10.96,320200.0,8.1257,8.1331,8.1182,8.1257,320200.0
2009-07-16 12:50:00,10.96,10.96,10.9,10.92,460000.0,8.1257,8.1257,8.0812,8.096,460000.0
2009-07-16 13:00:00,10.93,10.94,10.92,10.92,188200.0,8.1034,8.1108,8.096,8.096,188200.0
2009-07-16 13:10:00,10.93,10.95,10.92,10.95,269400.0,8.1034,8.1182,8.096,8.1182,269400.0
2009-07-16 13:20:00,10.95,10.95,10.92,10.93,280000.0,8.1182,8.1182,8.096,8.1034,280000.0
2009-07-16 13:30:00,10.92,10.93,10.9,10.91,82800.0,8.096,8.1034,8.0812,8.0886,82800.0
2009-07-16 13:40:00,10.91,10.92,10.9,10.91,249800.0,8.0886,8.096,8.0812,8.0886,249800.0
2009-07-16 13:50:00,10.92,10.92,10.91,10.92,127200.0,8.096,8.096,8.0886,8.096,127200.0
2009-07-16 14:00:00,10.92,10.93,10.9,10.9,188800.0,8.096,8.1034,8.0812,8.0812,188800.0
2009-07-16 14:10:00,10.9,10.91,10.88,10.91,283800.0,8.0812,8.0886,8.0663,8.0886,283800.0
2009-07-16 14:20:00,10.9,10.96,10.9,10.95,222600.0,8.0812,8.1257,8.0812,8.1182,222600.0
2009-07-16 14:30:00,10.95,10.96,10.95,10.96,118200.0,8.1182,8.1257,8.1182,8.1257,118200.0
2009-07-16 14:40:00,10.95,10.98,10.95,10.97,394000.0,8.1182,8.1405,8.1182,8.1331,394000.0
2009-07-16 14:50:00,10.97,11.0,10.97,11.0,1016000.0,8.1331,8.1553,8.1331,8.1553,1016000.0
2009-07-16 15:00:00,10.99,11.0,10.98,10.99,408800.0,8.1479,8.1553,8.1405,8.1479,408800.0
2009-07-16 15:10:00,10.99,11.0,10.99,11.0,247000.0,8.1479,8.1553,8.1479,8.1553,247000.0
2009-07-16 15:20:00,11.0,11.01,10.99,11.01,403600.0,8.1553,8.1627,8.1479,8.1627,403600.0
2009-07-16 15:30:00,11.01,11.01,10.99,10.99,245800.0,8.1627,8.1627,8.1479,8.1479,245800.0
2009-07-16 15:40:00,10.99,11.04,10.99,11.02,817200.0,8.1479,8.185,8.1479,8.1701,817200.0
2009-07-16 15:50:00,11.02,11.03,10.99,11.0,820400.0,8.1701,8.1776,8.1479,8.1553,820400.0
2009-07-17 09:30:00,10.97,11.03,10.9,10.91,1527000.0,8.1331,8.1776,8.0812,8.0886,1527000.0
2009-07-17 09:40:00,10.91,10.95,10.9,10.94,710800.0,8.0886,8.1182,8.0812,8.1108,710800.0
2009-07-17 09:50:00,10.94,10.95,10.9,10.91,595400.0,8.1108,8.1182,8.0812,8.0886,595400.0
2009-07-17 10:00:00,10.91,10.92,10.88,10.88,481400.0,8.0886,8.096,8.0663,8.0663,481400.0
2009-07-17 10:10:00,10.88,10.93,10.88,10.93,267200.0,8.0663,8.1034,8.0663,8.1034,267200.0
2009-07-17 10:20:00,10.92,10.94,10.88,10.91,676000.0,8.096,8.1108,8.0663,8.0886,676000.0
2009-07-17 10:30:00,10.92,10.92,10.9,10.92,162200.0,8.096,8.096,8.0812,8.096,162200.0
2009-07-17 10:40:00,10.92,10.93,10.9,10.9,283000.0,8.096,8.1034,8.0812,8.0812,283000.0
2009-07-17 10:50:00,10.9,10.92,10.9,10.91,120200.0,8.0812,8.096,8.0812,8.0886,120200.0
2009-07-17 11:00:00,10.9,10.9,10.88,10.88,111000.0,8.0812,8.0812,8.0663,8.0663,111000.0
2009-07-17 11:10:00,10.88,10.88,10.87,10.87,173800.0,8.0663,8.0663,8.0589,8.0589,173800.0
2009-07-17 11:20:00,10.87,10.87,10.86,10.87,170000.0,8.0589,8.0589,8.0515,8.0589,170000.0
2009-07-17 11:30:00,10.87,10.87,10.83,10.83,300600.0,8.0589,8.0589,8.0293,8.0293,300600.0
2009-07-17 11:40:00,10.83,10.83,10.8,10.81,293600.0,8.0293,8.0293,8.007,8.0145,293600.0
2009-07-17 11:50:00,10.81,10.81,10.79,10.8,190200.0,8.0145,8.0145,7.9996,8.007,190200.0
2009-07-17 12:00:00,10.8,10.81,10.8,10.81,260800.0,8.007,8.0145,8.007,8.0145,260800.0
2009-07-17 12:10:00,10.81,10.82,10.8,10.8,227400.0,8.0145,8.0219,8.007,8.007,227400.0
2009-07-17 12:20:00,10.8,10.83,10.8,10.82,470600.0,8.007,8.0293,8.007,8.0219,470600.0
2009-07-17 12:30:00,10.81,10.84,10.81,10.83,95600.0,8.0145,8.0367,8.0145,8.0293,95600.0
2009-07-17 12:40:00,10.83,10.84,10.83,10.83,73000.0,8.0293,8.0367,8.0293,8.0293,73000.0
2009-07-17 12:50:00,10.83,10.84,10.82,10.84,91800.0,8.0293,8.0367,8.0219,8.0367,91800.0
2009-07-17 13:00:00,10.84,10.84,10.81,10.84,341400.0,8.0367,8.0367,8.0145,8.0367,341400.0
2009-07-17 13:10:00,10.84,10.86,10.84,10.86,55000.0,8.0367,8.0515,8.0367,8.0515,55000.0
2009-07-17 13:20:00,10.85,10.87,10.85,10.87,285200.0,8.0441,8.0589,8.0441,8.0589,285200.0
2009-07-17 13:30:00,10.86,10.88,10.85,10.87,226200.0,8.0515,8.0663,8.0441,8.0589,226200.0
2009-07-17 13:40:00,10.87,10.87,10.86,10.87,157200.0,8.0589,8.0589,8.0515,8.0589,157200.0
2009-07-17 13:50:00,10.86,10.87,10.84,10.84,130600.0,8.0515,8.0589,8.0367,8.0367,130600.0
2009-07-17 14:00:00,10.84,10.86,10.84,10.85,224200.0,8.0367,8.0515,8.0367,8.0441,224200.0
2009-07-17 14:10:00,10.85,10.85,10.83,10.85,182200.0,8.0441,8.0441,8.0293,8.0441,182200.0
2009-07-17 14:20:00,10.85,10.85,10.83,10.84,354000.0,8.0441,8.0441,8.0293,8.0367,354000.0
2009-07-17 14:30:00,10.83,10.84,10.81,10.81,336400.0,8.0293,8.0367,8.0145,8.0145,336400.0
2009-07-17 14:40:00,10.81,10.82,10.81,10.81,52200.0,8.0145,8.0219,8.0145,8.0145,52200.0
2009-07-17 14:50:00,10.82,10.84,10.81,10.83,153000.0,8.0219,8.0367,8.0145,8.0293,153000.0
2009-07-17 15:00:00,10.84,10.84,10.81,10.83,193400.0,8.0367,8.0367,8.0145,8.0293,193400.0
2009-07-17 15:10:00,10.83,10.83,10.82,10.83,112200.0,8.0293,8.0293,8.0219,8.0293,112200.0
2009-07-17 15:20:00,10.82,10.83,10.81,10.82,184200.0,8.0219,8.0293,8.0145,8.0219,184200.0
2009-07-17 15:30:00,10.83,10.84,10.81,10.84,264000.0,8.0293,8.0367,8.0145,8.0367,264000.0
2009-07-17 15:40:00,10.84,10.86,10.81,10.81,485200.0,8.0367,8.0515,8.0145,8.0145,485200.0
2009-07-17 15:50:00,10.82,10.85,10.81,10.84,1126600.0,8.0219,8.0441,8.0145,8.0367,1126600.0
2009-07-20 09:30:00,10.89,10.89,10.8,10.85,711000.0,8.0738,8.0738,8.007,8.0441,711000.0
2009-07-20 09:40:00,10.85,10.85,10.79,10.8,461400.0,8.0441,8.0441,7.9996,8.007,461400.0
2009-07-20 09:50:00,10.8,10.85,10.79,10.83,587000.0,8.007,8.0441,7.9996,8.0293,587000.0
2009-07-20 10:00:00,10.83,10.86,10.8,10.8,553400.0,8.0293,8.0515,8.007,8.007,553400.0
2009-07-20 10:10:00,10.81,10.81,10.78,10.79,519400.0,8.0145,8.0145,7.9922,7.9996,519400.0
2009-07-20 10:20:00,10.78,10.81,10.78,10.81,542000.0,7.9922,8.0145,7.9922,8.0145,542000.0
2009-07-20 10:30:00,10.81,10.81,10.72,10.72,696600.0,8.0145,8.0145,7.9477,7.9477,696600.0
2009-07-20 10:40:00,10.72,10.74,10.71,10.74,380200.0,7.9477,7.9626,7.9403,7.9626,380200.0
2009-07-20 10:50:00,10.74,10.76,10.72,10.74,340800.0,7.9626,7.9774,7.9477,7.9626,340800.0
2009-07-20 11:00:00,10.74,10.75,10.74,10.75,127600.0,7.9626,7.97,7.9626,7.97,127600.0
2009-07-20 11:10:00,10.75,10.75,10.74,10.74,143800.0,7.97,7.97,7.9626,7.9626,143800.0
2009-07-20 11:20:00,10.74,10.75,10.74,10.74,194200.0,7.9626,7.97,7.9626,7.9626,194200.0
2009-07-20 11:30:00,10.75,10.75,10.72,10.72,327400.0,7.97,7.97,7.9477,7.9477,327400.0
2009-07-20 11:40:00,10.72,10.75,10.72,10.75,223800.0,7.9477,7.97,7.9477,7.97,223800.0
2009-07-20 11:50:00,10.75,10.78,10.74,10.78,375600.0,7.97,7.9922,7.9626,7.9922,375600.0
2009-07-20 12:00:00,10.78,10.78,10.77,10.77,146800.0,7.9922,7.9922,7.9848,7.9848,146800.0
2009-07-20 12:10:00,10.77,10.77,10.75,10.76,287200.0,7.9848,7.9848,7.97,7.9774,287200.0
2009-07-20 12:20:00,10.76,10.76,10.74,10.76,309600.0,7.9774,7.9774,7.9626,7.9774,309600.0
2009-07-20 12:30:00,10.76,10.77,10.76,10.77,325400.0,7.9774,7.9848,7.9774,7.9848,325400.0
2009-07-20 12:40:00,10.76,10.77,10.75,10.77,405000.0,7.9774,7.9848,7.97,7.9848,405000.0
2009-07-20 12:50:00,10.77,10.77,10.74,10.75,253400.0,7.9848,7.9848,7.9626,7.97,253400.0
2009-07-20 13:00:00,10.74,10.76,10.74,10.76,165800.0,7.9626,7.9774,7.9626,7.9774,165800.0
2009-07-20 13:10:00,10.76,10.76,10.74,10.74,125200.0,7.9774,7.9774,7.9626,7.9626,125200.0
2009-07-20 13:20:00,10.74,10.74,10.72,10.72,180400.0,7.9626,7.9626,7.9477,7.9477,180400.0
2009-07-20 13:30:00,10.72,10.73,10.72,10.72,157600.0,7.9477,7.9551,7.9477,7.9477,157600.0
2009-07-20 13:40:00,10.72,10.74,10.72,10.74,275200.0,7.9477,7.9626,7.9477,7.9626,275200.0
2009-07-20 13:50:00,10.74,10.74,10.73,10.74,159800.0,7.9626,7.9626,7.9551,7.9626,159800.0
2009-07-20 14:00:00,10.74,10.74,10.74,10.74,164200.0,7.9626,7.9626,7.9626,7.9626,164200.0
2009-07-20 14:10:00,10.74,10.76,10.74,10.74,325400.0,7.9626,7.9774,7.9626,7.9626,325400.0
2009-07-20 14:20:00,10.74,10.74,10.72,10.74,182400.0,7.9626,7.9626,7.9477,7.9626,182400.0
2009-07-20 14:30:00,10.74,10.77,10.74,10.76,193600.0,7.9626,7.9848,7.9626,7.9774,193600.0
2009-07-20 14:40:00,10.76,10.77,10.74,10.75,418000.0,7.9774,7.9848,7.9626,7.97,418000.0
2009-07-20 14:50:00,10.74,10.75,10.74,10.75,200200.0,7.9626,7.97,7.9626,7.97,200200.0
2009-07-20 15:00:00,10.74,10.76,10.74,10.75,426600.0,7.9626,7.9774,7.9626,7.97,426600.0
2009-07-20 15:10:00,10.75,10.76,10.74,10.75,460400.0,7.97,7.9774,7.9626,7.97,460400.0
2009-07-20 15:20:00,10.75,10.77,10.74,10.76,665600.0,7.97,7.9848,7.9626,7.9774,665600.0
2009-07-20 15:30:00,10.77,10.77,10.74,10.75,519400.0,7.9848,7.9848,7.9626,7.97,519400.0
2009-07-20 15:40:00,10.76,10.76,10.74,10.74,746800.0,7.9774,7.9774,7.9626,7.9626,746800.0
2009-07-20 15:50:00,10.74,10.76,10.74,10.74,1155200.0,7.9626,7.9774,7.9626,7.9626,1155200.0
2009-07-21 09:30:00,10.86,10.92,10.8,10.88,862600.0,8.0515,8.096,8.007,8.0663,862600.0
2009-07-21 09:40:00,10.89,10.89,10.77,10.79,1011200.0,8.0738,8.0738,7.9848,7.9996,1011200.0
2009-07-21 09:50:00,10.79,10.84,10.76,10.79,702000.0,7.9996,8.0367,7.9774,7.9996,702000.0
2009-07-21 10:00:00,10.79,10.81,10.74,10.81,953000.0,7.9996,8.0145,7.9626,8.0145,953000.0
2009-07-21 10:10:00,10.81,10.81,10.77,10.79,673400.0,8.0145,8.0145,7.9848,7.9996,673400.0
2009-07-21 10:20:00,10.79,10.81,10.79,10.8,259000.0,7.9996,8.0145,7.9996,8.007,259000.0
2009-07-21 10:30:00,10.8,10.81,10.78,10.8,411000.0,8.007,8.0145,7.9922,8.007,411000.0
2009-07-21 10:40:00,10.8,10.81,10.78,10.79,259000.0,8.007,8.0145,7.9922,7.9996,259000.0
2009-07-21 10:50:00,10.78,10.81,10.77,10.81,166800.0,7.9922,8.0145,7.9848,8.0145,166800.0
2009-07-21 11:00:00,10.81,10.81,10.77,10.79,394400.0,8.0145,8.0145,7.9848,7.9996,394400.0
2009-07-21 11:10:00,10.79,10.79,10.76,10.77,301200.0,7.9996,7.9996,7.9774,7.9848,301200.0
2009-07-21 11:20:00,10.77,10.78,10.76,10.78,247400.0,7.9848,7.9922,7.9774,7.9922,247400.0
2009-07-21 11:30:00,10.77,10.79,10.77,10.79,666200.0,7.9848,7.9996,7.9848,7.9996,666200.0
2009-07-21 11:40:00,10.78,10.79,10.74,10.74,382400.0,7.9922,7.9996,7.9626,7.9626,382400.0
2009-07-21 11:50:00,10.74,10.76,10.72,10.74,278200.0,7.9626,7.9774,7.9477,7.9626,278200.0
2009-07-21 12:00:00,10.74,10.77,10.74,10.77,157800.0,7.9626,7.9848,7.9626,7.9848,157800.0
2009-07-21 12:10:00,10.77,10.78,10.76,10.76,83000.0,7.9848,7.9922,7.9774,7.9774,83000.0
2009-07-21 12:20:00,10.76,10.77,10.74,10.74,224400.0,7.9774,7.9848,7.9626,7.9626,224400.0
2009-07-21 12:30:00,10.74,10.77,10.74,10.77,190400.0,7.9626,7.9848,7.9626,7.9848,190400.0
2009-07-21 12:40:00,10.77,10.77,10.72,10.72,246400.0,7.9848,7.9848,7.9477,7.9477,246400.0
2009-07-21 12:50:00,10.72,10.74,10.72,10.73,325800.0,7.9477,7.9626,7.9477,7.9551,325800.0
2009-07-21 13:00:00,10.74,10.74,10.7,10.72,262000.0,7.9626,7.9626,7.9329,7.9477,262000.0
2009-07-21 13:10:00,10.72,10.75,10.72,10.75,189600.0,7.9477,7.97,7.9477,7.97,189600.0
2009-07-21 13:20:00,10.75,10.76,10.74,10.74,216000.0,7.97,7.9774,7.9626,7.9626,216000.0
2009-07-21 13:30:00,10.74,10.75,10.72,10.75,141000.0,7.9626,7.97,7.9477,7.97,141000.0
2009-07-21 13:40:00,10.75,10.76,10.74,10.75,170800.0,7.97,7.9774,7.9626,7.97,170800.0
2009-07-21 13:50:00,10.75,10.75,10.72,10.72,208200.0,7.97,7.97,7.9477,7.9477,208200.0
2009-07-21 14:00:00,10.72,10.74,10.71,10.74,129200.0,7.9477,7.9626,7.9403,7.9626,129200.0
2009-07-21 14:10:00,10.74,10.75,10.74,10.74,198600.0,7.9626,7.97,7.9626,7.9626,198600.0
2009-07-21 14:20:00,10.74,10.76,10.74,10.75,128800.0,7.9626,7.9774,7.9626,7.97,128800.0
2009-07-21 14:30:00,10.75,10.77,10.74,10.75,248000.0,7.97,7.9848,7.9626,7.97,248000.0
2009-07-21 14:40:00,10.75,10.76,10.74,10.75,79800.0,7.97,7.9774,7.9626,7.97,79800.0
2009-07-21 14:50:00,10.74,10.77,10.74,10.77,254400.0,7.9626,7.9848,7.9626,7.9848,254400.0
2009-07-21 15:00:00,10.77,10.77,10.74,10.75,467800.0,7.9848,7.9848,7.9626,7.97,467800.0
2009-07-21 15:10:00,10.75,10.76,10.74,10.74,182600.0,7.97,7.9774,7.9626,7.9626,182600.0
2009-07-21 15:20:00,10.74,10.76,10.74,10.75,251800.0,7.9626,7.9774,7.9626,7.97,251800.0
2009-07-21 15:30:00,10.76,10.76,10.74,10.75,394400.0,7.9774,7.9774,7.9626,7.97,394400.0
2009-07-21 15:40:00,10.75,10.75,10.74,10.74,351800.0,7.97,7.97,7.9626,7.9626,351800.0
2009-07-21 15:50:00,10.75,10.77,10.74,10.76,1181000.0,7.97,7.9848,7.9626,7.9774,1181000.0
2009-07-22 09:30:00,10.76,10.8,10.72,10.75,515000.0,7.9774,8.007,7.9477,7.97,515000.0
2009-07-22 09:40:00,10.75,10.78,10.72,10.78,497400.0,7.97,7.9922,7.9477,7.9922,497400.0
2009-07-22 09:50:00,10.78,10.83,10.75,10.83,666200.0,7.9922,8.0293,7.97,8.0293,666200.0
2009-07-22 10:00:00,10.83,10.84,10.81,10.84,447800.0,8.0293,8.0367,8.0145,8.0367,447800.0
2009-07-22 10:10:00,10.84,10.84,10.78,10.8,340000.0,8.0367,8.0367,7.9922,8.007,340000.0
2009-07-22 10:20:00,10.8,10.81,10.77,10.78,308000.0,8.007,8.0145,7.9848,7.9922,308000.0
2009-07-22 10:30:00,10.78,10.79,10.75,10.76,306600.0,7.9922,7.9996,7.97,7.9774,306600.0
2009-07-22 10:40:00,10.75,10.77,10.73,10.74,498000.0,7.97,7.9848,7.9551,7.9626,498000.0
2009-07-22 10:50:00,10.74,10.78,10.74,10.75,1005600.0,7.9626,7.9922,7.9626,7.97,1005600.0
2009-07-22 11:00:00,10.74,10.77,10.74,10.74,216000.0,7.9626,7.9848,7.9626,7.9626,216000.0
2009-07-22 11:10:00,10.74,10.77,10.73,10.74,854000.0,7.9626,7.9848,7.9551,7.9626,854000.0
2009-07-22 11:20:00,10.74,10.74,10.73,10.74,164400.0,7.9626,7.9626,7.9551,7.9626,164400.0
2009-07-22 11:30:00,10.74,10.76,10.74,10.74,157000.0,7.9626,7.9774,7.9626,7.9626,157000.0
2009-07-22 11:40:00,10.74,10.75,10.72,10.72,203000.0,7.9626,7.97,7.9477,7.9477,203000.0
2009-07-22 11:50:00,10.72,10.74,10.72,10.74,211000.0,7.9477,7.9626,7.9477,7.9626,211000.0
2009-07-22 12:00:00,10.74,10.74,10.72,10.72,148800.0,7.9626,7.9626,7.9477,7.9477,148800.0
2009-07-22 12:10:00,10.72,10.74,10.72,10.74,170400.0,7.9477,7.9626,7.9477,7.9626,170400.0
2009-07-22 12:20:00,10.74,10.75,10.74,10.74,162400.0,7.9626,7.97,7.9626,7.9626,162400.0
2009-07-22 12:30:00,10.74,10.77,10.74,10.74,153200.0,7.9626,7.9848,7.9626,7.9626,153200.0
2009-07-22 12:40:00,10.74,10.77,10.74,10.76,338400.0,7.9626,7.9848,7.9626,7.9774,338400.0
2009-07-22 12:50:00,10.77,10.78,10.76,10.77,483200.0,7.9848,7.9922,7.9774,7.9848,483200.0
2009-07-22 13:00:00,10.76,10.77,10.76,10.76,376400.0,7.9774,7.9848,7.9774,7.9774,376400.0
2009-07-22 13:10:00,10.76,10.78,10.75,10.77,183000.0,7.9774,7.9922,7.97,7.9848,183000.0
2009-07-22 13:20:00,10.77,10.77,10.74,10.74,142400.0,7.9848,7.9848,7.9626,7.9626,142400.0
2009-07-22 13:30:00,10.75,10.75,10.72,10.72,135600.0,7.97,7.97,7.9477,7.9477,135600.0
2009-07-22 13:40:00,10.72,10.74,10.72,10.73,341200.0,7.9477,7.9626,7.9477,7.9551,341200.0
2009-07-22 13:50:00,10.73,10.76,10.73,10.76,214400.0,7.9551,7.9774,7.9551,7.9774,214400.0
2009-07-22 14:00:00,10.76,10.77,10.72,10.72,196600.0,7.9774,7.9848,7.9477,7.9477,196600.0
2009-07-22 14:10:00,10.72,10.74,10.72,10.74,170000.0,7.9477,7.9626,7.9477,7.9626,170000.0
2009-07-22 14:20:00,10.74,10.74,10.72,10.74,161400.0,7.9626,7.9626,7.9477,7.9626,161400.0
2009-07-22 14:30:00,10.73,10.74,10.7,10.7,430000.0,7.9551,7.9626,7.9329,7.9329,430000.0
2009-07-22 14:40:00,10.7,10.72,10.7,10.71,675000.0,7.9329,7.9477,7.9329,7.9403,675000.0
2009-07-22 14:50:00,10.71,10.72,10.71,10.72,271000.0,7.9403,7.9477,7.9403,7.9477,271000.0
2009-07-22 15:00:00,10.72,10.73,10.7,10.72,552200.0,7.9477,7.9551,7.9329,7.9477,552200.0
2009-07-22 15:10:00,10.72,10.73,10.71,10.72,359400.0,7.9477,7.9551,7.9403,7.9477,359400.0
2009-07-22 15:20:00,10.72,10.74,10.72,10.74,292200.0,7.9477,7.9626,7.9477,7.9626,292200.0
2009-07-22 15:30:00,10.74,10.74,10.72,10.72,197400.0,7.9626,7.9626,7.9477,7.9477,197400.0
2009-07-22 15:40:00,10.72,10.74,10.7,10.7,446800.0,7.9477,7.9626,7.9329,7.9329,446800.0
2009-07-22 15:50:00,10.7,10.7,10.68,10.69,941200.0,7.9329,7.9329,7.9181,7.9255,941200.0
2009-07-23 09:30:00,10.49,10.56,10.26,10.4,1902800.0,7.7772,7.8291,7.6067,7.7105,1902800.0
2009-07-23 09:40:00,10.39,10.41,10.34,10.36,2503000.0,7.7031,7.7179,7.666,7.6808,2503000.0
2009-07-23 09:50:00,10.36,10.45,10.34,10.45,1422200.0,7.6808,7.7475,7.666,7.7475,1422200.0
2009-07-23 10:00:00,10.45,10.49,10.42,10.49,1699000.0,7.7475,7.7772,7.7253,7.7772,1699000.0
2009-07-23 10:10:00,10.49,10.54,10.44,10.52,1497800.0,7.7772,7.8143,7.7401,7.7994,1497800.0
2009-07-23 10:20:00,10.52,10.55,10.48,10.49,671600.0,7.7994,7.8217,7.7698,7.7772,671600.0
2009-07-23 10:30:00,10.49,10.55,10.49,10.52,581600.0,7.7772,7.8217,7.7772,7.7994,581600.0
2009-07-23 10:40:00,10.51,10.55,10.5,10.54,723400.0,7.792,7.8217,7.7846,7.8143,723400.0
2009-07-23 10:50:00,10.54,10.54,10.47,10.51,697200.0,7.8143,7.8143,7.7624,7.792,697200.0
2009-07-23 11:00:00,10.51,10.55,10.51,10.55,624600.0,7.792,7.8217,7.792,7.8217,624600.0
2009-07-23 11:10:00,10.55,10.6,10.53,10.56,713400.0,7.8217,7.8588,7.8069,7.8291,713400.0
2009-07-23 11:20:00,10.56,10.58,10.54,10.56,572000.0,7.8291,7.8439,7.8143,7.8291,572000.0
2009-07-23 11:30:00,10.55,10.56,10.5,10.53,864400.0,7.8217,7.8291,7.7846,7.8069,864400.0
2009-07-23 11:40:00,10.53,10.6,10.52,10.58,890800.0,7.8069,7.8588,7.7994,7.8439,890800.0
2009-07-23 11:50:00,10.58,10.59,10.49,10.51,714400.0,7.8439,7.8513,7.7772,7.792,714400.0
2009-07-23 12:00:00,10.51,10.55,10.51,10.53,347200.0,7.792,7.8217,7.792,7.8069,347200.0
2009-07-23 12:10:00,10.53,10.54,10.51,10.52,271200.0,7.8069,7.8143,7.792,7.7994,271200.0
2009-07-23 12:20:00,10.52,10.52,10.47,10.49,428400.0,7.7994,7.7994,7.7624,7.7772,428400.0
2009-07-23 12:30:00,10.49,10.49,10.43,10.45,600800.0,7.7772,7.7772,7.7327,7.7475,600800.0
2009-07-23 12:40:00,10.46,10.5,10.44,10.48,619600.0,7.755,7.7846,7.7401,7.7698,619600.0
2009-07-23 12:50:00,10.47,10.48,10.43,10.45,372600.0,7.7624,7.7698,7.7327,7.7475,372600.0
2009-07-23 13:00:00,10.44,10.46,10.43,10.46,343200.0,7.7401,7.755,7.7327,7.755,343200.0
2009-07-23 13:10:00,10.46,10.49,10.46,10.48,369200.0,7.755,7.7772,7.755,7.7698,369200.0
2009-07-23 13:20:00,10.47,10.51,10.47,10.51,289400.0,7.7624,7.792,7.7624,7.792,289400.0
2009-07-23 13:30:00,10.51,10.53,10.5,10.52,336000.0,7.792,7.8069,7.7846,7.7994,336000.0
2009-07-23 13:40:00,10.52,10.56,10.52,10.56,527400.0,7.7994,7.8291,7.7994,7.8291,527400.0
2009-07-23 13:50:00,10.56,10.58,10.55,10.55,606800.0,7.8291,7.8439,7.8217,7.8217,606800.0
2009-07-23 14:00:00,10.55,10.56,10.55,10.55,468400.0,7.8217,7.8291,7.8217,7.8217,468400.0
2009-07-23 14:10:00,10.55,10.6,10.55,10.6,1093800.0,7.8217,7.8588,7.8217,7.8588,1093800.0
2009-07-23 14:20:00,10.6,10.6,10.56,10.58,782000.0,7.8588,7.8588,7.8291,7.8439,782000.0
2009-07-23 14:30:00,10.58,10.6,10.57,10.59,720200.0,7.8439,7.8588,7.8365,7.8513,720200.0
2009-07-23 14:40:00,10.58,10.61,10.58,10.61,488000.0,7.8439,7.8662,7.8439,7.8662,488000.0
2009-07-23 14:50:00,10.6,10.61,10.55,10.55,1731800.0,7.8588,7.8662,7.8217,7.8217,1731800.0
2009-07-23 15:00:00,10.55,10.58,10.55,10.58,887400.0,7.8217,7.8439,7.8217,7.8439,887400.0
2009-07-23 15:10:00,10.58,10.58,10.55,10.55,419800.0,7.8439,7.8439,7.8217,7.8217,419800.0
2009-07-23 15:20:00,10.56,10.56,10.55,10.56,659600.0,7.8291,7.8291,7.8217,7.8291,659600.0
2009-07-23 15:30:00,10.56,10.56,10.51,10.51,1140600.0,7.8291,7.8291,7.792,7.792,1140600.0
2009-07-23 15:40:00,10.51,10.54,10.48,10.48,1407200.0,7.792,7.8143,7.7698,7.7698,1407200.0
2009-07-23 15:50:00,10.48,10.49,10.43,10.48,2439200.0,7.7698,7.7772,7.7327,7.7698,2439200.0
2009-07-24 09:30:00,10.52,10.53,10.46,10.48,492400.0,7.7994,7.8069,7.755,7.7698,492400.0
2009-07-24 09:40:00,10.47,10.52,10.47,10.51,656400.0,7.7624,7.7994,7.7624,7.792,656400.0
2009-07-24 09:50:00,10.51,10.52,10.5,10.52,791800.0,7.792,7.7994,7.7846,7.7994,791800.0
2009-07-24 10:00:00,10.52,10.53,10.5,10.51,622400.0,7.7994,7.8069,7.7846,7.792,622400.0
2009-07-24 10:10:00,10.51,10.51,10.47,10.5,660600.0,7.792,7.792,7.7624,7.7846,660600.0
2009-07-24 10:20:00,10.5,10.51,10.49,10.51,184600.0,7.7846,7.792,7.7772,7.792,184600.0
2009-07-24 10:30:00,10.51,10.51,10.49,10.5,338200.0,7.792,7.792,7.7772,7.7846,338200.0
2009-07-24 10:40:00,10.5,10.51,10.47,10.51,935800.0,7.7846,7.792,7.7624,7.792,935800.0
2009-07-24 10:50:00,10.51,10.53,10.49,10.53,398400.0,7.792,7.8069,7.7772,7.8069,398400.0
2009-07-24 11:00:00,10.53,10.57,10.52,10.57,440600.0,7.8069,7.8365,7.7994,7.8365,440600.0
2009-07-24 11:10:00,10.57,10.61,10.56,10.61,402400.0,7.8365,7.8662,7.8291,7.8662,402400.0
2009-07-24 11:20:00,10.61,10.62,10.57,10.62,416400.0,7.8662,7.8736,7.8365,7.8736,416400.0
2009-07-24 11:30:00,10.62,10.63,10.6,10.61,344600.0,7.8736,7.881,7.8588,7.8662,344600.0
2009-07-24 11:40:00,10.61,10.62,10.58,10.59,401000.0,7.8662,7.8736,7.8439,7.8513,401000.0
2009-07-24 11:50:00,10.6,10.63,10.59,10.63,815200.0,7.8588,7.881,7.8513,7.881,815200.0
2009-07-24 12:00:00,10.63,10.63,10.61,10.61,542200.0,7.881,7.881,7.8662,7.8662,542200.0
2009-07-24 12:10:00,10.61,10.62,10.61,10.61,347800.0,7.8662,7.8736,7.8662,7.8662,347800.0
2009-07-24 12:20:00,10.61,10.61,10.58,10.59,389600.0,7.8662,7.8662,7.8439,7.8513,389600.0
2009-07-24 12:30:00,10.59,10.59,10.56,10.57,295800.0,7.8513,7.8513,7.8291,7.8365,295800.0
2009-07-24 12:40:00,10.57,10.58,10.56,10.57,137000.0,7.8365,7.8439,7.8291,7.8365,137000.0
2009-07-24 12:50:00,10.58,10.58,10.55,10.56,276400.0,7.8439,7.8439,7.8217,7.8291,276400.0
2009-07-24 13:00:00,10.57,10.58,10.56,10.57,163400.0,7.8365,7.8439,7.8291,7.8365,163400.0
2009-07-24 13:10:00,10.58,10.58,10.56,10.57,225800.0,7.8439,7.8439,7.8291,7.8365,225800.0
2009-07-24 13:20:00,10.58,10.58,10.57,10.58,95600.0,7.8439,7.8439,7.8365,7.8439,95600.0
2009-07-24 13:30:00,10.58,10.6,10.57,10.6,502600.0,7.8439,7.8588,7.8365,7.8588,502600.0
2009-07-24 13:40:00,10.6,10.61,10.58,10.58,245600.0,7.8588,7.8662,7.8439,7.8439,245600.0
2009-07-24 13:50:00,10.58,10.61,10.58,10.6,881800.0,7.8439,7.8662,7.8439,7.8588,881800.0
2009-07-24 14:00:00,10.6,10.62,10.6,10.6,599600.0,7.8588,7.8736,7.8588,7.8588,599600.0
2009-07-24 14:10:00,10.61,10.62,10.6,10.61,415000.0,7.8662,7.8736,7.8588,7.8662,415000.0
2009-07-24 14:20:00,10.61,10.62,10.6,10.62,297600.0,7.8662,7.8736,7.8588,7.8736,297600.0
2009-07-24 14:30:00,10.62,10.63,10.62,10.63,318400.0,7.8736,7.881,7.8736,7.881,318400.0
2009-07-24 14:40:00,10.63,10.65,10.62,10.65,261200.0,7.881,7.8958,7.8736,7.8958,261200.0
2009-07-24 14:50:00,10.64,10.65,10.63,10.65,425600.0,7.8884,7.8958,7.881,7.8958,425600.0
2009-07-24 15:00:00,10.65,10.67,10.64,10.66,505600.0,7.8958,7.9107,7.8884,7.9032,505600.0
2009-07-24 15:10:00,10.67,10.68,10.67,10.68,504000.0,7.9107,7.9181,7.9107,7.9181,504000.0
2009-07-24 15:20:00,10.68,10.71,10.68,10.71,514000.0,7.9181,7.9403,7.9181,7.9403,514000.0
2009-07-24 15:30:00,10.7,10.71,10.66,10.66,683000.0,7.9329,7.9403,7.9032,7.9032,683000.0
2009-07-24 15:40:00,10.66,10.67,10.65,10.67,1074400.0,7.9032,7.9107,7.8958,7.9107,1074400.0
2009-07-24 15:50:00,10.67,10.68,10.65,10.67,1336600.0,7.9107,7.9181,7.8958,7.9107,1336600.0
2009-07-27 09:30:00,10.75,10.75,10.65,10.66,237200.0,7.97,7.97,7.8958,7.9032,237200.0
2009-07-27 09:40:00,10.66,10.71,10.65,10.66,636400.0,7.9032,7.9403,7.8958,7.9032,636400.0
2009-07-27 09:50:00,10.66,10.68,10.63,10.64,276400.0,7.9032,7.9181,7.881,7.8884,276400.0
2009-07-27 10:00:00,10.65,10.66,10.58,10.59,710000.0,7.8958,7.9032,7.8439,7.8513,710000.0
2009-07-27 10:10:00,10.59,10.63,10.58,10.58,441000.0,7.8513,7.881,7.8439,7.8439,441000.0
2009-07-27 10:20:00,10.58,10.61,10.55,10.56,364800.0,7.8439,7.8662,7.8217,7.8291,364800.0
2009-07-27 10:30:00,10.56,10.6,10.55,10.6,312800.0,7.8291,7.8588,7.8217,7.8588,312800.0
2009-07-27 10:40:00,10.6,10.62,10.58,10.59,158200.0,7.8588,7.8736,7.8439,7.8513,158200.0
2009-07-27 10:50:00,10.6,10.63,10.58,10.6,237600.0,7.8588,7.881,7.8439,7.8588,237600.0
2009-07-27 11:00:00,10.6,10.63,10.59,10.62,323200.0,7.8588,7.881,7.8513,7.8736,323200.0
2009-07-27 11:10:00,10.62,10.63,10.58,10.59,228000.0,7.8736,7.881,7.8439,7.8513,228000.0
2009-07-27 11:20:00,10.59,10.61,10.58,10.59,138200.0,7.8513,7.8662,7.8439,7.8513,138200.0
2009-07-27 11:30:00,10.59,10.6,10.59,10.6,145200.0,7.8513,7.8588,7.8513,7.8588,145200.0
2009-07-27 11:40:00,10.6,10.61,10.6,10.6,152200.0,7.8588,7.8662,7.8588,7.8588,152200.0
2009-07-27 11:50:00,10.6,10.6,10.59,10.6,105600.0,7.8588,7.8588,7.8513,7.8588,105600.0
2009-07-27 12:00:00,10.6,10.61,10.6,10.61,144200.0,7.8588,7.8662,7.8588,7.8662,144200.0
2009-07-27 12:10:00,10.61,10.61,10.6,10.61,82200.0,7.8662,7.8662,7.8588,7.8662,82200.0
2009-07-27 12:20:00,10.61,10.61,10.58,10.59,247200.0,7.8662,7.8662,7.8439,7.8513,247200.0
2009-07-27 12:30:00,10.59,10.59,10.59,10.59,59600.0,7.8513,7.8513,7.8513,7.8513,59600.0
2009-07-27 12:40:00,10.59,10.61,10.59,10.6,256600.0,7.8513,7.8662,7.8513,7.8588,256600.0
2009-07-27 12:50:00,10.59,10.61,10.58,10.6,418400.0,7.8513,7.8662,7.8439,7.8588,418400.0
2009-07-27 13:00:00,10.6,10.61,10.6,10.61,61400.0,7.8588,7.8662,7.8588,7.8662,61400.0
2009-07-27 13:10:00,10.61,10.61,10.58,10.59,257200.0,7.8662,7.8662,7.8439,7.8513,257200.0
2009-07-27 13:20:00,10.59,10.59,10.56,10.56,253400.0,7.8513,7.8513,7.8291,7.8291,253400.0
2009-07-27 13:30:00,10.56,10.59,10.56,10.59,92800.0,7.8291,7.8513,7.8291,7.8513,92800.0
2009-07-27 13:40:00,10.59,10.62,10.58,10.61,184200.0,7.8513,7.8736,7.8439,7.8662,184200.0
2009-07-27 13:50:00,10.61,10.63,10.6,10.61,193800.0,7.8662,7.881,7.8588,7.8662,193800.0
2009-07-27 14:00:00,10.61,10.61,10.6,10.6,147000.0,7.8662,7.8662,7.8588,7.8588,147000.0
2009-07-27 14:10:00,10.61,10.62,10.59,10.61,170400.0,7.8662,7.8736,7.8513,7.8662,170400.0
2009-07-27 14:20:00,10.61,10.62,10.61,10.61,156400.0,7.8662,7.8736,7.8662,7.8662,156400.0
2009-07-27 14:30:00,10.61,10.63,10.6,10.63,218800.0,7.8662,7.881,7.8588,7.881,218800.0
2009-07-27 14:40:00,10.63,10.63,10.6,10.62,433600.0,7.881,7.881,7.8588,7.8736,433600.0
2009-07-27 14:50:00,10.62,10.62,10.6,10.62,521600.0,7.8736,7.8736,7.8588,7.8736,521600.0
2009-07-27 15:00:00,10.62,10.63,10.6,10.62,418800.0,7.8736,7.881,7.8588,7.8736,418800.0
2009-07-27 15:10:00,10.62,10.62,10.6,10.61,285000.0,7.8736,7.8736,7.8588,7.8662,285000.0
2009-07-27 15:20:00,10.61,10.62,10.6,10.62,450200.0,7.8662,7.8736,7.8588,7.8736,450200.0
2009-07-27 15:30:00,10.62,10.62,10.6,10.6,245400.0,7.8736,7.8736,7.8588,7.8588,245400.0
2009-07-27 15:40:00,10.61,10.61,10.57,10.58,557600.0,7.8662,7.8662,7.8365,7.8439,557600.0
2009-07-27 15:50:00,10.58,10.6,10.57,10.6,1847200.0,7.8439,7.8588,7.8365,7.8588,1847200.0
2009-07-28 09:30:00,10.58,10.63,10.56,10.63,255200.0,7.8439,7.881,7.8291,7.881,255200.0
2009-07-28 09:40:00,10.63,10.67,10.6,10.66,754000.0,7.881,7.9107,7.8588,7.9032,754000.0
2009-07-28 09:50:00,10.66,10.68,10.65,10.67,647400.0,7.9032,7.9181,7.8958,7.9107,647400.0
2009-07-28 10:00:00,10.67,10.67,10.61,10.65,495600.0,7.9107,7.9107,7.8662,7.8958,495600.0
2009-07-28 10:10:00,10.65,10.69,10.65,10.68,316600.0,7.8958,7.9255,7.8958,7.9181,316600.0
2009-07-28 10:20:00,10.68,10.7,10.67,10.7,272200.0,7.9181,7.9329,7.9107,7.9329,272200.0
2009-07-28 10:30:00,10.7,10.7,10.67,10.68,188600.0,7.9329,7.9329,7.9107,7.9181,188600.0
2009-07-28 10:40:00,10.68,10.69,10.68,10.69,174400.0,7.9181,7.9255,7.9181,7.9255,174400.0
2009-07-28 10:50:00,10.69,10.7,10.68,10.68,336800.0,7.9255,7.9329,7.9181,7.9181,336800.0
2009-07-28 11:00:00,10.68,10.69,10.64,10.65,269200.0,7.9181,7.9255,7.8884,7.8958,269200.0
2009-07-28 11:10:00,10.65,10.65,10.65,10.65,150400.0,7.8958,7.8958,7.8958,7.8958,150400.0
2009-07-28 11:20:00,10.65,10.65,10.63,10.63,337600.0,7.8958,7.8958,7.881,7.881,337600.0
2009-07-28 11:30:00,10.63,10.63,10.6,10.6,497400.0,7.881,7.881,7.8588,7.8588,497400.0
2009-07-28 11:40:00,10.6,10.61,10.59,10.59,379600.0,7.8588,7.8662,7.8513,7.8513,379600.0
2009-07-28 11:50:00,10.59,10.59,10.58,10.59,346400.0,7.8513,7.8513,7.8439,7.8513,346400.0
2009-07-28 12:00:00,10.58,10.59,10.56,10.58,298600.0,7.8439,7.8513,7.8291,7.8439,298600.0
2009-07-28 12:10:00,10.57,10.59,10.57,10.59,196800.0,7.8365,7.8513,7.8365,7.8513,196800.0
2009-07-28 12:20:00,10.59,10.59,10.57,10.58,255000.0,7.8513,7.8513,7.8365,7.8439,255000.0
2009-07-28 12:30:00,10.58,10.61,10.57,10.59,337200.0,7.8439,7.8662,7.8365,7.8513,337200.0
2009-07-28 12:40:00,10.59,10.6,10.59,10.59,123400.0,7.8513,7.8588,7.8513,7.8513,123400.0
2009-07-28 12:50:00,10.59,10.6,10.59,10.6,136000.0,7.8513,7.8588,7.8513,7.8588,136000.0
2009-07-28 13:00:00,10.59,10.6,10.58,10.6,234000.0,7.8513,7.8588,7.8439,7.8588,234000.0
2009-07-28 13:10:00,10.59,10.6,10.59,10.59,246400.0,7.8513,7.8588,7.8513,7.8513,246400.0
2009-07-28 13:20:00,10.59,10.6,10.59,10.6,239200.0,7.8513,7.8588,7.8513,7.8588,239200.0
2009-07-28 13:30:00,10.6,10.6,10.58,10.59,212600.0,7.8588,7.8588,7.8439,7.8513,212600.0
2009-07-28 13:40:00,10.59,10.6,10.57,10.57,202600.0,7.8513,7.8588,7.8365,7.8365,202600.0
2009-07-28 13:50:00,10.57,10.59,10.56,10.58,343400.0,7.8365,7.8513,7.8291,7.8439,343400.0
2009-07-28 14:00:00,10.58,10.59,10.56,10.59,238800.0,7.8439,7.8513,7.8291,7.8513,238800.0
2009-07-28 14:10:00,10.59,10.59,10.57,10.57,229400.0,7.8513,7.8513,7.8365,7.8365,229400.0
2009-07-28 14:20:00,10.57,10.58,10.57,10.58,115200.0,7.8365,7.8439,7.8365,7.8439,115200.0
2009-07-28 14:30:00,10.58,10.59,10.56,10.56,774600.0,7.8439,7.8513,7.8291,7.8291,774600.0
2009-07-28 14:40:00,10.56,10.59,10.56,10.59,256200.0,7.8291,7.8513,7.8291,7.8513,256200.0
2009-07-28 14:50:00,10.58,10.59,10.57,10.58,221800.0,7.8439,7.8513,7.8365,7.8439,221800.0
2009-07-28 15:00:00,10.58,10.59,10.58,10.58,167800.0,7.8439,7.8513,7.8439,7.8439,167800.0
2009-07-28 15:10:00,10.58,10.58,10.55,10.55,419800.0,7.8439,7.8439,7.8217,7.8217,419800.0
2009-07-28 15:20:00,10.55,10.56,10.55,10.56,240800.0,7.8217,7.8291,7.8217,7.8291,240800.0
2009-07-28 15:30:00,10.56,10.56,10.54,10.54,378400.0,7.8291,7.8291,7.8143,7.8143,378400.0
2009-07-28 15:40:00,10.54,10.55,10.53,10.54,750000.0,7.8143,7.8217,7.8069,7.8143,750000.0
2009-07-28 15:50:00,10.54,10.55,10.54,10.54,1541400.0,7.8143,7.8217,7.8143,7.8143,1541400.0
2009-07-29 09:30:00,10.58,10.58,10.52,10.55,459200.0,7.8439,7.8439,7.7994,7.8217,459200.0
2009-07-29 09:40:00,10.55,10.6,10.54,10.54,892600.0,7.8217,7.8588,7.8143,7.8143,892600.0
2009-07-29 09:50:00,10.54,10.59,10.52,10.58,620200.0,7.8143,7.8513,7.7994,7.8439,620200.0
2009-07-29 10:00:00,10.58,10.65,10.57,10.63,841400.0,7.8439,7.8958,7.8365,7.881,841400.0
2009-07-29 10:10:00,10.63,10.64,10.59,10.61,963800.0,7.881,7.8884,7.8513,7.8662,963800.0
2009-07-29 10:20:00,10.61,10.62,10.56,10.6,495800.0,7.8662,7.8736,7.8291,7.8588,495800.0
2009-07-29 10:30:00,10.6,10.61,10.58,10.58,593600.0,7.8588,7.8662,7.8439,7.8439,593600.0
2009-07-29 10:40:00,10.58,10.59,10.55,10.57,662200.0,7.8439,7.8513,7.8217,7.8365,662200.0
2009-07-29 10:50:00,10.57,10.61,10.56,10.6,334200.0,7.8365,7.8662,7.8291,7.8588,334200.0
2009-07-29 11:00:00,10.6,10.61,10.56,10.59,436600.0,7.8588,7.8662,7.8291,7.8513,436600.0
2009-07-29 11:10:00,10.59,10.59,10.58,10.58,194200.0,7.8513,7.8513,7.8439,7.8439,194200.0
2009-07-29 11:20:00,10.58,10.59,10.56,10.57,631600.0,7.8439,7.8513,7.8291,7.8365,631600.0
2009-07-29 11:30:00,10.57,10.57,10.54,10.54,225600.0,7.8365,7.8365,7.8143,7.8143,225600.0
2009-07-29 11:40:00,10.54,10.55,10.52,10.53,363800.0,7.8143,7.8217,7.7994,7.8069,363800.0
2009-07-29 11:50:00,10.53,10.53,10.52,10.52,330000.0,7.8069,7.8069,7.7994,7.7994,330000.0
2009-07-29 12:00:00,10.52,10.55,10.52,10.55,261600.0,7.7994,7.8217,7.7994,7.8217,261600.0
2009-07-29 12:10:00,10.54,10.55,10.53,10.54,209400.0,7.8143,7.8217,7.8069,7.8143,209400.0
2009-07-29 12:20:00,10.54,10.56,10.54,10.54,343800.0,7.8143,7.8291,7.8143,7.8143,343800.0
2009-07-29 12:30:00,10.54,10.57,10.54,10.57,321600.0,7.8143,7.8365,7.8143,7.8365,321600.0
2009-07-29 12:40:00,10.56,10.57,10.54,10.54,304200.0,7.8291,7.8365,7.8143,7.8143,304200.0
2009-07-29 12:50:00,10.54,10.55,10.53,10.53,447400.0,7.8143,7.8217,7.8069,7.8069,447400.0
2009-07-29 13:00:00,10.53,10.53,10.5,10.52,381800.0,7.8069,7.8069,7.7846,7.7994,381800.0
2009-07-29 13:10:00,10.51,10.52,10.5,10.51,363400.0,7.792,7.7994,7.7846,7.792,363400.0
2009-07-29 13:20:00,10.5,10.52,10.5,10.51,227000.0,7.7846,7.7994,7.7846,7.792,227000.0
2009-07-29 13:30:00,10.5,10.52,10.5,10.51,353000.0,7.7846,7.7994,7.7846,7.792,353000.0
2009-07-29 13:40:00,10.51,10.54,10.51,10.53,276200.0,7.792,7.8143,7.792,7.8069,276200.0
2009-07-29 13:50:00,10.53,10.54,10.52,10.53,139400.0,7.8069,7.8143,7.7994,7.8069,139400.0
2009-07-29 14:00:00,10.53,10.55,10.52,10.53,257400.0,7.8069,7.8217,7.7994,7.8069,257400.0
2009-07-29 14:10:00,10.53,10.56,10.53,10.56,301400.0,7.8069,7.8291,7.8069,7.8291,301400.0
2009-07-29 14:20:00,10.56,10.59,10.55,10.59,368600.0,7.8291,7.8513,7.8217,7.8513,368600.0
2009-07-29 14:30:00,10.59,10.59,10.54,10.55,364000.0,7.8513,7.8513,7.8143,7.8217,364000.0
2009-07-29 14:40:00,10.55,10.55,10.53,10.54,127200.0,7.8217,7.8217,7.8069,7.8143,127200.0
2009-07-29 14:50:00,10.54,10.54,10.54,10.54,71400.0,7.8143,7.8143,7.8143,7.8143,71400.0
2009-07-29 15:00:00,10.54,10.56,10.54,10.56,269400.0,7.8143,7.8291,7.8143,7.8291,269400.0
2009-07-29 15:10:00,10.56,10.56,10.54,10.55,1259400.0,7.8291,7.8291,7.8143,7.8217,1259400.0
2009-07-29 15:20:00,10.55,10.55,10.55,10.55,155200.0,7.8217,7.8217,7.8217,7.8217,155200.0
2009-07-29 15:30:00,10.55,10.56,10.53,10.54,2088400.0,7.8217,7.8291,7.8069,7.8143,2088400.0
2009-07-29 15:40:00,10.54,10.55,10.52,10.53,1046200.0,7.8143,7.8217,7.7994,7.8069,1046200.0
2009-07-29 15:50:00,10.53,10.53,10.5,10.53,2184400.0,7.8069,7.8069,7.7846,7.8069,2184400.0
2009-07-30 09:30:00,10.56,10.62,10.5,10.55,613000.0,7.8291,7.8736,7.7846,7.8217,613000.0
2009-07-30 09:40:00,10.55,10.56,10.52,10.55,648400.0,7.8217,7.8291,7.7994,7.8217,648400.0
2009-07-30 09:50:00,10.55,10.61,10.54,10.59,616400.0,7.8217,7.8662,7.8143,7.8513,616400.0
2009-07-30 10:00:00,10.59,10.6,10.56,10.6,1172400.0,7.8513,7.8588,7.8291,7.8588,1172400.0
2009-07-30 10:10:00,10.6,10.63,10.58,10.62,430000.0,7.8588,7.881,7.8439,7.8736,430000.0
2009-07-30 10:20:00,10.63,10.69,10.62,10.68,940400.0,7.881,7.9255,7.8736,7.9181,940400.0
2009-07-30 10:30:00,10.68,10.68,10.63,10.65,1097000.0,7.9181,7.9181,7.881,7.8958,1097000.0
2009-07-30 10:40:00,10.65,10.65,10.64,10.65,243600.0,7.8958,7.8958,7.8884,7.8958,243600.0
2009-07-30 10:50:00,10.65,10.65,10.61,10.65,269000.0,7.8958,7.8958,7.8662,7.8958,269000.0
2009-07-30 11:00:00,10.65,10.65,10.61,10.63,508400.0,7.8958,7.8958,7.8662,7.881,508400.0
2009-07-30 11:10:00,10.63,10.67,10.63,10.64,1140400.0,7.881,7.9107,7.881,7.8884,1140400.0
2009-07-30 11:20:00,10.64,10.65,10.63,10.63,363200.0,7.8884,7.8958,7.881,7.881,363200.0
2009-07-30 11:30:00,10.63,10.67,10.63,10.65,538000.0,7.881,7.9107,7.881,7.8958,538000.0
2009-07-30 11:40:00,10.65,10.68,10.65,10.68,183000.0,7.8958,7.9181,7.8958,7.9181,183000.0
2009-07-30 11:50:00,10.68,10.69,10.67,10.69,343000.0,7.9181,7.9255,7.9107,7.9255,343000.0
2009-07-30 12:00:00,10.69,10.69,10.65,10.69,319200.0,7.9255,7.9255,7.8958,7.9255,319200.0
2009-07-30 12:10:00,10.69,10.7,10.68,10.69,179200.0,7.9255,7.9329,7.9181,7.9255,179200.0
2009-07-30 12:20:00,10.69,10.7,10.68,10.7,888400.0,7.9255,7.9329,7.9181,7.9329,888400.0
2009-07-30 12:30:00,10.7,10.71,10.69,10.7,163400.0,7.9329,7.9403,7.9255,7.9329,163400.0
2009-07-30 12:40:00,10.71,10.71,10.69,10.7,182000.0,7.9403,7.9403,7.9255,7.9329,182000.0
2009-07-30 12:50:00,10.69,10.7,10.69,10.7,49800.0,7.9255,7.9329,7.9255,7.9329,49800.0
2009-07-30 13:00:00,10.69,10.72,10.69,10.7,729600.0,7.9255,7.9477,7.9255,7.9329,729600.0
2009-07-30 13:10:00,10.7,10.72,10.7,10.71,164800.0,7.9329,7.9477,7.9329,7.9403,164800.0
2009-07-30 13:20:00,10.71,10.72,10.7,10.71,159600.0,7.9403,7.9477,7.9329,7.9403,159600.0
2009-07-30 13:30:00,10.7,10.71,10.69,10.69,156800.0,7.9329,7.9403,7.9255,7.9255,156800.0
2009-07-30 13:40:00,10.69,10.7,10.67,10.68,113600.0,7.9255,7.9329,7.9107,7.9181,113600.0
2009-07-30 13:50:00,10.68,10.69,10.66,10.67,194400.0,7.9181,7.9255,7.9032,7.9107,194400.0
2009-07-30 14:00:00,10.67,10.68,10.67,10.67,202800.0,7.9107,7.9181,7.9107,7.9107,202800.0
2009-07-30 14:10:00,10.67,10.68,10.65,10.65,180000.0,7.9107,7.9181,7.8958,7.8958,180000.0
2009-07-30 14:20:00,10.65,10.65,10.64,10.65,219400.0,7.8958,7.8958,7.8884,7.8958,219400.0
2009-07-30 14:30:00,10.65,10.68,10.65,10.68,197400.0,7.8958,7.9181,7.8958,7.9181,197400.0
2009-07-30 14:40:00,10.67,10.69,10.67,10.67,212400.0,7.9107,7.9255,7.9107,7.9107,212400.0
2009-07-30 14:50:00,10.67,10.69,10.66,10.67,280400.0,7.9107,7.9255,7.9032,7.9107,280400.0
2009-07-30 15:00:00,10.67,10.67,10.67,10.67,183800.0,7.9107,7.9107,7.9107,7.9107,183800.0
2009-07-30 15:10:00,10.67,10.7,10.67,10.7,984000.0,7.9107,7.9329,7.9107,7.9329,984000.0
2009-07-30 15:20:00,10.7,10.72,10.7,10.71,378000.0,7.9329,7.9477,7.9329,7.9403,378000.0
2009-07-30 15:30:00,10.7,10.72,10.66,10.67,1329000.0,7.9329,7.9477,7.9032,7.9107,1329000.0
2009-07-30 15:40:00,10.67,10.68,10.63,10.66,1120600.0,7.9107,7.9181,7.881,7.9032,1120600.0
2009-07-30 15:50:00,10.65,10.67,10.63,10.63,782200.0,7.8958,7.9107,7.881,7.881,782200.0
2009-07-31 09:30:00,10.67,10.69,10.61,10.65,340400.0,7.9107,7.9255,7.8662,7.8958,340400.0
2009-07-31 09:40:00,10.65,10.72,10.64,10.72,390000.0,7.8958,7.9477,7.8884,7.9477,390000.0
2009-07-31 09:50:00,10.71,10.73,10.68,10.68,479200.0,7.9403,7.9551,7.9181,7.9181,479200.0
2009-07-31 10:00:00,10.68,10.7,10.65,10.67,449800.0,7.9181,7.9329,7.8958,7.9107,449800.0
2009-07-31 10:10:00,10.67,10.7,10.67,10.7,320200.0,7.9107,7.9329,7.9107,7.9329,320200.0
2009-07-31 10:20:00,10.68,10.7,10.67,10.7,196600.0,7.9181,7.9329,7.9107,7.9329,196600.0
2009-07-31 10:30:00,10.7,10.73,10.7,10.72,458000.0,7.9329,7.9551,7.9329,7.9477,458000.0
2009-07-31 10:40:00,10.72,10.74,10.72,10.74,320000.0,7.9477,7.9626,7.9477,7.9626,320000.0
2009-07-31 10:50:00,10.74,10.75,10.72,10.72,381600.0,7.9626,7.97,7.9477,7.9477,381600.0
2009-07-31 11:00:00,10.73,10.75,10.72,10.72,273000.0,7.9551,7.97,7.9477,7.9477,273000.0
2009-07-31 11:10:00,10.72,10.74,10.72,10.72,266800.0,7.9477,7.9626,7.9477,7.9477,266800.0
2009-07-31 11:20:00,10.72,10.72,10.7,10.7,338600.0,7.9477,7.9477,7.9329,7.9329,338600.0
2009-07-31 11:30:00,10.71,10.72,10.68,10.71,354800.0,7.9403,7.9477,7.9181,7.9403,354800.0
2009-07-31 11:40:00,10.71,10.72,10.69,10.69,386600.0,7.9403,7.9477,7.9255,7.9255,386600.0
2009-07-31 11:50:00,10.7,10.7,10.69,10.69,43600.0,7.9329,7.9329,7.9255,7.9255,43600.0
2009-07-31 12:00:00,10.7,10.7,10.69,10.69,104000.0,7.9329,7.9329,7.9255,7.9255,104000.0
2009-07-31 12:10:00,10.69,10.69,10.68,10.68,31800.0,7.9255,7.9255,7.9181,7.9181,31800.0
2009-07-31 12:20:00,10.69,10.69,10.68,10.69,325000.0,7.9255,7.9255,7.9181,7.9255,325000.0
2009-07-31 12:30:00,10.69,10.69,10.67,10.67,263000.0,7.9255,7.9255,7.9107,7.9107,263000.0
2009-07-31 12:40:00,10.67,10.68,10.67,10.68,111800.0,7.9107,7.9181,7.9107,7.9181,111800.0
2009-07-31 12:50:00,10.67,10.68,10.66,10.66,223600.0,7.9107,7.9181,7.9032,7.9032,223600.0
2009-07-31 13:00:00,10.66,10.67,10.65,10.67,304800.0,7.9032,7.9107,7.8958,7.9107,304800.0
2009-07-31 13:10:00,10.67,10.67,10.65,10.65,125400.0,7.9107,7.9107,7.8958,7.8958,125400.0
2009-07-31 13:20:00,10.65,10.66,10.65,10.66,105800.0,7.8958,7.9032,7.8958,7.9032,105800.0
2009-07-31 13:30:00,10.66,10.67,10.66,10.67,77800.0,7.9032,7.9107,7.9032,7.9107,77800.0
2009-07-31 13:40:00,10.66,10.7,10.66,10.69,273000.0,7.9032,7.9329,7.9032,7.9255,273000.0
2009-07-31 13:50:00,10.69,10.69,10.69,10.69,131400.0,7.9255,7.9255,7.9255,7.9255,131400.0
2009-07-31 14:00:00,10.69,10.69,10.69,10.69,102800.0,7.9255,7.9255,7.9255,7.9255,102800.0
2009-07-31 14:10:00,10.69,10.72,10.69,10.71,416400.0,7.9255,7.9477,7.9255,7.9403,416400.0
2009-07-31 14:20:00,10.71,10.72,10.71,10.71,315600.0,7.9403,7.9477,7.9403,7.9403,315600.0
2009-07-31 14:30:00,10.71,10.72,10.71,10.72,159000.0,7.9403,7.9477,7.9403,7.9477,159000.0
2009-07-31 14:40:00,10.72,10.72,10.71,10.71,141000.0,7.9477,7.9477,7.9403,7.9403,141000.0
2009-07-31 14:50:00,10.71,10.72,10.71,10.71,67600.0,7.9403,7.9477,7.9403,7.9403,67600.0
2009-07-31 15:00:00,10.71,10.72,10.71,10.72,269200.0,7.9403,7.9477,7.9403,7.9477,269200.0
2009-07-31 15:10:00,10.72,10.72,10.71,10.71,335800.0,7.9477,7.9477,7.9403,7.9403,335800.0
2009-07-31 15:20:00,10.71,10.73,10.71,10.72,319200.0,7.9403,7.9551,7.9403,7.9477,319200.0
2009-07-31 15:30:00,10.72,10.72,10.7,10.7,251000.0,7.9477,7.9477,7.9329,7.9329,251000.0
2009-07-31 15:40:00,10.71,10.71,10.69,10.7,513600.0,7.9403,7.9403,7.9255,7.9329,513600.0
2009-07-31 15:50:00,10.69,10.7,10.68,10.68,729600.0,7.9255,7.9329,7.9181,7.9181,729600.0
2009-08-03 09:30:00,10.74,10.8,10.67,10.75,587000.0,7.9626,8.007,7.9107,7.97,587000.0
2009-08-03 09:40:00,10.76,10.77,10.68,10.75,618000.0,7.9774,7.9848,7.9181,7.97,618000.0
2009-08-03 09:50:00,10.74,10.75,10.71,10.72,358400.0,7.9626,7.97,7.9403,7.9477,358400.0
2009-08-03 10:00:00,10.72,10.77,10.7,10.7,853400.0,7.9477,7.9848,7.9329,7.9329,853400.0
2009-08-03 10:10:00,10.7,10.79,10.7,10.77,643600.0,7.9329,7.9996,7.9329,7.9848,643600.0
2009-08-03 10:20:00,10.77,10.79,10.73,10.78,338200.0,7.9848,7.9996,7.9551,7.9922,338200.0
2009-08-03 10:30:00,10.78,10.8,10.78,10.78,335000.0,7.9922,8.007,7.9922,7.9922,335000.0
2009-08-03 10:40:00,10.78,10.79,10.76,10.76,155600.0,7.9922,7.9996,7.9774,7.9774,155600.0
2009-08-03 10:50:00,10.76,10.77,10.72,10.73,214800.0,7.9774,7.9848,7.9477,7.9551,214800.0
2009-08-03 11:00:00,10.73,10.76,10.72,10.76,291200.0,7.9551,7.9774,7.9477,7.9774,291200.0
2009-08-03 11:10:00,10.76,10.77,10.73,10.76,161200.0,7.9774,7.9848,7.9551,7.9774,161200.0
2009-08-03 11:20:00,10.76,10.78,10.75,10.78,74800.0,7.9774,7.9922,7.97,7.9922,74800.0
2009-08-03 11:30:00,10.78,10.78,10.75,10.75,221400.0,7.9922,7.9922,7.97,7.97,221400.0
2009-08-03 11:40:00,10.75,10.77,10.74,10.74,363600.0,7.97,7.9848,7.9626,7.9626,363600.0
2009-08-03 11:50:00,10.74,10.75,10.74,10.74,182800.0,7.9626,7.97,7.9626,7.9626,182800.0
2009-08-03 12:00:00,10.74,10.74,10.74,10.74,117400.0,7.9626,7.9626,7.9626,7.9626,117400.0
2009-08-03 12:10:00,10.74,10.74,10.74,10.74,545600.0,7.9626,7.9626,7.9626,7.9626,545600.0
2009-08-03 12:20:00,10.74,10.77,10.74,10.74,341600.0,7.9626,7.9848,7.9626,7.9626,341600.0
2009-08-03 12:30:00,10.75,10.75,10.72,10.72,158400.0,7.97,7.97,7.9477,7.9477,158400.0
2009-08-03 12:40:00,10.72,10.74,10.72,10.72,146400.0,7.9477,7.9626,7.9477,7.9477,146400.0
2009-08-03 12:50:00,10.72,10.74,10.72,10.72,104200.0,7.9477,7.9626,7.9477,7.9477,104200.0
2009-08-03 13:00:00,10.72,10.75,10.72,10.75,119800.0,7.9477,7.97,7.9477,7.97,119800.0
2009-08-03 13:10:00,10.74,10.75,10.74,10.74,99800.0,7.9626,7.97,7.9626,7.9626,99800.0
2009-08-03 13:20:00,10.75,10.75,10.74,10.75,130400.0,7.97,7.97,7.9626,7.97,130400.0
2009-08-03 13:30:00,10.74,10.79,10.74,10.79,474200.0,7.9626,7.9996,7.9626,7.9996,474200.0
2009-08-03 13:40:00,10.78,10.79,10.75,10.75,234000.0,7.9922,7.9996,7.97,7.97,234000.0
2009-08-03 13:50:00,10.76,10.77,10.75,10.76,583000.0,7.9774,7.9848,7.97,7.9774,583000.0
2009-08-03 14:00:00,10.76,10.78,10.75,10.77,397000.0,7.9774,7.9922,7.97,7.9848,397000.0
2009-08-03 14:10:00,10.77,10.78,10.77,10.78,321000.0,7.9848,7.9922,7.9848,7.9922,321000.0
2009-08-03 14:20:00,10.77,10.78,10.76,10.77,186400.0,7.9848,7.9922,7.9774,7.9848,186400.0
2009-08-03 14:30:00,10.77,10.78,10.75,10.76,422000.0,7.9848,7.9922,7.97,7.9774,422000.0
2009-08-03 14:40:00,10.76,10.78,10.75,10.77,239600.0,7.9774,7.9922,7.97,7.9848,239600.0
2009-08-03 14:50:00,10.77,10.78,10.75,10.76,182000.0,7.9848,7.9922,7.97,7.9774,182000.0
2009-08-03 15:00:00,10.75,10.76,10.74,10.74,276600.0,7.97,7.9774,7.9626,7.9626,276600.0
2009-08-03 15:10:00,10.74,10.76,10.74,10.76,334400.0,7.9626,7.9774,7.9626,7.9774,334400.0
2009-08-03 15:20:00,10.76,10.78,10.74,10.77,415800.0,7.9774,7.9922,7.9626,7.9848,415800.0
2009-08-03 15:30:00,10.77,10.78,10.76,10.76,253400.0,7.9848,7.9922,7.9774,7.9774,253400.0
2009-08-03 15:40:00,10.76,10.78,10.75,10.77,614200.0,7.9774,7.9922,7.97,7.9848,614200.0
2009-08-03 15:50:00,10.77,10.79,10.77,10.78,676800.0,7.9848,7.9996,7.9848,7.9922,676800.0
2009-08-04 09:30:00,10.78,10.8,10.68,10.72,433000.0,7.9922,8.007,7.9181,7.9477,433000.0
2009-08-04 09:40:00,10.72,10.77,10.69,10.76,630000.0,7.9477,7.9848,7.9255,7.9774,630000.0
2009-08-04 09:50:00,10.76,10.78,10.74,10.77,332000.0,7.9774,7.9922,7.9626,7.9848,332000.0
2009-08-04 10:00:00,10.78,10.81,10.75,10.79,676800.0,7.9922,8.0145,7.97,7.9996,676800.0
2009-08-04 10:10:00,10.8,10.82,10.78,10.78,549400.0,8.007,8.0219,7.9922,7.9922,549400.0
2009-08-04 10:20:00,10.78,10.81,10.77,10.78,403000.0,7.9922,8.0145,7.9848,7.9922,403000.0
2009-08-04 10:30:00,10.78,10.81,10.78,10.79,268000.0,7.9922,8.0145,7.9922,7.9996,268000.0
2009-08-04 10:40:00,10.79,10.81,10.79,10.79,140800.0,7.9996,8.0145,7.9996,7.9996,140800.0
2009-08-04 10:50:00,10.79,10.83,10.79,10.81,279200.0,7.9996,8.0293,7.9996,8.0145,279200.0
2009-08-04 11:00:00,10.81,10.83,10.79,10.8,231600.0,8.0145,8.0293,7.9996,8.007,231600.0
2009-08-04 11:10:00,10.79,10.81,10.77,10.78,532800.0,7.9996,8.0145,7.9848,7.9922,532800.0
2009-08-04 11:20:00,10.78,10.78,10.75,10.77,482000.0,7.9922,7.9922,7.97,7.9848,482000.0
2009-08-04 11:30:00,10.77,10.77,10.75,10.76,186400.0,7.9848,7.9848,7.97,7.9774,186400.0
2009-08-04 11:40:00,10.76,10.78,10.76,10.77,119800.0,7.9774,7.9922,7.9774,7.9848,119800.0
2009-08-04 11:50:00,10.77,10.77,10.76,10.77,70200.0,7.9848,7.9848,7.9774,7.9848,70200.0
2009-08-04 12:00:00,10.76,10.77,10.76,10.77,107200.0,7.9774,7.9848,7.9774,7.9848,107200.0
2009-08-04 12:10:00,10.77,10.79,10.77,10.79,174000.0,7.9848,7.9996,7.9848,7.9996,174000.0
2009-08-04 12:20:00,10.79,10.81,10.78,10.81,340400.0,7.9996,8.0145,7.9922,8.0145,340400.0
2009-08-04 12:30:00,10.81,10.81,10.77,10.79,537200.0,8.0145,8.0145,7.9848,7.9996,537200.0
2009-08-04 12:40:00,10.78,10.8,10.78,10.79,142200.0,7.9922,8.007,7.9922,7.9996,142200.0
2009-08-04 12:50:00,10.79,10.79,10.78,10.78,263000.0,7.9996,7.9996,7.9922,7.9922,263000.0
2009-08-04 13:00:00,10.78,10.78,10.76,10.77,306200.0,7.9922,7.9922,7.9774,7.9848,306200.0
2009-08-04 13:10:00,10.76,10.8,10.76,10.8,342400.0,7.9774,8.007,7.9774,8.007,342400.0
2009-08-04 13:20:00,10.79,10.81,10.79,10.81,406600.0,7.9996,8.0145,7.9996,8.0145,406600.0
2009-08-04 13:30:00,10.8,10.81,10.78,10.78,141200.0,8.007,8.0145,7.9922,7.9922,141200.0
2009-08-04 13:40:00,10.78,10.79,10.77,10.78,302600.0,7.9922,7.9996,7.9848,7.9922,302600.0
2009-08-04 13:50:00,10.78,10.79,10.77,10.78,254400.0,7.9922,7.9996,7.9848,7.9922,254400.0
2009-08-04 14:00:00,10.78,10.8,10.78,10.79,349600.0,7.9922,8.007,7.9922,7.9996,349600.0
2009-08-04 14:10:00,10.79,10.81,10.79,10.8,585200.0,7.9996,8.0145,7.9996,8.007,585200.0
2009-08-04 14:20:00,10.8,10.81,10.78,10.78,365800.0,8.007,8.0145,7.9922,7.9922,365800.0
2009-08-04 14:30:00,10.79,10.81,10.77,10.79,294400.0,7.9996,8.0145,7.9848,7.9996,294400.0
2009-08-04 14:40:00,10.8,10.81,10.79,10.79,523200.0,8.007,8.0145,7.9996,7.9996,523200.0
2009-08-04 14:50:00,10.79,10.8,10.78,10.78,256000.0,7.9996,8.007,7.9922,7.9922,256000.0
2009-08-04 15:00:00,10.78,10.79,10.78,10.78,378800.0,7.9922,7.9996,7.9922,7.9922,378800.0
2009-08-04 15:10:00,10.78,10.78,10.77,10.78,352000.0,7.9922,7.9922,7.9848,7.9922,352000.0
2009-08-04 15:20:00,10.78,10.8,10.74,10.75,827400.0,7.9922,8.007,7.9626,7.97,827400.0
2009-08-04 15:30:00,10.75,10.77,10.74,10.74,354800.0,7.97,7.9848,7.9626,7.9626,354800.0
2009-08-04 15:40:00,10.74,10.75,10.72,10.73,750000.0,7.9626,7.97,7.9477,7.9551,750000.0
2009-08-04 15:50:00,10.74,10.76,10.73,10.76,697400.0,7.9626,7.9774,7.9551,7.9774,697400.0
2009-08-05 09:30:00,10.79,10.83,10.67,10.78,591600.0,7.9996,8.0293,7.9107,7.9922,591600.0
2009-08-05 09:40:00,10.78,10.8,10.76,10.76,482000.0,7.9922,8.007,7.9774,7.9774,482000.0
2009-08-05 09:50:00,10.76,10.79,10.75,10.78,364000.0,7.9774,7.9996,7.97,7.9922,364000.0
2009-08-05 10:00:00,10.77,10.78,10.74,10.75,425200.0,7.9848,7.9922,7.9626,7.97,425200.0
2009-08-05 10:10:00,10.75,10.79,10.74,10.78,408800.0,7.97,7.9996,7.9626,7.9922,408800.0
2009-08-05 10:20:00,10.78,10.8,10.77,10.77,426600.0,7.9922,8.007,7.9848,7.9848,426600.0
2009-08-05 10:30:00,10.77,10.79,10.75,10.76,292200.0,7.9848,7.9996,7.97,7.9774,292200.0
2009-08-05 10:40:00,10.75,10.77,10.71,10.72,1005200.0,7.97,7.9848,7.9403,7.9477,1005200.0
2009-08-05 10:50:00,10.72,10.74,10.72,10.74,151000.0,7.9477,7.9626,7.9477,7.9626,151000.0
2009-08-05 11:00:00,10.74,10.76,10.72,10.75,429200.0,7.9626,7.9774,7.9477,7.97,429200.0
2009-08-05 11:10:00,10.75,10.75,10.74,10.74,356400.0,7.97,7.97,7.9626,7.9626,356400.0
2009-08-05 11:20:00,10.74,10.75,10.72,10.74,424000.0,7.9626,7.97,7.9477,7.9626,424000.0
2009-08-05 11:30:00,10.74,10.74,10.72,10.74,333400.0,7.9626,7.9626,7.9477,7.9626,333400.0
2009-08-05 11:40:00,10.74,10.74,10.72,10.73,63200.0,7.9626,7.9626,7.9477,7.9551,63200.0
2009-08-05 11:50:00,10.72,10.73,10.72,10.73,44800.0,7.9477,7.9551,7.9477,7.9551,44800.0
2009-08-05 12:00:00,10.72,10.74,10.72,10.72,219200.0,7.9477,7.9626,7.9477,7.9477,219200.0
2009-08-05 12:10:00,10.72,10.74,10.72,10.74,167800.0,7.9477,7.9626,7.9477,7.9626,167800.0
2009-08-05 12:20:00,10.74,10.75,10.74,10.74,149600.0,7.9626,7.97,7.9626,7.9626,149600.0
2009-08-05 12:30:00,10.74,10.76,10.74,10.76,558800.0,7.9626,7.9774,7.9626,7.9774,558800.0
2009-08-05 12:40:00,10.75,10.76,10.75,10.75,47200.0,7.97,7.9774,7.97,7.97,47200.0
2009-08-05 12:50:00,10.76,10.76,10.75,10.75,185000.0,7.9774,7.9774,7.97,7.97,185000.0
2009-08-05 13:00:00,10.76,10.76,10.72,10.74,756000.0,7.9774,7.9774,7.9477,7.9626,756000.0
2009-08-05 13:10:00,10.74,10.77,10.74,10.77,165000.0,7.9626,7.9848,7.9626,7.9848,165000.0
2009-08-05 13:20:00,10.77,10.79,10.76,10.79,135600.0,7.9848,7.9996,7.9774,7.9996,135600.0
2009-08-05 13:30:00,10.79,10.8,10.79,10.8,272800.0,7.9996,8.007,7.9996,8.007,272800.0
2009-08-05 13:40:00,10.79,10.8,10.77,10.77,179400.0,7.9996,8.007,7.9848,7.9848,179400.0
2009-08-05 13:50:00,10.78,10.78,10.75,10.75,307200.0,7.9922,7.9922,7.97,7.97,307200.0
2009-08-05 14:00:00,10.75,10.77,10.74,10.76,327600.0,7.97,7.9848,7.9626,7.9774,327600.0
2009-08-05 14:10:00,10.76,10.77,10.74,10.75,409400.0,7.9774,7.9848,7.9626,7.97,409400.0
2009-08-05 14:20:00,10.76,10.76,10.74,10.74,468800.0,7.9774,7.9774,7.9626,7.9626,468800.0
2009-08-05 14:30:00,10.74,10.76,10.73,10.75,254000.0,7.9626,7.9774,7.9551,7.97,254000.0
2009-08-05 14:40:00,10.75,10.76,10.75,10.76,150400.0,7.97,7.9774,7.97,7.9774,150400.0
2009-08-05 14:50:00,10.76,10.76,10.75,10.76,208800.0,7.9774,7.9774,7.97,7.9774,208800.0
2009-08-05 15:00:00,10.76,10.77,10.76,10.77,206200.0,7.9774,7.9848,7.9774,7.9848,206200.0
2009-08-05 15:10:00,10.77,10.77,10.76,10.76,194800.0,7.9848,7.9848,7.9774,7.9774,194800.0
2009-08-05 15:20:00,10.77,10.79,10.76,10.78,381800.0,7.9848,7.9996,7.9774,7.9922,381800.0
2009-08-05 15:30:00,10.78,10.78,10.72,10.74,655600.0,7.9922,7.9922,7.9477,7.9626,655600.0
2009-08-05 15:40:00,10.74,10.76,10.72,10.76,1151800.0,7.9626,7.9774,7.9477,7.9774,1151800.0
2009-08-05 15:50:00,10.75,10.78,10.75,10.77,1713400.0,7.97,7.9922,7.97,7.9848,1713400.0
2009-08-06 09:30:00,10.77,10.78,10.67,10.74,769000.0,7.9848,7.9922,7.9107,7.9626,769000.0
2009-08-06 09:40:00,10.74,10.78,10.72,10.73,622400.0,7.9626,7.9922,7.9477,7.9551,622400.0
2009-08-06 09:50:00,10.73,10.77,10.72,10.76,426200.0,7.9551,7.9848,7.9477,7.9774,426200.0
2009-08-06 10:00:00,10.76,10.76,10.75,10.76,422800.0,7.9774,7.9774,7.97,7.9774,422800.0
2009-08-06 10:10:00,10.75,10.77,10.75,10.75,1065000.0,7.97,7.9848,7.97,7.97,1065000.0
2009-08-06 10:20:00,10.75,10.76,10.7,10.71,681000.0,7.97,7.9774,7.9329,7.9403,681000.0
2009-08-06 10:30:00,10.71,10.72,10.7,10.7,859600.0,7.9403,7.9477,7.9329,7.9329,859600.0
2009-08-06 10:40:00,10.7,10.74,10.68,10.74,731600.0,7.9329,7.9626,7.9181,7.9626,731600.0
2009-08-06 10:50:00,10.74,10.74,10.71,10.71,378000.0,7.9626,7.9626,7.9403,7.9403,378000.0
2009-08-06 11:00:00,10.71,10.71,10.69,10.69,244800.0,7.9403,7.9403,7.9255,7.9255,244800.0
2009-08-06 11:10:00,10.69,10.7,10.68,10.68,352400.0,7.9255,7.9329,7.9181,7.9181,352400.0
2009-08-06 11:20:00,10.69,10.7,10.68,10.69,493400.0,7.9255,7.9329,7.9181,7.9255,493400.0
2009-08-06 11:30:00,10.69,10.72,10.69,10.71,370800.0,7.9255,7.9477,7.9255,7.9403,370800.0
2009-08-06 11:40:00,10.71,10.72,10.71,10.71,111400.0,7.9403,7.9477,7.9403,7.9403,111400.0
2009-08-06 11:50:00,10.71,10.72,10.7,10.71,252200.0,7.9403,7.9477,7.9329,7.9403,252200.0
2009-08-06 12:00:00,10.71,10.72,10.7,10.71,455000.0,7.9403,7.9477,7.9329,7.9403,455000.0
2009-08-06 12:10:00,10.71,10.72,10.71,10.71,195200.0,7.9403,7.9477,7.9403,7.9403,195200.0
2009-08-06 12:20:00,10.71,10.71,10.69,10.69,194200.0,7.9403,7.9403,7.9255,7.9255,194200.0
2009-08-06 12:30:00,10.69,10.7,10.66,10.67,386400.0,7.9255,7.9329,7.9032,7.9107,386400.0
2009-08-06 12:40:00,10.66,10.67,10.63,10.63,370400.0,7.9032,7.9107,7.881,7.881,370400.0
2009-08-06 12:50:00,10.63,10.64,10.61,10.61,409600.0,7.881,7.8884,7.8662,7.8662,409600.0
2009-08-06 13:00:00,10.61,10.63,10.61,10.62,184800.0,7.8662,7.881,7.8662,7.8736,184800.0
2009-08-06 13:10:00,10.62,10.63,10.61,10.62,251600.0,7.8736,7.881,7.8662,7.8736,251600.0
2009-08-06 13:20:00,10.63,10.63,10.62,10.63,58800.0,7.881,7.881,7.8736,7.881,58800.0
2009-08-06 13:30:00,10.63,10.63,10.62,10.63,348800.0,7.881,7.881,7.8736,7.881,348800.0
2009-08-06 13:40:00,10.63,10.64,10.62,10.63,358200.0,7.881,7.8884,7.8736,7.881,358200.0
2009-08-06 13:50:00,10.63,10.63,10.63,10.63,145400.0,7.881,7.881,7.881,7.881,145400.0
2009-08-06 14:00:00,10.63,10.63,10.62,10.63,362200.0,7.881,7.881,7.8736,7.881,362200.0
2009-08-06 14:10:00,10.63,10.63,10.61,10.63,452400.0,7.881,7.881,7.8662,7.881,452400.0
2009-08-06 14:20:00,10.63,10.65,10.63,10.65,181800.0,7.881,7.8958,7.881,7.8958,181800.0
2009-08-06 14:30:00,10.65,10.65,10.64,10.65,285200.0,7.8958,7.8958,7.8884,7.8958,285200.0
2009-08-06 14:40:00,10.65,10.65,10.63,10.63,185000.0,7.8958,7.8958,7.881,7.881,185000.0
2009-08-06 14:50:00,10.64,10.67,10.63,10.66,275600.0,7.8884,7.9107,7.881,7.9032,275600.0
2009-08-06 15:00:00,10.65,10.65,10.65,10.65,113400.0,7.8958,7.8958,7.8958,7.8958,113400.0
2009-08-06 15:10:00,10.65,10.65,10.63,10.65,351400.0,7.8958,7.8958,7.881,7.8958,351400.0
2009-08-06 15:20:00,10.65,10.68,10.65,10.68,517400.0,7.8958,7.9181,7.8958,7.9181,517400.0
2009-08-06 15:30:00,10.68,10.68,10.63,10.65,638800.0,7.9181,7.9181,7.881,7.8958,638800.0
2009-08-06 15:40:00,10.65,10.68,10.65,10.67,855400.0,7.8958,7.9181,7.8958,7.9107,855400.0
2009-08-06 15:50:00,10.68,10.69,10.65,10.67,2430600.0,7.9181,7.9255,7.8958,7.9107,2430600.0
2009-08-07 09:30:00,10.71,10.71,10.6,10.61,1239200.0,7.9403,7.9403,7.8588,7.8662,1239200.0
2009-08-07 09:40:00,10.61,10.61,10.55,10.56,1190800.0,7.8662,7.8662,7.8217,7.8291,1190800.0
2009-08-07 09:50:00,10.56,10.58,10.53,10.54,1177600.0,7.8291,7.8439,7.8069,7.8143,1177600.0
2009-08-07 10:00:00,10.54,10.54,10.47,10.5,918200.0,7.8143,7.8143,7.7624,7.7846,918200.0
2009-08-07 10:10:00,10.5,10.51,10.49,10.49,575400.0,7.7846,7.792,7.7772,7.7772,575400.0
2009-08-07 10:20:00,10.49,10.5,10.46,10.48,611400.0,7.7772,7.7846,7.755,7.7698,611400.0
2009-08-07 10:30:00,10.48,10.51,10.47,10.51,1182200.0,7.7698,7.792,7.7624,7.792,1182200.0
2009-08-07 10:40:00,10.51,10.53,10.46,10.46,1242200.0,7.792,7.8069,7.755,7.755,1242200.0
2009-08-07 10:50:00,10.46,10.49,10.45,10.45,777200.0,7.755,7.7772,7.7475,7.7475,777200.0
2009-08-07 11:00:00,10.45,10.46,10.4,10.42,1950200.0,7.7475,7.755,7.7105,7.7253,1950200.0
2009-08-07 11:10:00,10.41,10.47,10.4,10.46,718400.0,7.7179,7.7624,7.7105,7.755,718400.0
2009-08-07 11:20:00,10.47,10.47,10.46,10.47,200800.0,7.7624,7.7624,7.755,7.7624,200800.0
2009-08-07 11:30:00,10.47,10.49,10.47,10.48,233400.0,7.7624,7.7772,7.7624,7.7698,233400.0
2009-08-07 11:40:00,10.49,10.51,10.47,10.47,452200.0,7.7772,7.792,7.7624,7.7624,452200.0
2009-08-07 11:50:00,10.48,10.5,10.47,10.49,516400.0,7.7698,7.7846,7.7624,7.7772,516400.0
2009-08-07 12:00:00,10.49,10.49,10.47,10.48,153800.0,7.7772,7.7772,7.7624,7.7698,153800.0
2009-08-07 12:10:00,10.49,10.51,10.47,10.48,609400.0,7.7772,7.792,7.7624,7.7698,609400.0
2009-08-07 12:20:00,10.48,10.51,10.47,10.49,475200.0,7.7698,7.792,7.7624,7.7772,475200.0
2009-08-07 12:30:00,10.5,10.5,10.49,10.49,118400.0,7.7846,7.7846,7.7772,7.7772,118400.0
2009-08-07 12:40:00,10.5,10.51,10.49,10.49,274200.0,7.7846,7.792,7.7772,7.7772,274200.0
2009-08-07 12:50:00,10.49,10.5,10.48,10.48,106800.0,7.7772,7.7846,7.7698,7.7698,106800.0
2009-08-07 13:00:00,10.48,10.5,10.48,10.49,105000.0,7.7698,7.7846,7.7698,7.7772,105000.0
2009-08-07 13:10:00,10.5,10.5,10.47,10.49,181400.0,7.7846,7.7846,7.7624,7.7772,181400.0
2009-08-07 13:20:00,10.48,10.49,10.48,10.49,203400.0,7.7698,7.7772,7.7698,7.7772,203400.0
2009-08-07 13:30:00,10.49,10.49,10.48,10.48,201400.0,7.7772,7.7772,7.7698,7.7698,201400.0
2009-08-07 13:40:00,10.49,10.49,10.48,10.48,274800.0,7.7772,7.7772,7.7698,7.7698,274800.0
2009-08-07 13:50:00,10.49,10.5,10.48,10.49,195800.0,7.7772,7.7846,7.7698,7.7772,195800.0
2009-08-07 14:00:00,10.49,10.5,10.49,10.49,188000.0,7.7772,7.7846,7.7772,7.7772,188000.0
2009-08-07 14:10:00,10.49,10.49,10.49,10.49,221600.0,7.7772,7.7772,7.7772,7.7772,221600.0
2009-08-07 14:20:00,10.49,10.49,10.48,10.49,353600.0,7.7772,7.7772,7.7698,7.7772,353600.0
2009-08-07 14:30:00,10.49,10.5,10.48,10.49,310000.0,7.7772,7.7846,7.7698,7.7772,310000.0
2009-08-07 14:40:00,10.49,10.49,10.47,10.48,287000.0,7.7772,7.7772,7.7624,7.7698,287000.0
2009-08-07 14:50:00,10.47,10.49,10.47,10.48,777800.0,7.7624,7.7772,7.7624,7.7698,777800.0
2009-08-07 15:00:00,10.48,10.48,10.47,10.48,409600.0,7.7698,7.7698,7.7624,7.7698,409600.0
2009-08-07 15:10:00,10.48,10.49,10.48,10.48,130800.0,7.7698,7.7772,7.7698,7.7698,130800.0
2009-08-07 15:20:00,10.48,10.48,10.44,10.45,907400.0,7.7698,7.7698,7.7401,7.7475,907400.0
2009-08-07 15:30:00,10.45,10.47,10.43,10.46,762800.0,7.7475,7.7624,7.7327,7.755,762800.0
2009-08-07 15:40:00,10.46,10.47,10.45,10.47,643200.0,7.755,7.7624,7.7475,7.7624,643200.0
2009-08-07 15:50:00,10.47,10.48,10.45,10.46,1252800.0,7.7624,7.7698,7.7475,7.755,1252800.0
2009-08-10 09:30:00,10.49,10.51,10.41,10.49,363800.0,7.7772,7.792,7.7179,7.7772,363800.0
2009-08-10 09:40:00,10.5,10.54,10.49,10.54,585200.0,7.7846,7.8143,7.7772,7.8143,585200.0
2009-08-10 09:50:00,10.54,10.54,10.49,10.51,530600.0,7.8143,7.8143,7.7772,7.792,530600.0
2009-08-10 10:00:00,10.51,10.51,10.49,10.5,296600.0,7.792,7.792,7.7772,7.7846,296600.0
2009-08-10 10:10:00,10.5,10.53,10.5,10.53,419200.0,7.7846,7.8069,7.7846,7.8069,419200.0
2009-08-10 10:20:00,10.53,10.53,10.53,10.53,122800.0,7.8069,7.8069,7.8069,7.8069,122800.0
2009-08-10 10:30:00,10.53,10.54,10.53,10.54,364600.0,7.8069,7.8143,7.8069,7.8143,364600.0
2009-08-10 10:40:00,10.54,10.54,10.52,10.53,266600.0,7.8143,7.8143,7.7994,7.8069,266600.0
2009-08-10 10:50:00,10.52,10.53,10.51,10.52,321400.0,7.7994,7.8069,7.792,7.7994,321400.0
2009-08-10 11:00:00,10.51,10.53,10.5,10.5,277600.0,7.792,7.8069,7.7846,7.7846,277600.0
2009-08-10 11:10:00,10.5,10.51,10.47,10.49,680800.0,7.7846,7.792,7.7624,7.7772,680800.0
2009-08-10 11:20:00,10.49,10.5,10.49,10.5,145800.0,7.7772,7.7846,7.7772,7.7846,145800.0
2009-08-10 11:30:00,10.5,10.53,10.49,10.53,288000.0,7.7846,7.8069,7.7772,7.8069,288000.0
2009-08-10 11:40:00,10.53,10.53,10.52,10.52,255200.0,7.8069,7.8069,7.7994,7.7994,255200.0
2009-08-10 11:50:00,10.52,10.53,10.5,10.52,298400.0,7.7994,7.8069,7.7846,7.7994,298400.0
2009-08-10 12:00:00,10.52,10.53,10.51,10.51,245600.0,7.7994,7.8069,7.792,7.792,245600.0
2009-08-10 12:10:00,10.52,10.52,10.5,10.51,176800.0,7.7994,7.7994,7.7846,7.792,176800.0
2009-08-10 12:20:00,10.5,10.51,10.49,10.5,139200.0,7.7846,7.792,7.7772,7.7846,139200.0
2009-08-10 12:30:00,10.5,10.51,10.47,10.47,232400.0,7.7846,7.792,7.7624,7.7624,232400.0
2009-08-10 12:40:00,10.47,10.48,10.46,10.47,195600.0,7.7624,7.7698,7.755,7.7624,195600.0
2009-08-10 12:50:00,10.47,10.47,10.47,10.47,262600.0,7.7624,7.7624,7.7624,7.7624,262600.0
2009-08-10 13:00:00,10.47,10.47,10.45,10.45,216400.0,7.7624,7.7624,7.7475,7.7475,216400.0
2009-08-10 13:10:00,10.46,10.46,10.44,10.44,484600.0,7.755,7.755,7.7401,7.7401,484600.0
2009-08-10 13:20:00,10.45,10.46,10.45,10.45,311400.0,7.7475,7.755,7.7475,7.7475,311400.0
2009-08-10 13:30:00,10.46,10.47,10.45,10.46,257600.0,7.755,7.7624,7.7475,7.755,257600.0
2009-08-10 13:40:00,10.46,10.47,10.46,10.46,305600.0,7.755,7.7624,7.755,7.755,305600.0
2009-08-10 13:50:00,10.46,10.47,10.46,10.47,110000.0,7.755,7.7624,7.755,7.7624,110000.0
2009-08-10 14:00:00,10.46,10.48,10.46,10.47,237800.0,7.755,7.7698,7.755,7.7624,237800.0
2009-08-10 14:10:00,10.47,10.49,10.46,10.46,395200.0,7.7624,7.7772,7.755,7.755,395200.0
2009-08-10 14:20:00,10.47,10.47,10.46,10.47,168200.0,7.7624,7.7624,7.755,7.7624,168200.0
2009-08-10 14:30:00,10.47,10.47,10.46,10.47,238200.0,7.7624,7.7624,7.755,7.7624,238200.0
2009-08-10 14:40:00,10.47,10.47,10.47,10.47,162600.0,7.7624,7.7624,7.7624,7.7624,162600.0
2009-08-10 14:50:00,10.47,10.49,10.46,10.47,914600.0,7.7624,7.7772,7.755,7.7624,914600.0
2009-08-10 15:00:00,10.47,10.51,10.47,10.49,500600.0,7.7624,7.792,7.7624,7.7772,500600.0
2009-08-10 15:10:00,10.49,10.49,10.47,10.47,252000.0,7.7772,7.7772,7.7624,7.7624,252000.0
2009-08-10 15:20:00,10.47,10.47,10.45,10.45,672600.0,7.7624,7.7624,7.7475,7.7475,672600.0
2009-08-10 15:30:00,10.44,10.47,10.42,10.46,713600.0,7.7401,7.7624,7.7253,7.755,713600.0
2009-08-10 15:40:00,10.46,10.47,10.44,10.47,668000.0,7.755,7.7624,7.7401,7.7624,668000.0
2009-08-10 15:50:00,10.47,10.47,10.46,10.47,906000.0,7.7624,7.7624,7.755,7.7624,906000.0
2009-08-11 09:30:00,10.47,10.54,10.42,10.5,681400.0,7.7624,7.8143,7.7253,7.7846,681400.0
2009-08-11 09:40:00,10.5,10.52,10.48,10.5,537000.0,7.7846,7.7994,7.7698,7.7846,537000.0
2009-08-11 09:50:00,10.5,10.51,10.47,10.49,336800.0,7.7846,7.792,7.7624,7.7772,336800.0
2009-08-11 10:00:00,10.49,10.51,10.48,10.51,460200.0,7.7772,7.792,7.7698,7.792,460200.0
2009-08-11 10:10:00,10.51,10.54,10.5,10.53,867200.0,7.792,7.8143,7.7846,7.8069,867200.0
2009-08-11 10:20:00,10.53,10.54,10.52,10.53,637200.0,7.8069,7.8143,7.7994,7.8069,637200.0
2009-08-11 10:30:00,10.53,10.53,10.49,10.5,380200.0,7.8069,7.8069,7.7772,7.7846,380200.0
2009-08-11 10:40:00,10.5,10.52,10.48,10.48,220200.0,7.7846,7.7994,7.7698,7.7698,220200.0
2009-08-11 10:50:00,10.48,10.49,10.47,10.49,297200.0,7.7698,7.7772,7.7624,7.7772,297200.0
2009-08-11 11:00:00,10.49,10.49,10.47,10.47,127800.0,7.7772,7.7772,7.7624,7.7624,127800.0
2009-08-11 11:10:00,10.47,10.47,10.45,10.47,318600.0,7.7624,7.7624,7.7475,7.7624,318600.0
2009-08-11 11:20:00,10.47,10.49,10.46,10.46,153600.0,7.7624,7.7772,7.755,7.755,153600.0
2009-08-11 11:30:00,10.46,10.47,10.45,10.46,583000.0,7.755,7.7624,7.7475,7.755,583000.0
2009-08-11 11:40:00,10.46,10.48,10.46,10.48,122800.0,7.755,7.7698,7.755,7.7698,122800.0
2009-08-11 11:50:00,10.48,10.51,10.48,10.49,186400.0,7.7698,7.792,7.7698,7.7772,186400.0
2009-08-11 12:00:00,10.5,10.5,10.48,10.49,203200.0,7.7846,7.7846,7.7698,7.7772,203200.0
2009-08-11 12:10:00,10.49,10.51,10.49,10.51,224000.0,7.7772,7.792,7.7772,7.792,224000.0
2009-08-11 12:20:00,10.51,10.51,10.49,10.5,601800.0,7.792,7.792,7.7772,7.7846,601800.0
2009-08-11 12:30:00,10.5,10.52,10.49,10.52,383800.0,7.7846,7.7994,7.7772,7.7994,383800.0
2009-08-11 12:40:00,10.52,10.52,10.5,10.5,237600.0,7.7994,7.7994,7.7846,7.7846,237600.0
2009-08-11 12:50:00,10.51,10.51,10.49,10.49,199400.0,7.792,7.792,7.7772,7.7772,199400.0
2009-08-11 13:00:00,10.5,10.5,10.49,10.5,93800.0,7.7846,7.7846,7.7772,7.7846,93800.0
2009-08-11 13:10:00,10.5,10.5,10.47,10.47,127200.0,7.7846,7.7846,7.7624,7.7624,127200.0
2009-08-11 13:20:00,10.47,10.48,10.47,10.47,92200.0,7.7624,7.7698,7.7624,7.7624,92200.0
2009-08-11 13:30:00,10.47,10.47,10.47,10.47,103000.0,7.7624,7.7624,7.7624,7.7624,103000.0
2009-08-11 13:40:00,10.47,10.5,10.47,10.49,177400.0,7.7624,7.7846,7.7624,7.7772,177400.0
2009-08-11 13:50:00,10.49,10.5,10.49,10.5,95200.0,7.7772,7.7846,7.7772,7.7846,95200.0
2009-08-11 14:00:00,10.5,10.5,10.49,10.49,258400.0,7.7846,7.7846,7.7772,7.7772,258400.0
2009-08-11 14:10:00,10.49,10.51,10.49,10.5,209800.0,7.7772,7.792,7.7772,7.7846,209800.0
2009-08-11 14:20:00,10.5,10.51,10.49,10.49,265400.0,7.7846,7.792,7.7772,7.7772,265400.0
2009-08-11 14:30:00,10.49,10.49,10.48,10.49,143400.0,7.7772,7.7772,7.7698,7.7772,143400.0
2009-08-11 14:40:00,10.49,10.49,10.48,10.49,244400.0,7.7772,7.7772,7.7698,7.7772,244400.0
2009-08-11 14:50:00,10.49,10.5,10.49,10.5,357400.0,7.7772,7.7846,7.7772,7.7846,357400.0
2009-08-11 15:00:00,10.5,10.51,10.49,10.5,618400.0,7.7846,7.792,7.7772,7.7846,618400.0
2009-08-11 15:10:00,10.49,10.51,10.49,10.51,304000.0,7.7772,7.792,7.7772,7.792,304000.0
2009-08-11 15:20:00,10.51,10.51,10.49,10.51,564400.0,7.792,7.792,7.7772,7.792,564400.0
2009-08-11 15:30:00,10.51,10.51,10.49,10.51,691600.0,7.792,7.792,7.7772,7.792,691600.0
2009-08-11 15:40:00,10.51,10.51,10.49,10.5,382800.0,7.792,7.792,7.7772,7.7846,382800.0
2009-08-11 15:50:00,10.5,10.5,10.47,10.47,612800.0,7.7846,7.7846,7.7624,7.7624,612800.0
2009-08-12 09:30:00,10.46,10.54,10.46,10.51,477200.0,7.7878,7.8473,7.7878,7.825,477200.0
2009-08-12 09:40:00,10.51,10.55,10.5,10.53,257600.0,7.825,7.8548,7.8176,7.8399,257600.0
2009-08-12 09:50:00,10.53,10.58,10.51,10.58,397800.0,7.8399,7.8771,7.825,7.8771,397800.0
2009-08-12 10:00:00,10.58,10.62,10.56,10.61,712000.0,7.8771,7.9069,7.8622,7.8995,712000.0
2009-08-12 10:10:00,10.61,10.63,10.61,10.62,349200.0,7.8995,7.9143,7.8995,7.9069,349200.0
2009-08-12 10:20:00,10.62,10.64,10.62,10.64,404400.0,7.9069,7.9218,7.9069,7.9218,404400.0
2009-08-12 10:30:00,10.64,10.67,10.63,10.65,357800.0,7.9218,7.9441,7.9143,7.9292,357800.0
2009-08-12 10:40:00,10.65,10.67,10.65,10.66,162400.0,7.9292,7.9441,7.9292,7.9367,162400.0
2009-08-12 10:50:00,10.66,10.67,10.65,10.65,200400.0,7.9367,7.9441,7.9292,7.9292,200400.0
2009-08-12 11:00:00,10.65,10.65,10.65,10.65,45800.0,7.9292,7.9292,7.9292,7.9292,45800.0
2009-08-12 11:10:00,10.65,10.67,10.65,10.65,236200.0,7.9292,7.9441,7.9292,7.9292,236200.0
2009-08-12 11:20:00,10.65,10.65,10.64,10.64,154600.0,7.9292,7.9292,7.9218,7.9218,154600.0
2009-08-12 11:30:00,10.65,10.65,10.62,10.63,134200.0,7.9292,7.9292,7.9069,7.9143,134200.0
2009-08-12 11:40:00,10.63,10.63,10.62,10.63,46800.0,7.9143,7.9143,7.9069,7.9143,46800.0
2009-08-12 11:50:00,10.63,10.63,10.6,10.6,186000.0,7.9143,7.9143,7.892,7.892,186000.0
2009-08-12 12:00:00,10.6,10.62,10.6,10.62,226200.0,7.892,7.9069,7.892,7.9069,226200.0
2009-08-12 12:10:00,10.62,10.64,10.62,10.64,137800.0,7.9069,7.9218,7.9069,7.9218,137800.0
2009-08-12 12:20:00,10.63,10.64,10.63,10.64,74200.0,7.9143,7.9218,7.9143,7.9218,74200.0
2009-08-12 12:30:00,10.63,10.65,10.63,10.65,128200.0,7.9143,7.9292,7.9143,7.9292,128200.0
2009-08-12 12:40:00,10.65,10.65,10.64,10.65,184800.0,7.9292,7.9292,7.9218,7.9292,184800.0
2009-08-12 12:50:00,10.65,10.67,10.65,10.66,217600.0,7.9292,7.9441,7.9292,7.9367,217600.0
2009-08-12 13:00:00,10.66,10.66,10.65,10.66,266800.0,7.9367,7.9367,7.9292,7.9367,266800.0
2009-08-12 13:10:00,10.66,10.67,10.65,10.67,279400.0,7.9367,7.9441,7.9292,7.9441,279400.0
2009-08-12 13:20:00,10.67,10.67,10.67,10.67,66800.0,7.9441,7.9441,7.9441,7.9441,66800.0
2009-08-12 13:30:00,10.67,10.67,10.65,10.67,366800.0,7.9441,7.9441,7.9292,7.9441,366800.0
2009-08-12 13:40:00,10.67,10.67,10.63,10.64,167600.0,7.9441,7.9441,7.9143,7.9218,167600.0
2009-08-12 13:50:00,10.63,10.64,10.62,10.64,285600.0,7.9143,7.9218,7.9069,7.9218,285600.0
2009-08-12 14:00:00,10.63,10.64,10.56,10.64,557000.0,7.9143,7.9218,7.8622,7.9218,557000.0
2009-08-12 14:10:00,10.64,10.7,10.63,10.66,587400.0,7.9218,7.9665,7.9143,7.9367,587400.0
2009-08-12 14:20:00,10.67,10.71,10.65,10.65,879200.0,7.9441,7.9739,7.9292,7.9292,879200.0
2009-08-12 14:30:00,10.65,10.65,10.63,10.65,213800.0,7.9292,7.9292,7.9143,7.9292,213800.0
2009-08-12 14:40:00,10.64,10.64,10.63,10.63,127400.0,7.9218,7.9218,7.9143,7.9143,127400.0
2009-08-12 14:50:00,10.63,10.72,10.63,10.72,560400.0,7.9143,7.9814,7.9143,7.9814,560400.0
2009-08-12 15:00:00,10.72,10.74,10.71,10.71,434200.0,7.9814,7.9962,7.9739,7.9739,434200.0
2009-08-12 15:10:00,10.71,10.71,10.68,10.68,218000.0,7.9739,7.9739,7.9516,7.9516,218000.0
2009-08-12 15:20:00,10.68,10.69,10.65,10.66,427200.0,7.9516,7.959,7.9292,7.9367,427200.0
2009-08-12 15:30:00,10.65,10.68,10.65,10.66,693000.0,7.9292,7.9516,7.9292,7.9367,693000.0
2009-08-12 15:40:00,10.66,10.66,10.63,10.65,524000.0,7.9367,7.9367,7.9143,7.9292,524000.0
2009-08-12 15:50:00,10.64,10.65,10.62,10.63,757400.0,7.9218,7.9292,7.9069,7.9143,757400.0
2009-08-13 09:30:00,10.69,10.74,10.56,10.67,1098200.0,7.959,7.9962,7.8622,7.9441,1098200.0
2009-08-13 09:40:00,10.67,10.68,10.64,10.64,808600.0,7.9441,7.9516,7.9218,7.9218,808600.0
2009-08-13 09:50:00,10.64,10.65,10.61,10.61,646600.0,7.9218,7.9292,7.8995,7.8995,646600.0
2009-08-13 10:00:00,10.61,10.65,10.61,10.63,969400.0,7.8995,7.9292,7.8995,7.9143,969400.0
2009-08-13 10:10:00,10.63,10.67,10.59,10.6,1091200.0,7.9143,7.9441,7.8846,7.892,1091200.0
2009-08-13 10:20:00,10.6,10.66,10.59,10.64,997600.0,7.892,7.9367,7.8846,7.9218,997600.0
2009-08-13 10:30:00,10.65,10.72,10.62,10.7,821600.0,7.9292,7.9814,7.9069,7.9665,821600.0
2009-08-13 10:40:00,10.71,10.71,10.65,10.67,294000.0,7.9739,7.9739,7.9292,7.9441,294000.0
2009-08-13 10:50:00,10.67,10.68,10.65,10.68,111800.0,7.9441,7.9516,7.9292,7.9516,111800.0
2009-08-13 11:00:00,10.68,10.68,10.64,10.64,173800.0,7.9516,7.9516,7.9218,7.9218,173800.0
2009-08-13 11:10:00,10.64,10.65,10.62,10.62,244400.0,7.9218,7.9292,7.9069,7.9069,244400.0
2009-08-13 11:20:00,10.62,10.63,10.56,10.58,525600.0,7.9069,7.9143,7.8622,7.8771,525600.0
2009-08-13 11:30:00,10.57,10.58,10.55,10.56,205400.0,7.8697,7.8771,7.8548,7.8622,205400.0
2009-08-13 11:40:00,10.56,10.57,10.56,10.57,45000.0,7.8622,7.8697,7.8622,7.8697,45000.0
2009-08-13 11:50:00,10.56,10.57,10.55,10.56,109200.0,7.8622,7.8697,7.8548,7.8622,109200.0
2009-08-13 12:00:00,10.56,10.58,10.56,10.58,64600.0,7.8622,7.8771,7.8622,7.8771,64600.0
2009-08-13 12:10:00,10.58,10.58,10.58,10.58,85200.0,7.8771,7.8771,7.8771,7.8771,85200.0
2009-08-13 12:20:00,10.58,10.59,10.58,10.59,111000.0,7.8771,7.8846,7.8771,7.8846,111000.0
2009-08-13 12:30:00,10.59,10.6,10.58,10.6,290200.0,7.8846,7.892,7.8771,7.892,290200.0
2009-08-13 12:40:00,10.6,10.61,10.6,10.61,144000.0,7.892,7.8995,7.892,7.8995,144000.0
2009-08-13 12:50:00,10.61,10.65,10.58,10.58,263400.0,7.8995,7.9292,7.8771,7.8771,263400.0
2009-08-13 13:00:00,10.58,10.61,10.58,10.61,212600.0,7.8771,7.8995,7.8771,7.8995,212600.0
2009-08-13 13:10:00,10.61,10.61,10.58,10.58,295200.0,7.8995,7.8995,7.8771,7.8771,295200.0
2009-08-13 13:20:00,10.58,10.6,10.58,10.59,178800.0,7.8771,7.892,7.8771,7.8846,178800.0
2009-08-13 13:30:00,10.6,10.6,10.58,10.58,180600.0,7.892,7.892,7.8771,7.8771,180600.0
2009-08-13 13:40:00,10.59,10.59,10.58,10.58,181000.0,7.8846,7.8846,7.8771,7.8771,181000.0
2009-08-13 13:50:00,10.59,10.59,10.58,10.58,151200.0,7.8846,7.8846,7.8771,7.8771,151200.0
2009-08-13 14:00:00,10.58,10.59,10.57,10.58,209600.0,7.8771,7.8846,7.8697,7.8771,209600.0
2009-08-13 14:10:00,10.58,10.61,10.58,10.61,376800.0,7.8771,7.8995,7.8771,7.8995,376800.0
2009-08-13 14:20:00,10.6,10.61,10.6,10.61,95000.0,7.892,7.8995,7.892,7.8995,95000.0
2009-08-13 14:30:00,10.61,10.63,10.61,10.62,216000.0,7.8995,7.9143,7.8995,7.9069,216000.0
2009-08-13 14:40:00,10.62,10.63,10.62,10.62,145200.0,7.9069,7.9143,7.9069,7.9069,145200.0
2009-08-13 14:50:00,10.63,10.63,10.6,10.61,107200.0,7.9143,7.9143,7.892,7.8995,107200.0
2009-08-13 15:00:00,10.61,10.63,10.6,10.62,281400.0,7.8995,7.9143,7.892,7.9069,281400.0
2009-08-13 15:10:00,10.62,10.64,10.62,10.63,327000.0,7.9069,7.9218,7.9069,7.9143,327000.0
2009-08-13 15:20:00,10.63,10.63,10.6,10.61,337600.0,7.9143,7.9143,7.892,7.8995,337600.0
2009-08-13 15:30:00,10.61,10.61,10.59,10.6,388000.0,7.8995,7.8995,7.8846,7.892,388000.0
2009-08-13 15:40:00,10.6,10.63,10.6,10.6,818200.0,7.892,7.9143,7.892,7.892,818200.0
2009-08-13 15:50:00,10.6,10.65,10.6,10.65,1349800.0,7.892,7.9292,7.892,7.9292,1349800.0
2009-08-14 09:30:00,10.62,10.67,10.55,10.55,867200.0,7.9069,7.9441,7.8548,7.8548,867200.0
2009-08-14 09:40:00,10.55,10.56,10.5,10.51,637200.0,7.8548,7.8622,7.8176,7.825,637200.0
2009-08-14 09:50:00,10.51,10.52,10.45,10.45,1724400.0,7.825,7.8324,7.7803,7.7803,1724400.0
2009-08-14 10:00:00,10.45,10.47,10.41,10.42,1159800.0,7.7803,7.7952,7.7506,7.758,1159800.0
2009-08-14 10:10:00,10.43,10.45,10.42,10.44,707200.0,7.7654,7.7803,7.758,7.7729,707200.0
2009-08-14 10:20:00,10.44,10.44,10.42,10.42,315800.0,7.7729,7.7729,7.758,7.758,315800.0
2009-08-14 10:30:00,10.42,10.47,10.42,10.46,505800.0,7.758,7.7952,7.758,7.7878,505800.0
2009-08-14 10:40:00,10.46,10.49,10.46,10.49,390800.0,7.7878,7.8101,7.7878,7.8101,390800.0
2009-08-14 10:50:00,10.49,10.49,10.4,10.45,513600.0,7.8101,7.8101,7.7431,7.7803,513600.0
2009-08-14 11:00:00,10.45,10.45,10.42,10.45,485600.0,7.7803,7.7803,7.758,7.7803,485600.0
2009-08-14 11:10:00,10.45,10.47,10.44,10.46,359000.0,7.7803,7.7952,7.7729,7.7878,359000.0
2009-08-14 11:20:00,10.46,10.46,10.42,10.42,195000.0,7.7878,7.7878,7.758,7.758,195000.0
2009-08-14 11:30:00,10.43,10.44,10.41,10.43,198800.0,7.7654,7.7729,7.7506,7.7654,198800.0
2009-08-14 11:40:00,10.43,10.47,10.43,10.46,676200.0,7.7654,7.7952,7.7654,7.7878,676200.0
2009-08-14 11:50:00,10.46,10.47,10.45,10.47,232600.0,7.7878,7.7952,7.7803,7.7952,232600.0
2009-08-14 12:00:00,10.47,10.49,10.46,10.49,509400.0,7.7952,7.8101,7.7878,7.8101,509400.0
2009-08-14 12:10:00,10.49,10.51,10.49,10.5,525800.0,7.8101,7.825,7.8101,7.8176,525800.0
2009-08-14 12:20:00,10.5,10.51,10.47,10.47,344200.0,7.8176,7.825,7.7952,7.7952,344200.0
2009-08-14 12:30:00,10.47,10.49,10.47,10.49,179400.0,7.7952,7.8101,7.7952,7.8101,179400.0
2009-08-14 12:40:00,10.49,10.49,10.48,10.49,130000.0,7.8101,7.8101,7.8027,7.8101,130000.0
2009-08-14 12:50:00,10.49,10.52,10.49,10.5,297800.0,7.8101,7.8324,7.8101,7.8176,297800.0
2009-08-14 13:00:00,10.51,10.51,10.49,10.51,442200.0,7.825,7.825,7.8101,7.825,442200.0
2009-08-14 13:10:00,10.5,10.51,10.47,10.47,305600.0,7.8176,7.825,7.7952,7.7952,305600.0
2009-08-14 13:20:00,10.47,10.47,10.46,10.47,171600.0,7.7952,7.7952,7.7878,7.7952,171600.0
2009-08-14 13:30:00,10.47,10.49,10.46,10.47,294000.0,7.7952,7.8101,7.7878,7.7952,294000.0
2009-08-14 13:40:00,10.47,10.48,10.47,10.48,156200.0,7.7952,7.8027,7.7952,7.8027,156200.0
2009-08-14 13:50:00,10.48,10.5,10.47,10.5,251400.0,7.8027,7.8176,7.7952,7.8176,251400.0
2009-08-14 14:00:00,10.5,10.5,10.48,10.48,113200.0,7.8176,7.8176,7.8027,7.8027,113200.0
2009-08-14 14:10:00,10.48,10.51,10.48,10.48,449600.0,7.8027,7.825,7.8027,7.8027,449600.0
2009-08-14 14:20:00,10.48,10.49,10.47,10.47,199600.0,7.8027,7.8101,7.7952,7.7952,199600.0
2009-08-14 14:30:00,10.47,10.47,10.45,10.45,495600.0,7.7952,7.7952,7.7803,7.7803,495600.0
2009-08-14 14:40:00,10.45,10.46,10.45,10.45,437000.0,7.7803,7.7878,7.7803,7.7803,437000.0
2009-08-14 14:50:00,10.45,10.47,10.45,10.47,195600.0,7.7803,7.7952,7.7803,7.7952,195600.0
2009-08-14 15:00:00,10.46,10.49,10.46,10.49,219000.0,7.7878,7.8101,7.7878,7.8101,219000.0
2009-08-14 15:10:00,10.48,10.49,10.47,10.47,416600.0,7.8027,7.8101,7.7952,7.7952,416600.0
2009-08-14 15:20:00,10.49,10.49,10.47,10.47,412400.0,7.8101,7.8101,7.7952,7.7952,412400.0
2009-08-14 15:30:00,10.47,10.49,10.47,10.47,532400.0,7.7952,7.8101,7.7952,7.7952,532400.0
2009-08-14 15:40:00,10.48,10.49,10.47,10.49,578600.0,7.8027,7.8101,7.7952,7.8101,578600.0
2009-08-14 15:50:00,10.49,10.52,10.49,10.52,798600.0,7.8101,7.8324,7.8101,7.8324,798600.0
2009-08-17 09:30:00,10.42,10.52,10.4,10.44,497200.0,7.758,7.8324,7.7431,7.7729,497200.0
2009-08-17 09:40:00,10.44,10.47,10.42,10.45,444800.0,7.7729,7.7952,7.758,7.7803,444800.0
2009-08-17 09:50:00,10.45,10.46,10.45,10.46,208000.0,7.7803,7.7878,7.7803,7.7878,208000.0
2009-08-17 10:00:00,10.46,10.51,10.45,10.5,618400.0,7.7878,7.825,7.7803,7.8176,618400.0
2009-08-17 10:10:00,10.51,10.51,10.5,10.5,503400.0,7.825,7.825,7.8176,7.8176,503400.0
2009-08-17 10:20:00,10.5,10.53,10.5,10.52,504600.0,7.8176,7.8399,7.8176,7.8324,504600.0
2009-08-17 10:30:00,10.52,10.52,10.5,10.51,334600.0,7.8324,7.8324,7.8176,7.825,334600.0
2009-08-17 10:40:00,10.5,10.51,10.5,10.5,134200.0,7.8176,7.825,7.8176,7.8176,134200.0
2009-08-17 10:50:00,10.5,10.52,10.5,10.5,213000.0,7.8176,7.8324,7.8176,7.8176,213000.0
2009-08-17 11:00:00,10.5,10.51,10.5,10.5,117600.0,7.8176,7.825,7.8176,7.8176,117600.0
2009-08-17 11:10:00,10.5,10.51,10.5,10.5,206800.0,7.8176,7.825,7.8176,7.8176,206800.0
2009-08-17 11:20:00,10.51,10.52,10.5,10.52,207000.0,7.825,7.8324,7.8176,7.8324,207000.0
2009-08-17 11:30:00,10.52,10.52,10.5,10.5,106800.0,7.8324,7.8324,7.8176,7.8176,106800.0
2009-08-17 11:40:00,10.5,10.51,10.5,10.5,50800.0,7.8176,7.825,7.8176,7.8176,50800.0
2009-08-17 11:50:00,10.5,10.54,10.5,10.54,271200.0,7.8176,7.8473,7.8176,7.8473,271200.0
2009-08-17 12:00:00,10.54,10.54,10.5,10.51,235000.0,7.8473,7.8473,7.8176,7.825,235000.0
2009-08-17 12:10:00,10.5,10.52,10.5,10.51,136800.0,7.8176,7.8324,7.8176,7.825,136800.0
2009-08-17 12:20:00,10.51,10.51,10.49,10.5,226400.0,7.825,7.825,7.8101,7.8176,226400.0
2009-08-17 12:30:00,10.5,10.51,10.5,10.51,104400.0,7.8176,7.825,7.8176,7.825,104400.0
2009-08-17 12:40:00,10.51,10.53,10.5,10.52,210200.0,7.825,7.8399,7.8176,7.8324,210200.0
2009-08-17 12:50:00,10.52,10.52,10.5,10.5,67600.0,7.8324,7.8324,7.8176,7.8176,67600.0
2009-08-17 13:00:00,10.5,10.51,10.5,10.51,144600.0,7.8176,7.825,7.8176,7.825,144600.0
2009-08-17 13:10:00,10.51,10.51,10.5,10.51,67200.0,7.825,7.825,7.8176,7.825,67200.0
2009-08-17 13:20:00,10.51,10.51,10.5,10.51,109800.0,7.825,7.825,7.8176,7.825,109800.0
2009-08-17 13:30:00,10.51,10.51,10.5,10.51,116600.0,7.825,7.825,7.8176,7.825,116600.0
2009-08-17 13:40:00,10.51,10.51,10.5,10.5,85600.0,7.825,7.825,7.8176,7.8176,85600.0
2009-08-17 13:50:00,10.51,10.52,10.5,10.52,210800.0,7.825,7.8324,7.8176,7.8324,210800.0
2009-08-17 14:00:00,10.52,10.52,10.52,10.52,102800.0,7.8324,7.8324,7.8324,7.8324,102800.0
2009-08-17 14:10:00,10.52,10.53,10.52,10.52,192000.0,7.8324,7.8399,7.8324,7.8324,192000.0
2009-08-17 14:20:00,10.53,10.53,10.52,10.53,297600.0,7.8399,7.8399,7.8324,7.8399,297600.0
2009-08-17 14:30:00,10.53,10.53,10.51,10.51,209800.0,7.8399,7.8399,7.825,7.825,209800.0
2009-08-17 14:40:00,10.51,10.51,10.51,10.51,82000.0,7.825,7.825,7.825,7.825,82000.0
2009-08-17 14:50:00,10.51,10.51,10.51,10.51,35600.0,7.825,7.825,7.825,7.825,35600.0
2009-08-17 15:00:00,10.51,10.51,10.5,10.51,183000.0,7.825,7.825,7.8176,7.825,183000.0
2009-08-17 15:10:00,10.5,10.52,10.5,10.52,291000.0,7.8176,7.8324,7.8176,7.8324,291000.0
2009-08-17 15:20:00,10.52,10.52,10.5,10.51,486200.0,7.8324,7.8324,7.8176,7.825,486200.0
2009-08-17 15:30:00,10.51,10.51,10.5,10.5,249400.0,7.825,7.825,7.8176,7.8176,249400.0
2009-08-17 15:40:00,10.51,10.52,10.49,10.52,500200.0,7.825,7.8324,7.8101,7.8324,500200.0
2009-08-17 15:50:00,10.52,10.52,10.49,10.51,617400.0,7.8324,7.8324,7.8101,7.825,617400.0
2009-08-18 09:30:00,10.5,10.53,10.43,10.43,767400.0,7.8176,7.8399,7.7654,7.7654,767400.0
2009-08-18 09:40:00,10.43,10.43,10.38,10.4,397800.0,7.7654,7.7654,7.7282,7.7431,397800.0
2009-08-18 09:50:00,10.4,10.45,10.4,10.45,396400.0,7.7431,7.7803,7.7431,7.7803,396400.0
2009-08-18 10:00:00,10.45,10.47,10.44,10.47,562800.0,7.7803,7.7952,7.7729,7.7952,562800.0
2009-08-18 10:10:00,10.47,10.49,10.44,10.44,453200.0,7.7952,7.8101,7.7729,7.7729,453200.0
2009-08-18 10:20:00,10.45,10.47,10.44,10.47,346800.0,7.7803,7.7952,7.7729,7.7952,346800.0
2009-08-18 10:30:00,10.46,10.48,10.46,10.48,214800.0,7.7878,7.8027,7.7878,7.8027,214800.0
2009-08-18 10:40:00,10.47,10.49,10.47,10.49,452200.0,7.7952,7.8101,7.7952,7.8101,452200.0
2009-08-18 10:50:00,10.49,10.49,10.47,10.47,385600.0,7.8101,7.8101,7.7952,7.7952,385600.0
2009-08-18 11:00:00,10.47,10.48,10.47,10.47,197600.0,7.7952,7.8027,7.7952,7.7952,197600.0
2009-08-18 11:10:00,10.48,10.48,10.47,10.47,206200.0,7.8027,7.8027,7.7952,7.7952,206200.0
2009-08-18 11:20:00,10.47,10.49,10.46,10.49,285200.0,7.7952,7.8101,7.7878,7.8101,285200.0
2009-08-18 11:30:00,10.49,10.55,10.49,10.53,677400.0,7.8101,7.8548,7.8101,7.8399,677400.0
2009-08-18 11:40:00,10.53,10.54,10.51,10.53,651000.0,7.8399,7.8473,7.825,7.8399,651000.0
2009-08-18 11:50:00,10.52,10.53,10.51,10.53,754800.0,7.8324,7.8399,7.825,7.8399,754800.0
2009-08-18 12:00:00,10.53,10.53,10.5,10.51,710800.0,7.8399,7.8399,7.8176,7.825,710800.0
2009-08-18 12:10:00,10.51,10.51,10.49,10.49,648600.0,7.825,7.825,7.8101,7.8101,648600.0
2009-08-18 12:20:00,10.49,10.49,10.47,10.49,198800.0,7.8101,7.8101,7.7952,7.8101,198800.0
2009-08-18 12:30:00,10.49,10.49,10.49,10.49,53600.0,7.8101,7.8101,7.8101,7.8101,53600.0
2009-08-18 12:40:00,10.49,10.49,10.49,10.49,121800.0,7.8101,7.8101,7.8101,7.8101,121800.0
2009-08-18 12:50:00,10.49,10.49,10.49,10.49,122400.0,7.8101,7.8101,7.8101,7.8101,122400.0
2009-08-18 13:00:00,10.49,10.49,10.49,10.49,156600.0,7.8101,7.8101,7.8101,7.8101,156600.0
2009-08-18 13:10:00,10.49,10.51,10.49,10.49,519200.0,7.8101,7.825,7.8101,7.8101,519200.0
2009-08-18 13:20:00,10.49,10.49,10.49,10.49,187600.0,7.8101,7.8101,7.8101,7.8101,187600.0
2009-08-18 13:30:00,10.49,10.49,10.46,10.46,336200.0,7.8101,7.8101,7.7878,7.7878,336200.0
2009-08-18 13:40:00,10.46,10.46,10.45,10.45,175200.0,7.7878,7.7878,7.7803,7.7803,175200.0
2009-08-18 13:50:00,10.45,10.45,10.45,10.45,120200.0,7.7803,7.7803,7.7803,7.7803,120200.0
2009-08-18 14:00:00,10.45,10.47,10.45,10.45,309200.0,7.7803,7.7952,7.7803,7.7803,309200.0
2009-08-18 14:10:00,10.45,10.46,10.45,10.45,81200.0,7.7803,7.7878,7.7803,7.7803,81200.0
2009-08-18 14:20:00,10.45,10.46,10.45,10.46,147400.0,7.7803,7.7878,7.7803,7.7878,147400.0
2009-08-18 14:30:00,10.46,10.46,10.45,10.45,136400.0,7.7878,7.7878,7.7803,7.7803,136400.0
2009-08-18 14:40:00,10.45,10.45,10.43,10.44,195200.0,7.7803,7.7803,7.7654,7.7729,195200.0
2009-08-18 14:50:00,10.44,10.44,10.43,10.43,175800.0,7.7729,7.7729,7.7654,7.7654,175800.0
2009-08-18 15:00:00,10.43,10.43,10.4,10.4,239600.0,7.7654,7.7654,7.7431,7.7431,239600.0
2009-08-18 15:10:00,10.4,10.42,10.4,10.4,375400.0,7.7431,7.758,7.7431,7.7431,375400.0
2009-08-18 15:20:00,10.4,10.4,10.4,10.4,347800.0,7.7431,7.7431,7.7431,7.7431,347800.0
2009-08-18 15:30:00,10.4,10.4,10.39,10.39,291000.0,7.7431,7.7431,7.7357,7.7357,291000.0
2009-08-18 15:40:00,10.39,10.42,10.39,10.41,631200.0,7.7357,7.758,7.7357,7.7506,631200.0
2009-08-18 15:50:00,10.42,10.42,10.39,10.4,889000.0,7.758,7.758,7.7357,7.7431,889000.0
2009-08-19 09:30:00,10.35,10.47,10.35,10.4,594600.0,7.7059,7.7952,7.7059,7.7431,594600.0
2009-08-19 09:40:00,10.4,10.44,10.38,10.4,383600.0,7.7431,7.7729,7.7282,7.7431,383600.0
2009-08-19 09:50:00,10.4,10.42,10.38,10.38,292400.0,7.7431,7.758,7.7282,7.7282,292400.0
2009-08-19 10:00:00,10.38,10.38,10.35,10.36,483400.0,7.7282,7.7282,7.7059,7.7133,483400.0
2009-08-19 10:10:00,10.36,10.38,10.34,10.36,491200.0,7.7133,7.7282,7.6984,7.7133,491200.0
2009-08-19 10:20:00,10.36,10.38,10.35,10.37,365400.0,7.7133,7.7282,7.7059,7.7208,365400.0
2009-08-19 10:30:00,10.38,10.41,10.35,10.36,729600.0,7.7282,7.7506,7.7059,7.7133,729600.0
2009-08-19 10:40:00,10.35,10.36,10.34,10.36,390200.0,7.7059,7.7133,7.6984,7.7133,390200.0
2009-08-19 10:50:00,10.36,10.37,10.35,10.37,251200.0,7.7133,7.7208,7.7059,7.7208,251200.0
2009-08-19 11:00:00,10.37,10.4,10.37,10.39,142000.0,7.7208,7.7431,7.7208,7.7357,142000.0
2009-08-19 11:10:00,10.39,10.4,10.37,10.38,237600.0,7.7357,7.7431,7.7208,7.7282,237600.0
2009-08-19 11:20:00,10.38,10.38,10.38,10.38,131600.0,7.7282,7.7282,7.7282,7.7282,131600.0
2009-08-19 11:30:00,10.38,10.4,10.38,10.38,275600.0,7.7282,7.7431,7.7282,7.7282,275600.0
2009-08-19 11:40:00,10.38,10.42,10.38,10.42,169600.0,7.7282,7.758,7.7282,7.758,169600.0
2009-08-19 11:50:00,10.42,10.45,10.4,10.42,847400.0,7.758,7.7803,7.7431,7.758,847400.0
2009-08-19 12:00:00,10.42,10.44,10.4,10.43,481000.0,7.758,7.7729,7.7431,7.7654,481000.0
2009-08-19 12:10:00,10.43,10.44,10.42,10.42,408600.0,7.7654,7.7729,7.758,7.758,408600.0
2009-08-19 12:20:00,10.42,10.42,10.38,10.39,719000.0,7.758,7.758,7.7282,7.7357,719000.0
2009-08-19 12:30:00,10.4,10.4,10.38,10.38,190000.0,7.7431,7.7431,7.7282,7.7282,190000.0
2009-08-19 12:40:00,10.38,10.38,10.37,10.37,136200.0,7.7282,7.7282,7.7208,7.7208,136200.0
2009-08-19 12:50:00,10.38,10.4,10.37,10.4,116200.0,7.7282,7.7431,7.7208,7.7431,116200.0
2009-08-19 13:00:00,10.39,10.4,10.39,10.4,101200.0,7.7357,7.7431,7.7357,7.7431,101200.0
2009-08-19 13:10:00,10.4,10.44,10.4,10.43,131200.0,7.7431,7.7729,7.7431,7.7654,131200.0
2009-08-19 13:20:00,10.43,10.44,10.42,10.42,143800.0,7.7654,7.7729,7.758,7.758,143800.0
2009-08-19 13:30:00,10.42,10.43,10.42,10.43,105800.0,7.758,7.7654,7.758,7.7654,105800.0
2009-08-19 13:40:00,10.43,10.43,10.42,10.43,101800.0,7.7654,7.7654,7.758,7.7654,101800.0
2009-08-19 13:50:00,10.43,10.43,10.4,10.4,306800.0,7.7654,7.7654,7.7431,7.7431,306800.0
2009-08-19 14:00:00,10.4,10.4,10.4,10.4,377200.0,7.7431,7.7431,7.7431,7.7431,377200.0
2009-08-19 14:10:00,10.4,10.4,10.4,10.4,85600.0,7.7431,7.7431,7.7431,7.7431,85600.0
2009-08-19 14:20:00,10.4,10.4,10.4,10.4,46600.0,7.7431,7.7431,7.7431,7.7431,46600.0
2009-08-19 14:30:00,10.4,10.43,10.4,10.43,492000.0,7.7431,7.7654,7.7431,7.7654,492000.0
2009-08-19 14:40:00,10.43,10.45,10.42,10.43,397400.0,7.7654,7.7803,7.758,7.7654,397400.0
2009-08-19 14:50:00,10.43,10.46,10.43,10.45,188000.0,7.7654,7.7878,7.7654,7.7803,188000.0
2009-08-19 15:00:00,10.46,10.46,10.43,10.43,279200.0,7.7878,7.7878,7.7654,7.7654,279200.0
2009-08-19 15:10:00,10.43,10.43,10.42,10.43,137000.0,7.7654,7.7654,7.758,7.7654,137000.0
2009-08-19 15:20:00,10.43,10.45,10.42,10.44,508400.0,7.7654,7.7803,7.758,7.7729,508400.0
2009-08-19 15:30:00,10.44,10.45,10.44,10.45,395200.0,7.7729,7.7803,7.7729,7.7803,395200.0
2009-08-19 15:40:00,10.44,10.46,10.44,10.46,669600.0,7.7729,7.7878,7.7729,7.7878,669600.0
2009-08-19 15:50:00,10.46,10.47,10.45,10.47,1150800.0,7.7878,7.7952,7.7803,7.7952,1150800.0
2009-08-20 09:30:00,10.42,10.47,10.4,10.45,570200.0,7.758,7.7952,7.7431,7.7803,570200.0
2009-08-20 09:40:00,10.45,10.48,10.41,10.47,563600.0,7.7803,7.8027,7.7506,7.7952,563600.0
2009-08-20 09:50:00,10.47,10.47,10.44,10.47,497600.0,7.7952,7.7952,7.7729,7.7952,497600.0
2009-08-20 10:00:00,10.47,10.47,10.45,10.46,545400.0,7.7952,7.7952,7.7803,7.7878,545400.0
2009-08-20 10:10:00,10.46,10.46,10.45,10.46,112000.0,7.7878,7.7878,7.7803,7.7878,112000.0
2009-08-20 10:20:00,10.46,10.46,10.45,10.45,279800.0,7.7878,7.7878,7.7803,7.7803,279800.0
2009-08-20 10:30:00,10.46,10.47,10.45,10.47,472000.0,7.7878,7.7952,7.7803,7.7952,472000.0
2009-08-20 10:40:00,10.46,10.52,10.46,10.52,586800.0,7.7878,7.8324,7.7878,7.8324,586800.0
2009-08-20 10:50:00,10.51,10.52,10.46,10.46,355200.0,7.825,7.8324,7.7878,7.7878,355200.0
2009-08-20 11:00:00,10.46,10.46,10.45,10.45,309000.0,7.7878,7.7878,7.7803,7.7803,309000.0
2009-08-20 11:10:00,10.45,10.46,10.43,10.44,508000.0,7.7803,7.7878,7.7654,7.7729,508000.0
2009-08-20 11:20:00,10.44,10.45,10.43,10.44,382400.0,7.7729,7.7803,7.7654,7.7729,382400.0
2009-08-20 11:30:00,10.44,10.47,10.43,10.47,246800.0,7.7729,7.7952,7.7654,7.7952,246800.0
2009-08-20 11:40:00,10.47,10.47,10.47,10.47,193400.0,7.7952,7.7952,7.7952,7.7952,193400.0
2009-08-20 11:50:00,10.47,10.5,10.47,10.49,425400.0,7.7952,7.8176,7.7952,7.8101,425400.0
2009-08-20 12:00:00,10.49,10.5,10.49,10.5,330600.0,7.8101,7.8176,7.8101,7.8176,330600.0
2009-08-20 12:10:00,10.5,10.51,10.49,10.5,240000.0,7.8176,7.825,7.8101,7.8176,240000.0
2009-08-20 12:20:00,10.5,10.51,10.49,10.5,335200.0,7.8176,7.825,7.8101,7.8176,335200.0
2009-08-20 12:30:00,10.51,10.51,10.5,10.5,72000.0,7.825,7.825,7.8176,7.8176,72000.0
2009-08-20 12:40:00,10.51,10.51,10.49,10.5,234800.0,7.825,7.825,7.8101,7.8176,234800.0
2009-08-20 12:50:00,10.5,10.5,10.49,10.49,71600.0,7.8176,7.8176,7.8101,7.8101,71600.0
2009-08-20 13:00:00,10.49,10.51,10.49,10.51,156400.0,7.8101,7.825,7.8101,7.825,156400.0
2009-08-20 13:10:00,10.5,10.51,10.5,10.5,102800.0,7.8176,7.825,7.8176,7.8176,102800.0
2009-08-20 13:20:00,10.5,10.51,10.5,10.5,96400.0,7.8176,7.825,7.8176,7.8176,96400.0
2009-08-20 13:30:00,10.5,10.51,10.5,10.51,85000.0,7.8176,7.825,7.8176,7.825,85000.0
2009-08-20 13:40:00,10.51,10.51,10.49,10.5,552400.0,7.825,7.825,7.8101,7.8176,552400.0
2009-08-20 13:50:00,10.5,10.51,10.5,10.5,42400.0,7.8176,7.825,7.8176,7.8176,42400.0
2009-08-20 14:00:00,10.51,10.51,10.5,10.5,41800.0,7.825,7.825,7.8176,7.8176,41800.0
2009-08-20 14:10:00,10.51,10.53,10.5,10.52,838600.0,7.825,7.8399,7.8176,7.8324,838600.0
2009-08-20 14:20:00,10.52,10.53,10.52,10.52,343600.0,7.8324,7.8399,7.8324,7.8324,343600.0
2009-08-20 14:30:00,10.53,10.53,10.52,10.53,66000.0,7.8399,7.8399,7.8324,7.8399,66000.0
2009-08-20 14:40:00,10.53,10.53,10.52,10.53,33600.0,7.8399,7.8399,7.8324,7.8399,33600.0
2009-08-20 14:50:00,10.53,10.53,10.52,10.52,102200.0,7.8399,7.8399,7.8324,7.8324,102200.0
2009-08-20 15:00:00,10.52,10.54,10.52,10.54,722200.0,7.8324,7.8473,7.8324,7.8473,722200.0
2009-08-20 15:10:00,10.54,10.56,10.54,10.55,425000.0,7.8473,7.8622,7.8473,7.8548,425000.0
2009-08-20 15:20:00,10.55,10.56,10.54,10.55,179200.0,7.8548,7.8622,7.8473,7.8548,179200.0
2009-08-20 15:30:00,10.55,10.56,10.55,10.55,367600.0,7.8548,7.8622,7.8548,7.8548,367600.0
2009-08-20 15:40:00,10.55,10.58,10.55,10.56,586400.0,7.8548,7.8771,7.8548,7.8622,586400.0
2009-08-20 15:50:00,10.56,10.58,10.56,10.58,1333600.0,7.8622,7.8771,7.8622,7.8771,1333600.0
2009-08-21 09:30:00,10.63,10.63,10.5,10.6,1629800.0,7.9143,7.9143,7.8176,7.892,1629800.0
2009-08-21 09:40:00,10.59,10.63,10.59,10.62,807000.0,7.8846,7.9143,7.8846,7.9069,807000.0
2009-08-21 09:50:00,10.62,10.64,10.61,10.63,618400.0,7.9069,7.9218,7.8995,7.9143,618400.0
2009-08-21 10:00:00,10.63,10.7,10.63,10.67,689800.0,7.9143,7.9665,7.9143,7.9441,689800.0
2009-08-21 10:10:00,10.68,10.7,10.67,10.68,622400.0,7.9516,7.9665,7.9441,7.9516,622400.0
2009-08-21 10:20:00,10.67,10.68,10.64,10.65,274800.0,7.9441,7.9516,7.9218,7.9292,274800.0
2009-08-21 10:30:00,10.65,10.65,10.64,10.65,233600.0,7.9292,7.9292,7.9218,7.9292,233600.0
2009-08-21 10:40:00,10.65,10.67,10.65,10.67,326200.0,7.9292,7.9441,7.9292,7.9441,326200.0
2009-08-21 10:50:00,10.67,10.67,10.63,10.63,289400.0,7.9441,7.9441,7.9143,7.9143,289400.0
2009-08-21 11:00:00,10.63,10.63,10.63,10.63,288600.0,7.9143,7.9143,7.9143,7.9143,288600.0
2009-08-21 11:10:00,10.63,10.63,10.63,10.63,193600.0,7.9143,7.9143,7.9143,7.9143,193600.0
2009-08-21 11:20:00,10.63,10.67,10.63,10.67,285400.0,7.9143,7.9441,7.9143,7.9441,285400.0
2009-08-21 11:30:00,10.67,10.67,10.65,10.65,187400.0,7.9441,7.9441,7.9292,7.9292,187400.0
2009-08-21 11:40:00,10.66,10.67,10.65,10.67,151200.0,7.9367,7.9441,7.9292,7.9441,151200.0
2009-08-21 11:50:00,10.67,10.67,10.65,10.65,1503600.0,7.9441,7.9441,7.9292,7.9292,1503600.0
2009-08-21 12:00:00,10.65,10.66,10.65,10.66,52600.0,7.9292,7.9367,7.9292,7.9367,52600.0
2009-08-21 12:10:00,10.65,10.66,10.65,10.65,64200.0,7.9292,7.9367,7.9292,7.9292,64200.0
2009-08-21 12:20:00,10.65,10.66,10.64,10.65,718200.0,7.9292,7.9367,7.9218,7.9292,718200.0
2009-08-21 12:30:00,10.64,10.65,10.63,10.65,114000.0,7.9218,7.9292,7.9143,7.9292,114000.0
2009-08-21 12:40:00,10.65,10.67,10.65,10.67,57800.0,7.9292,7.9441,7.9292,7.9441,57800.0
2009-08-21 12:50:00,10.67,10.67,10.65,10.65,112800.0,7.9441,7.9441,7.9292,7.9292,112800.0
2009-08-21 13:00:00,10.66,10.66,10.65,10.66,20200.0,7.9367,7.9367,7.9292,7.9367,20200.0
2009-08-21 13:10:00,10.65,10.68,10.65,10.68,169400.0,7.9292,7.9516,7.9292,7.9516,169400.0
2009-08-21 13:20:00,10.68,10.68,10.68,10.68,159800.0,7.9516,7.9516,7.9516,7.9516,159800.0
2009-08-21 13:30:00,10.68,10.68,10.68,10.68,88600.0,7.9516,7.9516,7.9516,7.9516,88600.0
2009-08-21 13:40:00,10.68,10.68,10.68,10.68,127800.0,7.9516,7.9516,7.9516,7.9516,127800.0
2009-08-21 13:50:00,10.68,10.68,10.67,10.67,336000.0,7.9516,7.9516,7.9441,7.9441,336000.0
2009-08-21 14:00:00,10.67,10.68,10.67,10.67,138400.0,7.9441,7.9516,7.9441,7.9441,138400.0
2009-08-21 14:10:00,10.67,10.68,10.66,10.66,136200.0,7.9441,7.9516,7.9367,7.9367,136200.0
2009-08-21 14:20:00,10.67,10.67,10.65,10.66,53600.0,7.9441,7.9441,7.9292,7.9367,53600.0
2009-08-21 14:30:00,10.67,10.67,10.65,10.66,261800.0,7.9441,7.9441,7.9292,7.9367,261800.0
2009-08-21 14:40:00,10.66,10.67,10.65,10.65,131200.0,7.9367,7.9441,7.9292,7.9292,131200.0
2009-08-21 14:50:00,10.65,10.66,10.65,10.65,100200.0,7.9292,7.9367,7.9292,7.9292,100200.0
2009-08-21 15:00:00,10.65,10.67,10.65,10.67,595200.0,7.9292,7.9441,7.9292,7.9441,595200.0
2009-08-21 15:10:00,10.67,10.69,10.65,10.66,568600.0,7.9441,7.959,7.9292,7.9367,568600.0
2009-08-21 15:20:00,10.67,10.68,10.66,10.66,264400.0,7.9441,7.9516,7.9367,7.9367,264400.0
2009-08-21 15:30:00,10.66,10.69,10.66,10.69,402200.0,7.9367,7.959,7.9367,7.959,402200.0
2009-08-21 15:40:00,10.69,10.71,10.69,10.7,606200.0,7.959,7.9739,7.959,7.9665,606200.0
2009-08-21 15:50:00,10.71,10.72,10.7,10.7,970800.0,7.9739,7.9814,7.9665,7.9665,970800.0
2009-08-24 09:30:00,10.7,10.71,10.63,10.67,529000.0,7.9665,7.9739,7.9143,7.9441,529000.0
2009-08-24 09:40:00,10.67,10.69,10.63,10.68,1293200.0,7.9441,7.959,7.9143,7.9516,1293200.0
2009-08-24 09:50:00,10.67,10.72,10.67,10.71,733800.0,7.9441,7.9814,7.9441,7.9739,733800.0
2009-08-24 10:00:00,10.71,10.72,10.66,10.71,400600.0,7.9739,7.9814,7.9367,7.9739,400600.0
2009-08-24 10:10:00,10.71,10.71,10.69,10.69,292800.0,7.9739,7.9739,7.959,7.959,292800.0
2009-08-24 10:20:00,10.69,10.72,10.68,10.72,282200.0,7.959,7.9814,7.9516,7.9814,282200.0
2009-08-24 10:30:00,10.72,10.77,10.72,10.73,658200.0,7.9814,8.0186,7.9814,7.9888,658200.0
2009-08-24 10:40:00,10.74,10.76,10.74,10.75,568000.0,7.9962,8.0111,7.9962,8.0037,568000.0
2009-08-24 10:50:00,10.74,10.77,10.73,10.73,499000.0,7.9962,8.0186,7.9888,7.9888,499000.0
2009-08-24 11:00:00,10.73,10.74,10.71,10.71,138000.0,7.9888,7.9962,7.9739,7.9739,138000.0
2009-08-24 11:10:00,10.72,10.72,10.7,10.7,161000.0,7.9814,7.9814,7.9665,7.9665,161000.0
2009-08-24 11:20:00,10.71,10.71,10.7,10.7,168600.0,7.9739,7.9739,7.9665,7.9665,168600.0
2009-08-24 11:30:00,10.7,10.72,10.68,10.68,395400.0,7.9665,7.9814,7.9516,7.9516,395400.0
2009-08-24 11:40:00,10.68,10.69,10.68,10.68,176400.0,7.9516,7.959,7.9516,7.9516,176400.0
2009-08-24 11:50:00,10.68,10.7,10.68,10.7,156400.0,7.9516,7.9665,7.9516,7.9665,156400.0
2009-08-24 12:00:00,10.7,10.71,10.69,10.69,176000.0,7.9665,7.9739,7.959,7.959,176000.0
2009-08-24 12:10:00,10.69,10.7,10.68,10.68,146400.0,7.959,7.9665,7.9516,7.9516,146400.0
2009-08-24 12:20:00,10.69,10.69,10.68,10.68,84600.0,7.959,7.959,7.9516,7.9516,84600.0
2009-08-24 12:30:00,10.68,10.68,10.68,10.68,90800.0,7.9516,7.9516,7.9516,7.9516,90800.0
2009-08-24 12:40:00,10.68,10.7,10.68,10.69,123800.0,7.9516,7.9665,7.9516,7.959,123800.0
2009-08-24 12:50:00,10.69,10.71,10.69,10.71,149400.0,7.959,7.9739,7.959,7.9739,149400.0
2009-08-24 13:00:00,10.7,10.7,10.68,10.68,148200.0,7.9665,7.9665,7.9516,7.9516,148200.0
2009-08-24 13:10:00,10.68,10.69,10.67,10.67,616000.0,7.9516,7.959,7.9441,7.9441,616000.0
2009-08-24 13:20:00,10.67,10.68,10.65,10.65,303400.0,7.9441,7.9516,7.9292,7.9292,303400.0
2009-08-24 13:30:00,10.65,10.65,10.65,10.65,103800.0,7.9292,7.9292,7.9292,7.9292,103800.0
2009-08-24 13:40:00,10.65,10.65,10.63,10.63,244800.0,7.9292,7.9292,7.9143,7.9143,244800.0
2009-08-24 13:50:00,10.63,10.65,10.63,10.64,114200.0,7.9143,7.9292,7.9143,7.9218,114200.0
2009-08-24 14:00:00,10.64,10.65,10.63,10.64,128800.0,7.9218,7.9292,7.9143,7.9218,128800.0
2009-08-24 14:10:00,10.63,10.65,10.63,10.63,185200.0,7.9143,7.9292,7.9143,7.9143,185200.0
2009-08-24 14:20:00,10.63,10.65,10.63,10.64,187400.0,7.9143,7.9292,7.9143,7.9218,187400.0
2009-08-24 14:30:00,10.64,10.65,10.63,10.65,398400.0,7.9218,7.9292,7.9143,7.9292,398400.0
2009-08-24 14:40:00,10.65,10.65,10.63,10.63,268400.0,7.9292,7.9292,7.9143,7.9143,268400.0
2009-08-24 14:50:00,10.63,10.65,10.63,10.64,271200.0,7.9143,7.9292,7.9143,7.9218,271200.0
2009-08-24 15:00:00,10.64,10.65,10.63,10.64,495000.0,7.9218,7.9292,7.9143,7.9218,495000.0
2009-08-24 15:10:00,10.64,10.65,10.63,10.63,286400.0,7.9218,7.9292,7.9143,7.9143,286400.0
2009-08-24 15:20:00,10.63,10.67,10.63,10.67,413000.0,7.9143,7.9441,7.9143,7.9441,413000.0
2009-08-24 15:30:00,10.67,10.67,10.65,10.65,531200.0,7.9441,7.9441,7.9292,7.9292,531200.0
2009-08-24 15:40:00,10.65,10.65,10.62,10.63,439800.0,7.9292,7.9292,7.9069,7.9143,439800.0
2009-08-24 15:50:00,10.63,10.65,10.62,10.63,1155200.0,7.9143,7.9292,7.9069,7.9143,1155200.0
2009-08-25 09:30:00,10.65,10.67,10.56,10.58,634400.0,7.9292,7.9441,7.8622,7.8771,634400.0
2009-08-25 09:40:00,10.58,10.63,10.58,10.61,525200.0,7.8771,7.9143,7.8771,7.8995,525200.0
2009-08-25 09:50:00,10.61,10.7,10.58,10.69,691400.0,7.8995,7.9665,7.8771,7.959,691400.0
2009-08-25 10:00:00,10.69,10.72,10.63,10.63,765600.0,7.959,7.9814,7.9143,7.9143,765600.0
2009-08-25 10:10:00,10.63,10.65,10.57,10.57,638800.0,7.9143,7.9292,7.8697,7.8697,638800.0
2009-08-25 10:20:00,10.57,10.58,10.55,10.56,547400.0,7.8697,7.8771,7.8548,7.8622,547400.0
2009-08-25 10:30:00,10.56,10.59,10.56,10.58,554200.0,7.8622,7.8846,7.8622,7.8771,554200.0
2009-08-25 10:40:00,10.58,10.58,10.57,10.57,246400.0,7.8771,7.8771,7.8697,7.8697,246400.0
2009-08-25 10:50:00,10.58,10.58,10.57,10.58,332600.0,7.8771,7.8771,7.8697,7.8771,332600.0
2009-08-25 11:00:00,10.58,10.6,10.57,10.57,374200.0,7.8771,7.892,7.8697,7.8697,374200.0
2009-08-25 11:10:00,10.58,10.58,10.56,10.56,351200.0,7.8771,7.8771,7.8622,7.8622,351200.0
2009-08-25 11:20:00,10.56,10.59,10.56,10.59,276600.0,7.8622,7.8846,7.8622,7.8846,276600.0
2009-08-25 11:30:00,10.59,10.62,10.59,10.61,253200.0,7.8846,7.9069,7.8846,7.8995,253200.0
2009-08-25 11:40:00,10.61,10.62,10.6,10.6,177000.0,7.8995,7.9069,7.892,7.892,177000.0
2009-08-25 11:50:00,10.6,10.63,10.6,10.63,290400.0,7.892,7.9143,7.892,7.9143,290400.0
2009-08-25 12:00:00,10.63,10.65,10.63,10.65,126400.0,7.9143,7.9292,7.9143,7.9292,126400.0
2009-08-25 12:10:00,10.64,10.65,10.63,10.63,730600.0,7.9218,7.9292,7.9143,7.9143,730600.0
2009-08-25 12:20:00,10.63,10.65,10.63,10.64,287000.0,7.9143,7.9292,7.9143,7.9218,287000.0
2009-08-25 12:30:00,10.64,10.66,10.63,10.66,190800.0,7.9218,7.9367,7.9143,7.9367,190800.0
2009-08-25 12:40:00,10.66,10.66,10.64,10.65,455400.0,7.9367,7.9367,7.9218,7.9292,455400.0
2009-08-25 12:50:00,10.65,10.72,10.63,10.64,634600.0,7.9292,7.9814,7.9143,7.9218,634600.0
2009-08-25 13:00:00,10.64,10.65,10.63,10.63,314800.0,7.9218,7.9292,7.9143,7.9143,314800.0
2009-08-25 13:10:00,10.63,10.63,10.63,10.63,191600.0,7.9143,7.9143,7.9143,7.9143,191600.0
2009-08-25 13:20:00,10.63,10.63,10.61,10.63,241000.0,7.9143,7.9143,7.8995,7.9143,241000.0
2009-08-25 13:30:00,10.63,10.65,10.63,10.65,275600.0,7.9143,7.9292,7.9143,7.9292,275600.0
2009-08-25 13:40:00,10.65,10.66,10.64,10.65,244800.0,7.9292,7.9367,7.9218,7.9292,244800.0
2009-08-25 13:50:00,10.66,10.68,10.65,10.68,283200.0,7.9367,7.9516,7.9292,7.9516,283200.0
2009-08-25 14:00:00,10.67,10.7,10.67,10.7,384600.0,7.9441,7.9665,7.9441,7.9665,384600.0
2009-08-25 14:10:00,10.7,10.72,10.7,10.72,837600.0,7.9665,7.9814,7.9665,7.9814,837600.0
2009-08-25 14:20:00,10.72,10.72,10.69,10.69,339800.0,7.9814,7.9814,7.959,7.959,339800.0
2009-08-25 14:30:00,10.7,10.71,10.68,10.68,506600.0,7.9665,7.9739,7.9516,7.9516,506600.0
2009-08-25 14:40:00,10.68,10.69,10.65,10.67,456600.0,7.9516,7.959,7.9292,7.9441,456600.0
2009-08-25 14:50:00,10.67,10.7,10.65,10.68,514600.0,7.9441,7.9665,7.9292,7.9516,514600.0
2009-08-25 15:00:00,10.68,10.69,10.67,10.67,317800.0,7.9516,7.959,7.9441,7.9441,317800.0
2009-08-25 15:10:00,10.67,10.67,10.66,10.67,167200.0,7.9441,7.9441,7.9367,7.9441,167200.0
2009-08-25 15:20:00,10.67,10.67,10.66,10.66,291800.0,7.9441,7.9441,7.9367,7.9367,291800.0
2009-08-25 15:30:00,10.67,10.67,10.65,10.65,508000.0,7.9441,7.9441,7.9292,7.9292,508000.0
2009-08-25 15:40:00,10.66,10.67,10.65,10.65,715800.0,7.9367,7.9441,7.9292,7.9292,715800.0
2009-08-25 15:50:00,10.66,10.68,10.65,10.65,1039600.0,7.9367,7.9516,7.9292,7.9292,1039600.0
2009-08-26 09:30:00,10.65,10.7,10.58,10.62,618800.0,7.9292,7.9665,7.8771,7.9069,618800.0
2009-08-26 09:40:00,10.62,10.69,10.61,10.66,594400.0,7.9069,7.959,7.8995,7.9367,594400.0
2009-08-26 09:50:00,10.67,10.74,10.65,10.74,888600.0,7.9441,7.9962,7.9292,7.9962,888600.0
2009-08-26 10:00:00,10.74,10.76,10.72,10.72,600200.0,7.9962,8.0111,7.9814,7.9814,600200.0
2009-08-26 10:10:00,10.73,10.76,10.7,10.75,391800.0,7.9888,8.0111,7.9665,8.0037,391800.0
2009-08-26 10:20:00,10.75,10.77,10.74,10.75,389600.0,8.0037,8.0186,7.9962,8.0037,389600.0
2009-08-26 10:30:00,10.75,10.78,10.72,10.72,617000.0,8.0037,8.026,7.9814,7.9814,617000.0
2009-08-26 10:40:00,10.72,10.74,10.72,10.73,312000.0,7.9814,7.9962,7.9814,7.9888,312000.0
2009-08-26 10:50:00,10.73,10.74,10.7,10.74,284400.0,7.9888,7.9962,7.9665,7.9962,284400.0
2009-08-26 11:00:00,10.74,10.75,10.72,10.73,164000.0,7.9962,8.0037,7.9814,7.9888,164000.0
2009-08-26 11:10:00,10.73,10.75,10.72,10.74,322400.0,7.9888,8.0037,7.9814,7.9962,322400.0
2009-08-26 11:20:00,10.74,10.76,10.74,10.76,336600.0,7.9962,8.0111,7.9962,8.0111,336600.0
2009-08-26 11:30:00,10.75,10.78,10.75,10.78,316400.0,8.0037,8.026,8.0037,8.026,316400.0
2009-08-26 11:40:00,10.78,10.79,10.74,10.78,622200.0,8.026,8.0335,7.9962,8.026,622200.0
2009-08-26 11:50:00,10.78,10.79,10.77,10.78,288200.0,8.026,8.0335,8.0186,8.026,288200.0
2009-08-26 12:00:00,10.79,10.8,10.78,10.79,190800.0,8.0335,8.0409,8.026,8.0335,190800.0
2009-08-26 12:10:00,10.8,10.8,10.78,10.79,208000.0,8.0409,8.0409,8.026,8.0335,208000.0
2009-08-26 12:20:00,10.79,10.83,10.79,10.83,471800.0,8.0335,8.0633,8.0335,8.0633,471800.0
2009-08-26 12:30:00,10.83,10.83,10.83,10.83,168800.0,8.0633,8.0633,8.0633,8.0633,168800.0
2009-08-26 12:40:00,10.83,10.83,10.81,10.83,605400.0,8.0633,8.0633,8.0484,8.0633,605400.0
2009-08-26 12:50:00,10.83,10.84,10.83,10.83,200800.0,8.0633,8.0707,8.0633,8.0633,200800.0
2009-08-26 13:00:00,10.83,10.83,10.79,10.81,390800.0,8.0633,8.0633,8.0335,8.0484,390800.0
2009-08-26 13:10:00,10.81,10.83,10.81,10.83,392400.0,8.0484,8.0633,8.0484,8.0633,392400.0
2009-08-26 13:20:00,10.83,10.88,10.83,10.87,503400.0,8.0633,8.1005,8.0633,8.093,503400.0
2009-08-26 13:30:00,10.88,10.88,10.85,10.85,460400.0,8.1005,8.1005,8.0781,8.0781,460400.0
2009-08-26 13:40:00,10.85,10.86,10.84,10.84,161200.0,8.0781,8.0856,8.0707,8.0707,161200.0
2009-08-26 13:50:00,10.84,10.85,10.81,10.85,335400.0,8.0707,8.0781,8.0484,8.0781,335400.0
2009-08-26 14:00:00,10.85,10.86,10.85,10.85,104400.0,8.0781,8.0856,8.0781,8.0781,104400.0
2009-08-26 14:10:00,10.86,10.86,10.85,10.86,203200.0,8.0856,8.0856,8.0781,8.0856,203200.0
2009-08-26 14:20:00,10.85,10.88,10.85,10.88,389000.0,8.0781,8.1005,8.0781,8.1005,389000.0
2009-08-26 14:30:00,10.88,10.91,10.87,10.9,645800.0,8.1005,8.1228,8.093,8.1154,645800.0
2009-08-26 14:40:00,10.91,10.92,10.88,10.91,395000.0,8.1228,8.1303,8.1005,8.1228,395000.0
2009-08-26 14:50:00,10.92,10.92,10.88,10.88,364800.0,8.1303,8.1303,8.1005,8.1005,364800.0
2009-08-26 15:00:00,10.88,10.88,10.87,10.87,279800.0,8.1005,8.1005,8.093,8.093,279800.0
2009-08-26 15:10:00,10.87,10.88,10.87,10.88,386800.0,8.093,8.1005,8.093,8.1005,386800.0
2009-08-26 15:20:00,10.88,10.89,10.87,10.89,324600.0,8.1005,8.1079,8.093,8.1079,324600.0
2009-08-26 15:30:00,10.88,10.92,10.88,10.91,1339400.0,8.1005,8.1303,8.1005,8.1228,1339400.0
2009-08-26 15:40:00,10.91,10.93,10.91,10.93,650800.0,8.1228,8.1377,8.1228,8.1377,650800.0
2009-08-26 15:50:00,10.93,10.95,10.92,10.95,2479400.0,8.1377,8.1526,8.1303,8.1526,2479400.0
2009-08-27 09:30:00,10.91,10.99,10.88,10.98,885200.0,8.1228,8.1824,8.1005,8.1749,885200.0
2009-08-27 09:40:00,10.97,11.0,10.95,10.99,1112200.0,8.1675,8.1898,8.1526,8.1824,1112200.0
2009-08-27 09:50:00,10.99,10.99,10.94,10.94,722000.0,8.1824,8.1824,8.1452,8.1452,722000.0
2009-08-27 10:00:00,10.94,10.99,10.94,10.99,1201400.0,8.1452,8.1824,8.1452,8.1824,1201400.0
2009-08-27 10:10:00,10.99,11.03,10.98,11.01,883200.0,8.1824,8.2122,8.1749,8.1973,883200.0
2009-08-27 10:20:00,11.01,11.03,10.99,11.01,663800.0,8.1973,8.2122,8.1824,8.1973,663800.0
2009-08-27 10:30:00,11.01,11.05,11.01,11.02,513200.0,8.1973,8.227,8.1973,8.2047,513200.0
2009-08-27 10:40:00,11.02,11.02,10.99,11.01,630000.0,8.2047,8.2047,8.1824,8.1973,630000.0
2009-08-27 10:50:00,11.0,11.01,10.98,10.98,391600.0,8.1898,8.1973,8.1749,8.1749,391600.0
2009-08-27 11:00:00,10.99,11.01,10.98,10.99,379400.0,8.1824,8.1973,8.1749,8.1824,379400.0
2009-08-27 11:10:00,10.99,10.99,10.96,10.96,378600.0,8.1824,8.1824,8.16,8.16,378600.0
2009-08-27 11:20:00,10.96,10.98,10.96,10.98,272000.0,8.16,8.1749,8.16,8.1749,272000.0
2009-08-27 11:30:00,10.98,11.01,10.97,11.01,416600.0,8.1749,8.1973,8.1675,8.1973,416600.0
2009-08-27 11:40:00,11.01,11.01,11.0,11.0,363600.0,8.1973,8.1973,8.1898,8.1898,363600.0
2009-08-27 11:50:00,11.0,11.01,10.98,10.99,1019600.0,8.1898,8.1973,8.1749,8.1824,1019600.0
2009-08-27 12:00:00,10.99,10.99,10.97,10.98,427400.0,8.1824,8.1824,8.1675,8.1749,427400.0
2009-08-27 12:10:00,10.97,10.99,10.97,10.99,162800.0,8.1675,8.1824,8.1675,8.1824,162800.0
2009-08-27 12:20:00,10.99,10.99,10.99,10.99,101600.0,8.1824,8.1824,8.1824,8.1824,101600.0
2009-08-27 12:30:00,10.99,11.0,10.97,10.98,221400.0,8.1824,8.1898,8.1675,8.1749,221400.0
2009-08-27 12:40:00,10.98,10.99,10.97,10.97,245200.0,8.1749,8.1824,8.1675,8.1675,245200.0
2009-08-27 12:50:00,10.97,10.97,10.97,10.97,163200.0,8.1675,8.1675,8.1675,8.1675,163200.0
2009-08-27 13:00:00,10.97,10.97,10.97,10.97,94200.0,8.1675,8.1675,8.1675,8.1675,94200.0
2009-08-27 13:10:00,10.97,10.97,10.97,10.97,72600.0,8.1675,8.1675,8.1675,8.1675,72600.0
2009-08-27 13:20:00,10.97,10.97,10.97,10.97,230000.0,8.1675,8.1675,8.1675,8.1675,230000.0
2009-08-27 13:30:00,10.97,10.99,10.97,10.99,256200.0,8.1675,8.1824,8.1675,8.1824,256200.0
2009-08-27 13:40:00,10.99,10.99,10.98,10.99,102800.0,8.1824,8.1824,8.1749,8.1824,102800.0
2009-08-27 13:50:00,10.99,10.99,10.97,10.97,413800.0,8.1824,8.1824,8.1675,8.1675,413800.0
2009-08-27 14:00:00,10.97,11.01,10.97,11.01,304200.0,8.1675,8.1973,8.1675,8.1973,304200.0
2009-08-27 14:10:00,11.01,11.01,11.01,11.01,96800.0,8.1973,8.1973,8.1973,8.1973,96800.0
2009-08-27 14:20:00,11.01,11.01,11.0,11.0,409400.0,8.1973,8.1973,8.1898,8.1898,409400.0
2009-08-27 14:30:00,11.0,11.01,11.0,11.0,163600.0,8.1898,8.1973,8.1898,8.1898,163600.0
2009-08-27 14:40:00,11.0,11.02,10.99,11.01,560800.0,8.1898,8.2047,8.1824,8.1973,560800.0
2009-08-27 14:50:00,11.0,11.0,10.99,10.99,224800.0,8.1898,8.1898,8.1824,8.1824,224800.0
2009-08-27 15:00:00,10.99,10.99,10.99,10.99,216600.0,8.1824,8.1824,8.1824,8.1824,216600.0
2009-08-27 15:10:00,10.99,11.01,10.99,11.0,498800.0,8.1824,8.1973,8.1824,8.1898,498800.0
2009-08-27 15:20:00,11.0,11.0,10.97,10.98,634200.0,8.1898,8.1898,8.1675,8.1749,634200.0
2009-08-27 15:30:00,10.98,11.01,10.98,11.01,381400.0,8.1749,8.1973,8.1749,8.1973,381400.0
2009-08-27 15:40:00,11.01,11.01,10.99,10.99,539000.0,8.1973,8.1973,8.1824,8.1824,539000.0
2009-08-27 15:50:00,11.0,11.0,10.99,11.0,671600.0,8.1898,8.1898,8.1824,8.1898,671600.0
2009-08-28 09:30:00,11.05,11.08,10.9,10.96,1256000.0,8.227,8.2494,8.1154,8.16,1256000.0
2009-08-28 09:40:00,10.96,10.96,10.83,10.96,1518200.0,8.16,8.16,8.0633,8.16,1518200.0
2009-08-28 09:50:00,10.96,10.97,10.9,10.91,826000.0,8.16,8.1675,8.1154,8.1228,826000.0
2009-08-28 10:00:00,10.91,10.93,10.9,10.9,444200.0,8.1228,8.1377,8.1154,8.1154,444200.0
2009-08-28 10:10:00,10.9,10.93,10.9,10.9,183000.0,8.1154,8.1377,8.1154,8.1154,183000.0
2009-08-28 10:20:00,10.9,10.93,10.87,10.9,738400.0,8.1154,8.1377,8.093,8.1154,738400.0
2009-08-28 10:30:00,10.9,10.9,10.87,10.88,178000.0,8.1154,8.1154,8.093,8.1005,178000.0
2009-08-28 10:40:00,10.88,10.9,10.87,10.9,270000.0,8.1005,8.1154,8.093,8.1154,270000.0
2009-08-28 10:50:00,10.9,10.9,10.84,10.86,338600.0,8.1154,8.1154,8.0707,8.0856,338600.0
2009-08-28 11:00:00,10.87,10.87,10.84,10.85,227200.0,8.093,8.093,8.0707,8.0781,227200.0
2009-08-28 11:10:00,10.85,10.86,10.85,10.86,112800.0,8.0781,8.0856,8.0781,8.0856,112800.0
2009-08-28 11:20:00,10.86,10.87,10.86,10.87,104400.0,8.0856,8.093,8.0856,8.093,104400.0
2009-08-28 11:30:00,10.87,10.9,10.87,10.9,317400.0,8.093,8.1154,8.093,8.1154,317400.0
2009-08-28 11:40:00,10.9,10.91,10.88,10.9,344600.0,8.1154,8.1228,8.1005,8.1154,344600.0
2009-08-28 11:50:00,10.9,10.92,10.9,10.91,185400.0,8.1154,8.1303,8.1154,8.1228,185400.0
2009-08-28 12:00:00,10.91,10.93,10.9,10.91,313800.0,8.1228,8.1377,8.1154,8.1228,313800.0
2009-08-28 12:10:00,10.91,10.92,10.9,10.9,182200.0,8.1228,8.1303,8.1154,8.1154,182200.0
2009-08-28 12:20:00,10.9,10.92,10.88,10.92,279200.0,8.1154,8.1303,8.1005,8.1303,279200.0
2009-08-28 12:30:00,10.91,10.92,10.89,10.9,93800.0,8.1228,8.1303,8.1079,8.1154,93800.0
2009-08-28 12:40:00,10.9,10.9,10.89,10.9,156600.0,8.1154,8.1154,8.1079,8.1154,156600.0
2009-08-28 12:50:00,10.9,10.9,10.88,10.9,167400.0,8.1154,8.1154,8.1005,8.1154,167400.0
2009-08-28 13:00:00,10.9,10.9,10.9,10.9,85000.0,8.1154,8.1154,8.1154,8.1154,85000.0
2009-08-28 13:10:00,10.9,10.9,10.9,10.9,60200.0,8.1154,8.1154,8.1154,8.1154,60200.0
2009-08-28 13:20:00,10.9,10.92,10.9,10.92,197200.0,8.1154,8.1303,8.1154,8.1303,197200.0
2009-08-28 13:30:00,10.92,10.93,10.9,10.9,351600.0,8.1303,8.1377,8.1154,8.1154,351600.0
2009-08-28 13:40:00,10.9,10.92,10.9,10.9,393400.0,8.1154,8.1303,8.1154,8.1154,393400.0
2009-08-28 13:50:00,10.9,10.9,10.9,10.9,45000.0,8.1154,8.1154,8.1154,8.1154,45000.0
2009-08-28 14:00:00,10.9,10.9,10.89,10.9,177200.0,8.1154,8.1154,8.1079,8.1154,177200.0
2009-08-28 14:10:00,10.9,10.9,10.89,10.89,97800.0,8.1154,8.1154,8.1079,8.1079,97800.0
2009-08-28 14:20:00,10.9,10.9,10.89,10.89,75400.0,8.1154,8.1154,8.1079,8.1079,75400.0
2009-08-28 14:30:00,10.89,10.9,10.87,10.87,135600.0,8.1079,8.1154,8.093,8.093,135600.0
2009-08-28 14:40:00,10.87,10.88,10.87,10.88,52200.0,8.093,8.1005,8.093,8.1005,52200.0
2009-08-28 14:50:00,10.88,10.88,10.87,10.87,78600.0,8.1005,8.1005,8.093,8.093,78600.0
2009-08-28 15:00:00,10.87,10.88,10.86,10.86,155200.0,8.093,8.1005,8.0856,8.0856,155200.0
2009-08-28 15:10:00,10.86,10.87,10.86,10.86,78400.0,8.0856,8.093,8.0856,8.0856,78400.0
2009-08-28 15:20:00,10.86,10.9,10.86,10.9,618400.0,8.0856,8.1154,8.0856,8.1154,618400.0
2009-08-28 15:30:00,10.9,10.9,10.88,10.88,414200.0,8.1154,8.1154,8.1005,8.1005,414200.0
2009-08-28 15:40:00,10.88,10.9,10.88,10.89,464200.0,8.1005,8.1154,8.1005,8.1079,464200.0
2009-08-28 15:50:00,10.89,10.9,10.88,10.9,693400.0,8.1079,8.1154,8.1005,8.1154,693400.0
2009-08-31 09:30:00,10.87,10.89,10.84,10.85,478600.0,8.093,8.1079,8.0707,8.0781,478600.0
2009-08-31 09:40:00,10.85,10.86,10.76,10.82,844200.0,8.0781,8.0856,8.0111,8.0558,844200.0
2009-08-31 09:50:00,10.83,10.84,10.8,10.81,717600.0,8.0633,8.0707,8.0409,8.0484,717600.0
2009-08-31 10:00:00,10.81,10.82,10.76,10.8,1260200.0,8.0484,8.0558,8.0111,8.0409,1260200.0
2009-08-31 10:10:00,10.8,10.84,10.79,10.83,324200.0,8.0409,8.0707,8.0335,8.0633,324200.0
2009-08-31 10:20:00,10.83,10.84,10.81,10.84,266000.0,8.0633,8.0707,8.0484,8.0707,266000.0
2009-08-31 10:30:00,10.84,10.84,10.81,10.83,203800.0,8.0707,8.0707,8.0484,8.0633,203800.0
2009-08-31 10:40:00,10.84,10.87,10.83,10.86,114400.0,8.0707,8.093,8.0633,8.0856,114400.0
2009-08-31 10:50:00,10.86,10.87,10.85,10.86,164400.0,8.0856,8.093,8.0781,8.0856,164400.0
2009-08-31 11:00:00,10.86,10.86,10.84,10.85,70200.0,8.0856,8.0856,8.0707,8.0781,70200.0
2009-08-31 11:10:00,10.84,10.85,10.84,10.84,39800.0,8.0707,8.0781,8.0707,8.0707,39800.0
2009-08-31 11:20:00,10.84,10.86,10.84,10.86,421000.0,8.0707,8.0856,8.0707,8.0856,421000.0
2009-08-31 11:30:00,10.85,10.86,10.85,10.85,77400.0,8.0781,8.0856,8.0781,8.0781,77400.0
2009-08-31 11:40:00,10.86,10.86,10.83,10.83,203400.0,8.0856,8.0856,8.0633,8.0633,203400.0
2009-08-31 11:50:00,10.83,10.86,10.83,10.85,163200.0,8.0633,8.0856,8.0633,8.0781,163200.0
2009-08-31 12:00:00,10.85,10.86,10.83,10.84,330400.0,8.0781,8.0856,8.0633,8.0707,330400.0
2009-08-31 12:10:00,10.84,10.85,10.84,10.85,82600.0,8.0707,8.0781,8.0707,8.0781,82600.0
2009-08-31 12:20:00,10.85,10.87,10.84,10.86,183000.0,8.0781,8.093,8.0707,8.0856,183000.0
2009-08-31 12:30:00,10.87,10.88,10.86,10.87,374200.0,8.093,8.1005,8.0856,8.093,374200.0
2009-08-31 12:40:00,10.87,10.87,10.85,10.86,143200.0,8.093,8.093,8.0781,8.0856,143200.0
2009-08-31 12:50:00,10.86,10.87,10.86,10.87,31600.0,8.0856,8.093,8.0856,8.093,31600.0
2009-08-31 13:00:00,10.86,10.87,10.86,10.87,135400.0,8.0856,8.093,8.0856,8.093,135400.0
2009-08-31 13:10:00,10.87,10.87,10.87,10.87,37600.0,8.093,8.093,8.093,8.093,37600.0
2009-08-31 13:20:00,10.87,10.87,10.86,10.86,156200.0,8.093,8.093,8.0856,8.0856,156200.0
2009-08-31 13:30:00,10.86,10.87,10.86,10.86,94000.0,8.0856,8.093,8.0856,8.0856,94000.0
2009-08-31 13:40:00,10.86,10.86,10.84,10.85,290800.0,8.0856,8.0856,8.0707,8.0781,290800.0
2009-08-31 13:50:00,10.85,10.86,10.84,10.85,122400.0,8.0781,8.0856,8.0707,8.0781,122400.0
2009-08-31 14:00:00,10.85,10.85,10.83,10.83,231200.0,8.0781,8.0781,8.0633,8.0633,231200.0
2009-08-31 14:10:00,10.83,10.83,10.83,10.83,104800.0,8.0633,8.0633,8.0633,8.0633,104800.0
2009-08-31 14:20:00,10.83,10.83,10.83,10.83,100600.0,8.0633,8.0633,8.0633,8.0633,100600.0
2009-08-31 14:30:00,10.83,10.84,10.83,10.84,116000.0,8.0633,8.0707,8.0633,8.0707,116000.0
2009-08-31 14:40:00,10.84,10.84,10.83,10.83,256800.0,8.0707,8.0707,8.0633,8.0633,256800.0
2009-08-31 14:50:00,10.83,10.84,10.81,10.81,659000.0,8.0633,8.0707,8.0484,8.0484,659000.0
2009-08-31 15:00:00,10.81,10.84,10.81,10.82,479000.0,8.0484,8.0707,8.0484,8.0558,479000.0
2009-08-31 15:10:00,10.82,10.82,10.8,10.8,323800.0,8.0558,8.0558,8.0409,8.0409,323800.0
2009-08-31 15:20:00,10.8,10.81,10.78,10.8,939000.0,8.0409,8.0484,8.026,8.0409,939000.0
2009-08-31 15:30:00,10.8,10.81,10.79,10.79,595200.0,8.0409,8.0484,8.0335,8.0335,595200.0
2009-08-31 15:40:00,10.79,10.81,10.78,10.79,886800.0,8.0335,8.0484,8.026,8.0335,886800.0
2009-08-31 15:50:00,10.79,10.8,10.79,10.8,1001000.0,8.0335,8.0409,8.0335,8.0409,1001000.0
2009-09-01 09:30:00,10.79,10.85,10.77,10.83,395400.0,8.0335,8.0781,8.0186,8.0633,395400.0
2009-09-01 09:40:00,10.83,10.86,10.8,10.82,798000.0,8.0633,8.0856,8.0409,8.0558,798000.0
2009-09-01 09:50:00,10.83,10.85,10.8,10.81,699400.0,8.0633,8.0781,8.0409,8.0484,699400.0
2009-09-01 10:00:00,10.81,10.84,10.81,10.83,597400.0,8.0484,8.0707,8.0484,8.0633,597400.0
2009-09-01 10:10:00,10.83,10.83,10.81,10.81,758600.0,8.0633,8.0633,8.0484,8.0484,758600.0
2009-09-01 10:20:00,10.81,10.86,10.8,10.83,555800.0,8.0484,8.0856,8.0409,8.0633,555800.0
2009-09-01 10:30:00,10.83,10.86,10.83,10.84,410400.0,8.0633,8.0856,8.0633,8.0707,410400.0
2009-09-01 10:40:00,10.84,10.85,10.81,10.82,986200.0,8.0707,8.0781,8.0484,8.0558,986200.0
2009-09-01 10:50:00,10.81,10.87,10.81,10.86,635600.0,8.0484,8.093,8.0484,8.0856,635600.0
2009-09-01 11:00:00,10.86,10.86,10.81,10.82,278400.0,8.0856,8.0856,8.0484,8.0558,278400.0
2009-09-01 11:10:00,10.82,10.84,10.8,10.81,438200.0,8.0558,8.0707,8.0409,8.0484,438200.0
2009-09-01 11:20:00,10.81,10.81,10.8,10.8,376400.0,8.0484,8.0484,8.0409,8.0409,376400.0
2009-09-01 11:30:00,10.8,10.83,10.8,10.82,812400.0,8.0409,8.0633,8.0409,8.0558,812400.0
2009-09-01 11:40:00,10.82,10.83,10.81,10.81,343600.0,8.0558,8.0633,8.0484,8.0484,343600.0
2009-09-01 11:50:00,10.81,10.81,10.8,10.81,118800.0,8.0484,8.0484,8.0409,8.0484,118800.0
2009-09-01 12:00:00,10.8,10.81,10.8,10.81,181000.0,8.0409,8.0484,8.0409,8.0484,181000.0
2009-09-01 12:10:00,10.81,10.85,10.8,10.84,713400.0,8.0484,8.0781,8.0409,8.0707,713400.0
2009-09-01 12:20:00,10.84,10.84,10.8,10.82,647800.0,8.0707,8.0707,8.0409,8.0558,647800.0
2009-09-01 12:30:00,10.81,10.82,10.81,10.81,431400.0,8.0484,8.0558,8.0484,8.0484,431400.0
2009-09-01 12:40:00,10.81,10.81,10.81,10.81,304000.0,8.0484,8.0484,8.0484,8.0484,304000.0
2009-09-01 12:50:00,10.81,10.81,10.8,10.81,91600.0,8.0484,8.0484,8.0409,8.0484,91600.0
2009-09-01 13:00:00,10.81,10.81,10.77,10.79,552600.0,8.0484,8.0484,8.0186,8.0335,552600.0
2009-09-01 13:10:00,10.78,10.79,10.76,10.77,396600.0,8.026,8.0335,8.0111,8.0186,396600.0
2009-09-01 13:20:00,10.77,10.79,10.76,10.78,235600.0,8.0186,8.0335,8.0111,8.026,235600.0
2009-09-01 13:30:00,10.78,10.79,10.75,10.76,606000.0,8.026,8.0335,8.0037,8.0111,606000.0
2009-09-01 13:40:00,10.75,10.8,10.75,10.79,423000.0,8.0037,8.0409,8.0037,8.0335,423000.0
2009-09-01 13:50:00,10.79,10.79,10.78,10.79,235000.0,8.0335,8.0335,8.026,8.0335,235000.0
2009-09-01 14:00:00,10.79,10.79,10.78,10.79,161000.0,8.0335,8.0335,8.026,8.0335,161000.0
2009-09-01 14:10:00,10.79,10.8,10.76,10.78,458200.0,8.0335,8.0409,8.0111,8.026,458200.0
2009-09-01 14:20:00,10.78,10.78,10.77,10.77,126000.0,8.026,8.026,8.0186,8.0186,126000.0
2009-09-01 14:30:00,10.77,10.77,10.77,10.77,97400.0,8.0186,8.0186,8.0186,8.0186,97400.0
2009-09-01 14:40:00,10.77,10.78,10.75,10.75,365200.0,8.0186,8.026,8.0037,8.0037,365200.0
2009-09-01 14:50:00,10.75,10.76,10.74,10.74,337600.0,8.0037,8.0111,7.9962,7.9962,337600.0
2009-09-01 15:00:00,10.74,10.74,10.74,10.74,214400.0,7.9962,7.9962,7.9962,7.9962,214400.0
2009-09-01 15:10:00,10.74,10.75,10.74,10.75,324800.0,7.9962,8.0037,7.9962,8.0037,324800.0
2009-09-01 15:20:00,10.74,10.75,10.74,10.74,331000.0,7.9962,8.0037,7.9962,7.9962,331000.0
2009-09-01 15:30:00,10.74,10.74,10.73,10.73,331200.0,7.9962,7.9962,7.9888,7.9888,331200.0
2009-09-01 15:40:00,10.74,10.74,10.71,10.72,807400.0,7.9962,7.9962,7.9739,7.9814,807400.0
2009-09-01 15:50:00,10.72,10.76,10.72,10.72,1034000.0,7.9814,8.0111,7.9814,7.9814,1034000.0
2009-09-02 09:30:00,10.78,10.79,10.64,10.77,1154800.0,8.026,8.0335,7.9218,8.0186,1154800.0
2009-09-02 09:40:00,10.78,10.8,10.76,10.77,574600.0,8.026,8.0409,8.0111,8.0186,574600.0
2009-09-02 09:50:00,10.77,10.78,10.74,10.77,547400.0,8.0186,8.026,7.9962,8.0186,547400.0
2009-09-02 10:00:00,10.77,10.77,10.73,10.76,668000.0,8.0186,8.0186,7.9888,8.0111,668000.0
2009-09-02 10:10:00,10.76,10.78,10.74,10.78,254200.0,8.0111,8.026,7.9962,8.026,254200.0
2009-09-02 10:20:00,10.78,10.79,10.77,10.79,346400.0,8.026,8.0335,8.0186,8.0335,346400.0
2009-09-02 10:30:00,10.79,10.81,10.77,10.78,388000.0,8.0335,8.0484,8.0186,8.026,388000.0
2009-09-02 10:40:00,10.78,10.84,10.78,10.84,298000.0,8.026,8.0707,8.026,8.0707,298000.0
2009-09-02 10:50:00,10.84,10.84,10.81,10.81,267000.0,8.0707,8.0707,8.0484,8.0484,267000.0
2009-09-02 11:00:00,10.81,10.81,10.78,10.79,143000.0,8.0484,8.0484,8.026,8.0335,143000.0
2009-09-02 11:10:00,10.79,10.8,10.78,10.8,147600.0,8.0335,8.0409,8.026,8.0409,147600.0
2009-09-02 11:20:00,10.8,10.81,10.8,10.8,106400.0,8.0409,8.0484,8.0409,8.0409,106400.0
2009-09-02 11:30:00,10.8,10.81,10.79,10.79,379400.0,8.0409,8.0484,8.0335,8.0335,379400.0
2009-09-02 11:40:00,10.79,10.79,10.78,10.78,109400.0,8.0335,8.0335,8.026,8.026,109400.0
2009-09-02 11:50:00,10.78,10.78,10.78,10.78,71400.0,8.026,8.026,8.026,8.026,71400.0
2009-09-02 12:00:00,10.78,10.79,10.78,10.79,208800.0,8.026,8.0335,8.026,8.0335,208800.0
2009-09-02 12:10:00,10.78,10.81,10.78,10.81,317800.0,8.026,8.0484,8.026,8.0484,317800.0
2009-09-02 12:20:00,10.81,10.83,10.81,10.81,183800.0,8.0484,8.0633,8.0484,8.0484,183800.0
2009-09-02 12:30:00,10.81,10.81,10.8,10.81,410400.0,8.0484,8.0484,8.0409,8.0484,410400.0
2009-09-02 12:40:00,10.81,10.81,10.8,10.81,203800.0,8.0484,8.0484,8.0409,8.0484,203800.0
2009-09-02 12:50:00,10.81,10.83,10.81,10.81,520600.0,8.0484,8.0633,8.0484,8.0484,520600.0
2009-09-02 13:00:00,10.81,10.81,10.8,10.8,127400.0,8.0484,8.0484,8.0409,8.0409,127400.0
2009-09-02 13:10:00,10.8,10.81,10.8,10.8,200400.0,8.0409,8.0484,8.0409,8.0409,200400.0
2009-09-02 13:20:00,10.8,10.8,10.8,10.8,50800.0,8.0409,8.0409,8.0409,8.0409,50800.0
2009-09-02 13:30:00,10.8,10.8,10.8,10.8,61800.0,8.0409,8.0409,8.0409,8.0409,61800.0
2009-09-02 13:40:00,10.8,10.81,10.79,10.8,232400.0,8.0409,8.0484,8.0335,8.0409,232400.0
2009-09-02 13:50:00,10.8,10.8,10.8,10.8,73800.0,8.0409,8.0409,8.0409,8.0409,73800.0
2009-09-02 14:00:00,10.8,10.81,10.8,10.8,421800.0,8.0409,8.0484,8.0409,8.0409,421800.0
2009-09-02 14:10:00,10.81,10.81,10.8,10.81,84400.0,8.0484,8.0484,8.0409,8.0484,84400.0
2009-09-02 14:20:00,10.81,10.81,10.8,10.81,255000.0,8.0484,8.0484,8.0409,8.0484,255000.0
2009-09-02 14:30:00,10.81,10.83,10.81,10.83,211000.0,8.0484,8.0633,8.0484,8.0633,211000.0
2009-09-02 14:40:00,10.83,10.84,10.81,10.83,1089800.0,8.0633,8.0707,8.0484,8.0633,1089800.0
2009-09-02 14:50:00,10.83,10.85,10.82,10.83,214200.0,8.0633,8.0781,8.0558,8.0633,214200.0
2009-09-02 15:00:00,10.83,10.84,10.82,10.84,316400.0,8.0633,8.0707,8.0558,8.0707,316400.0
2009-09-02 15:10:00,10.84,10.85,10.83,10.85,631000.0,8.0707,8.0781,8.0633,8.0781,631000.0
2009-09-02 15:20:00,10.84,10.85,10.84,10.84,158800.0,8.0707,8.0781,8.0707,8.0707,158800.0
2009-09-02 15:30:00,10.85,10.85,10.82,10.84,519200.0,8.0781,8.0781,8.0558,8.0707,519200.0
2009-09-02 15:40:00,10.84,10.84,10.79,10.79,629000.0,8.0707,8.0707,8.0335,8.0335,629000.0
2009-09-02 15:50:00,10.8,10.81,10.76,10.78,2060200.0,8.0409,8.0484,8.0111,8.026,2060200.0
2009-09-03 09:30:00,10.79,10.84,10.77,10.79,310200.0,8.0335,8.0707,8.0186,8.0335,310200.0
2009-09-03 09:40:00,10.79,10.81,10.79,10.81,276200.0,8.0335,8.0484,8.0335,8.0484,276200.0
2009-09-03 09:50:00,10.81,10.84,10.8,10.83,334400.0,8.0484,8.0707,8.0409,8.0633,334400.0
2009-09-03 10:00:00,10.84,10.85,10.8,10.83,637800.0,8.0707,8.0781,8.0409,8.0633,637800.0
2009-09-03 10:10:00,10.82,10.83,10.79,10.81,456400.0,8.0558,8.0633,8.0335,8.0484,456400.0
2009-09-03 10:20:00,10.8,10.82,10.79,10.81,320400.0,8.0409,8.0558,8.0335,8.0484,320400.0
2009-09-03 10:30:00,10.81,10.83,10.81,10.81,164600.0,8.0484,8.0633,8.0484,8.0484,164600.0
2009-09-03 10:40:00,10.81,10.83,10.81,10.81,132000.0,8.0484,8.0633,8.0484,8.0484,132000.0
2009-09-03 10:50:00,10.83,10.83,10.79,10.79,191800.0,8.0633,8.0633,8.0335,8.0335,191800.0
2009-09-03 11:00:00,10.79,10.84,10.79,10.84,201200.0,8.0335,8.0707,8.0335,8.0707,201200.0
2009-09-03 11:10:00,10.84,10.85,10.81,10.83,314200.0,8.0707,8.0781,8.0484,8.0633,314200.0
2009-09-03 11:20:00,10.83,10.83,10.81,10.83,133600.0,8.0633,8.0633,8.0484,8.0633,133600.0
2009-09-03 11:30:00,10.83,10.84,10.8,10.81,193400.0,8.0633,8.0707,8.0409,8.0484,193400.0
2009-09-03 11:40:00,10.81,10.81,10.8,10.81,80600.0,8.0484,8.0484,8.0409,8.0484,80600.0
2009-09-03 11:50:00,10.81,10.81,10.78,10.8,202400.0,8.0484,8.0484,8.026,8.0409,202400.0
2009-09-03 12:00:00,10.8,10.81,10.79,10.8,192800.0,8.0409,8.0484,8.0335,8.0409,192800.0
2009-09-03 12:10:00,10.8,10.84,10.8,10.81,360000.0,8.0409,8.0707,8.0409,8.0484,360000.0
2009-09-03 12:20:00,10.81,10.81,10.8,10.81,136000.0,8.0484,8.0484,8.0409,8.0484,136000.0
2009-09-03 12:30:00,10.81,10.81,10.81,10.81,51600.0,8.0484,8.0484,8.0484,8.0484,51600.0
2009-09-03 12:40:00,10.81,10.81,10.8,10.8,104000.0,8.0484,8.0484,8.0409,8.0409,104000.0
2009-09-03 12:50:00,10.8,10.81,10.8,10.81,252200.0,8.0409,8.0484,8.0409,8.0484,252200.0
2009-09-03 13:00:00,10.8,10.81,10.8,10.8,82600.0,8.0409,8.0484,8.0409,8.0409,82600.0
2009-09-03 13:10:00,10.8,10.8,10.8,10.8,71800.0,8.0409,8.0409,8.0409,8.0409,71800.0
2009-09-03 13:20:00,10.8,10.8,10.8,10.8,87200.0,8.0409,8.0409,8.0409,8.0409,87200.0
2009-09-03 13:30:00,10.8,10.81,10.8,10.8,136000.0,8.0409,8.0484,8.0409,8.0409,136000.0
2009-09-03 13:40:00,10.8,10.8,10.79,10.79,79600.0,8.0409,8.0409,8.0335,8.0335,79600.0
2009-09-03 13:50:00,10.79,10.79,10.78,10.79,62400.0,8.0335,8.0335,8.026,8.0335,62400.0
2009-09-03 14:00:00,10.78,10.79,10.78,10.78,68600.0,8.026,8.0335,8.026,8.026,68600.0
2009-09-03 14:10:00,10.79,10.79,10.78,10.78,101800.0,8.0335,8.0335,8.026,8.026,101800.0
2009-09-03 14:20:00,10.78,10.78,10.77,10.78,88800.0,8.026,8.026,8.0186,8.026,88800.0
2009-09-03 14:30:00,10.78,10.78,10.77,10.78,155600.0,8.026,8.026,8.0186,8.026,155600.0
2009-09-03 14:40:00,10.78,10.81,10.77,10.8,443800.0,8.026,8.0484,8.0186,8.0409,443800.0
2009-09-03 14:50:00,10.8,10.81,10.79,10.8,189400.0,8.0409,8.0484,8.0335,8.0409,189400.0
2009-09-03 15:00:00,10.79,10.8,10.79,10.8,85400.0,8.0335,8.0409,8.0335,8.0409,85400.0
2009-09-03 15:10:00,10.8,10.8,10.79,10.79,175000.0,8.0409,8.0409,8.0335,8.0335,175000.0
2009-09-03 15:20:00,10.79,10.79,10.79,10.79,187200.0,8.0335,8.0335,8.0335,8.0335,187200.0
2009-09-03 15:30:00,10.79,10.84,10.79,10.84,450600.0,8.0335,8.0707,8.0335,8.0707,450600.0
2009-09-03 15:40:00,10.84,10.86,10.82,10.86,561800.0,8.0707,8.0856,8.0558,8.0856,561800.0
2009-09-03 15:50:00,10.86,10.87,10.85,10.86,1026000.0,8.0856,8.093,8.0781,8.0856,1026000.0
2009-09-04 09:30:00,10.85,10.92,10.83,10.85,780600.0,8.0781,8.1303,8.0633,8.0781,780600.0
2009-09-04 09:40:00,10.85,10.9,10.85,10.89,263200.0,8.0781,8.1154,8.0781,8.1079,263200.0
2009-09-04 09:50:00,10.89,10.9,10.86,10.9,244400.0,8.1079,8.1154,8.0856,8.1154,244400.0
2009-09-04 10:00:00,10.9,10.94,10.9,10.94,385600.0,8.1154,8.1452,8.1154,8.1452,385600.0
2009-09-04 10:10:00,10.94,10.98,10.93,10.97,365600.0,8.1452,8.1749,8.1377,8.1675,365600.0
2009-09-04 10:20:00,10.97,10.97,10.94,10.96,215600.0,8.1675,8.1675,8.1452,8.16,215600.0
2009-09-04 10:30:00,10.96,10.99,10.96,10.97,289600.0,8.16,8.1824,8.16,8.1675,289600.0
2009-09-04 10:40:00,10.97,10.99,10.96,10.97,196400.0,8.1675,8.1824,8.16,8.1675,196400.0
2009-09-04 10:50:00,10.97,10.97,10.96,10.97,152800.0,8.1675,8.1675,8.16,8.1675,152800.0
2009-09-04 11:00:00,10.97,10.97,10.93,10.94,194400.0,8.1675,8.1675,8.1377,8.1452,194400.0
2009-09-04 11:10:00,10.93,10.95,10.93,10.94,122200.0,8.1377,8.1526,8.1377,8.1452,122200.0
2009-09-04 11:20:00,10.95,10.95,10.92,10.92,191000.0,8.1526,8.1526,8.1303,8.1303,191000.0
2009-09-04 11:30:00,10.92,10.93,10.9,10.9,369000.0,8.1303,8.1377,8.1154,8.1154,369000.0
2009-09-04 11:40:00,10.9,10.93,10.9,10.92,104800.0,8.1154,8.1377,8.1154,8.1303,104800.0
2009-09-04 11:50:00,10.93,10.93,10.9,10.92,298400.0,8.1377,8.1377,8.1154,8.1303,298400.0
2009-09-04 12:00:00,10.92,10.96,10.92,10.95,366600.0,8.1303,8.16,8.1303,8.1526,366600.0
2009-09-04 12:10:00,10.96,10.96,10.93,10.94,101200.0,8.16,8.16,8.1377,8.1452,101200.0
2009-09-04 12:20:00,10.94,10.95,10.93,10.93,108400.0,8.1452,8.1526,8.1377,8.1377,108400.0
2009-09-04 12:30:00,10.93,10.95,10.93,10.95,219000.0,8.1377,8.1526,8.1377,8.1526,219000.0
2009-09-04 12:40:00,10.95,10.96,10.95,10.96,52000.0,8.1526,8.16,8.1526,8.16,52000.0
2009-09-04 12:50:00,10.96,10.96,10.95,10.96,41800.0,8.16,8.16,8.1526,8.16,41800.0
2009-09-04 13:00:00,10.96,10.96,10.95,10.96,63400.0,8.16,8.16,8.1526,8.16,63400.0
2009-09-04 13:10:00,10.95,10.96,10.95,10.95,54200.0,8.1526,8.16,8.1526,8.1526,54200.0
2009-09-04 13:20:00,10.95,10.95,10.95,10.95,42000.0,8.1526,8.1526,8.1526,8.1526,42000.0
2009-09-04 13:30:00,10.95,10.95,10.95,10.95,54000.0,8.1526,8.1526,8.1526,8.1526,54000.0
2009-09-04 13:40:00,10.95,10.95,10.95,10.95,48000.0,8.1526,8.1526,8.1526,8.1526,48000.0
2009-09-04 13:50:00,10.95,10.95,10.95,10.95,65000.0,8.1526,8.1526,8.1526,8.1526,65000.0
2009-09-04 14:00:00,10.95,10.95,10.93,10.93,140000.0,8.1526,8.1526,8.1377,8.1377,140000.0
2009-09-04 14:10:00,10.93,10.93,10.93,10.93,39600.0,8.1377,8.1377,8.1377,8.1377,39600.0
2009-09-04 14:20:00,10.93,10.94,10.92,10.92,161000.0,8.1377,8.1452,8.1303,8.1303,161000.0
2009-09-04 14:30:00,10.92,10.93,10.92,10.93,108200.0,8.1303,8.1377,8.1303,8.1377,108200.0
2009-09-04 14:40:00,10.93,10.97,10.93,10.94,514800.0,8.1377,8.1675,8.1377,8.1452,514800.0
2009-09-04 14:50:00,10.94,10.96,10.94,10.96,163200.0,8.1452,8.16,8.1452,8.16,163200.0
2009-09-04 15:00:00,10.96,10.96,10.95,10.95,287400.0,8.16,8.16,8.1526,8.1526,287400.0
2009-09-04 15:10:00,10.95,10.96,10.94,10.94,157400.0,8.1526,8.16,8.1452,8.1452,157400.0
2009-09-04 15:20:00,10.94,10.95,10.93,10.94,259200.0,8.1452,8.1526,8.1377,8.1452,259200.0
2009-09-04 15:30:00,10.94,10.95,10.93,10.94,436400.0,8.1452,8.1526,8.1377,8.1452,436400.0
2009-09-04 15:40:00,10.94,10.99,10.94,10.99,703800.0,8.1452,8.1824,8.1452,8.1824,703800.0
2009-09-04 15:50:00,10.99,11.01,10.97,10.99,1424200.0,8.1824,8.1973,8.1675,8.1824,1424200.0
2009-09-08 09:30:00,11.03,11.06,11.0,11.02,452000.0,8.2122,8.2345,8.1898,8.2047,452000.0
2009-09-08 09:40:00,11.02,11.02,10.99,11.0,481200.0,8.2047,8.2047,8.1824,8.1898,481200.0
2009-09-08 09:50:00,11.0,11.01,10.97,10.97,557600.0,8.1898,8.1973,8.1675,8.1675,557600.0
2009-09-08 10:00:00,10.97,11.02,10.97,10.99,464400.0,8.1675,8.2047,8.1675,8.1824,464400.0
2009-09-08 10:10:00,10.99,10.99,10.94,10.94,504800.0,8.1824,8.1824,8.1452,8.1452,504800.0
2009-09-08 10:20:00,10.94,10.99,10.93,10.96,288600.0,8.1452,8.1824,8.1377,8.16,288600.0
2009-09-08 10:30:00,10.96,10.99,10.96,10.96,429400.0,8.16,8.1824,8.16,8.16,429400.0
2009-09-08 10:40:00,10.96,10.97,10.94,10.96,246000.0,8.16,8.1675,8.1452,8.16,246000.0
2009-09-08 10:50:00,10.96,10.97,10.94,10.97,264200.0,8.16,8.1675,8.1452,8.1675,264200.0
2009-09-08 11:00:00,10.97,11.0,10.96,10.97,280400.0,8.1675,8.1898,8.16,8.1675,280400.0
2009-09-08 11:10:00,10.97,11.01,10.97,11.01,167400.0,8.1675,8.1973,8.1675,8.1973,167400.0
2009-09-08 11:20:00,11.01,11.01,10.98,10.99,274200.0,8.1973,8.1973,8.1749,8.1824,274200.0
2009-09-08 11:30:00,10.98,10.99,10.94,10.97,418200.0,8.1749,8.1824,8.1452,8.1675,418200.0
2009-09-08 11:40:00,10.97,10.97,10.94,10.95,140600.0,8.1675,8.1675,8.1452,8.1526,140600.0
2009-09-08 11:50:00,10.95,10.96,10.94,10.96,146000.0,8.1526,8.16,8.1452,8.16,146000.0
2009-09-08 12:00:00,10.95,10.96,10.95,10.96,106600.0,8.1526,8.16,8.1526,8.16,106600.0
2009-09-08 12:10:00,10.96,10.97,10.96,10.97,52600.0,8.16,8.1675,8.16,8.1675,52600.0
2009-09-08 12:20:00,10.97,10.97,10.95,10.96,138200.0,8.1675,8.1675,8.1526,8.16,138200.0
2009-09-08 12:30:00,10.97,10.97,10.96,10.97,91200.0,8.1675,8.1675,8.16,8.1675,91200.0
2009-09-08 12:40:00,10.96,10.97,10.96,10.97,67600.0,8.16,8.1675,8.16,8.1675,67600.0
2009-09-08 12:50:00,10.97,10.97,10.97,10.97,194400.0,8.1675,8.1675,8.1675,8.1675,194400.0
2009-09-08 13:00:00,10.97,10.99,10.97,10.98,112600.0,8.1675,8.1824,8.1675,8.1749,112600.0
2009-09-08 13:10:00,10.98,10.99,10.97,10.97,218800.0,8.1749,8.1824,8.1675,8.1675,218800.0
2009-09-08 13:20:00,10.97,10.98,10.96,10.98,223600.0,8.1675,8.1749,8.16,8.1749,223600.0
2009-09-08 13:30:00,10.97,10.99,10.97,10.98,158800.0,8.1675,8.1824,8.1675,8.1749,158800.0
2009-09-08 13:40:00,10.98,10.99,10.97,10.97,456800.0,8.1749,8.1824,8.1675,8.1675,456800.0
2009-09-08 13:50:00,10.97,11.0,10.97,10.99,356800.0,8.1675,8.1898,8.1675,8.1824,356800.0
2009-09-08 14:00:00,10.99,10.99,10.97,10.97,259800.0,8.1824,8.1824,8.1675,8.1675,259800.0
2009-09-08 14:10:00,10.97,10.97,10.94,10.97,234400.0,8.1675,8.1675,8.1452,8.1675,234400.0
2009-09-08 14:20:00,10.97,10.97,10.94,10.94,196000.0,8.1675,8.1675,8.1452,8.1452,196000.0
2009-09-08 14:30:00,10.94,10.94,10.93,10.94,199000.0,8.1452,8.1452,8.1377,8.1452,199000.0
2009-09-08 14:40:00,10.94,10.96,10.93,10.96,485400.0,8.1452,8.16,8.1377,8.16,485400.0
2009-09-08 14:50:00,10.96,10.97,10.95,10.97,283800.0,8.16,8.1675,8.1526,8.1675,283800.0
2009-09-08 15:00:00,10.97,10.97,10.95,10.96,242600.0,8.1675,8.1675,8.1526,8.16,242600.0
2009-09-08 15:10:00,10.95,10.97,10.95,10.96,307600.0,8.1526,8.1675,8.1526,8.16,307600.0
2009-09-08 15:20:00,10.96,11.0,10.96,10.99,388600.0,8.16,8.1898,8.16,8.1824,388600.0
2009-09-08 15:30:00,10.99,11.02,10.99,11.0,287800.0,8.1824,8.2047,8.1824,8.1898,287800.0
2009-09-08 15:40:00,11.01,11.02,10.97,10.97,641200.0,8.1973,8.2047,8.1675,8.1675,641200.0
2009-09-08 15:50:00,10.97,10.99,10.97,10.98,1059000.0,8.1675,8.1824,8.1675,8.1749,1059000.0
2009-09-09 09:30:00,10.95,11.03,10.93,11.01,524600.0,8.1526,8.2122,8.1377,8.1973,524600.0
2009-09-09 09:40:00,11.01,11.04,10.99,11.03,291200.0,8.1973,8.2196,8.1824,8.2122,291200.0
2009-09-09 09:50:00,11.02,11.05,10.99,10.99,364200.0,8.2047,8.227,8.1824,8.1824,364200.0
2009-09-09 10:00:00,10.99,11.03,10.99,11.02,368400.0,8.1824,8.2122,8.1824,8.2047,368400.0
2009-09-09 10:10:00,11.02,11.05,11.02,11.05,154800.0,8.2047,8.227,8.2047,8.227,154800.0
2009-09-09 10:20:00,11.05,11.08,11.05,11.08,307600.0,8.227,8.2494,8.227,8.2494,307600.0
2009-09-09 10:30:00,11.07,11.09,11.06,11.08,287200.0,8.2419,8.2568,8.2345,8.2494,287200.0
2009-09-09 10:40:00,11.08,11.1,11.08,11.08,220400.0,8.2494,8.2643,8.2494,8.2494,220400.0
2009-09-09 10:50:00,11.08,11.09,11.04,11.04,158600.0,8.2494,8.2568,8.2196,8.2196,158600.0
2009-09-09 11:00:00,11.05,11.05,11.03,11.03,143000.0,8.227,8.227,8.2122,8.2122,143000.0
2009-09-09 11:10:00,11.04,11.06,11.04,11.06,296200.0,8.2196,8.2345,8.2196,8.2345,296200.0
2009-09-09 11:20:00,11.06,11.08,11.06,11.07,223800.0,8.2345,8.2494,8.2345,8.2419,223800.0
2009-09-09 11:30:00,11.08,11.1,11.07,11.09,363200.0,8.2494,8.2643,8.2419,8.2568,363200.0
2009-09-09 11:40:00,11.09,11.1,11.08,11.09,257400.0,8.2568,8.2643,8.2494,8.2568,257400.0
2009-09-09 11:50:00,11.08,11.1,11.08,11.09,236000.0,8.2494,8.2643,8.2494,8.2568,236000.0
2009-09-09 12:00:00,11.09,11.1,11.07,11.08,382400.0,8.2568,8.2643,8.2419,8.2494,382400.0
2009-09-09 12:10:00,11.08,11.11,11.08,11.1,412800.0,8.2494,8.2717,8.2494,8.2643,412800.0
2009-09-09 12:20:00,11.1,11.11,11.08,11.08,205600.0,8.2643,8.2717,8.2494,8.2494,205600.0
2009-09-09 12:30:00,11.08,11.09,11.07,11.08,243400.0,8.2494,8.2568,8.2419,8.2494,243400.0
2009-09-09 12:40:00,11.08,11.08,11.06,11.07,76800.0,8.2494,8.2494,8.2345,8.2419,76800.0
2009-09-09 12:50:00,11.06,11.07,11.05,11.06,778800.0,8.2345,8.2419,8.227,8.2345,778800.0
2009-09-09 13:00:00,11.06,11.06,11.04,11.04,100200.0,8.2345,8.2345,8.2196,8.2196,100200.0
2009-09-09 13:10:00,11.04,11.05,11.03,11.05,263400.0,8.2196,8.227,8.2122,8.227,263400.0
2009-09-09 13:20:00,11.05,11.05,11.02,11.02,219000.0,8.227,8.227,8.2047,8.2047,219000.0
2009-09-09 13:30:00,11.02,11.04,11.01,11.03,436000.0,8.2047,8.2196,8.1973,8.2122,436000.0
2009-09-09 13:40:00,11.02,11.04,11.02,11.04,128000.0,8.2047,8.2196,8.2047,8.2196,128000.0
2009-09-09 13:50:00,11.04,11.06,11.04,11.05,225400.0,8.2196,8.2345,8.2196,8.227,225400.0
2009-09-09 14:00:00,11.05,11.06,11.05,11.05,263200.0,8.227,8.2345,8.227,8.227,263200.0
2009-09-09 14:10:00,11.05,11.05,11.03,11.03,137800.0,8.227,8.227,8.2122,8.2122,137800.0
2009-09-09 14:20:00,11.04,11.04,11.02,11.04,264200.0,8.2196,8.2196,8.2047,8.2196,264200.0
2009-09-09 14:30:00,11.04,11.04,11.03,11.04,90600.0,8.2196,8.2196,8.2122,8.2196,90600.0
2009-09-09 14:40:00,11.03,11.04,11.01,11.02,211400.0,8.2122,8.2196,8.1973,8.2047,211400.0
2009-09-09 14:50:00,11.02,11.02,11.01,11.02,88200.0,8.2047,8.2047,8.1973,8.2047,88200.0
2009-09-09 15:00:00,11.01,11.02,11.01,11.02,180200.0,8.1973,8.2047,8.1973,8.2047,180200.0
2009-09-09 15:10:00,11.02,11.03,11.02,11.03,147400.0,8.2047,8.2122,8.2047,8.2122,147400.0
2009-09-09 15:20:00,11.03,11.03,11.03,11.03,90000.0,8.2122,8.2122,8.2122,8.2122,90000.0
2009-09-09 15:30:00,11.03,11.04,11.02,11.03,331800.0,8.2122,8.2196,8.2047,8.2122,331800.0
2009-09-09 15:40:00,11.03,11.04,11.03,11.04,282200.0,8.2122,8.2196,8.2122,8.2196,282200.0
2009-09-09 15:50:00,11.04,11.04,11.03,11.03,627600.0,8.2196,8.2196,8.2122,8.2122,627600.0
2009-09-10 09:30:00,11.03,11.05,10.93,10.93,335600.0,8.2122,8.227,8.1377,8.1377,335600.0
2009-09-10 09:40:00,10.93,10.95,10.91,10.94,396600.0,8.1377,8.1526,8.1228,8.1452,396600.0
2009-09-10 09:50:00,10.94,10.97,10.9,10.96,462200.0,8.1452,8.1675,8.1154,8.16,462200.0
2009-09-10 10:00:00,10.95,10.98,10.95,10.96,278200.0,8.1526,8.1749,8.1526,8.16,278200.0
2009-09-10 10:10:00,10.96,10.96,10.92,10.94,273800.0,8.16,8.16,8.1303,8.1452,273800.0
2009-09-10 10:20:00,10.94,10.96,10.92,10.94,310400.0,8.1452,8.16,8.1303,8.1452,310400.0
2009-09-10 10:30:00,10.94,10.95,10.94,10.95,330000.0,8.1452,8.1526,8.1452,8.1526,330000.0
2009-09-10 10:40:00,10.95,10.97,10.95,10.96,242200.0,8.1526,8.1675,8.1526,8.16,242200.0
2009-09-10 10:50:00,10.96,10.96,10.94,10.94,306800.0,8.16,8.16,8.1452,8.1452,306800.0
2009-09-10 11:00:00,10.94,10.95,10.92,10.95,316200.0,8.1452,8.1526,8.1303,8.1526,316200.0
2009-09-10 11:10:00,10.95,10.95,10.94,10.95,173000.0,8.1526,8.1526,8.1452,8.1526,173000.0
2009-09-10 11:20:00,10.95,10.95,10.93,10.94,305800.0,8.1526,8.1526,8.1377,8.1452,305800.0
2009-09-10 11:30:00,10.94,10.95,10.92,10.93,298400.0,8.1452,8.1526,8.1303,8.1377,298400.0
2009-09-10 11:40:00,10.93,10.93,10.9,10.92,152600.0,8.1377,8.1377,8.1154,8.1303,152600.0
2009-09-10 11:50:00,10.92,10.92,10.92,10.92,59600.0,8.1303,8.1303,8.1303,8.1303,59600.0
2009-09-10 12:00:00,10.92,10.92,10.9,10.9,132200.0,8.1303,8.1303,8.1154,8.1154,132200.0
2009-09-10 12:10:00,10.9,10.9,10.87,10.88,483400.0,8.1154,8.1154,8.093,8.1005,483400.0
2009-09-10 12:20:00,10.88,10.9,10.88,10.9,136400.0,8.1005,8.1154,8.1005,8.1154,136400.0
2009-09-10 12:30:00,10.9,10.9,10.9,10.9,93600.0,8.1154,8.1154,8.1154,8.1154,93600.0
2009-09-10 12:40:00,10.9,10.93,10.9,10.93,204200.0,8.1154,8.1377,8.1154,8.1377,204200.0
2009-09-10 12:50:00,10.93,10.93,10.9,10.91,147400.0,8.1377,8.1377,8.1154,8.1228,147400.0
2009-09-10 13:00:00,10.91,10.96,10.9,10.94,339400.0,8.1228,8.16,8.1154,8.1452,339400.0
2009-09-10 13:10:00,10.94,10.96,10.94,10.96,119400.0,8.1452,8.16,8.1452,8.16,119400.0
2009-09-10 13:20:00,10.95,10.96,10.93,10.93,235200.0,8.1526,8.16,8.1377,8.1377,235200.0
2009-09-10 13:30:00,10.93,10.95,10.93,10.95,133600.0,8.1377,8.1526,8.1377,8.1526,133600.0
2009-09-10 13:40:00,10.95,10.96,10.94,10.95,149000.0,8.1526,8.16,8.1452,8.1526,149000.0
2009-09-10 13:50:00,10.95,10.97,10.95,10.95,279400.0,8.1526,8.1675,8.1526,8.1526,279400.0
2009-09-10 14:00:00,10.96,10.96,10.95,10.95,304800.0,8.16,8.16,8.1526,8.1526,304800.0
2009-09-10 14:10:00,10.95,10.95,10.94,10.95,176200.0,8.1526,8.1526,8.1452,8.1526,176200.0
2009-09-10 14:20:00,10.95,10.95,10.93,10.94,233400.0,8.1526,8.1526,8.1377,8.1452,233400.0
2009-09-10 14:30:00,10.94,10.96,10.94,10.96,163600.0,8.1452,8.16,8.1452,8.16,163600.0
2009-09-10 14:40:00,10.95,10.97,10.95,10.97,226200.0,8.1526,8.1675,8.1526,8.1675,226200.0
2009-09-10 14:50:00,10.97,10.99,10.96,10.99,598400.0,8.1675,8.1824,8.16,8.1824,598400.0
2009-09-10 15:00:00,10.99,11.0,10.98,10.98,453000.0,8.1824,8.1898,8.1749,8.1749,453000.0
2009-09-10 15:10:00,10.99,10.99,10.97,10.99,220200.0,8.1824,8.1824,8.1675,8.1824,220200.0
2009-09-10 15:20:00,10.99,11.0,10.98,11.0,370000.0,8.1824,8.1898,8.1749,8.1898,370000.0
2009-09-10 15:30:00,10.99,11.0,10.99,10.99,217400.0,8.1824,8.1898,8.1824,8.1824,217400.0
2009-09-10 15:40:00,10.99,11.0,10.99,10.99,658000.0,8.1824,8.1898,8.1824,8.1824,658000.0
2009-09-10 15:50:00,10.99,11.01,10.99,11.01,906800.0,8.1824,8.1973,8.1824,8.1973,906800.0
2009-09-11 09:30:00,10.97,11.04,10.95,11.04,316200.0,8.1675,8.2196,8.1526,8.2196,316200.0
2009-09-11 09:40:00,11.03,11.03,10.97,11.02,546200.0,8.2122,8.2122,8.1675,8.2047,546200.0
2009-09-11 09:50:00,11.02,11.05,10.99,11.02,603400.0,8.2047,8.227,8.1824,8.2047,603400.0
2009-09-11 10:00:00,11.02,11.05,10.99,10.99,510600.0,8.2047,8.227,8.1824,8.1824,510600.0
2009-09-11 10:10:00,10.99,11.0,10.99,10.99,280600.0,8.1824,8.1898,8.1824,8.1824,280600.0
2009-09-11 10:20:00,10.99,11.02,10.99,10.99,398000.0,8.1824,8.2047,8.1824,8.1824,398000.0
2009-09-11 10:30:00,10.99,10.99,10.97,10.97,231400.0,8.1824,8.1824,8.1675,8.1675,231400.0
2009-09-11 10:40:00,10.97,10.99,10.95,10.95,258600.0,8.1675,8.1824,8.1526,8.1526,258600.0
2009-09-11 10:50:00,10.96,10.97,10.95,10.96,265200.0,8.16,8.1675,8.1526,8.16,265200.0
2009-09-11 11:00:00,10.96,10.97,10.95,10.97,202600.0,8.16,8.1675,8.1526,8.1675,202600.0
2009-09-11 11:10:00,10.97,10.98,10.95,10.97,318800.0,8.1675,8.1749,8.1526,8.1675,318800.0
2009-09-11 11:20:00,10.97,10.99,10.95,10.98,438600.0,8.1675,8.1824,8.1526,8.1749,438600.0
2009-09-11 11:30:00,10.97,10.99,10.96,10.96,327200.0,8.1675,8.1824,8.16,8.16,327200.0
2009-09-11 11:40:00,10.96,10.97,10.94,10.95,261200.0,8.16,8.1675,8.1452,8.1526,261200.0
2009-09-11 11:50:00,10.95,10.97,10.94,10.95,404400.0,8.1526,8.1675,8.1452,8.1526,404400.0
2009-09-11 12:00:00,10.95,10.97,10.95,10.96,106600.0,8.1526,8.1675,8.1526,8.16,106600.0
2009-09-11 12:10:00,10.96,10.97,10.96,10.97,68200.0,8.16,8.1675,8.16,8.1675,68200.0
2009-09-11 12:20:00,10.97,10.97,10.94,10.95,163800.0,8.1675,8.1675,8.1452,8.1526,163800.0
2009-09-11 12:30:00,10.95,10.95,10.92,10.93,348200.0,8.1526,8.1526,8.1303,8.1377,348200.0
2009-09-11 12:40:00,10.93,10.94,10.92,10.92,148200.0,8.1377,8.1452,8.1303,8.1303,148200.0
2009-09-11 12:50:00,10.92,10.93,10.92,10.92,75400.0,8.1303,8.1377,8.1303,8.1303,75400.0
2009-09-11 13:00:00,10.92,10.93,10.9,10.9,209000.0,8.1303,8.1377,8.1154,8.1154,209000.0
2009-09-11 13:10:00,10.9,10.92,10.9,10.92,299000.0,8.1154,8.1303,8.1154,8.1303,299000.0
2009-09-11 13:20:00,10.93,10.93,10.9,10.9,109200.0,8.1377,8.1377,8.1154,8.1154,109200.0
2009-09-11 13:30:00,10.9,10.91,10.9,10.9,121000.0,8.1154,8.1228,8.1154,8.1154,121000.0
2009-09-11 13:40:00,10.9,10.9,10.89,10.9,141000.0,8.1154,8.1154,8.1079,8.1154,141000.0
2009-09-11 13:50:00,10.89,10.92,10.89,10.9,226400.0,8.1079,8.1303,8.1079,8.1154,226400.0
2009-09-11 14:00:00,10.9,10.93,10.9,10.93,281400.0,8.1154,8.1377,8.1154,8.1377,281400.0
2009-09-11 14:10:00,10.93,10.95,10.92,10.95,196200.0,8.1377,8.1526,8.1303,8.1526,196200.0
2009-09-11 14:20:00,10.94,10.96,10.94,10.95,114200.0,8.1452,8.16,8.1452,8.1526,114200.0
2009-09-11 14:30:00,10.96,10.96,10.93,10.94,354600.0,8.16,8.16,8.1377,8.1452,354600.0
2009-09-11 14:40:00,10.95,10.96,10.92,10.92,227200.0,8.1526,8.16,8.1303,8.1303,227200.0
2009-09-11 14:50:00,10.92,10.94,10.9,10.9,214800.0,8.1303,8.1452,8.1154,8.1154,214800.0
2009-09-11 15:00:00,10.9,10.93,10.9,10.93,182800.0,8.1154,8.1377,8.1154,8.1377,182800.0
2009-09-11 15:10:00,10.93,10.94,10.93,10.93,278600.0,8.1377,8.1452,8.1377,8.1377,278600.0
2009-09-11 15:20:00,10.93,10.94,10.93,10.94,296000.0,8.1377,8.1452,8.1377,8.1452,296000.0
2009-09-11 15:30:00,10.93,10.94,10.93,10.93,440200.0,8.1377,8.1452,8.1377,8.1377,440200.0
2009-09-11 15:40:00,10.93,10.95,10.9,10.92,1055800.0,8.1377,8.1526,8.1154,8.1303,1055800.0
2009-09-11 15:50:00,10.92,10.92,10.89,10.9,1134800.0,8.1303,8.1303,8.1079,8.1154,1134800.0
2009-09-14 09:30:00,10.88,10.94,10.86,10.88,776400.0,8.1005,8.1452,8.0856,8.1005,776400.0
2009-09-14 09:40:00,10.88,11.0,10.88,10.99,1083200.0,8.1005,8.1898,8.1005,8.1824,1083200.0
2009-09-14 09:50:00,10.98,10.99,10.91,10.96,599400.0,8.1749,8.1824,8.1228,8.16,599400.0
2009-09-14 10:00:00,10.96,10.99,10.94,10.96,914200.0,8.16,8.1824,8.1452,8.16,914200.0
2009-09-14 10:10:00,10.96,11.01,10.96,10.97,566400.0,8.16,8.1973,8.16,8.1675,566400.0
2009-09-14 10:20:00,10.97,10.99,10.95,10.96,775200.0,8.1675,8.1824,8.1526,8.16,775200.0
2009-09-14 10:30:00,10.97,10.97,10.95,10.95,339200.0,8.1675,8.1675,8.1526,8.1526,339200.0
2009-09-14 10:40:00,10.95,10.98,10.94,10.97,485800.0,8.1526,8.1749,8.1452,8.1675,485800.0
2009-09-14 10:50:00,10.97,10.99,10.95,10.99,401800.0,8.1675,8.1824,8.1526,8.1824,401800.0
2009-09-14 11:00:00,10.99,11.01,10.98,11.01,235000.0,8.1824,8.1973,8.1749,8.1973,235000.0
2009-09-14 11:10:00,11.01,11.02,10.98,11.01,329000.0,8.1973,8.2047,8.1749,8.1973,329000.0
2009-09-14 11:20:00,11.01,11.02,10.99,11.01,339600.0,8.1973,8.2047,8.1824,8.1973,339600.0
2009-09-14 11:30:00,11.01,11.02,11.01,11.01,226200.0,8.1973,8.2047,8.1973,8.1973,226200.0
2009-09-14 11:40:00,11.01,11.01,11.0,11.01,218400.0,8.1973,8.1973,8.1898,8.1973,218400.0
2009-09-14 11:50:00,11.01,11.03,10.98,11.03,304400.0,8.1973,8.2122,8.1749,8.2122,304400.0
2009-09-14 12:00:00,11.03,11.05,11.03,11.05,278000.0,8.2122,8.227,8.2122,8.227,278000.0
2009-09-14 12:10:00,11.05,11.08,11.05,11.07,571800.0,8.227,8.2494,8.227,8.2419,571800.0
2009-09-14 12:20:00,11.06,11.08,11.06,11.08,360600.0,8.2345,8.2494,8.2345,8.2494,360600.0
2009-09-14 12:30:00,11.08,11.08,11.05,11.05,217400.0,8.2494,8.2494,8.227,8.227,217400.0
2009-09-14 12:40:00,11.05,11.06,11.05,11.06,96600.0,8.227,8.2345,8.227,8.2345,96600.0
2009-09-14 12:50:00,11.05,11.08,11.05,11.08,215200.0,8.227,8.2494,8.227,8.2494,215200.0
2009-09-14 13:00:00,11.07,11.08,11.07,11.08,175600.0,8.2419,8.2494,8.2419,8.2494,175600.0
2009-09-14 13:10:00,11.07,11.08,11.04,11.04,271000.0,8.2419,8.2494,8.2196,8.2196,271000.0
2009-09-14 13:20:00,11.04,11.06,11.04,11.06,203800.0,8.2196,8.2345,8.2196,8.2345,203800.0
2009-09-14 13:30:00,11.06,11.07,11.04,11.05,455400.0,8.2345,8.2419,8.2196,8.227,455400.0
2009-09-14 13:40:00,11.04,11.06,11.04,11.06,434400.0,8.2196,8.2345,8.2196,8.2345,434400.0
2009-09-14 13:50:00,11.06,11.06,11.02,11.03,418000.0,8.2345,8.2345,8.2047,8.2122,418000.0
2009-09-14 14:00:00,11.03,11.04,11.02,11.03,276000.0,8.2122,8.2196,8.2047,8.2122,276000.0
2009-09-14 14:10:00,11.03,11.03,11.02,11.02,185000.0,8.2122,8.2122,8.2047,8.2047,185000.0
2009-09-14 14:20:00,11.02,11.04,11.02,11.04,321800.0,8.2047,8.2196,8.2047,8.2196,321800.0
2009-09-14 14:30:00,11.04,11.05,11.04,11.05,188200.0,8.2196,8.227,8.2196,8.227,188200.0
2009-09-14 14:40:00,11.04,11.05,11.02,11.03,319000.0,8.2196,8.227,8.2047,8.2122,319000.0
2009-09-14 14:50:00,11.02,11.03,11.01,11.03,429200.0,8.2047,8.2122,8.1973,8.2122,429200.0
2009-09-14 15:00:00,11.03,11.06,11.03,11.05,780000.0,8.2122,8.2345,8.2122,8.227,780000.0
2009-09-14 15:10:00,11.05,11.07,11.04,11.07,253600.0,8.227,8.2419,8.2196,8.2419,253600.0
2009-09-14 15:20:00,11.06,11.07,11.05,11.05,414000.0,8.2345,8.2419,8.227,8.227,414000.0
2009-09-14 15:30:00,11.05,11.06,11.05,11.06,769800.0,8.227,8.2345,8.227,8.2345,769800.0
2009-09-14 15:40:00,11.06,11.12,11.05,11.12,1087600.0,8.2345,8.2792,8.227,8.2792,1087600.0
2009-09-14 15:50:00,11.12,11.12,11.06,11.06,1717000.0,8.2792,8.2792,8.2345,8.2345,1717000.0
2009-09-15 09:30:00,10.2,10.38,10.15,10.21,7088800.0,7.5942,7.7282,7.557,7.6016,7088800.0
2009-09-15 09:40:00,10.21,10.26,10.16,10.2,5281600.0,7.6016,7.6389,7.5644,7.5942,5281600.0
2009-09-15 09:50:00,10.2,10.22,10.13,10.17,5035400.0,7.5942,7.6091,7.5421,7.5719,5035400.0
2009-09-15 10:00:00,10.17,10.2,10.13,10.19,2928400.0,7.5719,7.5942,7.5421,7.5868,2928400.0
2009-09-15 10:10:00,10.19,10.22,10.17,10.2,2745400.0,7.5868,7.6091,7.5719,7.5942,2745400.0
2009-09-15 10:20:00,10.2,10.22,10.18,10.21,2294600.0,7.5942,7.6091,7.5793,7.6016,2294600.0
2009-09-15 10:30:00,10.21,10.24,10.15,10.15,3748800.0,7.6016,7.624,7.557,7.557,3748800.0
2009-09-15 10:40:00,10.16,10.2,10.15,10.18,2200200.0,7.5644,7.5942,7.557,7.5793,2200200.0
2009-09-15 10:50:00,10.18,10.2,10.1,10.19,4201400.0,7.5793,7.5942,7.5197,7.5868,4201400.0
2009-09-15 11:00:00,10.18,10.21,10.15,10.21,2184400.0,7.5793,7.6016,7.557,7.6016,2184400.0
2009-09-15 11:10:00,10.21,10.21,10.13,10.14,2021800.0,7.6016,7.6016,7.5421,7.5495,2021800.0
2009-09-15 11:20:00,10.14,10.15,10.1,10.12,1558600.0,7.5495,7.557,7.5197,7.5346,1558600.0
2009-09-15 11:30:00,10.11,10.15,10.11,10.14,1996000.0,7.5272,7.557,7.5272,7.5495,1996000.0
2009-09-15 11:40:00,10.14,10.15,10.13,10.13,919000.0,7.5495,7.557,7.5421,7.5421,919000.0
2009-09-15 11:50:00,10.13,10.18,10.12,10.17,1575600.0,7.5421,7.5793,7.5346,7.5719,1575600.0
2009-09-15 12:00:00,10.17,10.17,10.13,10.15,1906200.0,7.5719,7.5719,7.5421,7.557,1906200.0
2009-09-15 12:10:00,10.15,10.16,10.13,10.13,1432000.0,7.557,7.5644,7.5421,7.5421,1432000.0
2009-09-15 12:20:00,10.13,10.15,10.13,10.14,1199600.0,7.5421,7.557,7.5421,7.5495,1199600.0
2009-09-15 12:30:00,10.15,10.15,10.13,10.13,971600.0,7.557,7.557,7.5421,7.5421,971600.0
2009-09-15 12:40:00,10.13,10.16,10.13,10.16,870400.0,7.5421,7.5644,7.5421,7.5644,870400.0
2009-09-15 12:50:00,10.16,10.18,10.15,10.17,805600.0,7.5644,7.5793,7.557,7.5719,805600.0
2009-09-15 13:00:00,10.17,10.17,10.13,10.14,642000.0,7.5719,7.5719,7.5421,7.5495,642000.0
2009-09-15 13:10:00,10.13,10.15,10.13,10.15,715600.0,7.5421,7.557,7.5421,7.557,715600.0
2009-09-15 13:20:00,10.15,10.15,10.13,10.15,814800.0,7.557,7.557,7.5421,7.557,814800.0
2009-09-15 13:30:00,10.14,10.17,10.14,10.15,2363000.0,7.5495,7.5719,7.5495,7.557,2363000.0
2009-09-15 13:40:00,10.15,10.18,10.15,10.17,1466000.0,7.557,7.5793,7.557,7.5719,1466000.0
2009-09-15 13:50:00,10.17,10.18,10.15,10.15,1142200.0,7.5719,7.5793,7.557,7.557,1142200.0
2009-09-15 14:00:00,10.15,10.17,10.14,10.15,1325000.0,7.557,7.5719,7.5495,7.557,1325000.0
2009-09-15 14:10:00,10.15,10.15,10.13,10.13,1443200.0,7.557,7.557,7.5421,7.5421,1443200.0
2009-09-15 14:20:00,10.13,10.15,10.13,10.15,1656200.0,7.5421,7.557,7.5421,7.557,1656200.0
2009-09-15 14:30:00,10.15,10.16,10.1,10.11,2284800.0,7.557,7.5644,7.5197,7.5272,2284800.0
2009-09-15 14:40:00,10.11,10.13,10.1,10.13,2094200.0,7.5272,7.5421,7.5197,7.5421,2094200.0
2009-09-15 14:50:00,10.13,10.15,10.12,10.15,2057600.0,7.5421,7.557,7.5346,7.557,2057600.0
2009-09-15 15:00:00,10.15,10.2,10.15,10.2,1876400.0,7.557,7.5942,7.557,7.5942,1876400.0
2009-09-15 15:10:00,10.2,10.24,10.19,10.2,2123800.0,7.5942,7.624,7.5868,7.5942,2123800.0
2009-09-15 15:20:00,10.19,10.24,10.19,10.22,1902000.0,7.5868,7.624,7.5868,7.6091,1902000.0
2009-09-15 15:30:00,10.22,10.23,10.19,10.2,1918000.0,7.6091,7.6165,7.5868,7.5942,1918000.0
2009-09-15 15:40:00,10.2,10.22,10.19,10.21,2432200.0,7.5942,7.6091,7.5868,7.6016,2432200.0
2009-09-15 15:50:00,10.21,10.26,10.2,10.23,3973600.0,7.6016,7.6389,7.5942,7.6165,3973600.0
2009-09-16 09:30:00,10.34,10.4,10.3,10.4,4371800.0,7.6984,7.7431,7.6687,7.7431,4371800.0
2009-09-16 09:40:00,10.39,10.42,10.38,10.4,3560200.0,7.7357,7.758,7.7282,7.7431,3560200.0
2009-09-16 09:50:00,10.4,10.41,10.36,10.38,2881600.0,7.7431,7.7506,7.7133,7.7282,2881600.0
2009-09-16 10:00:00,10.38,10.42,10.38,10.4,2340600.0,7.7282,7.758,7.7282,7.7431,2340600.0
2009-09-16 10:10:00,10.4,10.41,10.38,10.38,2736400.0,7.7431,7.7506,7.7282,7.7282,2736400.0
2009-09-16 10:20:00,10.38,10.4,10.38,10.38,1545800.0,7.7282,7.7431,7.7282,7.7282,1545800.0
2009-09-16 10:30:00,10.39,10.4,10.35,10.37,1141600.0,7.7357,7.7431,7.7059,7.7208,1141600.0
2009-09-16 10:40:00,10.37,10.38,10.37,10.38,411000.0,7.7208,7.7282,7.7208,7.7282,411000.0
2009-09-16 10:50:00,10.38,10.4,10.38,10.39,576000.0,7.7282,7.7431,7.7282,7.7357,576000.0
2009-09-16 11:00:00,10.4,10.4,10.38,10.38,272200.0,7.7431,7.7431,7.7282,7.7282,272200.0
2009-09-16 11:10:00,10.38,10.41,10.38,10.4,622600.0,7.7282,7.7506,7.7282,7.7431,622600.0
2009-09-16 11:20:00,10.4,10.41,10.4,10.4,525600.0,7.7431,7.7506,7.7431,7.7431,525600.0
2009-09-16 11:30:00,10.41,10.5,10.4,10.48,1580000.0,7.7506,7.8176,7.7431,7.8027,1580000.0
2009-09-16 11:40:00,10.49,10.51,10.44,10.44,650000.0,7.8101,7.825,7.7729,7.7729,650000.0
2009-09-16 11:50:00,10.44,10.45,10.4,10.4,468200.0,7.7729,7.7803,7.7431,7.7431,468200.0
2009-09-16 12:00:00,10.4,10.48,10.4,10.48,1629600.0,7.7431,7.8027,7.7431,7.8027,1629600.0
2009-09-16 12:10:00,10.47,10.55,10.47,10.55,1532400.0,7.7952,7.8548,7.7952,7.8548,1532400.0
2009-09-16 12:20:00,10.55,10.59,10.54,10.55,2181600.0,7.8548,7.8846,7.8473,7.8548,2181600.0
2009-09-16 12:30:00,10.55,10.55,10.51,10.54,969400.0,7.8548,7.8548,7.825,7.8473,969400.0
2009-09-16 12:40:00,10.54,10.57,10.53,10.56,670400.0,7.8473,7.8697,7.8399,7.8622,670400.0
2009-09-16 12:50:00,10.56,10.57,10.55,10.57,583600.0,7.8622,7.8697,7.8548,7.8697,583600.0
2009-09-16 13:00:00,10.57,10.58,10.55,10.56,836000.0,7.8697,7.8771,7.8548,7.8622,836000.0
2009-09-16 13:10:00,10.56,10.58,10.55,10.56,448000.0,7.8622,7.8771,7.8548,7.8622,448000.0
2009-09-16 13:20:00,10.56,10.58,10.56,10.57,397600.0,7.8622,7.8771,7.8622,7.8697,397600.0
2009-09-16 13:30:00,10.58,10.62,10.57,10.62,1285600.0,7.8771,7.9069,7.8697,7.9069,1285600.0
2009-09-16 13:40:00,10.62,10.65,10.59,10.63,979600.0,7.9069,7.9292,7.8846,7.9143,979600.0
2009-09-16 13:50:00,10.63,10.64,10.63,10.63,532600.0,7.9143,7.9218,7.9143,7.9143,532600.0
2009-09-16 14:00:00,10.63,10.64,10.63,10.63,506200.0,7.9143,7.9218,7.9143,7.9143,506200.0
2009-09-16 14:10:00,10.63,10.63,10.6,10.61,630400.0,7.9143,7.9143,7.892,7.8995,630400.0
2009-09-16 14:20:00,10.61,10.61,10.54,10.54,1302200.0,7.8995,7.8995,7.8473,7.8473,1302200.0
2009-09-16 14:30:00,10.54,10.54,10.49,10.53,1083200.0,7.8473,7.8473,7.8101,7.8399,1083200.0
2009-09-16 14:40:00,10.53,10.57,10.53,10.55,916200.0,7.8399,7.8697,7.8399,7.8548,916200.0
2009-09-16 14:50:00,10.55,10.58,10.55,10.57,754400.0,7.8548,7.8771,7.8548,7.8697,754400.0
2009-09-16 15:00:00,10.56,10.59,10.55,10.58,850200.0,7.8622,7.8846,7.8548,7.8771,850200.0
2009-09-16 15:10:00,10.58,10.62,10.58,10.59,1228600.0,7.8771,7.9069,7.8771,7.8846,1228600.0
2009-09-16 15:20:00,10.59,10.6,10.56,10.58,1847600.0,7.8846,7.892,7.8622,7.8771,1847600.0
2009-09-16 15:30:00,10.58,10.6,10.56,10.6,798000.0,7.8771,7.892,7.8622,7.892,798000.0
2009-09-16 15:40:00,10.6,10.62,10.59,10.6,1754600.0,7.892,7.9069,7.8846,7.892,1754600.0
2009-09-16 15:50:00,10.59,10.6,10.58,10.58,1962200.0,7.8846,7.892,7.8771,7.8771,1962200.0
2009-09-17 09:30:00,10.38,10.45,10.35,10.4,2338600.0,7.7282,7.7803,7.7059,7.7431,2338600.0
2009-09-17 09:40:00,10.4,10.42,10.38,10.38,1687000.0,7.7431,7.758,7.7282,7.7282,1687000.0
2009-09-17 09:50:00,10.38,10.49,10.38,10.44,1903800.0,7.7282,7.8101,7.7282,7.7729,1903800.0
2009-09-17 10:00:00,10.44,10.49,10.43,10.44,1116400.0,7.7729,7.8101,7.7654,7.7729,1116400.0
2009-09-17 10:10:00,10.44,10.47,10.44,10.45,1885600.0,7.7729,7.7952,7.7729,7.7803,1885600.0
2009-09-17 10:20:00,10.45,10.47,10.43,10.43,1136200.0,7.7803,7.7952,7.7654,7.7654,1136200.0
2009-09-17 10:30:00,10.43,10.47,10.43,10.46,765400.0,7.7654,7.7952,7.7654,7.7878,765400.0
2009-09-17 10:40:00,10.46,10.47,10.44,10.47,721000.0,7.7878,7.7952,7.7729,7.7952,721000.0
2009-09-17 10:50:00,10.47,10.47,10.45,10.46,587400.0,7.7952,7.7952,7.7803,7.7878,587400.0
2009-09-17 11:00:00,10.46,10.47,10.45,10.46,709000.0,7.7878,7.7952,7.7803,7.7878,709000.0
2009-09-17 11:10:00,10.46,10.46,10.42,10.44,1257000.0,7.7878,7.7878,7.758,7.7729,1257000.0
2009-09-17 11:20:00,10.44,10.49,10.43,10.45,1519400.0,7.7729,7.8101,7.7654,7.7803,1519400.0
2009-09-17 11:30:00,10.45,10.45,10.41,10.43,1245200.0,7.7803,7.7803,7.7506,7.7654,1245200.0
2009-09-17 11:40:00,10.43,10.43,10.42,10.43,504600.0,7.7654,7.7654,7.758,7.7654,504600.0
2009-09-17 11:50:00,10.43,10.43,10.4,10.42,570400.0,7.7654,7.7654,7.7431,7.758,570400.0
2009-09-17 12:00:00,10.43,10.43,10.4,10.4,958400.0,7.7654,7.7654,7.7431,7.7431,958400.0
2009-09-17 12:10:00,10.4,10.4,10.38,10.38,681200.0,7.7431,7.7431,7.7282,7.7282,681200.0
2009-09-17 12:20:00,10.38,10.4,10.38,10.39,1096400.0,7.7282,7.7431,7.7282,7.7357,1096400.0
2009-09-17 12:30:00,10.4,10.42,10.39,10.4,2357400.0,7.7431,7.758,7.7357,7.7431,2357400.0
2009-09-17 12:40:00,10.4,10.4,10.38,10.4,472800.0,7.7431,7.7431,7.7282,7.7431,472800.0
2009-09-17 12:50:00,10.4,10.4,10.38,10.39,659800.0,7.7431,7.7431,7.7282,7.7357,659800.0
2009-09-17 13:00:00,10.39,10.4,10.38,10.38,746600.0,7.7357,7.7431,7.7282,7.7282,746600.0
2009-09-17 13:10:00,10.38,10.4,10.38,10.4,849200.0,7.7282,7.7431,7.7282,7.7431,849200.0
2009-09-17 13:20:00,10.4,10.4,10.38,10.4,1056600.0,7.7431,7.7431,7.7282,7.7431,1056600.0
2009-09-17 13:30:00,10.4,10.4,10.38,10.39,381000.0,7.7431,7.7431,7.7282,7.7357,381000.0
2009-09-17 13:40:00,10.4,10.4,10.38,10.38,976000.0,7.7431,7.7431,7.7282,7.7282,976000.0
2009-09-17 13:50:00,10.38,10.39,10.38,10.38,1000400.0,7.7282,7.7357,7.7282,7.7282,1000400.0
2009-09-17 14:00:00,10.38,10.4,10.38,10.4,419600.0,7.7282,7.7431,7.7282,7.7431,419600.0
2009-09-17 14:10:00,10.4,10.4,10.38,10.38,965000.0,7.7431,7.7431,7.7282,7.7282,965000.0
2009-09-17 14:20:00,10.38,10.38,10.38,10.38,285600.0,7.7282,7.7282,7.7282,7.7282,285600.0
2009-09-17 14:30:00,10.38,10.4,10.38,10.39,813800.0,7.7282,7.7431,7.7282,7.7357,813800.0
2009-09-17 14:40:00,10.39,10.42,10.38,10.38,2293200.0,7.7357,7.758,7.7282,7.7282,2293200.0
2009-09-17 14:50:00,10.38,10.38,10.35,10.36,1573800.0,7.7282,7.7282,7.7059,7.7133,1573800.0
2009-09-17 15:00:00,10.36,10.37,10.34,10.35,904600.0,7.7133,7.7208,7.6984,7.7059,904600.0
2009-09-17 15:10:00,10.35,10.36,10.35,10.35,900600.0,7.7059,7.7133,7.7059,7.7059,900600.0
2009-09-17 15:20:00,10.35,10.4,10.35,10.38,1177000.0,7.7059,7.7431,7.7059,7.7282,1177000.0
2009-09-17 15:30:00,10.38,10.4,10.35,10.37,693800.0,7.7282,7.7431,7.7059,7.7208,693800.0
2009-09-17 15:40:00,10.37,10.37,10.32,10.33,1294000.0,7.7208,7.7208,7.6835,7.691,1294000.0
2009-09-17 15:50:00,10.33,10.37,10.32,10.36,1755000.0,7.691,7.7208,7.6835,7.7133,1755000.0
2009-09-18 09:30:00,10.42,10.49,10.35,10.45,2448200.0,7.758,7.8101,7.7059,7.7803,2448200.0
2009-09-18 09:40:00,10.45,10.46,10.38,10.38,856600.0,7.7803,7.7878,7.7282,7.7282,856600.0
2009-09-18 09:50:00,10.38,10.39,10.34,10.34,1226400.0,7.7282,7.7357,7.6984,7.6984,1226400.0
2009-09-18 10:00:00,10.35,10.38,10.35,10.36,1222200.0,7.7059,7.7282,7.7059,7.7133,1222200.0
2009-09-18 10:10:00,10.36,10.36,10.34,10.35,788800.0,7.7133,7.7133,7.6984,7.7059,788800.0
2009-09-18 10:20:00,10.35,10.36,10.31,10.31,949800.0,7.7059,7.7133,7.6761,7.6761,949800.0
2009-09-18 10:30:00,10.31,10.34,10.31,10.33,345400.0,7.6761,7.6984,7.6761,7.691,345400.0
2009-09-18 10:40:00,10.33,10.36,10.32,10.34,413800.0,7.691,7.7133,7.6835,7.6984,413800.0
2009-09-18 10:50:00,10.35,10.35,10.34,10.35,373600.0,7.7059,7.7059,7.6984,7.7059,373600.0
2009-09-18 11:00:00,10.35,10.35,10.31,10.31,597400.0,7.7059,7.7059,7.6761,7.6761,597400.0
2009-09-18 11:10:00,10.31,10.34,10.3,10.32,605800.0,7.6761,7.6984,7.6687,7.6835,605800.0
2009-09-18 11:20:00,10.32,10.33,10.31,10.33,563000.0,7.6835,7.691,7.6761,7.691,563000.0
2009-09-18 11:30:00,10.33,10.36,10.33,10.34,757200.0,7.691,7.7133,7.691,7.6984,757200.0
2009-09-18 11:40:00,10.33,10.36,10.33,10.34,987200.0,7.691,7.7133,7.691,7.6984,987200.0
2009-09-18 11:50:00,10.35,10.36,10.32,10.34,892600.0,7.7059,7.7133,7.6835,7.6984,892600.0
2009-09-18 12:00:00,10.34,10.38,10.34,10.38,452200.0,7.6984,7.7282,7.6984,7.7282,452200.0
2009-09-18 12:10:00,10.38,10.38,10.34,10.34,446200.0,7.7282,7.7282,7.6984,7.6984,446200.0
2009-09-18 12:20:00,10.34,10.36,10.33,10.35,607400.0,7.6984,7.7133,7.691,7.7059,607400.0
2009-09-18 12:30:00,10.35,10.38,10.35,10.38,583800.0,7.7059,7.7282,7.7059,7.7282,583800.0
2009-09-18 12:40:00,10.38,10.38,10.36,10.37,271400.0,7.7282,7.7282,7.7133,7.7208,271400.0
2009-09-18 12:50:00,10.37,10.37,10.36,10.37,419400.0,7.7208,7.7208,7.7133,7.7208,419400.0
2009-09-18 13:00:00,10.37,10.38,10.36,10.38,630000.0,7.7208,7.7282,7.7133,7.7282,630000.0
2009-09-18 13:10:00,10.38,10.4,10.36,10.36,372600.0,7.7282,7.7431,7.7133,7.7133,372600.0
2009-09-18 13:20:00,10.36,10.37,10.35,10.36,144200.0,7.7133,7.7208,7.7059,7.7133,144200.0
2009-09-18 13:30:00,10.36,10.37,10.36,10.36,647200.0,7.7133,7.7208,7.7133,7.7133,647200.0
2009-09-18 13:40:00,10.36,10.37,10.34,10.34,1006600.0,7.7133,7.7208,7.6984,7.6984,1006600.0
2009-09-18 13:50:00,10.34,10.36,10.34,10.36,881400.0,7.6984,7.7133,7.6984,7.7133,881400.0
2009-09-18 14:00:00,10.36,10.39,10.36,10.37,438000.0,7.7133,7.7357,7.7133,7.7208,438000.0
2009-09-18 14:10:00,10.38,10.4,10.37,10.39,504400.0,7.7282,7.7431,7.7208,7.7357,504400.0
2009-09-18 14:20:00,10.39,10.42,10.39,10.4,397600.0,7.7357,7.758,7.7357,7.7431,397600.0
2009-09-18 14:30:00,10.4,10.42,10.39,10.42,293000.0,7.7431,7.758,7.7357,7.758,293000.0
2009-09-18 14:40:00,10.41,10.42,10.41,10.42,248200.0,7.7506,7.758,7.7506,7.758,248200.0
2009-09-18 14:50:00,10.42,10.42,10.4,10.4,470600.0,7.758,7.758,7.7431,7.7431,470600.0
2009-09-18 15:00:00,10.4,10.4,10.38,10.38,237200.0,7.7431,7.7431,7.7282,7.7282,237200.0
2009-09-18 15:10:00,10.38,10.39,10.38,10.38,572400.0,7.7282,7.7357,7.7282,7.7282,572400.0
2009-09-18 15:20:00,10.38,10.42,10.38,10.4,1004000.0,7.7282,7.758,7.7282,7.7431,1004000.0
2009-09-18 15:30:00,10.4,10.4,10.37,10.38,800800.0,7.7431,7.7431,7.7208,7.7282,800800.0
2009-09-18 15:40:00,10.38,10.38,10.35,10.37,1271000.0,7.7282,7.7282,7.7059,7.7208,1271000.0
2009-09-18 15:50:00,10.37,10.38,10.35,10.36,1254400.0,7.7208,7.7282,7.7059,7.7133,1254400.0
2009-09-21 09:30:00,10.34,10.34,10.26,10.31,542600.0,7.6984,7.6984,7.6389,7.6761,542600.0
2009-09-21 09:40:00,10.31,10.34,10.3,10.34,342000.0,7.6761,7.6984,7.6687,7.6984,342000.0
2009-09-21 09:50:00,10.34,10.34,10.28,10.3,598200.0,7.6984,7.6984,7.6538,7.6687,598200.0
2009-09-21 10:00:00,10.3,10.35,10.27,10.31,1060000.0,7.6687,7.7059,7.6463,7.6761,1060000.0
2009-09-21 10:10:00,10.31,10.34,10.3,10.31,586000.0,7.6761,7.6984,7.6687,7.6761,586000.0
2009-09-21 10:20:00,10.31,10.32,10.29,10.31,427400.0,7.6761,7.6835,7.6612,7.6761,427400.0
2009-09-21 10:30:00,10.32,10.32,10.28,10.29,803000.0,7.6835,7.6835,7.6538,7.6612,803000.0
2009-09-21 10:40:00,10.29,10.3,10.27,10.29,807000.0,7.6612,7.6687,7.6463,7.6612,807000.0
2009-09-21 10:50:00,10.29,10.29,10.26,10.26,487400.0,7.6612,7.6612,7.6389,7.6389,487400.0
2009-09-21 11:00:00,10.27,10.29,10.26,10.28,528400.0,7.6463,7.6612,7.6389,7.6538,528400.0
2009-09-21 11:10:00,10.28,10.3,10.27,10.27,736400.0,7.6538,7.6687,7.6463,7.6463,736400.0
2009-09-21 11:20:00,10.27,10.28,10.26,10.27,580600.0,7.6463,7.6538,7.6389,7.6463,580600.0
2009-09-21 11:30:00,10.27,10.29,10.26,10.27,569800.0,7.6463,7.6612,7.6389,7.6463,569800.0
2009-09-21 11:40:00,10.27,10.31,10.27,10.31,572000.0,7.6463,7.6761,7.6463,7.6761,572000.0
2009-09-21 11:50:00,10.3,10.31,10.29,10.29,962600.0,7.6687,7.6761,7.6612,7.6612,962600.0
2009-09-21 12:00:00,10.29,10.29,10.27,10.27,714200.0,7.6612,7.6612,7.6463,7.6463,714200.0
2009-09-21 12:10:00,10.27,10.28,10.26,10.28,332800.0,7.6463,7.6538,7.6389,7.6538,332800.0
2009-09-21 12:20:00,10.28,10.3,10.28,10.29,379600.0,7.6538,7.6687,7.6538,7.6612,379600.0
2009-09-21 12:30:00,10.29,10.31,10.29,10.31,249000.0,7.6612,7.6761,7.6612,7.6761,249000.0
2009-09-21 12:40:00,10.31,10.31,10.27,10.27,428200.0,7.6761,7.6761,7.6463,7.6463,428200.0
2009-09-21 12:50:00,10.27,10.28,10.25,10.26,550400.0,7.6463,7.6538,7.6314,7.6389,550400.0
2009-09-21 13:00:00,10.26,10.27,10.26,10.26,199000.0,7.6389,7.6463,7.6389,7.6389,199000.0
2009-09-21 13:10:00,10.26,10.27,10.25,10.26,404600.0,7.6389,7.6463,7.6314,7.6389,404600.0
2009-09-21 13:20:00,10.26,10.27,10.25,10.26,1073200.0,7.6389,7.6463,7.6314,7.6389,1073200.0
2009-09-21 13:30:00,10.26,10.27,10.26,10.27,795400.0,7.6389,7.6463,7.6389,7.6463,795400.0
2009-09-21 13:40:00,10.27,10.3,10.26,10.28,2367600.0,7.6463,7.6687,7.6389,7.6538,2367600.0
2009-09-21 13:50:00,10.28,10.29,10.24,10.25,1471600.0,7.6538,7.6612,7.624,7.6314,1471600.0
2009-09-21 14:00:00,10.26,10.27,10.24,10.26,917600.0,7.6389,7.6463,7.624,7.6389,917600.0
2009-09-21 14:10:00,10.26,10.27,10.24,10.24,591200.0,7.6389,7.6463,7.624,7.624,591200.0
2009-09-21 14:20:00,10.24,10.25,10.24,10.24,504000.0,7.624,7.6314,7.624,7.624,504000.0
2009-09-21 14:30:00,10.24,10.24,10.21,10.21,790800.0,7.624,7.624,7.6016,7.6016,790800.0
2009-09-21 14:40:00,10.21,10.22,10.2,10.22,849600.0,7.6016,7.6091,7.5942,7.6091,849600.0
2009-09-21 14:50:00,10.22,10.22,10.18,10.18,1105200.0,7.6091,7.6091,7.5793,7.5793,1105200.0
2009-09-21 15:00:00,10.18,10.19,10.16,10.16,1006000.0,7.5793,7.5868,7.5644,7.5644,1006000.0
2009-09-21 15:10:00,10.17,10.2,10.15,10.18,753200.0,7.5719,7.5942,7.557,7.5793,753200.0
2009-09-21 15:20:00,10.18,10.21,10.18,10.19,1320000.0,7.5793,7.6016,7.5793,7.5868,1320000.0
2009-09-21 15:30:00,10.2,10.2,10.15,10.16,1993800.0,7.5942,7.5942,7.557,7.5644,1993800.0
2009-09-21 15:40:00,10.16,10.18,10.11,10.12,2710800.0,7.5644,7.5793,7.5272,7.5346,2710800.0
2009-09-21 15:50:00,10.13,10.17,10.12,10.15,2228000.0,7.5421,7.5719,7.5346,7.557,2228000.0
2009-09-22 09:30:00,10.19,10.19,10.06,10.1,1245400.0,7.5868,7.5868,7.49,7.5197,1245400.0
2009-09-22 09:40:00,10.09,10.12,10.08,10.1,692200.0,7.5123,7.5346,7.5049,7.5197,692200.0
2009-09-22 09:50:00,10.1,10.13,10.09,10.12,799400.0,7.5197,7.5421,7.5123,7.5346,799400.0
2009-09-22 10:00:00,10.12,10.13,10.07,10.1,915800.0,7.5346,7.5421,7.4974,7.5197,915800.0
2009-09-22 10:10:00,10.1,10.12,10.1,10.12,445200.0,7.5197,7.5346,7.5197,7.5346,445200.0
2009-09-22 10:20:00,10.12,10.12,10.09,10.09,393200.0,7.5346,7.5346,7.5123,7.5123,393200.0
2009-09-22 10:30:00,10.09,10.1,10.07,10.09,533200.0,7.5123,7.5197,7.4974,7.5123,533200.0
2009-09-22 10:40:00,10.09,10.13,10.09,10.1,495800.0,7.5123,7.5421,7.5123,7.5197,495800.0
2009-09-22 10:50:00,10.11,10.13,10.09,10.13,584400.0,7.5272,7.5421,7.5123,7.5421,584400.0
2009-09-22 11:00:00,10.13,10.13,10.11,10.13,593600.0,7.5421,7.5421,7.5272,7.5421,593600.0
2009-09-22 11:10:00,10.13,10.15,10.13,10.15,632000.0,7.5421,7.557,7.5421,7.557,632000.0
2009-09-22 11:20:00,10.15,10.15,10.12,10.13,365400.0,7.557,7.557,7.5346,7.5421,365400.0
2009-09-22 11:30:00,10.12,10.13,10.11,10.12,364800.0,7.5346,7.5421,7.5272,7.5346,364800.0
2009-09-22 11:40:00,10.11,10.13,10.11,10.11,359000.0,7.5272,7.5421,7.5272,7.5272,359000.0
2009-09-22 11:50:00,10.11,10.13,10.11,10.13,165400.0,7.5272,7.5421,7.5272,7.5421,165400.0
2009-09-22 12:00:00,10.13,10.13,10.12,10.12,337800.0,7.5421,7.5421,7.5346,7.5346,337800.0
2009-09-22 12:10:00,10.12,10.15,10.12,10.15,485400.0,7.5346,7.557,7.5346,7.557,485400.0
2009-09-22 12:20:00,10.15,10.16,10.14,10.15,328200.0,7.557,7.5644,7.5495,7.557,328200.0
2009-09-22 12:30:00,10.16,10.16,10.15,10.15,313200.0,7.5644,7.5644,7.557,7.557,313200.0
2009-09-22 12:40:00,10.15,10.16,10.15,10.15,183800.0,7.557,7.5644,7.557,7.557,183800.0
2009-09-22 12:50:00,10.15,10.15,10.15,10.15,245000.0,7.557,7.557,7.557,7.557,245000.0
2009-09-22 13:00:00,10.15,10.18,10.15,10.18,378600.0,7.557,7.5793,7.557,7.5793,378600.0
2009-09-22 13:10:00,10.18,10.19,10.17,10.19,452800.0,7.5793,7.5868,7.5719,7.5868,452800.0
2009-09-22 13:20:00,10.19,10.19,10.17,10.18,952200.0,7.5868,7.5868,7.5719,7.5793,952200.0
2009-09-22 13:30:00,10.18,10.2,10.18,10.19,522000.0,7.5793,7.5942,7.5793,7.5868,522000.0
2009-09-22 13:40:00,10.19,10.21,10.18,10.2,968400.0,7.5868,7.6016,7.5793,7.5942,968400.0
2009-09-22 13:50:00,10.2,10.21,10.19,10.19,723200.0,7.5942,7.6016,7.5868,7.5868,723200.0
2009-09-22 14:00:00,10.19,10.21,10.19,10.21,266200.0,7.5868,7.6016,7.5868,7.6016,266200.0
2009-09-22 14:10:00,10.2,10.24,10.2,10.23,409800.0,7.5942,7.624,7.5942,7.6165,409800.0
2009-09-22 14:20:00,10.23,10.26,10.22,10.24,811200.0,7.6165,7.6389,7.6091,7.624,811200.0
2009-09-22 14:30:00,10.24,10.24,10.22,10.22,312600.0,7.624,7.624,7.6091,7.6091,312600.0
2009-09-22 14:40:00,10.22,10.26,10.22,10.26,679600.0,7.6091,7.6389,7.6091,7.6389,679600.0
2009-09-22 14:50:00,10.26,10.27,10.26,10.27,327200.0,7.6389,7.6463,7.6389,7.6463,327200.0
2009-09-22 15:00:00,10.27,10.27,10.24,10.25,526200.0,7.6463,7.6463,7.624,7.6314,526200.0
2009-09-22 15:10:00,10.26,10.27,10.25,10.26,344400.0,7.6389,7.6463,7.6314,7.6389,344400.0
2009-09-22 15:20:00,10.26,10.27,10.24,10.25,632200.0,7.6389,7.6463,7.624,7.6314,632200.0
2009-09-22 15:30:00,10.26,10.26,10.24,10.25,698000.0,7.6389,7.6389,7.624,7.6314,698000.0
2009-09-22 15:40:00,10.24,10.26,10.24,10.26,917400.0,7.624,7.6389,7.624,7.6389,917400.0
2009-09-22 15:50:00,10.26,10.27,10.25,10.26,1725400.0,7.6389,7.6463,7.6314,7.6389,1725400.0
2009-09-23 09:30:00,10.29,10.33,10.25,10.26,1705600.0,7.6612,7.691,7.6314,7.6389,1705600.0
2009-09-23 09:40:00,10.26,10.28,10.24,10.27,1446600.0,7.6389,7.6538,7.624,7.6463,1446600.0
2009-09-23 09:50:00,10.27,10.28,10.26,10.28,518800.0,7.6463,7.6538,7.6389,7.6538,518800.0
2009-09-23 10:00:00,10.27,10.29,10.26,10.28,428800.0,7.6463,7.6612,7.6389,7.6538,428800.0
2009-09-23 10:10:00,10.28,10.28,10.26,10.27,398000.0,7.6538,7.6538,7.6389,7.6463,398000.0
2009-09-23 10:20:00,10.27,10.29,10.26,10.29,569800.0,7.6463,7.6612,7.6389,7.6612,569800.0
2009-09-23 10:30:00,10.29,10.31,10.28,10.29,549000.0,7.6612,7.6761,7.6538,7.6612,549000.0
2009-09-23 10:40:00,10.29,10.29,10.27,10.29,456400.0,7.6612,7.6612,7.6463,7.6612,456400.0
2009-09-23 10:50:00,10.29,10.3,10.29,10.3,203200.0,7.6612,7.6687,7.6612,7.6687,203200.0
2009-09-23 11:00:00,10.3,10.31,10.28,10.3,593800.0,7.6687,7.6761,7.6538,7.6687,593800.0
2009-09-23 11:10:00,10.3,10.3,10.28,10.29,481000.0,7.6687,7.6687,7.6538,7.6612,481000.0
2009-09-23 11:20:00,10.29,10.3,10.28,10.3,253200.0,7.6612,7.6687,7.6538,7.6687,253200.0
2009-09-23 11:30:00,10.3,10.3,10.29,10.29,259600.0,7.6687,7.6687,7.6612,7.6612,259600.0
2009-09-23 11:40:00,10.29,10.29,10.28,10.28,358600.0,7.6612,7.6612,7.6538,7.6538,358600.0
2009-09-23 11:50:00,10.28,10.29,10.28,10.28,264600.0,7.6538,7.6612,7.6538,7.6538,264600.0
2009-09-23 12:00:00,10.28,10.31,10.28,10.31,256200.0,7.6538,7.6761,7.6538,7.6761,256200.0
2009-09-23 12:10:00,10.3,10.33,10.3,10.32,338400.0,7.6687,7.691,7.6687,7.6835,338400.0
2009-09-23 12:20:00,10.32,10.33,10.31,10.31,184000.0,7.6835,7.691,7.6761,7.6761,184000.0
2009-09-23 12:30:00,10.31,10.32,10.3,10.3,238000.0,7.6761,7.6835,7.6687,7.6687,238000.0
2009-09-23 12:40:00,10.3,10.31,10.3,10.3,198200.0,7.6687,7.6761,7.6687,7.6687,198200.0
2009-09-23 12:50:00,10.3,10.31,10.3,10.3,237800.0,7.6687,7.6761,7.6687,7.6687,237800.0
2009-09-23 13:00:00,10.31,10.31,10.28,10.29,416000.0,7.6761,7.6761,7.6538,7.6612,416000.0
2009-09-23 13:10:00,10.29,10.29,10.28,10.28,74600.0,7.6612,7.6612,7.6538,7.6538,74600.0
2009-09-23 13:20:00,10.29,10.29,10.28,10.28,288600.0,7.6612,7.6612,7.6538,7.6538,288600.0
2009-09-23 13:30:00,10.28,10.3,10.27,10.3,504200.0,7.6538,7.6687,7.6463,7.6687,504200.0
2009-09-23 13:40:00,10.3,10.32,10.29,10.32,626800.0,7.6687,7.6835,7.6612,7.6835,626800.0
2009-09-23 13:50:00,10.32,10.33,10.31,10.33,453000.0,7.6835,7.691,7.6761,7.691,453000.0
2009-09-23 14:00:00,10.33,10.36,10.31,10.35,720200.0,7.691,7.7133,7.6761,7.7059,720200.0
2009-09-23 14:10:00,10.35,10.38,10.33,10.38,364400.0,7.7059,7.7282,7.691,7.7282,364400.0
2009-09-23 14:20:00,10.38,10.38,10.33,10.36,600200.0,7.7282,7.7282,7.691,7.7133,600200.0
2009-09-23 14:30:00,10.36,10.38,10.35,10.37,599400.0,7.7133,7.7282,7.7059,7.7208,599400.0
2009-09-23 14:40:00,10.37,10.38,10.36,10.38,1069600.0,7.7208,7.7282,7.7133,7.7282,1069600.0
2009-09-23 14:50:00,10.38,10.38,10.34,10.34,563200.0,7.7282,7.7282,7.6984,7.6984,563200.0
2009-09-23 15:00:00,10.34,10.37,10.34,10.37,617800.0,7.6984,7.7208,7.6984,7.7208,617800.0
2009-09-23 15:10:00,10.37,10.37,10.34,10.36,1111000.0,7.7208,7.7208,7.6984,7.7133,1111000.0
2009-09-23 15:20:00,10.35,10.36,10.34,10.35,758600.0,7.7059,7.7133,7.6984,7.7059,758600.0
2009-09-23 15:30:00,10.34,10.35,10.3,10.3,667800.0,7.6984,7.7059,7.6687,7.6687,667800.0
2009-09-23 15:40:00,10.3,10.31,10.28,10.28,770800.0,7.6687,7.6761,7.6538,7.6538,770800.0
2009-09-23 15:50:00,10.28,10.29,10.27,10.28,2370200.0,7.6538,7.6612,7.6463,7.6538,2370200.0
2009-09-24 09:30:00,10.28,10.34,10.28,10.31,489200.0,7.6538,7.6984,7.6538,7.6761,489200.0
2009-09-24 09:40:00,10.31,10.31,10.28,10.31,355400.0,7.6761,7.6761,7.6538,7.6761,355400.0
2009-09-24 09:50:00,10.31,10.31,10.28,10.28,358400.0,7.6761,7.6761,7.6538,7.6538,358400.0
2009-09-24 10:00:00,10.28,10.29,10.24,10.27,480000.0,7.6538,7.6612,7.624,7.6463,480000.0
2009-09-24 10:10:00,10.26,10.28,10.24,10.26,446000.0,7.6389,7.6538,7.624,7.6389,446000.0
2009-09-24 10:20:00,10.26,10.27,10.26,10.26,433600.0,7.6389,7.6463,7.6389,7.6389,433600.0
2009-09-24 10:30:00,10.26,10.28,10.26,10.28,441000.0,7.6389,7.6538,7.6389,7.6538,441000.0
2009-09-24 10:40:00,10.28,10.28,10.27,10.28,532000.0,7.6538,7.6538,7.6463,7.6538,532000.0
2009-09-24 10:50:00,10.28,10.3,10.27,10.28,521400.0,7.6538,7.6687,7.6463,7.6538,521400.0
2009-09-24 11:00:00,10.28,10.29,10.28,10.29,333600.0,7.6538,7.6612,7.6538,7.6612,333600.0
2009-09-24 11:10:00,10.29,10.32,10.29,10.31,470000.0,7.6612,7.6835,7.6612,7.6761,470000.0
2009-09-24 11:20:00,10.31,10.32,10.29,10.31,656400.0,7.6761,7.6835,7.6612,7.6761,656400.0
2009-09-24 11:30:00,10.3,10.31,10.29,10.29,159600.0,7.6687,7.6761,7.6612,7.6612,159600.0
2009-09-24 11:40:00,10.29,10.3,10.28,10.3,455600.0,7.6612,7.6687,7.6538,7.6687,455600.0
2009-09-24 11:50:00,10.3,10.3,10.25,10.27,759600.0,7.6687,7.6687,7.6314,7.6463,759600.0
2009-09-24 12:00:00,10.27,10.28,10.27,10.28,363400.0,7.6463,7.6538,7.6463,7.6538,363400.0
2009-09-24 12:10:00,10.28,10.28,10.28,10.28,67800.0,7.6538,7.6538,7.6538,7.6538,67800.0
2009-09-24 12:20:00,10.28,10.28,10.27,10.28,300600.0,7.6538,7.6538,7.6463,7.6538,300600.0
2009-09-24 12:30:00,10.27,10.29,10.27,10.29,226400.0,7.6463,7.6612,7.6463,7.6612,226400.0
2009-09-24 12:40:00,10.28,10.29,10.28,10.28,275200.0,7.6538,7.6612,7.6538,7.6538,275200.0
2009-09-24 12:50:00,10.28,10.3,10.28,10.3,448400.0,7.6538,7.6687,7.6538,7.6687,448400.0
2009-09-24 13:00:00,10.3,10.3,10.29,10.29,118400.0,7.6687,7.6687,7.6612,7.6612,118400.0
2009-09-24 13:10:00,10.3,10.3,10.29,10.3,163600.0,7.6687,7.6687,7.6612,7.6687,163600.0
2009-09-24 13:20:00,10.3,10.3,10.27,10.27,266200.0,7.6687,7.6687,7.6463,7.6463,266200.0
2009-09-24 13:30:00,10.28,10.29,10.27,10.28,274000.0,7.6538,7.6612,7.6463,7.6538,274000.0
2009-09-24 13:40:00,10.28,10.29,10.26,10.26,807600.0,7.6538,7.6612,7.6389,7.6389,807600.0
2009-09-24 13:50:00,10.26,10.28,10.26,10.28,186400.0,7.6389,7.6538,7.6389,7.6538,186400.0
2009-09-24 14:00:00,10.28,10.29,10.28,10.28,275800.0,7.6538,7.6612,7.6538,7.6538,275800.0
2009-09-24 14:10:00,10.28,10.28,10.26,10.26,406600.0,7.6538,7.6538,7.6389,7.6389,406600.0
2009-09-24 14:20:00,10.26,10.27,10.25,10.25,694200.0,7.6389,7.6463,7.6314,7.6314,694200.0
2009-09-24 14:30:00,10.25,10.27,10.25,10.26,1030200.0,7.6314,7.6463,7.6314,7.6389,1030200.0
2009-09-24 14:40:00,10.26,10.27,10.26,10.26,240600.0,7.6389,7.6463,7.6389,7.6389,240600.0
2009-09-24 14:50:00,10.27,10.27,10.26,10.27,491400.0,7.6463,7.6463,7.6389,7.6463,491400.0
2009-09-24 15:00:00,10.27,10.27,10.25,10.26,526400.0,7.6463,7.6463,7.6314,7.6389,526400.0
2009-09-24 15:10:00,10.26,10.29,10.26,10.29,611200.0,7.6389,7.6612,7.6389,7.6612,611200.0
2009-09-24 15:20:00,10.29,10.3,10.28,10.29,976000.0,7.6612,7.6687,7.6538,7.6612,976000.0
2009-09-24 15:30:00,10.29,10.29,10.27,10.27,757800.0,7.6612,7.6612,7.6463,7.6463,757800.0
2009-09-24 15:40:00,10.27,10.28,10.26,10.27,1122200.0,7.6463,7.6538,7.6389,7.6463,1122200.0
2009-09-24 15:50:00,10.27,10.28,10.26,10.27,1557800.0,7.6463,7.6538,7.6389,7.6463,1557800.0
2009-09-25 09:30:00,10.23,10.28,10.21,10.24,555200.0,7.6165,7.6538,7.6016,7.624,555200.0
2009-09-25 09:40:00,10.24,10.27,10.24,10.24,365200.0,7.624,7.6463,7.624,7.624,365200.0
2009-09-25 09:50:00,10.25,10.29,10.24,10.27,594400.0,7.6314,7.6612,7.624,7.6463,594400.0
2009-09-25 10:00:00,10.27,10.3,10.26,10.29,813000.0,7.6463,7.6687,7.6389,7.6612,813000.0
2009-09-25 10:10:00,10.3,10.34,10.29,10.34,657200.0,7.6687,7.6984,7.6612,7.6984,657200.0
2009-09-25 10:20:00,10.34,10.34,10.3,10.3,394200.0,7.6984,7.6984,7.6687,7.6687,394200.0
2009-09-25 10:30:00,10.3,10.31,10.28,10.28,659000.0,7.6687,7.6761,7.6538,7.6538,659000.0
2009-09-25 10:40:00,10.28,10.33,10.28,10.28,519600.0,7.6538,7.691,7.6538,7.6538,519600.0
2009-09-25 10:50:00,10.28,10.29,10.28,10.29,311000.0,7.6538,7.6612,7.6538,7.6612,311000.0
2009-09-25 11:00:00,10.29,10.31,10.28,10.3,204000.0,7.6612,7.6761,7.6538,7.6687,204000.0
2009-09-25 11:10:00,10.3,10.34,10.28,10.33,646400.0,7.6687,7.6984,7.6538,7.691,646400.0
2009-09-25 11:20:00,10.33,10.33,10.3,10.31,198200.0,7.691,7.691,7.6687,7.6761,198200.0
2009-09-25 11:30:00,10.31,10.33,10.31,10.32,251200.0,7.6761,7.691,7.6761,7.6835,251200.0
2009-09-25 11:40:00,10.32,10.32,10.31,10.32,195600.0,7.6835,7.6835,7.6761,7.6835,195600.0
2009-09-25 11:50:00,10.32,10.32,10.31,10.32,194800.0,7.6835,7.6835,7.6761,7.6835,194800.0
2009-09-25 12:00:00,10.31,10.32,10.3,10.3,266000.0,7.6761,7.6835,7.6687,7.6687,266000.0
2009-09-25 12:10:00,10.3,10.3,10.28,10.28,356000.0,7.6687,7.6687,7.6538,7.6538,356000.0
2009-09-25 12:20:00,10.28,10.29,10.28,10.28,213000.0,7.6538,7.6612,7.6538,7.6538,213000.0
2009-09-25 12:30:00,10.28,10.3,10.27,10.28,725600.0,7.6538,7.6687,7.6463,7.6538,725600.0
2009-09-25 12:40:00,10.28,10.28,10.27,10.27,128000.0,7.6538,7.6538,7.6463,7.6463,128000.0
2009-09-25 12:50:00,10.28,10.29,10.27,10.28,201200.0,7.6538,7.6612,7.6463,7.6538,201200.0
2009-09-25 13:00:00,10.28,10.28,10.28,10.28,151400.0,7.6538,7.6538,7.6538,7.6538,151400.0
2009-09-25 13:10:00,10.28,10.29,10.28,10.28,143600.0,7.6538,7.6612,7.6538,7.6538,143600.0
2009-09-25 13:20:00,10.28,10.29,10.28,10.29,378000.0,7.6538,7.6612,7.6538,7.6612,378000.0
2009-09-25 13:30:00,10.28,10.29,10.28,10.28,124400.0,7.6538,7.6612,7.6538,7.6538,124400.0
2009-09-25 13:40:00,10.28,10.28,10.28,10.28,707000.0,7.6538,7.6538,7.6538,7.6538,707000.0
2009-09-25 13:50:00,10.28,10.29,10.28,10.29,188800.0,7.6538,7.6612,7.6538,7.6612,188800.0
2009-09-25 14:00:00,10.29,10.31,10.28,10.3,1185800.0,7.6612,7.6761,7.6538,7.6687,1185800.0
2009-09-25 14:10:00,10.3,10.3,10.3,10.3,412800.0,7.6687,7.6687,7.6687,7.6687,412800.0
2009-09-25 14:20:00,10.3,10.31,10.29,10.3,457000.0,7.6687,7.6761,7.6612,7.6687,457000.0
2009-09-25 14:30:00,10.3,10.3,10.28,10.29,557400.0,7.6687,7.6687,7.6538,7.6612,557400.0
2009-09-25 14:40:00,10.29,10.29,10.28,10.29,344400.0,7.6612,7.6612,7.6538,7.6612,344400.0
2009-09-25 14:50:00,10.29,10.29,10.29,10.29,583200.0,7.6612,7.6612,7.6612,7.6612,583200.0
2009-09-25 15:00:00,10.29,10.29,10.28,10.29,252200.0,7.6612,7.6612,7.6538,7.6612,252200.0
2009-09-25 15:10:00,10.28,10.29,10.28,10.28,116200.0,7.6538,7.6612,7.6538,7.6538,116200.0
2009-09-25 15:20:00,10.28,10.29,10.28,10.29,374800.0,7.6538,7.6612,7.6538,7.6612,374800.0
2009-09-25 15:30:00,10.29,10.29,10.28,10.29,464000.0,7.6612,7.6612,7.6538,7.6612,464000.0
2009-09-25 15:40:00,10.29,10.3,10.28,10.29,2091400.0,7.6612,7.6687,7.6538,7.6612,2091400.0
2009-09-25 15:50:00,10.29,10.31,10.29,10.29,1476600.0,7.6612,7.6761,7.6612,7.6612,1476600.0
2009-09-28 09:30:00,10.31,10.35,10.29,10.3,521800.0,7.6761,7.7059,7.6612,7.6687,521800.0
2009-09-28 09:40:00,10.3,10.34,10.3,10.34,539200.0,7.6687,7.6984,7.6687,7.6984,539200.0
2009-09-28 09:50:00,10.33,10.34,10.31,10.33,353000.0,7.691,7.6984,7.6761,7.691,353000.0
2009-09-28 10:00:00,10.33,10.37,10.33,10.36,401600.0,7.691,7.7208,7.691,7.7133,401600.0
2009-09-28 10:10:00,10.36,10.36,10.34,10.34,200800.0,7.7133,7.7133,7.6984,7.6984,200800.0
2009-09-28 10:20:00,10.34,10.34,10.33,10.33,204600.0,7.6984,7.6984,7.691,7.691,204600.0
2009-09-28 10:30:00,10.33,10.34,10.31,10.31,738000.0,7.691,7.6984,7.6761,7.6761,738000.0
2009-09-28 10:40:00,10.31,10.31,10.3,10.3,303000.0,7.6761,7.6761,7.6687,7.6687,303000.0
2009-09-28 10:50:00,10.3,10.31,10.29,10.31,264400.0,7.6687,7.6761,7.6612,7.6761,264400.0
2009-09-28 11:00:00,10.31,10.31,10.29,10.29,443400.0,7.6761,7.6761,7.6612,7.6612,443400.0
2009-09-28 11:10:00,10.29,10.29,10.28,10.29,293800.0,7.6612,7.6612,7.6538,7.6612,293800.0
2009-09-28 11:20:00,10.28,10.29,10.28,10.28,179000.0,7.6538,7.6612,7.6538,7.6538,179000.0
2009-09-28 11:30:00,10.28,10.29,10.27,10.28,308800.0,7.6538,7.6612,7.6463,7.6538,308800.0
2009-09-28 11:40:00,10.28,10.29,10.27,10.29,370200.0,7.6538,7.6612,7.6463,7.6612,370200.0
2009-09-28 11:50:00,10.28,10.31,10.28,10.31,284400.0,7.6538,7.6761,7.6538,7.6761,284400.0
2009-09-28 12:00:00,10.31,10.33,10.3,10.32,323600.0,7.6761,7.691,7.6687,7.6835,323600.0
2009-09-28 12:10:00,10.32,10.32,10.3,10.3,305000.0,7.6835,7.6835,7.6687,7.6687,305000.0
2009-09-28 12:20:00,10.3,10.31,10.29,10.3,237800.0,7.6687,7.6761,7.6612,7.6687,237800.0
2009-09-28 12:30:00,10.29,10.3,10.28,10.3,213000.0,7.6612,7.6687,7.6538,7.6687,213000.0
2009-09-28 12:40:00,10.29,10.3,10.28,10.29,202400.0,7.6612,7.6687,7.6538,7.6612,202400.0
2009-09-28 12:50:00,10.29,10.29,10.28,10.28,192000.0,7.6612,7.6612,7.6538,7.6538,192000.0
2009-09-28 13:00:00,10.28,10.29,10.28,10.29,161000.0,7.6538,7.6612,7.6538,7.6612,161000.0
2009-09-28 13:10:00,10.29,10.29,10.29,10.29,157400.0,7.6612,7.6612,7.6612,7.6612,157400.0
2009-09-28 13:20:00,10.29,10.29,10.26,10.27,560400.0,7.6612,7.6612,7.6389,7.6463,560400.0
2009-09-28 13:30:00,10.27,10.28,10.26,10.27,411400.0,7.6463,7.6538,7.6389,7.6463,411400.0
2009-09-28 13:40:00,10.27,10.28,10.27,10.28,309400.0,7.6463,7.6538,7.6463,7.6538,309400.0
2009-09-28 13:50:00,10.28,10.29,10.26,10.29,605400.0,7.6538,7.6612,7.6389,7.6612,605400.0
2009-09-28 14:00:00,10.29,10.31,10.29,10.3,391000.0,7.6612,7.6761,7.6612,7.6687,391000.0
2009-09-28 14:10:00,10.3,10.31,10.29,10.29,359000.0,7.6687,7.6761,7.6612,7.6612,359000.0
2009-09-28 14:20:00,10.29,10.31,10.29,10.31,344800.0,7.6612,7.6761,7.6612,7.6761,344800.0
2009-09-28 14:30:00,10.31,10.31,10.3,10.3,192800.0,7.6761,7.6761,7.6687,7.6687,192800.0
2009-09-28 14:40:00,10.3,10.3,10.28,10.28,201600.0,7.6687,7.6687,7.6538,7.6538,201600.0
2009-09-28 14:50:00,10.28,10.28,10.28,10.28,192400.0,7.6538,7.6538,7.6538,7.6538,192400.0
2009-09-28 15:00:00,10.28,10.28,10.28,10.28,208000.0,7.6538,7.6538,7.6538,7.6538,208000.0
2009-09-28 15:10:00,10.28,10.3,10.28,10.3,268800.0,7.6538,7.6687,7.6538,7.6687,268800.0
2009-09-28 15:20:00,10.3,10.3,10.28,10.28,567800.0,7.6687,7.6687,7.6538,7.6538,567800.0
2009-09-28 15:30:00,10.28,10.28,10.28,10.28,483800.0,7.6538,7.6538,7.6538,7.6538,483800.0
2009-09-28 15:40:00,10.28,10.28,10.27,10.27,786000.0,7.6538,7.6538,7.6463,7.6463,786000.0
2009-09-28 15:50:00,10.28,10.28,10.27,10.28,1714400.0,7.6538,7.6538,7.6463,7.6538,1714400.0
2009-09-29 09:30:00,10.27,10.28,10.19,10.21,1087000.0,7.6463,7.6538,7.5868,7.6016,1087000.0
2009-09-29 09:40:00,10.21,10.24,10.2,10.22,783400.0,7.6016,7.624,7.5942,7.6091,783400.0
2009-09-29 09:50:00,10.22,10.23,10.19,10.19,1333800.0,7.6091,7.6165,7.5868,7.5868,1333800.0
2009-09-29 10:00:00,10.19,10.19,10.13,10.16,1571800.0,7.5868,7.5868,7.5421,7.5644,1571800.0
2009-09-29 10:10:00,10.15,10.17,10.15,10.15,444200.0,7.557,7.5719,7.557,7.557,444200.0
2009-09-29 10:20:00,10.16,10.19,10.15,10.16,635600.0,7.5644,7.5868,7.557,7.5644,635600.0
2009-09-29 10:30:00,10.16,10.19,10.16,10.18,331400.0,7.5644,7.5868,7.5644,7.5793,331400.0
2009-09-29 10:40:00,10.18,10.2,10.18,10.2,702200.0,7.5793,7.5942,7.5793,7.5942,702200.0
2009-09-29 10:50:00,10.2,10.2,10.18,10.18,400800.0,7.5942,7.5942,7.5793,7.5793,400800.0
2009-09-29 11:00:00,10.18,10.19,10.17,10.18,3391200.0,7.5793,7.5868,7.5719,7.5793,3391200.0
2009-09-29 11:10:00,10.18,10.21,10.18,10.21,3657800.0,7.5793,7.6016,7.5793,7.6016,3657800.0
2009-09-29 11:20:00,10.21,10.23,10.21,10.22,454400.0,7.6016,7.6165,7.6016,7.6091,454400.0
2009-09-29 11:30:00,10.23,10.23,10.22,10.22,728200.0,7.6165,7.6165,7.6091,7.6091,728200.0
2009-09-29 11:40:00,10.22,10.23,10.22,10.22,362600.0,7.6091,7.6165,7.6091,7.6091,362600.0
2009-09-29 11:50:00,10.22,10.26,10.22,10.25,802200.0,7.6091,7.6389,7.6091,7.6314,802200.0
2009-09-29 12:00:00,10.25,10.29,10.25,10.29,531400.0,7.6314,7.6612,7.6314,7.6612,531400.0
2009-09-29 12:10:00,10.29,10.29,10.25,10.26,576400.0,7.6612,7.6612,7.6314,7.6389,576400.0
2009-09-29 12:20:00,10.25,10.25,10.22,10.22,485000.0,7.6314,7.6314,7.6091,7.6091,485000.0
2009-09-29 12:30:00,10.22,10.26,10.22,10.26,357600.0,7.6091,7.6389,7.6091,7.6389,357600.0
2009-09-29 12:40:00,10.26,10.28,10.25,10.27,704400.0,7.6389,7.6538,7.6314,7.6463,704400.0
2009-09-29 12:50:00,10.27,10.3,10.27,10.29,572200.0,7.6463,7.6687,7.6463,7.6612,572200.0
2009-09-29 13:00:00,10.29,10.33,10.29,10.33,625400.0,7.6612,7.691,7.6612,7.691,625400.0
2009-09-29 13:10:00,10.32,10.35,10.31,10.32,731600.0,7.6835,7.7059,7.6761,7.6835,731600.0
2009-09-29 13:20:00,10.32,10.34,10.31,10.34,362000.0,7.6835,7.6984,7.6761,7.6984,362000.0
2009-09-29 13:30:00,10.33,10.35,10.32,10.35,366600.0,7.691,7.7059,7.6835,7.7059,366600.0
2009-09-29 13:40:00,10.35,10.35,10.33,10.33,434800.0,7.7059,7.7059,7.691,7.691,434800.0
2009-09-29 13:50:00,10.33,10.34,10.33,10.34,479000.0,7.691,7.6984,7.691,7.6984,479000.0
2009-09-29 14:00:00,10.34,10.34,10.33,10.33,581200.0,7.6984,7.6984,7.691,7.691,581200.0
2009-09-29 14:10:00,10.34,10.34,10.33,10.33,294600.0,7.6984,7.6984,7.691,7.691,294600.0
2009-09-29 14:20:00,10.33,10.35,10.33,10.34,333200.0,7.691,7.7059,7.691,7.6984,333200.0
2009-09-29 14:30:00,10.35,10.35,10.31,10.34,496400.0,7.7059,7.7059,7.6761,7.6984,496400.0
2009-09-29 14:40:00,10.34,10.35,10.34,10.34,307000.0,7.6984,7.7059,7.6984,7.6984,307000.0
2009-09-29 14:50:00,10.34,10.35,10.34,10.35,273800.0,7.6984,7.7059,7.6984,7.7059,273800.0
2009-09-29 15:00:00,10.35,10.36,10.34,10.36,585200.0,7.7059,7.7133,7.6984,7.7133,585200.0
2009-09-29 15:10:00,10.36,10.37,10.35,10.36,996200.0,7.7133,7.7208,7.7059,7.7133,996200.0
2009-09-29 15:20:00,10.37,10.39,10.36,10.38,1009400.0,7.7208,7.7357,7.7133,7.7282,1009400.0
2009-09-29 15:30:00,10.38,10.38,10.36,10.37,1355000.0,7.7282,7.7282,7.7133,7.7208,1355000.0
2009-09-29 15:40:00,10.37,10.37,10.34,10.35,1326200.0,7.7208,7.7208,7.6984,7.7059,1326200.0
2009-09-29 15:50:00,10.35,10.35,10.34,10.34,1235000.0,7.7059,7.7059,7.6984,7.6984,1235000.0
2009-09-30 09:30:00,10.35,10.35,10.22,10.25,1312400.0,7.7059,7.7059,7.6091,7.6314,1312400.0
2009-09-30 09:40:00,10.25,10.29,10.24,10.27,1744000.0,7.6314,7.6612,7.624,7.6463,1744000.0
2009-09-30 09:50:00,10.27,10.3,10.23,10.25,1219200.0,7.6463,7.6687,7.6165,7.6314,1219200.0
2009-09-30 10:00:00,10.25,10.27,10.24,10.24,728200.0,7.6314,7.6463,7.624,7.624,728200.0
2009-09-30 10:10:00,10.24,10.28,10.24,10.26,430600.0,7.624,7.6538,7.624,7.6389,430600.0
2009-09-30 10:20:00,10.25,10.27,10.25,10.27,728000.0,7.6314,7.6463,7.6314,7.6463,728000.0
2009-09-30 10:30:00,10.27,10.27,10.24,10.27,512400.0,7.6463,7.6463,7.624,7.6463,512400.0
2009-09-30 10:40:00,10.27,10.3,10.27,10.29,923600.0,7.6463,7.6687,7.6463,7.6612,923600.0
2009-09-30 10:50:00,10.29,10.29,10.28,10.28,437000.0,7.6612,7.6612,7.6538,7.6538,437000.0
2009-09-30 11:00:00,10.28,10.31,10.28,10.3,804400.0,7.6538,7.6761,7.6538,7.6687,804400.0
2009-09-30 11:10:00,10.29,10.29,10.26,10.28,576600.0,7.6612,7.6612,7.6389,7.6538,576600.0
2009-09-30 11:20:00,10.28,10.28,10.27,10.28,436600.0,7.6538,7.6538,7.6463,7.6538,436600.0
2009-09-30 11:30:00,10.28,10.31,10.28,10.29,553200.0,7.6538,7.6761,7.6538,7.6612,553200.0
2009-09-30 11:40:00,10.29,10.3,10.28,10.28,1078600.0,7.6612,7.6687,7.6538,7.6538,1078600.0
2009-09-30 11:50:00,10.28,10.28,10.26,10.27,1691600.0,7.6538,7.6538,7.6389,7.6463,1691600.0
2009-09-30 12:00:00,10.27,10.29,10.25,10.29,1078200.0,7.6463,7.6612,7.6314,7.6612,1078200.0
2009-09-30 12:10:00,10.29,10.3,10.28,10.3,195400.0,7.6612,7.6687,7.6538,7.6687,195400.0
2009-09-30 12:20:00,10.29,10.33,10.29,10.31,447200.0,7.6612,7.691,7.6612,7.6761,447200.0
2009-09-30 12:30:00,10.31,10.31,10.3,10.31,399400.0,7.6761,7.6761,7.6687,7.6761,399400.0
2009-09-30 12:40:00,10.3,10.31,10.28,10.3,278000.0,7.6687,7.6761,7.6538,7.6687,278000.0
2009-09-30 12:50:00,10.3,10.31,10.29,10.29,279400.0,7.6687,7.6761,7.6612,7.6612,279400.0
2009-09-30 13:00:00,10.3,10.33,10.29,10.3,423600.0,7.6687,7.691,7.6612,7.6687,423600.0
2009-09-30 13:10:00,10.3,10.32,10.3,10.31,256800.0,7.6687,7.6835,7.6687,7.6761,256800.0
2009-09-30 13:20:00,10.31,10.33,10.3,10.3,134200.0,7.6761,7.691,7.6687,7.6687,134200.0
2009-09-30 13:30:00,10.31,10.31,10.3,10.3,225800.0,7.6761,7.6761,7.6687,7.6687,225800.0
2009-09-30 13:40:00,10.3,10.31,10.29,10.31,269000.0,7.6687,7.6761,7.6612,7.6761,269000.0
2009-09-30 13:50:00,10.31,10.32,10.28,10.28,304400.0,7.6761,7.6835,7.6538,7.6538,304400.0
2009-09-30 14:00:00,10.28,10.31,10.27,10.29,262200.0,7.6538,7.6761,7.6463,7.6612,262200.0
2009-09-30 14:10:00,10.29,10.31,10.29,10.31,385800.0,7.6612,7.6761,7.6612,7.6761,385800.0
2009-09-30 14:20:00,10.31,10.31,10.28,10.29,269600.0,7.6761,7.6761,7.6538,7.6612,269600.0
2009-09-30 14:30:00,10.29,10.31,10.28,10.3,315000.0,7.6612,7.6761,7.6538,7.6687,315000.0
2009-09-30 14:40:00,10.29,10.33,10.29,10.29,234000.0,7.6612,7.691,7.6612,7.6612,234000.0
2009-09-30 14:50:00,10.29,10.3,10.27,10.27,295800.0,7.6612,7.6687,7.6463,7.6463,295800.0
2009-09-30 15:00:00,10.28,10.28,10.25,10.27,496200.0,7.6538,7.6538,7.6314,7.6463,496200.0
2009-09-30 15:10:00,10.27,10.29,10.26,10.28,988000.0,7.6463,7.6612,7.6389,7.6538,988000.0
2009-09-30 15:20:00,10.29,10.31,10.28,10.29,818600.0,7.6612,7.6761,7.6538,7.6612,818600.0
2009-09-30 15:30:00,10.29,10.32,10.28,10.31,1106000.0,7.6612,7.6835,7.6538,7.6761,1106000.0
2009-09-30 15:40:00,10.3,10.31,10.28,10.31,843200.0,7.6687,7.6761,7.6538,7.6761,843200.0
2009-09-30 15:50:00,10.31,10.34,10.3,10.31,1421200.0,7.6761,7.6984,7.6687,7.6761,1421200.0
2009-10-01 09:30:00,10.31,10.32,10.26,10.3,703800.0,7.6761,7.6835,7.6389,7.6687,703800.0
2009-10-01 09:40:00,10.3,10.33,10.29,10.32,620400.0,7.6687,7.691,7.6612,7.6835,620400.0
2009-10-01 09:50:00,10.31,10.38,10.3,10.38,1490600.0,7.6761,7.7282,7.6687,7.7282,1490600.0
2009-10-01 10:00:00,10.38,10.4,10.31,10.35,1709400.0,7.7282,7.7431,7.6761,7.7059,1709400.0
2009-10-01 10:10:00,10.34,10.39,10.34,10.36,839400.0,7.6984,7.7357,7.6984,7.7133,839400.0
2009-10-01 10:20:00,10.36,10.39,10.35,10.35,367600.0,7.7133,7.7357,7.7059,7.7059,367600.0
2009-10-01 10:30:00,10.35,10.38,10.34,10.36,448600.0,7.7059,7.7282,7.6984,7.7133,448600.0
2009-10-01 10:40:00,10.37,10.39,10.35,10.37,719400.0,7.7208,7.7357,7.7059,7.7208,719400.0
2009-10-01 10:50:00,10.37,10.42,10.37,10.4,558600.0,7.7208,7.758,7.7208,7.7431,558600.0
2009-10-01 11:00:00,10.4,10.4,10.33,10.33,459800.0,7.7431,7.7431,7.691,7.691,459800.0
2009-10-01 11:10:00,10.33,10.35,10.33,10.34,626400.0,7.691,7.7059,7.691,7.6984,626400.0
2009-10-01 11:20:00,10.34,10.35,10.31,10.32,429600.0,7.6984,7.7059,7.6761,7.6835,429600.0
2009-10-01 11:30:00,10.32,10.34,10.31,10.34,412600.0,7.6835,7.6984,7.6761,7.6984,412600.0
2009-10-01 11:40:00,10.34,10.37,10.33,10.37,202800.0,7.6984,7.7208,7.691,7.7208,202800.0
2009-10-01 11:50:00,10.37,10.37,10.35,10.37,267400.0,7.7208,7.7208,7.7059,7.7208,267400.0
2009-10-01 12:00:00,10.37,10.38,10.37,10.38,177400.0,7.7208,7.7282,7.7208,7.7282,177400.0
2009-10-01 12:10:00,10.38,10.4,10.37,10.39,477800.0,7.7282,7.7431,7.7208,7.7357,477800.0
2009-10-01 12:20:00,10.38,10.39,10.38,10.38,88000.0,7.7282,7.7357,7.7282,7.7282,88000.0
2009-10-01 12:30:00,10.38,10.38,10.38,10.38,78200.0,7.7282,7.7282,7.7282,7.7282,78200.0
2009-10-01 12:40:00,10.38,10.38,10.37,10.37,81600.0,7.7282,7.7282,7.7208,7.7208,81600.0
2009-10-01 12:50:00,10.37,10.38,10.36,10.37,155200.0,7.7208,7.7282,7.7133,7.7208,155200.0
2009-10-01 13:00:00,10.36,10.4,10.36,10.4,506000.0,7.7133,7.7431,7.7133,7.7431,506000.0
2009-10-01 13:10:00,10.4,10.4,10.37,10.37,310800.0,7.7431,7.7431,7.7208,7.7208,310800.0
2009-10-01 13:20:00,10.37,10.38,10.35,10.38,596200.0,7.7208,7.7282,7.7059,7.7282,596200.0
2009-10-01 13:30:00,10.38,10.38,10.36,10.37,326400.0,7.7282,7.7282,7.7133,7.7208,326400.0
2009-10-01 13:40:00,10.37,10.4,10.37,10.4,327400.0,7.7208,7.7431,7.7208,7.7431,327400.0
2009-10-01 13:50:00,10.4,10.4,10.38,10.38,166200.0,7.7431,7.7431,7.7282,7.7282,166200.0
2009-10-01 14:00:00,10.39,10.4,10.38,10.4,131000.0,7.7357,7.7431,7.7282,7.7431,131000.0
2009-10-01 14:10:00,10.4,10.43,10.4,10.42,398600.0,7.7431,7.7654,7.7431,7.758,398600.0
2009-10-01 14:20:00,10.42,10.44,10.42,10.44,258800.0,7.758,7.7729,7.758,7.7729,258800.0
2009-10-01 14:30:00,10.44,10.44,10.41,10.44,450000.0,7.7729,7.7729,7.7506,7.7729,450000.0
2009-10-01 14:40:00,10.44,10.44,10.42,10.42,229800.0,7.7729,7.7729,7.758,7.758,229800.0
2009-10-01 14:50:00,10.42,10.44,10.42,10.43,604800.0,7.758,7.7729,7.758,7.7654,604800.0
2009-10-01 15:00:00,10.43,10.47,10.43,10.43,884400.0,7.7654,7.7952,7.7654,7.7654,884400.0
2009-10-01 15:10:00,10.43,10.48,10.43,10.45,837200.0,7.7654,7.8027,7.7654,7.7803,837200.0
2009-10-01 15:20:00,10.45,10.46,10.44,10.45,476200.0,7.7803,7.7878,7.7729,7.7803,476200.0
2009-10-01 15:30:00,10.45,10.46,10.44,10.45,435400.0,7.7803,7.7878,7.7729,7.7803,435400.0
2009-10-01 15:40:00,10.45,10.47,10.45,10.45,796800.0,7.7803,7.7952,7.7803,7.7803,796800.0
2009-10-01 15:50:00,10.45,10.49,10.44,10.46,4163000.0,7.7803,7.8101,7.7729,7.7878,4163000.0
2009-10-02 09:30:00,10.4,10.46,10.38,10.43,832000.0,7.7431,7.7878,7.7282,7.7654,832000.0
2009-10-02 09:40:00,10.43,10.45,10.43,10.43,503000.0,7.7654,7.7803,7.7654,7.7654,503000.0
2009-10-02 09:50:00,10.43,10.44,10.42,10.42,506400.0,7.7654,7.7729,7.758,7.758,506400.0
2009-10-02 10:00:00,10.42,10.47,10.4,10.45,944200.0,7.758,7.7952,7.7431,7.7803,944200.0
2009-10-02 10:10:00,10.45,10.48,10.45,10.47,985400.0,7.7803,7.8027,7.7803,7.7952,985400.0
2009-10-02 10:20:00,10.47,10.47,10.44,10.46,706800.0,7.7952,7.7952,7.7729,7.7878,706800.0
2009-10-02 10:30:00,10.46,10.46,10.44,10.46,828600.0,7.7878,7.7878,7.7729,7.7878,828600.0
2009-10-02 10:40:00,10.46,10.47,10.43,10.43,548000.0,7.7878,7.7952,7.7654,7.7654,548000.0
2009-10-02 10:50:00,10.43,10.47,10.43,10.46,634000.0,7.7654,7.7952,7.7654,7.7878,634000.0
2009-10-02 11:00:00,10.46,10.46,10.45,10.45,283400.0,7.7878,7.7878,7.7803,7.7803,283400.0
2009-10-02 11:10:00,10.45,10.47,10.45,10.47,493600.0,7.7803,7.7952,7.7803,7.7952,493600.0
2009-10-02 11:20:00,10.47,10.47,10.46,10.47,332200.0,7.7952,7.7952,7.7878,7.7952,332200.0
2009-10-02 11:30:00,10.46,10.47,10.46,10.47,275600.0,7.7878,7.7952,7.7878,7.7952,275600.0
2009-10-02 11:40:00,10.47,10.48,10.47,10.48,492200.0,7.7952,7.8027,7.7952,7.8027,492200.0
2009-10-02 11:50:00,10.48,10.5,10.47,10.49,527800.0,7.8027,7.8176,7.7952,7.8101,527800.0
2009-10-02 12:00:00,10.49,10.5,10.48,10.49,604000.0,7.8101,7.8176,7.8027,7.8101,604000.0
2009-10-02 12:10:00,10.49,10.49,10.49,10.49,251400.0,7.8101,7.8101,7.8101,7.8101,251400.0
2009-10-02 12:20:00,10.49,10.49,10.47,10.47,298400.0,7.8101,7.8101,7.7952,7.7952,298400.0
2009-10-02 12:30:00,10.47,10.49,10.47,10.49,330600.0,7.7952,7.8101,7.7952,7.8101,330600.0
2009-10-02 12:40:00,10.48,10.49,10.48,10.49,467800.0,7.8027,7.8101,7.8027,7.8101,467800.0
2009-10-02 12:50:00,10.49,10.5,10.49,10.49,664800.0,7.8101,7.8176,7.8101,7.8101,664800.0
2009-10-02 13:00:00,10.5,10.51,10.49,10.51,372200.0,7.8176,7.825,7.8101,7.825,372200.0
2009-10-02 13:10:00,10.51,10.51,10.5,10.51,269800.0,7.825,7.825,7.8176,7.825,269800.0
2009-10-02 13:20:00,10.51,10.51,10.51,10.51,265000.0,7.825,7.825,7.825,7.825,265000.0
2009-10-02 13:30:00,10.51,10.51,10.49,10.5,284600.0,7.825,7.825,7.8101,7.8176,284600.0
2009-10-02 13:40:00,10.49,10.52,10.49,10.51,428000.0,7.8101,7.8324,7.8101,7.825,428000.0
2009-10-02 13:50:00,10.51,10.52,10.5,10.51,590800.0,7.825,7.8324,7.8176,7.825,590800.0
2009-10-02 14:00:00,10.5,10.51,10.49,10.5,195400.0,7.8176,7.825,7.8101,7.8176,195400.0
2009-10-02 14:10:00,10.49,10.51,10.49,10.51,311600.0,7.8101,7.825,7.8101,7.825,311600.0
2009-10-02 14:20:00,10.51,10.51,10.49,10.5,186400.0,7.825,7.825,7.8101,7.8176,186400.0
2009-10-02 14:30:00,10.5,10.5,10.49,10.5,190200.0,7.8176,7.8176,7.8101,7.8176,190200.0
2009-10-02 14:40:00,10.49,10.5,10.49,10.49,342400.0,7.8101,7.8176,7.8101,7.8101,342400.0
2009-10-02 14:50:00,10.49,10.5,10.49,10.49,306800.0,7.8101,7.8176,7.8101,7.8101,306800.0
2009-10-02 15:00:00,10.5,10.5,10.49,10.49,258200.0,7.8176,7.8176,7.8101,7.8101,258200.0
2009-10-02 15:10:00,10.49,10.5,10.49,10.5,170000.0,7.8101,7.8176,7.8101,7.8176,170000.0
2009-10-02 15:20:00,10.49,10.5,10.48,10.48,467600.0,7.8101,7.8176,7.8027,7.8027,467600.0
2009-10-02 15:30:00,10.48,10.51,10.48,10.49,734800.0,7.8027,7.825,7.8027,7.8101,734800.0
2009-10-02 15:40:00,10.5,10.51,10.49,10.5,828800.0,7.8176,7.825,7.8101,7.8176,828800.0
2009-10-02 15:50:00,10.51,10.51,10.47,10.49,1661200.0,7.825,7.825,7.7952,7.8101,1661200.0
2009-10-05 09:30:00,10.52,10.56,10.46,10.49,1613600.0,7.8324,7.8622,7.7878,7.8101,1613600.0
2009-10-05 09:40:00,10.49,10.53,10.49,10.5,653200.0,7.8101,7.8399,7.8101,7.8176,653200.0
2009-10-05 09:50:00,10.51,10.56,10.5,10.56,640200.0,7.825,7.8622,7.8176,7.8622,640200.0
2009-10-05 10:00:00,10.56,10.57,10.48,10.51,1102000.0,7.8622,7.8697,7.8027,7.825,1102000.0
2009-10-05 10:10:00,10.5,10.51,10.46,10.51,392400.0,7.8176,7.825,7.7878,7.825,392400.0
2009-10-05 10:20:00,10.51,10.53,10.49,10.52,379200.0,7.825,7.8399,7.8101,7.8324,379200.0
2009-10-05 10:30:00,10.52,10.56,10.52,10.56,397200.0,7.8324,7.8622,7.8324,7.8622,397200.0
2009-10-05 10:40:00,10.56,10.56,10.54,10.55,285200.0,7.8622,7.8622,7.8473,7.8548,285200.0
2009-10-05 10:50:00,10.55,10.56,10.53,10.56,462000.0,7.8548,7.8622,7.8399,7.8622,462000.0
2009-10-05 11:00:00,10.56,10.56,10.55,10.55,352200.0,7.8622,7.8622,7.8548,7.8548,352200.0
2009-10-05 11:10:00,10.55,10.56,10.51,10.51,358400.0,7.8548,7.8622,7.825,7.825,358400.0
2009-10-05 11:20:00,10.51,10.52,10.49,10.5,1413400.0,7.825,7.8324,7.8101,7.8176,1413400.0
2009-10-05 11:30:00,10.5,10.51,10.48,10.49,288200.0,7.8176,7.825,7.8027,7.8101,288200.0
2009-10-05 11:40:00,10.49,10.51,10.49,10.51,428400.0,7.8101,7.825,7.8101,7.825,428400.0
2009-10-05 11:50:00,10.5,10.51,10.5,10.51,199400.0,7.8176,7.825,7.8176,7.825,199400.0
2009-10-05 12:00:00,10.51,10.51,10.5,10.51,314000.0,7.825,7.825,7.8176,7.825,314000.0
2009-10-05 12:10:00,10.51,10.51,10.5,10.51,127600.0,7.825,7.825,7.8176,7.825,127600.0
2009-10-05 12:20:00,10.51,10.51,10.49,10.5,130400.0,7.825,7.825,7.8101,7.8176,130400.0
2009-10-05 12:30:00,10.49,10.51,10.49,10.51,182600.0,7.8101,7.825,7.8101,7.825,182600.0
2009-10-05 12:40:00,10.5,10.51,10.5,10.51,90200.0,7.8176,7.825,7.8176,7.825,90200.0
2009-10-05 12:50:00,10.5,10.51,10.5,10.51,69600.0,7.8176,7.825,7.8176,7.825,69600.0
2009-10-05 13:00:00,10.51,10.51,10.5,10.51,144200.0,7.825,7.825,7.8176,7.825,144200.0
2009-10-05 13:10:00,10.51,10.51,10.5,10.51,172400.0,7.825,7.825,7.8176,7.825,172400.0
2009-10-05 13:20:00,10.5,10.51,10.5,10.51,150400.0,7.8176,7.825,7.8176,7.825,150400.0
2009-10-05 13:30:00,10.51,10.51,10.49,10.49,372000.0,7.825,7.825,7.8101,7.8101,372000.0
2009-10-05 13:40:00,10.49,10.5,10.49,10.49,312000.0,7.8101,7.8176,7.8101,7.8101,312000.0
2009-10-05 13:50:00,10.49,10.52,10.49,10.52,295600.0,7.8101,7.8324,7.8101,7.8324,295600.0
2009-10-05 14:00:00,10.52,10.52,10.51,10.52,284200.0,7.8324,7.8324,7.825,7.8324,284200.0
2009-10-05 14:10:00,10.52,10.52,10.52,10.52,367000.0,7.8324,7.8324,7.8324,7.8324,367000.0
2009-10-05 14:20:00,10.52,10.52,10.48,10.49,604800.0,7.8324,7.8324,7.8027,7.8101,604800.0
2009-10-05 14:30:00,10.49,10.51,10.49,10.51,374400.0,7.8101,7.825,7.8101,7.825,374400.0
2009-10-05 14:40:00,10.51,10.53,10.5,10.53,282400.0,7.825,7.8399,7.8176,7.8399,282400.0
2009-10-05 14:50:00,10.53,10.56,10.53,10.55,481600.0,7.8399,7.8622,7.8399,7.8548,481600.0
2009-10-05 15:00:00,10.55,10.55,10.52,10.52,543800.0,7.8548,7.8548,7.8324,7.8324,543800.0
2009-10-05 15:10:00,10.52,10.53,10.51,10.53,294600.0,7.8324,7.8399,7.825,7.8399,294600.0
2009-10-05 15:20:00,10.52,10.54,10.52,10.54,330000.0,7.8324,7.8473,7.8324,7.8473,330000.0
2009-10-05 15:30:00,10.54,10.54,10.52,10.54,711600.0,7.8473,7.8473,7.8324,7.8473,711600.0
2009-10-05 15:40:00,10.54,10.55,10.53,10.54,575000.0,7.8473,7.8548,7.8399,7.8473,575000.0
2009-10-05 15:50:00,10.54,10.56,10.54,10.55,1819800.0,7.8473,7.8622,7.8473,7.8548,1819800.0
2009-10-06 09:30:00,10.58,10.58,10.54,10.55,684000.0,7.8771,7.8771,7.8473,7.8548,684000.0
2009-10-06 09:40:00,10.55,10.6,10.55,10.59,913400.0,7.8548,7.892,7.8548,7.8846,913400.0
2009-10-06 09:50:00,10.59,10.6,10.58,10.59,545000.0,7.8846,7.892,7.8771,7.8846,545000.0
2009-10-06 10:00:00,10.6,10.62,10.59,10.59,744800.0,7.892,7.9069,7.8846,7.8846,744800.0
2009-10-06 10:10:00,10.59,10.6,10.56,10.58,784200.0,7.8846,7.892,7.8622,7.8771,784200.0
2009-10-06 10:20:00,10.58,10.59,10.58,10.59,353000.0,7.8771,7.8846,7.8771,7.8846,353000.0
2009-10-06 10:30:00,10.58,10.59,10.56,10.58,526600.0,7.8771,7.8846,7.8622,7.8771,526600.0
2009-10-06 10:40:00,10.58,10.63,10.57,10.63,768000.0,7.8771,7.9143,7.8697,7.9143,768000.0
2009-10-06 10:50:00,10.63,10.63,10.62,10.63,299800.0,7.9143,7.9143,7.9069,7.9143,299800.0
2009-10-06 11:00:00,10.63,10.65,10.63,10.65,763000.0,7.9143,7.9292,7.9143,7.9292,763000.0
2009-10-06 11:10:00,10.65,10.65,10.6,10.61,594000.0,7.9292,7.9292,7.892,7.8995,594000.0
2009-10-06 11:20:00,10.6,10.62,10.6,10.62,391200.0,7.892,7.9069,7.892,7.9069,391200.0
2009-10-06 11:30:00,10.62,10.63,10.61,10.63,333200.0,7.9069,7.9143,7.8995,7.9143,333200.0
2009-10-06 11:40:00,10.63,10.63,10.62,10.63,324800.0,7.9143,7.9143,7.9069,7.9143,324800.0
2009-10-06 11:50:00,10.63,10.63,10.58,10.62,614600.0,7.9143,7.9143,7.8771,7.9069,614600.0
2009-10-06 12:00:00,10.63,10.63,10.62,10.63,202400.0,7.9143,7.9143,7.9069,7.9143,202400.0
2009-10-06 12:10:00,10.63,10.65,10.63,10.65,204600.0,7.9143,7.9292,7.9143,7.9292,204600.0
2009-10-06 12:20:00,10.65,10.66,10.64,10.65,546000.0,7.9292,7.9367,7.9218,7.9292,546000.0
2009-10-06 12:30:00,10.65,10.65,10.64,10.65,208000.0,7.9292,7.9292,7.9218,7.9292,208000.0
2009-10-06 12:40:00,10.65,10.66,10.65,10.66,132400.0,7.9292,7.9367,7.9292,7.9367,132400.0
2009-10-06 12:50:00,10.65,10.66,10.61,10.62,415400.0,7.9292,7.9367,7.8995,7.9069,415400.0
2009-10-06 13:00:00,10.62,10.62,10.58,10.59,347800.0,7.9069,7.9069,7.8771,7.8846,347800.0
2009-10-06 13:10:00,10.59,10.62,10.58,10.62,248600.0,7.8846,7.9069,7.8771,7.9069,248600.0
2009-10-06 13:20:00,10.62,10.63,10.61,10.63,218000.0,7.9069,7.9143,7.8995,7.9143,218000.0
2009-10-06 13:30:00,10.63,10.64,10.62,10.64,168600.0,7.9143,7.9218,7.9069,7.9218,168600.0
2009-10-06 13:40:00,10.64,10.65,10.62,10.63,258600.0,7.9218,7.9292,7.9069,7.9143,258600.0
2009-10-06 13:50:00,10.63,10.64,10.61,10.64,380000.0,7.9143,7.9218,7.8995,7.9218,380000.0
2009-10-06 14:00:00,10.64,10.65,10.63,10.65,222600.0,7.9218,7.9292,7.9143,7.9292,222600.0
2009-10-06 14:10:00,10.65,10.65,10.63,10.64,224000.0,7.9292,7.9292,7.9143,7.9218,224000.0
2009-10-06 14:20:00,10.64,10.65,10.62,10.64,387200.0,7.9218,7.9292,7.9069,7.9218,387200.0
2009-10-06 14:30:00,10.64,10.65,10.63,10.65,159800.0,7.9218,7.9292,7.9143,7.9292,159800.0
2009-10-06 14:40:00,10.65,10.65,10.63,10.64,143600.0,7.9292,7.9292,7.9143,7.9218,143600.0
2009-10-06 14:50:00,10.64,10.66,10.63,10.66,363400.0,7.9218,7.9367,7.9143,7.9367,363400.0
2009-10-06 15:00:00,10.65,10.66,10.65,10.65,324400.0,7.9292,7.9367,7.9292,7.9292,324400.0
2009-10-06 15:10:00,10.65,10.66,10.65,10.65,278400.0,7.9292,7.9367,7.9292,7.9292,278400.0
2009-10-06 15:20:00,10.65,10.66,10.65,10.66,498800.0,7.9292,7.9367,7.9292,7.9367,498800.0
2009-10-06 15:30:00,10.66,10.66,10.65,10.65,391800.0,7.9367,7.9367,7.9292,7.9292,391800.0
2009-10-06 15:40:00,10.65,10.65,10.65,10.65,915800.0,7.9292,7.9292,7.9292,7.9292,915800.0
2009-10-06 15:50:00,10.65,10.66,10.64,10.65,1663600.0,7.9292,7.9367,7.9218,7.9292,1663600.0
2009-10-07 09:30:00,10.63,10.72,10.6,10.71,639800.0,7.9143,7.9814,7.892,7.9739,639800.0
2009-10-07 09:40:00,10.72,10.72,10.65,10.65,749400.0,7.9814,7.9814,7.9292,7.9292,749400.0
2009-10-07 09:50:00,10.65,10.72,10.65,10.72,532400.0,7.9292,7.9814,7.9292,7.9814,532400.0
2009-10-07 10:00:00,10.72,10.74,10.68,10.72,628000.0,7.9814,7.9962,7.9516,7.9814,628000.0
2009-10-07 10:10:00,10.72,10.74,10.72,10.72,400600.0,7.9814,7.9962,7.9814,7.9814,400600.0
2009-10-07 10:20:00,10.73,10.74,10.72,10.72,131400.0,7.9888,7.9962,7.9814,7.9814,131400.0
2009-10-07 10:30:00,10.72,10.72,10.7,10.71,402400.0,7.9814,7.9814,7.9665,7.9739,402400.0
2009-10-07 10:40:00,10.71,10.72,10.7,10.7,344400.0,7.9739,7.9814,7.9665,7.9665,344400.0
2009-10-07 10:50:00,10.71,10.74,10.69,10.74,675800.0,7.9739,7.9962,7.959,7.9962,675800.0
2009-10-07 11:00:00,10.74,10.75,10.74,10.74,571400.0,7.9962,8.0037,7.9962,7.9962,571400.0
2009-10-07 11:10:00,10.74,10.74,10.72,10.74,190200.0,7.9962,7.9962,7.9814,7.9962,190200.0
2009-10-07 11:20:00,10.74,10.74,10.7,10.72,980600.0,7.9962,7.9962,7.9665,7.9814,980600.0
2009-10-07 11:30:00,10.72,10.74,10.72,10.74,311800.0,7.9814,7.9962,7.9814,7.9962,311800.0
2009-10-07 11:40:00,10.74,10.75,10.73,10.74,385600.0,7.9962,8.0037,7.9888,7.9962,385600.0
2009-10-07 11:50:00,10.74,10.74,10.74,10.74,243200.0,7.9962,7.9962,7.9962,7.9962,243200.0
2009-10-07 12:00:00,10.74,10.74,10.74,10.74,116000.0,7.9962,7.9962,7.9962,7.9962,116000.0
2009-10-07 12:10:00,10.74,10.74,10.71,10.72,250600.0,7.9962,7.9962,7.9739,7.9814,250600.0
2009-10-07 12:20:00,10.72,10.72,10.71,10.72,216200.0,7.9814,7.9814,7.9739,7.9814,216200.0
2009-10-07 12:30:00,10.71,10.71,10.7,10.7,160400.0,7.9739,7.9739,7.9665,7.9665,160400.0
2009-10-07 12:40:00,10.7,10.7,10.68,10.69,184200.0,7.9665,7.9665,7.9516,7.959,184200.0
2009-10-07 12:50:00,10.69,10.71,10.68,10.71,344800.0,7.959,7.9739,7.9516,7.9739,344800.0
2009-10-07 13:00:00,10.7,10.72,10.7,10.71,156800.0,7.9665,7.9814,7.9665,7.9739,156800.0
2009-10-07 13:10:00,10.71,10.72,10.71,10.71,55600.0,7.9739,7.9814,7.9739,7.9739,55600.0
2009-10-07 13:20:00,10.72,10.72,10.71,10.72,137600.0,7.9814,7.9814,7.9739,7.9814,137600.0
2009-10-07 13:30:00,10.72,10.72,10.71,10.72,154400.0,7.9814,7.9814,7.9739,7.9814,154400.0
2009-10-07 13:40:00,10.72,10.72,10.72,10.72,81400.0,7.9814,7.9814,7.9814,7.9814,81400.0
2009-10-07 13:50:00,10.72,10.74,10.72,10.74,186400.0,7.9814,7.9962,7.9814,7.9962,186400.0
2009-10-07 14:00:00,10.74,10.74,10.73,10.74,63000.0,7.9962,7.9962,7.9888,7.9962,63000.0
2009-10-07 14:10:00,10.74,10.74,10.72,10.72,230000.0,7.9962,7.9962,7.9814,7.9814,230000.0
2009-10-07 14:20:00,10.72,10.74,10.72,10.74,423200.0,7.9814,7.9962,7.9814,7.9962,423200.0
2009-10-07 14:30:00,10.74,10.74,10.71,10.71,181000.0,7.9962,7.9962,7.9739,7.9739,181000.0
2009-10-07 14:40:00,10.72,10.73,10.71,10.72,226600.0,7.9814,7.9888,7.9739,7.9814,226600.0
2009-10-07 14:50:00,10.72,10.74,10.72,10.74,172600.0,7.9814,7.9962,7.9814,7.9962,172600.0
2009-10-07 15:00:00,10.74,10.74,10.72,10.72,303000.0,7.9962,7.9962,7.9814,7.9814,303000.0
2009-10-07 15:10:00,10.73,10.74,10.72,10.74,358400.0,7.9888,7.9962,7.9814,7.9962,358400.0
2009-10-07 15:20:00,10.74,10.77,10.74,10.77,1021600.0,7.9962,8.0186,7.9962,8.0186,1021600.0
2009-10-07 15:30:00,10.77,10.79,10.77,10.78,632400.0,8.0186,8.0335,8.0186,8.026,632400.0
2009-10-07 15:40:00,10.78,10.8,10.78,10.79,482000.0,8.026,8.0409,8.026,8.0335,482000.0
2009-10-07 15:50:00,10.79,10.8,10.78,10.79,1574600.0,8.0335,8.0409,8.026,8.0335,1574600.0
2009-10-08 09:30:00,10.75,10.88,10.75,10.88,1582000.0,8.0037,8.1005,8.0037,8.1005,1582000.0
2009-10-08 09:40:00,10.88,10.9,10.87,10.88,389200.0,8.1005,8.1154,8.093,8.1005,389200.0
2009-10-08 09:50:00,10.89,10.92,10.88,10.92,507800.0,8.1079,8.1303,8.1005,8.1303,507800.0
2009-10-08 10:00:00,10.92,10.92,10.88,10.9,914800.0,8.1303,8.1303,8.1005,8.1154,914800.0
2009-10-08 10:10:00,10.9,10.91,10.88,10.88,556800.0,8.1154,8.1228,8.1005,8.1005,556800.0
2009-10-08 10:20:00,10.88,10.89,10.88,10.88,488800.0,8.1005,8.1079,8.1005,8.1005,488800.0
2009-10-08 10:30:00,10.88,10.9,10.88,10.89,483800.0,8.1005,8.1154,8.1005,8.1079,483800.0
2009-10-08 10:40:00,10.89,10.92,10.88,10.92,599400.0,8.1079,8.1303,8.1005,8.1303,599400.0
2009-10-08 10:50:00,10.92,10.92,10.89,10.92,230400.0,8.1303,8.1303,8.1079,8.1303,230400.0
2009-10-08 11:00:00,10.92,10.92,10.9,10.9,228800.0,8.1303,8.1303,8.1154,8.1154,228800.0
2009-10-08 11:10:00,10.9,10.91,10.9,10.91,343200.0,8.1154,8.1228,8.1154,8.1228,343200.0
2009-10-08 11:20:00,10.91,10.92,10.9,10.9,255800.0,8.1228,8.1303,8.1154,8.1154,255800.0
2009-10-08 11:30:00,10.91,10.91,10.9,10.91,226600.0,8.1228,8.1228,8.1154,8.1228,226600.0
2009-10-08 11:40:00,10.91,10.95,10.9,10.94,709800.0,8.1228,8.1526,8.1154,8.1452,709800.0
2009-10-08 11:50:00,10.94,10.94,10.88,10.88,430400.0,8.1452,8.1452,8.1005,8.1005,430400.0
2009-10-08 12:00:00,10.88,10.88,10.85,10.85,277800.0,8.1005,8.1005,8.0781,8.0781,277800.0
2009-10-08 12:10:00,10.85,10.85,10.84,10.84,369600.0,8.0781,8.0781,8.0707,8.0707,369600.0
2009-10-08 12:20:00,10.84,10.86,10.84,10.86,258000.0,8.0707,8.0856,8.0707,8.0856,258000.0
2009-10-08 12:30:00,10.86,10.86,10.84,10.84,167800.0,8.0856,8.0856,8.0707,8.0707,167800.0
2009-10-08 12:40:00,10.84,10.85,10.84,10.84,192600.0,8.0707,8.0781,8.0707,8.0707,192600.0
2009-10-08 12:50:00,10.84,10.84,10.84,10.84,131800.0,8.0707,8.0707,8.0707,8.0707,131800.0
2009-10-08 13:00:00,10.84,10.84,10.84,10.84,138600.0,8.0707,8.0707,8.0707,8.0707,138600.0
2009-10-08 13:10:00,10.84,10.84,10.8,10.84,768800.0,8.0707,8.0707,8.0409,8.0707,768800.0
2009-10-08 13:20:00,10.84,10.87,10.84,10.86,491600.0,8.0707,8.093,8.0707,8.0856,491600.0
2009-10-08 13:30:00,10.86,10.88,10.85,10.85,470400.0,8.0856,8.1005,8.0781,8.0781,470400.0
2009-10-08 13:40:00,10.85,10.88,10.85,10.87,537000.0,8.0781,8.1005,8.0781,8.093,537000.0
2009-10-08 13:50:00,10.87,10.87,10.86,10.86,328600.0,8.093,8.093,8.0856,8.0856,328600.0
2009-10-08 14:00:00,10.87,10.87,10.85,10.85,263400.0,8.093,8.093,8.0781,8.0781,263400.0
2009-10-08 14:10:00,10.85,10.85,10.81,10.83,303000.0,8.0781,8.0781,8.0484,8.0633,303000.0
2009-10-08 14:20:00,10.83,10.84,10.81,10.84,435000.0,8.0633,8.0707,8.0484,8.0707,435000.0
2009-10-08 14:30:00,10.84,10.88,10.83,10.88,574200.0,8.0707,8.1005,8.0633,8.1005,574200.0
2009-10-08 14:40:00,10.88,10.88,10.87,10.88,308800.0,8.1005,8.1005,8.093,8.1005,308800.0
2009-10-08 14:50:00,10.88,10.9,10.86,10.88,606600.0,8.1005,8.1154,8.0856,8.1005,606600.0
2009-10-08 15:00:00,10.88,10.88,10.85,10.85,1355200.0,8.1005,8.1005,8.0781,8.0781,1355200.0
2009-10-08 15:10:00,10.85,10.86,10.83,10.85,709600.0,8.0781,8.0856,8.0633,8.0781,709600.0
2009-10-08 15:20:00,10.86,10.86,10.83,10.83,613600.0,8.0856,8.0856,8.0633,8.0633,613600.0
2009-10-08 15:30:00,10.83,10.85,10.82,10.85,717400.0,8.0633,8.0781,8.0558,8.0781,717400.0
2009-10-08 15:40:00,10.84,10.85,10.83,10.83,840000.0,8.0707,8.0781,8.0633,8.0633,840000.0
2009-10-08 15:50:00,10.83,10.84,10.83,10.84,934400.0,8.0633,8.0707,8.0633,8.0707,934400.0
2009-10-09 09:30:00,10.81,10.95,10.81,10.95,2165600.0,8.0484,8.1526,8.0484,8.1526,2165600.0
2009-10-09 09:40:00,10.95,10.99,10.93,10.98,1391800.0,8.1526,8.1824,8.1377,8.1749,1391800.0
2009-10-09 09:50:00,10.98,11.01,10.97,11.01,752400.0,8.1749,8.1973,8.1675,8.1973,752400.0
2009-10-09 10:00:00,11.01,11.01,11.0,11.01,238800.0,8.1973,8.1973,8.1898,8.1973,238800.0
2009-10-09 10:10:00,11.0,11.04,11.0,11.0,612600.0,8.1898,8.2196,8.1898,8.1898,612600.0
2009-10-09 10:20:00,11.0,11.0,10.97,10.97,740200.0,8.1898,8.1898,8.1675,8.1675,740200.0
2009-10-09 10:30:00,10.97,10.99,10.96,10.98,432200.0,8.1675,8.1824,8.16,8.1749,432200.0
2009-10-09 10:40:00,10.99,10.99,10.97,10.98,235600.0,8.1824,8.1824,8.1675,8.1749,235600.0
2009-10-09 10:50:00,10.97,11.0,10.97,11.0,256000.0,8.1675,8.1898,8.1675,8.1898,256000.0
2009-10-09 11:00:00,11.0,11.0,10.98,10.99,437000.0,8.1898,8.1898,8.1749,8.1824,437000.0
2009-10-09 11:10:00,10.99,10.99,10.97,10.99,480400.0,8.1824,8.1824,8.1675,8.1824,480400.0
2009-10-09 11:20:00,10.99,11.02,10.99,11.01,277000.0,8.1824,8.2047,8.1824,8.1973,277000.0
2009-10-09 11:30:00,11.0,11.04,10.99,11.02,453200.0,8.1898,8.2196,8.1824,8.2047,453200.0
2009-10-09 11:40:00,11.02,11.02,10.99,10.99,514400.0,8.2047,8.2047,8.1824,8.1824,514400.0
2009-10-09 11:50:00,11.0,11.02,10.99,11.02,161800.0,8.1898,8.2047,8.1824,8.2047,161800.0
2009-10-09 12:00:00,11.02,11.04,11.01,11.01,231000.0,8.2047,8.2196,8.1973,8.1973,231000.0
2009-10-09 12:10:00,11.02,11.04,11.0,11.02,476000.0,8.2047,8.2196,8.1898,8.2047,476000.0
2009-10-09 12:20:00,11.02,11.03,11.01,11.02,199600.0,8.2047,8.2122,8.1973,8.2047,199600.0
2009-10-09 12:30:00,11.02,11.02,11.0,11.0,252000.0,8.2047,8.2047,8.1898,8.1898,252000.0
2009-10-09 12:40:00,11.0,11.01,10.99,11.0,223000.0,8.1898,8.1973,8.1824,8.1898,223000.0
2009-10-09 12:50:00,11.01,11.01,10.99,11.01,348400.0,8.1973,8.1973,8.1824,8.1973,348400.0
2009-10-09 13:00:00,11.0,11.0,10.99,11.0,247200.0,8.1898,8.1898,8.1824,8.1898,247200.0
2009-10-09 13:10:00,11.0,11.03,11.0,11.02,430400.0,8.1898,8.2122,8.1898,8.2047,430400.0
2009-10-09 13:20:00,11.02,11.03,11.02,11.03,197400.0,8.2047,8.2122,8.2047,8.2122,197400.0
2009-10-09 13:30:00,11.03,11.04,11.02,11.04,373600.0,8.2122,8.2196,8.2047,8.2196,373600.0
2009-10-09 13:40:00,11.04,11.06,11.04,11.06,511400.0,8.2196,8.2345,8.2196,8.2345,511400.0
2009-10-09 13:50:00,11.06,11.07,11.04,11.07,698200.0,8.2345,8.2419,8.2196,8.2419,698200.0
2009-10-09 14:00:00,11.06,11.08,11.05,11.05,400600.0,8.2345,8.2494,8.227,8.227,400600.0
2009-10-09 14:10:00,11.05,11.06,11.02,11.03,871000.0,8.227,8.2345,8.2047,8.2122,871000.0
2009-10-09 14:20:00,11.03,11.05,11.03,11.04,472200.0,8.2122,8.227,8.2122,8.2196,472200.0
2009-10-09 14:30:00,11.03,11.07,11.03,11.07,713400.0,8.2122,8.2419,8.2122,8.2419,713400.0
2009-10-09 14:40:00,11.07,11.08,11.06,11.08,484400.0,8.2419,8.2494,8.2345,8.2494,484400.0
2009-10-09 14:50:00,11.08,11.09,11.07,11.09,373600.0,8.2494,8.2568,8.2419,8.2568,373600.0
2009-10-09 15:00:00,11.09,11.13,11.09,11.12,970400.0,8.2568,8.2866,8.2568,8.2792,970400.0
2009-10-09 15:10:00,11.13,11.15,11.12,11.13,927400.0,8.2866,8.3015,8.2792,8.2866,927400.0
2009-10-09 15:20:00,11.13,11.13,11.11,11.12,591600.0,8.2866,8.2866,8.2717,8.2792,591600.0
2009-10-09 15:30:00,11.12,11.15,11.11,11.12,1126400.0,8.2792,8.3015,8.2717,8.2792,1126400.0
2009-10-09 15:40:00,11.12,11.13,11.11,11.11,1047600.0,8.2792,8.2866,8.2717,8.2717,1047600.0
2009-10-09 15:50:00,11.11,11.15,11.11,11.15,1696600.0,8.2717,8.3015,8.2717,8.3015,1696600.0
2009-10-12 09:30:00,11.3,11.44,11.3,11.4,1481400.0,8.4132,8.5174,8.4132,8.4876,1481400.0
2009-10-12 09:40:00,11.4,11.45,11.38,11.42,1272000.0,8.4876,8.5249,8.4727,8.5025,1272000.0
2009-10-12 09:50:00,11.42,11.48,11.41,11.44,1516600.0,8.5025,8.5472,8.4951,8.5174,1516600.0
2009-10-12 10:00:00,11.44,11.46,11.42,11.42,653200.0,8.5174,8.5323,8.5025,8.5025,653200.0
2009-10-12 10:10:00,11.43,11.43,11.4,11.42,896800.0,8.51,8.51,8.4876,8.5025,896800.0
2009-10-12 10:20:00,11.42,11.42,11.36,11.37,1166200.0,8.5025,8.5025,8.4579,8.4653,1166200.0
2009-10-12 10:30:00,11.37,11.38,11.36,11.38,813200.0,8.4653,8.4727,8.4579,8.4727,813200.0
2009-10-12 10:40:00,11.38,11.4,11.37,11.39,721000.0,8.4727,8.4876,8.4653,8.4802,721000.0
2009-10-12 10:50:00,11.39,11.42,11.38,11.39,567400.0,8.4802,8.5025,8.4727,8.4802,567400.0
2009-10-12 11:00:00,11.4,11.4,11.38,11.38,277800.0,8.4876,8.4876,8.4727,8.4727,277800.0
2009-10-12 11:10:00,11.38,11.44,11.38,11.42,951800.0,8.4727,8.5174,8.4727,8.5025,951800.0
2009-10-12 11:20:00,11.42,11.46,11.42,11.46,594800.0,8.5025,8.5323,8.5025,8.5323,594800.0
2009-10-12 11:30:00,11.46,11.47,11.44,11.45,1103600.0,8.5323,8.5398,8.5174,8.5249,1103600.0
2009-10-12 11:40:00,11.46,11.46,11.43,11.43,356600.0,8.5323,8.5323,8.51,8.51,356600.0
2009-10-12 11:50:00,11.44,11.44,11.42,11.43,418600.0,8.5174,8.5174,8.5025,8.51,418600.0
2009-10-12 12:00:00,11.42,11.44,11.41,11.41,679400.0,8.5025,8.5174,8.4951,8.4951,679400.0
2009-10-12 12:10:00,11.41,11.42,11.4,11.4,193600.0,8.4951,8.5025,8.4876,8.4876,193600.0
2009-10-12 12:20:00,11.4,11.41,11.4,11.41,242200.0,8.4876,8.4951,8.4876,8.4951,242200.0
2009-10-12 12:30:00,11.41,11.41,11.39,11.39,288000.0,8.4951,8.4951,8.4802,8.4802,288000.0
2009-10-12 12:40:00,11.39,11.4,11.39,11.39,259400.0,8.4802,8.4876,8.4802,8.4802,259400.0
2009-10-12 12:50:00,11.4,11.4,11.39,11.4,174400.0,8.4876,8.4876,8.4802,8.4876,174400.0
2009-10-12 13:00:00,11.4,11.4,11.38,11.38,292600.0,8.4876,8.4876,8.4727,8.4727,292600.0
2009-10-12 13:10:00,11.38,11.4,11.38,11.38,299000.0,8.4727,8.4876,8.4727,8.4727,299000.0
2009-10-12 13:20:00,11.38,11.4,11.38,11.4,295400.0,8.4727,8.4876,8.4727,8.4876,295400.0
2009-10-12 13:30:00,11.4,11.4,11.39,11.39,134800.0,8.4876,8.4876,8.4802,8.4802,134800.0
2009-10-12 13:40:00,11.4,11.4,11.39,11.4,195200.0,8.4876,8.4876,8.4802,8.4876,195200.0
2009-10-12 13:50:00,11.39,11.4,11.38,11.39,738400.0,8.4802,8.4876,8.4727,8.4802,738400.0
2009-10-12 14:00:00,11.39,11.39,11.38,11.38,228400.0,8.4802,8.4802,8.4727,8.4727,228400.0
2009-10-12 14:10:00,11.38,11.38,11.36,11.36,392000.0,8.4727,8.4727,8.4579,8.4579,392000.0
2009-10-12 14:20:00,11.37,11.38,11.35,11.38,860400.0,8.4653,8.4727,8.4504,8.4727,860400.0
2009-10-12 14:30:00,11.38,11.38,11.37,11.37,448000.0,8.4727,8.4727,8.4653,8.4653,448000.0
2009-10-12 14:40:00,11.38,11.38,11.38,11.38,200000.0,8.4727,8.4727,8.4727,8.4727,200000.0
2009-10-12 14:50:00,11.38,11.39,11.38,11.38,292000.0,8.4727,8.4802,8.4727,8.4727,292000.0
2009-10-12 15:00:00,11.38,11.4,11.38,11.4,263000.0,8.4727,8.4876,8.4727,8.4876,263000.0
2009-10-12 15:10:00,11.4,11.41,11.38,11.38,687200.0,8.4876,8.4951,8.4727,8.4727,687200.0
2009-10-12 15:20:00,11.38,11.39,11.38,11.38,352400.0,8.4727,8.4802,8.4727,8.4727,352400.0
2009-10-12 15:30:00,11.38,11.38,11.37,11.38,867400.0,8.4727,8.4727,8.4653,8.4727,867400.0
2009-10-12 15:40:00,11.38,11.38,11.38,11.38,553400.0,8.4727,8.4727,8.4727,8.4727,553400.0
2009-10-12 15:50:00,11.38,11.38,11.36,11.37,1861800.0,8.4727,8.4727,8.4579,8.4653,1861800.0
2009-10-13 09:30:00,11.33,11.38,11.31,11.31,1376200.0,8.4355,8.4727,8.4206,8.4206,1376200.0
2009-10-13 09:40:00,11.32,11.34,11.3,11.33,1071800.0,8.4281,8.443,8.4132,8.4355,1071800.0
2009-10-13 09:50:00,11.33,11.35,11.33,11.34,755600.0,8.4355,8.4504,8.4355,8.443,755600.0
2009-10-13 10:00:00,11.34,11.36,11.31,11.33,653000.0,8.443,8.4579,8.4206,8.4355,653000.0
2009-10-13 10:10:00,11.33,11.36,11.33,11.35,246200.0,8.4355,8.4579,8.4355,8.4504,246200.0
2009-10-13 10:20:00,11.35,11.38,11.34,11.35,609800.0,8.4504,8.4727,8.443,8.4504,609800.0
2009-10-13 10:30:00,11.35,11.35,11.33,11.33,1246000.0,8.4504,8.4504,8.4355,8.4355,1246000.0
2009-10-13 10:40:00,11.33,11.34,11.31,11.33,364000.0,8.4355,8.443,8.4206,8.4355,364000.0
2009-10-13 10:50:00,11.32,11.36,11.32,11.35,679600.0,8.4281,8.4579,8.4281,8.4504,679600.0
2009-10-13 11:00:00,11.35,11.38,11.35,11.37,386400.0,8.4504,8.4727,8.4504,8.4653,386400.0
2009-10-13 11:10:00,11.37,11.4,11.36,11.37,1126400.0,8.4653,8.4876,8.4579,8.4653,1126400.0
2009-10-13 11:20:00,11.37,11.38,11.34,11.38,1343600.0,8.4653,8.4727,8.443,8.4727,1343600.0
2009-10-13 11:30:00,11.38,11.38,11.37,11.37,777800.0,8.4727,8.4727,8.4653,8.4653,777800.0
2009-10-13 11:40:00,11.37,11.38,11.35,11.35,822600.0,8.4653,8.4727,8.4504,8.4504,822600.0
2009-10-13 11:50:00,11.35,11.37,11.35,11.36,577600.0,8.4504,8.4653,8.4504,8.4579,577600.0
2009-10-13 12:00:00,11.36,11.37,11.36,11.36,93800.0,8.4579,8.4653,8.4579,8.4579,93800.0
2009-10-13 12:10:00,11.36,11.38,11.36,11.36,147400.0,8.4579,8.4727,8.4579,8.4579,147400.0
2009-10-13 12:20:00,11.36,11.37,11.34,11.35,407800.0,8.4579,8.4653,8.443,8.4504,407800.0
2009-10-13 12:30:00,11.35,11.35,11.35,11.35,238000.0,8.4504,8.4504,8.4504,8.4504,238000.0
2009-10-13 12:40:00,11.35,11.35,11.33,11.34,490800.0,8.4504,8.4504,8.4355,8.443,490800.0
2009-10-13 12:50:00,11.34,11.34,11.32,11.32,310400.0,8.443,8.443,8.4281,8.4281,310400.0
2009-10-13 13:00:00,11.32,11.33,11.31,11.31,272400.0,8.4281,8.4355,8.4206,8.4206,272400.0
2009-10-13 13:10:00,11.31,11.31,11.3,11.31,403200.0,8.4206,8.4206,8.4132,8.4206,403200.0
2009-10-13 13:20:00,11.31,11.31,11.29,11.3,1373200.0,8.4206,8.4206,8.4057,8.4132,1373200.0
2009-10-13 13:30:00,11.3,11.33,11.3,11.33,270600.0,8.4132,8.4355,8.4132,8.4355,270600.0
2009-10-13 13:40:00,11.33,11.33,11.3,11.31,275800.0,8.4355,8.4355,8.4132,8.4206,275800.0
2009-10-13 13:50:00,11.31,11.32,11.31,11.31,131200.0,8.4206,8.4281,8.4206,8.4206,131200.0
2009-10-13 14:00:00,11.31,11.31,11.29,11.3,150000.0,8.4206,8.4206,8.4057,8.4132,150000.0
2009-10-13 14:10:00,11.29,11.3,11.29,11.29,154200.0,8.4057,8.4132,8.4057,8.4057,154200.0
2009-10-13 14:20:00,11.29,11.32,11.29,11.31,409600.0,8.4057,8.4281,8.4057,8.4206,409600.0
2009-10-13 14:30:00,11.31,11.32,11.31,11.31,226400.0,8.4206,8.4281,8.4206,8.4206,226400.0
2009-10-13 14:40:00,11.31,11.31,11.31,11.31,155800.0,8.4206,8.4206,8.4206,8.4206,155800.0
2009-10-13 14:50:00,11.31,11.31,11.29,11.29,248000.0,8.4206,8.4206,8.4057,8.4057,248000.0
2009-10-13 15:00:00,11.29,11.3,11.29,11.3,205400.0,8.4057,8.4132,8.4057,8.4132,205400.0
2009-10-13 15:10:00,11.3,11.31,11.3,11.3,241400.0,8.4132,8.4206,8.4132,8.4132,241400.0
2009-10-13 15:20:00,11.3,11.31,11.29,11.29,319200.0,8.4132,8.4206,8.4057,8.4057,319200.0
2009-10-13 15:30:00,11.29,11.29,11.29,11.29,428600.0,8.4057,8.4057,8.4057,8.4057,428600.0
2009-10-13 15:40:00,11.29,11.31,11.29,11.3,1010000.0,8.4057,8.4206,8.4057,8.4132,1010000.0
2009-10-13 15:50:00,11.3,11.31,11.29,11.31,1074200.0,8.4132,8.4206,8.4057,8.4206,1074200.0
2009-10-14 09:30:00,11.36,11.37,11.27,11.28,454600.0,8.4579,8.4653,8.3908,8.3983,454600.0
2009-10-14 09:40:00,11.28,11.37,11.28,11.35,1282800.0,8.3983,8.4653,8.3983,8.4504,1282800.0
2009-10-14 09:50:00,11.35,11.38,11.34,11.35,780600.0,8.4504,8.4727,8.443,8.4504,780600.0
2009-10-14 10:00:00,11.35,11.38,11.34,11.37,267200.0,8.4504,8.4727,8.443,8.4653,267200.0
2009-10-14 10:10:00,11.37,11.4,11.37,11.38,274800.0,8.4653,8.4876,8.4653,8.4727,274800.0
2009-10-14 10:20:00,11.38,11.38,11.34,11.37,301200.0,8.4727,8.4727,8.443,8.4653,301200.0
2009-10-14 10:30:00,11.37,11.38,11.37,11.38,142000.0,8.4653,8.4727,8.4653,8.4727,142000.0
2009-10-14 10:40:00,11.38,11.4,11.38,11.4,256800.0,8.4727,8.4876,8.4727,8.4876,256800.0
2009-10-14 10:50:00,11.4,11.41,11.4,11.4,110800.0,8.4876,8.4951,8.4876,8.4876,110800.0
2009-10-14 11:00:00,11.4,11.43,11.39,11.39,413800.0,8.4876,8.51,8.4802,8.4802,413800.0
2009-10-14 11:10:00,11.39,11.42,11.39,11.41,165000.0,8.4802,8.5025,8.4802,8.4951,165000.0
2009-10-14 11:20:00,11.41,11.42,11.38,11.4,444000.0,8.4951,8.5025,8.4727,8.4876,444000.0
2009-10-14 11:30:00,11.4,11.42,11.39,11.42,120800.0,8.4876,8.5025,8.4802,8.5025,120800.0
2009-10-14 11:40:00,11.41,11.42,11.4,11.42,246800.0,8.4951,8.5025,8.4876,8.5025,246800.0
2009-10-14 11:50:00,11.42,11.42,11.4,11.4,192200.0,8.5025,8.5025,8.4876,8.4876,192200.0
2009-10-14 12:00:00,11.4,11.43,11.4,11.4,370000.0,8.4876,8.51,8.4876,8.4876,370000.0
2009-10-14 12:10:00,11.4,11.41,11.4,11.4,288400.0,8.4876,8.4951,8.4876,8.4876,288400.0
2009-10-14 12:20:00,11.4,11.4,11.38,11.39,164800.0,8.4876,8.4876,8.4727,8.4802,164800.0
2009-10-14 12:30:00,11.38,11.4,11.38,11.39,208800.0,8.4727,8.4876,8.4727,8.4802,208800.0
2009-10-14 12:40:00,11.39,11.4,11.35,11.35,743400.0,8.4802,8.4876,8.4504,8.4504,743400.0
2009-10-14 12:50:00,11.35,11.37,11.34,11.35,720600.0,8.4504,8.4653,8.443,8.4504,720600.0
2009-10-14 13:00:00,11.35,11.36,11.34,11.34,484400.0,8.4504,8.4579,8.443,8.443,484400.0
2009-10-14 13:10:00,11.34,11.35,11.34,11.35,254800.0,8.443,8.4504,8.443,8.4504,254800.0
2009-10-14 13:20:00,11.35,11.35,11.33,11.35,354600.0,8.4504,8.4504,8.4355,8.4504,354600.0
2009-10-14 13:30:00,11.35,11.35,11.34,11.34,619200.0,8.4504,8.4504,8.443,8.443,619200.0
2009-10-14 13:40:00,11.34,11.35,11.34,11.34,553400.0,8.443,8.4504,8.443,8.443,553400.0
2009-10-14 13:50:00,11.34,11.35,11.34,11.34,326600.0,8.443,8.4504,8.443,8.443,326600.0
2009-10-14 14:00:00,11.35,11.36,11.34,11.36,329000.0,8.4504,8.4579,8.443,8.4579,329000.0
2009-10-14 14:10:00,11.36,11.38,11.34,11.37,431600.0,8.4579,8.4727,8.443,8.4653,431600.0
2009-10-14 14:20:00,11.37,11.4,11.37,11.4,275000.0,8.4653,8.4876,8.4653,8.4876,275000.0
2009-10-14 14:30:00,11.39,11.4,11.37,11.38,308200.0,8.4802,8.4876,8.4653,8.4727,308200.0
2009-10-14 14:40:00,11.38,11.4,11.38,11.4,322600.0,8.4727,8.4876,8.4727,8.4876,322600.0
2009-10-14 14:50:00,11.4,11.41,11.4,11.4,372200.0,8.4876,8.4951,8.4876,8.4876,372200.0
2009-10-14 15:00:00,11.4,11.43,11.4,11.42,847000.0,8.4876,8.51,8.4876,8.5025,847000.0
2009-10-14 15:10:00,11.42,11.43,11.42,11.43,415200.0,8.5025,8.51,8.5025,8.51,415200.0
2009-10-14 15:20:00,11.43,11.43,11.42,11.43,532000.0,8.51,8.51,8.5025,8.51,532000.0
2009-10-14 15:30:00,11.43,11.45,11.43,11.43,482800.0,8.51,8.5249,8.51,8.51,482800.0
2009-10-14 15:40:00,11.43,11.43,11.4,11.42,670600.0,8.51,8.51,8.4876,8.5025,670600.0
2009-10-14 15:50:00,11.42,11.44,11.41,11.43,1362000.0,8.5025,8.5174,8.4951,8.51,1362000.0
2009-10-15 09:30:00,11.42,11.87,11.42,11.72,3485400.0,8.5025,8.8376,8.5025,8.7259,3485400.0
2009-10-15 09:40:00,11.72,11.83,11.7,11.74,3427400.0,8.7259,8.8078,8.711,8.7408,3427400.0
2009-10-15 09:50:00,11.74,11.81,11.74,11.77,1497400.0,8.7408,8.7929,8.7408,8.7631,1497400.0
2009-10-15 10:00:00,11.77,11.83,11.72,11.81,1512400.0,8.7631,8.8078,8.7259,8.7929,1512400.0
2009-10-15 10:10:00,11.81,11.85,11.79,11.85,998600.0,8.7929,8.8227,8.778,8.8227,998600.0
2009-10-15 10:20:00,11.84,11.88,11.83,11.87,853800.0,8.8152,8.845,8.8078,8.8376,853800.0
2009-10-15 10:30:00,11.87,11.9,11.87,11.9,1042600.0,8.8376,8.8599,8.8376,8.8599,1042600.0
2009-10-15 10:40:00,11.9,11.9,11.86,11.88,994800.0,8.8599,8.8599,8.8301,8.845,994800.0
2009-10-15 10:50:00,11.88,11.9,11.84,11.88,899800.0,8.845,8.8599,8.8152,8.845,899800.0
2009-10-15 11:00:00,11.88,11.93,11.88,11.88,898200.0,8.845,8.8822,8.845,8.845,898200.0
2009-10-15 11:10:00,11.88,11.92,11.87,11.92,842400.0,8.845,8.8748,8.8376,8.8748,842400.0
2009-10-15 11:20:00,11.92,11.94,11.9,11.93,1928200.0,8.8748,8.8897,8.8599,8.8822,1928200.0
2009-10-15 11:30:00,11.93,11.95,11.92,11.94,1423200.0,8.8822,8.8971,8.8748,8.8897,1423200.0
2009-10-15 11:40:00,11.94,11.96,11.92,11.93,848200.0,8.8897,8.9046,8.8748,8.8822,848200.0
2009-10-15 11:50:00,11.93,11.94,11.88,11.88,1927200.0,8.8822,8.8897,8.845,8.845,1927200.0
2009-10-15 12:00:00,11.88,11.9,11.87,11.87,542000.0,8.845,8.8599,8.8376,8.8376,542000.0
2009-10-15 12:10:00,11.88,11.88,11.87,11.88,415200.0,8.845,8.845,8.8376,8.845,415200.0
2009-10-15 12:20:00,11.88,11.9,11.88,11.88,700600.0,8.845,8.8599,8.845,8.845,700600.0
2009-10-15 12:30:00,11.88,11.9,11.88,11.88,385400.0,8.845,8.8599,8.845,8.845,385400.0
2009-10-15 12:40:00,11.88,11.88,11.85,11.85,340800.0,8.845,8.845,8.8227,8.8227,340800.0
2009-10-15 12:50:00,11.86,11.86,11.84,11.85,475400.0,8.8301,8.8301,8.8152,8.8227,475400.0
2009-10-15 13:00:00,11.85,11.86,11.8,11.8,591000.0,8.8227,8.8301,8.7854,8.7854,591000.0
2009-10-15 13:10:00,11.81,11.81,11.8,11.81,505600.0,8.7929,8.7929,8.7854,8.7929,505600.0
2009-10-15 13:20:00,11.8,11.81,11.8,11.8,244400.0,8.7854,8.7929,8.7854,8.7854,244400.0
2009-10-15 13:30:00,11.8,11.82,11.8,11.81,456600.0,8.7854,8.8003,8.7854,8.7929,456600.0
2009-10-15 13:40:00,11.81,11.81,11.8,11.81,147800.0,8.7929,8.7929,8.7854,8.7929,147800.0
2009-10-15 13:50:00,11.8,11.81,11.77,11.78,606600.0,8.7854,8.7929,8.7631,8.7706,606600.0
2009-10-15 14:00:00,11.77,11.78,11.76,11.78,349200.0,8.7631,8.7706,8.7557,8.7706,349200.0
2009-10-15 14:10:00,11.78,11.8,11.77,11.79,279800.0,8.7706,8.7854,8.7631,8.778,279800.0
2009-10-15 14:20:00,11.79,11.83,11.79,11.83,425400.0,8.778,8.8078,8.778,8.8078,425400.0
2009-10-15 14:30:00,11.82,11.88,11.82,11.87,463000.0,8.8003,8.845,8.8003,8.8376,463000.0
2009-10-15 14:40:00,11.87,11.88,11.86,11.86,493400.0,8.8376,8.845,8.8301,8.8301,493400.0
2009-10-15 14:50:00,11.87,11.88,11.86,11.87,233000.0,8.8376,8.845,8.8301,8.8376,233000.0
2009-10-15 15:00:00,11.86,11.87,11.84,11.85,350400.0,8.8301,8.8376,8.8152,8.8227,350400.0
2009-10-15 15:10:00,11.85,11.89,11.85,11.88,409800.0,8.8227,8.8525,8.8227,8.845,409800.0
2009-10-15 15:20:00,11.89,11.9,11.88,11.88,603600.0,8.8525,8.8599,8.845,8.845,603600.0
2009-10-15 15:30:00,11.88,11.91,11.88,11.89,1355800.0,8.845,8.8673,8.845,8.8525,1355800.0
2009-10-15 15:40:00,11.89,11.93,11.88,11.93,1181600.0,8.8525,8.8822,8.845,8.8822,1181600.0
2009-10-15 15:50:00,11.93,11.96,11.9,11.96,2580200.0,8.8822,8.9046,8.8599,8.9046,2580200.0
2009-10-16 09:30:00,11.94,12.03,11.87,12.02,2139200.0,8.8897,8.9567,8.8376,8.9492,2139200.0
2009-10-16 09:40:00,12.02,12.09,12.01,12.08,998600.0,8.9492,9.0014,8.9418,8.9939,998600.0
2009-10-16 09:50:00,12.08,12.1,11.97,11.99,1232000.0,8.9939,9.0088,8.912,8.9269,1232000.0
2009-10-16 10:00:00,11.99,12.01,11.97,11.99,772400.0,8.9269,8.9418,8.912,8.9269,772400.0
2009-10-16 10:10:00,11.99,12.06,11.99,12.06,442000.0,8.9269,8.979,8.9269,8.979,442000.0
2009-10-16 10:20:00,12.06,12.1,12.06,12.09,777000.0,8.979,9.0088,8.979,9.0014,777000.0
2009-10-16 10:30:00,12.09,12.16,12.08,12.13,1120800.0,9.0014,9.0535,8.9939,9.0311,1120800.0
2009-10-16 10:40:00,12.13,12.16,12.12,12.16,1217800.0,9.0311,9.0535,9.0237,9.0535,1217800.0
2009-10-16 10:50:00,12.16,12.18,12.09,12.1,826000.0,9.0535,9.0684,9.0014,9.0088,826000.0
2009-10-16 11:00:00,12.1,12.11,12.08,12.11,323400.0,9.0088,9.0163,8.9939,9.0163,323400.0
2009-10-16 11:10:00,12.11,12.15,12.11,12.15,359200.0,9.0163,9.046,9.0163,9.046,359200.0
2009-10-16 11:20:00,12.15,12.15,12.13,12.15,473600.0,9.046,9.046,9.0311,9.046,473600.0
2009-10-16 11:30:00,12.15,12.19,12.15,12.18,690000.0,9.046,9.0758,9.046,9.0684,690000.0
2009-10-16 11:40:00,12.19,12.19,12.17,12.18,610400.0,9.0758,9.0758,9.0609,9.0684,610400.0
2009-10-16 11:50:00,12.18,12.21,12.18,12.21,572000.0,9.0684,9.0907,9.0684,9.0907,572000.0
2009-10-16 12:00:00,12.21,12.21,12.17,12.19,643400.0,9.0907,9.0907,9.0609,9.0758,643400.0
2009-10-16 12:10:00,12.18,12.19,12.18,12.18,166600.0,9.0684,9.0758,9.0684,9.0684,166600.0
2009-10-16 12:20:00,12.18,12.18,12.15,12.18,596800.0,9.0684,9.0684,9.046,9.0684,596800.0
2009-10-16 12:30:00,12.18,12.2,12.17,12.2,425600.0,9.0684,9.0833,9.0609,9.0833,425600.0
2009-10-16 12:40:00,12.2,12.24,12.2,12.21,630400.0,9.0833,9.113,9.0833,9.0907,630400.0
2009-10-16 12:50:00,12.21,12.22,12.19,12.21,431800.0,9.0907,9.0981,9.0758,9.0907,431800.0
2009-10-16 13:00:00,12.21,12.21,12.19,12.2,577800.0,9.0907,9.0907,9.0758,9.0833,577800.0
2009-10-16 13:10:00,12.2,12.22,12.2,12.22,272800.0,9.0833,9.0981,9.0833,9.0981,272800.0
2009-10-16 13:20:00,12.22,12.28,12.22,12.28,728600.0,9.0981,9.1428,9.0981,9.1428,728600.0
2009-10-16 13:30:00,12.28,12.28,12.22,12.22,857800.0,9.1428,9.1428,9.0981,9.0981,857800.0
2009-10-16 13:40:00,12.22,12.24,12.22,12.23,603800.0,9.0981,9.113,9.0981,9.1056,603800.0
2009-10-16 13:50:00,12.23,12.26,12.23,12.24,546400.0,9.1056,9.1279,9.1056,9.113,546400.0
2009-10-16 14:00:00,12.24,12.26,12.24,12.26,799000.0,9.113,9.1279,9.113,9.1279,799000.0
2009-10-16 14:10:00,12.25,12.28,12.25,12.28,470400.0,9.1205,9.1428,9.1205,9.1428,470400.0
2009-10-16 14:20:00,12.28,12.31,12.27,12.31,529200.0,9.1428,9.1652,9.1354,9.1652,529200.0
2009-10-16 14:30:00,12.31,12.36,12.3,12.33,888600.0,9.1652,9.2024,9.1577,9.18,888600.0
2009-10-16 14:40:00,12.32,12.35,12.31,12.34,445600.0,9.1726,9.1949,9.1652,9.1875,445600.0
2009-10-16 14:50:00,12.35,12.35,12.33,12.35,528800.0,9.1949,9.1949,9.18,9.1949,528800.0
2009-10-16 15:00:00,12.34,12.39,12.34,12.38,1644600.0,9.1875,9.2247,9.1875,9.2173,1644600.0
2009-10-16 15:10:00,12.39,12.4,12.38,12.39,886200.0,9.2247,9.2322,9.2173,9.2247,886200.0
2009-10-16 15:20:00,12.39,12.39,12.34,12.34,958600.0,9.2247,9.2247,9.1875,9.1875,958600.0
2009-10-16 15:30:00,12.34,12.37,12.34,12.37,1710000.0,9.1875,9.2098,9.1875,9.2098,1710000.0
2009-10-16 15:40:00,12.37,12.39,12.36,12.38,2487800.0,9.2098,9.2247,9.2024,9.2173,2487800.0
2009-10-16 15:50:00,12.38,12.38,12.32,12.34,2434400.0,9.2173,9.2173,9.1726,9.1875,2434400.0
2009-10-19 09:30:00,12.33,12.33,12.21,12.25,994000.0,9.18,9.18,9.0907,9.1205,994000.0
2009-10-19 09:40:00,12.24,12.27,12.18,12.2,1051800.0,9.113,9.1354,9.0684,9.0833,1051800.0
2009-10-19 09:50:00,12.2,12.21,12.15,12.2,691600.0,9.0833,9.0907,9.046,9.0833,691600.0
2009-10-19 10:00:00,12.2,12.22,12.17,12.17,749000.0,9.0833,9.0981,9.0609,9.0609,749000.0
2009-10-19 10:10:00,12.17,12.21,12.17,12.2,992000.0,9.0609,9.0907,9.0609,9.0833,992000.0
2009-10-19 10:20:00,12.2,12.24,12.2,12.23,486800.0,9.0833,9.113,9.0833,9.1056,486800.0
2009-10-19 10:30:00,12.24,12.24,12.19,12.22,808000.0,9.113,9.113,9.0758,9.0981,808000.0
2009-10-19 10:40:00,12.22,12.23,12.2,12.21,764800.0,9.0981,9.1056,9.0833,9.0907,764800.0
2009-10-19 10:50:00,12.21,12.24,12.2,12.21,816800.0,9.0907,9.113,9.0833,9.0907,816800.0
2009-10-19 11:00:00,12.21,12.22,12.19,12.19,336200.0,9.0907,9.0981,9.0758,9.0758,336200.0
2009-10-19 11:10:00,12.19,12.2,12.19,12.19,306000.0,9.0758,9.0833,9.0758,9.0758,306000.0
2009-10-19 11:20:00,12.19,12.23,12.19,12.23,541800.0,9.0758,9.1056,9.0758,9.1056,541800.0
2009-10-19 11:30:00,12.22,12.24,12.22,12.22,351400.0,9.0981,9.113,9.0981,9.0981,351400.0
2009-10-19 11:40:00,12.22,12.24,12.22,12.22,275200.0,9.0981,9.113,9.0981,9.0981,275200.0
2009-10-19 11:50:00,12.22,12.22,12.21,12.21,219000.0,9.0981,9.0981,9.0907,9.0907,219000.0
2009-10-19 12:00:00,12.21,12.22,12.2,12.2,216600.0,9.0907,9.0981,9.0833,9.0833,216600.0
2009-10-19 12:10:00,12.21,12.21,12.2,12.2,59400.0,9.0907,9.0907,9.0833,9.0833,59400.0
2009-10-19 12:20:00,12.2,12.21,12.19,12.2,390200.0,9.0833,9.0907,9.0758,9.0833,390200.0
2009-10-19 12:30:00,12.2,12.2,12.2,12.2,113400.0,9.0833,9.0833,9.0833,9.0833,113400.0
2009-10-19 12:40:00,12.2,12.2,12.2,12.2,162000.0,9.0833,9.0833,9.0833,9.0833,162000.0
2009-10-19 12:50:00,12.2,12.2,12.2,12.2,273600.0,9.0833,9.0833,9.0833,9.0833,273600.0
2009-10-19 13:00:00,12.2,12.2,12.2,12.2,172400.0,9.0833,9.0833,9.0833,9.0833,172400.0
2009-10-19 13:10:00,12.2,12.2,12.2,12.2,201800.0,9.0833,9.0833,9.0833,9.0833,201800.0
2009-10-19 13:20:00,12.2,12.2,12.2,12.2,142400.0,9.0833,9.0833,9.0833,9.0833,142400.0
2009-10-19 13:30:00,12.2,12.22,12.2,12.22,493400.0,9.0833,9.0981,9.0833,9.0981,493400.0
2009-10-19 13:40:00,12.22,12.22,12.21,12.21,252000.0,9.0981,9.0981,9.0907,9.0907,252000.0
2009-10-19 13:50:00,12.21,12.21,12.21,12.21,90600.0,9.0907,9.0907,9.0907,9.0907,90600.0
2009-10-19 14:00:00,12.21,12.21,12.21,12.21,135000.0,9.0907,9.0907,9.0907,9.0907,135000.0
2009-10-19 14:10:00,12.21,12.26,12.21,12.24,603800.0,9.0907,9.1279,9.0907,9.113,603800.0
2009-10-19 14:20:00,12.24,12.25,12.22,12.22,307600.0,9.113,9.1205,9.0981,9.0981,307600.0
2009-10-19 14:30:00,12.22,12.22,12.2,12.2,302200.0,9.0981,9.0981,9.0833,9.0833,302200.0
2009-10-19 14:40:00,12.2,12.21,12.12,12.13,1992400.0,9.0833,9.0907,9.0237,9.0311,1992400.0
2009-10-19 14:50:00,12.13,12.15,12.12,12.13,854200.0,9.0311,9.046,9.0237,9.0311,854200.0
2009-10-19 15:00:00,12.13,12.16,12.13,12.15,584600.0,9.0311,9.0535,9.0311,9.046,584600.0
2009-10-19 15:10:00,12.15,12.18,12.15,12.17,828000.0,9.046,9.0684,9.046,9.0609,828000.0
2009-10-19 15:20:00,12.15,12.17,12.13,12.13,527800.0,9.046,9.0609,9.0311,9.0311,527800.0
2009-10-19 15:30:00,12.13,12.15,12.13,12.13,1134400.0,9.0311,9.046,9.0311,9.0311,1134400.0
2009-10-19 15:40:00,12.13,12.13,12.11,12.13,1000200.0,9.0311,9.0311,9.0163,9.0311,1000200.0
2009-10-19 15:50:00,12.12,12.15,12.12,12.13,1872200.0,9.0237,9.046,9.0237,9.0311,1872200.0
2009-10-20 09:30:00,12.06,12.15,11.97,11.99,1153800.0,8.979,9.046,8.912,8.9269,1153800.0
2009-10-20 09:40:00,11.99,12.03,11.98,12.02,461600.0,8.9269,8.9567,8.9195,8.9492,461600.0
2009-10-20 09:50:00,12.02,12.06,12.01,12.06,479200.0,8.9492,8.979,8.9418,8.979,479200.0
2009-10-20 10:00:00,12.06,12.11,12.05,12.06,645000.0,8.979,9.0163,8.9716,8.979,645000.0
2009-10-20 10:10:00,12.06,12.06,12.03,12.03,488200.0,8.979,8.979,8.9567,8.9567,488200.0
2009-10-20 10:20:00,12.03,12.1,12.02,12.08,634800.0,8.9567,9.0088,8.9492,8.9939,634800.0
2009-10-20 10:30:00,12.08,12.13,12.06,12.13,520200.0,8.9939,9.0311,8.979,9.0311,520200.0
2009-10-20 10:40:00,12.12,12.14,12.11,12.13,772200.0,9.0237,9.0386,9.0163,9.0311,772200.0
2009-10-20 10:50:00,12.13,12.13,12.09,12.09,235800.0,9.0311,9.0311,9.0014,9.0014,235800.0
2009-10-20 11:00:00,12.09,12.1,12.09,12.1,426400.0,9.0014,9.0088,9.0014,9.0088,426400.0
2009-10-20 11:10:00,12.1,12.1,12.07,12.1,268200.0,9.0088,9.0088,8.9865,9.0088,268200.0
2009-10-20 11:20:00,12.1,12.1,12.06,12.06,319000.0,9.0088,9.0088,8.979,8.979,319000.0
2009-10-20 11:30:00,12.06,12.07,12.04,12.04,508200.0,8.979,8.9865,8.9641,8.9641,508200.0
2009-10-20 11:40:00,12.04,12.05,11.99,12.02,451000.0,8.9641,8.9716,8.9269,8.9492,451000.0
2009-10-20 11:50:00,12.02,12.02,11.99,12.01,243200.0,8.9492,8.9492,8.9269,8.9418,243200.0
2009-10-20 12:00:00,12.01,12.01,11.97,12.0,354800.0,8.9418,8.9418,8.912,8.9344,354800.0
2009-10-20 12:10:00,11.99,11.99,11.95,11.96,583000.0,8.9269,8.9269,8.8971,8.9046,583000.0
2009-10-20 12:20:00,11.96,11.96,11.94,11.95,338800.0,8.9046,8.9046,8.8897,8.8971,338800.0
2009-10-20 12:30:00,11.95,11.95,11.91,11.92,632200.0,8.8971,8.8971,8.8673,8.8748,632200.0
2009-10-20 12:40:00,11.91,11.95,11.9,11.94,404800.0,8.8673,8.8971,8.8599,8.8897,404800.0
2009-10-20 12:50:00,11.94,11.98,11.94,11.98,313400.0,8.8897,8.9195,8.8897,8.9195,313400.0
2009-10-20 13:00:00,11.97,12.02,11.97,12.01,502000.0,8.912,8.9492,8.912,8.9418,502000.0
2009-10-20 13:10:00,12.01,12.02,11.99,11.99,443600.0,8.9418,8.9492,8.9269,8.9269,443600.0
2009-10-20 13:20:00,11.99,12.0,11.97,11.99,229200.0,8.9269,8.9344,8.912,8.9269,229200.0
2009-10-20 13:30:00,11.99,12.0,11.99,11.99,191400.0,8.9269,8.9344,8.9269,8.9269,191400.0
2009-10-20 13:40:00,11.99,12.01,11.99,12.01,185200.0,8.9269,8.9418,8.9269,8.9418,185200.0
2009-10-20 13:50:00,12.0,12.03,12.0,12.03,409800.0,8.9344,8.9567,8.9344,8.9567,409800.0
2009-10-20 14:00:00,12.03,12.06,12.03,12.06,831200.0,8.9567,8.979,8.9567,8.979,831200.0
2009-10-20 14:10:00,12.06,12.09,12.05,12.09,414600.0,8.979,9.0014,8.9716,9.0014,414600.0
2009-10-20 14:20:00,12.09,12.1,12.06,12.06,190200.0,9.0014,9.0088,8.979,8.979,190200.0
2009-10-20 14:30:00,12.06,12.08,12.05,12.08,284000.0,8.979,8.9939,8.9716,8.9939,284000.0
2009-10-20 14:40:00,12.08,12.09,12.04,12.04,269200.0,8.9939,9.0014,8.9641,8.9641,269200.0
2009-10-20 14:50:00,12.04,12.05,12.02,12.04,433200.0,8.9641,8.9716,8.9492,8.9641,433200.0
2009-10-20 15:00:00,12.03,12.04,12.01,12.02,281200.0,8.9567,8.9641,8.9418,8.9492,281200.0
2009-10-20 15:10:00,12.02,12.03,12.01,12.01,203000.0,8.9492,8.9567,8.9418,8.9418,203000.0
2009-10-20 15:20:00,12.01,12.04,12.01,12.04,524800.0,8.9418,8.9641,8.9418,8.9641,524800.0
2009-10-20 15:30:00,12.04,12.06,12.03,12.04,739800.0,8.9641,8.979,8.9567,8.9641,739800.0
2009-10-20 15:40:00,12.04,12.07,12.04,12.07,577200.0,8.9641,8.9865,8.9641,8.9865,577200.0
2009-10-20 15:50:00,12.06,12.08,12.06,12.07,1346000.0,8.979,8.9939,8.979,8.9865,1346000.0
2009-10-21 09:30:00,12.03,12.04,11.92,12.01,484200.0,8.9567,8.9641,8.8748,8.9418,484200.0
2009-10-21 09:40:00,12.01,12.01,11.97,12.01,311600.0,8.9418,8.9418,8.912,8.9418,311600.0
2009-10-21 09:50:00,12.01,12.03,12.0,12.01,417400.0,8.9418,8.9567,8.9344,8.9418,417400.0
2009-10-21 10:00:00,12.01,12.03,12.01,12.03,271600.0,8.9418,8.9567,8.9418,8.9567,271600.0
2009-10-21 10:10:00,12.04,12.08,12.03,12.05,289600.0,8.9641,8.9939,8.9567,8.9716,289600.0
2009-10-21 10:20:00,12.05,12.07,12.05,12.05,184600.0,8.9716,8.9865,8.9716,8.9716,184600.0
2009-10-21 10:30:00,12.06,12.06,12.02,12.02,434200.0,8.979,8.979,8.9492,8.9492,434200.0
2009-10-21 10:40:00,12.03,12.05,12.02,12.02,424200.0,8.9567,8.9716,8.9492,8.9492,424200.0
2009-10-21 10:50:00,12.02,12.04,11.97,11.99,500000.0,8.9492,8.9641,8.912,8.9269,500000.0
2009-10-21 11:00:00,11.99,12.0,11.95,11.96,678600.0,8.9269,8.9344,8.8971,8.9046,678600.0
2009-10-21 11:10:00,11.96,11.97,11.95,11.95,542200.0,8.9046,8.912,8.8971,8.8971,542200.0
2009-10-21 11:20:00,11.95,11.95,11.92,11.93,591000.0,8.8971,8.8971,8.8748,8.8822,591000.0
2009-10-21 11:30:00,11.93,11.95,11.93,11.95,282200.0,8.8822,8.8971,8.8822,8.8971,282200.0
2009-10-21 11:40:00,11.95,11.99,11.94,11.97,506400.0,8.8971,8.9269,8.8897,8.912,506400.0
2009-10-21 11:50:00,11.97,11.99,11.96,11.97,543400.0,8.912,8.9269,8.9046,8.912,543400.0
2009-10-21 12:00:00,11.96,11.97,11.95,11.95,240400.0,8.9046,8.912,8.8971,8.8971,240400.0
2009-10-21 12:10:00,11.95,11.99,11.95,11.99,465400.0,8.8971,8.9269,8.8971,8.9269,465400.0
2009-10-21 12:20:00,11.99,12.01,11.99,12.0,329000.0,8.9269,8.9418,8.9269,8.9344,329000.0
2009-10-21 12:30:00,12.0,12.01,11.99,12.0,289600.0,8.9344,8.9418,8.9269,8.9344,289600.0
2009-10-21 12:40:00,12.0,12.0,11.99,11.99,368400.0,8.9344,8.9344,8.9269,8.9269,368400.0
2009-10-21 12:50:00,11.99,11.99,11.97,11.97,109400.0,8.9269,8.9269,8.912,8.912,109400.0
2009-10-21 13:00:00,11.97,11.97,11.96,11.96,151200.0,8.912,8.912,8.9046,8.9046,151200.0
2009-10-21 13:10:00,11.97,11.97,11.95,11.95,192000.0,8.912,8.912,8.8971,8.8971,192000.0
2009-10-21 13:20:00,11.95,11.96,11.93,11.93,247600.0,8.8971,8.9046,8.8822,8.8822,247600.0
2009-10-21 13:30:00,11.93,11.95,11.92,11.94,176600.0,8.8822,8.8971,8.8748,8.8897,176600.0
2009-10-21 13:40:00,11.94,11.94,11.94,11.94,231600.0,8.8897,8.8897,8.8897,8.8897,231600.0
2009-10-21 13:50:00,11.94,11.96,11.9,11.94,1319400.0,8.8897,8.9046,8.8599,8.8897,1319400.0
2009-10-21 14:00:00,11.94,11.97,11.94,11.96,293000.0,8.8897,8.912,8.8897,8.9046,293000.0
2009-10-21 14:10:00,11.96,11.97,11.95,11.95,420200.0,8.9046,8.912,8.8971,8.8971,420200.0
2009-10-21 14:20:00,11.95,11.95,11.95,11.95,168200.0,8.8971,8.8971,8.8971,8.8971,168200.0
2009-10-21 14:30:00,11.95,11.95,11.93,11.94,407600.0,8.8971,8.8971,8.8822,8.8897,407600.0
2009-10-21 14:40:00,11.94,11.94,11.93,11.93,232800.0,8.8897,8.8897,8.8822,8.8822,232800.0
2009-10-21 14:50:00,11.93,11.95,11.88,11.89,966200.0,8.8822,8.8971,8.845,8.8525,966200.0
2009-10-21 15:00:00,11.89,11.9,11.87,11.88,498200.0,8.8525,8.8599,8.8376,8.845,498200.0
2009-10-21 15:10:00,11.88,11.89,11.87,11.88,404400.0,8.845,8.8525,8.8376,8.845,404400.0
2009-10-21 15:20:00,11.88,11.88,11.81,11.81,864200.0,8.845,8.845,8.7929,8.7929,864200.0
2009-10-21 15:30:00,11.81,11.81,11.77,11.77,1898400.0,8.7929,8.7929,8.7631,8.7631,1898400.0
2009-10-21 15:40:00,11.77,11.78,11.72,11.74,1421400.0,8.7631,8.7706,8.7259,8.7408,1421400.0
2009-10-21 15:50:00,11.74,11.77,11.73,11.76,2540200.0,8.7408,8.7631,8.7333,8.7557,2540200.0
2009-10-22 09:30:00,11.81,11.82,11.71,11.76,562200.0,8.7929,8.8003,8.7184,8.7557,562200.0
2009-10-22 09:40:00,11.76,11.77,11.68,11.68,769200.0,8.7557,8.7631,8.6961,8.6961,769200.0
2009-10-22 09:50:00,11.69,11.76,11.66,11.75,1196200.0,8.7035,8.7557,8.6812,8.7482,1196200.0
2009-10-22 10:00:00,11.75,11.77,11.72,11.77,745600.0,8.7482,8.7631,8.7259,8.7631,745600.0
2009-10-22 10:10:00,11.77,11.77,11.72,11.73,345800.0,8.7631,8.7631,8.7259,8.7333,345800.0
2009-10-22 10:20:00,11.73,11.74,11.71,11.71,593200.0,8.7333,8.7408,8.7184,8.7184,593200.0
2009-10-22 10:30:00,11.71,11.71,11.68,11.68,320800.0,8.7184,8.7184,8.6961,8.6961,320800.0
2009-10-22 10:40:00,11.68,11.71,11.67,11.7,616200.0,8.6961,8.7184,8.6887,8.711,616200.0
2009-10-22 10:50:00,11.7,11.74,11.69,11.74,376600.0,8.711,8.7408,8.7035,8.7408,376600.0
2009-10-22 11:00:00,11.74,11.76,11.74,11.75,167800.0,8.7408,8.7557,8.7408,8.7482,167800.0
2009-10-22 11:10:00,11.75,11.75,11.72,11.73,156600.0,8.7482,8.7482,8.7259,8.7333,156600.0
2009-10-22 11:20:00,11.72,11.74,11.72,11.72,191000.0,8.7259,8.7408,8.7259,8.7259,191000.0
2009-10-22 11:30:00,11.72,11.74,11.72,11.72,143400.0,8.7259,8.7408,8.7259,8.7259,143400.0
2009-10-22 11:40:00,11.72,11.73,11.72,11.73,89400.0,8.7259,8.7333,8.7259,8.7333,89400.0
2009-10-22 11:50:00,11.73,11.74,11.71,11.74,426400.0,8.7333,8.7408,8.7184,8.7408,426400.0
2009-10-22 12:00:00,11.74,11.81,11.74,11.79,1191400.0,8.7408,8.7929,8.7408,8.778,1191400.0
2009-10-22 12:10:00,11.78,11.8,11.76,11.76,1489600.0,8.7706,8.7854,8.7557,8.7557,1489600.0
2009-10-22 12:20:00,11.77,11.77,11.75,11.75,76600.0,8.7631,8.7631,8.7482,8.7482,76600.0
2009-10-22 12:30:00,11.76,11.76,11.74,11.75,264000.0,8.7557,8.7557,8.7408,8.7482,264000.0
2009-10-22 12:40:00,11.75,11.76,11.74,11.75,356600.0,8.7482,8.7557,8.7408,8.7482,356600.0
2009-10-22 12:50:00,11.76,11.78,11.76,11.78,256000.0,8.7557,8.7706,8.7557,8.7706,256000.0
2009-10-22 13:00:00,11.78,11.8,11.77,11.8,204600.0,8.7706,8.7854,8.7631,8.7854,204600.0
2009-10-22 13:10:00,11.8,11.81,11.79,11.8,231200.0,8.7854,8.7929,8.778,8.7854,231200.0
2009-10-22 13:20:00,11.8,11.85,11.8,11.85,374200.0,8.7854,8.8227,8.7854,8.8227,374200.0
2009-10-22 13:30:00,11.84,11.89,11.84,11.88,480400.0,8.8152,8.8525,8.8152,8.845,480400.0
2009-10-22 13:40:00,11.89,11.9,11.86,11.86,365800.0,8.8525,8.8599,8.8301,8.8301,365800.0
2009-10-22 13:50:00,11.86,11.88,11.86,11.87,186400.0,8.8301,8.845,8.8301,8.8376,186400.0
2009-10-22 14:00:00,11.86,11.89,11.85,11.85,244600.0,8.8301,8.8525,8.8227,8.8227,244600.0
2009-10-22 14:10:00,11.85,11.93,11.85,11.93,437000.0,8.8227,8.8822,8.8227,8.8822,437000.0
2009-10-22 14:20:00,11.93,11.95,11.91,11.93,455400.0,8.8822,8.8971,8.8673,8.8822,455400.0
2009-10-22 14:30:00,11.93,11.97,11.93,11.96,607200.0,8.8822,8.912,8.8822,8.9046,607200.0
2009-10-22 14:40:00,11.96,11.97,11.96,11.96,318400.0,8.9046,8.912,8.9046,8.9046,318400.0
2009-10-22 14:50:00,11.96,11.97,11.95,11.97,384400.0,8.9046,8.912,8.8971,8.912,384400.0
2009-10-22 15:00:00,11.96,11.98,11.96,11.97,312200.0,8.9046,8.9195,8.9046,8.912,312200.0
2009-10-22 15:10:00,11.97,11.99,11.96,11.98,760000.0,8.912,8.9269,8.9046,8.9195,760000.0
2009-10-22 15:20:00,11.99,12.0,11.98,11.99,325400.0,8.9269,8.9344,8.9195,8.9269,325400.0
2009-10-22 15:30:00,11.99,11.99,11.96,11.98,745400.0,8.9269,8.9269,8.9046,8.9195,745400.0
2009-10-22 15:40:00,11.98,11.99,11.97,11.99,715000.0,8.9195,8.9269,8.912,8.9269,715000.0
2009-10-22 15:50:00,11.99,11.99,11.97,11.97,1530000.0,8.9269,8.9269,8.912,8.912,1530000.0
2009-10-23 09:30:00,11.98,11.99,11.87,11.88,543000.0,8.9195,8.9269,8.8376,8.845,543000.0
2009-10-23 09:40:00,11.88,11.94,11.86,11.86,437800.0,8.845,8.8897,8.8301,8.8301,437800.0
2009-10-23 09:50:00,11.86,11.92,11.86,11.88,446600.0,8.8301,8.8748,8.8301,8.845,446600.0
2009-10-23 10:00:00,11.89,11.93,11.86,11.87,469200.0,8.8525,8.8822,8.8301,8.8376,469200.0
2009-10-23 10:10:00,11.87,11.95,11.86,11.91,950400.0,8.8376,8.8971,8.8301,8.8673,950400.0
2009-10-23 10:20:00,11.92,11.96,11.91,11.93,600400.0,8.8748,8.9046,8.8673,8.8822,600400.0
2009-10-23 10:30:00,11.92,11.93,11.88,11.9,289200.0,8.8748,8.8822,8.845,8.8599,289200.0
2009-10-23 10:40:00,11.91,11.92,11.88,11.88,198400.0,8.8673,8.8748,8.845,8.845,198400.0
2009-10-23 10:50:00,11.88,11.91,11.87,11.88,542400.0,8.845,8.8673,8.8376,8.845,542400.0
2009-10-23 11:00:00,11.88,11.9,11.88,11.88,108600.0,8.845,8.8599,8.845,8.845,108600.0
2009-10-23 11:10:00,11.88,11.9,11.85,11.86,374400.0,8.845,8.8599,8.8227,8.8301,374400.0
2009-10-23 11:20:00,11.86,11.88,11.85,11.85,167400.0,8.8301,8.845,8.8227,8.8227,167400.0
2009-10-23 11:30:00,11.85,11.87,11.83,11.87,236200.0,8.8227,8.8376,8.8078,8.8376,236200.0
2009-10-23 11:40:00,11.87,11.87,11.85,11.86,128000.0,8.8376,8.8376,8.8227,8.8301,128000.0
2009-10-23 11:50:00,11.86,11.88,11.85,11.88,265600.0,8.8301,8.845,8.8227,8.845,265600.0
2009-10-23 12:00:00,11.88,11.9,11.87,11.87,228800.0,8.845,8.8599,8.8376,8.8376,228800.0
2009-10-23 12:10:00,11.88,11.88,11.86,11.86,69600.0,8.845,8.845,8.8301,8.8301,69600.0
2009-10-23 12:20:00,11.87,11.87,11.84,11.86,125600.0,8.8376,8.8376,8.8152,8.8301,125600.0
2009-10-23 12:30:00,11.86,11.86,11.83,11.85,145600.0,8.8301,8.8301,8.8078,8.8227,145600.0
2009-10-23 12:40:00,11.84,11.88,11.84,11.87,110600.0,8.8152,8.845,8.8152,8.8376,110600.0
2009-10-23 12:50:00,11.87,11.88,11.87,11.88,184600.0,8.8376,8.845,8.8376,8.845,184600.0
2009-10-23 13:00:00,11.88,11.9,11.87,11.87,511200.0,8.845,8.8599,8.8376,8.8376,511200.0
2009-10-23 13:10:00,11.87,11.87,11.84,11.84,77800.0,8.8376,8.8376,8.8152,8.8152,77800.0
2009-10-23 13:20:00,11.85,11.85,11.83,11.84,223400.0,8.8227,8.8227,8.8078,8.8152,223400.0
2009-10-23 13:30:00,11.84,11.85,11.81,11.85,476200.0,8.8152,8.8227,8.7929,8.8227,476200.0
2009-10-23 13:40:00,11.85,11.88,11.85,11.87,332200.0,8.8227,8.845,8.8227,8.8376,332200.0
2009-10-23 13:50:00,11.87,11.89,11.87,11.88,1262200.0,8.8376,8.8525,8.8376,8.845,1262200.0
2009-10-23 14:00:00,11.88,11.88,11.84,11.85,226400.0,8.845,8.845,8.8152,8.8227,226400.0
2009-10-23 14:10:00,11.85,11.85,11.83,11.83,121600.0,8.8227,8.8227,8.8078,8.8078,121600.0
2009-10-23 14:20:00,11.83,11.86,11.83,11.84,114200.0,8.8078,8.8301,8.8078,8.8152,114200.0
2009-10-23 14:30:00,11.84,11.84,11.81,11.83,208400.0,8.8152,8.8152,8.7929,8.8078,208400.0
2009-10-23 14:40:00,11.83,11.85,11.82,11.84,239800.0,8.8078,8.8227,8.8003,8.8152,239800.0
2009-10-23 14:50:00,11.84,11.84,11.82,11.82,203400.0,8.8152,8.8152,8.8003,8.8003,203400.0
2009-10-23 15:00:00,11.83,11.87,11.82,11.85,362400.0,8.8078,8.8376,8.8003,8.8227,362400.0
2009-10-23 15:10:00,11.85,11.86,11.85,11.85,192000.0,8.8227,8.8301,8.8227,8.8227,192000.0
2009-10-23 15:20:00,11.85,11.85,11.81,11.84,298800.0,8.8227,8.8227,8.7929,8.8152,298800.0
2009-10-23 15:30:00,11.84,11.84,11.8,11.81,364200.0,8.8152,8.8152,8.7854,8.7929,364200.0
2009-10-23 15:40:00,11.81,11.84,11.81,11.84,547400.0,8.7929,8.8152,8.7929,8.8152,547400.0
2009-10-23 15:50:00,11.84,11.86,11.84,11.85,900800.0,8.8152,8.8301,8.8152,8.8227,900800.0
2009-10-26 09:30:00,11.84,11.86,11.81,11.84,875400.0,8.8152,8.8301,8.7929,8.8152,875400.0
2009-10-26 09:40:00,11.85,11.98,11.83,11.97,606400.0,8.8227,8.9195,8.8078,8.912,606400.0
2009-10-26 09:50:00,11.96,11.99,11.96,11.98,490200.0,8.9046,8.9269,8.9046,8.9195,490200.0
2009-10-26 10:00:00,11.99,12.01,11.97,11.97,464000.0,8.9269,8.9418,8.912,8.912,464000.0
2009-10-26 10:10:00,11.97,12.01,11.97,11.99,247600.0,8.912,8.9418,8.912,8.9269,247600.0
2009-10-26 10:20:00,11.99,12.0,11.97,11.97,249200.0,8.9269,8.9344,8.912,8.912,249200.0
2009-10-26 10:30:00,11.97,11.99,11.95,11.95,428600.0,8.912,8.9269,8.8971,8.8971,428600.0
2009-10-26 10:40:00,11.95,11.97,11.95,11.95,231600.0,8.8971,8.912,8.8971,8.8971,231600.0
2009-10-26 10:50:00,11.95,11.96,11.93,11.94,156200.0,8.8971,8.9046,8.8822,8.8897,156200.0
2009-10-26 11:00:00,11.94,11.95,11.92,11.95,128000.0,8.8897,8.8971,8.8748,8.8971,128000.0
2009-10-26 11:10:00,11.95,11.95,11.9,11.9,207800.0,8.8971,8.8971,8.8599,8.8599,207800.0
2009-10-26 11:20:00,11.9,11.95,11.9,11.92,208400.0,8.8599,8.8971,8.8599,8.8748,208400.0
2009-10-26 11:30:00,11.92,11.92,11.84,11.86,791400.0,8.8748,8.8748,8.8152,8.8301,791400.0
2009-10-26 11:40:00,11.86,11.9,11.86,11.87,417400.0,8.8301,8.8599,8.8301,8.8376,417400.0
2009-10-26 11:50:00,11.87,11.88,11.82,11.82,275800.0,8.8376,8.845,8.8003,8.8003,275800.0
2009-10-26 12:00:00,11.82,11.87,11.82,11.87,349800.0,8.8003,8.8376,8.8003,8.8376,349800.0
2009-10-26 12:10:00,11.87,11.87,11.85,11.85,144600.0,8.8376,8.8376,8.8227,8.8227,144600.0
2009-10-26 12:20:00,11.85,11.85,11.83,11.85,202600.0,8.8227,8.8227,8.8078,8.8227,202600.0
2009-10-26 12:30:00,11.85,11.85,11.84,11.85,78800.0,8.8227,8.8227,8.8152,8.8227,78800.0
2009-10-26 12:40:00,11.85,11.85,11.84,11.84,168000.0,8.8227,8.8227,8.8152,8.8152,168000.0
2009-10-26 12:50:00,11.84,11.87,11.84,11.86,151600.0,8.8152,8.8376,8.8152,8.8301,151600.0
2009-10-26 13:00:00,11.86,11.87,11.86,11.86,63000.0,8.8301,8.8376,8.8301,8.8301,63000.0
2009-10-26 13:10:00,11.86,11.87,11.84,11.84,124000.0,8.8301,8.8376,8.8152,8.8152,124000.0
2009-10-26 13:20:00,11.84,11.87,11.84,11.86,124400.0,8.8152,8.8376,8.8152,8.8301,124400.0
2009-10-26 13:30:00,11.86,11.87,11.86,11.86,102800.0,8.8301,8.8376,8.8301,8.8301,102800.0
2009-10-26 13:40:00,11.86,11.88,11.86,11.87,127400.0,8.8301,8.845,8.8301,8.8376,127400.0
2009-10-26 13:50:00,11.87,11.88,11.86,11.86,126600.0,8.8376,8.845,8.8301,8.8301,126600.0
2009-10-26 14:00:00,11.86,11.9,11.86,11.88,231600.0,8.8301,8.8599,8.8301,8.845,231600.0
2009-10-26 14:10:00,11.88,11.88,11.85,11.86,176000.0,8.845,8.845,8.8227,8.8301,176000.0
2009-10-26 14:20:00,11.86,11.86,11.85,11.85,80600.0,8.8301,8.8301,8.8227,8.8227,80600.0
2009-10-26 14:30:00,11.85,11.87,11.84,11.86,430200.0,8.8227,8.8376,8.8152,8.8301,430200.0
2009-10-26 14:40:00,11.86,11.87,11.84,11.84,193000.0,8.8301,8.8376,8.8152,8.8152,193000.0
2009-10-26 14:50:00,11.84,11.88,11.84,11.86,210200.0,8.8152,8.845,8.8152,8.8301,210200.0
2009-10-26 15:00:00,11.86,11.9,11.86,11.88,274400.0,8.8301,8.8599,8.8301,8.845,274400.0
2009-10-26 15:10:00,11.88,11.88,11.87,11.87,271800.0,8.845,8.845,8.8376,8.8376,271800.0
2009-10-26 15:20:00,11.87,11.88,11.87,11.87,218800.0,8.8376,8.845,8.8376,8.8376,218800.0
2009-10-26 15:30:00,11.87,11.89,11.87,11.87,312000.0,8.8376,8.8525,8.8376,8.8376,312000.0
2009-10-26 15:40:00,11.87,11.9,11.87,11.89,475200.0,8.8376,8.8599,8.8376,8.8525,475200.0
2009-10-26 15:50:00,11.88,11.89,11.85,11.87,922000.0,8.845,8.8525,8.8227,8.8376,922000.0
2009-10-27 09:30:00,11.88,11.89,11.8,11.84,431200.0,8.845,8.8525,8.7854,8.8152,431200.0
2009-10-27 09:40:00,11.85,11.87,11.8,11.84,216600.0,8.8227,8.8376,8.7854,8.8152,216600.0
2009-10-27 09:50:00,11.84,11.88,11.81,11.82,370000.0,8.8152,8.845,8.7929,8.8003,370000.0
2009-10-27 10:00:00,11.82,11.82,11.72,11.79,896600.0,8.8003,8.8003,8.7259,8.778,896600.0
2009-10-27 10:10:00,11.79,11.81,11.78,11.78,237200.0,8.778,8.7929,8.7706,8.7706,237200.0
2009-10-27 10:20:00,11.77,11.82,11.77,11.81,274000.0,8.7631,8.8003,8.7631,8.7929,274000.0
2009-10-27 10:30:00,11.82,11.82,11.78,11.8,285200.0,8.8003,8.8003,8.7706,8.7854,285200.0
2009-10-27 10:40:00,11.8,11.84,11.8,11.81,276200.0,8.7854,8.8152,8.7854,8.7929,276200.0
2009-10-27 10:50:00,11.81,11.83,11.75,11.79,384000.0,8.7929,8.8078,8.7482,8.778,384000.0
2009-10-27 11:00:00,11.78,11.79,11.75,11.76,223800.0,8.7706,8.778,8.7482,8.7557,223800.0
2009-10-27 11:10:00,11.76,11.78,11.75,11.76,249600.0,8.7557,8.7706,8.7482,8.7557,249600.0
2009-10-27 11:20:00,11.75,11.78,11.75,11.78,295200.0,8.7482,8.7706,8.7482,8.7706,295200.0
2009-10-27 11:30:00,11.78,11.79,11.77,11.78,158400.0,8.7706,8.778,8.7631,8.7706,158400.0
2009-10-27 11:40:00,11.77,11.78,11.75,11.75,331800.0,8.7631,8.7706,8.7482,8.7482,331800.0
2009-10-27 11:50:00,11.75,11.77,11.75,11.76,300200.0,8.7482,8.7631,8.7482,8.7557,300200.0
2009-10-27 12:00:00,11.76,11.78,11.74,11.78,353200.0,8.7557,8.7706,8.7408,8.7706,353200.0
2009-10-27 12:10:00,11.78,11.78,11.76,11.77,160800.0,8.7706,8.7706,8.7557,8.7631,160800.0
2009-10-27 12:20:00,11.77,11.77,11.75,11.76,121000.0,8.7631,8.7631,8.7482,8.7557,121000.0
2009-10-27 12:30:00,11.75,11.76,11.75,11.76,165200.0,8.7482,8.7557,8.7482,8.7557,165200.0
2009-10-27 12:40:00,11.75,11.76,11.74,11.74,171600.0,8.7482,8.7557,8.7408,8.7408,171600.0
2009-10-27 12:50:00,11.74,11.76,11.74,11.76,380200.0,8.7408,8.7557,8.7408,8.7557,380200.0
2009-10-27 13:00:00,11.76,11.76,11.74,11.75,419400.0,8.7557,8.7557,8.7408,8.7482,419400.0
2009-10-27 13:10:00,11.75,11.77,11.75,11.76,207200.0,8.7482,8.7631,8.7482,8.7557,207200.0
2009-10-27 13:20:00,11.76,11.76,11.75,11.76,176000.0,8.7557,8.7557,8.7482,8.7557,176000.0
2009-10-27 13:30:00,11.76,11.79,11.75,11.77,307600.0,8.7557,8.778,8.7482,8.7631,307600.0
2009-10-27 13:40:00,11.77,11.8,11.77,11.79,223000.0,8.7631,8.7854,8.7631,8.778,223000.0
2009-10-27 13:50:00,11.79,11.8,11.77,11.78,250200.0,8.778,8.7854,8.7631,8.7706,250200.0
2009-10-27 14:00:00,11.78,11.79,11.75,11.76,299800.0,8.7706,8.778,8.7482,8.7557,299800.0
2009-10-27 14:10:00,11.75,11.78,11.75,11.76,265600.0,8.7482,8.7706,8.7482,8.7557,265600.0
2009-10-27 14:20:00,11.76,11.78,11.76,11.76,202600.0,8.7557,8.7706,8.7557,8.7557,202600.0
2009-10-27 14:30:00,11.76,11.79,11.76,11.77,275400.0,8.7557,8.778,8.7557,8.7631,275400.0
2009-10-27 14:40:00,11.76,11.77,11.76,11.76,115800.0,8.7557,8.7631,8.7557,8.7557,115800.0
2009-10-27 14:50:00,11.76,11.79,11.76,11.78,340600.0,8.7557,8.778,8.7557,8.7706,340600.0
2009-10-27 15:00:00,11.78,11.8,11.77,11.77,301400.0,8.7706,8.7854,8.7631,8.7631,301400.0
2009-10-27 15:10:00,11.78,11.78,11.76,11.76,174000.0,8.7706,8.7706,8.7557,8.7557,174000.0
2009-10-27 15:20:00,11.76,11.77,11.75,11.75,681800.0,8.7557,8.7631,8.7482,8.7482,681800.0
2009-10-27 15:30:00,11.76,11.77,11.74,11.75,863800.0,8.7557,8.7631,8.7408,8.7482,863800.0
2009-10-27 15:40:00,11.75,11.77,11.75,11.76,569600.0,8.7482,8.7631,8.7482,8.7557,569600.0
2009-10-27 15:50:00,11.76,11.77,11.74,11.75,1388800.0,8.7557,8.7631,8.7408,8.7482,1388800.0
2009-10-28 09:30:00,11.78,11.88,11.72,11.83,584000.0,8.7706,8.845,8.7259,8.8078,584000.0
2009-10-28 09:40:00,11.84,11.9,11.81,11.87,388600.0,8.8152,8.8599,8.7929,8.8376,388600.0
2009-10-28 09:50:00,11.88,11.92,11.86,11.88,467200.0,8.845,8.8748,8.8301,8.845,467200.0
2009-10-28 10:00:00,11.87,11.87,11.81,11.83,343800.0,8.8376,8.8376,8.7929,8.8078,343800.0
2009-10-28 10:10:00,11.83,11.87,11.79,11.8,436000.0,8.8078,8.8376,8.778,8.7854,436000.0
2009-10-28 10:20:00,11.8,11.8,11.77,11.78,277200.0,8.7854,8.7854,8.7631,8.7706,277200.0
2009-10-28 10:30:00,11.78,11.8,11.77,11.8,140800.0,8.7706,8.7854,8.7631,8.7854,140800.0
2009-10-28 10:40:00,11.8,11.8,11.77,11.8,379200.0,8.7854,8.7854,8.7631,8.7854,379200.0
2009-10-28 10:50:00,11.8,11.83,11.76,11.81,657400.0,8.7854,8.8078,8.7557,8.7929,657400.0
2009-10-28 11:00:00,11.81,11.84,11.81,11.84,291600.0,8.7929,8.8152,8.7929,8.8152,291600.0
2009-10-28 11:10:00,11.84,11.85,11.81,11.85,307200.0,8.8152,8.8227,8.7929,8.8227,307200.0
2009-10-28 11:20:00,11.85,11.87,11.83,11.87,329000.0,8.8227,8.8376,8.8078,8.8376,329000.0
2009-10-28 11:30:00,11.86,11.86,11.83,11.84,194200.0,8.8301,8.8301,8.8078,8.8152,194200.0
2009-10-28 11:40:00,11.84,11.85,11.83,11.83,247600.0,8.8152,8.8227,8.8078,8.8078,247600.0
2009-10-28 11:50:00,11.83,11.85,11.83,11.83,195400.0,8.8078,8.8227,8.8078,8.8078,195400.0
2009-10-28 12:00:00,11.83,11.85,11.81,11.83,445200.0,8.8078,8.8227,8.7929,8.8078,445200.0
2009-10-28 12:10:00,11.83,11.83,11.82,11.83,110000.0,8.8078,8.8078,8.8003,8.8078,110000.0
2009-10-28 12:20:00,11.83,11.85,11.81,11.84,302800.0,8.8078,8.8227,8.7929,8.8152,302800.0
2009-10-28 12:30:00,11.84,11.85,11.83,11.83,158400.0,8.8152,8.8227,8.8078,8.8078,158400.0
2009-10-28 12:40:00,11.83,11.84,11.83,11.83,136200.0,8.8078,8.8152,8.8078,8.8078,136200.0
2009-10-28 12:50:00,11.83,11.83,11.8,11.82,400200.0,8.8078,8.8078,8.7854,8.8003,400200.0
2009-10-28 13:00:00,11.81,11.84,11.81,11.84,248800.0,8.7929,8.8152,8.7929,8.8152,248800.0
2009-10-28 13:10:00,11.84,11.85,11.83,11.83,223200.0,8.8152,8.8227,8.8078,8.8078,223200.0
2009-10-28 13:20:00,11.83,11.85,11.82,11.85,312200.0,8.8078,8.8227,8.8003,8.8227,312200.0
2009-10-28 13:30:00,11.84,11.85,11.83,11.83,162400.0,8.8152,8.8227,8.8078,8.8078,162400.0
2009-10-28 13:40:00,11.83,11.85,11.83,11.83,185600.0,8.8078,8.8227,8.8078,8.8078,185600.0
2009-10-28 13:50:00,11.83,11.84,11.82,11.83,327200.0,8.8078,8.8152,8.8003,8.8078,327200.0
2009-10-28 14:00:00,11.83,11.84,11.82,11.83,498800.0,8.8078,8.8152,8.8003,8.8078,498800.0
2009-10-28 14:10:00,11.83,11.84,11.82,11.83,238200.0,8.8078,8.8152,8.8003,8.8078,238200.0
2009-10-28 14:20:00,11.83,11.84,11.81,11.81,449200.0,8.8078,8.8152,8.7929,8.7929,449200.0
2009-10-28 14:30:00,11.81,11.83,11.8,11.81,419000.0,8.7929,8.8078,8.7854,8.7929,419000.0
2009-10-28 14:40:00,11.81,11.83,11.79,11.81,361600.0,8.7929,8.8078,8.778,8.7929,361600.0
2009-10-28 14:50:00,11.82,11.83,11.8,11.81,299200.0,8.8003,8.8078,8.7854,8.7929,299200.0
2009-10-28 15:00:00,11.8,11.81,11.79,11.8,379400.0,8.7854,8.7929,8.778,8.7854,379400.0
2009-10-28 15:10:00,11.8,11.81,11.77,11.8,356600.0,8.7854,8.7929,8.7631,8.7854,356600.0
2009-10-28 15:20:00,11.8,11.82,11.79,11.82,371400.0,8.7854,8.8003,8.778,8.8003,371400.0
2009-10-28 15:30:00,11.81,11.82,11.79,11.8,464200.0,8.7929,8.8003,8.778,8.7854,464200.0
2009-10-28 15:40:00,11.8,11.81,11.79,11.8,566800.0,8.7854,8.7929,8.778,8.7854,566800.0
2009-10-28 15:50:00,11.8,11.8,11.76,11.78,1156600.0,8.7854,8.7854,8.7557,8.7706,1156600.0
2009-10-29 09:30:00,11.85,11.86,11.77,11.83,257200.0,8.8227,8.8301,8.7631,8.8078,257200.0
2009-10-29 09:40:00,11.83,11.84,11.74,11.79,288000.0,8.8078,8.8152,8.7408,8.778,288000.0
2009-10-29 09:50:00,11.79,11.8,11.75,11.79,392800.0,8.778,8.7854,8.7482,8.778,392800.0
2009-10-29 10:00:00,11.79,11.8,11.77,11.79,312000.0,8.778,8.7854,8.7631,8.778,312000.0
2009-10-29 10:10:00,11.79,11.8,11.74,11.75,226200.0,8.778,8.7854,8.7408,8.7482,226200.0
2009-10-29 10:20:00,11.75,11.77,11.74,11.75,359800.0,8.7482,8.7631,8.7408,8.7482,359800.0
2009-10-29 10:30:00,11.76,11.76,11.71,11.72,602600.0,8.7557,8.7557,8.7184,8.7259,602600.0
2009-10-29 10:40:00,11.71,11.72,11.68,11.69,357000.0,8.7184,8.7259,8.6961,8.7035,357000.0
2009-10-29 10:50:00,11.69,11.7,11.68,11.7,459400.0,8.7035,8.711,8.6961,8.711,459400.0
2009-10-29 11:00:00,11.7,11.72,11.7,11.7,331800.0,8.711,8.7259,8.711,8.711,331800.0
2009-10-29 11:10:00,11.7,11.71,11.69,11.69,402000.0,8.711,8.7184,8.7035,8.7035,402000.0
2009-10-29 11:20:00,11.69,11.69,11.65,11.65,310200.0,8.7035,8.7035,8.6738,8.6738,310200.0
2009-10-29 11:30:00,11.65,11.69,11.65,11.67,624400.0,8.6738,8.7035,8.6738,8.6887,624400.0
2009-10-29 11:40:00,11.68,11.72,11.67,11.72,607200.0,8.6961,8.7259,8.6887,8.7259,607200.0
2009-10-29 11:50:00,11.72,11.72,11.7,11.71,277400.0,8.7259,8.7259,8.711,8.7184,277400.0
2009-10-29 12:00:00,11.72,11.72,11.7,11.7,158200.0,8.7259,8.7259,8.711,8.711,158200.0
2009-10-29 12:10:00,11.7,11.7,11.69,11.7,138800.0,8.711,8.711,8.7035,8.711,138800.0
2009-10-29 12:20:00,11.7,11.72,11.69,11.71,209000.0,8.711,8.7259,8.7035,8.7184,209000.0
2009-10-29 12:30:00,11.71,11.72,11.7,11.7,605200.0,8.7184,8.7259,8.711,8.711,605200.0
2009-10-29 12:40:00,11.7,11.74,11.7,11.72,392800.0,8.711,8.7408,8.711,8.7259,392800.0
2009-10-29 12:50:00,11.72,11.74,11.72,11.72,147600.0,8.7259,8.7408,8.7259,8.7259,147600.0
2009-10-29 13:00:00,11.73,11.73,11.72,11.73,68200.0,8.7333,8.7333,8.7259,8.7333,68200.0
2009-10-29 13:10:00,11.72,11.73,11.72,11.72,176800.0,8.7259,8.7333,8.7259,8.7259,176800.0
2009-10-29 13:20:00,11.72,11.72,11.7,11.72,190800.0,8.7259,8.7259,8.711,8.7259,190800.0
2009-10-29 13:30:00,11.72,11.72,11.7,11.7,259400.0,8.7259,8.7259,8.711,8.711,259400.0
2009-10-29 13:40:00,11.7,11.72,11.7,11.7,224000.0,8.711,8.7259,8.711,8.711,224000.0
2009-10-29 13:50:00,11.7,11.72,11.7,11.7,299800.0,8.711,8.7259,8.711,8.711,299800.0
2009-10-29 14:00:00,11.7,11.71,11.67,11.68,525000.0,8.711,8.7184,8.6887,8.6961,525000.0
2009-10-29 14:10:00,11.68,11.71,11.67,11.7,371600.0,8.6961,8.7184,8.6887,8.711,371600.0
2009-10-29 14:20:00,11.7,11.71,11.7,11.71,212400.0,8.711,8.7184,8.711,8.7184,212400.0
2009-10-29 14:30:00,11.71,11.71,11.7,11.71,111400.0,8.7184,8.7184,8.711,8.7184,111400.0
2009-10-29 14:40:00,11.71,11.72,11.71,11.71,322400.0,8.7184,8.7259,8.7184,8.7184,322400.0
2009-10-29 14:50:00,11.71,11.72,11.7,11.72,401600.0,8.7184,8.7259,8.711,8.7259,401600.0
2009-10-29 15:00:00,11.72,11.76,11.71,11.76,493800.0,8.7259,8.7557,8.7184,8.7557,493800.0
2009-10-29 15:10:00,11.76,11.77,11.76,11.76,304200.0,8.7557,8.7631,8.7557,8.7557,304200.0
2009-10-29 15:20:00,11.76,11.77,11.74,11.76,254000.0,8.7557,8.7631,8.7408,8.7557,254000.0
2009-10-29 15:30:00,11.77,11.78,11.76,11.76,554400.0,8.7631,8.7706,8.7557,8.7557,554400.0
2009-10-29 15:40:00,11.76,11.77,11.74,11.75,447800.0,8.7557,8.7631,8.7408,8.7482,447800.0
2009-10-29 15:50:00,11.74,11.75,11.74,11.75,1009400.0,8.7408,8.7482,8.7408,8.7482,1009400.0
2009-10-30 09:30:00,11.77,11.79,11.69,11.79,384400.0,8.7631,8.778,8.7035,8.778,384400.0
2009-10-30 09:40:00,11.79,11.83,11.76,11.77,626600.0,8.778,8.8078,8.7557,8.7631,626600.0
2009-10-30 09:50:00,11.77,11.77,11.72,11.75,264600.0,8.7631,8.7631,8.7259,8.7482,264600.0
2009-10-30 10:00:00,11.74,11.78,11.74,11.76,274200.0,8.7408,8.7706,8.7408,8.7557,274200.0
2009-10-30 10:10:00,11.76,11.79,11.74,11.79,291000.0,8.7557,8.778,8.7408,8.778,291000.0
2009-10-30 10:20:00,11.78,11.79,11.76,11.78,324800.0,8.7706,8.778,8.7557,8.7706,324800.0
2009-10-30 10:30:00,11.78,11.79,11.73,11.75,322600.0,8.7706,8.778,8.7333,8.7482,322600.0
2009-10-30 10:40:00,11.74,11.79,11.74,11.76,265400.0,8.7408,8.778,8.7408,8.7557,265400.0
2009-10-30 10:50:00,11.76,11.76,11.75,11.75,76800.0,8.7557,8.7557,8.7482,8.7482,76800.0
2009-10-30 11:00:00,11.75,11.76,11.74,11.76,159000.0,8.7482,8.7557,8.7408,8.7557,159000.0
2009-10-30 11:10:00,11.76,11.77,11.72,11.73,241200.0,8.7557,8.7631,8.7259,8.7333,241200.0
2009-10-30 11:20:00,11.74,11.75,11.73,11.74,760400.0,8.7408,8.7482,8.7333,8.7408,760400.0
2009-10-30 11:30:00,11.75,11.77,11.72,11.73,517200.0,8.7482,8.7631,8.7259,8.7333,517200.0
2009-10-30 11:40:00,11.74,11.74,11.72,11.74,469800.0,8.7408,8.7408,8.7259,8.7408,469800.0
2009-10-30 11:50:00,11.74,11.75,11.68,11.7,369400.0,8.7408,8.7482,8.6961,8.711,369400.0
2009-10-30 12:00:00,11.7,11.7,11.67,11.69,255000.0,8.711,8.711,8.6887,8.7035,255000.0
2009-10-30 12:10:00,11.7,11.7,11.67,11.67,239400.0,8.711,8.711,8.6887,8.6887,239400.0
2009-10-30 12:20:00,11.67,11.7,11.63,11.67,536800.0,8.6887,8.711,8.6589,8.6887,536800.0
2009-10-30 12:30:00,11.67,11.71,11.67,11.7,265800.0,8.6887,8.7184,8.6887,8.711,265800.0
2009-10-30 12:40:00,11.7,11.7,11.63,11.65,244200.0,8.711,8.711,8.6589,8.6738,244200.0
2009-10-30 12:50:00,11.65,11.68,11.64,11.65,240600.0,8.6738,8.6961,8.6663,8.6738,240600.0
2009-10-30 13:00:00,11.65,11.72,11.65,11.7,362200.0,8.6738,8.7259,8.6738,8.711,362200.0
2009-10-30 13:10:00,11.7,11.72,11.68,11.7,781000.0,8.711,8.7259,8.6961,8.711,781000.0
2009-10-30 13:20:00,11.7,11.7,11.65,11.68,175200.0,8.711,8.711,8.6738,8.6961,175200.0
2009-10-30 13:30:00,11.68,11.69,11.64,11.67,270600.0,8.6961,8.7035,8.6663,8.6887,270600.0
2009-10-30 13:40:00,11.67,11.69,11.66,11.68,263400.0,8.6887,8.7035,8.6812,8.6961,263400.0
2009-10-30 13:50:00,11.68,11.68,11.64,11.64,250600.0,8.6961,8.6961,8.6663,8.6663,250600.0
2009-10-30 14:00:00,11.65,11.7,11.65,11.69,254000.0,8.6738,8.711,8.6738,8.7035,254000.0
2009-10-30 14:10:00,11.69,11.7,11.68,11.69,690000.0,8.7035,8.711,8.6961,8.7035,690000.0
2009-10-30 14:20:00,11.68,11.7,11.67,11.68,366800.0,8.6961,8.711,8.6887,8.6961,366800.0
2009-10-30 14:30:00,11.68,11.69,11.63,11.66,635600.0,8.6961,8.7035,8.6589,8.6812,635600.0
2009-10-30 14:40:00,11.65,11.66,11.63,11.65,392800.0,8.6738,8.6812,8.6589,8.6738,392800.0
2009-10-30 14:50:00,11.64,11.65,11.62,11.65,292400.0,8.6663,8.6738,8.6514,8.6738,292400.0
2009-10-30 15:00:00,11.65,11.65,11.61,11.63,384200.0,8.6738,8.6738,8.644,8.6589,384200.0
2009-10-30 15:10:00,11.62,11.65,11.62,11.63,460200.0,8.6514,8.6738,8.6514,8.6589,460200.0
2009-10-30 15:20:00,11.62,11.66,11.62,11.65,454600.0,8.6514,8.6812,8.6514,8.6738,454600.0
2009-10-30 15:30:00,11.65,11.67,11.64,11.65,455400.0,8.6738,8.6887,8.6663,8.6738,455400.0
2009-10-30 15:40:00,11.65,11.66,11.63,11.66,489000.0,8.6738,8.6812,8.6589,8.6812,489000.0
2009-10-30 15:50:00,11.65,11.66,11.56,11.56,2215000.0,8.6738,8.6812,8.6068,8.6068,2215000.0
2009-11-02 09:30:00,11.63,11.63,11.55,11.59,288800.0,8.6589,8.6589,8.5993,8.6291,288800.0
2009-11-02 09:40:00,11.59,11.59,11.55,11.57,350200.0,8.6291,8.6291,8.5993,8.6142,350200.0
2009-11-02 09:50:00,11.58,11.63,11.56,11.56,325600.0,8.6216,8.6589,8.6068,8.6068,325600.0
2009-11-02 10:00:00,11.59,11.65,11.59,11.6,606200.0,8.6291,8.6738,8.6291,8.6365,606200.0
2009-11-02 10:10:00,11.6,11.62,11.59,11.62,296800.0,8.6365,8.6514,8.6291,8.6514,296800.0
2009-11-02 10:20:00,11.62,11.67,11.59,11.65,452600.0,8.6514,8.6887,8.6291,8.6738,452600.0
2009-11-02 10:30:00,11.66,11.68,11.61,11.62,500600.0,8.6812,8.6961,8.644,8.6514,500600.0
2009-11-02 10:40:00,11.62,11.63,11.57,11.59,606800.0,8.6514,8.6589,8.6142,8.6291,606800.0
2009-11-02 10:50:00,11.59,11.6,11.55,11.56,441200.0,8.6291,8.6365,8.5993,8.6068,441200.0
2009-11-02 11:00:00,11.56,11.6,11.54,11.58,534000.0,8.6068,8.6365,8.5919,8.6216,534000.0
2009-11-02 11:10:00,11.58,11.6,11.56,11.58,427400.0,8.6216,8.6365,8.6068,8.6216,427400.0
2009-11-02 11:20:00,11.58,11.6,11.55,11.55,376800.0,8.6216,8.6365,8.5993,8.5993,376800.0
2009-11-02 11:30:00,11.55,11.55,11.53,11.53,219800.0,8.5993,8.5993,8.5844,8.5844,219800.0
2009-11-02 11:40:00,11.53,11.54,11.53,11.53,210600.0,8.5844,8.5919,8.5844,8.5844,210600.0
2009-11-02 11:50:00,11.54,11.59,11.53,11.57,229600.0,8.5919,8.6291,8.5844,8.6142,229600.0
2009-11-02 12:00:00,11.58,11.6,11.57,11.6,344800.0,8.6216,8.6365,8.6142,8.6365,344800.0
2009-11-02 12:10:00,11.6,11.6,11.56,11.58,282400.0,8.6365,8.6365,8.6068,8.6216,282400.0
2009-11-02 12:20:00,11.58,11.59,11.56,11.58,266200.0,8.6216,8.6291,8.6068,8.6216,266200.0
2009-11-02 12:30:00,11.58,11.6,11.58,11.6,245800.0,8.6216,8.6365,8.6216,8.6365,245800.0
2009-11-02 12:40:00,11.59,11.6,11.56,11.57,264400.0,8.6291,8.6365,8.6068,8.6142,264400.0
2009-11-02 12:50:00,11.57,11.58,11.52,11.53,461200.0,8.6142,8.6216,8.577,8.5844,461200.0
2009-11-02 13:00:00,11.53,11.56,11.52,11.56,204000.0,8.5844,8.6068,8.577,8.6068,204000.0
2009-11-02 13:10:00,11.56,11.58,11.55,11.56,221400.0,8.6068,8.6216,8.5993,8.6068,221400.0
2009-11-02 13:20:00,11.56,11.57,11.53,11.54,172800.0,8.6068,8.6142,8.5844,8.5919,172800.0
2009-11-02 13:30:00,11.54,11.54,11.51,11.51,202600.0,8.5919,8.5919,8.5695,8.5695,202600.0
2009-11-02 13:40:00,11.51,11.53,11.51,11.52,146600.0,8.5695,8.5844,8.5695,8.577,146600.0
2009-11-02 13:50:00,11.52,11.52,11.47,11.47,382200.0,8.577,8.577,8.5398,8.5398,382200.0
2009-11-02 14:00:00,11.48,11.5,11.47,11.47,321600.0,8.5472,8.5621,8.5398,8.5398,321600.0
2009-11-02 14:10:00,11.48,11.52,11.47,11.49,249200.0,8.5472,8.577,8.5398,8.5546,249200.0
2009-11-02 14:20:00,11.49,11.54,11.49,11.52,231200.0,8.5546,8.5919,8.5546,8.577,231200.0
2009-11-02 14:30:00,11.53,11.54,11.52,11.52,277000.0,8.5844,8.5919,8.577,8.577,277000.0
2009-11-02 14:40:00,11.52,11.54,11.52,11.53,182400.0,8.577,8.5919,8.577,8.5844,182400.0
2009-11-02 14:50:00,11.52,11.53,11.48,11.51,258000.0,8.577,8.5844,8.5472,8.5695,258000.0
2009-11-02 15:00:00,11.51,11.55,11.51,11.55,302800.0,8.5695,8.5993,8.5695,8.5993,302800.0
2009-11-02 15:10:00,11.55,11.56,11.53,11.53,353400.0,8.5993,8.6068,8.5844,8.5844,353400.0
2009-11-02 15:20:00,11.53,11.55,11.52,11.55,323800.0,8.5844,8.5993,8.577,8.5993,323800.0
2009-11-02 15:30:00,11.55,11.56,11.55,11.56,252800.0,8.5993,8.6068,8.5993,8.6068,252800.0
2009-11-02 15:40:00,11.56,11.58,11.56,11.56,448000.0,8.6068,8.6216,8.6068,8.6068,448000.0
2009-11-02 15:50:00,11.56,11.58,11.56,11.58,765600.0,8.6068,8.6216,8.6068,8.6216,765600.0
2009-11-03 09:30:00,11.54,11.6,11.47,11.57,434800.0,8.5919,8.6365,8.5398,8.6142,434800.0
2009-11-03 09:40:00,11.57,11.63,11.56,11.58,690800.0,8.6142,8.6589,8.6068,8.6216,690800.0
2009-11-03 09:50:00,11.58,11.6,11.56,11.57,309200.0,8.6216,8.6365,8.6068,8.6142,309200.0
2009-11-03 10:00:00,11.56,11.58,11.52,11.54,453400.0,8.6068,8.6216,8.577,8.5919,453400.0
2009-11-03 10:10:00,11.54,11.56,11.5,11.52,252600.0,8.5919,8.6068,8.5621,8.577,252600.0
2009-11-03 10:20:00,11.52,11.52,11.45,11.45,309400.0,8.577,8.577,8.5249,8.5249,309400.0
2009-11-03 10:30:00,11.45,11.52,11.45,11.47,220400.0,8.5249,8.577,8.5249,8.5398,220400.0
2009-11-03 10:40:00,11.47,11.55,11.47,11.54,175400.0,8.5398,8.5993,8.5398,8.5919,175400.0
2009-11-03 10:50:00,11.54,11.55,11.5,11.51,167600.0,8.5919,8.5993,8.5621,8.5695,167600.0
2009-11-03 11:00:00,11.51,11.52,11.46,11.46,433800.0,8.5695,8.577,8.5323,8.5323,433800.0
2009-11-03 11:10:00,11.46,11.49,11.45,11.47,172800.0,8.5323,8.5546,8.5249,8.5398,172800.0
2009-11-03 11:20:00,11.47,11.47,11.45,11.46,210200.0,8.5398,8.5398,8.5249,8.5323,210200.0
2009-11-03 11:30:00,11.46,11.46,11.42,11.44,261600.0,8.5323,8.5323,8.5025,8.5174,261600.0
2009-11-03 11:40:00,11.44,11.46,11.43,11.46,138000.0,8.5174,8.5323,8.51,8.5323,138000.0
2009-11-03 11:50:00,11.45,11.46,11.43,11.44,235800.0,8.5249,8.5323,8.51,8.5174,235800.0
2009-11-03 12:00:00,11.44,11.46,11.43,11.45,186200.0,8.5174,8.5323,8.51,8.5249,186200.0
2009-11-03 12:10:00,11.45,11.45,11.4,11.4,194400.0,8.5249,8.5249,8.4876,8.4876,194400.0
2009-11-03 12:20:00,11.41,11.45,11.4,11.44,342600.0,8.4951,8.5249,8.4876,8.5174,342600.0
2009-11-03 12:30:00,11.44,11.49,11.43,11.47,285800.0,8.5174,8.5546,8.51,8.5398,285800.0
2009-11-03 12:40:00,11.47,11.49,11.46,11.46,250400.0,8.5398,8.5546,8.5323,8.5323,250400.0
2009-11-03 12:50:00,11.46,11.47,11.44,11.45,287400.0,8.5323,8.5398,8.5174,8.5249,287400.0
2009-11-03 13:00:00,11.45,11.45,11.42,11.44,299600.0,8.5249,8.5249,8.5025,8.5174,299600.0
2009-11-03 13:10:00,11.44,11.46,11.43,11.45,158200.0,8.5174,8.5323,8.51,8.5249,158200.0
2009-11-03 13:20:00,11.45,11.46,11.43,11.45,162000.0,8.5249,8.5323,8.51,8.5249,162000.0
2009-11-03 13:30:00,11.45,11.46,11.44,11.45,361800.0,8.5249,8.5323,8.5174,8.5249,361800.0
2009-11-03 13:40:00,11.45,11.45,11.43,11.45,177400.0,8.5249,8.5249,8.51,8.5249,177400.0
2009-11-03 13:50:00,11.45,11.5,11.44,11.5,406400.0,8.5249,8.5621,8.5174,8.5621,406400.0
2009-11-03 14:00:00,11.49,11.51,11.49,11.51,145200.0,8.5546,8.5695,8.5546,8.5695,145200.0
2009-11-03 14:10:00,11.51,11.51,11.49,11.5,183400.0,8.5695,8.5695,8.5546,8.5621,183400.0
2009-11-03 14:20:00,11.5,11.52,11.5,11.51,199800.0,8.5621,8.577,8.5621,8.5695,199800.0
2009-11-03 14:30:00,11.51,11.53,11.47,11.47,203600.0,8.5695,8.5844,8.5398,8.5398,203600.0
2009-11-03 14:40:00,11.48,11.49,11.47,11.48,177400.0,8.5472,8.5546,8.5398,8.5472,177400.0
2009-11-03 14:50:00,11.48,11.48,11.43,11.45,218400.0,8.5472,8.5472,8.51,8.5249,218400.0
2009-11-03 15:00:00,11.45,11.47,11.44,11.46,224200.0,8.5249,8.5398,8.5174,8.5323,224200.0
2009-11-03 15:10:00,11.47,11.47,11.45,11.46,224400.0,8.5398,8.5398,8.5249,8.5323,224400.0
2009-11-03 15:20:00,11.46,11.47,11.45,11.46,278800.0,8.5323,8.5398,8.5249,8.5323,278800.0
2009-11-03 15:30:00,11.46,11.5,11.46,11.49,538600.0,8.5323,8.5621,8.5323,8.5546,538600.0
2009-11-03 15:40:00,11.5,11.56,11.49,11.54,1395400.0,8.5621,8.6068,8.5546,8.5919,1395400.0
2009-11-03 15:50:00,11.53,11.56,11.53,11.56,1967800.0,8.5844,8.6068,8.5844,8.6068,1967800.0
2009-11-04 09:30:00,11.56,11.63,11.54,11.54,662000.0,8.6068,8.6589,8.5919,8.5919,662000.0
2009-11-04 09:40:00,11.54,11.57,11.54,11.55,370800.0,8.5919,8.6142,8.5919,8.5993,370800.0
2009-11-04 09:50:00,11.55,11.56,11.53,11.55,154600.0,8.5993,8.6068,8.5844,8.5993,154600.0
2009-11-04 10:00:00,11.55,11.58,11.52,11.56,897400.0,8.5993,8.6216,8.577,8.6068,897400.0
2009-11-04 10:10:00,11.56,11.6,11.55,11.6,236000.0,8.6068,8.6365,8.5993,8.6365,236000.0
2009-11-04 10:20:00,11.6,11.62,11.58,11.58,252200.0,8.6365,8.6514,8.6216,8.6216,252200.0
2009-11-04 10:30:00,11.59,11.61,11.58,11.58,238200.0,8.6291,8.644,8.6216,8.6216,238200.0
2009-11-04 10:40:00,11.58,11.58,11.53,11.55,360200.0,8.6216,8.6216,8.5844,8.5993,360200.0
2009-11-04 10:50:00,11.55,11.55,11.52,11.54,279000.0,8.5993,8.5993,8.577,8.5919,279000.0
2009-11-04 11:00:00,11.54,11.54,11.51,11.53,537600.0,8.5919,8.5919,8.5695,8.5844,537600.0
2009-11-04 11:10:00,11.53,11.55,11.52,11.55,72600.0,8.5844,8.5993,8.577,8.5993,72600.0
2009-11-04 11:20:00,11.55,11.56,11.55,11.56,78000.0,8.5993,8.6068,8.5993,8.6068,78000.0
2009-11-04 11:30:00,11.56,11.57,11.55,11.57,72600.0,8.6068,8.6142,8.5993,8.6142,72600.0
2009-11-04 11:40:00,11.57,11.6,11.56,11.6,131400.0,8.6142,8.6365,8.6068,8.6365,131400.0
2009-11-04 11:50:00,11.6,11.61,11.6,11.61,139400.0,8.6365,8.644,8.6365,8.644,139400.0
2009-11-04 12:00:00,11.61,11.63,11.61,11.63,210800.0,8.644,8.6589,8.644,8.6589,210800.0
2009-11-04 12:10:00,11.63,11.64,11.61,11.63,451800.0,8.6589,8.6663,8.644,8.6589,451800.0
2009-11-04 12:20:00,11.63,11.63,11.62,11.63,88000.0,8.6589,8.6589,8.6514,8.6589,88000.0
2009-11-04 12:30:00,11.63,11.63,11.62,11.63,68400.0,8.6589,8.6589,8.6514,8.6589,68400.0
2009-11-04 12:40:00,11.63,11.64,11.63,11.64,61800.0,8.6589,8.6663,8.6589,8.6663,61800.0
2009-11-04 12:50:00,11.64,11.65,11.63,11.65,54000.0,8.6663,8.6738,8.6589,8.6738,54000.0
2009-11-04 13:00:00,11.65,11.66,11.63,11.66,301800.0,8.6738,8.6812,8.6589,8.6812,301800.0
2009-11-04 13:10:00,11.66,11.66,11.61,11.62,125000.0,8.6812,8.6812,8.644,8.6514,125000.0
2009-11-04 13:20:00,11.62,11.62,11.6,11.61,135800.0,8.6514,8.6514,8.6365,8.644,135800.0
2009-11-04 13:30:00,11.61,11.63,11.61,11.62,113000.0,8.644,8.6589,8.644,8.6514,113000.0
2009-11-04 13:40:00,11.62,11.63,11.61,11.61,65200.0,8.6514,8.6589,8.644,8.644,65200.0
2009-11-04 13:50:00,11.61,11.62,11.6,11.61,95400.0,8.644,8.6514,8.6365,8.644,95400.0
2009-11-04 14:00:00,11.61,11.62,11.6,11.62,59000.0,8.644,8.6514,8.6365,8.6514,59000.0
2009-11-04 14:10:00,11.62,11.66,11.56,11.58,319200.0,8.6514,8.6812,8.6068,8.6216,319200.0
2009-11-04 14:20:00,11.58,11.63,11.57,11.58,447600.0,8.6216,8.6589,8.6142,8.6216,447600.0
2009-11-04 14:30:00,11.58,11.63,11.56,11.63,499400.0,8.6216,8.6589,8.6068,8.6589,499400.0
2009-11-04 14:40:00,11.63,11.65,11.61,11.63,423000.0,8.6589,8.6738,8.644,8.6589,423000.0
2009-11-04 14:50:00,11.63,11.63,11.61,11.62,187200.0,8.6589,8.6589,8.644,8.6514,187200.0
2009-11-04 15:00:00,11.62,11.63,11.6,11.62,241200.0,8.6514,8.6589,8.6365,8.6514,241200.0
2009-11-04 15:10:00,11.62,11.63,11.61,11.63,253200.0,8.6514,8.6589,8.644,8.6589,253200.0
2009-11-04 15:20:00,11.63,11.63,11.6,11.61,175600.0,8.6589,8.6589,8.6365,8.644,175600.0
2009-11-04 15:30:00,11.61,11.61,11.55,11.58,395000.0,8.644,8.644,8.5993,8.6216,395000.0
2009-11-04 15:40:00,11.58,11.59,11.54,11.55,513800.0,8.6216,8.6291,8.5919,8.5993,513800.0
2009-11-04 15:50:00,11.55,11.56,11.52,11.54,567000.0,8.5993,8.6068,8.577,8.5919,567000.0
2009-11-05 09:30:00,11.58,11.63,11.56,11.58,655800.0,8.6216,8.6589,8.6068,8.6216,655800.0
2009-11-05 09:40:00,11.58,11.65,11.57,11.65,346400.0,8.6216,8.6738,8.6142,8.6738,346400.0
2009-11-05 09:50:00,11.65,11.67,11.64,11.65,247600.0,8.6738,8.6887,8.6663,8.6738,247600.0
2009-11-05 10:00:00,11.66,11.69,11.62,11.62,396000.0,8.6812,8.7035,8.6514,8.6514,396000.0
2009-11-05 10:10:00,11.63,11.63,11.6,11.6,248200.0,8.6589,8.6589,8.6365,8.6365,248200.0
2009-11-05 10:20:00,11.6,11.62,11.59,11.59,202800.0,8.6365,8.6514,8.6291,8.6291,202800.0
2009-11-05 10:30:00,11.6,11.61,11.56,11.61,539000.0,8.6365,8.644,8.6068,8.644,539000.0
2009-11-05 10:40:00,11.61,11.63,11.59,11.63,420600.0,8.644,8.6589,8.6291,8.6589,420600.0
2009-11-05 10:50:00,11.63,11.63,11.61,11.61,175600.0,8.6589,8.6589,8.644,8.644,175600.0
2009-11-05 11:00:00,11.61,11.62,11.6,11.62,320400.0,8.644,8.6514,8.6365,8.6514,320400.0
2009-11-05 11:10:00,11.62,11.64,11.61,11.62,153000.0,8.6514,8.6663,8.644,8.6514,153000.0
2009-11-05 11:20:00,11.62,11.63,11.61,11.62,102400.0,8.6514,8.6589,8.644,8.6514,102400.0
2009-11-05 11:30:00,11.62,11.65,11.62,11.64,123200.0,8.6514,8.6738,8.6514,8.6663,123200.0
2009-11-05 11:40:00,11.64,11.64,11.6,11.6,125800.0,8.6663,8.6663,8.6365,8.6365,125800.0
2009-11-05 11:50:00,11.61,11.61,11.59,11.59,203800.0,8.644,8.644,8.6291,8.6291,203800.0
2009-11-05 12:00:00,11.59,11.61,11.58,11.59,151400.0,8.6291,8.644,8.6216,8.6291,151400.0
2009-11-05 12:10:00,11.58,11.6,11.58,11.6,81800.0,8.6216,8.6365,8.6216,8.6365,81800.0
2009-11-05 12:20:00,11.6,11.6,11.57,11.57,132400.0,8.6365,8.6365,8.6142,8.6142,132400.0
2009-11-05 12:30:00,11.58,11.6,11.57,11.6,173400.0,8.6216,8.6365,8.6142,8.6365,173400.0
2009-11-05 12:40:00,11.6,11.63,11.6,11.63,101200.0,8.6365,8.6589,8.6365,8.6589,101200.0
2009-11-05 12:50:00,11.63,11.63,11.6,11.61,176800.0,8.6589,8.6589,8.6365,8.644,176800.0
2009-11-05 13:00:00,11.61,11.63,11.6,11.62,133200.0,8.644,8.6589,8.6365,8.6514,133200.0
2009-11-05 13:10:00,11.62,11.62,11.58,11.62,197600.0,8.6514,8.6514,8.6216,8.6514,197600.0
2009-11-05 13:20:00,11.62,11.63,11.59,11.6,93000.0,8.6514,8.6589,8.6291,8.6365,93000.0
2009-11-05 13:30:00,11.6,11.62,11.6,11.62,166000.0,8.6365,8.6514,8.6365,8.6514,166000.0
2009-11-05 13:40:00,11.61,11.63,11.6,11.6,127200.0,8.644,8.6589,8.6365,8.6365,127200.0
2009-11-05 13:50:00,11.6,11.61,11.59,11.6,246200.0,8.6365,8.644,8.6291,8.6365,246200.0
2009-11-05 14:00:00,11.6,11.6,11.58,11.59,103000.0,8.6365,8.6365,8.6216,8.6291,103000.0
2009-11-05 14:10:00,11.59,11.6,11.58,11.6,144200.0,8.6291,8.6365,8.6216,8.6365,144200.0
2009-11-05 14:20:00,11.6,11.6,11.56,11.58,304400.0,8.6365,8.6365,8.6068,8.6216,304400.0
2009-11-05 14:30:00,11.58,11.6,11.58,11.58,96600.0,8.6216,8.6365,8.6216,8.6216,96600.0
2009-11-05 14:40:00,11.58,11.62,11.58,11.62,139200.0,8.6216,8.6514,8.6216,8.6514,139200.0
2009-11-05 14:50:00,11.62,11.63,11.61,11.63,180800.0,8.6514,8.6589,8.644,8.6589,180800.0
2009-11-05 15:00:00,11.63,11.63,11.62,11.63,193000.0,8.6589,8.6589,8.6514,8.6589,193000.0
2009-11-05 15:10:00,11.63,11.65,11.63,11.64,133200.0,8.6589,8.6738,8.6589,8.6663,133200.0
2009-11-05 15:20:00,11.64,11.65,11.62,11.63,217400.0,8.6663,8.6738,8.6514,8.6589,217400.0
2009-11-05 15:30:00,11.63,11.64,11.62,11.64,205800.0,8.6589,8.6663,8.6514,8.6663,205800.0
2009-11-05 15:40:00,11.64,11.65,11.63,11.64,413000.0,8.6663,8.6738,8.6589,8.6663,413000.0
2009-11-05 15:50:00,11.64,11.67,11.63,11.67,688200.0,8.6663,8.6887,8.6589,8.6887,688200.0
2009-11-06 09:30:00,11.64,11.66,11.6,11.62,376000.0,8.6663,8.6812,8.6365,8.6514,376000.0
2009-11-06 09:40:00,11.62,11.66,11.62,11.63,295400.0,8.6514,8.6812,8.6514,8.6589,295400.0
2009-11-06 09:50:00,11.63,11.63,11.6,11.6,355000.0,8.6589,8.6589,8.6365,8.6365,355000.0
2009-11-06 10:00:00,11.6,11.61,11.58,11.6,387200.0,8.6365,8.644,8.6216,8.6365,387200.0
2009-11-06 10:10:00,11.61,11.61,11.58,11.58,181200.0,8.644,8.644,8.6216,8.6216,181200.0
2009-11-06 10:20:00,11.59,11.59,11.58,11.59,200200.0,8.6291,8.6291,8.6216,8.6291,200200.0
2009-11-06 10:30:00,11.59,11.59,11.58,11.59,364000.0,8.6291,8.6291,8.6216,8.6291,364000.0
2009-11-06 10:40:00,11.59,11.61,11.57,11.6,367200.0,8.6291,8.644,8.6142,8.6365,367200.0
2009-11-06 10:50:00,11.6,11.6,11.59,11.59,196600.0,8.6365,8.6365,8.6291,8.6291,196600.0
2009-11-06 11:00:00,11.59,11.6,11.58,11.59,272000.0,8.6291,8.6365,8.6216,8.6291,272000.0
2009-11-06 11:10:00,11.59,11.59,11.56,11.56,295400.0,8.6291,8.6291,8.6068,8.6068,295400.0
2009-11-06 11:20:00,11.57,11.6,11.55,11.58,529000.0,8.6142,8.6365,8.5993,8.6216,529000.0
2009-11-06 11:30:00,11.58,11.59,11.56,11.57,330600.0,8.6216,8.6291,8.6068,8.6142,330600.0
2009-11-06 11:40:00,11.57,11.59,11.57,11.58,147200.0,8.6142,8.6291,8.6142,8.6216,147200.0
2009-11-06 11:50:00,11.58,11.61,11.58,11.59,302400.0,8.6216,8.644,8.6216,8.6291,302400.0
2009-11-06 12:00:00,11.59,11.6,11.58,11.6,131000.0,8.6291,8.6365,8.6216,8.6365,131000.0
2009-11-06 12:10:00,11.6,11.63,11.6,11.63,161000.0,8.6365,8.6589,8.6365,8.6589,161000.0
2009-11-06 12:20:00,11.63,11.64,11.62,11.64,135200.0,8.6589,8.6663,8.6514,8.6663,135200.0
2009-11-06 12:30:00,11.64,11.66,11.63,11.65,159800.0,8.6663,8.6812,8.6589,8.6738,159800.0
2009-11-06 12:40:00,11.65,11.65,11.63,11.63,134200.0,8.6738,8.6738,8.6589,8.6589,134200.0
2009-11-06 12:50:00,11.63,11.63,11.61,11.62,251600.0,8.6589,8.6589,8.644,8.6514,251600.0
2009-11-06 13:00:00,11.62,11.64,11.62,11.63,225600.0,8.6514,8.6663,8.6514,8.6589,225600.0
2009-11-06 13:10:00,11.63,11.65,11.63,11.65,158400.0,8.6589,8.6738,8.6589,8.6738,158400.0
2009-11-06 13:20:00,11.65,11.67,11.65,11.66,213200.0,8.6738,8.6887,8.6738,8.6812,213200.0
2009-11-06 13:30:00,11.66,11.68,11.65,11.68,204400.0,8.6812,8.6961,8.6738,8.6961,204400.0
2009-11-06 13:40:00,11.68,11.68,11.67,11.67,90200.0,8.6961,8.6961,8.6887,8.6887,90200.0
2009-11-06 13:50:00,11.67,11.69,11.65,11.67,259200.0,8.6887,8.7035,8.6738,8.6887,259200.0
2009-11-06 14:00:00,11.67,11.67,11.65,11.67,152000.0,8.6887,8.6887,8.6738,8.6887,152000.0
2009-11-06 14:10:00,11.67,11.68,11.67,11.68,44000.0,8.6887,8.6961,8.6887,8.6961,44000.0
2009-11-06 14:20:00,11.68,11.68,11.65,11.66,200400.0,8.6961,8.6961,8.6738,8.6812,200400.0
2009-11-06 14:30:00,11.66,11.66,11.65,11.65,57000.0,8.6812,8.6812,8.6738,8.6738,57000.0
2009-11-06 14:40:00,11.65,11.65,11.63,11.63,85200.0,8.6738,8.6738,8.6589,8.6589,85200.0
2009-11-06 14:50:00,11.63,11.64,11.63,11.63,145800.0,8.6589,8.6663,8.6589,8.6589,145800.0
2009-11-06 15:00:00,11.63,11.63,11.61,11.62,143000.0,8.6589,8.6589,8.644,8.6514,143000.0
2009-11-06 15:10:00,11.62,11.63,11.62,11.62,146000.0,8.6514,8.6589,8.6514,8.6514,146000.0
2009-11-06 15:20:00,11.62,11.63,11.61,11.63,214400.0,8.6514,8.6589,8.644,8.6589,214400.0
2009-11-06 15:30:00,11.63,11.67,11.63,11.65,415400.0,8.6589,8.6887,8.6589,8.6738,415400.0
2009-11-06 15:40:00,11.65,11.67,11.65,11.65,383800.0,8.6738,8.6887,8.6738,8.6738,383800.0
2009-11-06 15:50:00,11.65,11.66,11.63,11.64,1169400.0,8.6738,8.6812,8.6589,8.6663,1169400.0
2009-11-09 09:30:00,11.62,11.72,11.62,11.72,299600.0,8.6514,8.7259,8.6514,8.7259,299600.0
2009-11-09 09:40:00,11.72,11.72,11.69,11.69,356000.0,8.7259,8.7259,8.7035,8.7035,356000.0
2009-11-09 09:50:00,11.69,11.72,11.69,11.7,394200.0,8.7035,8.7259,8.7035,8.711,394200.0
2009-11-09 10:00:00,11.7,11.72,11.7,11.71,203800.0,8.711,8.7259,8.711,8.7184,203800.0
2009-11-09 10:10:00,11.71,11.72,11.68,11.72,347400.0,8.7184,8.7259,8.6961,8.7259,347400.0
2009-11-09 10:20:00,11.72,11.74,11.7,11.72,239200.0,8.7259,8.7408,8.711,8.7259,239200.0
2009-11-09 10:30:00,11.72,11.72,11.7,11.71,319000.0,8.7259,8.7259,8.711,8.7184,319000.0
2009-11-09 10:40:00,11.71,11.74,11.7,11.74,157800.0,8.7184,8.7408,8.711,8.7408,157800.0
2009-11-09 10:50:00,11.74,11.75,11.72,11.74,149600.0,8.7408,8.7482,8.7259,8.7408,149600.0
2009-11-09 11:00:00,11.74,11.74,11.71,11.74,266400.0,8.7408,8.7408,8.7184,8.7408,266400.0
2009-11-09 11:10:00,11.74,11.77,11.73,11.76,165000.0,8.7408,8.7631,8.7333,8.7557,165000.0
2009-11-09 11:20:00,11.76,11.76,11.74,11.76,131600.0,8.7557,8.7557,8.7408,8.7557,131600.0
2009-11-09 11:30:00,11.77,11.77,11.74,11.76,143800.0,8.7631,8.7631,8.7408,8.7557,143800.0
2009-11-09 11:40:00,11.76,11.78,11.75,11.77,198200.0,8.7557,8.7706,8.7482,8.7631,198200.0
2009-11-09 11:50:00,11.77,11.78,11.77,11.77,84400.0,8.7631,8.7706,8.7631,8.7631,84400.0
2009-11-09 12:00:00,11.77,11.79,11.77,11.79,203200.0,8.7631,8.778,8.7631,8.778,203200.0
2009-11-09 12:10:00,11.78,11.79,11.76,11.78,189800.0,8.7706,8.778,8.7557,8.7706,189800.0
2009-11-09 12:20:00,11.78,11.78,11.77,11.77,117600.0,8.7706,8.7706,8.7631,8.7631,117600.0
2009-11-09 12:30:00,11.77,11.78,11.76,11.76,123000.0,8.7631,8.7706,8.7557,8.7557,123000.0
2009-11-09 12:40:00,11.77,11.79,11.76,11.76,130000.0,8.7631,8.778,8.7557,8.7557,130000.0
2009-11-09 12:50:00,11.76,11.78,11.76,11.78,88200.0,8.7557,8.7706,8.7557,8.7706,88200.0
2009-11-09 13:00:00,11.78,11.78,11.76,11.76,125600.0,8.7706,8.7706,8.7557,8.7557,125600.0
2009-11-09 13:10:00,11.76,11.77,11.76,11.77,64600.0,8.7557,8.7631,8.7557,8.7631,64600.0
2009-11-09 13:20:00,11.77,11.78,11.76,11.78,216400.0,8.7631,8.7706,8.7557,8.7706,216400.0
2009-11-09 13:30:00,11.78,11.79,11.76,11.79,209800.0,8.7706,8.778,8.7557,8.778,209800.0
2009-11-09 13:40:00,11.79,11.81,11.79,11.81,188000.0,8.778,8.7929,8.778,8.7929,188000.0
2009-11-09 13:50:00,11.81,11.84,11.78,11.84,536400.0,8.7929,8.8152,8.7706,8.8152,536400.0
2009-11-09 14:00:00,11.84,11.85,11.84,11.84,291600.0,8.8152,8.8227,8.8152,8.8152,291600.0
2009-11-09 14:10:00,11.85,11.85,11.84,11.84,334000.0,8.8227,8.8227,8.8152,8.8152,334000.0
2009-11-09 14:20:00,11.84,11.84,11.84,11.84,99200.0,8.8152,8.8152,8.8152,8.8152,99200.0
2009-11-09 14:30:00,11.84,11.85,11.83,11.84,234400.0,8.8152,8.8227,8.8078,8.8152,234400.0
2009-11-09 14:40:00,11.84,11.84,11.84,11.84,110200.0,8.8152,8.8152,8.8152,8.8152,110200.0
2009-11-09 14:50:00,11.84,11.84,11.83,11.84,266400.0,8.8152,8.8152,8.8078,8.8152,266400.0
2009-11-09 15:00:00,11.84,11.84,11.84,11.84,158600.0,8.8152,8.8152,8.8152,8.8152,158600.0
2009-11-09 15:10:00,11.84,11.84,11.83,11.84,134600.0,8.8152,8.8152,8.8078,8.8152,134600.0
2009-11-09 15:20:00,11.84,11.84,11.83,11.84,174800.0,8.8152,8.8152,8.8078,8.8152,174800.0
2009-11-09 15:30:00,11.83,11.84,11.81,11.82,537800.0,8.8078,8.8152,8.7929,8.8003,537800.0
2009-11-09 15:40:00,11.83,11.85,11.81,11.84,717200.0,8.8078,8.8227,8.7929,8.8152,717200.0
2009-11-09 15:50:00,11.85,11.86,11.84,11.86,1219200.0,8.8227,8.8301,8.8152,8.8301,1219200.0
2009-11-10 09:30:00,12.01,12.06,11.93,11.99,1859400.0,8.9418,8.979,8.8822,8.9269,1859400.0
2009-11-10 09:40:00,12.0,12.0,11.97,11.99,574400.0,8.9344,8.9344,8.912,8.9269,574400.0
2009-11-10 09:50:00,11.99,11.99,11.95,11.96,608200.0,8.9269,8.9269,8.8971,8.9046,608200.0
2009-11-10 10:00:00,11.96,11.96,11.91,11.94,1144200.0,8.9046,8.9046,8.8673,8.8897,1144200.0
2009-11-10 10:10:00,11.94,11.95,11.92,11.92,424600.0,8.8897,8.8971,8.8748,8.8748,424600.0
2009-11-10 10:20:00,11.93,11.93,11.9,11.92,820400.0,8.8822,8.8822,8.8599,8.8748,820400.0
2009-11-10 10:30:00,11.92,11.95,11.92,11.94,818000.0,8.8748,8.8971,8.8748,8.8897,818000.0
2009-11-10 10:40:00,11.94,11.94,11.9,11.9,293400.0,8.8897,8.8897,8.8599,8.8599,293400.0
2009-11-10 10:50:00,11.9,11.92,11.88,11.89,580200.0,8.8599,8.8748,8.845,8.8525,580200.0
2009-11-10 11:00:00,11.89,11.91,11.87,11.9,475000.0,8.8525,8.8673,8.8376,8.8599,475000.0
2009-11-10 11:10:00,11.9,11.92,11.87,11.9,487000.0,8.8599,8.8748,8.8376,8.8599,487000.0
2009-11-10 11:20:00,11.9,11.92,11.88,11.88,161000.0,8.8599,8.8748,8.845,8.845,161000.0
2009-11-10 11:30:00,11.88,11.9,11.86,11.9,289600.0,8.845,8.8599,8.8301,8.8599,289600.0
2009-11-10 11:40:00,11.9,11.91,11.88,11.88,150600.0,8.8599,8.8673,8.845,8.845,150600.0
2009-11-10 11:50:00,11.88,11.89,11.84,11.86,678200.0,8.845,8.8525,8.8152,8.8301,678200.0
2009-11-10 12:00:00,11.86,11.88,11.84,11.88,275000.0,8.8301,8.845,8.8152,8.845,275000.0
2009-11-10 12:10:00,11.87,11.88,11.85,11.86,135400.0,8.8376,8.845,8.8227,8.8301,135400.0
2009-11-10 12:20:00,11.85,11.86,11.84,11.84,628600.0,8.8227,8.8301,8.8152,8.8152,628600.0
2009-11-10 12:30:00,11.84,11.86,11.84,11.86,315600.0,8.8152,8.8301,8.8152,8.8301,315600.0
2009-11-10 12:40:00,11.86,11.86,11.83,11.83,271600.0,8.8301,8.8301,8.8078,8.8078,271600.0
2009-11-10 12:50:00,11.83,11.85,11.83,11.85,204800.0,8.8078,8.8227,8.8078,8.8227,204800.0
2009-11-10 13:00:00,11.85,11.85,11.83,11.83,230800.0,8.8227,8.8227,8.8078,8.8078,230800.0
2009-11-10 13:10:00,11.84,11.85,11.83,11.85,205800.0,8.8152,8.8227,8.8078,8.8227,205800.0
2009-11-10 13:20:00,11.85,11.85,11.83,11.83,229200.0,8.8227,8.8227,8.8078,8.8078,229200.0
2009-11-10 13:30:00,11.83,11.85,11.83,11.85,180400.0,8.8078,8.8227,8.8078,8.8227,180400.0
2009-11-10 13:40:00,11.85,11.85,11.83,11.83,200800.0,8.8227,8.8227,8.8078,8.8078,200800.0
2009-11-10 13:50:00,11.84,11.86,11.83,11.85,184800.0,8.8152,8.8301,8.8078,8.8227,184800.0
2009-11-10 14:00:00,11.85,11.86,11.85,11.85,193200.0,8.8227,8.8301,8.8227,8.8227,193200.0
2009-11-10 14:10:00,11.85,11.85,11.85,11.85,140000.0,8.8227,8.8227,8.8227,8.8227,140000.0
2009-11-10 14:20:00,11.85,11.85,11.84,11.85,162000.0,8.8227,8.8227,8.8152,8.8227,162000.0
2009-11-10 14:30:00,11.85,11.86,11.84,11.85,390800.0,8.8227,8.8301,8.8152,8.8227,390800.0
2009-11-10 14:40:00,11.85,11.85,11.85,11.85,133200.0,8.8227,8.8227,8.8227,8.8227,133200.0
2009-11-10 14:50:00,11.85,11.85,11.84,11.84,319200.0,8.8227,8.8227,8.8152,8.8152,319200.0
2009-11-10 15:00:00,11.84,11.84,11.81,11.82,263400.0,8.8152,8.8152,8.7929,8.8003,263400.0
2009-11-10 15:10:00,11.81,11.88,11.81,11.86,650200.0,8.7929,8.845,8.7929,8.8301,650200.0
2009-11-10 15:20:00,11.86,11.88,11.84,11.87,438800.0,8.8301,8.845,8.8152,8.8376,438800.0
2009-11-10 15:30:00,11.87,11.88,11.84,11.85,397400.0,8.8376,8.845,8.8152,8.8227,397400.0
2009-11-10 15:40:00,11.85,11.85,11.84,11.85,373400.0,8.8227,8.8227,8.8152,8.8227,373400.0
2009-11-10 15:50:00,11.85,11.85,11.81,11.85,1156600.0,8.8227,8.8227,8.7929,8.8227,1156600.0
2009-11-11 09:30:00,11.89,11.93,11.87,11.91,384200.0,8.8525,8.8822,8.8376,8.8673,384200.0
2009-11-11 09:40:00,11.91,11.92,11.9,11.91,237400.0,8.8673,8.8748,8.8599,8.8673,237400.0
2009-11-11 09:50:00,11.91,11.92,11.9,11.92,83200.0,8.8673,8.8748,8.8599,8.8748,83200.0
2009-11-11 10:00:00,11.92,11.93,11.9,11.91,197200.0,8.8748,8.8822,8.8599,8.8673,197200.0
2009-11-11 10:10:00,11.91,11.93,11.9,11.93,121000.0,8.8673,8.8822,8.8599,8.8822,121000.0
2009-11-11 10:20:00,11.93,11.95,11.92,11.94,297000.0,8.8822,8.8971,8.8748,8.8897,297000.0
2009-11-11 10:30:00,11.94,11.94,11.9,11.9,96000.0,8.8897,8.8897,8.8599,8.8599,96000.0
2009-11-11 10:40:00,11.9,11.9,11.87,11.88,439000.0,8.8599,8.8599,8.8376,8.845,439000.0
2009-11-11 10:50:00,11.88,11.88,11.85,11.85,215600.0,8.845,8.845,8.8227,8.8227,215600.0
2009-11-11 11:00:00,11.85,11.86,11.82,11.82,174000.0,8.8227,8.8301,8.8003,8.8003,174000.0
2009-11-11 11:10:00,11.82,11.87,11.82,11.87,166400.0,8.8003,8.8376,8.8003,8.8376,166400.0
2009-11-11 11:20:00,11.86,11.87,11.85,11.86,110400.0,8.8301,8.8376,8.8227,8.8301,110400.0
2009-11-11 11:30:00,11.86,11.88,11.86,11.88,107200.0,8.8301,8.845,8.8301,8.845,107200.0
2009-11-11 11:40:00,11.88,11.88,11.87,11.87,83000.0,8.845,8.845,8.8376,8.8376,83000.0
2009-11-11 11:50:00,11.87,11.87,11.8,11.81,346600.0,8.8376,8.8376,8.7854,8.7929,346600.0
2009-11-11 12:00:00,11.81,11.83,11.81,11.82,170000.0,8.7929,8.8078,8.7929,8.8003,170000.0
2009-11-11 12:10:00,11.83,11.85,11.83,11.84,123000.0,8.8078,8.8227,8.8078,8.8152,123000.0
2009-11-11 12:20:00,11.84,11.85,11.84,11.85,45400.0,8.8152,8.8227,8.8152,8.8227,45400.0
2009-11-11 12:30:00,11.85,11.88,11.85,11.87,172000.0,8.8227,8.845,8.8227,8.8376,172000.0
2009-11-11 12:40:00,11.87,11.87,11.85,11.85,108000.0,8.8376,8.8376,8.8227,8.8227,108000.0
2009-11-11 12:50:00,11.86,11.86,11.82,11.83,196000.0,8.8301,8.8301,8.8003,8.8078,196000.0
2009-11-11 13:00:00,11.83,11.84,11.83,11.84,136000.0,8.8078,8.8152,8.8078,8.8152,136000.0
2009-11-11 13:10:00,11.83,11.85,11.83,11.84,54600.0,8.8078,8.8227,8.8078,8.8152,54600.0
2009-11-11 13:20:00,11.85,11.85,11.82,11.83,101400.0,8.8227,8.8227,8.8003,8.8078,101400.0
2009-11-11 13:30:00,11.83,11.84,11.83,11.83,112400.0,8.8078,8.8152,8.8078,8.8078,112400.0
2009-11-11 13:40:00,11.83,11.83,11.8,11.82,198800.0,8.8078,8.8078,8.7854,8.8003,198800.0
2009-11-11 13:50:00,11.82,11.84,11.82,11.83,144600.0,8.8003,8.8152,8.8003,8.8078,144600.0
2009-11-11 14:00:00,11.82,11.84,11.82,11.84,94200.0,8.8003,8.8152,8.8003,8.8152,94200.0
2009-11-11 14:10:00,11.84,11.84,11.81,11.81,117400.0,8.8152,8.8152,8.7929,8.7929,117400.0
2009-11-11 14:20:00,11.82,11.82,11.81,11.81,72000.0,8.8003,8.8003,8.7929,8.7929,72000.0
2009-11-11 14:30:00,11.81,11.82,11.81,11.81,124800.0,8.7929,8.8003,8.7929,8.7929,124800.0
2009-11-11 14:40:00,11.81,11.81,11.8,11.81,111200.0,8.7929,8.7929,8.7854,8.7929,111200.0
2009-11-11 14:50:00,11.81,11.83,11.81,11.81,105800.0,8.7929,8.8078,8.7929,8.7929,105800.0
2009-11-11 15:00:00,11.81,11.82,11.8,11.8,221200.0,8.7929,8.8003,8.7854,8.7854,221200.0
2009-11-11 15:10:00,11.8,11.81,11.78,11.78,254800.0,8.7854,8.7929,8.7706,8.7706,254800.0
2009-11-11 15:20:00,11.78,11.79,11.76,11.79,414400.0,8.7706,8.778,8.7557,8.778,414400.0
2009-11-11 15:30:00,11.79,11.81,11.79,11.81,258400.0,8.778,8.7929,8.778,8.7929,258400.0
2009-11-11 15:40:00,11.81,11.81,11.79,11.81,248200.0,8.7929,8.7929,8.778,8.7929,248200.0
2009-11-11 15:50:00,11.81,11.83,11.8,11.82,821600.0,8.7929,8.8078,8.7854,8.8003,821600.0
2009-11-12 09:30:00,11.73,11.81,11.68,11.8,638400.0,8.7691,8.8289,8.7317,8.8214,638400.0
2009-11-12 09:40:00,11.8,11.81,11.76,11.79,401400.0,8.8214,8.8289,8.7915,8.8139,401400.0
2009-11-12 09:50:00,11.79,11.83,11.78,11.8,335600.0,8.8139,8.8438,8.8065,8.8214,335600.0
2009-11-12 10:00:00,11.8,11.83,11.8,11.81,210000.0,8.8214,8.8438,8.8214,8.8289,210000.0
2009-11-12 10:10:00,11.8,11.81,11.78,11.78,194600.0,8.8214,8.8289,8.8065,8.8065,194600.0
2009-11-12 10:20:00,11.78,11.79,11.77,11.78,197000.0,8.8065,8.8139,8.799,8.8065,197000.0
2009-11-12 10:30:00,11.78,11.78,11.75,11.77,237400.0,8.8065,8.8065,8.784,8.799,237400.0
2009-11-12 10:40:00,11.77,11.8,11.77,11.8,101000.0,8.799,8.8214,8.799,8.8214,101000.0
2009-11-12 10:50:00,11.8,11.81,11.78,11.78,314000.0,8.8214,8.8289,8.8065,8.8065,314000.0
2009-11-12 11:00:00,11.78,11.8,11.74,11.74,677600.0,8.8065,8.8214,8.7766,8.7766,677600.0
2009-11-12 11:10:00,11.74,11.74,11.7,11.71,257600.0,8.7766,8.7766,8.7467,8.7541,257600.0
2009-11-12 11:20:00,11.71,11.71,11.68,11.7,288200.0,8.7541,8.7541,8.7317,8.7467,288200.0
2009-11-12 11:30:00,11.69,11.69,11.65,11.65,392200.0,8.7392,8.7392,8.7093,8.7093,392200.0
2009-11-12 11:40:00,11.65,11.67,11.63,11.65,260800.0,8.7093,8.7242,8.6943,8.7093,260800.0
2009-11-12 11:50:00,11.65,11.67,11.65,11.66,175200.0,8.7093,8.7242,8.7093,8.7168,175200.0
2009-11-12 12:00:00,11.65,11.68,11.65,11.67,103400.0,8.7093,8.7317,8.7093,8.7242,103400.0
2009-11-12 12:10:00,11.67,11.69,11.67,11.68,150800.0,8.7242,8.7392,8.7242,8.7317,150800.0
2009-11-12 12:20:00,11.68,11.68,11.67,11.67,81400.0,8.7317,8.7317,8.7242,8.7242,81400.0
2009-11-12 12:30:00,11.67,11.68,11.65,11.68,206800.0,8.7242,8.7317,8.7093,8.7317,206800.0
2009-11-12 12:40:00,11.68,11.68,11.67,11.67,102400.0,8.7317,8.7317,8.7242,8.7242,102400.0
2009-11-12 12:50:00,11.67,11.69,11.65,11.65,289000.0,8.7242,8.7392,8.7093,8.7093,289000.0
2009-11-12 13:00:00,11.65,11.66,11.63,11.63,206800.0,8.7093,8.7168,8.6943,8.6943,206800.0
2009-11-12 13:10:00,11.64,11.65,11.63,11.65,127200.0,8.7018,8.7093,8.6943,8.7093,127200.0
2009-11-12 13:20:00,11.65,11.65,11.64,11.65,75200.0,8.7093,8.7093,8.7018,8.7093,75200.0
2009-11-12 13:30:00,11.65,11.65,11.63,11.63,113600.0,8.7093,8.7093,8.6943,8.6943,113600.0
2009-11-12 13:40:00,11.63,11.65,11.63,11.64,306400.0,8.6943,8.7093,8.6943,8.7018,306400.0
2009-11-12 13:50:00,11.64,11.64,11.63,11.63,51400.0,8.7018,8.7018,8.6943,8.6943,51400.0
2009-11-12 14:00:00,11.63,11.63,11.6,11.61,166800.0,8.6943,8.6943,8.6719,8.6794,166800.0
2009-11-12 14:10:00,11.6,11.64,11.6,11.62,468000.0,8.6719,8.7018,8.6719,8.6869,468000.0
2009-11-12 14:20:00,11.62,11.63,11.62,11.63,118800.0,8.6869,8.6943,8.6869,8.6943,118800.0
2009-11-12 14:30:00,11.63,11.65,11.63,11.65,226400.0,8.6943,8.7093,8.6943,8.7093,226400.0
2009-11-12 14:40:00,11.65,11.65,11.63,11.63,153000.0,8.7093,8.7093,8.6943,8.6943,153000.0
2009-11-12 14:50:00,11.63,11.64,11.63,11.63,123400.0,8.6943,8.7018,8.6943,8.6943,123400.0
2009-11-12 15:00:00,11.63,11.63,11.62,11.63,159800.0,8.6943,8.6943,8.6869,8.6943,159800.0
2009-11-12 15:10:00,11.62,11.63,11.62,11.63,118600.0,8.6869,8.6943,8.6869,8.6943,118600.0
2009-11-12 15:20:00,11.63,11.63,11.62,11.62,172000.0,8.6943,8.6943,8.6869,8.6869,172000.0
2009-11-12 15:30:00,11.62,11.62,11.6,11.6,221800.0,8.6869,8.6869,8.6719,8.6719,221800.0
2009-11-12 15:40:00,11.6,11.61,11.6,11.6,226600.0,8.6719,8.6794,8.6719,8.6719,226600.0
2009-11-12 15:50:00,11.6,11.61,11.6,11.61,663200.0,8.6719,8.6794,8.6719,8.6794,663200.0
2009-11-13 09:30:00,11.63,11.76,11.63,11.69,432000.0,8.6943,8.7915,8.6943,8.7392,432000.0
2009-11-13 09:40:00,11.68,11.69,11.63,11.65,183800.0,8.7317,8.7392,8.6943,8.7093,183800.0
2009-11-13 09:50:00,11.64,11.66,11.59,11.61,408400.0,8.7018,8.7168,8.6644,8.6794,408400.0
2009-11-13 10:00:00,11.61,11.7,11.6,11.69,305200.0,8.6794,8.7467,8.6719,8.7392,305200.0
2009-11-13 10:10:00,11.69,11.69,11.65,11.67,210600.0,8.7392,8.7392,8.7093,8.7242,210600.0
2009-11-13 10:20:00,11.67,11.7,11.67,11.68,213000.0,8.7242,8.7467,8.7242,8.7317,213000.0
2009-11-13 10:30:00,11.68,11.69,11.65,11.68,183000.0,8.7317,8.7392,8.7093,8.7317,183000.0
2009-11-13 10:40:00,11.68,11.72,11.67,11.71,202400.0,8.7317,8.7616,8.7242,8.7541,202400.0
2009-11-13 10:50:00,11.71,11.72,11.69,11.69,142600.0,8.7541,8.7616,8.7392,8.7392,142600.0
2009-11-13 11:00:00,11.69,11.7,11.67,11.68,89400.0,8.7392,8.7467,8.7242,8.7317,89400.0
2009-11-13 11:10:00,11.68,11.68,11.65,11.65,97600.0,8.7317,8.7317,8.7093,8.7093,97600.0
2009-11-13 11:20:00,11.65,11.67,11.65,11.65,146400.0,8.7093,8.7242,8.7093,8.7093,146400.0
2009-11-13 11:30:00,11.65,11.68,11.65,11.68,75000.0,8.7093,8.7317,8.7093,8.7317,75000.0
2009-11-13 11:40:00,11.68,11.68,11.65,11.65,76000.0,8.7317,8.7317,8.7093,8.7093,76000.0
2009-11-13 11:50:00,11.65,11.65,11.63,11.63,129000.0,8.7093,8.7093,8.6943,8.6943,129000.0
2009-11-13 12:00:00,11.63,11.64,11.63,11.64,182200.0,8.6943,8.7018,8.6943,8.7018,182200.0
2009-11-13 12:10:00,11.64,11.68,11.63,11.67,123600.0,8.7018,8.7317,8.6943,8.7242,123600.0
2009-11-13 12:20:00,11.67,11.67,11.64,11.65,144600.0,8.7242,8.7242,8.7018,8.7093,144600.0
2009-11-13 12:30:00,11.65,11.65,11.65,11.65,60400.0,8.7093,8.7093,8.7093,8.7093,60400.0
2009-11-13 12:40:00,11.65,11.66,11.63,11.65,109400.0,8.7093,8.7168,8.6943,8.7093,109400.0
2009-11-13 12:50:00,11.65,11.66,11.65,11.65,66200.0,8.7093,8.7168,8.7093,8.7093,66200.0
2009-11-13 13:00:00,11.65,11.65,11.65,11.65,79600.0,8.7093,8.7093,8.7093,8.7093,79600.0
2009-11-13 13:10:00,11.65,11.67,11.65,11.67,108000.0,8.7093,8.7242,8.7093,8.7242,108000.0
2009-11-13 13:20:00,11.67,11.67,11.65,11.65,89000.0,8.7242,8.7242,8.7093,8.7093,89000.0
2009-11-13 13:30:00,11.66,11.66,11.65,11.66,41200.0,8.7168,8.7168,8.7093,8.7168,41200.0
2009-11-13 13:40:00,11.66,11.66,11.64,11.65,97000.0,8.7168,8.7168,8.7018,8.7093,97000.0
2009-11-13 13:50:00,11.65,11.65,11.64,11.64,51600.0,8.7093,8.7093,8.7018,8.7018,51600.0
2009-11-13 14:00:00,11.64,11.65,11.63,11.63,132600.0,8.7018,8.7093,8.6943,8.6943,132600.0
2009-11-13 14:10:00,11.63,11.64,11.63,11.63,91200.0,8.6943,8.7018,8.6943,8.6943,91200.0
2009-11-13 14:20:00,11.63,11.63,11.62,11.62,118600.0,8.6943,8.6943,8.6869,8.6869,118600.0
2009-11-13 14:30:00,11.62,11.63,11.61,11.62,163200.0,8.6869,8.6943,8.6794,8.6869,163200.0
2009-11-13 14:40:00,11.63,11.63,11.6,11.61,151400.0,8.6943,8.6943,8.6719,8.6794,151400.0
2009-11-13 14:50:00,11.61,11.61,11.6,11.61,82600.0,8.6794,8.6794,8.6719,8.6794,82600.0
2009-11-13 15:00:00,11.6,11.61,11.59,11.6,171200.0,8.6719,8.6794,8.6644,8.6719,171200.0
2009-11-13 15:10:00,11.61,11.62,11.6,11.6,139400.0,8.6794,8.6869,8.6719,8.6719,139400.0
2009-11-13 15:20:00,11.6,11.61,11.59,11.61,212600.0,8.6719,8.6794,8.6644,8.6794,212600.0
2009-11-13 15:30:00,11.61,11.63,11.61,11.62,174600.0,8.6794,8.6943,8.6794,8.6869,174600.0
2009-11-13 15:40:00,11.62,11.65,11.62,11.65,494400.0,8.6869,8.7093,8.6869,8.7093,494400.0
2009-11-13 15:50:00,11.65,11.66,11.65,11.65,603200.0,8.7093,8.7168,8.7093,8.7093,603200.0
2009-11-16 09:30:00,11.65,11.67,11.56,11.63,600000.0,8.7093,8.7242,8.642,8.6943,600000.0
2009-11-16 09:40:00,11.63,11.7,11.63,11.67,323800.0,8.6943,8.7467,8.6943,8.7242,323800.0
2009-11-16 09:50:00,11.67,11.7,11.67,11.7,209400.0,8.7242,8.7467,8.7242,8.7467,209400.0
2009-11-16 10:00:00,11.7,11.7,11.69,11.7,320000.0,8.7467,8.7467,8.7392,8.7467,320000.0
2009-11-16 10:10:00,11.7,11.7,11.7,11.7,382000.0,8.7467,8.7467,8.7467,8.7467,382000.0
2009-11-16 10:20:00,11.7,11.7,11.68,11.68,380200.0,8.7467,8.7467,8.7317,8.7317,380200.0
2009-11-16 10:30:00,11.68,11.68,11.65,11.67,317200.0,8.7317,8.7317,8.7093,8.7242,317200.0
2009-11-16 10:40:00,11.67,11.69,11.67,11.68,144800.0,8.7242,8.7392,8.7242,8.7317,144800.0
2009-11-16 10:50:00,11.68,11.69,11.68,11.69,377000.0,8.7317,8.7392,8.7317,8.7392,377000.0
2009-11-16 11:00:00,11.69,11.69,11.68,11.68,222400.0,8.7392,8.7392,8.7317,8.7317,222400.0
2009-11-16 11:10:00,11.68,11.69,11.65,11.69,507400.0,8.7317,8.7392,8.7093,8.7392,507400.0
2009-11-16 11:20:00,11.69,11.69,11.67,11.67,126800.0,8.7392,8.7392,8.7242,8.7242,126800.0
2009-11-16 11:30:00,11.67,11.73,11.67,11.72,402400.0,8.7242,8.7691,8.7242,8.7616,402400.0
2009-11-16 11:40:00,11.72,11.72,11.72,11.72,190800.0,8.7616,8.7616,8.7616,8.7616,190800.0
2009-11-16 11:50:00,11.72,11.72,11.71,11.72,337400.0,8.7616,8.7616,8.7541,8.7616,337400.0
2009-11-16 12:00:00,11.72,11.72,11.68,11.68,238000.0,8.7616,8.7616,8.7317,8.7317,238000.0
2009-11-16 12:10:00,11.68,11.68,11.66,11.66,249000.0,8.7317,8.7317,8.7168,8.7168,249000.0
2009-11-16 12:20:00,11.66,11.67,11.65,11.65,358800.0,8.7168,8.7242,8.7093,8.7093,358800.0
2009-11-16 12:30:00,11.65,11.65,11.64,11.64,214200.0,8.7093,8.7093,8.7018,8.7018,214200.0
2009-11-16 12:40:00,11.64,11.66,11.64,11.66,180000.0,8.7018,8.7168,8.7018,8.7168,180000.0
2009-11-16 12:50:00,11.66,11.68,11.65,11.68,141800.0,8.7168,8.7317,8.7093,8.7317,141800.0
2009-11-16 13:00:00,11.68,11.7,11.68,11.69,248200.0,8.7317,8.7467,8.7317,8.7392,248200.0
2009-11-16 13:10:00,11.69,11.7,11.69,11.7,104200.0,8.7392,8.7467,8.7392,8.7467,104200.0
2009-11-16 13:20:00,11.7,11.7,11.69,11.69,60200.0,8.7467,8.7467,8.7392,8.7392,60200.0
2009-11-16 13:30:00,11.69,11.71,11.69,11.71,117000.0,8.7392,8.7541,8.7392,8.7541,117000.0
2009-11-16 13:40:00,11.71,11.71,11.69,11.7,234800.0,8.7541,8.7541,8.7392,8.7467,234800.0
2009-11-16 13:50:00,11.7,11.7,11.7,11.7,34800.0,8.7467,8.7467,8.7467,8.7467,34800.0
2009-11-16 14:00:00,11.7,11.71,11.69,11.69,313200.0,8.7467,8.7541,8.7392,8.7392,313200.0
2009-11-16 14:10:00,11.7,11.7,11.69,11.7,96400.0,8.7467,8.7467,8.7392,8.7467,96400.0
2009-11-16 14:20:00,11.7,11.7,11.69,11.69,73800.0,8.7467,8.7467,8.7392,8.7392,73800.0
2009-11-16 14:30:00,11.69,11.69,11.69,11.69,96800.0,8.7392,8.7392,8.7392,8.7392,96800.0
2009-11-16 14:40:00,11.69,11.7,11.68,11.69,159800.0,8.7392,8.7467,8.7317,8.7392,159800.0
2009-11-16 14:50:00,11.68,11.7,11.68,11.69,267800.0,8.7317,8.7467,8.7317,8.7392,267800.0
2009-11-16 15:00:00,11.69,11.69,11.68,11.68,175400.0,8.7392,8.7392,8.7317,8.7317,175400.0
2009-11-16 15:10:00,11.68,11.68,11.67,11.67,200800.0,8.7317,8.7317,8.7242,8.7242,200800.0
2009-11-16 15:20:00,11.67,11.68,11.67,11.68,207400.0,8.7242,8.7317,8.7242,8.7317,207400.0
2009-11-16 15:30:00,11.68,11.69,11.68,11.69,174400.0,8.7317,8.7392,8.7317,8.7392,174400.0
2009-11-16 15:40:00,11.69,11.7,11.68,11.69,526800.0,8.7392,8.7467,8.7317,8.7392,526800.0
2009-11-16 15:50:00,11.69,11.72,11.69,11.71,1709600.0,8.7392,8.7616,8.7392,8.7541,1709600.0
2009-11-17 09:30:00,11.69,11.72,11.62,11.63,395200.0,8.7392,8.7616,8.6869,8.6943,395200.0
2009-11-17 09:40:00,11.63,11.67,11.63,11.65,189600.0,8.6943,8.7242,8.6943,8.7093,189600.0
2009-11-17 09:50:00,11.65,11.65,11.6,11.61,268200.0,8.7093,8.7093,8.6719,8.6794,268200.0
2009-11-17 10:00:00,11.61,11.62,11.57,11.59,367000.0,8.6794,8.6869,8.6495,8.6644,367000.0
2009-11-17 10:10:00,11.59,11.61,11.57,11.6,224600.0,8.6644,8.6794,8.6495,8.6719,224600.0
2009-11-17 10:20:00,11.61,11.61,11.59,11.6,208400.0,8.6794,8.6794,8.6644,8.6719,208400.0
2009-11-17 10:30:00,11.6,11.6,11.58,11.58,151200.0,8.6719,8.6719,8.657,8.657,151200.0
2009-11-17 10:40:00,11.58,11.58,11.54,11.55,429000.0,8.657,8.657,8.6271,8.6345,429000.0
2009-11-17 10:50:00,11.55,11.59,11.55,11.58,219800.0,8.6345,8.6644,8.6345,8.657,219800.0
2009-11-17 11:00:00,11.58,11.58,11.55,11.56,255600.0,8.657,8.657,8.6345,8.642,255600.0
2009-11-17 11:10:00,11.56,11.56,11.53,11.54,181000.0,8.642,8.642,8.6196,8.6271,181000.0
2009-11-17 11:20:00,11.54,11.55,11.53,11.53,184800.0,8.6271,8.6345,8.6196,8.6196,184800.0
2009-11-17 11:30:00,11.53,11.54,11.52,11.53,138200.0,8.6196,8.6271,8.6121,8.6196,138200.0
2009-11-17 11:40:00,11.53,11.55,11.53,11.55,121600.0,8.6196,8.6345,8.6196,8.6345,121600.0
2009-11-17 11:50:00,11.55,11.55,11.54,11.54,93400.0,8.6345,8.6345,8.6271,8.6271,93400.0
2009-11-17 12:00:00,11.54,11.56,11.54,11.55,233000.0,8.6271,8.642,8.6271,8.6345,233000.0
2009-11-17 12:10:00,11.56,11.59,11.56,11.59,224200.0,8.642,8.6644,8.642,8.6644,224200.0
2009-11-17 12:20:00,11.59,11.6,11.58,11.6,153600.0,8.6644,8.6719,8.657,8.6719,153600.0
2009-11-17 12:30:00,11.6,11.61,11.59,11.59,149000.0,8.6719,8.6794,8.6644,8.6644,149000.0
2009-11-17 12:40:00,11.6,11.6,11.58,11.58,82600.0,8.6719,8.6719,8.657,8.657,82600.0
2009-11-17 12:50:00,11.58,11.58,11.58,11.58,126600.0,8.657,8.657,8.657,8.657,126600.0
2009-11-17 13:00:00,11.58,11.6,11.57,11.57,174600.0,8.657,8.6719,8.6495,8.6495,174600.0
2009-11-17 13:10:00,11.57,11.59,11.57,11.59,131800.0,8.6495,8.6644,8.6495,8.6644,131800.0
2009-11-17 13:20:00,11.59,11.6,11.58,11.59,137400.0,8.6644,8.6719,8.657,8.6644,137400.0
2009-11-17 13:30:00,11.59,11.59,11.57,11.57,84800.0,8.6644,8.6644,8.6495,8.6495,84800.0
2009-11-17 13:40:00,11.58,11.58,11.56,11.57,274200.0,8.657,8.657,8.642,8.6495,274200.0
2009-11-17 13:50:00,11.58,11.58,11.56,11.57,196000.0,8.657,8.657,8.642,8.6495,196000.0
2009-11-17 14:00:00,11.58,11.58,11.56,11.56,270200.0,8.657,8.657,8.642,8.642,270200.0
2009-11-17 14:10:00,11.56,11.56,11.55,11.55,154000.0,8.642,8.642,8.6345,8.6345,154000.0
2009-11-17 14:20:00,11.55,11.55,11.54,11.54,214400.0,8.6345,8.6345,8.6271,8.6271,214400.0
2009-11-17 14:30:00,11.54,11.54,11.53,11.53,139200.0,8.6271,8.6271,8.6196,8.6196,139200.0
2009-11-17 14:40:00,11.53,11.53,11.52,11.52,192600.0,8.6196,8.6196,8.6121,8.6121,192600.0
2009-11-17 14:50:00,11.52,11.53,11.51,11.51,246200.0,8.6121,8.6196,8.6046,8.6046,246200.0
2009-11-17 15:00:00,11.51,11.53,11.51,11.51,397800.0,8.6046,8.6196,8.6046,8.6046,397800.0
2009-11-17 15:10:00,11.51,11.53,11.51,11.52,202200.0,8.6046,8.6196,8.6046,8.6121,202200.0
2009-11-17 15:20:00,11.53,11.55,11.52,11.54,279200.0,8.6196,8.6345,8.6121,8.6271,279200.0
2009-11-17 15:30:00,11.54,11.54,11.53,11.54,300200.0,8.6271,8.6271,8.6196,8.6271,300200.0
2009-11-17 15:40:00,11.54,11.54,11.53,11.54,473200.0,8.6271,8.6271,8.6196,8.6271,473200.0
2009-11-17 15:50:00,11.54,11.54,11.54,11.54,854600.0,8.6271,8.6271,8.6271,8.6271,854600.0
2009-11-18 09:30:00,11.55,11.56,11.46,11.47,692600.0,8.6345,8.642,8.5672,8.5747,692600.0
2009-11-18 09:40:00,11.46,11.51,11.45,11.5,428400.0,8.5672,8.6046,8.5598,8.5971,428400.0
2009-11-18 09:50:00,11.5,11.51,11.46,11.46,313400.0,8.5971,8.6046,8.5672,8.5672,313400.0
2009-11-18 10:00:00,11.46,11.48,11.45,11.46,301800.0,8.5672,8.5822,8.5598,8.5672,301800.0
2009-11-18 10:10:00,11.46,11.46,11.42,11.43,370200.0,8.5672,8.5672,8.5373,8.5448,370200.0
2009-11-18 10:20:00,11.43,11.44,11.4,11.4,392000.0,8.5448,8.5523,8.5224,8.5224,392000.0
2009-11-18 10:30:00,11.41,11.44,11.4,11.44,251400.0,8.5299,8.5523,8.5224,8.5523,251400.0
2009-11-18 10:40:00,11.44,11.45,11.43,11.43,160200.0,8.5523,8.5598,8.5448,8.5448,160200.0
2009-11-18 10:50:00,11.43,11.45,11.42,11.44,466800.0,8.5448,8.5598,8.5373,8.5523,466800.0
2009-11-18 11:00:00,11.45,11.46,11.44,11.46,152000.0,8.5598,8.5672,8.5523,8.5672,152000.0
2009-11-18 11:10:00,11.46,11.46,11.43,11.43,79600.0,8.5672,8.5672,8.5448,8.5448,79600.0
2009-11-18 11:20:00,11.43,11.46,11.43,11.46,152600.0,8.5448,8.5672,8.5448,8.5672,152600.0
2009-11-18 11:30:00,11.46,11.46,11.44,11.45,63800.0,8.5672,8.5672,8.5523,8.5598,63800.0
2009-11-18 11:40:00,11.44,11.45,11.43,11.45,246600.0,8.5523,8.5598,8.5448,8.5598,246600.0
2009-11-18 11:50:00,11.45,11.45,11.44,11.45,75600.0,8.5598,8.5598,8.5523,8.5598,75600.0
2009-11-18 12:00:00,11.44,11.45,11.43,11.43,62000.0,8.5523,8.5598,8.5448,8.5448,62000.0
2009-11-18 12:10:00,11.43,11.44,11.42,11.43,136400.0,8.5448,8.5523,8.5373,8.5448,136400.0
2009-11-18 12:20:00,11.43,11.44,11.43,11.44,52200.0,8.5448,8.5523,8.5448,8.5523,52200.0
2009-11-18 12:30:00,11.44,11.44,11.42,11.43,68000.0,8.5523,8.5523,8.5373,8.5448,68000.0
2009-11-18 12:40:00,11.43,11.44,11.43,11.43,127800.0,8.5448,8.5523,8.5448,8.5448,127800.0
2009-11-18 12:50:00,11.43,11.44,11.4,11.4,200800.0,8.5448,8.5523,8.5224,8.5224,200800.0
2009-11-18 13:00:00,11.4,11.41,11.4,11.41,82800.0,8.5224,8.5299,8.5224,8.5299,82800.0
2009-11-18 13:10:00,11.41,11.41,11.4,11.4,130200.0,8.5299,8.5299,8.5224,8.5224,130200.0
2009-11-18 13:20:00,11.4,11.4,11.38,11.4,96400.0,8.5224,8.5224,8.5074,8.5224,96400.0
2009-11-18 13:30:00,11.39,11.41,11.39,11.4,69800.0,8.5149,8.5299,8.5149,8.5224,69800.0
2009-11-18 13:40:00,11.4,11.41,11.4,11.4,61600.0,8.5224,8.5299,8.5224,8.5224,61600.0
2009-11-18 13:50:00,11.4,11.4,11.39,11.39,104400.0,8.5224,8.5224,8.5149,8.5149,104400.0
2009-11-18 14:00:00,11.4,11.4,11.38,11.38,277200.0,8.5224,8.5224,8.5074,8.5074,277200.0
2009-11-18 14:10:00,11.38,11.38,11.36,11.36,298800.0,8.5074,8.5074,8.4925,8.4925,298800.0
2009-11-18 14:20:00,11.36,11.37,11.36,11.37,147400.0,8.4925,8.5,8.4925,8.5,147400.0
2009-11-18 14:30:00,11.37,11.37,11.37,11.37,65800.0,8.5,8.5,8.5,8.5,65800.0
2009-11-18 14:40:00,11.37,11.37,11.37,11.37,83200.0,8.5,8.5,8.5,8.5,83200.0
2009-11-18 14:50:00,11.37,11.38,11.35,11.36,463400.0,8.5,8.5074,8.485,8.4925,463400.0
2009-11-18 15:00:00,11.37,11.38,11.36,11.38,345600.0,8.5,8.5074,8.4925,8.5074,345600.0
2009-11-18 15:10:00,11.38,11.38,11.37,11.37,140800.0,8.5074,8.5074,8.5,8.5,140800.0
2009-11-18 15:20:00,11.37,11.38,11.37,11.37,236000.0,8.5,8.5074,8.5,8.5,236000.0
2009-11-18 15:30:00,11.37,11.37,11.33,11.36,1056600.0,8.5,8.5,8.4701,8.4925,1056600.0
2009-11-18 15:40:00,11.36,11.37,11.35,11.35,427000.0,8.4925,8.5,8.485,8.485,427000.0
2009-11-18 15:50:00,11.36,11.37,11.35,11.36,1100000.0,8.4925,8.5,8.485,8.4925,1100000.0
2009-11-19 09:30:00,11.34,11.35,11.31,11.31,535000.0,8.4775,8.485,8.4551,8.4551,535000.0
2009-11-19 09:40:00,11.31,11.33,11.31,11.32,297800.0,8.4551,8.4701,8.4551,8.4626,297800.0
2009-11-19 09:50:00,11.33,11.33,11.3,11.33,626200.0,8.4701,8.4701,8.4476,8.4701,626200.0
2009-11-19 10:00:00,11.33,11.35,11.33,11.35,660200.0,8.4701,8.485,8.4701,8.485,660200.0
2009-11-19 10:10:00,11.35,11.35,11.33,11.33,330000.0,8.485,8.485,8.4701,8.4701,330000.0
2009-11-19 10:20:00,11.33,11.36,11.33,11.35,494600.0,8.4701,8.4925,8.4701,8.485,494600.0
2009-11-19 10:30:00,11.35,11.35,11.33,11.34,425200.0,8.485,8.485,8.4701,8.4775,425200.0
2009-11-19 10:40:00,11.34,11.35,11.34,11.34,237000.0,8.4775,8.485,8.4775,8.4775,237000.0
2009-11-19 10:50:00,11.34,11.34,11.34,11.34,219000.0,8.4775,8.4775,8.4775,8.4775,219000.0
2009-11-19 11:00:00,11.34,11.35,11.33,11.34,499800.0,8.4775,8.485,8.4701,8.4775,499800.0
2009-11-19 11:10:00,11.34,11.34,11.33,11.34,196600.0,8.4775,8.4775,8.4701,8.4775,196600.0
2009-11-19 11:20:00,11.34,11.37,11.33,11.36,267000.0,8.4775,8.5,8.4701,8.4925,267000.0
2009-11-19 11:30:00,11.36,11.37,11.36,11.37,776200.0,8.4925,8.5,8.4925,8.5,776200.0
2009-11-19 11:40:00,11.37,11.37,11.35,11.35,163400.0,8.5,8.5,8.485,8.485,163400.0
2009-11-19 11:50:00,11.35,11.37,11.35,11.37,270200.0,8.485,8.5,8.485,8.5,270200.0
2009-11-19 12:00:00,11.37,11.37,11.35,11.35,151000.0,8.5,8.5,8.485,8.485,151000.0
2009-11-19 12:10:00,11.35,11.36,11.35,11.35,93000.0,8.485,8.4925,8.485,8.485,93000.0
2009-11-19 12:20:00,11.35,11.36,11.35,11.36,87400.0,8.485,8.4925,8.485,8.4925,87400.0
2009-11-19 12:30:00,11.35,11.36,11.34,11.34,168000.0,8.485,8.4925,8.4775,8.4775,168000.0
2009-11-19 12:40:00,11.34,11.35,11.34,11.34,63600.0,8.4775,8.485,8.4775,8.4775,63600.0
2009-11-19 12:50:00,11.34,11.35,11.34,11.34,89400.0,8.4775,8.485,8.4775,8.4775,89400.0
2009-11-19 13:00:00,11.34,11.35,11.34,11.34,170200.0,8.4775,8.485,8.4775,8.4775,170200.0
2009-11-19 13:10:00,11.34,11.35,11.32,11.32,166400.0,8.4775,8.485,8.4626,8.4626,166400.0
2009-11-19 13:20:00,11.32,11.34,11.32,11.34,223800.0,8.4626,8.4775,8.4626,8.4775,223800.0
2009-11-19 13:30:00,11.34,11.34,11.33,11.34,96200.0,8.4775,8.4775,8.4701,8.4775,96200.0
2009-11-19 13:40:00,11.33,11.34,11.32,11.32,224000.0,8.4701,8.4775,8.4626,8.4626,224000.0
2009-11-19 13:50:00,11.32,11.33,11.31,11.32,300600.0,8.4626,8.4701,8.4551,8.4626,300600.0
2009-11-19 14:00:00,11.32,11.33,11.31,11.31,107400.0,8.4626,8.4701,8.4551,8.4551,107400.0
2009-11-19 14:10:00,11.32,11.34,11.31,11.33,212800.0,8.4626,8.4775,8.4551,8.4701,212800.0
2009-11-19 14:20:00,11.34,11.34,11.33,11.33,68200.0,8.4775,8.4775,8.4701,8.4701,68200.0
2009-11-19 14:30:00,11.34,11.34,11.33,11.33,48600.0,8.4775,8.4775,8.4701,8.4701,48600.0
2009-11-19 14:40:00,11.33,11.35,11.33,11.34,265200.0,8.4701,8.485,8.4701,8.4775,265200.0
2009-11-19 14:50:00,11.34,11.36,11.34,11.35,114000.0,8.4775,8.4925,8.4775,8.485,114000.0
2009-11-19 15:00:00,11.36,11.36,11.34,11.36,253600.0,8.4925,8.4925,8.4775,8.4925,253600.0
2009-11-19 15:10:00,11.36,11.36,11.35,11.36,93200.0,8.4925,8.4925,8.485,8.4925,93200.0
2009-11-19 15:20:00,11.36,11.36,11.36,11.36,67200.0,8.4925,8.4925,8.4925,8.4925,67200.0
2009-11-19 15:30:00,11.36,11.36,11.35,11.35,193000.0,8.4925,8.4925,8.485,8.485,193000.0
2009-11-19 15:40:00,11.35,11.39,11.35,11.38,641200.0,8.485,8.5149,8.485,8.5074,641200.0
2009-11-19 15:50:00,11.38,11.42,11.38,11.42,2300600.0,8.5074,8.5373,8.5074,8.5373,2300600.0
2009-11-20 09:30:00,11.44,11.52,11.43,11.52,1532400.0,8.5523,8.6121,8.5448,8.6121,1532400.0
2009-11-20 09:40:00,11.52,11.56,11.51,11.54,423200.0,8.6121,8.642,8.6046,8.6271,423200.0
2009-11-20 09:50:00,11.54,11.54,11.5,11.5,362600.0,8.6271,8.6271,8.5971,8.5971,362600.0
2009-11-20 10:00:00,11.5,11.51,11.47,11.48,215000.0,8.5971,8.6046,8.5747,8.5822,215000.0
2009-11-20 10:10:00,11.48,11.49,11.47,11.49,190800.0,8.5822,8.5897,8.5747,8.5897,190800.0
2009-11-20 10:20:00,11.49,11.49,11.46,11.46,155000.0,8.5897,8.5897,8.5672,8.5672,155000.0
2009-11-20 10:30:00,11.46,11.47,11.4,11.4,611000.0,8.5672,8.5747,8.5224,8.5224,611000.0
2009-11-20 10:40:00,11.4,11.4,11.36,11.38,708400.0,8.5224,8.5224,8.4925,8.5074,708400.0
2009-11-20 10:50:00,11.38,11.4,11.37,11.4,287600.0,8.5074,8.5224,8.5,8.5224,287600.0
2009-11-20 11:00:00,11.4,11.43,11.4,11.43,127400.0,8.5224,8.5448,8.5224,8.5448,127400.0
2009-11-20 11:10:00,11.43,11.45,11.43,11.45,459200.0,8.5448,8.5598,8.5448,8.5598,459200.0
2009-11-20 11:20:00,11.45,11.46,11.44,11.45,160800.0,8.5598,8.5672,8.5523,8.5598,160800.0
2009-11-20 11:30:00,11.45,11.47,11.44,11.46,245600.0,8.5598,8.5747,8.5523,8.5672,245600.0
2009-11-20 11:40:00,11.46,11.49,11.46,11.48,526400.0,8.5672,8.5897,8.5672,8.5822,526400.0
2009-11-20 11:50:00,11.48,11.49,11.48,11.48,40000.0,8.5822,8.5897,8.5822,8.5822,40000.0
2009-11-20 12:00:00,11.49,11.49,11.48,11.48,189800.0,8.5897,8.5897,8.5822,8.5822,189800.0
2009-11-20 12:10:00,11.49,11.49,11.48,11.48,91000.0,8.5897,8.5897,8.5822,8.5822,91000.0
2009-11-20 12:20:00,11.48,11.49,11.48,11.48,201600.0,8.5822,8.5897,8.5822,8.5822,201600.0
2009-11-20 12:30:00,11.48,11.49,11.48,11.48,121800.0,8.5822,8.5897,8.5822,8.5822,121800.0
2009-11-20 12:40:00,11.48,11.49,11.48,11.48,57600.0,8.5822,8.5897,8.5822,8.5822,57600.0
2009-11-20 12:50:00,11.48,11.49,11.48,11.48,194800.0,8.5822,8.5897,8.5822,8.5822,194800.0
2009-11-20 13:00:00,11.48,11.49,11.48,11.49,236000.0,8.5822,8.5897,8.5822,8.5897,236000.0
2009-11-20 13:10:00,11.49,11.51,11.49,11.5,412200.0,8.5897,8.6046,8.5897,8.5971,412200.0
2009-11-20 13:20:00,11.5,11.51,11.49,11.5,178200.0,8.5971,8.6046,8.5897,8.5971,178200.0
2009-11-20 13:30:00,11.5,11.5,11.49,11.5,102200.0,8.5971,8.5971,8.5897,8.5971,102200.0
2009-11-20 13:40:00,11.49,11.51,11.49,11.51,166000.0,8.5897,8.6046,8.5897,8.6046,166000.0
2009-11-20 13:50:00,11.51,11.51,11.48,11.49,151600.0,8.6046,8.6046,8.5822,8.5897,151600.0
2009-11-20 14:00:00,11.49,11.49,11.46,11.46,130800.0,8.5897,8.5897,8.5672,8.5672,130800.0
2009-11-20 14:10:00,11.46,11.46,11.46,11.46,60400.0,8.5672,8.5672,8.5672,8.5672,60400.0
2009-11-20 14:20:00,11.46,11.47,11.44,11.46,211200.0,8.5672,8.5747,8.5523,8.5672,211200.0
2009-11-20 14:30:00,11.46,11.46,11.44,11.44,259000.0,8.5672,8.5672,8.5523,8.5523,259000.0
2009-11-20 14:40:00,11.45,11.45,11.43,11.43,100800.0,8.5598,8.5598,8.5448,8.5448,100800.0
2009-11-20 14:50:00,11.43,11.44,11.43,11.44,158400.0,8.5448,8.5523,8.5448,8.5523,158400.0
2009-11-20 15:00:00,11.44,11.44,11.43,11.43,87400.0,8.5523,8.5523,8.5448,8.5448,87400.0
2009-11-20 15:10:00,11.43,11.43,11.43,11.43,71600.0,8.5448,8.5448,8.5448,8.5448,71600.0
2009-11-20 15:20:00,11.43,11.45,11.43,11.45,156600.0,8.5448,8.5598,8.5448,8.5598,156600.0
2009-11-20 15:30:00,11.44,11.47,11.44,11.46,285200.0,8.5523,8.5747,8.5523,8.5672,285200.0
2009-11-20 15:40:00,11.46,11.46,11.4,11.4,1011400.0,8.5672,8.5672,8.5224,8.5224,1011400.0
2009-11-20 15:50:00,11.4,11.44,11.4,11.43,1800600.0,8.5224,8.5523,8.5224,8.5448,1800600.0
2009-11-23 09:30:00,11.55,11.56,11.5,11.55,412200.0,8.6345,8.642,8.5971,8.6345,412200.0
2009-11-23 09:40:00,11.55,11.62,11.55,11.61,331600.0,8.6345,8.6869,8.6345,8.6794,331600.0
2009-11-23 09:50:00,11.61,11.61,11.53,11.54,580200.0,8.6794,8.6794,8.6196,8.6271,580200.0
2009-11-23 10:00:00,11.55,11.58,11.54,11.56,355800.0,8.6345,8.657,8.6271,8.642,355800.0
2009-11-23 10:10:00,11.56,11.57,11.55,11.55,139200.0,8.642,8.6495,8.6345,8.6345,139200.0
2009-11-23 10:20:00,11.55,11.55,11.53,11.53,122000.0,8.6345,8.6345,8.6196,8.6196,122000.0
2009-11-23 10:30:00,11.53,11.53,11.52,11.52,130400.0,8.6196,8.6196,8.6121,8.6121,130400.0
2009-11-23 10:40:00,11.52,11.52,11.5,11.51,215800.0,8.6121,8.6121,8.5971,8.6046,215800.0
2009-11-23 10:50:00,11.51,11.51,11.48,11.49,223200.0,8.6046,8.6046,8.5822,8.5897,223200.0
2009-11-23 11:00:00,11.49,11.51,11.49,11.5,136400.0,8.5897,8.6046,8.5897,8.5971,136400.0
2009-11-23 11:10:00,11.5,11.51,11.49,11.49,135200.0,8.5971,8.6046,8.5897,8.5897,135200.0
2009-11-23 11:20:00,11.5,11.51,11.49,11.5,72000.0,8.5971,8.6046,8.5897,8.5971,72000.0
2009-11-23 11:30:00,11.51,11.52,11.5,11.5,209400.0,8.6046,8.6121,8.5971,8.5971,209400.0
2009-11-23 11:40:00,11.5,11.52,11.5,11.51,111400.0,8.5971,8.6121,8.5971,8.6046,111400.0
2009-11-23 11:50:00,11.51,11.51,11.51,11.51,41400.0,8.6046,8.6046,8.6046,8.6046,41400.0
2009-11-23 12:00:00,11.51,11.53,11.51,11.51,197200.0,8.6046,8.6196,8.6046,8.6046,197200.0
2009-11-23 12:10:00,11.52,11.52,11.51,11.51,69600.0,8.6121,8.6121,8.6046,8.6046,69600.0
2009-11-23 12:20:00,11.51,11.51,11.48,11.48,285200.0,8.6046,8.6046,8.5822,8.5822,285200.0
2009-11-23 12:30:00,11.48,11.49,11.47,11.48,213000.0,8.5822,8.5897,8.5747,8.5822,213000.0
2009-11-23 12:40:00,11.48,11.49,11.47,11.47,134200.0,8.5822,8.5897,8.5747,8.5747,134200.0
2009-11-23 12:50:00,11.47,11.48,11.47,11.47,95800.0,8.5747,8.5822,8.5747,8.5747,95800.0
2009-11-23 13:00:00,11.48,11.48,11.47,11.47,110400.0,8.5822,8.5822,8.5747,8.5747,110400.0
2009-11-23 13:10:00,11.47,11.47,11.47,11.47,42200.0,8.5747,8.5747,8.5747,8.5747,42200.0
2009-11-23 13:20:00,11.47,11.49,11.47,11.47,237400.0,8.5747,8.5897,8.5747,8.5747,237400.0
2009-11-23 13:30:00,11.47,11.47,11.47,11.47,109600.0,8.5747,8.5747,8.5747,8.5747,109600.0
2009-11-23 13:40:00,11.47,11.47,11.46,11.46,83400.0,8.5747,8.5747,8.5672,8.5672,83400.0
2009-11-23 13:50:00,11.46,11.46,11.45,11.45,94800.0,8.5672,8.5672,8.5598,8.5598,94800.0
2009-11-23 14:00:00,11.45,11.45,11.45,11.45,50200.0,8.5598,8.5598,8.5598,8.5598,50200.0
2009-11-23 14:10:00,11.45,11.45,11.43,11.44,118200.0,8.5598,8.5598,8.5448,8.5523,118200.0
2009-11-23 14:20:00,11.44,11.45,11.44,11.44,123600.0,8.5523,8.5598,8.5523,8.5523,123600.0
2009-11-23 14:30:00,11.45,11.45,11.43,11.44,181600.0,8.5598,8.5598,8.5448,8.5523,181600.0
2009-11-23 14:40:00,11.44,11.44,11.43,11.43,156000.0,8.5523,8.5523,8.5448,8.5448,156000.0
2009-11-23 14:50:00,11.43,11.43,11.42,11.42,113200.0,8.5448,8.5448,8.5373,8.5373,113200.0
2009-11-23 15:00:00,11.42,11.43,11.42,11.43,173000.0,8.5373,8.5448,8.5373,8.5448,173000.0
2009-11-23 15:10:00,11.43,11.43,11.43,11.43,116800.0,8.5448,8.5448,8.5448,8.5448,116800.0
2009-11-23 15:20:00,11.43,11.43,11.42,11.42,258800.0,8.5448,8.5448,8.5373,8.5373,258800.0
2009-11-23 15:30:00,11.42,11.45,11.42,11.45,289200.0,8.5373,8.5598,8.5373,8.5598,289200.0
2009-11-23 15:40:00,11.45,11.47,11.45,11.47,472600.0,8.5598,8.5747,8.5598,8.5747,472600.0
2009-11-23 15:50:00,11.46,11.47,11.45,11.47,959800.0,8.5672,8.5747,8.5598,8.5747,959800.0
2009-11-24 09:30:00,11.44,11.52,11.44,11.48,260200.0,8.5523,8.6121,8.5523,8.5822,260200.0
2009-11-24 09:40:00,11.49,11.53,11.47,11.48,287800.0,8.5897,8.6196,8.5747,8.5822,287800.0
2009-11-24 09:50:00,11.47,11.48,11.41,11.41,348400.0,8.5747,8.5822,8.5299,8.5299,348400.0
2009-11-24 10:00:00,11.41,11.44,11.4,11.41,713800.0,8.5299,8.5523,8.5224,8.5299,713800.0
2009-11-24 10:10:00,11.41,11.44,11.4,11.41,194200.0,8.5299,8.5523,8.5224,8.5299,194200.0
2009-11-24 10:20:00,11.41,11.42,11.4,11.4,131000.0,8.5299,8.5373,8.5224,8.5224,131000.0
2009-11-24 10:30:00,11.4,11.43,11.4,11.43,158800.0,8.5224,8.5448,8.5224,8.5448,158800.0
2009-11-24 10:40:00,11.43,11.47,11.43,11.47,290600.0,8.5448,8.5747,8.5448,8.5747,290600.0
2009-11-24 10:50:00,11.47,11.49,11.46,11.48,356600.0,8.5747,8.5897,8.5672,8.5822,356600.0
2009-11-24 11:00:00,11.48,11.49,11.47,11.47,90200.0,8.5822,8.5897,8.5747,8.5747,90200.0
2009-11-24 11:10:00,11.47,11.47,11.45,11.46,197200.0,8.5747,8.5747,8.5598,8.5672,197200.0
2009-11-24 11:20:00,11.46,11.46,11.43,11.43,123000.0,8.5672,8.5672,8.5448,8.5448,123000.0
2009-11-24 11:30:00,11.43,11.44,11.43,11.44,120800.0,8.5448,8.5523,8.5448,8.5523,120800.0
2009-11-24 11:40:00,11.44,11.44,11.43,11.43,80800.0,8.5523,8.5523,8.5448,8.5448,80800.0
2009-11-24 11:50:00,11.43,11.44,11.42,11.44,157600.0,8.5448,8.5523,8.5373,8.5523,157600.0
2009-11-24 12:00:00,11.44,11.46,11.44,11.46,127800.0,8.5523,8.5672,8.5523,8.5672,127800.0
2009-11-24 12:10:00,11.46,11.47,11.44,11.44,162000.0,8.5672,8.5747,8.5523,8.5523,162000.0
2009-11-24 12:20:00,11.44,11.44,11.43,11.43,61200.0,8.5523,8.5523,8.5448,8.5448,61200.0
2009-11-24 12:30:00,11.43,11.45,11.43,11.44,80600.0,8.5448,8.5598,8.5448,8.5523,80600.0
2009-11-24 12:40:00,11.45,11.45,11.43,11.44,110400.0,8.5598,8.5598,8.5448,8.5523,110400.0
2009-11-24 12:50:00,11.44,11.46,11.43,11.46,381400.0,8.5523,8.5672,8.5448,8.5672,381400.0
2009-11-24 13:00:00,11.46,11.48,11.46,11.47,213200.0,8.5672,8.5822,8.5672,8.5747,213200.0
2009-11-24 13:10:00,11.47,11.49,11.47,11.48,72200.0,8.5747,8.5897,8.5747,8.5822,72200.0
2009-11-24 13:20:00,11.48,11.49,11.47,11.47,97400.0,8.5822,8.5897,8.5747,8.5747,97400.0
2009-11-24 13:30:00,11.47,11.47,11.47,11.47,49000.0,8.5747,8.5747,8.5747,8.5747,49000.0
2009-11-24 13:40:00,11.47,11.47,11.47,11.47,87800.0,8.5747,8.5747,8.5747,8.5747,87800.0
2009-11-24 13:50:00,11.47,11.47,11.46,11.46,141000.0,8.5747,8.5747,8.5672,8.5672,141000.0
2009-11-24 14:00:00,11.46,11.47,11.46,11.46,181800.0,8.5672,8.5747,8.5672,8.5672,181800.0
2009-11-24 14:10:00,11.46,11.47,11.45,11.47,221800.0,8.5672,8.5747,8.5598,8.5747,221800.0
2009-11-24 14:20:00,11.47,11.49,11.46,11.46,169800.0,8.5747,8.5897,8.5672,8.5672,169800.0
2009-11-24 14:30:00,11.46,11.47,11.46,11.46,96000.0,8.5672,8.5747,8.5672,8.5672,96000.0
2009-11-24 14:40:00,11.47,11.49,11.46,11.48,276400.0,8.5747,8.5897,8.5672,8.5822,276400.0
2009-11-24 14:50:00,11.49,11.49,11.47,11.47,111800.0,8.5897,8.5897,8.5747,8.5747,111800.0
2009-11-24 15:00:00,11.47,11.47,11.47,11.47,118600.0,8.5747,8.5747,8.5747,8.5747,118600.0
2009-11-24 15:10:00,11.47,11.49,11.47,11.47,341200.0,8.5747,8.5897,8.5747,8.5747,341200.0
2009-11-24 15:20:00,11.47,11.52,11.47,11.52,506600.0,8.5747,8.6121,8.5747,8.6121,506600.0
2009-11-24 15:30:00,11.51,11.52,11.49,11.52,452000.0,8.6046,8.6121,8.5897,8.6121,452000.0
2009-11-24 15:40:00,11.52,11.53,11.51,11.51,461800.0,8.6121,8.6196,8.6046,8.6046,461800.0
2009-11-24 15:50:00,11.52,11.54,11.51,11.53,1128200.0,8.6121,8.6271,8.6046,8.6196,1128200.0
2009-11-25 09:30:00,11.51,11.59,11.48,11.53,354200.0,8.6046,8.6644,8.5822,8.6196,354200.0
2009-11-25 09:40:00,11.53,11.56,11.52,11.55,293200.0,8.6196,8.642,8.6121,8.6345,293200.0
2009-11-25 09:50:00,11.55,11.57,11.55,11.56,299800.0,8.6345,8.6495,8.6345,8.642,299800.0
2009-11-25 10:00:00,11.56,11.59,11.55,11.56,660400.0,8.642,8.6644,8.6345,8.642,660400.0
2009-11-25 10:10:00,11.56,11.59,11.56,11.58,532600.0,8.642,8.6644,8.642,8.657,532600.0
2009-11-25 10:20:00,11.57,11.59,11.56,11.56,201200.0,8.6495,8.6644,8.642,8.642,201200.0
2009-11-25 10:30:00,11.56,11.58,11.56,11.57,219200.0,8.642,8.657,8.642,8.6495,219200.0
2009-11-25 10:40:00,11.57,11.6,11.56,11.6,315200.0,8.6495,8.6719,8.642,8.6719,315200.0
2009-11-25 10:50:00,11.6,11.6,11.58,11.58,220000.0,8.6719,8.6719,8.657,8.657,220000.0
2009-11-25 11:00:00,11.59,11.61,11.58,11.61,231000.0,8.6644,8.6794,8.657,8.6794,231000.0
2009-11-25 11:10:00,11.61,11.61,11.6,11.61,186200.0,8.6794,8.6794,8.6719,8.6794,186200.0
2009-11-25 11:20:00,11.61,11.61,11.61,11.61,111600.0,8.6794,8.6794,8.6794,8.6794,111600.0
2009-11-25 11:30:00,11.61,11.61,11.58,11.58,314400.0,8.6794,8.6794,8.657,8.657,314400.0
2009-11-25 11:40:00,11.58,11.61,11.58,11.59,160000.0,8.657,8.6794,8.657,8.6644,160000.0
2009-11-25 11:50:00,11.59,11.59,11.58,11.58,120400.0,8.6644,8.6644,8.657,8.657,120400.0
2009-11-25 12:00:00,11.58,11.59,11.56,11.56,207000.0,8.657,8.6644,8.642,8.642,207000.0
2009-11-25 12:10:00,11.56,11.57,11.56,11.57,103200.0,8.642,8.6495,8.642,8.6495,103200.0
2009-11-25 12:20:00,11.57,11.59,11.56,11.58,492200.0,8.6495,8.6644,8.642,8.657,492200.0
2009-11-25 12:30:00,11.58,11.59,11.56,11.56,537400.0,8.657,8.6644,8.642,8.642,537400.0
2009-11-25 12:40:00,11.56,11.56,11.56,11.56,58200.0,8.642,8.642,8.642,8.642,58200.0
2009-11-25 12:50:00,11.56,11.56,11.56,11.56,82200.0,8.642,8.642,8.642,8.642,82200.0
2009-11-25 13:00:00,11.56,11.58,11.56,11.57,162200.0,8.642,8.657,8.642,8.6495,162200.0
2009-11-25 13:10:00,11.57,11.58,11.56,11.56,116600.0,8.6495,8.657,8.642,8.642,116600.0
2009-11-25 13:20:00,11.56,11.57,11.56,11.56,166000.0,8.642,8.6495,8.642,8.642,166000.0
2009-11-25 13:30:00,11.56,11.56,11.56,11.56,184200.0,8.642,8.642,8.642,8.642,184200.0
2009-11-25 13:40:00,11.56,11.56,11.55,11.55,150800.0,8.642,8.642,8.6345,8.6345,150800.0
2009-11-25 13:50:00,11.55,11.56,11.54,11.54,132800.0,8.6345,8.642,8.6271,8.6271,132800.0
2009-11-25 14:00:00,11.54,11.55,11.53,11.53,171800.0,8.6271,8.6345,8.6196,8.6196,171800.0
2009-11-25 14:10:00,11.53,11.54,11.53,11.53,154400.0,8.6196,8.6271,8.6196,8.6196,154400.0
2009-11-25 14:20:00,11.53,11.54,11.53,11.54,154400.0,8.6196,8.6271,8.6196,8.6271,154400.0
2009-11-25 14:30:00,11.54,11.54,11.53,11.53,210000.0,8.6271,8.6271,8.6196,8.6196,210000.0
2009-11-25 14:40:00,11.53,11.54,11.52,11.54,186200.0,8.6196,8.6271,8.6121,8.6271,186200.0
2009-11-25 14:50:00,11.54,11.54,11.53,11.53,158400.0,8.6271,8.6271,8.6196,8.6196,158400.0
2009-11-25 15:00:00,11.53,11.53,11.51,11.51,179200.0,8.6196,8.6196,8.6046,8.6046,179200.0
2009-11-25 15:10:00,11.51,11.52,11.51,11.51,161200.0,8.6046,8.6121,8.6046,8.6046,161200.0
2009-11-25 15:20:00,11.51,11.52,11.51,11.52,146600.0,8.6046,8.6121,8.6046,8.6121,146600.0
2009-11-25 15:30:00,11.51,11.52,11.51,11.51,218200.0,8.6046,8.6121,8.6046,8.6046,218200.0
2009-11-25 15:40:00,11.51,11.52,11.5,11.5,521400.0,8.6046,8.6121,8.5971,8.5971,521400.0
2009-11-25 15:50:00,11.5,11.52,11.5,11.51,607200.0,8.5971,8.6121,8.5971,8.6046,607200.0
2009-11-27 09:30:00,11.43,11.45,11.28,11.38,372800.0,8.5448,8.5598,8.4327,8.5074,372800.0
2009-11-27 09:40:00,11.39,11.44,11.38,11.41,611000.0,8.5149,8.5523,8.5074,8.5299,611000.0
2009-11-27 09:50:00,11.4,11.44,11.4,11.44,266200.0,8.5224,8.5523,8.5224,8.5523,266200.0
2009-11-27 10:00:00,11.44,11.45,11.41,11.42,241600.0,8.5523,8.5598,8.5299,8.5373,241600.0
2009-11-27 10:10:00,11.42,11.43,11.4,11.42,322800.0,8.5373,8.5448,8.5224,8.5373,322800.0
2009-11-27 10:20:00,11.42,11.43,11.4,11.42,204000.0,8.5373,8.5448,8.5224,8.5373,204000.0
2009-11-27 10:30:00,11.42,11.43,11.4,11.41,185400.0,8.5373,8.5448,8.5224,8.5299,185400.0
2009-11-27 10:40:00,11.41,11.45,11.41,11.44,132600.0,8.5299,8.5598,8.5299,8.5523,132600.0
2009-11-27 10:50:00,11.44,11.46,11.44,11.45,151600.0,8.5523,8.5672,8.5523,8.5598,151600.0
2009-11-27 11:00:00,11.45,11.47,11.43,11.46,96600.0,8.5598,8.5747,8.5448,8.5672,96600.0
2009-11-27 11:10:00,11.46,11.46,11.43,11.45,143400.0,8.5672,8.5672,8.5448,8.5598,143400.0
2009-11-27 11:20:00,11.44,11.44,11.42,11.42,60800.0,8.5523,8.5523,8.5373,8.5373,60800.0
2009-11-27 11:30:00,11.42,11.43,11.41,11.41,91000.0,8.5373,8.5448,8.5299,8.5299,91000.0
2009-11-27 11:40:00,11.41,11.45,11.41,11.45,102400.0,8.5299,8.5598,8.5299,8.5598,102400.0
2009-11-27 11:50:00,11.44,11.45,11.42,11.43,66200.0,8.5523,8.5598,8.5373,8.5448,66200.0
2009-11-27 12:00:00,11.42,11.46,11.42,11.45,135200.0,8.5373,8.5672,8.5373,8.5598,135200.0
2009-11-27 12:10:00,11.45,11.46,11.45,11.46,27600.0,8.5598,8.5672,8.5598,8.5672,27600.0
2009-11-27 12:20:00,11.46,11.46,11.45,11.45,32200.0,8.5672,8.5672,8.5598,8.5598,32200.0
2009-11-27 12:30:00,11.46,11.46,11.45,11.46,145000.0,8.5672,8.5672,8.5598,8.5672,145000.0
2009-11-27 12:40:00,11.46,11.47,11.46,11.47,105000.0,8.5672,8.5747,8.5672,8.5747,105000.0
2009-11-27 12:50:00,11.47,11.47,11.44,11.44,427200.0,8.5747,8.5747,8.5523,8.5523,427200.0
2009-11-30 09:30:00,11.46,11.46,11.37,11.42,635600.0,8.5672,8.5672,8.5,8.5373,635600.0
2009-11-30 09:40:00,11.41,11.43,11.36,11.37,379400.0,8.5299,8.5448,8.4925,8.5,379400.0
2009-11-30 09:50:00,11.37,11.38,11.35,11.37,367200.0,8.5,8.5074,8.485,8.5,367200.0
2009-11-30 10:00:00,11.37,11.38,11.35,11.36,293000.0,8.5,8.5074,8.485,8.4925,293000.0
2009-11-30 10:10:00,11.37,11.37,11.34,11.36,245800.0,8.5,8.5,8.4775,8.4925,245800.0
2009-11-30 10:20:00,11.35,11.37,11.33,11.37,177000.0,8.485,8.5,8.4701,8.5,177000.0
2009-11-30 10:30:00,11.37,11.37,11.34,11.35,237000.0,8.5,8.5,8.4775,8.485,237000.0
2009-11-30 10:40:00,11.36,11.36,11.34,11.34,219600.0,8.4925,8.4925,8.4775,8.4775,219600.0
2009-11-30 10:50:00,11.34,11.36,11.33,11.35,274000.0,8.4775,8.4925,8.4701,8.485,274000.0
2009-11-30 11:00:00,11.35,11.36,11.34,11.35,211600.0,8.485,8.4925,8.4775,8.485,211600.0
2009-11-30 11:10:00,11.34,11.35,11.3,11.31,342000.0,8.4775,8.485,8.4476,8.4551,342000.0
2009-11-30 11:20:00,11.31,11.31,11.28,11.28,331200.0,8.4551,8.4551,8.4327,8.4327,331200.0
2009-11-30 11:30:00,11.29,11.3,11.28,11.3,147400.0,8.4402,8.4476,8.4327,8.4476,147400.0
2009-11-30 11:40:00,11.3,11.32,11.3,11.31,254800.0,8.4476,8.4626,8.4476,8.4551,254800.0
2009-11-30 11:50:00,11.31,11.32,11.31,11.32,189800.0,8.4551,8.4626,8.4551,8.4626,189800.0
2009-11-30 12:00:00,11.32,11.33,11.31,11.33,92200.0,8.4626,8.4701,8.4551,8.4701,92200.0
2009-11-30 12:10:00,11.33,11.35,11.32,11.34,163800.0,8.4701,8.485,8.4626,8.4775,163800.0
2009-11-30 12:20:00,11.33,11.34,11.32,11.32,78200.0,8.4701,8.4775,8.4626,8.4626,78200.0
2009-11-30 12:30:00,11.32,11.32,11.3,11.31,152600.0,8.4626,8.4626,8.4476,8.4551,152600.0
2009-11-30 12:40:00,11.31,11.31,11.3,11.3,312600.0,8.4551,8.4551,8.4476,8.4476,312600.0
2009-11-30 12:50:00,11.31,11.31,11.29,11.3,123600.0,8.4551,8.4551,8.4402,8.4476,123600.0
2009-11-30 13:00:00,11.3,11.3,11.3,11.3,62400.0,8.4476,8.4476,8.4476,8.4476,62400.0
2009-11-30 13:10:00,11.3,11.3,11.3,11.3,36000.0,8.4476,8.4476,8.4476,8.4476,36000.0
2009-11-30 13:20:00,11.3,11.32,11.3,11.31,303000.0,8.4476,8.4626,8.4476,8.4551,303000.0
2009-11-30 13:30:00,11.31,11.32,11.31,11.31,79200.0,8.4551,8.4626,8.4551,8.4551,79200.0
2009-11-30 13:40:00,11.31,11.32,11.29,11.31,222000.0,8.4551,8.4626,8.4402,8.4551,222000.0
2009-11-30 13:50:00,11.32,11.32,11.3,11.3,190200.0,8.4626,8.4626,8.4476,8.4476,190200.0
2009-11-30 14:00:00,11.3,11.31,11.3,11.3,93400.0,8.4476,8.4551,8.4476,8.4476,93400.0
2009-11-30 14:10:00,11.3,11.3,11.3,11.3,38600.0,8.4476,8.4476,8.4476,8.4476,38600.0
2009-11-30 14:20:00,11.3,11.3,11.29,11.29,65800.0,8.4476,8.4476,8.4402,8.4402,65800.0
2009-11-30 14:30:00,11.3,11.3,11.29,11.3,159400.0,8.4476,8.4476,8.4402,8.4476,159400.0
2009-11-30 14:40:00,11.3,11.3,11.29,11.3,162200.0,8.4476,8.4476,8.4402,8.4476,162200.0
2009-11-30 14:50:00,11.3,11.31,11.29,11.3,160400.0,8.4476,8.4551,8.4402,8.4476,160400.0
2009-11-30 15:00:00,11.3,11.36,11.3,11.36,535800.0,8.4476,8.4925,8.4476,8.4925,535800.0
2009-11-30 15:10:00,11.36,11.4,11.36,11.4,397800.0,8.4925,8.5224,8.4925,8.5224,397800.0
2009-11-30 15:20:00,11.39,11.4,11.36,11.38,524000.0,8.5149,8.5224,8.4925,8.5074,524000.0
2009-11-30 15:30:00,11.38,11.38,11.36,11.37,469400.0,8.5074,8.5074,8.4925,8.5,469400.0
2009-11-30 15:40:00,11.36,11.38,11.34,11.37,1079400.0,8.4925,8.5074,8.4775,8.5,1079400.0
2009-11-30 15:50:00,11.37,11.38,11.36,11.38,1226400.0,8.5,8.5074,8.4925,8.5074,1226400.0
2009-12-01 09:30:00,11.45,11.49,11.38,11.49,451200.0,8.5598,8.5897,8.5074,8.5897,451200.0
2009-12-01 09:40:00,11.49,11.5,11.47,11.49,386400.0,8.5897,8.5971,8.5747,8.5897,386400.0
2009-12-01 09:50:00,11.49,11.49,11.46,11.47,326800.0,8.5897,8.5897,8.5672,8.5747,326800.0
2009-12-01 10:00:00,11.46,11.49,11.45,11.47,362800.0,8.5672,8.5897,8.5598,8.5747,362800.0
2009-12-01 10:10:00,11.47,11.49,11.45,11.47,276600.0,8.5747,8.5897,8.5598,8.5747,276600.0
2009-12-01 10:20:00,11.47,11.49,11.47,11.49,265400.0,8.5747,8.5897,8.5747,8.5897,265400.0
2009-12-01 10:30:00,11.49,11.51,11.49,11.49,215400.0,8.5897,8.6046,8.5897,8.5897,215400.0
2009-12-01 10:40:00,11.49,11.49,11.48,11.49,113200.0,8.5897,8.5897,8.5822,8.5897,113200.0
2009-12-01 10:50:00,11.48,11.49,11.46,11.47,264800.0,8.5822,8.5897,8.5672,8.5747,264800.0
2009-12-01 11:00:00,11.47,11.49,11.47,11.49,128400.0,8.5747,8.5897,8.5747,8.5897,128400.0
2009-12-01 11:10:00,11.49,11.51,11.47,11.51,334000.0,8.5897,8.6046,8.5747,8.6046,334000.0
2009-12-01 11:20:00,11.51,11.52,11.5,11.51,120600.0,8.6046,8.6121,8.5971,8.6046,120600.0
2009-12-01 11:30:00,11.52,11.52,11.49,11.5,322000.0,8.6121,8.6121,8.5897,8.5971,322000.0
2009-12-01 11:40:00,11.5,11.51,11.49,11.49,709800.0,8.5971,8.6046,8.5897,8.5897,709800.0
2009-12-01 11:50:00,11.49,11.51,11.49,11.49,405200.0,8.5897,8.6046,8.5897,8.5897,405200.0
2009-12-01 12:00:00,11.49,11.49,11.48,11.48,171800.0,8.5897,8.5897,8.5822,8.5822,171800.0
2009-12-01 12:10:00,11.48,11.52,11.48,11.52,180400.0,8.5822,8.6121,8.5822,8.6121,180400.0
2009-12-01 12:20:00,11.52,11.53,11.52,11.53,110800.0,8.6121,8.6196,8.6121,8.6196,110800.0
2009-12-01 12:30:00,11.53,11.54,11.53,11.54,111200.0,8.6196,8.6271,8.6196,8.6271,111200.0
2009-12-01 12:40:00,11.54,11.54,11.53,11.54,121600.0,8.6271,8.6271,8.6196,8.6271,121600.0
2009-12-01 12:50:00,11.54,11.54,11.54,11.54,88600.0,8.6271,8.6271,8.6271,8.6271,88600.0
2009-12-01 13:00:00,11.54,11.54,11.54,11.54,76200.0,8.6271,8.6271,8.6271,8.6271,76200.0
2009-12-01 13:10:00,11.54,11.54,11.54,11.54,92800.0,8.6271,8.6271,8.6271,8.6271,92800.0
2009-12-01 13:20:00,11.54,11.56,11.54,11.55,353000.0,8.6271,8.642,8.6271,8.6345,353000.0
2009-12-01 13:30:00,11.56,11.56,11.55,11.55,232800.0,8.642,8.642,8.6345,8.6345,232800.0
2009-12-01 13:40:00,11.55,11.55,11.54,11.54,62400.0,8.6345,8.6345,8.6271,8.6271,62400.0
2009-12-01 13:50:00,11.54,11.55,11.54,11.55,158800.0,8.6271,8.6345,8.6271,8.6345,158800.0
2009-12-01 14:00:00,11.55,11.55,11.54,11.54,104600.0,8.6345,8.6345,8.6271,8.6271,104600.0
2009-12-01 14:10:00,11.53,11.54,11.53,11.53,39400.0,8.6196,8.6271,8.6196,8.6196,39400.0
2009-12-01 14:20:00,11.54,11.55,11.53,11.54,243200.0,8.6271,8.6345,8.6196,8.6271,243200.0
2009-12-01 14:30:00,11.54,11.55,11.49,11.5,370200.0,8.6271,8.6345,8.5897,8.5971,370200.0
2009-12-01 14:40:00,11.5,11.5,11.48,11.49,207400.0,8.5971,8.5971,8.5822,8.5897,207400.0
2009-12-01 14:50:00,11.48,11.49,11.47,11.47,319200.0,8.5822,8.5897,8.5747,8.5747,319200.0
2009-12-01 15:00:00,11.47,11.47,11.43,11.45,706400.0,8.5747,8.5747,8.5448,8.5598,706400.0
2009-12-01 15:10:00,11.45,11.46,11.44,11.45,266000.0,8.5598,8.5672,8.5523,8.5598,266000.0
2009-12-01 15:20:00,11.45,11.49,11.45,11.46,632000.0,8.5598,8.5897,8.5598,8.5672,632000.0
2009-12-01 15:30:00,11.46,11.46,11.44,11.46,417000.0,8.5672,8.5672,8.5523,8.5672,417000.0
2009-12-01 15:40:00,11.46,11.48,11.46,11.47,356000.0,8.5672,8.5822,8.5672,8.5747,356000.0
2009-12-01 15:50:00,11.47,11.48,11.45,11.45,962800.0,8.5747,8.5822,8.5598,8.5598,962800.0
2009-12-02 09:30:00,11.51,11.52,11.45,11.47,749200.0,8.6046,8.6121,8.5598,8.5747,749200.0
2009-12-02 09:40:00,11.47,11.5,11.46,11.47,1215200.0,8.5747,8.5971,8.5672,8.5747,1215200.0
2009-12-02 09:50:00,11.47,11.49,11.46,11.46,478400.0,8.5747,8.5897,8.5672,8.5672,478400.0
2009-12-02 10:00:00,11.46,11.47,11.43,11.46,630400.0,8.5672,8.5747,8.5448,8.5672,630400.0
2009-12-02 10:10:00,11.46,11.49,11.45,11.46,529200.0,8.5672,8.5897,8.5598,8.5672,529200.0
2009-12-02 10:20:00,11.46,11.46,11.44,11.45,385800.0,8.5672,8.5672,8.5523,8.5598,385800.0
2009-12-02 10:30:00,11.45,11.45,11.42,11.45,541000.0,8.5598,8.5598,8.5373,8.5598,541000.0
2009-12-02 10:40:00,11.45,11.45,11.44,11.44,447200.0,8.5598,8.5598,8.5523,8.5523,447200.0
2009-12-02 10:50:00,11.44,11.45,11.43,11.43,267000.0,8.5523,8.5598,8.5448,8.5448,267000.0
2009-12-02 11:00:00,11.43,11.45,11.42,11.44,537800.0,8.5448,8.5598,8.5373,8.5523,537800.0
2009-12-02 11:10:00,11.44,11.45,11.4,11.4,694800.0,8.5523,8.5598,8.5224,8.5224,694800.0
2009-12-02 11:20:00,11.4,11.43,11.4,11.41,460000.0,8.5224,8.5448,8.5224,8.5299,460000.0
2009-12-02 11:30:00,11.42,11.43,11.4,11.42,270800.0,8.5373,8.5448,8.5224,8.5373,270800.0
2009-12-02 11:40:00,11.42,11.43,11.42,11.42,218800.0,8.5373,8.5448,8.5373,8.5373,218800.0
2009-12-02 11:50:00,11.43,11.43,11.4,11.42,221600.0,8.5448,8.5448,8.5224,8.5373,221600.0
2009-12-02 12:00:00,11.42,11.43,11.42,11.42,196200.0,8.5373,8.5448,8.5373,8.5373,196200.0
2009-12-02 12:10:00,11.42,11.42,11.38,11.38,533400.0,8.5373,8.5373,8.5074,8.5074,533400.0
2009-12-02 12:20:00,11.38,11.41,11.38,11.38,443200.0,8.5074,8.5299,8.5074,8.5074,443200.0
2009-12-02 12:30:00,11.38,11.38,11.38,11.38,79200.0,8.5074,8.5074,8.5074,8.5074,79200.0
2009-12-02 12:40:00,11.38,11.38,11.37,11.38,277800.0,8.5074,8.5074,8.5,8.5074,277800.0
2009-12-02 12:50:00,11.37,11.38,11.37,11.37,255200.0,8.5,8.5074,8.5,8.5,255200.0
2009-12-02 13:00:00,11.37,11.38,11.34,11.35,1246400.0,8.5,8.5074,8.4775,8.485,1246400.0
2009-12-02 13:10:00,11.35,11.36,11.33,11.35,339600.0,8.485,8.4925,8.4701,8.485,339600.0
2009-12-02 13:20:00,11.35,11.36,11.35,11.36,119400.0,8.485,8.4925,8.485,8.4925,119400.0
2009-12-02 13:30:00,11.36,11.37,11.35,11.35,169800.0,8.4925,8.5,8.485,8.485,169800.0
2009-12-02 13:40:00,11.35,11.37,11.35,11.36,206600.0,8.485,8.5,8.485,8.4925,206600.0
2009-12-02 13:50:00,11.36,11.37,11.36,11.36,62000.0,8.4925,8.5,8.4925,8.4925,62000.0
2009-12-02 14:00:00,11.36,11.37,11.35,11.36,218200.0,8.4925,8.5,8.485,8.4925,218200.0
2009-12-02 14:10:00,11.35,11.36,11.35,11.35,118400.0,8.485,8.4925,8.485,8.485,118400.0
2009-12-02 14:20:00,11.36,11.38,11.35,11.38,600800.0,8.4925,8.5074,8.485,8.5074,600800.0
2009-12-02 14:30:00,11.37,11.38,11.36,11.38,213600.0,8.5,8.5074,8.4925,8.5074,213600.0
2009-12-02 14:40:00,11.37,11.38,11.36,11.37,187200.0,8.5,8.5074,8.4925,8.5,187200.0
2009-12-02 14:50:00,11.36,11.37,11.36,11.36,335600.0,8.4925,8.5,8.4925,8.4925,335600.0
2009-12-02 15:00:00,11.36,11.36,11.35,11.36,331600.0,8.4925,8.4925,8.485,8.4925,331600.0
2009-12-02 15:10:00,11.35,11.36,11.35,11.35,232600.0,8.485,8.4925,8.485,8.485,232600.0
2009-12-02 15:20:00,11.35,11.36,11.33,11.33,321600.0,8.485,8.4925,8.4701,8.4701,321600.0
2009-12-02 15:30:00,11.34,11.35,11.33,11.34,451400.0,8.4775,8.485,8.4701,8.4775,451400.0
2009-12-02 15:40:00,11.35,11.35,11.34,11.34,503400.0,8.485,8.485,8.4775,8.4775,503400.0
2009-12-02 15:50:00,11.34,11.35,11.33,11.35,1139600.0,8.4775,8.485,8.4701,8.485,1139600.0
2009-12-03 09:30:00,11.37,11.37,11.26,11.26,666600.0,8.5,8.5,8.4177,8.4177,666600.0
2009-12-03 09:40:00,11.27,11.28,11.26,11.27,384800.0,8.4252,8.4327,8.4177,8.4252,384800.0
2009-12-03 09:50:00,11.26,11.27,11.15,11.15,1166800.0,8.4177,8.4252,8.3355,8.3355,1166800.0
2009-12-03 10:00:00,11.15,11.19,11.11,11.19,694800.0,8.3355,8.3654,8.3056,8.3654,694800.0
2009-12-03 10:10:00,11.19,11.21,11.18,11.19,273000.0,8.3654,8.3803,8.3579,8.3654,273000.0
2009-12-03 10:20:00,11.19,11.19,11.17,11.17,398200.0,8.3654,8.3654,8.3504,8.3504,398200.0
2009-12-03 10:30:00,11.17,11.17,11.15,11.15,386000.0,8.3504,8.3504,8.3355,8.3355,386000.0
2009-12-03 10:40:00,11.15,11.18,11.13,11.17,452200.0,8.3355,8.3579,8.3205,8.3504,452200.0
2009-12-03 10:50:00,11.18,11.18,11.17,11.17,216800.0,8.3579,8.3579,8.3504,8.3504,216800.0
2009-12-03 11:00:00,11.17,11.18,11.15,11.15,536400.0,8.3504,8.3579,8.3355,8.3355,536400.0
2009-12-03 11:10:00,11.15,11.16,11.12,11.12,471400.0,8.3355,8.343,8.3131,8.3131,471400.0
2009-12-03 11:20:00,11.12,11.13,11.12,11.13,436400.0,8.3131,8.3205,8.3131,8.3205,436400.0
2009-12-03 11:30:00,11.13,11.13,11.11,11.12,332000.0,8.3205,8.3205,8.3056,8.3131,332000.0
2009-12-03 11:40:00,11.12,11.13,11.11,11.13,253800.0,8.3131,8.3205,8.3056,8.3205,253800.0
2009-12-03 11:50:00,11.13,11.13,11.12,11.13,225600.0,8.3205,8.3205,8.3131,8.3205,225600.0
2009-12-03 12:00:00,11.13,11.13,11.12,11.13,139200.0,8.3205,8.3205,8.3131,8.3205,139200.0
2009-12-03 12:10:00,11.12,11.14,11.12,11.14,409400.0,8.3131,8.328,8.3131,8.328,409400.0
2009-12-03 12:20:00,11.14,11.15,11.13,11.15,168200.0,8.328,8.3355,8.3205,8.3355,168200.0
2009-12-03 12:30:00,11.15,11.18,11.15,11.17,225600.0,8.3355,8.3579,8.3355,8.3504,225600.0
2009-12-03 12:40:00,11.17,11.17,11.15,11.15,248800.0,8.3504,8.3504,8.3355,8.3355,248800.0
2009-12-03 12:50:00,11.15,11.15,11.15,11.15,94600.0,8.3355,8.3355,8.3355,8.3355,94600.0
2009-12-03 13:00:00,11.15,11.15,11.15,11.15,78200.0,8.3355,8.3355,8.3355,8.3355,78200.0
2009-12-03 13:10:00,11.15,11.15,11.14,11.14,170600.0,8.3355,8.3355,8.328,8.328,170600.0
2009-12-03 13:20:00,11.14,11.15,11.14,11.15,102400.0,8.328,8.3355,8.328,8.3355,102400.0
2009-12-03 13:30:00,11.14,11.16,11.14,11.15,439400.0,8.328,8.343,8.328,8.3355,439400.0
2009-12-03 13:40:00,11.15,11.17,11.15,11.15,249400.0,8.3355,8.3504,8.3355,8.3355,249400.0
2009-12-03 13:50:00,11.15,11.16,11.15,11.16,158400.0,8.3355,8.343,8.3355,8.343,158400.0
2009-12-03 14:00:00,11.16,11.17,11.16,11.17,110800.0,8.343,8.3504,8.343,8.3504,110800.0
2009-12-03 14:10:00,11.17,11.18,11.15,11.16,391200.0,8.3504,8.3579,8.3355,8.343,391200.0
2009-12-03 14:20:00,11.15,11.16,11.15,11.15,411600.0,8.3355,8.343,8.3355,8.3355,411600.0
2009-12-03 14:30:00,11.15,11.15,11.15,11.15,137000.0,8.3355,8.3355,8.3355,8.3355,137000.0
2009-12-03 14:40:00,11.15,11.15,11.15,11.15,227400.0,8.3355,8.3355,8.3355,8.3355,227400.0
2009-12-03 14:50:00,11.15,11.15,11.14,11.15,517000.0,8.3355,8.3355,8.328,8.3355,517000.0
2009-12-03 15:00:00,11.15,11.15,11.14,11.15,279600.0,8.3355,8.3355,8.328,8.3355,279600.0
2009-12-03 15:10:00,11.15,11.17,11.15,11.17,458800.0,8.3355,8.3504,8.3355,8.3504,458800.0
2009-12-03 15:20:00,11.17,11.19,11.16,11.19,542000.0,8.3504,8.3654,8.343,8.3654,542000.0
2009-12-03 15:30:00,11.19,11.2,11.19,11.19,483600.0,8.3654,8.3729,8.3654,8.3654,483600.0
2009-12-03 15:40:00,11.19,11.19,11.13,11.13,675800.0,8.3654,8.3654,8.3205,8.3205,675800.0
2009-12-03 15:50:00,11.13,11.15,11.11,11.13,1743000.0,8.3205,8.3355,8.3056,8.3205,1743000.0
2009-12-04 09:30:00,11.18,11.36,11.18,11.36,844600.0,8.3579,8.4925,8.3579,8.4925,844600.0
2009-12-04 09:40:00,11.36,11.38,11.33,11.38,684600.0,8.4925,8.5074,8.4701,8.5074,684600.0
2009-12-04 09:50:00,11.38,11.39,11.35,11.37,574000.0,8.5074,8.5149,8.485,8.5,574000.0
2009-12-04 10:00:00,11.37,11.38,11.36,11.36,710400.0,8.5,8.5074,8.4925,8.4925,710400.0
2009-12-04 10:10:00,11.36,11.36,11.31,11.32,845400.0,8.4925,8.4925,8.4551,8.4626,845400.0
2009-12-04 10:20:00,11.32,11.33,11.28,11.29,525400.0,8.4626,8.4701,8.4327,8.4402,525400.0
2009-12-04 10:30:00,11.3,11.3,11.25,11.26,1011000.0,8.4476,8.4476,8.4103,8.4177,1011000.0
2009-12-04 10:40:00,11.26,11.26,11.24,11.24,925400.0,8.4177,8.4177,8.4028,8.4028,925400.0
2009-12-04 10:50:00,11.24,11.25,11.23,11.23,456000.0,8.4028,8.4103,8.3953,8.3953,456000.0
2009-12-04 11:00:00,11.23,11.26,11.22,11.22,750200.0,8.3953,8.4177,8.3878,8.3878,750200.0
2009-12-04 11:10:00,11.23,11.24,11.2,11.22,474800.0,8.3953,8.4028,8.3729,8.3878,474800.0
2009-12-04 11:20:00,11.22,11.25,11.21,11.21,320400.0,8.3878,8.4103,8.3803,8.3803,320400.0
2009-12-04 11:30:00,11.21,11.22,11.17,11.21,810600.0,8.3803,8.3878,8.3504,8.3803,810600.0
2009-12-04 11:40:00,11.21,11.22,11.13,11.17,1141200.0,8.3803,8.3878,8.3205,8.3504,1141200.0
2009-12-04 11:50:00,11.17,11.23,11.15,11.23,519000.0,8.3504,8.3953,8.3355,8.3953,519000.0
2009-12-04 12:00:00,11.22,11.23,11.19,11.19,127200.0,8.3878,8.3953,8.3654,8.3654,127200.0
2009-12-04 12:10:00,11.19,11.19,11.15,11.15,241800.0,8.3654,8.3654,8.3355,8.3355,241800.0
2009-12-04 12:20:00,11.15,11.16,11.13,11.16,476200.0,8.3355,8.343,8.3205,8.343,476200.0
2009-12-04 12:30:00,11.16,11.22,11.15,11.2,692400.0,8.343,8.3878,8.3355,8.3729,692400.0
2009-12-04 12:40:00,11.2,11.2,11.18,11.19,69000.0,8.3729,8.3729,8.3579,8.3654,69000.0
2009-12-04 12:50:00,11.18,11.2,11.17,11.17,310800.0,8.3579,8.3729,8.3504,8.3504,310800.0
2009-12-04 13:00:00,11.17,11.2,11.16,11.19,377200.0,8.3504,8.3729,8.343,8.3654,377200.0
2009-12-04 13:10:00,11.19,11.19,11.15,11.15,228800.0,8.3654,8.3654,8.3355,8.3355,228800.0
2009-12-04 13:20:00,11.15,11.2,11.15,11.17,282000.0,8.3355,8.3729,8.3355,8.3504,282000.0
2009-12-04 13:30:00,11.17,11.19,11.14,11.15,358000.0,8.3504,8.3654,8.328,8.3355,358000.0
2009-12-04 13:40:00,11.15,11.16,11.14,11.14,200800.0,8.3355,8.343,8.328,8.328,200800.0
2009-12-04 13:50:00,11.15,11.17,11.13,11.15,522400.0,8.3355,8.3504,8.3205,8.3355,522400.0
2009-12-04 14:00:00,11.15,11.2,11.15,11.19,741000.0,8.3355,8.3729,8.3355,8.3654,741000.0
2009-12-04 14:10:00,11.18,11.21,11.18,11.2,410200.0,8.3579,8.3803,8.3579,8.3729,410200.0
2009-12-04 14:20:00,11.2,11.23,11.19,11.22,462800.0,8.3729,8.3953,8.3654,8.3878,462800.0
2009-12-04 14:30:00,11.23,11.3,11.22,11.27,489600.0,8.3953,8.4476,8.3878,8.4252,489600.0
2009-12-04 14:40:00,11.26,11.27,11.23,11.23,377800.0,8.4177,8.4252,8.3953,8.3953,377800.0
2009-12-04 14:50:00,11.23,11.27,11.22,11.24,298600.0,8.3953,8.4252,8.3878,8.4028,298600.0
2009-12-04 15:00:00,11.24,11.26,11.22,11.23,343400.0,8.4028,8.4177,8.3878,8.3953,343400.0
2009-12-04 15:10:00,11.23,11.24,11.22,11.24,344800.0,8.3953,8.4028,8.3878,8.4028,344800.0
2009-12-04 15:20:00,11.24,11.26,11.22,11.24,598800.0,8.4028,8.4177,8.3878,8.4028,598800.0
2009-12-04 15:30:00,11.24,11.27,11.22,11.24,633000.0,8.4028,8.4252,8.3878,8.4028,633000.0
2009-12-04 15:40:00,11.24,11.26,11.23,11.24,1003200.0,8.4028,8.4177,8.3953,8.4028,1003200.0
2009-12-04 15:50:00,11.24,11.26,11.22,11.25,2164400.0,8.4028,8.4177,8.3878,8.4103,2164400.0
2009-12-07 09:30:00,11.24,11.33,11.2,11.31,630000.0,8.4028,8.4701,8.3729,8.4551,630000.0
2009-12-07 09:40:00,11.31,11.38,11.3,11.38,915800.0,8.4551,8.5074,8.4476,8.5074,915800.0
2009-12-07 09:50:00,11.38,11.4,11.36,11.38,580200.0,8.5074,8.5224,8.4925,8.5074,580200.0
2009-12-07 10:00:00,11.38,11.38,11.33,11.37,787600.0,8.5074,8.5074,8.4701,8.5,787600.0
2009-12-07 10:10:00,11.37,11.4,11.35,11.4,494400.0,8.5,8.5224,8.485,8.5224,494400.0
2009-12-07 10:20:00,11.4,11.47,11.38,11.47,972600.0,8.5224,8.5747,8.5074,8.5747,972600.0
2009-12-07 10:30:00,11.47,11.49,11.45,11.47,687200.0,8.5747,8.5897,8.5598,8.5747,687200.0
2009-12-07 10:40:00,11.47,11.47,11.43,11.46,620600.0,8.5747,8.5747,8.5448,8.5672,620600.0
2009-12-07 10:50:00,11.46,11.47,11.45,11.46,401000.0,8.5672,8.5747,8.5598,8.5672,401000.0
2009-12-07 11:00:00,11.46,11.46,11.43,11.44,247600.0,8.5672,8.5672,8.5448,8.5523,247600.0
2009-12-07 11:10:00,11.43,11.44,11.42,11.43,134600.0,8.5448,8.5523,8.5373,8.5448,134600.0
2009-12-07 11:20:00,11.42,11.43,11.41,11.42,245200.0,8.5373,8.5448,8.5299,8.5373,245200.0
2009-12-07 11:30:00,11.41,11.43,11.41,11.42,237800.0,8.5299,8.5448,8.5299,8.5373,237800.0
2009-12-07 11:40:00,11.43,11.46,11.4,11.45,635800.0,8.5448,8.5672,8.5224,8.5598,635800.0
2009-12-07 11:50:00,11.46,11.46,11.44,11.44,263400.0,8.5672,8.5672,8.5523,8.5523,263400.0
2009-12-07 12:00:00,11.45,11.45,11.43,11.44,209000.0,8.5598,8.5598,8.5448,8.5523,209000.0
2009-12-07 12:10:00,11.44,11.44,11.43,11.43,133400.0,8.5523,8.5523,8.5448,8.5448,133400.0
2009-12-07 12:20:00,11.43,11.46,11.43,11.46,207600.0,8.5448,8.5672,8.5448,8.5672,207600.0
2009-12-07 12:30:00,11.45,11.46,11.44,11.45,227800.0,8.5598,8.5672,8.5523,8.5598,227800.0
2009-12-07 12:40:00,11.45,11.46,11.44,11.44,262600.0,8.5598,8.5672,8.5523,8.5523,262600.0
2009-12-07 12:50:00,11.45,11.45,11.44,11.44,108800.0,8.5598,8.5598,8.5523,8.5523,108800.0
2009-12-07 13:00:00,11.44,11.45,11.44,11.45,130600.0,8.5523,8.5598,8.5523,8.5598,130600.0
2009-12-07 13:10:00,11.45,11.46,11.43,11.43,269400.0,8.5598,8.5672,8.5448,8.5448,269400.0
2009-12-07 13:20:00,11.44,11.44,11.43,11.43,101600.0,8.5523,8.5523,8.5448,8.5448,101600.0
2009-12-07 13:30:00,11.44,11.44,11.42,11.42,303200.0,8.5523,8.5523,8.5373,8.5373,303200.0
2009-12-07 13:40:00,11.42,11.46,11.42,11.45,791000.0,8.5373,8.5672,8.5373,8.5598,791000.0
2009-12-07 13:50:00,11.45,11.45,11.43,11.45,265800.0,8.5598,8.5598,8.5448,8.5598,265800.0
2009-12-07 14:00:00,11.45,11.47,11.44,11.47,476200.0,8.5598,8.5747,8.5523,8.5747,476200.0
2009-12-07 14:10:00,11.47,11.47,11.45,11.47,330600.0,8.5747,8.5747,8.5598,8.5747,330600.0
2009-12-07 14:20:00,11.46,11.47,11.45,11.45,591200.0,8.5672,8.5747,8.5598,8.5598,591200.0
2009-12-07 14:30:00,11.45,11.46,11.4,11.4,610600.0,8.5598,8.5672,8.5224,8.5224,610600.0
2009-12-07 14:40:00,11.4,11.41,11.37,11.4,1474400.0,8.5224,8.5299,8.5,8.5224,1474400.0
2009-12-07 14:50:00,11.4,11.41,11.39,11.4,459000.0,8.5224,8.5299,8.5149,8.5224,459000.0
2009-12-07 15:00:00,11.4,11.41,11.39,11.4,414200.0,8.5224,8.5299,8.5149,8.5224,414200.0
2009-12-07 15:10:00,11.4,11.4,11.38,11.4,538600.0,8.5224,8.5224,8.5074,8.5224,538600.0
2009-12-07 15:20:00,11.4,11.42,11.39,11.4,683200.0,8.5224,8.5373,8.5149,8.5224,683200.0
2009-12-07 15:30:00,11.4,11.47,11.4,11.46,862800.0,8.5224,8.5747,8.5224,8.5672,862800.0
2009-12-07 15:40:00,11.47,11.47,11.43,11.44,722600.0,8.5747,8.5747,8.5448,8.5523,722600.0
2009-12-07 15:50:00,11.43,11.44,11.4,11.42,796000.0,8.5448,8.5523,8.5224,8.5373,796000.0
2009-12-08 09:30:00,9.99,10.05,9.92,10.0,12779400.0,7.4683,7.5132,7.416,7.4758,12779400.0
2009-12-08 09:40:00,10.0,10.0,9.85,9.94,7418600.0,7.4758,7.4758,7.3636,7.4309,7418600.0
2009-12-08 09:50:00,9.94,10.02,9.9,9.94,5495200.0,7.4309,7.4907,7.401,7.4309,5495200.0
2009-12-08 10:00:00,9.93,9.96,9.85,9.86,6268400.0,7.4235,7.4459,7.3636,7.3711,6268400.0
2009-12-08 10:10:00,9.86,9.88,9.72,9.78,8256200.0,7.3711,7.3861,7.2665,7.3113,8256200.0
2009-12-08 10:20:00,9.78,9.85,9.78,9.85,8006200.0,7.3113,7.3636,7.3113,7.3636,8006200.0
2009-12-08 10:30:00,9.85,9.94,9.84,9.91,4334800.0,7.3636,7.4309,7.3562,7.4085,4334800.0
2009-12-08 10:40:00,9.9,10.05,9.88,10.02,7286000.0,7.401,7.5132,7.3861,7.4907,7286000.0
2009-12-08 10:50:00,10.01,10.06,9.97,10.04,3905400.0,7.4833,7.5206,7.4534,7.5057,3905400.0
2009-12-08 11:00:00,10.04,10.17,10.0,10.17,4791600.0,7.5057,7.6029,7.4758,7.6029,4791600.0
2009-12-08 11:10:00,10.17,10.18,10.04,10.06,4850800.0,7.6029,7.6103,7.5057,7.5206,4850800.0
2009-12-08 11:20:00,10.06,10.1,10.05,10.1,2312800.0,7.5206,7.5505,7.5132,7.5505,2312800.0
2009-12-08 11:30:00,10.09,10.12,10.06,10.11,3464600.0,7.5431,7.5655,7.5206,7.558,3464600.0
2009-12-08 11:40:00,10.11,10.18,10.11,10.15,3517400.0,7.558,7.6103,7.558,7.5879,3517400.0
2009-12-08 11:50:00,10.15,10.15,10.13,10.15,1411200.0,7.5879,7.5879,7.573,7.5879,1411200.0
2009-12-08 12:00:00,10.15,10.22,10.15,10.22,2516600.0,7.5879,7.6402,7.5879,7.6402,2516600.0
2009-12-08 12:10:00,10.22,10.27,10.22,10.24,2470000.0,7.6402,7.6776,7.6402,7.6552,2470000.0
2009-12-08 12:20:00,10.24,10.27,10.22,10.27,1766800.0,7.6552,7.6776,7.6402,7.6776,1766800.0
2009-12-08 12:30:00,10.27,10.31,10.21,10.21,2711200.0,7.6776,7.7075,7.6328,7.6328,2711200.0
2009-12-08 12:40:00,10.21,10.25,10.21,10.24,1997800.0,7.6328,7.6627,7.6328,7.6552,1997800.0
2009-12-08 12:50:00,10.24,10.24,10.19,10.21,1581200.0,7.6552,7.6552,7.6178,7.6328,1581200.0
2009-12-08 13:00:00,10.2,10.2,10.14,10.17,2324600.0,7.6253,7.6253,7.5804,7.6029,2324600.0
2009-12-08 13:10:00,10.17,10.2,10.11,10.11,2396000.0,7.6029,7.6253,7.558,7.558,2396000.0
2009-12-08 13:20:00,10.11,10.13,10.08,10.1,3443400.0,7.558,7.573,7.5356,7.5505,3443400.0
2009-12-08 13:30:00,10.1,10.11,10.08,10.1,2745600.0,7.5505,7.558,7.5356,7.5505,2745600.0
2009-12-08 13:40:00,10.1,10.12,10.05,10.05,2467200.0,7.5505,7.5655,7.5132,7.5132,2467200.0
2009-12-08 13:50:00,10.05,10.05,10.01,10.04,2073800.0,7.5132,7.5132,7.4833,7.5057,2073800.0
2009-12-08 14:00:00,10.04,10.09,10.03,10.08,1578400.0,7.5057,7.5431,7.4982,7.5356,1578400.0
2009-12-08 14:10:00,10.08,10.12,10.04,10.11,1825200.0,7.5356,7.5655,7.5057,7.558,1825200.0
2009-12-08 14:20:00,10.11,10.11,10.07,10.1,1623800.0,7.558,7.558,7.5281,7.5505,1623800.0
2009-12-08 14:30:00,10.1,10.11,10.03,10.03,1523000.0,7.5505,7.558,7.4982,7.4982,1523000.0
2009-12-08 14:40:00,10.03,10.05,9.99,10.01,2523200.0,7.4982,7.5132,7.4683,7.4833,2523200.0
2009-12-08 14:50:00,10.01,10.08,9.99,10.06,2187600.0,7.4833,7.5356,7.4683,7.5206,2187600.0
2009-12-08 15:00:00,10.06,10.06,10.04,10.05,1184800.0,7.5206,7.5206,7.5057,7.5132,1184800.0
2009-12-08 15:10:00,10.05,10.05,10.0,10.01,2065600.0,7.5132,7.5132,7.4758,7.4833,2065600.0
2009-12-08 15:20:00,10.01,10.04,10.0,10.02,2424400.0,7.4833,7.5057,7.4758,7.4907,2424400.0
2009-12-08 15:30:00,10.02,10.04,10.01,10.02,2247800.0,7.4907,7.5057,7.4833,7.4907,2247800.0
2009-12-08 15:40:00,10.02,10.02,9.99,9.99,3575400.0,7.4907,7.4907,7.4683,7.4683,3575400.0
2009-12-08 15:50:00,9.99,10.06,9.99,10.06,5677600.0,7.4683,7.5206,7.4683,7.5206,5677600.0
2009-12-09 09:30:00,10.11,10.11,9.85,9.92,6145600.0,7.558,7.558,7.3636,7.416,6145600.0
2009-12-09 09:40:00,9.91,10.0,9.88,9.99,3701200.0,7.4085,7.4758,7.3861,7.4683,3701200.0
2009-12-09 09:50:00,9.99,10.02,9.96,9.97,2397200.0,7.4683,7.4907,7.4459,7.4534,2397200.0
2009-12-09 10:00:00,9.98,10.0,9.97,9.99,1357800.0,7.4608,7.4758,7.4534,7.4683,1357800.0
2009-12-09 10:10:00,9.99,9.99,9.92,9.92,1978600.0,7.4683,7.4683,7.416,7.416,1978600.0
2009-12-09 10:20:00,9.92,9.92,9.86,9.89,1986800.0,7.416,7.416,7.3711,7.3935,1986800.0
2009-12-09 10:30:00,9.88,9.9,9.82,9.87,1753000.0,7.3861,7.401,7.3412,7.3786,1753000.0
2009-12-09 10:40:00,9.87,9.91,9.83,9.88,1918400.0,7.3786,7.4085,7.3487,7.3861,1918400.0
2009-12-09 10:50:00,9.88,9.9,9.85,9.86,852600.0,7.3861,7.401,7.3636,7.3711,852600.0
2009-12-09 11:00:00,9.86,9.88,9.84,9.86,1110000.0,7.3711,7.3861,7.3562,7.3711,1110000.0
2009-12-09 11:10:00,9.86,9.88,9.85,9.87,777400.0,7.3711,7.3861,7.3636,7.3786,777400.0
2009-12-09 11:20:00,9.87,9.9,9.87,9.88,1292200.0,7.3786,7.401,7.3786,7.3861,1292200.0
2009-12-09 11:30:00,9.88,9.92,9.88,9.9,1027200.0,7.3861,7.416,7.3861,7.401,1027200.0
2009-12-09 11:40:00,9.9,9.9,9.87,9.87,996800.0,7.401,7.401,7.3786,7.3786,996800.0
2009-12-09 11:50:00,9.87,9.88,9.84,9.85,682400.0,7.3786,7.3861,7.3562,7.3636,682400.0
2009-12-09 12:00:00,9.85,9.9,9.85,9.9,698000.0,7.3636,7.401,7.3636,7.401,698000.0
2009-12-09 12:10:00,9.9,9.9,9.87,9.88,531400.0,7.401,7.401,7.3786,7.3861,531400.0
2009-12-09 12:20:00,9.88,9.88,9.84,9.86,478200.0,7.3861,7.3861,7.3562,7.3711,478200.0
2009-12-09 12:30:00,9.86,9.9,9.86,9.88,814800.0,7.3711,7.401,7.3711,7.3861,814800.0
2009-12-09 12:40:00,9.88,9.9,9.86,9.87,670000.0,7.3861,7.401,7.3711,7.3786,670000.0
2009-12-09 12:50:00,9.88,9.88,9.86,9.86,627600.0,7.3861,7.3861,7.3711,7.3711,627600.0
2009-12-09 13:00:00,9.86,9.87,9.85,9.87,587600.0,7.3711,7.3786,7.3636,7.3786,587600.0
2009-12-09 13:10:00,9.87,9.88,9.86,9.88,362200.0,7.3786,7.3861,7.3711,7.3861,362200.0
2009-12-09 13:20:00,9.88,9.88,9.86,9.88,942400.0,7.3861,7.3861,7.3711,7.3861,942400.0
2009-12-09 13:30:00,9.88,9.89,9.86,9.88,1008000.0,7.3861,7.3935,7.3711,7.3861,1008000.0
2009-12-09 13:40:00,9.88,9.89,9.87,9.88,511600.0,7.3861,7.3935,7.3786,7.3861,511600.0
2009-12-09 13:50:00,9.88,9.89,9.88,9.88,366000.0,7.3861,7.3935,7.3861,7.3861,366000.0
2009-12-09 14:00:00,9.88,9.88,9.88,9.88,322200.0,7.3861,7.3861,7.3861,7.3861,322200.0
2009-12-09 14:10:00,9.88,9.9,9.88,9.9,534600.0,7.3861,7.401,7.3861,7.401,534600.0
2009-12-09 14:20:00,9.9,9.92,9.89,9.9,1000000.0,7.401,7.416,7.3935,7.401,1000000.0
2009-12-09 14:30:00,9.9,9.96,9.9,9.95,1733800.0,7.401,7.4459,7.401,7.4384,1733800.0
2009-12-09 14:40:00,9.95,9.99,9.95,9.98,1132800.0,7.4384,7.4683,7.4384,7.4608,1132800.0
2009-12-09 14:50:00,9.99,10.0,9.97,9.99,1037000.0,7.4683,7.4758,7.4534,7.4683,1037000.0
2009-12-09 15:00:00,9.99,10.02,9.99,10.02,1766600.0,7.4683,7.4907,7.4683,7.4907,1766600.0
2009-12-09 15:10:00,10.02,10.02,10.0,10.01,1287600.0,7.4907,7.4907,7.4758,7.4833,1287600.0
2009-12-09 15:20:00,10.02,10.02,9.99,10.01,1467400.0,7.4907,7.4907,7.4683,7.4833,1467400.0
2009-12-09 15:30:00,10.02,10.02,9.99,10.0,1467400.0,7.4907,7.4907,7.4683,7.4758,1467400.0
2009-12-09 15:40:00,9.99,10.01,9.97,10.0,2624000.0,7.4683,7.4833,7.4534,7.4758,2624000.0
2009-12-09 15:50:00,10.01,10.02,9.99,10.01,3547200.0,7.4833,7.4907,7.4683,7.4833,3547200.0
2009-12-10 09:30:00,10.03,10.1,9.94,9.97,1272400.0,7.4982,7.5505,7.4309,7.4534,1272400.0
2009-12-10 09:40:00,9.98,10.02,9.97,10.0,1400200.0,7.4608,7.4907,7.4534,7.4758,1400200.0
2009-12-10 09:50:00,10.0,10.08,10.0,10.04,1217200.0,7.4758,7.5356,7.4758,7.5057,1217200.0
2009-12-10 10:00:00,10.04,10.06,9.99,10.01,1654800.0,7.5057,7.5206,7.4683,7.4833,1654800.0
2009-12-10 10:10:00,10.01,10.03,9.98,9.99,1211400.0,7.4833,7.4982,7.4608,7.4683,1211400.0
2009-12-10 10:20:00,9.99,10.04,9.99,10.03,550600.0,7.4683,7.5057,7.4683,7.4982,550600.0
2009-12-10 10:30:00,10.04,10.05,10.03,10.03,457400.0,7.5057,7.5132,7.4982,7.4982,457400.0
2009-12-10 10:40:00,10.03,10.03,10.01,10.01,619000.0,7.4982,7.4982,7.4833,7.4833,619000.0
2009-12-10 10:50:00,10.01,10.02,9.99,9.99,850600.0,7.4833,7.4907,7.4683,7.4683,850600.0
2009-12-10 11:00:00,10.0,10.02,10.0,10.01,792000.0,7.4758,7.4907,7.4758,7.4833,792000.0
2009-12-10 11:10:00,10.01,10.02,10.0,10.01,395400.0,7.4833,7.4907,7.4758,7.4833,395400.0
2009-12-10 11:20:00,10.01,10.02,9.99,10.0,591000.0,7.4833,7.4907,7.4683,7.4758,591000.0
2009-12-10 11:30:00,10.0,10.0,9.99,10.0,158800.0,7.4758,7.4758,7.4683,7.4758,158800.0
2009-12-10 11:40:00,10.0,10.01,9.99,10.0,1198400.0,7.4758,7.4833,7.4683,7.4758,1198400.0
2009-12-10 11:50:00,10.0,10.01,9.99,10.0,1120400.0,7.4758,7.4833,7.4683,7.4758,1120400.0
2009-12-10 12:00:00,10.0,10.01,10.0,10.0,385800.0,7.4758,7.4833,7.4758,7.4758,385800.0
2009-12-10 12:10:00,10.01,10.01,9.99,10.0,1245400.0,7.4833,7.4833,7.4683,7.4758,1245400.0
2009-12-10 12:20:00,10.0,10.01,9.99,10.0,161400.0,7.4758,7.4833,7.4683,7.4758,161400.0
2009-12-10 12:30:00,9.99,10.0,9.99,9.99,210200.0,7.4683,7.4758,7.4683,7.4683,210200.0
2009-12-10 12:40:00,9.99,10.01,9.99,10.0,395600.0,7.4683,7.4833,7.4683,7.4758,395600.0
2009-12-10 12:50:00,10.0,10.01,9.99,9.99,426000.0,7.4758,7.4833,7.4683,7.4683,426000.0
2009-12-10 13:00:00,10.0,10.0,9.99,10.0,499200.0,7.4758,7.4758,7.4683,7.4758,499200.0
2009-12-10 13:10:00,9.99,10.0,9.99,10.0,207600.0,7.4683,7.4758,7.4683,7.4758,207600.0
2009-12-10 13:20:00,9.99,10.0,9.99,10.0,442600.0,7.4683,7.4758,7.4683,7.4758,442600.0
2009-12-10 13:30:00,10.0,10.0,9.99,10.0,494600.0,7.4758,7.4758,7.4683,7.4758,494600.0
2009-12-10 13:40:00,10.0,10.0,9.99,10.0,235400.0,7.4758,7.4758,7.4683,7.4758,235400.0
2009-12-10 13:50:00,10.0,10.02,9.99,10.02,957600.0,7.4758,7.4907,7.4683,7.4907,957600.0
2009-12-10 14:00:00,10.02,10.02,10.0,10.01,510000.0,7.4907,7.4907,7.4758,7.4833,510000.0
2009-12-10 14:10:00,10.0,10.01,10.0,10.01,185600.0,7.4758,7.4833,7.4758,7.4833,185600.0
2009-12-10 14:20:00,10.01,10.01,9.99,10.0,288400.0,7.4833,7.4833,7.4683,7.4758,288400.0
2009-12-10 14:30:00,9.99,10.01,9.99,10.0,680400.0,7.4683,7.4833,7.4683,7.4758,680400.0
2009-12-10 14:40:00,9.99,10.01,9.99,10.01,501600.0,7.4683,7.4833,7.4683,7.4833,501600.0
2009-12-10 14:50:00,10.01,10.01,10.0,10.0,269400.0,7.4833,7.4833,7.4758,7.4758,269400.0
2009-12-10 15:00:00,10.01,10.02,10.0,10.01,486400.0,7.4833,7.4907,7.4758,7.4833,486400.0
2009-12-10 15:10:00,10.01,10.01,10.0,10.0,352600.0,7.4833,7.4833,7.4758,7.4758,352600.0
2009-12-10 15:20:00,10.0,10.01,10.0,10.0,627200.0,7.4758,7.4833,7.4758,7.4758,627200.0
2009-12-10 15:30:00,10.0,10.02,10.0,10.01,784400.0,7.4758,7.4907,7.4758,7.4833,784400.0
2009-12-10 15:40:00,10.01,10.02,10.0,10.02,738200.0,7.4833,7.4907,7.4758,7.4907,738200.0
2009-12-10 15:50:00,10.02,10.03,10.01,10.03,2134800.0,7.4907,7.4982,7.4833,7.4982,2134800.0
2009-12-11 09:30:00,10.06,10.12,10.05,10.08,681800.0,7.5206,7.5655,7.5132,7.5356,681800.0
2009-12-11 09:40:00,10.08,10.1,10.01,10.04,560600.0,7.5356,7.5505,7.4833,7.5057,560600.0
2009-12-11 09:50:00,10.04,10.1,10.01,10.1,674800.0,7.5057,7.5505,7.4833,7.5505,674800.0
2009-12-11 10:00:00,10.1,10.1,10.09,10.1,530600.0,7.5505,7.5505,7.5431,7.5505,530600.0
2009-12-11 10:10:00,10.1,10.12,10.08,10.1,594800.0,7.5505,7.5655,7.5356,7.5505,594800.0
2009-12-11 10:20:00,10.1,10.11,10.07,10.11,307000.0,7.5505,7.558,7.5281,7.558,307000.0
2009-12-11 10:30:00,10.11,10.11,10.1,10.11,412400.0,7.558,7.558,7.5505,7.558,412400.0
2009-12-11 10:40:00,10.11,10.11,10.06,10.06,208200.0,7.558,7.558,7.5206,7.5206,208200.0
2009-12-11 10:50:00,10.07,10.1,10.02,10.03,1244000.0,7.5281,7.5505,7.4907,7.4982,1244000.0
2009-12-11 11:00:00,10.02,10.04,10.02,10.02,706400.0,7.4907,7.5057,7.4907,7.4907,706400.0
2009-12-11 11:10:00,10.02,10.03,10.02,10.02,287400.0,7.4907,7.4982,7.4907,7.4907,287400.0
2009-12-11 11:20:00,10.03,10.03,10.02,10.03,341400.0,7.4982,7.4982,7.4907,7.4982,341400.0
2009-12-11 11:30:00,10.03,10.03,9.99,10.0,735800.0,7.4982,7.4982,7.4683,7.4758,735800.0
2009-12-11 11:40:00,9.99,10.0,9.99,10.0,175800.0,7.4683,7.4758,7.4683,7.4758,175800.0
2009-12-11 11:50:00,10.0,10.01,9.99,10.0,731200.0,7.4758,7.4833,7.4683,7.4758,731200.0
2009-12-11 12:00:00,10.0,10.02,9.99,10.0,1010200.0,7.4758,7.4907,7.4683,7.4758,1010200.0
2009-12-11 12:10:00,9.99,10.01,9.99,10.01,239000.0,7.4683,7.4833,7.4683,7.4833,239000.0
2009-12-11 12:20:00,10.01,10.01,10.01,10.01,182800.0,7.4833,7.4833,7.4833,7.4833,182800.0
2009-12-11 12:30:00,10.01,10.01,9.99,10.01,481800.0,7.4833,7.4833,7.4683,7.4833,481800.0
2009-12-11 12:40:00,10.0,10.01,9.99,9.99,333600.0,7.4758,7.4833,7.4683,7.4683,333600.0
2009-12-11 12:50:00,10.0,10.0,9.99,9.99,739000.0,7.4758,7.4758,7.4683,7.4683,739000.0
2009-12-11 13:00:00,9.99,10.0,9.99,9.99,277800.0,7.4683,7.4758,7.4683,7.4683,277800.0
2009-12-11 13:10:00,9.99,9.99,9.99,9.99,111200.0,7.4683,7.4683,7.4683,7.4683,111200.0
2009-12-11 13:20:00,9.99,9.99,9.99,9.99,97200.0,7.4683,7.4683,7.4683,7.4683,97200.0
2009-12-11 13:30:00,9.99,10.0,9.99,10.0,167600.0,7.4683,7.4758,7.4683,7.4758,167600.0
2009-12-11 13:40:00,10.0,10.0,9.99,10.0,105400.0,7.4758,7.4758,7.4683,7.4758,105400.0
2009-12-11 13:50:00,9.99,10.0,9.99,10.0,144200.0,7.4683,7.4758,7.4683,7.4758,144200.0
2009-12-11 14:00:00,9.99,10.0,9.99,10.0,676000.0,7.4683,7.4758,7.4683,7.4758,676000.0
2009-12-11 14:10:00,10.0,10.0,9.99,9.99,385000.0,7.4758,7.4758,7.4683,7.4683,385000.0
2009-12-11 14:20:00,9.99,10.0,9.99,9.99,418800.0,7.4683,7.4758,7.4683,7.4683,418800.0
2009-12-11 14:30:00,9.99,9.99,9.99,9.99,158800.0,7.4683,7.4683,7.4683,7.4683,158800.0
2009-12-11 14:40:00,9.99,10.0,9.99,10.0,2628200.0,7.4683,7.4758,7.4683,7.4758,2628200.0
2009-12-11 14:50:00,9.99,10.0,9.99,10.0,919200.0,7.4683,7.4758,7.4683,7.4758,919200.0
2009-12-11 15:00:00,10.0,10.0,9.99,10.0,271600.0,7.4758,7.4758,7.4683,7.4758,271600.0
2009-12-11 15:10:00,10.0,10.01,9.99,10.01,1970200.0,7.4758,7.4833,7.4683,7.4833,1970200.0
2009-12-11 15:20:00,10.01,10.01,9.99,10.0,802200.0,7.4833,7.4833,7.4683,7.4758,802200.0
2009-12-11 15:30:00,10.0,10.01,9.99,10.01,377800.0,7.4758,7.4833,7.4683,7.4833,377800.0
2009-12-11 15:40:00,10.01,10.01,10.0,10.01,484400.0,7.4833,7.4833,7.4758,7.4833,484400.0
2009-12-11 15:50:00,10.0,10.02,10.0,10.02,1144000.0,7.4758,7.4907,7.4758,7.4907,1144000.0
2009-12-14 09:30:00,10.08,10.13,10.05,10.06,968200.0,7.5356,7.573,7.5132,7.5206,968200.0
2009-12-14 09:40:00,10.06,10.08,10.04,10.08,904600.0,7.5206,7.5356,7.5057,7.5356,904600.0
2009-12-14 09:50:00,10.08,10.09,10.07,10.09,555400.0,7.5356,7.5431,7.5281,7.5431,555400.0
2009-12-14 10:00:00,10.09,10.09,10.05,10.05,748000.0,7.5431,7.5431,7.5132,7.5132,748000.0
2009-12-14 10:10:00,10.05,10.07,10.04,10.05,738000.0,7.5132,7.5281,7.5057,7.5132,738000.0
2009-12-14 10:20:00,10.05,10.08,10.05,10.07,553600.0,7.5132,7.5356,7.5132,7.5281,553600.0
2009-12-14 10:30:00,10.08,10.08,10.06,10.07,421800.0,7.5356,7.5356,7.5206,7.5281,421800.0
2009-12-14 10:40:00,10.07,10.08,10.06,10.06,326800.0,7.5281,7.5356,7.5206,7.5206,326800.0
2009-12-14 10:50:00,10.06,10.08,10.05,10.05,620600.0,7.5206,7.5356,7.5132,7.5132,620600.0
2009-12-14 11:00:00,10.05,10.06,10.03,10.04,389600.0,7.5132,7.5206,7.4982,7.5057,389600.0
2009-12-14 11:10:00,10.04,10.04,10.0,10.0,371600.0,7.5057,7.5057,7.4758,7.4758,371600.0
2009-12-14 11:20:00,10.0,10.04,9.99,10.04,505600.0,7.4758,7.5057,7.4683,7.5057,505600.0
2009-12-14 11:30:00,10.04,10.04,10.03,10.03,226600.0,7.5057,7.5057,7.4982,7.4982,226600.0
2009-12-14 11:40:00,10.03,10.04,10.03,10.04,385000.0,7.4982,7.5057,7.4982,7.5057,385000.0
2009-12-14 11:50:00,10.04,10.05,10.04,10.04,184200.0,7.5057,7.5132,7.5057,7.5057,184200.0
2009-12-14 12:00:00,10.04,10.04,10.01,10.02,546600.0,7.5057,7.5057,7.4833,7.4907,546600.0
2009-12-14 12:10:00,10.02,10.02,9.99,10.0,634200.0,7.4907,7.4907,7.4683,7.4758,634200.0
2009-12-14 12:20:00,10.0,10.01,9.99,10.0,430600.0,7.4758,7.4833,7.4683,7.4758,430600.0
2009-12-14 12:30:00,10.0,10.01,9.99,9.99,644600.0,7.4758,7.4833,7.4683,7.4683,644600.0
2009-12-14 12:40:00,10.0,10.01,10.0,10.0,321000.0,7.4758,7.4833,7.4758,7.4758,321000.0
2009-12-14 12:50:00,10.0,10.01,9.99,9.99,718000.0,7.4758,7.4833,7.4683,7.4683,718000.0
2009-12-14 13:00:00,9.99,9.99,9.94,9.94,1001400.0,7.4683,7.4683,7.4309,7.4309,1001400.0
2009-12-14 13:10:00,9.95,9.97,9.95,9.97,409000.0,7.4384,7.4534,7.4384,7.4534,409000.0
2009-12-14 13:20:00,9.97,9.99,9.97,9.98,240800.0,7.4534,7.4683,7.4534,7.4608,240800.0
2009-12-14 13:30:00,9.99,9.99,9.95,9.96,451000.0,7.4683,7.4683,7.4384,7.4459,451000.0
2009-12-14 13:40:00,9.96,9.96,9.96,9.96,214400.0,7.4459,7.4459,7.4459,7.4459,214400.0
2009-12-14 13:50:00,9.96,9.97,9.95,9.96,448400.0,7.4459,7.4534,7.4384,7.4459,448400.0
2009-12-14 14:00:00,9.95,9.96,9.91,9.91,1025600.0,7.4384,7.4459,7.4085,7.4085,1025600.0
2009-12-14 14:10:00,9.91,9.92,9.89,9.9,501600.0,7.4085,7.416,7.3935,7.401,501600.0
2009-12-14 14:20:00,9.9,9.92,9.9,9.92,519600.0,7.401,7.416,7.401,7.416,519600.0
2009-12-14 14:30:00,9.92,9.92,9.9,9.9,438000.0,7.416,7.416,7.401,7.401,438000.0
2009-12-14 14:40:00,9.9,9.9,9.9,9.9,360000.0,7.401,7.401,7.401,7.401,360000.0
2009-12-14 14:50:00,9.9,9.9,9.9,9.9,835200.0,7.401,7.401,7.401,7.401,835200.0
2009-12-14 15:00:00,9.9,9.9,9.9,9.9,581200.0,7.401,7.401,7.401,7.401,581200.0
2009-12-14 15:10:00,9.9,9.91,9.9,9.91,453200.0,7.401,7.4085,7.401,7.4085,453200.0
2009-12-14 15:20:00,9.91,9.94,9.9,9.94,824800.0,7.4085,7.4309,7.401,7.4309,824800.0
2009-12-14 15:30:00,9.94,9.94,9.93,9.94,702400.0,7.4309,7.4309,7.4235,7.4309,702400.0
2009-12-14 15:40:00,9.94,9.95,9.91,9.91,1061000.0,7.4309,7.4384,7.4085,7.4085,1061000.0
2009-12-14 15:50:00,9.91,9.97,9.91,9.96,2874000.0,7.4085,7.4534,7.4085,7.4459,2874000.0
2009-12-15 09:30:00,9.99,10.01,9.95,9.97,782200.0,7.4683,7.4833,7.4384,7.4534,782200.0
2009-12-15 09:40:00,9.97,10.0,9.94,10.0,1781000.0,7.4534,7.4758,7.4309,7.4758,1781000.0
2009-12-15 09:50:00,10.0,10.02,9.99,10.01,867200.0,7.4758,7.4907,7.4683,7.4833,867200.0
2009-12-15 10:00:00,10.01,10.01,9.99,10.0,788000.0,7.4833,7.4833,7.4683,7.4758,788000.0
2009-12-15 10:10:00,10.0,10.05,9.99,10.05,1059600.0,7.4758,7.5132,7.4683,7.5132,1059600.0
2009-12-15 10:20:00,10.04,10.05,10.0,10.02,934200.0,7.5057,7.5132,7.4758,7.4907,934200.0
2009-12-15 10:30:00,10.02,10.02,10.01,10.02,99200.0,7.4907,7.4907,7.4833,7.4907,99200.0
2009-12-15 10:40:00,10.01,10.04,10.01,10.03,273200.0,7.4833,7.5057,7.4833,7.4982,273200.0
2009-12-15 10:50:00,10.03,10.05,10.03,10.05,662600.0,7.4982,7.5132,7.4982,7.5132,662600.0
2009-12-15 11:00:00,10.05,10.06,10.02,10.02,899400.0,7.5132,7.5206,7.4907,7.4907,899400.0
2009-12-15 11:10:00,10.02,10.04,9.99,10.04,932400.0,7.4907,7.5057,7.4683,7.5057,932400.0
2009-12-15 11:20:00,10.04,10.04,10.04,10.04,149000.0,7.5057,7.5057,7.5057,7.5057,149000.0
2009-12-15 11:30:00,10.04,10.06,10.04,10.06,361600.0,7.5057,7.5206,7.5057,7.5206,361600.0
2009-12-15 11:40:00,10.06,10.07,10.05,10.07,465000.0,7.5206,7.5281,7.5132,7.5281,465000.0
2009-12-15 11:50:00,10.07,10.07,10.06,10.07,139200.0,7.5281,7.5281,7.5206,7.5281,139200.0
2009-12-15 12:00:00,10.07,10.08,10.06,10.07,248000.0,7.5281,7.5356,7.5206,7.5281,248000.0
2009-12-15 12:10:00,10.08,10.09,10.07,10.08,639600.0,7.5356,7.5431,7.5281,7.5356,639600.0
2009-12-15 12:20:00,10.09,10.09,10.06,10.06,471400.0,7.5431,7.5431,7.5206,7.5206,471400.0
2009-12-15 12:30:00,10.06,10.06,10.05,10.06,320000.0,7.5206,7.5206,7.5132,7.5206,320000.0
2009-12-15 12:40:00,10.06,10.06,10.04,10.06,192400.0,7.5206,7.5206,7.5057,7.5206,192400.0
2009-12-15 12:50:00,10.05,10.06,10.05,10.05,154400.0,7.5132,7.5206,7.5132,7.5132,154400.0
2009-12-15 13:00:00,10.05,10.05,10.01,10.04,1230600.0,7.5132,7.5132,7.4833,7.5057,1230600.0
2009-12-15 13:10:00,10.04,10.04,10.01,10.03,586200.0,7.5057,7.5057,7.4833,7.4982,586200.0
2009-12-15 13:20:00,10.03,10.03,10.0,10.0,115800.0,7.4982,7.4982,7.4758,7.4758,115800.0
2009-12-15 13:30:00,10.01,10.03,10.0,10.03,178400.0,7.4833,7.4982,7.4758,7.4982,178400.0
2009-12-15 13:40:00,10.03,10.05,10.03,10.05,124600.0,7.4982,7.5132,7.4982,7.5132,124600.0
2009-12-15 13:50:00,10.05,10.05,10.0,10.04,724200.0,7.5132,7.5132,7.4758,7.5057,724200.0
2009-12-15 14:00:00,10.04,10.04,10.03,10.04,245000.0,7.5057,7.5057,7.4982,7.5057,245000.0
2009-12-15 14:10:00,10.04,10.04,10.04,10.04,139800.0,7.5057,7.5057,7.5057,7.5057,139800.0
2009-12-15 14:20:00,10.04,10.04,10.02,10.02,354400.0,7.5057,7.5057,7.4907,7.4907,354400.0
2009-12-15 14:30:00,10.03,10.03,10.02,10.03,140400.0,7.4982,7.4982,7.4907,7.4982,140400.0
2009-12-15 14:40:00,10.03,10.04,10.02,10.04,423800.0,7.4982,7.5057,7.4907,7.5057,423800.0
2009-12-15 14:50:00,10.04,10.06,10.04,10.06,973000.0,7.5057,7.5206,7.5057,7.5206,973000.0
2009-12-15 15:00:00,10.06,10.08,10.06,10.08,738200.0,7.5206,7.5356,7.5206,7.5356,738200.0
2009-12-15 15:10:00,10.08,10.09,10.08,10.09,633800.0,7.5356,7.5431,7.5356,7.5431,633800.0
2009-12-15 15:20:00,10.09,10.09,10.06,10.07,620000.0,7.5431,7.5431,7.5206,7.5281,620000.0
2009-12-15 15:30:00,10.07,10.08,10.04,10.05,1397600.0,7.5281,7.5356,7.5057,7.5132,1397600.0
2009-12-15 15:40:00,10.05,10.08,10.04,10.06,1231800.0,7.5132,7.5356,7.5057,7.5206,1231800.0
2009-12-15 15:50:00,10.06,10.09,10.06,10.09,1697000.0,7.5206,7.5431,7.5206,7.5431,1697000.0
2009-12-16 09:30:00,10.09,10.23,10.04,10.2,1780200.0,7.5431,7.6477,7.5057,7.6253,1780200.0
2009-12-16 09:40:00,10.2,10.21,10.17,10.21,1252400.0,7.6253,7.6328,7.6029,7.6328,1252400.0
2009-12-16 09:50:00,10.21,10.26,10.2,10.24,1554000.0,7.6328,7.6702,7.6253,7.6552,1554000.0
2009-12-16 10:00:00,10.24,10.24,10.19,10.2,684200.0,7.6552,7.6552,7.6178,7.6253,684200.0
2009-12-16 10:10:00,10.21,10.24,10.2,10.24,545400.0,7.6328,7.6552,7.6253,7.6552,545400.0
2009-12-16 10:20:00,10.24,10.24,10.22,10.24,593400.0,7.6552,7.6552,7.6402,7.6552,593400.0
2009-12-16 10:30:00,10.24,10.27,10.24,10.25,1264600.0,7.6552,7.6776,7.6552,7.6627,1264600.0
2009-12-16 10:40:00,10.25,10.3,10.22,10.3,1440000.0,7.6627,7.7001,7.6402,7.7001,1440000.0
2009-12-16 10:50:00,10.3,10.31,10.28,10.31,1523200.0,7.7001,7.7075,7.6851,7.7075,1523200.0
2009-12-16 11:00:00,10.31,10.33,10.3,10.3,708400.0,7.7075,7.7225,7.7001,7.7001,708400.0
2009-12-16 11:10:00,10.3,10.32,10.28,10.31,1061800.0,7.7001,7.715,7.6851,7.7075,1061800.0
2009-12-16 11:20:00,10.31,10.33,10.3,10.32,661200.0,7.7075,7.7225,7.7001,7.715,661200.0
2009-12-16 11:30:00,10.32,10.33,10.31,10.31,767800.0,7.715,7.7225,7.7075,7.7075,767800.0
2009-12-16 11:40:00,10.31,10.31,10.3,10.31,347800.0,7.7075,7.7075,7.7001,7.7075,347800.0
2009-12-16 11:50:00,10.31,10.31,10.28,10.28,383000.0,7.7075,7.7075,7.6851,7.6851,383000.0
2009-12-16 12:00:00,10.28,10.3,10.28,10.3,643600.0,7.6851,7.7001,7.6851,7.7001,643600.0
2009-12-16 12:10:00,10.3,10.3,10.29,10.3,367200.0,7.7001,7.7001,7.6926,7.7001,367200.0
2009-12-16 12:20:00,10.3,10.3,10.29,10.29,483600.0,7.7001,7.7001,7.6926,7.6926,483600.0
2009-12-16 12:30:00,10.29,10.31,10.29,10.3,505000.0,7.6926,7.7075,7.6926,7.7001,505000.0
2009-12-16 12:40:00,10.3,10.31,10.29,10.29,1130600.0,7.7001,7.7075,7.6926,7.6926,1130600.0
2009-12-16 12:50:00,10.29,10.31,10.29,10.3,630200.0,7.6926,7.7075,7.6926,7.7001,630200.0
2009-12-16 13:00:00,10.31,10.31,10.3,10.31,315000.0,7.7075,7.7075,7.7001,7.7075,315000.0
2009-12-16 13:10:00,10.3,10.31,10.3,10.31,187800.0,7.7001,7.7075,7.7001,7.7075,187800.0
2009-12-16 13:20:00,10.31,10.31,10.3,10.31,477200.0,7.7075,7.7075,7.7001,7.7075,477200.0
2009-12-16 13:30:00,10.31,10.32,10.31,10.31,696600.0,7.7075,7.715,7.7075,7.7075,696600.0
2009-12-16 13:40:00,10.31,10.33,10.31,10.33,593800.0,7.7075,7.7225,7.7075,7.7225,593800.0
2009-12-16 13:50:00,10.33,10.33,10.32,10.33,368200.0,7.7225,7.7225,7.715,7.7225,368200.0
2009-12-16 14:00:00,10.33,10.38,10.33,10.34,1294600.0,7.7225,7.7599,7.7225,7.73,1294600.0
2009-12-16 14:10:00,10.34,10.39,10.34,10.38,703200.0,7.73,7.7673,7.73,7.7599,703200.0
2009-12-16 14:20:00,10.38,10.41,10.35,10.4,1134000.0,7.7599,7.7823,7.7374,7.7748,1134000.0
2009-12-16 14:30:00,10.4,10.4,10.37,10.38,535600.0,7.7748,7.7748,7.7524,7.7599,535600.0
2009-12-16 14:40:00,10.38,10.38,10.35,10.35,416000.0,7.7599,7.7599,7.7374,7.7374,416000.0
2009-12-16 14:50:00,10.35,10.36,10.3,10.31,903200.0,7.7374,7.7449,7.7001,7.7075,903200.0
2009-12-16 15:00:00,10.31,10.31,10.28,10.3,725400.0,7.7075,7.7075,7.6851,7.7001,725400.0
2009-12-16 15:10:00,10.3,10.31,10.28,10.29,482200.0,7.7001,7.7075,7.6851,7.6926,482200.0
2009-12-16 15:20:00,10.29,10.29,10.24,10.26,1168600.0,7.6926,7.6926,7.6552,7.6702,1168600.0
2009-12-16 15:30:00,10.25,10.26,10.24,10.26,661000.0,7.6627,7.6702,7.6552,7.6702,661000.0
2009-12-16 15:40:00,10.25,10.31,10.25,10.27,1002000.0,7.6627,7.7075,7.6627,7.6776,1002000.0
2009-12-16 15:50:00,10.26,10.27,10.25,10.26,1270800.0,7.6702,7.6776,7.6627,7.6702,1270800.0
2009-12-17 09:30:00,10.23,10.3,10.15,10.24,864600.0,7.6477,7.7001,7.5879,7.6552,864600.0
2009-12-17 09:40:00,10.24,10.28,10.22,10.22,890800.0,7.6552,7.6851,7.6402,7.6402,890800.0
2009-12-17 09:50:00,10.22,10.22,10.2,10.21,544200.0,7.6402,7.6402,7.6253,7.6328,544200.0
2009-12-17 10:00:00,10.21,10.24,10.21,10.24,841600.0,7.6328,7.6552,7.6328,7.6552,841600.0
2009-12-17 10:10:00,10.24,10.26,10.22,10.24,497600.0,7.6552,7.6702,7.6402,7.6552,497600.0
2009-12-17 10:20:00,10.24,10.29,10.24,10.26,1467200.0,7.6552,7.6926,7.6552,7.6702,1467200.0
2009-12-17 10:30:00,10.26,10.27,10.26,10.27,417200.0,7.6702,7.6776,7.6702,7.6776,417200.0
2009-12-17 10:40:00,10.27,10.28,10.26,10.28,476000.0,7.6776,7.6851,7.6702,7.6851,476000.0
2009-12-17 10:50:00,10.28,10.3,10.28,10.28,624600.0,7.6851,7.7001,7.6851,7.6851,624600.0
2009-12-17 11:00:00,10.28,10.28,10.22,10.24,409200.0,7.6851,7.6851,7.6402,7.6552,409200.0
2009-12-17 11:10:00,10.24,10.27,10.23,10.26,396400.0,7.6552,7.6776,7.6477,7.6702,396400.0
2009-12-17 11:20:00,10.27,10.29,10.26,10.28,578200.0,7.6776,7.6926,7.6702,7.6851,578200.0
2009-12-17 11:30:00,10.28,10.3,10.27,10.28,437600.0,7.6851,7.7001,7.6776,7.6851,437600.0
2009-12-17 11:40:00,10.28,10.29,10.28,10.28,222600.0,7.6851,7.6926,7.6851,7.6851,222600.0
2009-12-17 11:50:00,10.28,10.28,10.24,10.25,448800.0,7.6851,7.6851,7.6552,7.6627,448800.0
2009-12-17 12:00:00,10.25,10.27,10.25,10.27,362000.0,7.6627,7.6776,7.6627,7.6776,362000.0
2009-12-17 12:10:00,10.27,10.27,10.24,10.24,210000.0,7.6776,7.6776,7.6552,7.6552,210000.0
2009-12-17 12:20:00,10.25,10.26,10.24,10.24,368400.0,7.6627,7.6702,7.6552,7.6552,368400.0
2009-12-17 12:30:00,10.25,10.25,10.23,10.24,194000.0,7.6627,7.6627,7.6477,7.6552,194000.0
2009-12-17 12:40:00,10.24,10.24,10.22,10.22,334400.0,7.6552,7.6552,7.6402,7.6402,334400.0
2009-12-17 12:50:00,10.22,10.22,10.22,10.22,193000.0,7.6402,7.6402,7.6402,7.6402,193000.0
2009-12-17 13:00:00,10.22,10.24,10.22,10.23,531200.0,7.6402,7.6552,7.6402,7.6477,531200.0
2009-12-17 13:10:00,10.23,10.26,10.22,10.26,341200.0,7.6477,7.6702,7.6402,7.6702,341200.0
2009-12-17 13:20:00,10.26,10.27,10.25,10.27,206600.0,7.6702,7.6776,7.6627,7.6776,206600.0
2009-12-17 13:30:00,10.26,10.27,10.26,10.27,195800.0,7.6702,7.6776,7.6702,7.6776,195800.0
2009-12-17 13:40:00,10.27,10.27,10.26,10.26,438600.0,7.6776,7.6776,7.6702,7.6702,438600.0
2009-12-17 13:50:00,10.26,10.27,10.26,10.26,367600.0,7.6702,7.6776,7.6702,7.6702,367600.0
2009-12-17 14:00:00,10.26,10.26,10.26,10.26,273000.0,7.6702,7.6702,7.6702,7.6702,273000.0
2009-12-17 14:10:00,10.26,10.26,10.24,10.24,259200.0,7.6702,7.6702,7.6552,7.6552,259200.0
2009-12-17 14:20:00,10.24,10.26,10.24,10.25,381600.0,7.6552,7.6702,7.6552,7.6627,381600.0
2009-12-17 14:30:00,10.26,10.26,10.25,10.26,278400.0,7.6702,7.6702,7.6627,7.6702,278400.0
2009-12-17 14:40:00,10.26,10.26,10.26,10.26,243600.0,7.6702,7.6702,7.6702,7.6702,243600.0
2009-12-17 14:50:00,10.26,10.26,10.26,10.26,212200.0,7.6702,7.6702,7.6702,7.6702,212200.0
2009-12-17 15:00:00,10.26,10.26,10.26,10.26,381200.0,7.6702,7.6702,7.6702,7.6702,381200.0
2009-12-17 15:10:00,10.26,10.26,10.24,10.24,527600.0,7.6702,7.6702,7.6552,7.6552,527600.0
2009-12-17 15:20:00,10.24,10.24,10.22,10.23,847600.0,7.6552,7.6552,7.6402,7.6477,847600.0
2009-12-17 15:30:00,10.23,10.24,10.21,10.21,855400.0,7.6477,7.6552,7.6328,7.6328,855400.0
2009-12-17 15:40:00,10.21,10.21,10.2,10.21,1011200.0,7.6328,7.6328,7.6253,7.6328,1011200.0
2009-12-17 15:50:00,10.21,10.21,10.18,10.18,2844800.0,7.6328,7.6328,7.6103,7.6103,2844800.0
2009-12-18 09:30:00,10.13,10.26,10.12,10.17,2660600.0,7.573,7.6702,7.5655,7.6029,2660600.0
2009-12-18 09:40:00,10.17,10.21,10.15,10.19,585400.0,7.6029,7.6328,7.5879,7.6178,585400.0
2009-12-18 09:50:00,10.19,10.2,10.11,10.12,771400.0,7.6178,7.6253,7.558,7.5655,771400.0
2009-12-18 10:00:00,10.12,10.14,10.1,10.11,1622200.0,7.5655,7.5804,7.5505,7.558,1622200.0
2009-12-18 10:10:00,10.11,10.13,10.11,10.12,816200.0,7.558,7.573,7.558,7.5655,816200.0
2009-12-18 10:20:00,10.12,10.13,10.06,10.07,810600.0,7.5655,7.573,7.5206,7.5281,810600.0
2009-12-18 10:30:00,10.07,10.09,10.06,10.08,665400.0,7.5281,7.5431,7.5206,7.5356,665400.0
2009-12-18 10:40:00,10.08,10.08,10.08,10.08,341800.0,7.5356,7.5356,7.5356,7.5356,341800.0
2009-12-18 10:50:00,10.08,10.1,10.08,10.1,1008200.0,7.5356,7.5505,7.5356,7.5505,1008200.0
2009-12-18 11:00:00,10.09,10.11,10.08,10.08,975800.0,7.5431,7.558,7.5356,7.5356,975800.0
2009-12-18 11:10:00,10.08,10.11,10.08,10.09,633200.0,7.5356,7.558,7.5356,7.5431,633200.0
2009-12-18 11:20:00,10.09,10.1,10.09,10.09,311400.0,7.5431,7.5505,7.5431,7.5431,311400.0
2009-12-18 11:30:00,10.09,10.1,10.09,10.09,797000.0,7.5431,7.5505,7.5431,7.5431,797000.0
2009-12-18 11:40:00,10.09,10.1,10.08,10.09,358600.0,7.5431,7.5505,7.5356,7.5431,358600.0
2009-12-18 11:50:00,10.09,10.09,10.07,10.08,400800.0,7.5431,7.5431,7.5281,7.5356,400800.0
2009-12-18 12:00:00,10.08,10.08,10.08,10.08,453800.0,7.5356,7.5356,7.5356,7.5356,453800.0
2009-12-18 12:10:00,10.08,10.08,10.05,10.06,1012800.0,7.5356,7.5356,7.5132,7.5206,1012800.0
2009-12-18 12:20:00,10.06,10.08,10.05,10.08,774800.0,7.5206,7.5356,7.5132,7.5356,774800.0
2009-12-18 12:30:00,10.08,10.09,10.07,10.08,381400.0,7.5356,7.5431,7.5281,7.5356,381400.0
2009-12-18 12:40:00,10.07,10.08,10.05,10.06,296800.0,7.5281,7.5356,7.5132,7.5206,296800.0
2009-12-18 12:50:00,10.06,10.06,10.04,10.04,624000.0,7.5206,7.5206,7.5057,7.5057,624000.0
2009-12-18 13:00:00,10.04,10.05,10.04,10.05,275200.0,7.5057,7.5132,7.5057,7.5132,275200.0
2009-12-18 13:10:00,10.05,10.06,10.04,10.05,412200.0,7.5132,7.5206,7.5057,7.5132,412200.0
2009-12-18 13:20:00,10.05,10.06,10.04,10.05,872000.0,7.5132,7.5206,7.5057,7.5132,872000.0
2009-12-18 13:30:00,10.05,10.07,10.05,10.06,242000.0,7.5132,7.5281,7.5132,7.5206,242000.0
2009-12-18 13:40:00,10.06,10.08,10.06,10.08,412200.0,7.5206,7.5356,7.5206,7.5356,412200.0
2009-12-18 13:50:00,10.08,10.09,10.07,10.08,338400.0,7.5356,7.5431,7.5281,7.5356,338400.0
2009-12-18 14:00:00,10.08,10.1,10.08,10.09,341000.0,7.5356,7.5505,7.5356,7.5431,341000.0
2009-12-18 14:10:00,10.09,10.11,10.09,10.1,405800.0,7.5431,7.558,7.5431,7.5505,405800.0
2009-12-18 14:20:00,10.11,10.11,10.09,10.1,355800.0,7.558,7.558,7.5431,7.5505,355800.0
2009-12-18 14:30:00,10.1,10.11,10.09,10.11,382400.0,7.5505,7.558,7.5431,7.558,382400.0
2009-12-18 14:40:00,10.1,10.12,10.1,10.11,374600.0,7.5505,7.5655,7.5505,7.558,374600.0
2009-12-18 14:50:00,10.11,10.11,10.09,10.1,311200.0,7.558,7.558,7.5431,7.5505,311200.0
2009-12-18 15:00:00,10.1,10.1,10.09,10.1,293400.0,7.5505,7.5505,7.5431,7.5505,293400.0
2009-12-18 15:10:00,10.09,10.1,10.08,10.08,613600.0,7.5431,7.5505,7.5356,7.5356,613600.0
2009-12-18 15:20:00,10.08,10.09,10.08,10.09,415400.0,7.5356,7.5431,7.5356,7.5431,415400.0
2009-12-18 15:30:00,10.09,10.09,10.05,10.05,719800.0,7.5431,7.5431,7.5132,7.5132,719800.0
2009-12-18 15:40:00,10.05,10.06,10.05,10.06,890000.0,7.5132,7.5206,7.5132,7.5206,890000.0
2009-12-18 15:50:00,10.06,10.07,10.06,10.07,1446600.0,7.5206,7.5281,7.5206,7.5281,1446600.0
2009-12-21 09:30:00,10.14,10.18,10.08,10.15,689000.0,7.5804,7.6103,7.5356,7.5879,689000.0
2009-12-21 09:40:00,10.15,10.17,10.13,10.15,528400.0,7.5879,7.6029,7.573,7.5879,528400.0
2009-12-21 09:50:00,10.15,10.17,10.15,10.17,420800.0,7.5879,7.6029,7.5879,7.6029,420800.0
2009-12-21 10:00:00,10.17,10.18,10.16,10.18,548400.0,7.6029,7.6103,7.5954,7.6103,548400.0
2009-12-21 10:10:00,10.18,10.2,10.15,10.19,453400.0,7.6103,7.6253,7.5879,7.6178,453400.0
2009-12-21 10:20:00,10.19,10.19,10.17,10.19,256000.0,7.6178,7.6178,7.6029,7.6178,256000.0
2009-12-21 10:30:00,10.19,10.19,10.19,10.19,197800.0,7.6178,7.6178,7.6178,7.6178,197800.0
2009-12-21 10:40:00,10.19,10.2,10.15,10.15,331000.0,7.6178,7.6253,7.5879,7.5879,331000.0
2009-12-21 10:50:00,10.15,10.17,10.14,10.17,410000.0,7.5879,7.6029,7.5804,7.6029,410000.0
2009-12-21 11:00:00,10.17,10.18,10.17,10.17,193200.0,7.6029,7.6103,7.6029,7.6029,193200.0
2009-12-21 11:10:00,10.17,10.17,10.16,10.17,340200.0,7.6029,7.6029,7.5954,7.6029,340200.0
2009-12-21 11:20:00,10.17,10.18,10.17,10.18,646400.0,7.6029,7.6103,7.6029,7.6103,646400.0
2009-12-21 11:30:00,10.18,10.19,10.17,10.19,318000.0,7.6103,7.6178,7.6029,7.6178,318000.0
2009-12-21 11:40:00,10.19,10.19,10.18,10.19,200000.0,7.6178,7.6178,7.6103,7.6178,200000.0
2009-12-21 11:50:00,10.19,10.23,10.19,10.22,355400.0,7.6178,7.6477,7.6178,7.6402,355400.0
2009-12-21 12:00:00,10.23,10.26,10.22,10.26,547400.0,7.6477,7.6702,7.6402,7.6702,547400.0
2009-12-21 12:10:00,10.26,10.28,10.25,10.28,242000.0,7.6702,7.6851,7.6627,7.6851,242000.0
2009-12-21 12:20:00,10.28,10.29,10.26,10.28,780000.0,7.6851,7.6926,7.6702,7.6851,780000.0
2009-12-21 12:30:00,10.28,10.29,10.26,10.28,361800.0,7.6851,7.6926,7.6702,7.6851,361800.0
2009-12-21 12:40:00,10.28,10.28,10.28,10.28,197600.0,7.6851,7.6851,7.6851,7.6851,197600.0
2009-12-21 12:50:00,10.28,10.28,10.23,10.26,410800.0,7.6851,7.6851,7.6477,7.6702,410800.0
2009-12-21 13:00:00,10.26,10.27,10.24,10.27,494400.0,7.6702,7.6776,7.6552,7.6776,494400.0
2009-12-21 13:10:00,10.27,10.29,10.26,10.28,320400.0,7.6776,7.6926,7.6702,7.6851,320400.0
2009-12-21 13:20:00,10.28,10.29,10.28,10.28,276400.0,7.6851,7.6926,7.6851,7.6851,276400.0
2009-12-21 13:30:00,10.29,10.3,10.28,10.3,371800.0,7.6926,7.7001,7.6851,7.7001,371800.0
2009-12-21 13:40:00,10.3,10.3,10.26,10.26,378200.0,7.7001,7.7001,7.6702,7.6702,378200.0
2009-12-21 13:50:00,10.26,10.29,10.26,10.29,302400.0,7.6702,7.6926,7.6702,7.6926,302400.0
2009-12-21 14:00:00,10.29,10.29,10.24,10.26,708400.0,7.6926,7.6926,7.6552,7.6702,708400.0
2009-12-21 14:10:00,10.26,10.26,10.24,10.25,363000.0,7.6702,7.6702,7.6552,7.6627,363000.0
2009-12-21 14:20:00,10.25,10.26,10.23,10.24,372400.0,7.6627,7.6702,7.6477,7.6552,372400.0
2009-12-21 14:30:00,10.25,10.26,10.24,10.25,308600.0,7.6627,7.6702,7.6552,7.6627,308600.0
2009-12-21 14:40:00,10.25,10.28,10.24,10.27,432000.0,7.6627,7.6851,7.6552,7.6776,432000.0
2009-12-21 14:50:00,10.27,10.28,10.25,10.27,568400.0,7.6776,7.6851,7.6627,7.6776,568400.0
2009-12-21 15:00:00,10.27,10.28,10.26,10.26,713000.0,7.6776,7.6851,7.6702,7.6702,713000.0
2009-12-21 15:10:00,10.26,10.28,10.26,10.28,653600.0,7.6702,7.6851,7.6702,7.6851,653600.0
2009-12-21 15:20:00,10.28,10.28,10.27,10.28,543000.0,7.6851,7.6851,7.6776,7.6851,543000.0
2009-12-21 15:30:00,10.28,10.28,10.26,10.27,631400.0,7.6851,7.6851,7.6702,7.6776,631400.0
2009-12-21 15:40:00,10.27,10.27,10.22,10.22,969000.0,7.6776,7.6776,7.6402,7.6402,969000.0
2009-12-21 15:50:00,10.23,10.25,10.22,10.25,2223800.0,7.6477,7.6627,7.6402,7.6627,2223800.0
2009-12-22 09:30:00,10.28,10.35,10.25,10.32,453400.0,7.6851,7.7374,7.6627,7.715,453400.0
2009-12-22 09:40:00,10.32,10.33,10.3,10.31,234600.0,7.715,7.7225,7.7001,7.7075,234600.0
2009-12-22 09:50:00,10.31,10.32,10.29,10.29,202600.0,7.7075,7.715,7.6926,7.6926,202600.0
2009-12-22 10:00:00,10.3,10.31,10.27,10.29,293200.0,7.7001,7.7075,7.6776,7.6926,293200.0
2009-12-22 10:10:00,10.29,10.31,10.29,10.31,151800.0,7.6926,7.7075,7.6926,7.7075,151800.0
2009-12-22 10:20:00,10.31,10.31,10.29,10.29,251400.0,7.7075,7.7075,7.6926,7.6926,251400.0
2009-12-22 10:30:00,10.29,10.3,10.28,10.29,407600.0,7.6926,7.7001,7.6851,7.6926,407600.0
2009-12-22 10:40:00,10.29,10.3,10.29,10.3,110400.0,7.6926,7.7001,7.6926,7.7001,110400.0
2009-12-22 10:50:00,10.3,10.31,10.29,10.29,159600.0,7.7001,7.7075,7.6926,7.6926,159600.0
2009-12-22 11:00:00,10.29,10.3,10.28,10.29,179600.0,7.6926,7.7001,7.6851,7.6926,179600.0
2009-12-22 11:10:00,10.29,10.29,10.28,10.29,115400.0,7.6926,7.6926,7.6851,7.6926,115400.0
2009-12-22 11:20:00,10.29,10.29,10.28,10.28,166400.0,7.6926,7.6926,7.6851,7.6851,166400.0
2009-12-22 11:30:00,10.28,10.28,10.24,10.26,295800.0,7.6851,7.6851,7.6552,7.6702,295800.0
2009-12-22 11:40:00,10.26,10.26,10.25,10.26,100200.0,7.6702,7.6702,7.6627,7.6702,100200.0
2009-12-22 11:50:00,10.25,10.26,10.25,10.26,30200.0,7.6627,7.6702,7.6627,7.6702,30200.0
2009-12-22 12:00:00,10.26,10.27,10.24,10.25,271400.0,7.6702,7.6776,7.6552,7.6627,271400.0
2009-12-22 12:10:00,10.25,10.26,10.24,10.25,110400.0,7.6627,7.6702,7.6552,7.6627,110400.0
2009-12-22 12:20:00,10.25,10.26,10.24,10.24,162600.0,7.6627,7.6702,7.6552,7.6552,162600.0
2009-12-22 12:30:00,10.25,10.27,10.24,10.26,125000.0,7.6627,7.6776,7.6552,7.6702,125000.0
2009-12-22 12:40:00,10.26,10.27,10.25,10.26,125800.0,7.6702,7.6776,7.6627,7.6702,125800.0
2009-12-22 12:50:00,10.26,10.28,10.26,10.27,140400.0,7.6702,7.6851,7.6702,7.6776,140400.0
2009-12-22 13:00:00,10.27,10.27,10.26,10.26,139600.0,7.6776,7.6776,7.6702,7.6702,139600.0
2009-12-22 13:10:00,10.26,10.26,10.24,10.25,125200.0,7.6702,7.6702,7.6552,7.6627,125200.0
2009-12-22 13:20:00,10.25,10.26,10.24,10.24,104600.0,7.6627,7.6702,7.6552,7.6552,104600.0
2009-12-22 13:30:00,10.24,10.26,10.24,10.25,193200.0,7.6552,7.6702,7.6552,7.6627,193200.0
2009-12-22 13:40:00,10.25,10.27,10.25,10.27,67400.0,7.6627,7.6776,7.6627,7.6776,67400.0
2009-12-22 13:50:00,10.27,10.27,10.26,10.27,78200.0,7.6776,7.6776,7.6702,7.6776,78200.0
2009-12-22 14:00:00,10.26,10.27,10.25,10.25,98200.0,7.6702,7.6776,7.6627,7.6627,98200.0
2009-12-22 14:10:00,10.25,10.28,10.25,10.28,313800.0,7.6627,7.6851,7.6627,7.6851,313800.0
2009-12-22 14:20:00,10.27,10.3,10.27,10.29,772800.0,7.6776,7.7001,7.6776,7.6926,772800.0
2009-12-22 14:30:00,10.29,10.3,10.28,10.3,154200.0,7.6926,7.7001,7.6851,7.7001,154200.0
2009-12-22 14:40:00,10.3,10.31,10.3,10.31,206000.0,7.7001,7.7075,7.7001,7.7075,206000.0
2009-12-22 14:50:00,10.31,10.31,10.31,10.31,90800.0,7.7075,7.7075,7.7075,7.7075,90800.0
2009-12-22 15:00:00,10.31,10.31,10.29,10.3,323200.0,7.7075,7.7075,7.6926,7.7001,323200.0
2009-12-22 15:10:00,10.3,10.31,10.3,10.31,245000.0,7.7001,7.7075,7.7001,7.7075,245000.0
2009-12-22 15:20:00,10.3,10.31,10.3,10.31,320600.0,7.7001,7.7075,7.7001,7.7075,320600.0
2009-12-22 15:30:00,10.31,10.31,10.3,10.3,281200.0,7.7075,7.7075,7.7001,7.7001,281200.0
2009-12-22 15:40:00,10.3,10.31,10.29,10.3,923800.0,7.7001,7.7075,7.6926,7.7001,923800.0
2009-12-22 15:50:00,10.3,10.31,10.29,10.3,641400.0,7.7001,7.7075,7.6926,7.7001,641400.0
2009-12-23 09:30:00,10.36,10.38,10.31,10.38,506800.0,7.7449,7.7599,7.7075,7.7599,506800.0
2009-12-23 09:40:00,10.38,10.4,10.35,10.39,471400.0,7.7599,7.7748,7.7374,7.7673,471400.0
2009-12-23 09:50:00,10.39,10.41,10.38,10.39,420400.0,7.7673,7.7823,7.7599,7.7673,420400.0
2009-12-23 10:00:00,10.38,10.4,10.36,10.38,411400.0,7.7599,7.7748,7.7449,7.7599,411400.0
2009-12-23 10:10:00,10.38,10.41,10.38,10.4,258400.0,7.7599,7.7823,7.7599,7.7748,258400.0
2009-12-23 10:20:00,10.4,10.42,10.39,10.39,481800.0,7.7748,7.7898,7.7673,7.7673,481800.0
2009-12-23 10:30:00,10.4,10.43,10.38,10.43,659600.0,7.7748,7.7972,7.7599,7.7972,659600.0
2009-12-23 10:40:00,10.43,10.44,10.41,10.42,453000.0,7.7972,7.8047,7.7823,7.7898,453000.0
2009-12-23 10:50:00,10.42,10.42,10.39,10.39,208000.0,7.7898,7.7898,7.7673,7.7673,208000.0
2009-12-23 11:00:00,10.39,10.4,10.36,10.37,131000.0,7.7673,7.7748,7.7449,7.7524,131000.0
2009-12-23 11:10:00,10.37,10.4,10.37,10.4,152600.0,7.7524,7.7748,7.7524,7.7748,152600.0
2009-12-23 11:20:00,10.4,10.4,10.37,10.38,155200.0,7.7748,7.7748,7.7524,7.7599,155200.0
2009-12-23 11:30:00,10.38,10.38,10.37,10.38,161600.0,7.7599,7.7599,7.7524,7.7599,161600.0
2009-12-23 11:40:00,10.38,10.38,10.38,10.38,152400.0,7.7599,7.7599,7.7599,7.7599,152400.0
2009-12-23 11:50:00,10.38,10.38,10.38,10.38,83600.0,7.7599,7.7599,7.7599,7.7599,83600.0
2009-12-23 12:00:00,10.38,10.38,10.35,10.35,161400.0,7.7599,7.7599,7.7374,7.7374,161400.0
2009-12-23 12:10:00,10.35,10.36,10.35,10.36,120800.0,7.7374,7.7449,7.7374,7.7449,120800.0
2009-12-23 12:20:00,10.36,10.36,10.36,10.36,45200.0,7.7449,7.7449,7.7449,7.7449,45200.0
2009-12-23 12:30:00,10.36,10.36,10.36,10.36,30600.0,7.7449,7.7449,7.7449,7.7449,30600.0
2009-12-23 12:40:00,10.36,10.36,10.34,10.34,118000.0,7.7449,7.7449,7.73,7.73,118000.0
2009-12-23 12:50:00,10.35,10.35,10.34,10.35,162200.0,7.7374,7.7374,7.73,7.7374,162200.0
2009-12-23 13:00:00,10.34,10.36,10.34,10.36,105200.0,7.73,7.7449,7.73,7.7449,105200.0
2009-12-23 13:10:00,10.36,10.38,10.36,10.37,275600.0,7.7449,7.7599,7.7449,7.7524,275600.0
2009-12-23 13:20:00,10.37,10.37,10.36,10.36,62800.0,7.7524,7.7524,7.7449,7.7449,62800.0
2009-12-23 13:30:00,10.37,10.37,10.35,10.35,196800.0,7.7524,7.7524,7.7374,7.7374,196800.0
2009-12-23 13:40:00,10.35,10.36,10.35,10.36,140800.0,7.7374,7.7449,7.7374,7.7449,140800.0
2009-12-23 13:50:00,10.36,10.36,10.34,10.34,166800.0,7.7449,7.7449,7.73,7.73,166800.0
2009-12-23 14:00:00,10.34,10.35,10.34,10.35,221400.0,7.73,7.7374,7.73,7.7374,221400.0
2009-12-23 14:10:00,10.34,10.36,10.34,10.36,132200.0,7.73,7.7449,7.73,7.7449,132200.0
2009-12-23 14:20:00,10.35,10.36,10.35,10.36,115600.0,7.7374,7.7449,7.7374,7.7449,115600.0
2009-12-23 14:30:00,10.36,10.37,10.35,10.36,259200.0,7.7449,7.7524,7.7374,7.7449,259200.0
2009-12-23 14:40:00,10.36,10.37,10.36,10.36,112800.0,7.7449,7.7524,7.7449,7.7449,112800.0
2009-12-23 14:50:00,10.37,10.37,10.35,10.35,167000.0,7.7524,7.7524,7.7374,7.7374,167000.0
2009-12-23 15:00:00,10.35,10.36,10.34,10.35,556200.0,7.7374,7.7449,7.73,7.7374,556200.0
2009-12-23 15:10:00,10.35,10.36,10.35,10.35,128200.0,7.7374,7.7449,7.7374,7.7374,128200.0
2009-12-23 15:20:00,10.35,10.36,10.34,10.34,215400.0,7.7374,7.7449,7.73,7.73,215400.0
2009-12-23 15:30:00,10.34,10.34,10.32,10.34,342400.0,7.73,7.73,7.715,7.73,342400.0
2009-12-23 15:40:00,10.34,10.34,10.32,10.33,248000.0,7.73,7.73,7.715,7.7225,248000.0
2009-12-23 15:50:00,10.33,10.35,10.32,10.34,718200.0,7.7225,7.7374,7.715,7.73,718200.0
2009-12-24 09:30:00,10.35,10.4,10.31,10.31,169400.0,7.7374,7.7748,7.7075,7.7075,169400.0
2009-12-24 09:40:00,10.31,10.33,10.29,10.29,79000.0,7.7075,7.7225,7.6926,7.6926,79000.0
2009-12-24 09:50:00,10.29,10.3,10.29,10.29,108600.0,7.6926,7.7001,7.6926,7.6926,108600.0
2009-12-24 10:00:00,10.29,10.33,10.29,10.31,170400.0,7.6926,7.7225,7.6926,7.7075,170400.0
2009-12-24 10:10:00,10.31,10.31,10.3,10.3,93200.0,7.7075,7.7075,7.7001,7.7001,93200.0
2009-12-24 10:20:00,10.31,10.31,10.29,10.31,175200.0,7.7075,7.7075,7.6926,7.7075,175200.0
2009-12-24 10:30:00,10.3,10.31,10.29,10.29,68800.0,7.7001,7.7075,7.6926,7.6926,68800.0
2009-12-24 10:40:00,10.3,10.3,10.29,10.3,90000.0,7.7001,7.7001,7.6926,7.7001,90000.0
2009-12-24 10:50:00,10.3,10.31,10.29,10.3,168600.0,7.7001,7.7075,7.6926,7.7001,168600.0
2009-12-24 11:00:00,10.3,10.31,10.3,10.31,151200.0,7.7001,7.7075,7.7001,7.7075,151200.0
2009-12-24 11:10:00,10.31,10.33,10.31,10.33,85400.0,7.7075,7.7225,7.7075,7.7225,85400.0
2009-12-24 11:20:00,10.33,10.33,10.31,10.33,443000.0,7.7225,7.7225,7.7075,7.7225,443000.0
2009-12-24 11:30:00,10.32,10.34,10.32,10.33,63200.0,7.715,7.73,7.715,7.7225,63200.0
2009-12-24 11:40:00,10.33,10.34,10.33,10.34,47800.0,7.7225,7.73,7.7225,7.73,47800.0
2009-12-24 11:50:00,10.34,10.34,10.33,10.34,66800.0,7.73,7.73,7.7225,7.73,66800.0
2009-12-24 12:00:00,10.34,10.37,10.34,10.34,451400.0,7.73,7.7524,7.73,7.73,451400.0
2009-12-24 12:10:00,10.35,10.36,10.33,10.33,357400.0,7.7374,7.7449,7.7225,7.7225,357400.0
2009-12-24 12:20:00,10.33,10.34,10.33,10.33,71600.0,7.7225,7.73,7.7225,7.7225,71600.0
2009-12-24 12:30:00,10.34,10.34,10.33,10.33,81400.0,7.73,7.73,7.7225,7.7225,81400.0
2009-12-24 12:40:00,10.34,10.34,10.32,10.34,333400.0,7.73,7.73,7.715,7.73,333400.0
2009-12-24 12:50:00,10.34,10.34,10.33,10.33,343800.0,7.73,7.73,7.7225,7.7225,343800.0
2009-12-28 09:30:00,10.36,10.39,10.32,10.33,327000.0,7.7449,7.7673,7.715,7.7225,327000.0
2009-12-28 09:40:00,10.33,10.34,10.31,10.33,171600.0,7.7225,7.73,7.7075,7.7225,171600.0
2009-12-28 09:50:00,10.33,10.33,10.31,10.31,147600.0,7.7225,7.7225,7.7075,7.7075,147600.0
2009-12-28 10:00:00,10.31,10.31,10.27,10.27,309200.0,7.7075,7.7075,7.6776,7.6776,309200.0
2009-12-28 10:10:00,10.27,10.27,10.24,10.24,315000.0,7.6776,7.6776,7.6552,7.6552,315000.0
2009-12-28 10:20:00,10.24,10.29,10.24,10.29,259400.0,7.6552,7.6926,7.6552,7.6926,259400.0
2009-12-28 10:30:00,10.28,10.3,10.27,10.27,321600.0,7.6851,7.7001,7.6776,7.6776,321600.0
2009-12-28 10:40:00,10.28,10.3,10.27,10.29,199400.0,7.6851,7.7001,7.6776,7.6926,199400.0
2009-12-28 10:50:00,10.29,10.3,10.27,10.28,119200.0,7.6926,7.7001,7.6776,7.6851,119200.0
2009-12-28 11:00:00,10.28,10.29,10.28,10.28,75000.0,7.6851,7.6926,7.6851,7.6851,75000.0
2009-12-28 11:10:00,10.28,10.29,10.27,10.28,119800.0,7.6851,7.6926,7.6776,7.6851,119800.0
2009-12-28 11:20:00,10.28,10.29,10.27,10.27,166400.0,7.6851,7.6926,7.6776,7.6776,166400.0
2009-12-28 11:30:00,10.27,10.28,10.26,10.26,224800.0,7.6776,7.6851,7.6702,7.6702,224800.0
2009-12-28 11:40:00,10.26,10.28,10.26,10.27,224000.0,7.6702,7.6851,7.6702,7.6776,224000.0
2009-12-28 11:50:00,10.27,10.27,10.25,10.26,166600.0,7.6776,7.6776,7.6627,7.6702,166600.0
2009-12-28 12:00:00,10.26,10.26,10.26,10.26,22800.0,7.6702,7.6702,7.6702,7.6702,22800.0
2009-12-28 12:10:00,10.26,10.27,10.26,10.27,104200.0,7.6702,7.6776,7.6702,7.6776,104200.0
2009-12-28 12:20:00,10.27,10.3,10.27,10.3,153400.0,7.6776,7.7001,7.6776,7.7001,153400.0
2009-12-28 12:30:00,10.29,10.31,10.29,10.31,105200.0,7.6926,7.7075,7.6926,7.7075,105200.0
2009-12-28 12:40:00,10.31,10.31,10.3,10.31,56200.0,7.7075,7.7075,7.7001,7.7075,56200.0
2009-12-28 12:50:00,10.3,10.33,10.3,10.33,259800.0,7.7001,7.7225,7.7001,7.7225,259800.0
2009-12-28 13:00:00,10.33,10.33,10.32,10.33,64800.0,7.7225,7.7225,7.715,7.7225,64800.0
2009-12-28 13:10:00,10.33,10.33,10.31,10.31,169800.0,7.7225,7.7225,7.7075,7.7075,169800.0
2009-12-28 13:20:00,10.31,10.33,10.31,10.33,83600.0,7.7075,7.7225,7.7075,7.7225,83600.0
2009-12-28 13:30:00,10.33,10.33,10.31,10.31,84000.0,7.7225,7.7225,7.7075,7.7075,84000.0
2009-12-28 13:40:00,10.31,10.31,10.29,10.29,74000.0,7.7075,7.7075,7.6926,7.6926,74000.0
2009-12-28 13:50:00,10.29,10.31,10.29,10.3,66800.0,7.6926,7.7075,7.6926,7.7001,66800.0
2009-12-28 14:00:00,10.3,10.31,10.29,10.31,112800.0,7.7001,7.7075,7.6926,7.7075,112800.0
2009-12-28 14:10:00,10.3,10.31,10.3,10.3,75000.0,7.7001,7.7075,7.7001,7.7001,75000.0
2009-12-28 14:20:00,10.3,10.31,10.28,10.3,268400.0,7.7001,7.7075,7.6851,7.7001,268400.0
2009-12-28 14:30:00,10.31,10.33,10.3,10.3,321200.0,7.7075,7.7225,7.7001,7.7001,321200.0
2009-12-28 14:40:00,10.31,10.31,10.3,10.31,109400.0,7.7075,7.7075,7.7001,7.7075,109400.0
2009-12-28 14:50:00,10.31,10.33,10.31,10.32,165800.0,7.7075,7.7225,7.7075,7.715,165800.0
2009-12-28 15:00:00,10.33,10.33,10.32,10.33,189000.0,7.7225,7.7225,7.715,7.7225,189000.0
2009-12-28 15:10:00,10.33,10.34,10.32,10.33,331000.0,7.7225,7.73,7.715,7.7225,331000.0
2009-12-28 15:20:00,10.33,10.35,10.33,10.35,361000.0,7.7225,7.7374,7.7225,7.7374,361000.0
2009-12-28 15:30:00,10.35,10.35,10.33,10.33,210000.0,7.7374,7.7374,7.7225,7.7225,210000.0
2009-12-28 15:40:00,10.33,10.35,10.33,10.35,372000.0,7.7225,7.7374,7.7225,7.7374,372000.0
2009-12-28 15:50:00,10.35,10.37,10.35,10.37,798600.0,7.7374,7.7524,7.7374,7.7524,798600.0
2009-12-29 09:30:00,10.36,10.41,10.31,10.31,336000.0,7.7449,7.7823,7.7075,7.7075,336000.0
2009-12-29 09:40:00,10.31,10.31,10.29,10.3,246800.0,7.7075,7.7075,7.6926,7.7001,246800.0
2009-12-29 09:50:00,10.3,10.3,10.29,10.29,336000.0,7.7001,7.7001,7.6926,7.6926,336000.0
2009-12-29 10:00:00,10.29,10.3,10.28,10.29,226400.0,7.6926,7.7001,7.6851,7.6926,226400.0
2009-12-29 10:10:00,10.29,10.3,10.29,10.3,300600.0,7.6926,7.7001,7.6926,7.7001,300600.0
2009-12-29 10:20:00,10.3,10.3,10.29,10.29,269800.0,7.7001,7.7001,7.6926,7.6926,269800.0
2009-12-29 10:30:00,10.29,10.3,10.29,10.29,101000.0,7.6926,7.7001,7.6926,7.6926,101000.0
2009-12-29 10:40:00,10.29,10.29,10.28,10.29,274000.0,7.6926,7.6926,7.6851,7.6926,274000.0
2009-12-29 10:50:00,10.28,10.29,10.27,10.28,133200.0,7.6851,7.6926,7.6776,7.6851,133200.0
2009-12-29 11:00:00,10.27,10.28,10.26,10.26,182400.0,7.6776,7.6851,7.6702,7.6702,182400.0
2009-12-29 11:10:00,10.26,10.26,10.24,10.24,340600.0,7.6702,7.6702,7.6552,7.6552,340600.0
2009-12-29 11:20:00,10.24,10.27,10.24,10.25,425600.0,7.6552,7.6776,7.6552,7.6627,425600.0
2009-12-29 11:30:00,10.25,10.26,10.24,10.26,326200.0,7.6627,7.6702,7.6552,7.6702,326200.0
2009-12-29 11:40:00,10.26,10.26,10.25,10.26,168200.0,7.6702,7.6702,7.6627,7.6702,168200.0
2009-12-29 11:50:00,10.25,10.26,10.25,10.26,113600.0,7.6627,7.6702,7.6627,7.6702,113600.0
2009-12-29 12:00:00,10.25,10.27,10.24,10.26,275000.0,7.6627,7.6776,7.6552,7.6702,275000.0
2009-12-29 12:10:00,10.26,10.27,10.26,10.26,202600.0,7.6702,7.6776,7.6702,7.6702,202600.0
2009-12-29 12:20:00,10.26,10.27,10.26,10.27,292800.0,7.6702,7.6776,7.6702,7.6776,292800.0
2009-12-29 12:30:00,10.27,10.27,10.26,10.27,245000.0,7.6776,7.6776,7.6702,7.6776,245000.0
2009-12-29 12:40:00,10.27,10.28,10.26,10.26,420600.0,7.6776,7.6851,7.6702,7.6702,420600.0
2009-12-29 12:50:00,10.26,10.27,10.25,10.26,294800.0,7.6702,7.6776,7.6627,7.6702,294800.0
2009-12-29 13:00:00,10.26,10.26,10.26,10.26,90600.0,7.6702,7.6702,7.6702,7.6702,90600.0
2009-12-29 13:10:00,10.26,10.26,10.26,10.26,114800.0,7.6702,7.6702,7.6702,7.6702,114800.0
2009-12-29 13:20:00,10.26,10.26,10.25,10.26,139600.0,7.6702,7.6702,7.6627,7.6702,139600.0
2009-12-29 13:30:00,10.26,10.26,10.25,10.26,214400.0,7.6702,7.6702,7.6627,7.6702,214400.0
2009-12-29 13:40:00,10.26,10.26,10.26,10.26,154600.0,7.6702,7.6702,7.6702,7.6702,154600.0
2009-12-29 13:50:00,10.26,10.26,10.24,10.25,257800.0,7.6702,7.6702,7.6552,7.6627,257800.0
2009-12-29 14:00:00,10.25,10.25,10.24,10.24,90400.0,7.6627,7.6627,7.6552,7.6552,90400.0
2009-12-29 14:10:00,10.25,10.25,10.24,10.24,178800.0,7.6627,7.6627,7.6552,7.6552,178800.0
2009-12-29 14:20:00,10.24,10.24,10.24,10.24,108600.0,7.6552,7.6552,7.6552,7.6552,108600.0
2009-12-29 14:30:00,10.24,10.24,10.22,10.22,279400.0,7.6552,7.6552,7.6402,7.6402,279400.0
2009-12-29 14:40:00,10.23,10.23,10.22,10.22,288600.0,7.6477,7.6477,7.6402,7.6402,288600.0
2009-12-29 14:50:00,10.22,10.23,10.22,10.22,312200.0,7.6402,7.6477,7.6402,7.6402,312200.0
2009-12-29 15:00:00,10.22,10.24,10.21,10.23,503400.0,7.6402,7.6552,7.6328,7.6477,503400.0
2009-12-29 15:10:00,10.23,10.24,10.23,10.24,188600.0,7.6477,7.6552,7.6477,7.6552,188600.0
2009-12-29 15:20:00,10.24,10.24,10.22,10.24,282400.0,7.6552,7.6552,7.6402,7.6552,282400.0
2009-12-29 15:30:00,10.23,10.24,10.23,10.24,331600.0,7.6477,7.6552,7.6477,7.6552,331600.0
2009-12-29 15:40:00,10.24,10.24,10.22,10.23,696200.0,7.6552,7.6552,7.6402,7.6477,696200.0
2009-12-29 15:50:00,10.22,10.23,10.22,10.22,731200.0,7.6402,7.6477,7.6402,7.6402,731200.0
2009-12-30 09:30:00,10.22,10.22,10.21,10.22,260800.0,7.6402,7.6402,7.6328,7.6402,260800.0
2009-12-30 09:40:00,10.22,10.25,10.21,10.24,333400.0,7.6402,7.6627,7.6328,7.6552,333400.0
2009-12-30 09:50:00,10.24,10.28,10.24,10.27,217400.0,7.6552,7.6851,7.6552,7.6776,217400.0
2009-12-30 10:00:00,10.27,10.27,10.27,10.27,75800.0,7.6776,7.6776,7.6776,7.6776,75800.0
2009-12-30 10:10:00,10.27,10.3,10.27,10.29,199000.0,7.6776,7.7001,7.6776,7.6926,199000.0
2009-12-30 10:20:00,10.3,10.3,10.28,10.29,307000.0,7.7001,7.7001,7.6851,7.6926,307000.0
2009-12-30 10:30:00,10.29,10.29,10.26,10.28,288600.0,7.6926,7.6926,7.6702,7.6851,288600.0
2009-12-30 10:40:00,10.28,10.29,10.27,10.28,203200.0,7.6851,7.6926,7.6776,7.6851,203200.0
2009-12-30 10:50:00,10.28,10.29,10.28,10.28,66400.0,7.6851,7.6926,7.6851,7.6851,66400.0
2009-12-30 11:00:00,10.28,10.28,10.28,10.28,103400.0,7.6851,7.6851,7.6851,7.6851,103400.0
2009-12-30 11:10:00,10.28,10.28,10.28,10.28,123800.0,7.6851,7.6851,7.6851,7.6851,123800.0
2009-12-30 11:20:00,10.28,10.28,10.25,10.25,190800.0,7.6851,7.6851,7.6627,7.6627,190800.0
2009-12-30 11:30:00,10.26,10.27,10.25,10.27,105800.0,7.6702,7.6776,7.6627,7.6776,105800.0
2009-12-30 11:40:00,10.27,10.27,10.26,10.27,60200.0,7.6776,7.6776,7.6702,7.6776,60200.0
2009-12-30 11:50:00,10.27,10.28,10.27,10.27,101000.0,7.6776,7.6851,7.6776,7.6776,101000.0
2009-12-30 12:00:00,10.27,10.27,10.27,10.27,42000.0,7.6776,7.6776,7.6776,7.6776,42000.0
2009-12-30 12:10:00,10.27,10.27,10.27,10.27,48200.0,7.6776,7.6776,7.6776,7.6776,48200.0
2009-12-30 12:20:00,10.27,10.27,10.24,10.25,129800.0,7.6776,7.6776,7.6552,7.6627,129800.0
2009-12-30 12:30:00,10.25,10.25,10.24,10.25,49200.0,7.6627,7.6627,7.6552,7.6627,49200.0
2009-12-30 12:40:00,10.25,10.25,10.24,10.24,38600.0,7.6627,7.6627,7.6552,7.6552,38600.0
2009-12-30 12:50:00,10.25,10.25,10.24,10.24,49600.0,7.6627,7.6627,7.6552,7.6552,49600.0
2009-12-30 13:00:00,10.24,10.26,10.24,10.24,177400.0,7.6552,7.6702,7.6552,7.6552,177400.0
2009-12-30 13:10:00,10.24,10.24,10.23,10.23,113600.0,7.6552,7.6552,7.6477,7.6477,113600.0
2009-12-30 13:20:00,10.23,10.24,10.23,10.24,50800.0,7.6477,7.6552,7.6477,7.6552,50800.0
2009-12-30 13:30:00,10.23,10.24,10.22,10.22,96600.0,7.6477,7.6552,7.6402,7.6402,96600.0
2009-12-30 13:40:00,10.22,10.24,10.22,10.23,319800.0,7.6402,7.6552,7.6402,7.6477,319800.0
2009-12-30 13:50:00,10.22,10.23,10.22,10.22,67400.0,7.6402,7.6477,7.6402,7.6402,67400.0
2009-12-30 14:00:00,10.22,10.23,10.22,10.22,266000.0,7.6402,7.6477,7.6402,7.6402,266000.0
2009-12-30 14:10:00,10.23,10.24,10.23,10.24,90800.0,7.6477,7.6552,7.6477,7.6552,90800.0
2009-12-30 14:20:00,10.23,10.24,10.22,10.23,109000.0,7.6477,7.6552,7.6402,7.6477,109000.0
2009-12-30 14:30:00,10.23,10.23,10.22,10.23,83200.0,7.6477,7.6477,7.6402,7.6477,83200.0
2009-12-30 14:40:00,10.23,10.23,10.22,10.23,84800.0,7.6477,7.6477,7.6402,7.6477,84800.0
2009-12-30 14:50:00,10.23,10.23,10.22,10.22,109000.0,7.6477,7.6477,7.6402,7.6402,109000.0
2009-12-30 15:00:00,10.22,10.23,10.22,10.22,105600.0,7.6402,7.6477,7.6402,7.6402,105600.0
2009-12-30 15:10:00,10.22,10.23,10.22,10.23,307200.0,7.6402,7.6477,7.6402,7.6477,307200.0
2009-12-30 15:20:00,10.23,10.23,10.22,10.22,105800.0,7.6477,7.6477,7.6402,7.6402,105800.0
2009-12-30 15:30:00,10.22,10.24,10.22,10.23,369000.0,7.6402,7.6552,7.6402,7.6477,369000.0
2009-12-30 15:40:00,10.22,10.23,10.22,10.23,132200.0,7.6402,7.6477,7.6402,7.6477,132200.0
2009-12-30 15:50:00,10.23,10.24,10.22,10.23,586600.0,7.6477,7.6552,7.6402,7.6477,586600.0
2009-12-31 09:30:00,10.23,10.25,10.21,10.24,208400.0,7.6477,7.6627,7.6328,7.6552,208400.0
2009-12-31 09:40:00,10.24,10.24,10.23,10.24,77200.0,7.6552,7.6552,7.6477,7.6552,77200.0
2009-12-31 09:50:00,10.24,10.24,10.22,10.22,328000.0,7.6552,7.6552,7.6402,7.6402,328000.0
2009-12-31 10:00:00,10.22,10.23,10.22,10.23,187000.0,7.6402,7.6477,7.6402,7.6477,187000.0
2009-12-31 10:10:00,10.23,10.24,10.22,10.22,343600.0,7.6477,7.6552,7.6402,7.6402,343600.0
2009-12-31 10:20:00,10.22,10.26,10.22,10.26,465000.0,7.6402,7.6702,7.6402,7.6702,465000.0
2009-12-31 10:30:00,10.26,10.29,10.25,10.29,449600.0,7.6702,7.6926,7.6627,7.6926,449600.0
2009-12-31 10:40:00,10.29,10.31,10.28,10.28,332800.0,7.6926,7.7075,7.6851,7.6851,332800.0
2009-12-31 10:50:00,10.28,10.28,10.25,10.27,315400.0,7.6851,7.6851,7.6627,7.6776,315400.0
2009-12-31 11:00:00,10.27,10.3,10.27,10.27,373400.0,7.6776,7.7001,7.6776,7.6776,373400.0
2009-12-31 11:10:00,10.28,10.28,10.26,10.26,130800.0,7.6851,7.6851,7.6702,7.6702,130800.0
2009-12-31 11:20:00,10.26,10.27,10.26,10.26,192000.0,7.6702,7.6776,7.6702,7.6702,192000.0
2009-12-31 11:30:00,10.26,10.28,10.24,10.28,352800.0,7.6702,7.6851,7.6552,7.6851,352800.0
2009-12-31 11:40:00,10.29,10.31,10.28,10.3,281000.0,7.6926,7.7075,7.6851,7.7001,281000.0
2009-12-31 11:50:00,10.3,10.3,10.26,10.26,221200.0,7.7001,7.7001,7.6702,7.6702,221200.0
2009-12-31 12:00:00,10.26,10.29,10.26,10.27,271400.0,7.6702,7.6926,7.6702,7.6776,271400.0
2009-12-31 12:10:00,10.28,10.28,10.24,10.24,200000.0,7.6851,7.6851,7.6552,7.6552,200000.0
2009-12-31 12:20:00,10.24,10.26,10.24,10.24,101400.0,7.6552,7.6702,7.6552,7.6552,101400.0
2009-12-31 12:30:00,10.24,10.25,10.23,10.24,129800.0,7.6552,7.6627,7.6477,7.6552,129800.0
2009-12-31 12:40:00,10.24,10.25,10.24,10.24,66600.0,7.6552,7.6627,7.6552,7.6552,66600.0
2009-12-31 12:50:00,10.25,10.25,10.24,10.25,60600.0,7.6627,7.6627,7.6552,7.6627,60600.0
2009-12-31 13:00:00,10.25,10.25,10.24,10.24,66400.0,7.6627,7.6627,7.6552,7.6552,66400.0
2009-12-31 13:10:00,10.24,10.26,10.24,10.24,198000.0,7.6552,7.6702,7.6552,7.6552,198000.0
2009-12-31 13:20:00,10.24,10.25,10.24,10.25,107400.0,7.6552,7.6627,7.6552,7.6627,107400.0
2009-12-31 13:30:00,10.24,10.26,10.24,10.26,141400.0,7.6552,7.6702,7.6552,7.6702,141400.0
2009-12-31 13:40:00,10.26,10.31,10.26,10.31,753600.0,7.6702,7.7075,7.6702,7.7075,753600.0
2009-12-31 13:50:00,10.32,10.32,10.31,10.31,311400.0,7.715,7.715,7.7075,7.7075,311400.0
2009-12-31 14:00:00,10.31,10.31,10.29,10.29,170600.0,7.7075,7.7075,7.6926,7.6926,170600.0
2009-12-31 14:10:00,10.29,10.3,10.27,10.28,159200.0,7.6926,7.7001,7.6776,7.6851,159200.0
2009-12-31 14:20:00,10.27,10.29,10.27,10.29,121800.0,7.6776,7.6926,7.6776,7.6926,121800.0
2009-12-31 14:30:00,10.29,10.32,10.28,10.31,444800.0,7.6926,7.715,7.6851,7.7075,444800.0
2009-12-31 14:40:00,10.31,10.31,10.3,10.31,206600.0,7.7075,7.7075,7.7001,7.7075,206600.0
2009-12-31 14:50:00,10.31,10.33,10.31,10.31,292200.0,7.7075,7.7225,7.7075,7.7075,292200.0
2009-12-31 15:00:00,10.31,10.33,10.31,10.31,318800.0,7.7075,7.7225,7.7075,7.7075,318800.0
2009-12-31 15:10:00,10.32,10.32,10.31,10.31,188200.0,7.715,7.715,7.7075,7.7075,188200.0
2009-12-31 15:20:00,10.31,10.33,10.31,10.32,355400.0,7.7075,7.7225,7.7075,7.715,355400.0
2009-12-31 15:30:00,10.32,10.33,10.3,10.3,480000.0,7.715,7.7225,7.7001,7.7001,480000.0
2009-12-31 15:40:00,10.3,10.31,10.29,10.29,949400.0,7.7001,7.7075,7.6926,7.6926,949400.0
2009-12-31 15:50:00,10.3,10.3,10.27,10.27,1949800.0,7.7001,7.7001,7.6776,7.6776,1949800.0
2010-01-04 09:30:00,10.27,10.32,10.23,10.26,997400.0,7.6776,7.715,7.6477,7.6702,997400.0
2010-01-04 09:40:00,10.26,10.31,10.26,10.28,556400.0,7.6702,7.7075,7.6702,7.6851,556400.0
2010-01-04 09:50:00,10.28,10.28,10.26,10.27,318600.0,7.6851,7.6851,7.6702,7.6776,318600.0
2010-01-04 10:00:00,10.27,10.3,10.24,10.25,635400.0,7.6776,7.7001,7.6552,7.6627,635400.0
2010-01-04 10:10:00,10.24,10.25,10.22,10.23,367400.0,7.6552,7.6627,7.6402,7.6477,367400.0
2010-01-04 10:20:00,10.22,10.28,10.22,10.28,292000.0,7.6402,7.6851,7.6402,7.6851,292000.0
2010-01-04 10:30:00,10.28,10.29,10.26,10.29,662400.0,7.6851,7.6926,7.6702,7.6926,662400.0
2010-01-04 10:40:00,10.29,10.31,10.28,10.31,350800.0,7.6926,7.7075,7.6851,7.7075,350800.0
2010-01-04 10:50:00,10.31,10.33,10.29,10.31,475800.0,7.7075,7.7225,7.6926,7.7075,475800.0
2010-01-04 11:00:00,10.31,10.31,10.29,10.31,161200.0,7.7075,7.7075,7.6926,7.7075,161200.0
2010-01-04 11:10:00,10.31,10.31,10.3,10.3,132000.0,7.7075,7.7075,7.7001,7.7001,132000.0
2010-01-04 11:20:00,10.3,10.31,10.3,10.3,155400.0,7.7001,7.7075,7.7001,7.7001,155400.0
2010-01-04 11:30:00,10.3,10.31,10.28,10.28,339600.0,7.7001,7.7075,7.6851,7.6851,339600.0
2010-01-04 11:40:00,10.28,10.29,10.27,10.28,313400.0,7.6851,7.6926,7.6776,7.6851,313400.0
2010-01-04 11:50:00,10.29,10.29,10.27,10.27,216400.0,7.6926,7.6926,7.6776,7.6776,216400.0
2010-01-04 12:00:00,10.27,10.28,10.27,10.28,207400.0,7.6776,7.6851,7.6776,7.6851,207400.0
2010-01-04 12:10:00,10.28,10.29,10.27,10.28,135800.0,7.6851,7.6926,7.6776,7.6851,135800.0
2010-01-04 12:20:00,10.28,10.28,10.27,10.28,182200.0,7.6851,7.6851,7.6776,7.6851,182200.0
2010-01-04 12:30:00,10.28,10.28,10.27,10.27,128000.0,7.6851,7.6851,7.6776,7.6776,128000.0
2010-01-04 12:40:00,10.27,10.28,10.27,10.27,73600.0,7.6776,7.6851,7.6776,7.6776,73600.0
2010-01-04 12:50:00,10.27,10.27,10.27,10.27,82400.0,7.6776,7.6776,7.6776,7.6776,82400.0
2010-01-04 13:00:00,10.27,10.28,10.27,10.27,159800.0,7.6776,7.6851,7.6776,7.6776,159800.0
2010-01-04 13:10:00,10.27,10.27,10.27,10.27,104200.0,7.6776,7.6776,7.6776,7.6776,104200.0
2010-01-04 13:20:00,10.27,10.3,10.27,10.29,379600.0,7.6776,7.7001,7.6776,7.6926,379600.0
2010-01-04 13:30:00,10.29,10.3,10.27,10.27,189000.0,7.6926,7.7001,7.6776,7.6776,189000.0
2010-01-04 13:40:00,10.28,10.28,10.26,10.26,151200.0,7.6851,7.6851,7.6702,7.6702,151200.0
2010-01-04 13:50:00,10.26,10.26,10.24,10.25,329800.0,7.6702,7.6702,7.6552,7.6627,329800.0
2010-01-04 14:00:00,10.25,10.26,10.24,10.25,214600.0,7.6627,7.6702,7.6552,7.6627,214600.0
2010-01-04 14:10:00,10.25,10.26,10.24,10.25,123400.0,7.6627,7.6702,7.6552,7.6627,123400.0
2010-01-04 14:20:00,10.24,10.25,10.24,10.24,122000.0,7.6552,7.6627,7.6552,7.6552,122000.0
2010-01-04 14:30:00,10.24,10.24,10.23,10.23,132400.0,7.6552,7.6552,7.6477,7.6477,132400.0
2010-01-04 14:40:00,10.24,10.24,10.22,10.23,264600.0,7.6552,7.6552,7.6402,7.6477,264600.0
2010-01-04 14:50:00,10.22,10.23,10.22,10.23,161600.0,7.6402,7.6477,7.6402,7.6477,161600.0
2010-01-04 15:00:00,10.22,10.23,10.22,10.23,163200.0,7.6402,7.6477,7.6402,7.6477,163200.0
2010-01-04 15:10:00,10.22,10.23,10.22,10.22,131600.0,7.6402,7.6477,7.6402,7.6402,131600.0
2010-01-04 15:20:00,10.23,10.23,10.22,10.22,161600.0,7.6477,7.6477,7.6402,7.6402,161600.0
2010-01-04 15:30:00,10.22,10.23,10.22,10.22,253400.0,7.6402,7.6477,7.6402,7.6402,253400.0
2010-01-04 15:40:00,10.23,10.24,10.22,10.22,752600.0,7.6477,7.6552,7.6402,7.6402,752600.0
2010-01-04 15:50:00,10.22,10.24,10.22,10.23,549600.0,7.6402,7.6552,7.6402,7.6477,549600.0
2010-01-05 09:30:00,10.25,10.28,10.22,10.25,367200.0,7.6627,7.6851,7.6402,7.6627,367200.0
2010-01-05 09:40:00,10.24,10.27,10.24,10.26,185200.0,7.6552,7.6776,7.6552,7.6702,185200.0
2010-01-05 09:50:00,10.25,10.26,10.18,10.18,954200.0,7.6627,7.6702,7.6103,7.6103,954200.0
2010-01-05 10:00:00,10.18,10.22,10.18,10.22,429200.0,7.6103,7.6402,7.6103,7.6402,429200.0
2010-01-05 10:10:00,10.22,10.26,10.22,10.25,598800.0,7.6402,7.6702,7.6402,7.6627,598800.0
2010-01-05 10:20:00,10.25,10.26,10.22,10.22,1228000.0,7.6627,7.6702,7.6402,7.6402,1228000.0
2010-01-05 10:30:00,10.22,10.25,10.22,10.25,550600.0,7.6402,7.6627,7.6402,7.6627,550600.0
2010-01-05 10:40:00,10.25,10.26,10.24,10.25,886200.0,7.6627,7.6702,7.6552,7.6627,886200.0
2010-01-05 10:50:00,10.24,10.25,10.22,10.22,410200.0,7.6552,7.6627,7.6402,7.6402,410200.0
2010-01-05 11:00:00,10.22,10.22,10.18,10.19,773200.0,7.6402,7.6402,7.6103,7.6178,773200.0
2010-01-05 11:10:00,10.19,10.2,10.17,10.19,793000.0,7.6178,7.6253,7.6029,7.6178,793000.0
2010-01-05 11:20:00,10.2,10.2,10.17,10.17,378800.0,7.6253,7.6253,7.6029,7.6029,378800.0
2010-01-05 11:30:00,10.17,10.17,10.15,10.16,333400.0,7.6029,7.6029,7.5879,7.5954,333400.0
2010-01-05 11:40:00,10.15,10.2,10.15,10.16,504200.0,7.5879,7.6253,7.5879,7.5954,504200.0
2010-01-05 11:50:00,10.17,10.17,10.14,10.14,344800.0,7.6029,7.6029,7.5804,7.5804,344800.0
2010-01-05 12:00:00,10.14,10.15,10.13,10.13,267000.0,7.5804,7.5879,7.573,7.573,267000.0
2010-01-05 12:10:00,10.13,10.13,10.13,10.13,247200.0,7.573,7.573,7.573,7.573,247200.0
2010-01-05 12:20:00,10.13,10.13,10.13,10.13,458000.0,7.573,7.573,7.573,7.573,458000.0
2010-01-05 12:30:00,10.12,10.13,10.12,10.12,334800.0,7.5655,7.573,7.5655,7.5655,334800.0
2010-01-05 12:40:00,10.12,10.12,10.11,10.11,276600.0,7.5655,7.5655,7.558,7.558,276600.0
2010-01-05 12:50:00,10.11,10.11,10.1,10.1,361600.0,7.558,7.558,7.5505,7.5505,361600.0
2010-01-05 13:00:00,10.11,10.11,10.1,10.1,257000.0,7.558,7.558,7.5505,7.5505,257000.0
2010-01-05 13:10:00,10.1,10.1,10.09,10.09,326200.0,7.5505,7.5505,7.5431,7.5431,326200.0
2010-01-05 13:20:00,10.09,10.1,10.09,10.09,557800.0,7.5431,7.5505,7.5431,7.5431,557800.0
2010-01-05 13:30:00,10.09,10.1,10.09,10.1,368600.0,7.5431,7.5505,7.5431,7.5505,368600.0
2010-01-05 13:40:00,10.1,10.1,10.09,10.09,311000.0,7.5505,7.5505,7.5431,7.5431,311000.0
2010-01-05 13:50:00,10.09,10.11,10.09,10.11,157800.0,7.5431,7.558,7.5431,7.558,157800.0
2010-01-05 14:00:00,10.11,10.12,10.1,10.12,190600.0,7.558,7.5655,7.5505,7.5655,190600.0
2010-01-05 14:10:00,10.12,10.13,10.12,10.13,276000.0,7.5655,7.573,7.5655,7.573,276000.0
2010-01-05 14:20:00,10.13,10.15,10.13,10.15,301400.0,7.573,7.5879,7.573,7.5879,301400.0
2010-01-05 14:30:00,10.15,10.17,10.15,10.16,595400.0,7.5879,7.6029,7.5879,7.5954,595400.0
2010-01-05 14:40:00,10.15,10.16,10.13,10.15,264200.0,7.5879,7.5954,7.573,7.5879,264200.0
2010-01-05 14:50:00,10.15,10.15,10.13,10.14,360200.0,7.5879,7.5879,7.573,7.5804,360200.0
2010-01-05 15:00:00,10.13,10.14,10.13,10.14,496600.0,7.573,7.5804,7.573,7.5804,496600.0
2010-01-05 15:10:00,10.13,10.14,10.12,10.12,404200.0,7.573,7.5804,7.5655,7.5655,404200.0
2010-01-05 15:20:00,10.12,10.13,10.11,10.13,512400.0,7.5655,7.573,7.558,7.573,512400.0
2010-01-05 15:30:00,10.13,10.13,10.11,10.11,441200.0,7.573,7.573,7.558,7.558,441200.0
2010-01-05 15:40:00,10.11,10.12,10.11,10.11,812800.0,7.558,7.5655,7.558,7.558,812800.0
2010-01-05 15:50:00,10.12,10.13,10.11,10.13,1094200.0,7.5655,7.573,7.558,7.573,1094200.0
2010-01-06 09:30:00,10.12,10.17,10.06,10.06,543600.0,7.5655,7.6029,7.5206,7.5206,543600.0
2010-01-06 09:40:00,10.06,10.08,10.05,10.07,481400.0,7.5206,7.5356,7.5132,7.5281,481400.0
2010-01-06 09:50:00,10.07,10.09,10.06,10.08,805800.0,7.5281,7.5431,7.5206,7.5356,805800.0
2010-01-06 10:00:00,10.08,10.08,10.07,10.08,262400.0,7.5356,7.5356,7.5281,7.5356,262400.0
2010-01-06 10:10:00,10.07,10.08,10.06,10.06,460800.0,7.5281,7.5356,7.5206,7.5206,460800.0
2010-01-06 10:20:00,10.06,10.06,10.04,10.05,629600.0,7.5206,7.5206,7.5057,7.5132,629600.0
2010-01-06 10:30:00,10.04,10.06,10.03,10.03,843800.0,7.5057,7.5206,7.4982,7.4982,843800.0
2010-01-06 10:40:00,10.03,10.05,10.03,10.03,262800.0,7.4982,7.5132,7.4982,7.4982,262800.0
2010-01-06 10:50:00,10.03,10.04,10.01,10.02,949800.0,7.4982,7.5057,7.4833,7.4907,949800.0
2010-01-06 11:00:00,10.02,10.06,10.02,10.04,1156600.0,7.4907,7.5206,7.4907,7.5057,1156600.0
2010-01-06 11:10:00,10.04,10.04,10.03,10.03,233800.0,7.5057,7.5057,7.4982,7.4982,233800.0
2010-01-06 11:20:00,10.03,10.06,10.03,10.04,662400.0,7.4982,7.5206,7.4982,7.5057,662400.0
2010-01-06 11:30:00,10.03,10.04,10.02,10.03,251600.0,7.4982,7.5057,7.4907,7.4982,251600.0
2010-01-06 11:40:00,10.03,10.05,10.02,10.04,673200.0,7.4982,7.5132,7.4907,7.5057,673200.0
2010-01-06 11:50:00,10.04,10.05,10.03,10.03,402400.0,7.5057,7.5132,7.4982,7.4982,402400.0
2010-01-06 12:00:00,10.03,10.03,10.03,10.03,116600.0,7.4982,7.4982,7.4982,7.4982,116600.0
2010-01-06 12:10:00,10.03,10.04,10.03,10.03,302200.0,7.4982,7.5057,7.4982,7.4982,302200.0
2010-01-06 12:20:00,10.03,10.04,10.03,10.03,523400.0,7.4982,7.5057,7.4982,7.4982,523400.0
2010-01-06 12:30:00,10.03,10.04,10.03,10.04,388000.0,7.4982,7.5057,7.4982,7.5057,388000.0
2010-01-06 12:40:00,10.04,10.04,10.03,10.03,428400.0,7.5057,7.5057,7.4982,7.4982,428400.0
2010-01-06 12:50:00,10.03,10.04,10.03,10.03,303800.0,7.4982,7.5057,7.4982,7.4982,303800.0
2010-01-06 13:00:00,10.03,10.04,10.03,10.03,754200.0,7.4982,7.5057,7.4982,7.4982,754200.0
2010-01-06 13:10:00,10.04,10.04,10.03,10.03,227400.0,7.5057,7.5057,7.4982,7.4982,227400.0
2010-01-06 13:20:00,10.03,10.04,10.03,10.03,600800.0,7.4982,7.5057,7.4982,7.4982,600800.0
2010-01-06 13:30:00,10.03,10.04,10.03,10.03,313400.0,7.4982,7.5057,7.4982,7.4982,313400.0
2010-01-06 13:40:00,10.03,10.04,10.03,10.03,344800.0,7.4982,7.5057,7.4982,7.4982,344800.0
2010-01-06 13:50:00,10.03,10.06,10.03,10.06,606600.0,7.4982,7.5206,7.4982,7.5206,606600.0
2010-01-06 14:00:00,10.06,10.07,10.04,10.05,1188800.0,7.5206,7.5281,7.5057,7.5132,1188800.0
2010-01-06 14:10:00,10.05,10.08,10.05,10.08,940800.0,7.5132,7.5356,7.5132,7.5356,940800.0
2010-01-06 14:20:00,10.08,10.11,10.06,10.11,1006400.0,7.5356,7.558,7.5206,7.558,1006400.0
2010-01-06 14:30:00,10.11,10.13,10.09,10.13,836200.0,7.558,7.573,7.5431,7.573,836200.0
2010-01-06 14:40:00,10.13,10.16,10.13,10.15,640800.0,7.573,7.5954,7.573,7.5879,640800.0
2010-01-06 14:50:00,10.14,10.16,10.13,10.16,501000.0,7.5804,7.5954,7.573,7.5954,501000.0
2010-01-06 15:00:00,10.15,10.16,10.13,10.13,418000.0,7.5879,7.5954,7.573,7.573,418000.0
2010-01-06 15:10:00,10.13,10.14,10.12,10.13,374800.0,7.573,7.5804,7.5655,7.573,374800.0
2010-01-06 15:20:00,10.13,10.14,10.12,10.12,338600.0,7.573,7.5804,7.5655,7.5655,338600.0
2010-01-06 15:30:00,10.12,10.13,10.12,10.13,324800.0,7.5655,7.573,7.5655,7.573,324800.0
2010-01-06 15:40:00,10.13,10.13,10.11,10.12,585400.0,7.573,7.573,7.558,7.5655,585400.0
2010-01-06 15:50:00,10.12,10.13,10.11,10.13,1234200.0,7.5655,7.573,7.558,7.573,1234200.0
2010-01-07 09:30:00,10.13,10.2,10.05,10.11,468200.0,7.573,7.6253,7.5132,7.558,468200.0
2010-01-07 09:40:00,10.12,10.13,10.11,10.13,466000.0,7.5655,7.573,7.558,7.573,466000.0
2010-01-07 09:50:00,10.13,10.13,10.11,10.13,618200.0,7.573,7.573,7.558,7.573,618200.0
2010-01-07 10:00:00,10.12,10.13,10.1,10.11,466800.0,7.5655,7.573,7.5505,7.558,466800.0
2010-01-07 10:10:00,10.11,10.13,10.11,10.13,256600.0,7.558,7.573,7.558,7.573,256600.0
2010-01-07 10:20:00,10.13,10.13,10.12,10.12,311200.0,7.573,7.573,7.5655,7.5655,311200.0
2010-01-07 10:30:00,10.12,10.15,10.11,10.11,1414000.0,7.5655,7.5879,7.558,7.558,1414000.0
2010-01-07 10:40:00,10.11,10.11,10.08,10.1,462000.0,7.558,7.558,7.5356,7.5505,462000.0
2010-01-07 10:50:00,10.09,10.1,10.05,10.06,754400.0,7.5431,7.5505,7.5132,7.5206,754400.0
2010-01-07 11:00:00,10.06,10.08,10.05,10.06,648000.0,7.5206,7.5356,7.5132,7.5206,648000.0
2010-01-07 11:10:00,10.06,10.06,10.05,10.06,592800.0,7.5206,7.5206,7.5132,7.5206,592800.0
2010-01-07 11:20:00,10.06,10.06,10.05,10.05,411200.0,7.5206,7.5206,7.5132,7.5132,411200.0
2010-01-07 11:30:00,10.05,10.06,10.04,10.05,1005200.0,7.5132,7.5206,7.5057,7.5132,1005200.0
2010-01-07 11:40:00,10.05,10.08,10.04,10.06,514600.0,7.5132,7.5356,7.5057,7.5206,514600.0
2010-01-07 11:50:00,10.06,10.07,10.06,10.06,674400.0,7.5206,7.5281,7.5206,7.5206,674400.0
2010-01-07 12:00:00,10.06,10.07,10.06,10.06,156800.0,7.5206,7.5281,7.5206,7.5206,156800.0
2010-01-07 12:10:00,10.06,10.09,10.06,10.09,370000.0,7.5206,7.5431,7.5206,7.5431,370000.0
2010-01-07 12:20:00,10.09,10.1,10.08,10.09,284400.0,7.5431,7.5505,7.5356,7.5431,284400.0
2010-01-07 12:30:00,10.09,10.11,10.09,10.09,432600.0,7.5431,7.558,7.5431,7.5431,432600.0
2010-01-07 12:40:00,10.09,10.1,10.09,10.09,206400.0,7.5431,7.5505,7.5431,7.5431,206400.0
2010-01-07 12:50:00,10.09,10.09,10.08,10.09,180200.0,7.5431,7.5431,7.5356,7.5431,180200.0
2010-01-07 13:00:00,10.08,10.1,10.08,10.09,186000.0,7.5356,7.5505,7.5356,7.5431,186000.0
2010-01-07 13:10:00,10.09,10.1,10.09,10.1,137000.0,7.5431,7.5505,7.5431,7.5505,137000.0
2010-01-07 13:20:00,10.1,10.1,10.09,10.1,164600.0,7.5505,7.5505,7.5431,7.5505,164600.0
2010-01-07 13:30:00,10.1,10.1,10.1,10.1,181800.0,7.5505,7.5505,7.5505,7.5505,181800.0
2010-01-07 13:40:00,10.1,10.1,10.1,10.1,176200.0,7.5505,7.5505,7.5505,7.5505,176200.0
2010-01-07 13:50:00,10.1,10.11,10.09,10.1,360400.0,7.5505,7.558,7.5431,7.5505,360400.0
2010-01-07 14:00:00,10.1,10.1,10.09,10.09,120000.0,7.5505,7.5505,7.5431,7.5431,120000.0
2010-01-07 14:10:00,10.09,10.1,10.09,10.09,154800.0,7.5431,7.5505,7.5431,7.5431,154800.0
2010-01-07 14:20:00,10.09,10.11,10.09,10.1,531800.0,7.5431,7.558,7.5431,7.5505,531800.0
2010-01-07 14:30:00,10.1,10.12,10.1,10.12,399800.0,7.5505,7.5655,7.5505,7.5655,399800.0
2010-01-07 14:40:00,10.12,10.13,10.12,10.13,282800.0,7.5655,7.573,7.5655,7.573,282800.0
2010-01-07 14:50:00,10.13,10.13,10.13,10.13,260800.0,7.573,7.573,7.573,7.573,260800.0
2010-01-07 15:00:00,10.13,10.14,10.12,10.13,1082000.0,7.573,7.5804,7.5655,7.573,1082000.0
2010-01-07 15:10:00,10.13,10.19,10.13,10.19,1053200.0,7.573,7.6178,7.573,7.6178,1053200.0
2010-01-07 15:20:00,10.18,10.2,10.16,10.2,850000.0,7.6103,7.6253,7.5954,7.6253,850000.0
2010-01-07 15:30:00,10.19,10.21,10.19,10.19,604600.0,7.6178,7.6328,7.6178,7.6178,604600.0
2010-01-07 15:40:00,10.2,10.24,10.19,10.23,1182000.0,7.6253,7.6552,7.6178,7.6477,1182000.0
2010-01-07 15:50:00,10.24,10.24,10.22,10.23,1448600.0,7.6552,7.6552,7.6402,7.6477,1448600.0
2010-01-08 09:30:00,10.23,10.23,10.13,10.14,621600.0,7.6477,7.6477,7.573,7.5804,621600.0
2010-01-08 09:40:00,10.14,10.15,10.09,10.13,900600.0,7.5804,7.5879,7.5431,7.573,900600.0
2010-01-08 09:50:00,10.13,10.13,10.1,10.12,967600.0,7.573,7.573,7.5505,7.5655,967600.0
2010-01-08 10:00:00,10.13,10.13,10.08,10.1,958600.0,7.573,7.573,7.5356,7.5505,958600.0
2010-01-08 10:10:00,10.1,10.12,10.08,10.08,731000.0,7.5505,7.5655,7.5356,7.5356,731000.0
2010-01-08 10:20:00,10.08,10.1,10.06,10.09,1132000.0,7.5356,7.5505,7.5206,7.5431,1132000.0
2010-01-08 10:30:00,10.09,10.12,10.09,10.11,590800.0,7.5431,7.5655,7.5431,7.558,590800.0
2010-01-08 10:40:00,10.11,10.12,10.1,10.12,318400.0,7.558,7.5655,7.5505,7.5655,318400.0
2010-01-08 10:50:00,10.12,10.15,10.11,10.15,280400.0,7.5655,7.5879,7.558,7.5879,280400.0
2010-01-08 11:00:00,10.15,10.15,10.12,10.12,435200.0,7.5879,7.5879,7.5655,7.5655,435200.0
2010-01-08 11:10:00,10.12,10.15,10.11,10.14,528200.0,7.5655,7.5879,7.558,7.5804,528200.0
2010-01-08 11:20:00,10.15,10.15,10.13,10.13,338000.0,7.5879,7.5879,7.573,7.573,338000.0
2010-01-08 11:30:00,10.13,10.16,10.13,10.15,517200.0,7.573,7.5954,7.573,7.5879,517200.0
2010-01-08 11:40:00,10.15,10.16,10.15,10.16,252200.0,7.5879,7.5954,7.5879,7.5954,252200.0
2010-01-08 11:50:00,10.15,10.16,10.15,10.15,190000.0,7.5879,7.5954,7.5879,7.5879,190000.0
2010-01-08 12:00:00,10.15,10.17,10.15,10.16,170400.0,7.5879,7.6029,7.5879,7.5954,170400.0
2010-01-08 12:10:00,10.16,10.16,10.13,10.15,142000.0,7.5954,7.5954,7.573,7.5879,142000.0
2010-01-08 12:20:00,10.15,10.15,10.14,10.15,148800.0,7.5879,7.5879,7.5804,7.5879,148800.0
2010-01-08 12:30:00,10.15,10.15,10.15,10.15,101200.0,7.5879,7.5879,7.5879,7.5879,101200.0
2010-01-08 12:40:00,10.15,10.16,10.13,10.16,381200.0,7.5879,7.5954,7.573,7.5954,381200.0
2010-01-08 12:50:00,10.16,10.17,10.14,10.15,567800.0,7.5954,7.6029,7.5804,7.5879,567800.0
2010-01-08 13:00:00,10.15,10.16,10.15,10.16,115800.0,7.5879,7.5954,7.5879,7.5954,115800.0
2010-01-08 13:10:00,10.15,10.16,10.14,10.14,137400.0,7.5879,7.5954,7.5804,7.5804,137400.0
2010-01-08 13:20:00,10.14,10.15,10.13,10.13,143400.0,7.5804,7.5879,7.573,7.573,143400.0
2010-01-08 13:30:00,10.13,10.15,10.13,10.15,217400.0,7.573,7.5879,7.573,7.5879,217400.0
2010-01-08 13:40:00,10.14,10.15,10.13,10.15,331200.0,7.5804,7.5879,7.573,7.5879,331200.0
2010-01-08 13:50:00,10.15,10.16,10.13,10.14,1800600.0,7.5879,7.5954,7.573,7.5804,1800600.0
2010-01-08 14:00:00,10.14,10.15,10.13,10.14,296200.0,7.5804,7.5879,7.573,7.5804,296200.0
2010-01-08 14:10:00,10.14,10.15,10.12,10.13,681400.0,7.5804,7.5879,7.5655,7.573,681400.0
2010-01-08 14:20:00,10.13,10.13,10.13,10.13,176400.0,7.573,7.573,7.573,7.573,176400.0
2010-01-08 14:30:00,10.13,10.13,10.12,10.13,483600.0,7.573,7.573,7.5655,7.573,483600.0
2010-01-08 14:40:00,10.13,10.13,10.11,10.11,289400.0,7.573,7.573,7.558,7.558,289400.0
2010-01-08 14:50:00,10.11,10.12,10.1,10.12,186000.0,7.558,7.5655,7.5505,7.5655,186000.0
2010-01-08 15:00:00,10.12,10.12,10.12,10.12,156800.0,7.5655,7.5655,7.5655,7.5655,156800.0
2010-01-08 15:10:00,10.12,10.13,10.11,10.11,645400.0,7.5655,7.573,7.558,7.558,645400.0
2010-01-08 15:20:00,10.11,10.13,10.11,10.12,304200.0,7.558,7.573,7.558,7.5655,304200.0
2010-01-08 15:30:00,10.12,10.15,10.12,10.14,414000.0,7.5655,7.5879,7.5655,7.5804,414000.0
2010-01-08 15:40:00,10.13,10.14,10.12,10.12,1191200.0,7.573,7.5804,7.5655,7.5655,1191200.0
2010-01-08 15:50:00,10.12,10.15,10.12,10.13,1482000.0,7.5655,7.5879,7.5655,7.573,1482000.0
2010-01-11 09:30:00,10.11,10.16,10.11,10.16,521400.0,7.558,7.5954,7.558,7.5954,521400.0
2010-01-11 09:40:00,10.16,10.17,10.12,10.13,512200.0,7.5954,7.6029,7.5655,7.573,512200.0
2010-01-11 09:50:00,10.13,10.15,10.12,10.14,597000.0,7.573,7.5879,7.5655,7.5804,597000.0
2010-01-11 10:00:00,10.14,10.16,10.11,10.12,550200.0,7.5804,7.5954,7.558,7.5655,550200.0
2010-01-11 10:10:00,10.12,10.13,10.11,10.11,383600.0,7.5655,7.573,7.558,7.558,383600.0
2010-01-11 10:20:00,10.11,10.11,10.09,10.09,486600.0,7.558,7.558,7.5431,7.5431,486600.0
2010-01-11 10:30:00,10.09,10.11,10.09,10.1,417400.0,7.5431,7.558,7.5431,7.5505,417400.0
2010-01-11 10:40:00,10.1,10.11,10.08,10.11,396800.0,7.5505,7.558,7.5356,7.558,396800.0
2010-01-11 10:50:00,10.11,10.12,10.1,10.11,307200.0,7.558,7.5655,7.5505,7.558,307200.0
2010-01-11 11:00:00,10.1,10.11,10.09,10.09,258600.0,7.5505,7.558,7.5431,7.5431,258600.0
2010-01-11 11:10:00,10.09,10.1,10.08,10.09,375000.0,7.5431,7.5505,7.5356,7.5431,375000.0
2010-01-11 11:20:00,10.09,10.09,10.08,10.08,204400.0,7.5431,7.5431,7.5356,7.5356,204400.0
2010-01-11 11:30:00,10.08,10.11,10.08,10.11,334600.0,7.5356,7.558,7.5356,7.558,334600.0
2010-01-11 11:40:00,10.11,10.12,10.09,10.12,217000.0,7.558,7.5655,7.5431,7.5655,217000.0
2010-01-11 11:50:00,10.12,10.13,10.11,10.13,292400.0,7.5655,7.573,7.558,7.573,292400.0
2010-01-11 12:00:00,10.13,10.13,10.09,10.09,410600.0,7.573,7.573,7.5431,7.5431,410600.0
2010-01-11 12:10:00,10.09,10.11,10.09,10.1,203400.0,7.5431,7.558,7.5431,7.5505,203400.0
2010-01-11 12:20:00,10.1,10.1,10.09,10.09,144800.0,7.5505,7.5505,7.5431,7.5431,144800.0
2010-01-11 12:30:00,10.09,10.1,10.08,10.09,256400.0,7.5431,7.5505,7.5356,7.5431,256400.0
2010-01-11 12:40:00,10.09,10.11,10.09,10.09,281800.0,7.5431,7.558,7.5431,7.5431,281800.0
2010-01-11 12:50:00,10.09,10.11,10.09,10.09,193800.0,7.5431,7.558,7.5431,7.5431,193800.0
2010-01-11 13:00:00,10.09,10.1,10.09,10.1,299800.0,7.5431,7.5505,7.5431,7.5505,299800.0
2010-01-11 13:10:00,10.1,10.11,10.1,10.1,177200.0,7.5505,7.558,7.5505,7.5505,177200.0
2010-01-11 13:20:00,10.1,10.1,10.09,10.09,167600.0,7.5505,7.5505,7.5431,7.5431,167600.0
2010-01-11 13:30:00,10.09,10.09,10.08,10.09,254200.0,7.5431,7.5431,7.5356,7.5431,254200.0
2010-01-11 13:40:00,10.09,10.1,10.08,10.09,313800.0,7.5431,7.5505,7.5356,7.5431,313800.0
2010-01-11 13:50:00,10.09,10.09,10.08,10.08,156000.0,7.5431,7.5431,7.5356,7.5356,156000.0
2010-01-11 14:00:00,10.09,10.09,10.07,10.08,388400.0,7.5431,7.5431,7.5281,7.5356,388400.0
2010-01-11 14:10:00,10.08,10.08,10.08,10.08,239400.0,7.5356,7.5356,7.5356,7.5356,239400.0
2010-01-11 14:20:00,10.08,10.08,10.08,10.08,158200.0,7.5356,7.5356,7.5356,7.5356,158200.0
2010-01-11 14:30:00,10.08,10.11,10.08,10.1,310600.0,7.5356,7.558,7.5356,7.5505,310600.0
2010-01-11 14:40:00,10.11,10.11,10.1,10.1,68000.0,7.558,7.558,7.5505,7.5505,68000.0
2010-01-11 14:50:00,10.11,10.11,10.1,10.1,71800.0,7.558,7.558,7.5505,7.5505,71800.0
2010-01-11 15:00:00,10.1,10.12,10.1,10.12,247000.0,7.5505,7.5655,7.5505,7.5655,247000.0
2010-01-11 15:10:00,10.12,10.13,10.12,10.13,248000.0,7.5655,7.573,7.5655,7.573,248000.0
2010-01-11 15:20:00,10.13,10.15,10.13,10.15,565600.0,7.573,7.5879,7.573,7.5879,565600.0
2010-01-11 15:30:00,10.15,10.18,10.15,10.17,1004600.0,7.5879,7.6103,7.5879,7.6029,1004600.0
2010-01-11 15:40:00,10.17,10.18,10.17,10.18,705200.0,7.6029,7.6103,7.6029,7.6103,705200.0
2010-01-11 15:50:00,10.18,10.19,10.17,10.18,1517200.0,7.6103,7.6178,7.6029,7.6103,1517200.0
2010-01-12 09:30:00,10.25,10.31,10.2,10.3,1184800.0,7.6627,7.7075,7.6253,7.7001,1184800.0
2010-01-12 09:40:00,10.31,10.43,10.27,10.43,2139400.0,7.7075,7.7972,7.6776,7.7972,2139400.0
2010-01-12 09:50:00,10.43,10.47,10.33,10.35,2051600.0,7.7972,7.8271,7.7225,7.7374,2051600.0
2010-01-12 10:00:00,10.35,10.38,10.32,10.36,909000.0,7.7374,7.7599,7.715,7.7449,909000.0
2010-01-12 10:10:00,10.35,10.38,10.33,10.37,813600.0,7.7374,7.7599,7.7225,7.7524,813600.0
2010-01-12 10:20:00,10.37,10.4,10.34,10.37,589200.0,7.7524,7.7748,7.73,7.7524,589200.0
2010-01-12 10:30:00,10.38,10.38,10.34,10.35,579200.0,7.7599,7.7599,7.73,7.7374,579200.0
2010-01-12 10:40:00,10.35,10.35,10.35,10.35,157200.0,7.7374,7.7374,7.7374,7.7374,157200.0
2010-01-12 10:50:00,10.35,10.38,10.33,10.38,557400.0,7.7374,7.7599,7.7225,7.7599,557400.0
2010-01-12 11:00:00,10.37,10.4,10.36,10.39,593800.0,7.7524,7.7748,7.7449,7.7673,593800.0
2010-01-12 11:10:00,10.38,10.4,10.37,10.37,296600.0,7.7599,7.7748,7.7524,7.7524,296600.0
2010-01-12 11:20:00,10.38,10.38,10.38,10.38,212600.0,7.7599,7.7599,7.7599,7.7599,212600.0
2010-01-12 11:30:00,10.38,10.38,10.37,10.38,205000.0,7.7599,7.7599,7.7524,7.7599,205000.0
2010-01-12 11:40:00,10.38,10.38,10.35,10.35,118800.0,7.7599,7.7599,7.7374,7.7374,118800.0
2010-01-12 11:50:00,10.36,10.38,10.35,10.38,208400.0,7.7449,7.7599,7.7374,7.7599,208400.0
2010-01-12 12:00:00,10.38,10.38,10.36,10.36,384000.0,7.7599,7.7599,7.7449,7.7449,384000.0
2010-01-12 12:10:00,10.37,10.37,10.35,10.36,341600.0,7.7524,7.7524,7.7374,7.7449,341600.0
2010-01-12 12:20:00,10.36,10.38,10.35,10.38,340200.0,7.7449,7.7599,7.7374,7.7599,340200.0
2010-01-12 12:30:00,10.38,10.38,10.35,10.36,142400.0,7.7599,7.7599,7.7374,7.7449,142400.0
2010-01-12 12:40:00,10.36,10.36,10.35,10.35,217200.0,7.7449,7.7449,7.7374,7.7374,217200.0
2010-01-12 12:50:00,10.35,10.35,10.31,10.31,780800.0,7.7374,7.7374,7.7075,7.7075,780800.0
2010-01-12 13:00:00,10.31,10.31,10.3,10.3,433800.0,7.7075,7.7075,7.7001,7.7001,433800.0
2010-01-12 13:10:00,10.3,10.31,10.29,10.3,222200.0,7.7001,7.7075,7.6926,7.7001,222200.0
2010-01-12 13:20:00,10.3,10.31,10.28,10.31,498400.0,7.7001,7.7075,7.6851,7.7075,498400.0
2010-01-12 13:30:00,10.31,10.39,10.31,10.38,824600.0,7.7075,7.7673,7.7075,7.7599,824600.0
2010-01-12 13:40:00,10.38,10.4,10.35,10.37,416200.0,7.7599,7.7748,7.7374,7.7524,416200.0
2010-01-12 13:50:00,10.37,10.38,10.36,10.37,304000.0,7.7524,7.7599,7.7449,7.7524,304000.0
2010-01-12 14:00:00,10.37,10.38,10.35,10.36,306200.0,7.7524,7.7599,7.7374,7.7449,306200.0
2010-01-12 14:10:00,10.35,10.38,10.35,10.38,474000.0,7.7374,7.7599,7.7374,7.7599,474000.0
2010-01-12 14:20:00,10.38,10.39,10.37,10.38,431200.0,7.7599,7.7673,7.7524,7.7599,431200.0
2010-01-12 14:30:00,10.38,10.39,10.38,10.38,314600.0,7.7599,7.7673,7.7599,7.7599,314600.0
2010-01-12 14:40:00,10.38,10.38,10.37,10.37,386600.0,7.7599,7.7599,7.7524,7.7524,386600.0
2010-01-12 14:50:00,10.37,10.38,10.37,10.38,259600.0,7.7524,7.7599,7.7524,7.7599,259600.0
2010-01-12 15:00:00,10.38,10.38,10.35,10.36,232800.0,7.7599,7.7599,7.7374,7.7449,232800.0
2010-01-12 15:10:00,10.35,10.36,10.35,10.35,239200.0,7.7374,7.7449,7.7374,7.7374,239200.0
2010-01-12 15:20:00,10.35,10.38,10.35,10.37,424400.0,7.7374,7.7599,7.7374,7.7524,424400.0
2010-01-12 15:30:00,10.37,10.38,10.34,10.34,555800.0,7.7524,7.7599,7.73,7.73,555800.0
2010-01-12 15:40:00,10.34,10.36,10.34,10.34,514000.0,7.73,7.7449,7.73,7.73,514000.0
2010-01-12 15:50:00,10.35,10.36,10.34,10.35,1482400.0,7.7374,7.7449,7.73,7.7374,1482400.0
2010-01-13 09:30:00,10.4,10.45,10.25,10.27,817400.0,7.7748,7.8122,7.6627,7.6776,817400.0
2010-01-13 09:40:00,10.27,10.32,10.25,10.26,316800.0,7.6776,7.715,7.6627,7.6702,316800.0
2010-01-13 09:50:00,10.26,10.29,10.26,10.28,320000.0,7.6702,7.6926,7.6702,7.6851,320000.0
2010-01-13 10:00:00,10.27,10.28,10.24,10.26,927000.0,7.6776,7.6851,7.6552,7.6702,927000.0
2010-01-13 10:10:00,10.26,10.26,10.2,10.22,1217200.0,7.6702,7.6702,7.6253,7.6402,1217200.0
2010-01-13 10:20:00,10.22,10.24,10.2,10.21,356600.0,7.6402,7.6552,7.6253,7.6328,356600.0
2010-01-13 10:30:00,10.2,10.22,10.19,10.2,1135600.0,7.6253,7.6402,7.6178,7.6253,1135600.0
2010-01-13 10:40:00,10.2,10.2,10.15,10.15,1472400.0,7.6253,7.6253,7.5879,7.5879,1472400.0
2010-01-13 10:50:00,10.15,10.16,10.11,10.15,1117200.0,7.5879,7.5954,7.558,7.5879,1117200.0
2010-01-13 11:00:00,10.15,10.18,10.15,10.17,568200.0,7.5879,7.6103,7.5879,7.6029,568200.0
2010-01-13 11:10:00,10.17,10.21,10.17,10.21,377600.0,7.6029,7.6328,7.6029,7.6328,377600.0
2010-01-13 11:20:00,10.21,10.23,10.21,10.23,226000.0,7.6328,7.6477,7.6328,7.6477,226000.0
2010-01-13 11:30:00,10.23,10.24,10.2,10.23,440000.0,7.6477,7.6552,7.6253,7.6477,440000.0
2010-01-13 11:40:00,10.23,10.25,10.22,10.22,360600.0,7.6477,7.6627,7.6402,7.6402,360600.0
2010-01-13 11:50:00,10.22,10.27,10.22,10.26,314000.0,7.6402,7.6776,7.6402,7.6702,314000.0
2010-01-13 12:00:00,10.25,10.26,10.24,10.25,340000.0,7.6627,7.6702,7.6552,7.6627,340000.0
2010-01-13 12:10:00,10.24,10.27,10.24,10.26,314200.0,7.6552,7.6776,7.6552,7.6702,314200.0
2010-01-13 12:20:00,10.26,10.28,10.24,10.26,372800.0,7.6702,7.6851,7.6552,7.6702,372800.0
2010-01-13 12:30:00,10.26,10.27,10.25,10.26,147400.0,7.6702,7.6776,7.6627,7.6702,147400.0
2010-01-13 12:40:00,10.26,10.28,10.26,10.26,189800.0,7.6702,7.6851,7.6702,7.6702,189800.0
2010-01-13 12:50:00,10.26,10.28,10.26,10.28,142800.0,7.6702,7.6851,7.6702,7.6851,142800.0
2010-01-13 13:00:00,10.27,10.28,10.24,10.24,153200.0,7.6776,7.6851,7.6552,7.6552,153200.0
2010-01-13 13:10:00,10.24,10.25,10.24,10.24,50200.0,7.6552,7.6627,7.6552,7.6552,50200.0
2010-01-13 13:20:00,10.24,10.28,10.24,10.27,318000.0,7.6552,7.6851,7.6552,7.6776,318000.0
2010-01-13 13:30:00,10.27,10.28,10.26,10.26,116000.0,7.6776,7.6851,7.6702,7.6702,116000.0
2010-01-13 13:40:00,10.27,10.28,10.26,10.27,155800.0,7.6776,7.6851,7.6702,7.6776,155800.0
2010-01-13 13:50:00,10.27,10.28,10.26,10.27,239200.0,7.6776,7.6851,7.6702,7.6776,239200.0
2010-01-13 14:00:00,10.27,10.29,10.27,10.28,290800.0,7.6776,7.6926,7.6776,7.6851,290800.0
2010-01-13 14:10:00,10.28,10.28,10.27,10.28,151600.0,7.6851,7.6851,7.6776,7.6851,151600.0
2010-01-13 14:20:00,10.28,10.29,10.28,10.28,271200.0,7.6851,7.6926,7.6851,7.6851,271200.0
2010-01-13 14:30:00,10.28,10.3,10.28,10.29,274600.0,7.6851,7.7001,7.6851,7.6926,274600.0
2010-01-13 14:40:00,10.28,10.3,10.28,10.3,236400.0,7.6851,7.7001,7.6851,7.7001,236400.0
2010-01-13 14:50:00,10.3,10.31,10.3,10.31,459000.0,7.7001,7.7075,7.7001,7.7075,459000.0
2010-01-13 15:00:00,10.31,10.34,10.31,10.34,378200.0,7.7075,7.73,7.7075,7.73,378200.0
2010-01-13 15:10:00,10.34,10.34,10.31,10.34,526200.0,7.73,7.73,7.7075,7.73,526200.0
2010-01-13 15:20:00,10.34,10.35,10.33,10.33,353600.0,7.73,7.7374,7.7225,7.7225,353600.0
2010-01-13 15:30:00,10.34,10.35,10.31,10.32,396600.0,7.73,7.7374,7.7075,7.715,396600.0
2010-01-13 15:40:00,10.31,10.33,10.31,10.31,387200.0,7.7075,7.7225,7.7075,7.7075,387200.0
2010-01-13 15:50:00,10.31,10.33,10.3,10.31,800600.0,7.7075,7.7225,7.7001,7.7075,800600.0
2010-01-14 09:30:00,10.28,10.31,10.24,10.27,342800.0,7.6851,7.7075,7.6552,7.6776,342800.0
2010-01-14 09:40:00,10.26,10.29,10.26,10.26,397800.0,7.6702,7.6926,7.6702,7.6702,397800.0
2010-01-14 09:50:00,10.26,10.27,10.23,10.23,264400.0,7.6702,7.6776,7.6477,7.6477,264400.0
2010-01-14 10:00:00,10.23,10.27,10.22,10.27,1104200.0,7.6477,7.6776,7.6402,7.6776,1104200.0
2010-01-14 10:10:00,10.27,10.28,10.25,10.26,683400.0,7.6776,7.6851,7.6627,7.6702,683400.0
2010-01-14 10:20:00,10.26,10.27,10.24,10.26,503000.0,7.6702,7.6776,7.6552,7.6702,503000.0
2010-01-14 10:30:00,10.26,10.27,10.25,10.26,241400.0,7.6702,7.6776,7.6627,7.6702,241400.0
2010-01-14 10:40:00,10.26,10.27,10.24,10.26,717200.0,7.6702,7.6776,7.6552,7.6702,717200.0
2010-01-14 10:50:00,10.26,10.31,10.26,10.31,745400.0,7.6702,7.7075,7.6702,7.7075,745400.0
2010-01-14 11:00:00,10.31,10.33,10.28,10.33,509200.0,7.7075,7.7225,7.6851,7.7225,509200.0
2010-01-14 11:10:00,10.32,10.33,10.29,10.32,234600.0,7.715,7.7225,7.6926,7.715,234600.0
2010-01-14 11:20:00,10.32,10.34,10.31,10.33,338200.0,7.715,7.73,7.7075,7.7225,338200.0
2010-01-14 11:30:00,10.33,10.33,10.31,10.32,396600.0,7.7225,7.7225,7.7075,7.715,396600.0
2010-01-14 11:40:00,10.31,10.34,10.31,10.33,170800.0,7.7075,7.73,7.7075,7.7225,170800.0
2010-01-14 11:50:00,10.33,10.35,10.33,10.34,232800.0,7.7225,7.7374,7.7225,7.73,232800.0
2010-01-14 12:00:00,10.34,10.34,10.32,10.34,250800.0,7.73,7.73,7.715,7.73,250800.0
2010-01-14 12:10:00,10.34,10.34,10.33,10.33,126200.0,7.73,7.73,7.7225,7.7225,126200.0
2010-01-14 12:20:00,10.34,10.34,10.33,10.33,71600.0,7.73,7.73,7.7225,7.7225,71600.0
2010-01-14 12:30:00,10.33,10.35,10.33,10.35,379400.0,7.7225,7.7374,7.7225,7.7374,379400.0
2010-01-14 12:40:00,10.35,10.35,10.34,10.34,118600.0,7.7374,7.7374,7.73,7.73,118600.0
2010-01-14 12:50:00,10.34,10.35,10.33,10.33,91400.0,7.73,7.7374,7.7225,7.7225,91400.0
2010-01-14 13:00:00,10.33,10.34,10.31,10.33,409200.0,7.7225,7.73,7.7075,7.7225,409200.0
2010-01-14 13:10:00,10.33,10.33,10.31,10.31,62000.0,7.7225,7.7225,7.7075,7.7075,62000.0
2010-01-14 13:20:00,10.31,10.33,10.31,10.33,159800.0,7.7075,7.7225,7.7075,7.7225,159800.0
2010-01-14 13:30:00,10.33,10.35,10.33,10.34,226800.0,7.7225,7.7374,7.7225,7.73,226800.0
2010-01-14 13:40:00,10.34,10.35,10.34,10.35,159800.0,7.73,7.7374,7.73,7.7374,159800.0
2010-01-14 13:50:00,10.35,10.35,10.34,10.34,123400.0,7.7374,7.7374,7.73,7.73,123400.0
2010-01-14 14:00:00,10.34,10.34,10.3,10.31,277000.0,7.73,7.73,7.7001,7.7075,277000.0
2010-01-14 14:10:00,10.31,10.34,10.3,10.34,432400.0,7.7075,7.73,7.7001,7.73,432400.0
2010-01-14 14:20:00,10.33,10.34,10.33,10.33,159600.0,7.7225,7.73,7.7225,7.7225,159600.0
2010-01-14 14:30:00,10.33,10.33,10.31,10.32,105400.0,7.7225,7.7225,7.7075,7.715,105400.0
2010-01-14 14:40:00,10.32,10.34,10.31,10.34,197400.0,7.715,7.73,7.7075,7.73,197400.0
2010-01-14 14:50:00,10.34,10.35,10.34,10.34,162800.0,7.73,7.7374,7.73,7.73,162800.0
2010-01-14 15:00:00,10.34,10.35,10.34,10.34,278600.0,7.73,7.7374,7.73,7.73,278600.0
2010-01-14 15:10:00,10.35,10.35,10.33,10.33,316200.0,7.7374,7.7374,7.7225,7.7225,316200.0
2010-01-14 15:20:00,10.34,10.34,10.32,10.33,332200.0,7.73,7.73,7.715,7.7225,332200.0
2010-01-14 15:30:00,10.33,10.34,10.32,10.32,467200.0,7.7225,7.73,7.715,7.715,467200.0
2010-01-14 15:40:00,10.33,10.33,10.31,10.32,364600.0,7.7225,7.7225,7.7075,7.715,364600.0
2010-01-14 15:50:00,10.33,10.33,10.31,10.32,428000.0,7.7225,7.7225,7.7075,7.715,428000.0
2010-01-15 09:30:00,10.33,10.33,10.25,10.31,2173400.0,7.7225,7.7225,7.6627,7.7075,2173400.0
2010-01-15 09:40:00,10.31,10.31,10.25,10.26,1047800.0,7.7075,7.7075,7.6627,7.6702,1047800.0
2010-01-15 09:50:00,10.26,10.3,10.26,10.29,402000.0,7.6702,7.7001,7.6702,7.6926,402000.0
2010-01-15 10:00:00,10.29,10.31,10.28,10.3,527000.0,7.6926,7.7075,7.6851,7.7001,527000.0
2010-01-15 10:10:00,10.3,10.31,10.26,10.27,597000.0,7.7001,7.7075,7.6702,7.6776,597000.0
2010-01-15 10:20:00,10.27,10.29,10.27,10.27,321200.0,7.6776,7.6926,7.6776,7.6776,321200.0
2010-01-15 10:30:00,10.28,10.29,10.26,10.26,250200.0,7.6851,7.6926,7.6702,7.6702,250200.0
2010-01-15 10:40:00,10.26,10.27,10.25,10.27,235600.0,7.6702,7.6776,7.6627,7.6776,235600.0
2010-01-15 10:50:00,10.27,10.28,10.26,10.28,382000.0,7.6776,7.6851,7.6702,7.6851,382000.0
2010-01-15 11:00:00,10.28,10.31,10.28,10.3,755800.0,7.6851,7.7075,7.6851,7.7001,755800.0
2010-01-15 11:10:00,10.3,10.35,10.3,10.35,537400.0,7.7001,7.7374,7.7001,7.7374,537400.0
2010-01-15 11:20:00,10.35,10.35,10.29,10.3,471400.0,7.7374,7.7374,7.6926,7.7001,471400.0
2010-01-15 11:30:00,10.3,10.3,10.28,10.29,541800.0,7.7001,7.7001,7.6851,7.6926,541800.0
2010-01-15 11:40:00,10.29,10.3,10.27,10.28,281800.0,7.6926,7.7001,7.6776,7.6851,281800.0
2010-01-15 11:50:00,10.28,10.29,10.26,10.28,150400.0,7.6851,7.6926,7.6702,7.6851,150400.0
2010-01-15 12:00:00,10.28,10.29,10.27,10.29,165800.0,7.6851,7.6926,7.6776,7.6926,165800.0
2010-01-15 12:10:00,10.29,10.29,10.26,10.27,172200.0,7.6926,7.6926,7.6702,7.6776,172200.0
2010-01-15 12:20:00,10.27,10.27,10.25,10.25,162400.0,7.6776,7.6776,7.6627,7.6627,162400.0
2010-01-15 12:30:00,10.26,10.26,10.24,10.25,481200.0,7.6702,7.6702,7.6552,7.6627,481200.0
2010-01-15 12:40:00,10.25,10.27,10.24,10.27,422800.0,7.6627,7.6776,7.6552,7.6776,422800.0
2010-01-15 12:50:00,10.27,10.29,10.26,10.28,318000.0,7.6776,7.6926,7.6702,7.6851,318000.0
2010-01-15 13:00:00,10.29,10.3,10.28,10.3,183000.0,7.6926,7.7001,7.6851,7.7001,183000.0
2010-01-15 13:10:00,10.3,10.31,10.29,10.29,299800.0,7.7001,7.7075,7.6926,7.6926,299800.0
2010-01-15 13:20:00,10.29,10.3,10.28,10.28,278000.0,7.6926,7.7001,7.6851,7.6851,278000.0
2010-01-15 13:30:00,10.29,10.3,10.28,10.3,85200.0,7.6926,7.7001,7.6851,7.7001,85200.0
2010-01-15 13:40:00,10.3,10.31,10.29,10.3,93800.0,7.7001,7.7075,7.6926,7.7001,93800.0
2010-01-15 13:50:00,10.3,10.31,10.29,10.3,243800.0,7.7001,7.7075,7.6926,7.7001,243800.0
2010-01-15 14:00:00,10.3,10.31,10.29,10.29,118800.0,7.7001,7.7075,7.6926,7.6926,118800.0
2010-01-15 14:10:00,10.3,10.3,10.29,10.29,97200.0,7.7001,7.7001,7.6926,7.6926,97200.0
2010-01-15 14:20:00,10.29,10.3,10.29,10.29,181600.0,7.6926,7.7001,7.6926,7.6926,181600.0
2010-01-15 14:30:00,10.29,10.31,10.29,10.31,195200.0,7.6926,7.7075,7.6926,7.7075,195200.0
2010-01-15 14:40:00,10.31,10.32,10.31,10.31,391800.0,7.7075,7.715,7.7075,7.7075,391800.0
2010-01-15 14:50:00,10.31,10.33,10.31,10.31,248400.0,7.7075,7.7225,7.7075,7.7075,248400.0
2010-01-15 15:00:00,10.31,10.34,10.31,10.33,270000.0,7.7075,7.73,7.7075,7.7225,270000.0
2010-01-15 15:10:00,10.33,10.35,10.33,10.35,288000.0,7.7225,7.7374,7.7225,7.7374,288000.0
2010-01-15 15:20:00,10.35,10.35,10.34,10.35,363600.0,7.7374,7.7374,7.73,7.7374,363600.0
2010-01-15 15:30:00,10.35,10.36,10.34,10.35,521200.0,7.7374,7.7449,7.73,7.7374,521200.0
2010-01-15 15:40:00,10.36,10.36,10.35,10.35,512000.0,7.7449,7.7449,7.7374,7.7374,512000.0
2010-01-15 15:50:00,10.35,10.36,10.35,10.36,899200.0,7.7374,7.7449,7.7374,7.7449,899200.0
2010-01-19 09:30:00,10.34,10.42,10.33,10.36,471800.0,7.73,7.7898,7.7225,7.7449,471800.0
2010-01-19 09:40:00,10.37,10.42,10.35,10.4,455200.0,7.7524,7.7898,7.7374,7.7748,455200.0
2010-01-19 09:50:00,10.4,10.44,10.39,10.43,561800.0,7.7748,7.8047,7.7673,7.7972,561800.0
2010-01-19 10:00:00,10.43,10.44,10.42,10.44,597800.0,7.7972,7.8047,7.7898,7.8047,597800.0
2010-01-19 10:10:00,10.44,10.45,10.43,10.44,276600.0,7.8047,7.8122,7.7972,7.8047,276600.0
2010-01-19 10:20:00,10.44,10.48,10.44,10.45,617800.0,7.8047,7.8346,7.8047,7.8122,617800.0
2010-01-19 10:30:00,10.45,10.46,10.45,10.46,295600.0,7.8122,7.8197,7.8122,7.8197,295600.0
2010-01-19 10:40:00,10.46,10.48,10.46,10.47,278800.0,7.8197,7.8346,7.8197,7.8271,278800.0
2010-01-19 10:50:00,10.47,10.47,10.44,10.44,417000.0,7.8271,7.8271,7.8047,7.8047,417000.0
2010-01-19 11:00:00,10.44,10.45,10.44,10.44,210000.0,7.8047,7.8122,7.8047,7.8047,210000.0
2010-01-19 11:10:00,10.44,10.45,10.43,10.43,302600.0,7.8047,7.8122,7.7972,7.7972,302600.0
2010-01-19 11:20:00,10.43,10.44,10.43,10.43,409200.0,7.7972,7.8047,7.7972,7.7972,409200.0
2010-01-19 11:30:00,10.43,10.43,10.43,10.43,91800.0,7.7972,7.7972,7.7972,7.7972,91800.0
2010-01-19 11:40:00,10.43,10.45,10.43,10.45,377000.0,7.7972,7.8122,7.7972,7.8122,377000.0
2010-01-19 11:50:00,10.45,10.46,10.44,10.46,309000.0,7.8122,7.8197,7.8047,7.8197,309000.0
2010-01-19 12:00:00,10.46,10.47,10.46,10.46,238600.0,7.8197,7.8271,7.8197,7.8197,238600.0
2010-01-19 12:10:00,10.46,10.47,10.46,10.47,121600.0,7.8197,7.8271,7.8197,7.8271,121600.0
2010-01-19 12:20:00,10.47,10.47,10.47,10.47,88400.0,7.8271,7.8271,7.8271,7.8271,88400.0
2010-01-19 12:30:00,10.47,10.47,10.47,10.47,110400.0,7.8271,7.8271,7.8271,7.8271,110400.0
2010-01-19 12:40:00,10.47,10.47,10.47,10.47,138000.0,7.8271,7.8271,7.8271,7.8271,138000.0
2010-01-19 12:50:00,10.47,10.47,10.47,10.47,214200.0,7.8271,7.8271,7.8271,7.8271,214200.0
2010-01-19 13:00:00,10.47,10.47,10.47,10.47,84000.0,7.8271,7.8271,7.8271,7.8271,84000.0
2010-01-19 13:10:00,10.47,10.47,10.47,10.47,152000.0,7.8271,7.8271,7.8271,7.8271,152000.0
2010-01-19 13:20:00,10.47,10.49,10.47,10.48,366600.0,7.8271,7.8421,7.8271,7.8346,366600.0
2010-01-19 13:30:00,10.49,10.49,10.48,10.48,84800.0,7.8421,7.8421,7.8346,7.8346,84800.0
2010-01-19 13:40:00,10.49,10.49,10.48,10.49,262800.0,7.8421,7.8421,7.8346,7.8421,262800.0
2010-01-19 13:50:00,10.49,10.5,10.49,10.49,395200.0,7.8421,7.8496,7.8421,7.8421,395200.0
2010-01-19 14:00:00,10.49,10.5,10.49,10.49,286600.0,7.8421,7.8496,7.8421,7.8421,286600.0
2010-01-19 14:10:00,10.49,10.5,10.49,10.5,174400.0,7.8421,7.8496,7.8421,7.8496,174400.0
2010-01-19 14:20:00,10.5,10.51,10.49,10.51,545400.0,7.8496,7.857,7.8421,7.857,545400.0
2010-01-19 14:30:00,10.51,10.52,10.51,10.51,778600.0,7.857,7.8645,7.857,7.857,778600.0
2010-01-19 14:40:00,10.52,10.52,10.51,10.51,336800.0,7.8645,7.8645,7.857,7.857,336800.0
2010-01-19 14:50:00,10.51,10.53,10.51,10.52,443400.0,7.857,7.872,7.857,7.8645,443400.0
2010-01-19 15:00:00,10.52,10.54,10.52,10.52,498600.0,7.8645,7.8795,7.8645,7.8645,498600.0
2010-01-19 15:10:00,10.53,10.54,10.52,10.53,866800.0,7.872,7.8795,7.8645,7.872,866800.0
2010-01-19 15:20:00,10.53,10.55,10.52,10.55,663800.0,7.872,7.8869,7.8645,7.8869,663800.0
2010-01-19 15:30:00,10.55,10.56,10.53,10.53,811800.0,7.8869,7.8944,7.872,7.872,811800.0
2010-01-19 15:40:00,10.54,10.54,10.52,10.52,457200.0,7.8795,7.8795,7.8645,7.8645,457200.0
2010-01-19 15:50:00,10.52,10.55,10.52,10.55,1282200.0,7.8645,7.8869,7.8645,7.8869,1282200.0
2010-01-20 09:30:00,10.52,10.57,10.44,10.53,838400.0,7.8645,7.9019,7.8047,7.872,838400.0
2010-01-20 09:40:00,10.53,10.54,10.47,10.51,590600.0,7.872,7.8795,7.8271,7.857,590600.0
2010-01-20 09:50:00,10.5,10.52,10.48,10.49,464400.0,7.8496,7.8645,7.8346,7.8421,464400.0
2010-01-20 10:00:00,10.49,10.5,10.45,10.49,732800.0,7.8421,7.8496,7.8122,7.8421,732800.0
2010-01-20 10:10:00,10.48,10.49,10.47,10.49,338200.0,7.8346,7.8421,7.8271,7.8421,338200.0
2010-01-20 10:20:00,10.49,10.51,10.46,10.5,547000.0,7.8421,7.857,7.8197,7.8496,547000.0
2010-01-20 10:30:00,10.49,10.53,10.49,10.53,438000.0,7.8421,7.872,7.8421,7.872,438000.0
2010-01-20 10:40:00,10.52,10.54,10.5,10.52,352800.0,7.8645,7.8795,7.8496,7.8645,352800.0
2010-01-20 10:50:00,10.52,10.53,10.49,10.51,304600.0,7.8645,7.872,7.8421,7.857,304600.0
2010-01-20 11:00:00,10.51,10.52,10.49,10.49,540600.0,7.857,7.8645,7.8421,7.8421,540600.0
2010-01-20 11:10:00,10.49,10.51,10.47,10.49,584600.0,7.8421,7.857,7.8271,7.8421,584600.0
2010-01-20 11:20:00,10.48,10.49,10.47,10.49,210800.0,7.8346,7.8421,7.8271,7.8421,210800.0
2010-01-20 11:30:00,10.49,10.5,10.47,10.49,261200.0,7.8421,7.8496,7.8271,7.8421,261200.0
2010-01-20 11:40:00,10.49,10.5,10.48,10.48,313800.0,7.8421,7.8496,7.8346,7.8346,313800.0
2010-01-20 11:50:00,10.49,10.5,10.47,10.49,268400.0,7.8421,7.8496,7.8271,7.8421,268400.0
2010-01-20 12:00:00,10.49,10.52,10.49,10.5,764600.0,7.8421,7.8645,7.8421,7.8496,764600.0
2010-01-20 12:10:00,10.51,10.54,10.5,10.53,440400.0,7.857,7.8795,7.8496,7.872,440400.0
2010-01-20 12:20:00,10.53,10.54,10.52,10.53,190800.0,7.872,7.8795,7.8645,7.872,190800.0
2010-01-20 12:30:00,10.53,10.57,10.52,10.55,563800.0,7.872,7.9019,7.8645,7.8869,563800.0
2010-01-20 12:40:00,10.55,10.59,10.53,10.58,589800.0,7.8869,7.9169,7.872,7.9094,589800.0
2010-01-20 12:50:00,10.58,10.6,10.56,10.56,376400.0,7.9094,7.9243,7.8944,7.8944,376400.0
2010-01-20 13:00:00,10.57,10.61,10.56,10.6,1122000.0,7.9019,7.9318,7.8944,7.9243,1122000.0
2010-01-20 13:10:00,10.6,10.61,10.56,10.57,358200.0,7.9243,7.9318,7.8944,7.9019,358200.0
2010-01-20 13:20:00,10.57,10.62,10.56,10.62,392200.0,7.9019,7.9393,7.8944,7.9393,392200.0
2010-01-20 13:30:00,10.62,10.66,10.61,10.65,535800.0,7.9393,7.9692,7.9318,7.9617,535800.0
2010-01-20 13:40:00,10.65,10.68,10.65,10.67,568200.0,7.9617,7.9841,7.9617,7.9767,568200.0
2010-01-20 13:50:00,10.67,10.71,10.67,10.71,729600.0,7.9767,8.0066,7.9767,8.0066,729600.0
2010-01-20 14:00:00,10.71,10.74,10.69,10.72,1082800.0,8.0066,8.029,7.9916,8.014,1082800.0
2010-01-20 14:10:00,10.72,10.76,10.72,10.72,1044400.0,8.014,8.0439,8.014,8.014,1044400.0
2010-01-20 14:20:00,10.72,10.74,10.72,10.74,422200.0,8.014,8.029,8.014,8.029,422200.0
2010-01-20 14:30:00,10.74,10.76,10.72,10.76,505600.0,8.029,8.0439,8.014,8.0439,505600.0
2010-01-20 14:40:00,10.76,10.79,10.75,10.79,597200.0,8.0439,8.0664,8.0365,8.0664,597200.0
2010-01-20 14:50:00,10.79,10.81,10.78,10.79,658800.0,8.0664,8.0813,8.0589,8.0664,658800.0
2010-01-20 15:00:00,10.79,10.8,10.78,10.8,522400.0,8.0664,8.0738,8.0589,8.0738,522400.0
2010-01-20 15:10:00,10.8,10.8,10.76,10.78,755600.0,8.0738,8.0738,8.0439,8.0589,755600.0
2010-01-20 15:20:00,10.78,10.81,10.77,10.81,646600.0,8.0589,8.0813,8.0514,8.0813,646600.0
2010-01-20 15:30:00,10.81,10.81,10.78,10.78,975400.0,8.0813,8.0813,8.0589,8.0589,975400.0
2010-01-20 15:40:00,10.78,10.82,10.78,10.81,907600.0,8.0589,8.0888,8.0589,8.0813,907600.0
2010-01-20 15:50:00,10.81,10.81,10.78,10.79,1573600.0,8.0813,8.0813,8.0589,8.0664,1573600.0
2010-01-21 09:30:00,10.74,10.79,10.72,10.77,1196400.0,8.029,8.0664,8.014,8.0514,1196400.0
2010-01-21 09:40:00,10.77,10.86,10.76,10.86,1081800.0,8.0514,8.1187,8.0439,8.1187,1081800.0
2010-01-21 09:50:00,10.86,10.92,10.86,10.88,1349600.0,8.1187,8.1636,8.1187,8.1336,1349600.0
2010-01-21 10:00:00,10.88,10.9,10.85,10.89,993200.0,8.1336,8.1486,8.1112,8.1411,993200.0
2010-01-21 10:10:00,10.88,10.9,10.85,10.87,581600.0,8.1336,8.1486,8.1112,8.1262,581600.0
2010-01-21 10:20:00,10.87,10.87,10.78,10.79,944800.0,8.1262,8.1262,8.0589,8.0664,944800.0
2010-01-21 10:30:00,10.79,10.8,10.77,10.78,729200.0,8.0664,8.0738,8.0514,8.0589,729200.0
2010-01-21 10:40:00,10.78,10.8,10.74,10.8,1120000.0,8.0589,8.0738,8.029,8.0738,1120000.0
2010-01-21 10:50:00,10.79,10.8,10.77,10.79,815600.0,8.0664,8.0738,8.0514,8.0664,815600.0
2010-01-21 11:00:00,10.79,10.84,10.77,10.78,775800.0,8.0664,8.1037,8.0514,8.0589,775800.0
2010-01-21 11:10:00,10.78,10.78,10.74,10.74,585000.0,8.0589,8.0589,8.029,8.029,585000.0
2010-01-21 11:20:00,10.74,10.78,10.74,10.77,450600.0,8.029,8.0589,8.029,8.0514,450600.0
2010-01-21 11:30:00,10.78,10.79,10.72,10.74,903600.0,8.0589,8.0664,8.014,8.029,903600.0
2010-01-21 11:40:00,10.74,10.76,10.71,10.76,727600.0,8.029,8.0439,8.0066,8.0439,727600.0
2010-01-21 11:50:00,10.75,10.78,10.74,10.75,551400.0,8.0365,8.0589,8.029,8.0365,551400.0
2010-01-21 12:00:00,10.74,10.78,10.72,10.77,306400.0,8.029,8.0589,8.014,8.0514,306400.0
2010-01-21 12:10:00,10.77,10.81,10.76,10.81,614200.0,8.0514,8.0813,8.0439,8.0813,614200.0
2010-01-21 12:20:00,10.81,10.84,10.8,10.83,1359000.0,8.0813,8.1037,8.0738,8.0963,1359000.0
2010-01-21 12:30:00,10.83,10.88,10.82,10.87,2033600.0,8.0963,8.1336,8.0888,8.1262,2033600.0
2010-01-21 12:40:00,10.87,10.87,10.83,10.83,332800.0,8.1262,8.1262,8.0963,8.0963,332800.0
2010-01-21 12:50:00,10.83,10.84,10.81,10.84,365400.0,8.0963,8.1037,8.0813,8.1037,365400.0
2010-01-21 13:00:00,10.84,10.84,10.81,10.84,448800.0,8.1037,8.1037,8.0813,8.1037,448800.0
2010-01-21 13:10:00,10.84,10.85,10.81,10.81,404000.0,8.1037,8.1112,8.0813,8.0813,404000.0
2010-01-21 13:20:00,10.81,10.84,10.79,10.81,666600.0,8.0813,8.1037,8.0664,8.0813,666600.0
2010-01-21 13:30:00,10.81,10.83,10.8,10.81,371000.0,8.0813,8.0963,8.0738,8.0813,371000.0
2010-01-21 13:40:00,10.81,10.83,10.8,10.81,415200.0,8.0813,8.0963,8.0738,8.0813,415200.0
2010-01-21 13:50:00,10.81,10.83,10.81,10.83,269800.0,8.0813,8.0963,8.0813,8.0963,269800.0
2010-01-21 14:00:00,10.83,10.83,10.78,10.78,324400.0,8.0963,8.0963,8.0589,8.0589,324400.0
2010-01-21 14:10:00,10.78,10.8,10.78,10.79,422200.0,8.0589,8.0738,8.0589,8.0664,422200.0
2010-01-21 14:20:00,10.79,10.81,10.78,10.8,340200.0,8.0664,8.0813,8.0589,8.0738,340200.0
2010-01-21 14:30:00,10.8,10.84,10.8,10.81,534200.0,8.0738,8.1037,8.0738,8.0813,534200.0
2010-01-21 14:40:00,10.81,10.81,10.8,10.8,392600.0,8.0813,8.0813,8.0738,8.0738,392600.0
2010-01-21 14:50:00,10.8,10.8,10.78,10.78,419400.0,8.0738,8.0738,8.0589,8.0589,419400.0
2010-01-21 15:00:00,10.78,10.8,10.74,10.74,1263400.0,8.0589,8.0738,8.029,8.029,1263400.0
2010-01-21 15:10:00,10.74,10.74,10.71,10.71,545600.0,8.029,8.029,8.0066,8.0066,545600.0
2010-01-21 15:20:00,10.72,10.73,10.71,10.71,801600.0,8.014,8.0215,8.0066,8.0066,801600.0
2010-01-21 15:30:00,10.71,10.76,10.71,10.76,693400.0,8.0066,8.0439,8.0066,8.0439,693400.0
2010-01-21 15:40:00,10.76,10.79,10.76,10.78,671200.0,8.0439,8.0664,8.0439,8.0589,671200.0
2010-01-21 15:50:00,10.78,10.79,10.75,10.75,1546400.0,8.0589,8.0664,8.0365,8.0365,1546400.0
2010-01-22 09:30:00,10.72,10.8,10.68,10.78,662800.0,8.014,8.0738,7.9841,8.0589,662800.0
2010-01-22 09:40:00,10.78,10.81,10.77,10.78,501200.0,8.0589,8.0813,8.0514,8.0589,501200.0
2010-01-22 09:50:00,10.78,10.8,10.77,10.8,433000.0,8.0589,8.0738,8.0514,8.0738,433000.0
2010-01-22 10:00:00,10.8,10.81,10.71,10.72,675400.0,8.0738,8.0813,8.0066,8.014,675400.0
2010-01-22 10:10:00,10.72,10.78,10.71,10.75,488200.0,8.014,8.0589,8.0066,8.0365,488200.0
2010-01-22 10:20:00,10.75,10.87,10.74,10.87,616400.0,8.0365,8.1262,8.029,8.1262,616400.0
2010-01-22 10:30:00,10.87,10.88,10.83,10.84,765600.0,8.1262,8.1336,8.0963,8.1037,765600.0
2010-01-22 10:40:00,10.84,10.87,10.83,10.85,967600.0,8.1037,8.1262,8.0963,8.1112,967600.0
2010-01-22 10:50:00,10.85,10.9,10.83,10.9,1240200.0,8.1112,8.1486,8.0963,8.1486,1240200.0
2010-01-22 11:00:00,10.9,10.93,10.88,10.88,579000.0,8.1486,8.171,8.1336,8.1336,579000.0
2010-01-22 11:10:00,10.88,10.91,10.86,10.91,561600.0,8.1336,8.1561,8.1187,8.1561,561600.0
2010-01-22 11:20:00,10.91,10.94,10.9,10.93,621600.0,8.1561,8.1785,8.1486,8.171,621600.0
2010-01-22 11:30:00,10.93,10.94,10.88,10.9,390000.0,8.171,8.1785,8.1336,8.1486,390000.0
2010-01-22 11:40:00,10.9,10.9,10.87,10.88,277400.0,8.1486,8.1486,8.1262,8.1336,277400.0
2010-01-22 11:50:00,10.88,10.93,10.88,10.93,626200.0,8.1336,8.171,8.1336,8.171,626200.0
2010-01-22 12:00:00,10.93,10.95,10.92,10.92,389800.0,8.171,8.186,8.1636,8.1636,389800.0
2010-01-22 12:10:00,10.92,10.94,10.9,10.93,518600.0,8.1636,8.1785,8.1486,8.171,518600.0
2010-01-22 12:20:00,10.93,10.95,10.92,10.94,396800.0,8.171,8.186,8.1636,8.1785,396800.0
2010-01-22 12:30:00,10.95,10.97,10.93,10.95,503800.0,8.186,8.2009,8.171,8.186,503800.0
2010-01-22 12:40:00,10.95,10.96,10.93,10.93,533000.0,8.186,8.1935,8.171,8.171,533000.0
2010-01-22 12:50:00,10.93,10.96,10.89,10.93,1159000.0,8.171,8.1935,8.1411,8.171,1159000.0
2010-01-22 13:00:00,10.93,10.95,10.91,10.94,611600.0,8.171,8.186,8.1561,8.1785,611600.0
2010-01-22 13:10:00,10.94,10.95,10.93,10.95,287200.0,8.1785,8.186,8.171,8.186,287200.0
2010-01-22 13:20:00,10.95,10.96,10.91,10.92,266000.0,8.186,8.1935,8.1561,8.1636,266000.0
2010-01-22 13:30:00,10.92,10.92,10.9,10.9,424600.0,8.1636,8.1636,8.1486,8.1486,424600.0
2010-01-22 13:40:00,10.9,10.92,10.88,10.9,769200.0,8.1486,8.1636,8.1336,8.1486,769200.0
2010-01-22 13:50:00,10.9,10.92,10.9,10.92,312800.0,8.1486,8.1636,8.1486,8.1636,312800.0
2010-01-22 14:00:00,10.92,10.94,10.91,10.94,728600.0,8.1636,8.1785,8.1561,8.1785,728600.0
2010-01-22 14:10:00,10.94,10.98,10.93,10.94,565000.0,8.1785,8.2084,8.171,8.1785,565000.0
2010-01-22 14:20:00,10.94,10.95,10.9,10.92,343800.0,8.1785,8.186,8.1486,8.1636,343800.0
2010-01-22 14:30:00,10.92,10.93,10.9,10.92,339200.0,8.1636,8.171,8.1486,8.1636,339200.0
2010-01-22 14:40:00,10.92,10.93,10.9,10.91,599800.0,8.1636,8.171,8.1486,8.1561,599800.0
2010-01-22 14:50:00,10.91,10.92,10.89,10.9,546800.0,8.1561,8.1636,8.1411,8.1486,546800.0
2010-01-22 15:00:00,10.89,10.95,10.88,10.95,857000.0,8.1411,8.186,8.1336,8.186,857000.0
2010-01-22 15:10:00,10.95,10.95,10.88,10.89,671400.0,8.186,8.186,8.1336,8.1411,671400.0
2010-01-22 15:20:00,10.88,10.94,10.88,10.93,1081200.0,8.1336,8.1785,8.1336,8.171,1081200.0
2010-01-22 15:30:00,10.93,10.94,10.9,10.9,768800.0,8.171,8.1785,8.1486,8.1486,768800.0
2010-01-22 15:40:00,10.91,10.93,10.87,10.87,1819800.0,8.1561,8.171,8.1262,8.1262,1819800.0
2010-01-22 15:50:00,10.87,10.89,10.86,10.88,4248400.0,8.1262,8.1411,8.1187,8.1336,4248400.0
2010-01-25 09:30:00,10.9,10.96,10.88,10.9,475800.0,8.1486,8.1935,8.1336,8.1486,475800.0
2010-01-25 09:40:00,10.9,10.93,10.89,10.9,563200.0,8.1486,8.171,8.1411,8.1486,563200.0
2010-01-25 09:50:00,10.9,10.92,10.89,10.9,421400.0,8.1486,8.1636,8.1411,8.1486,421400.0
2010-01-25 10:00:00,10.9,10.93,10.89,10.9,893800.0,8.1486,8.171,8.1411,8.1486,893800.0
2010-01-25 10:10:00,10.9,10.91,10.88,10.88,891200.0,8.1486,8.1561,8.1336,8.1336,891200.0
2010-01-25 10:20:00,10.88,10.9,10.87,10.9,921400.0,8.1336,8.1486,8.1262,8.1486,921400.0
2010-01-25 10:30:00,10.9,10.9,10.88,10.89,519200.0,8.1486,8.1486,8.1336,8.1411,519200.0
2010-01-25 10:40:00,10.89,10.9,10.83,10.85,611600.0,8.1411,8.1486,8.0963,8.1112,611600.0
2010-01-25 10:50:00,10.85,10.9,10.85,10.89,591000.0,8.1112,8.1486,8.1112,8.1411,591000.0
2010-01-25 11:00:00,10.9,10.9,10.88,10.88,292200.0,8.1486,8.1486,8.1336,8.1336,292200.0
2010-01-25 11:10:00,10.88,10.9,10.87,10.89,174400.0,8.1336,8.1486,8.1262,8.1411,174400.0
2010-01-25 11:20:00,10.89,10.9,10.88,10.88,349600.0,8.1411,8.1486,8.1336,8.1336,349600.0
2010-01-25 11:30:00,10.88,10.9,10.88,10.88,248000.0,8.1336,8.1486,8.1336,8.1336,248000.0
2010-01-25 11:40:00,10.89,10.89,10.88,10.88,327600.0,8.1411,8.1411,8.1336,8.1336,327600.0
2010-01-25 11:50:00,10.88,10.93,10.88,10.92,349200.0,8.1336,8.171,8.1336,8.1636,349200.0
2010-01-25 12:00:00,10.92,10.93,10.89,10.89,254200.0,8.1636,8.171,8.1411,8.1411,254200.0
2010-01-25 12:10:00,10.89,10.9,10.88,10.88,312200.0,8.1411,8.1486,8.1336,8.1336,312200.0
2010-01-25 12:20:00,10.88,10.89,10.88,10.88,336800.0,8.1336,8.1411,8.1336,8.1336,336800.0
2010-01-25 12:30:00,10.88,10.89,10.88,10.88,174600.0,8.1336,8.1411,8.1336,8.1336,174600.0
2010-01-25 12:40:00,10.89,10.89,10.88,10.88,559600.0,8.1411,8.1411,8.1336,8.1336,559600.0
2010-01-25 12:50:00,10.88,10.89,10.88,10.88,148600.0,8.1336,8.1411,8.1336,8.1336,148600.0
2010-01-25 13:00:00,10.88,10.89,10.88,10.88,233200.0,8.1336,8.1411,8.1336,8.1336,233200.0
2010-01-25 13:10:00,10.88,10.89,10.88,10.88,259000.0,8.1336,8.1411,8.1336,8.1336,259000.0
2010-01-25 13:20:00,10.88,10.91,10.88,10.9,332000.0,8.1336,8.1561,8.1336,8.1486,332000.0
2010-01-25 13:30:00,10.9,10.9,10.9,10.9,108600.0,8.1486,8.1486,8.1486,8.1486,108600.0
2010-01-25 13:40:00,10.9,10.9,10.9,10.9,208000.0,8.1486,8.1486,8.1486,8.1486,208000.0
2010-01-25 13:50:00,10.9,10.9,10.9,10.9,140200.0,8.1486,8.1486,8.1486,8.1486,140200.0
2010-01-25 14:00:00,10.9,10.92,10.9,10.9,230800.0,8.1486,8.1636,8.1486,8.1486,230800.0
2010-01-25 14:10:00,10.9,10.9,10.88,10.88,221400.0,8.1486,8.1486,8.1336,8.1336,221400.0
2010-01-25 14:20:00,10.88,10.88,10.87,10.87,197000.0,8.1336,8.1336,8.1262,8.1262,197000.0
2010-01-25 14:30:00,10.87,10.9,10.87,10.9,400000.0,8.1262,8.1486,8.1262,8.1486,400000.0
2010-01-25 14:40:00,10.9,10.9,10.89,10.89,214200.0,8.1486,8.1486,8.1411,8.1411,214200.0
2010-01-25 14:50:00,10.89,10.92,10.88,10.92,433000.0,8.1411,8.1636,8.1336,8.1636,433000.0
2010-01-25 15:00:00,10.92,10.93,10.9,10.92,270000.0,8.1636,8.171,8.1486,8.1636,270000.0
2010-01-25 15:10:00,10.92,10.95,10.92,10.93,584000.0,8.1636,8.186,8.1636,8.171,584000.0
2010-01-25 15:20:00,10.94,10.94,10.91,10.92,388400.0,8.1785,8.1785,8.1561,8.1636,388400.0
2010-01-25 15:30:00,10.93,10.93,10.9,10.92,2546000.0,8.171,8.171,8.1486,8.1636,2546000.0
2010-01-25 15:40:00,10.92,10.93,10.9,10.92,910200.0,8.1636,8.171,8.1486,8.1636,910200.0
2010-01-25 15:50:00,10.92,10.92,10.89,10.9,1427600.0,8.1636,8.1636,8.1411,8.1486,1427600.0
2010-01-26 09:30:00,10.82,10.91,10.77,10.89,568200.0,8.0888,8.1561,8.0514,8.1411,568200.0
2010-01-26 09:40:00,10.89,10.92,10.86,10.88,615400.0,8.1411,8.1636,8.1187,8.1336,615400.0
2010-01-26 09:50:00,10.88,10.89,10.87,10.88,589600.0,8.1336,8.1411,8.1262,8.1336,589600.0
2010-01-26 10:00:00,10.88,10.91,10.88,10.9,469000.0,8.1336,8.1561,8.1336,8.1486,469000.0
2010-01-26 10:10:00,10.9,10.9,10.88,10.88,339000.0,8.1486,8.1486,8.1336,8.1336,339000.0
2010-01-26 10:20:00,10.88,10.9,10.87,10.88,401600.0,8.1336,8.1486,8.1262,8.1336,401600.0
2010-01-26 10:30:00,10.88,10.88,10.87,10.88,284600.0,8.1336,8.1336,8.1262,8.1336,284600.0
2010-01-26 10:40:00,10.88,10.88,10.85,10.87,519600.0,8.1336,8.1336,8.1112,8.1262,519600.0
2010-01-26 10:50:00,10.87,10.88,10.86,10.88,420600.0,8.1262,8.1336,8.1187,8.1336,420600.0
2010-01-26 11:00:00,10.88,10.9,10.88,10.9,352200.0,8.1336,8.1486,8.1336,8.1486,352200.0
2010-01-26 11:10:00,10.9,10.91,10.88,10.88,245200.0,8.1486,8.1561,8.1336,8.1336,245200.0
2010-01-26 11:20:00,10.88,10.89,10.88,10.88,204800.0,8.1336,8.1411,8.1336,8.1336,204800.0
2010-01-26 11:30:00,10.88,10.9,10.87,10.9,276200.0,8.1336,8.1486,8.1262,8.1486,276200.0
2010-01-26 11:40:00,10.9,10.9,10.87,10.87,206200.0,8.1486,8.1486,8.1262,8.1262,206200.0
2010-01-26 11:50:00,10.87,10.88,10.87,10.87,438400.0,8.1262,8.1336,8.1262,8.1262,438400.0
2010-01-26 12:00:00,10.87,10.88,10.86,10.87,175200.0,8.1262,8.1336,8.1187,8.1262,175200.0
2010-01-26 12:10:00,10.87,10.88,10.87,10.87,305400.0,8.1262,8.1336,8.1262,8.1262,305400.0
2010-01-26 12:20:00,10.87,10.87,10.82,10.84,874800.0,8.1262,8.1262,8.0888,8.1037,874800.0
2010-01-26 12:30:00,10.84,10.86,10.83,10.84,282800.0,8.1037,8.1187,8.0963,8.1037,282800.0
2010-01-26 12:40:00,10.84,10.85,10.84,10.85,103400.0,8.1037,8.1112,8.1037,8.1112,103400.0
2010-01-26 12:50:00,10.85,10.86,10.85,10.86,201000.0,8.1112,8.1187,8.1112,8.1187,201000.0
2010-01-26 13:00:00,10.85,10.86,10.85,10.85,300400.0,8.1112,8.1187,8.1112,8.1112,300400.0
2010-01-26 13:10:00,10.85,10.86,10.85,10.85,247800.0,8.1112,8.1187,8.1112,8.1112,247800.0
2010-01-26 13:20:00,10.85,10.86,10.85,10.85,469600.0,8.1112,8.1187,8.1112,8.1112,469600.0
2010-01-26 13:30:00,10.84,10.85,10.83,10.84,158800.0,8.1037,8.1112,8.0963,8.1037,158800.0
2010-01-26 13:40:00,10.84,10.86,10.84,10.85,295600.0,8.1037,8.1187,8.1037,8.1112,295600.0
2010-01-26 13:50:00,10.85,10.86,10.85,10.85,83800.0,8.1112,8.1187,8.1112,8.1112,83800.0
2010-01-26 14:00:00,10.85,10.85,10.85,10.85,108400.0,8.1112,8.1112,8.1112,8.1112,108400.0
2010-01-26 14:10:00,10.85,10.85,10.84,10.84,131200.0,8.1112,8.1112,8.1037,8.1037,131200.0
2010-01-26 14:20:00,10.85,10.85,10.84,10.84,132000.0,8.1112,8.1112,8.1037,8.1037,132000.0
2010-01-26 14:30:00,10.84,10.85,10.83,10.83,349200.0,8.1037,8.1112,8.0963,8.0963,349200.0
2010-01-26 14:40:00,10.83,10.85,10.83,10.84,122800.0,8.0963,8.1112,8.0963,8.1037,122800.0
2010-01-26 14:50:00,10.84,10.85,10.84,10.85,152600.0,8.1037,8.1112,8.1037,8.1112,152600.0
2010-01-26 15:00:00,10.85,10.85,10.82,10.82,380200.0,8.1112,8.1112,8.0888,8.0888,380200.0
2010-01-26 15:10:00,10.82,10.83,10.8,10.8,472600.0,8.0888,8.0963,8.0738,8.0738,472600.0
2010-01-26 15:20:00,10.81,10.82,10.78,10.82,219800.0,8.0813,8.0888,8.0589,8.0888,219800.0
2010-01-26 15:30:00,10.82,10.83,10.8,10.82,449600.0,8.0888,8.0963,8.0738,8.0888,449600.0
2010-01-26 15:40:00,10.81,10.82,10.79,10.8,452600.0,8.0813,8.0888,8.0664,8.0738,452600.0
2010-01-26 15:50:00,10.8,10.81,10.79,10.81,994000.0,8.0738,8.0813,8.0664,8.0813,994000.0
2010-01-27 09:30:00,10.81,10.88,10.74,10.74,632400.0,8.0813,8.1336,8.029,8.029,632400.0
2010-01-27 09:40:00,10.74,10.76,10.71,10.75,586600.0,8.029,8.0439,8.0066,8.0365,586600.0
2010-01-27 09:50:00,10.75,10.76,10.69,10.69,592600.0,8.0365,8.0439,7.9916,7.9916,592600.0
2010-01-27 10:00:00,10.69,10.72,10.67,10.72,571000.0,7.9916,8.014,7.9767,8.014,571000.0
2010-01-27 10:10:00,10.72,10.72,10.63,10.65,603200.0,8.014,8.014,7.9468,7.9617,603200.0
2010-01-27 10:20:00,10.65,10.67,10.64,10.65,895200.0,7.9617,7.9767,7.9542,7.9617,895200.0
2010-01-27 10:30:00,10.65,10.72,10.65,10.7,689400.0,7.9617,8.014,7.9617,7.9991,689400.0
2010-01-27 10:40:00,10.7,10.73,10.69,10.72,358400.0,7.9991,8.0215,7.9916,8.014,358400.0
2010-01-27 10:50:00,10.72,10.74,10.7,10.72,274000.0,8.014,8.029,7.9991,8.014,274000.0
2010-01-27 11:00:00,10.72,10.75,10.72,10.74,145800.0,8.014,8.0365,8.014,8.029,145800.0
2010-01-27 11:10:00,10.75,10.77,10.74,10.76,443800.0,8.0365,8.0514,8.029,8.0439,443800.0
2010-01-27 11:20:00,10.76,10.77,10.74,10.74,220600.0,8.0439,8.0514,8.029,8.029,220600.0
2010-01-27 11:30:00,10.74,10.75,10.72,10.73,268200.0,8.029,8.0365,8.014,8.0215,268200.0
2010-01-27 11:40:00,10.74,10.74,10.72,10.73,130200.0,8.029,8.029,8.014,8.0215,130200.0
2010-01-27 11:50:00,10.73,10.73,10.72,10.73,95000.0,8.0215,8.0215,8.014,8.0215,95000.0
2010-01-27 12:00:00,10.72,10.76,10.72,10.75,299600.0,8.014,8.0439,8.014,8.0365,299600.0
2010-01-27 12:10:00,10.74,10.76,10.74,10.74,254800.0,8.029,8.0439,8.029,8.029,254800.0
2010-01-27 12:20:00,10.74,10.74,10.72,10.72,269600.0,8.029,8.029,8.014,8.014,269600.0
2010-01-27 12:30:00,10.72,10.73,10.72,10.72,152400.0,8.014,8.0215,8.014,8.014,152400.0
2010-01-27 12:40:00,10.73,10.73,10.71,10.73,170800.0,8.0215,8.0215,8.0066,8.0215,170800.0
2010-01-27 12:50:00,10.73,10.73,10.71,10.71,223200.0,8.0215,8.0215,8.0066,8.0066,223200.0
2010-01-27 13:00:00,10.72,10.72,10.7,10.72,195000.0,8.014,8.014,7.9991,8.014,195000.0
2010-01-27 13:10:00,10.72,10.72,10.69,10.7,239600.0,8.014,8.014,7.9916,7.9991,239600.0
2010-01-27 13:20:00,10.71,10.72,10.7,10.71,78400.0,8.0066,8.014,7.9991,8.0066,78400.0
2010-01-27 13:30:00,10.71,10.72,10.71,10.71,284600.0,8.0066,8.014,8.0066,8.0066,284600.0
2010-01-27 13:40:00,10.71,10.71,10.7,10.7,267800.0,8.0066,8.0066,7.9991,7.9991,267800.0
2010-01-27 13:50:00,10.71,10.72,10.7,10.71,370200.0,8.0066,8.014,7.9991,8.0066,370200.0
2010-01-27 14:00:00,10.71,10.72,10.7,10.71,236400.0,8.0066,8.014,7.9991,8.0066,236400.0
2010-01-27 14:10:00,10.71,10.71,10.65,10.71,471600.0,8.0066,8.0066,7.9617,8.0066,471600.0
2010-01-27 14:20:00,10.71,10.74,10.69,10.7,693200.0,8.0066,8.029,7.9916,7.9991,693200.0
2010-01-27 14:30:00,10.7,10.74,10.69,10.74,525400.0,7.9991,8.029,7.9916,8.029,525400.0
2010-01-27 14:40:00,10.74,10.76,10.72,10.73,402800.0,8.029,8.0439,8.014,8.0215,402800.0
2010-01-27 14:50:00,10.74,10.74,10.71,10.72,424400.0,8.029,8.029,8.0066,8.014,424400.0
2010-01-27 15:00:00,10.72,10.73,10.7,10.71,518600.0,8.014,8.0215,7.9991,8.0066,518600.0
2010-01-27 15:10:00,10.71,10.73,10.7,10.72,364000.0,8.0066,8.0215,7.9991,8.014,364000.0
2010-01-27 15:20:00,10.72,10.74,10.72,10.73,295200.0,8.014,8.029,8.014,8.0215,295200.0
2010-01-27 15:30:00,10.74,10.76,10.73,10.75,575600.0,8.029,8.0439,8.0215,8.0365,575600.0
2010-01-27 15:40:00,10.76,10.77,10.75,10.76,351600.0,8.0439,8.0514,8.0365,8.0439,351600.0
2010-01-27 15:50:00,10.76,10.78,10.76,10.76,884200.0,8.0439,8.0589,8.0439,8.0439,884200.0
2010-01-28 09:30:00,10.7,10.85,10.64,10.84,570600.0,7.9991,8.1112,7.9542,8.1037,570600.0
2010-01-28 09:40:00,10.84,10.84,10.79,10.8,320200.0,8.1037,8.1037,8.0664,8.0738,320200.0
2010-01-28 09:50:00,10.8,10.8,10.76,10.78,343200.0,8.0738,8.0738,8.0439,8.0589,343200.0
2010-01-28 10:00:00,10.79,10.79,10.72,10.72,346600.0,8.0664,8.0664,8.014,8.014,346600.0
2010-01-28 10:10:00,10.72,10.72,10.68,10.7,471000.0,8.014,8.014,7.9841,7.9991,471000.0
2010-01-28 10:20:00,10.7,10.72,10.69,10.72,302600.0,7.9991,8.014,7.9916,8.014,302600.0
2010-01-28 10:30:00,10.72,10.72,10.69,10.72,224200.0,8.014,8.014,7.9916,8.014,224200.0
2010-01-28 10:40:00,10.72,10.76,10.67,10.67,617200.0,8.014,8.0439,7.9767,7.9767,617200.0
2010-01-28 10:50:00,10.68,10.7,10.66,10.67,441800.0,7.9841,7.9991,7.9692,7.9767,441800.0
2010-01-28 11:00:00,10.67,10.68,10.65,10.65,274400.0,7.9767,7.9841,7.9617,7.9617,274400.0
2010-01-28 11:10:00,10.65,10.7,10.65,10.66,305000.0,7.9617,7.9991,7.9617,7.9692,305000.0
2010-01-28 11:20:00,10.65,10.68,10.64,10.67,276400.0,7.9617,7.9841,7.9542,7.9767,276400.0
2010-01-28 11:30:00,10.67,10.69,10.63,10.66,452600.0,7.9767,7.9916,7.9468,7.9692,452600.0
2010-01-28 11:40:00,10.66,10.66,10.62,10.64,301200.0,7.9692,7.9692,7.9393,7.9542,301200.0
2010-01-28 11:50:00,10.64,10.67,10.63,10.67,169400.0,7.9542,7.9767,7.9468,7.9767,169400.0
2010-01-28 12:00:00,10.67,10.68,10.65,10.67,171200.0,7.9767,7.9841,7.9617,7.9767,171200.0
2010-01-28 12:10:00,10.67,10.68,10.67,10.68,87200.0,7.9767,7.9841,7.9767,7.9841,87200.0
2010-01-28 12:20:00,10.68,10.68,10.65,10.65,194200.0,7.9841,7.9841,7.9617,7.9617,194200.0
2010-01-28 12:30:00,10.65,10.66,10.65,10.66,105000.0,7.9617,7.9692,7.9617,7.9692,105000.0
2010-01-28 12:40:00,10.66,10.67,10.65,10.67,220600.0,7.9692,7.9767,7.9617,7.9767,220600.0
2010-01-28 12:50:00,10.67,10.69,10.67,10.69,217000.0,7.9767,7.9916,7.9767,7.9916,217000.0
2010-01-28 13:00:00,10.69,10.7,10.68,10.69,133800.0,7.9916,7.9991,7.9841,7.9916,133800.0
2010-01-28 13:10:00,10.69,10.7,10.67,10.69,147000.0,7.9916,7.9991,7.9767,7.9916,147000.0
2010-01-28 13:20:00,10.68,10.7,10.67,10.69,111000.0,7.9841,7.9991,7.9767,7.9916,111000.0
2010-01-28 13:30:00,10.69,10.7,10.66,10.68,153400.0,7.9916,7.9991,7.9692,7.9841,153400.0
2010-01-28 13:40:00,10.68,10.7,10.67,10.69,99400.0,7.9841,7.9991,7.9767,7.9916,99400.0
2010-01-28 13:50:00,10.69,10.7,10.66,10.66,128200.0,7.9916,7.9991,7.9692,7.9692,128200.0
2010-01-28 14:00:00,10.66,10.68,10.65,10.68,130800.0,7.9692,7.9841,7.9617,7.9841,130800.0
2010-01-28 14:10:00,10.68,10.68,10.64,10.65,199400.0,7.9841,7.9841,7.9542,7.9617,199400.0
2010-01-28 14:20:00,10.65,10.69,10.65,10.68,108200.0,7.9617,7.9916,7.9617,7.9841,108200.0
2010-01-28 14:30:00,10.69,10.69,10.65,10.66,184400.0,7.9916,7.9916,7.9617,7.9692,184400.0
2010-01-28 14:40:00,10.67,10.69,10.65,10.69,170800.0,7.9767,7.9916,7.9617,7.9916,170800.0
2010-01-28 14:50:00,10.69,10.71,10.68,10.69,246400.0,7.9916,8.0066,7.9841,7.9916,246400.0
2010-01-28 15:00:00,10.69,10.7,10.68,10.7,166200.0,7.9916,7.9991,7.9841,7.9991,166200.0
2010-01-28 15:10:00,10.7,10.71,10.68,10.7,242200.0,7.9991,8.0066,7.9841,7.9991,242200.0
2010-01-28 15:20:00,10.7,10.71,10.69,10.7,166200.0,7.9991,8.0066,7.9916,7.9991,166200.0
2010-01-28 15:30:00,10.7,10.72,10.69,10.72,277600.0,7.9991,8.014,7.9916,8.014,277600.0
2010-01-28 15:40:00,10.71,10.73,10.69,10.7,685800.0,8.0066,8.0215,7.9916,7.9991,685800.0
2010-01-28 15:50:00,10.69,10.7,10.68,10.68,640600.0,7.9916,7.9991,7.9841,7.9841,640600.0
2010-01-29 09:30:00,10.68,10.74,10.67,10.68,336400.0,7.9841,8.029,7.9767,7.9841,336400.0
2010-01-29 09:40:00,10.68,10.72,10.66,10.71,261400.0,7.9841,8.014,7.9692,8.0066,261400.0
2010-01-29 09:50:00,10.71,10.72,10.68,10.72,314000.0,8.0066,8.014,7.9841,8.014,314000.0
2010-01-29 10:00:00,10.72,10.76,10.71,10.73,277000.0,8.014,8.0439,8.0066,8.0215,277000.0
2010-01-29 10:10:00,10.72,10.75,10.71,10.74,208200.0,8.014,8.0365,8.0066,8.029,208200.0
2010-01-29 10:20:00,10.74,10.78,10.74,10.78,231400.0,8.029,8.0589,8.029,8.0589,231400.0
2010-01-29 10:30:00,10.79,10.8,10.77,10.8,178000.0,8.0664,8.0738,8.0514,8.0738,178000.0
2010-01-29 10:40:00,10.79,10.8,10.77,10.77,147600.0,8.0664,8.0738,8.0514,8.0514,147600.0
2010-01-29 10:50:00,10.77,10.81,10.76,10.79,404600.0,8.0514,8.0813,8.0439,8.0664,404600.0
2010-01-29 11:00:00,10.79,10.81,10.78,10.79,167000.0,8.0664,8.0813,8.0589,8.0664,167000.0
2010-01-29 11:10:00,10.79,10.79,10.77,10.77,110000.0,8.0664,8.0664,8.0514,8.0514,110000.0
2010-01-29 11:20:00,10.77,10.78,10.72,10.72,478000.0,8.0514,8.0589,8.014,8.014,478000.0
2010-01-29 11:30:00,10.72,10.73,10.69,10.71,467000.0,8.014,8.0215,7.9916,8.0066,467000.0
2010-01-29 11:40:00,10.71,10.74,10.7,10.74,399000.0,8.0066,8.029,7.9991,8.029,399000.0
2010-01-29 11:50:00,10.74,10.74,10.69,10.69,278000.0,8.029,8.029,7.9916,7.9916,278000.0
2010-01-29 12:00:00,10.69,10.71,10.68,10.7,220000.0,7.9916,8.0066,7.9841,7.9991,220000.0
2010-01-29 12:10:00,10.7,10.73,10.7,10.71,164200.0,7.9991,8.0215,7.9991,8.0066,164200.0
2010-01-29 12:20:00,10.71,10.72,10.7,10.7,163000.0,8.0066,8.014,7.9991,7.9991,163000.0
2010-01-29 12:30:00,10.7,10.7,10.68,10.69,152800.0,7.9991,7.9991,7.9841,7.9916,152800.0
2010-01-29 12:40:00,10.69,10.71,10.68,10.71,213600.0,7.9916,8.0066,7.9841,8.0066,213600.0
2010-01-29 12:50:00,10.71,10.72,10.7,10.7,174200.0,8.0066,8.014,7.9991,7.9991,174200.0
2010-01-29 13:00:00,10.71,10.73,10.7,10.72,240800.0,8.0066,8.0215,7.9991,8.014,240800.0
2010-01-29 13:10:00,10.72,10.74,10.71,10.73,203000.0,8.014,8.029,8.0066,8.0215,203000.0
2010-01-29 13:20:00,10.73,10.74,10.72,10.72,192800.0,8.0215,8.029,8.014,8.014,192800.0
2010-01-29 13:30:00,10.72,10.73,10.71,10.72,157800.0,8.014,8.0215,8.0066,8.014,157800.0
2010-01-29 13:40:00,10.72,10.72,10.7,10.71,258400.0,8.014,8.014,7.9991,8.0066,258400.0
2010-01-29 13:50:00,10.71,10.72,10.69,10.71,172800.0,8.0066,8.014,7.9916,8.0066,172800.0
2010-01-29 14:00:00,10.71,10.72,10.7,10.71,308400.0,8.0066,8.014,7.9991,8.0066,308400.0
2010-01-29 14:10:00,10.71,10.74,10.71,10.72,298000.0,8.0066,8.029,8.0066,8.014,298000.0
2010-01-29 14:20:00,10.73,10.73,10.71,10.73,204200.0,8.0215,8.0215,8.0066,8.0215,204200.0
2010-01-29 14:30:00,10.73,10.73,10.71,10.72,205600.0,8.0215,8.0215,8.0066,8.014,205600.0
2010-01-29 14:40:00,10.72,10.74,10.72,10.72,269000.0,8.014,8.029,8.014,8.014,269000.0
2010-01-29 14:50:00,10.72,10.74,10.72,10.72,274800.0,8.014,8.029,8.014,8.014,274800.0
2010-01-29 15:00:00,10.72,10.74,10.71,10.74,715000.0,8.014,8.029,8.0066,8.029,715000.0
2010-01-29 15:10:00,10.74,10.74,10.7,10.7,915000.0,8.029,8.029,7.9991,7.9991,915000.0
2010-01-29 15:20:00,10.7,10.74,10.7,10.74,746800.0,7.9991,8.029,7.9991,8.029,746800.0
2010-01-29 15:30:00,10.74,10.74,10.7,10.74,860600.0,8.029,8.029,7.9991,8.029,860600.0
2010-01-29 15:40:00,10.74,10.75,10.72,10.72,652600.0,8.029,8.0365,8.014,8.014,652600.0
2010-01-29 15:50:00,10.72,10.75,10.72,10.72,1314800.0,8.014,8.0365,8.014,8.014,1314800.0
2010-02-01 09:30:00,10.78,10.83,10.71,10.8,728800.0,8.0589,8.0963,8.0066,8.0738,728800.0
2010-02-01 09:40:00,10.81,10.85,10.8,10.84,461600.0,8.0813,8.1112,8.0738,8.1037,461600.0
2010-02-01 09:50:00,10.83,10.84,10.75,10.76,588000.0,8.0963,8.1037,8.0365,8.0439,588000.0
2010-02-01 10:00:00,10.77,10.79,10.74,10.74,472800.0,8.0514,8.0664,8.029,8.029,472800.0
2010-02-01 10:10:00,10.74,10.8,10.74,10.79,634400.0,8.029,8.0738,8.029,8.0664,634400.0
2010-02-01 10:20:00,10.79,10.8,10.76,10.77,299600.0,8.0664,8.0738,8.0439,8.0514,299600.0
2010-02-01 10:30:00,10.77,10.77,10.74,10.74,325000.0,8.0514,8.0514,8.029,8.029,325000.0
2010-02-01 10:40:00,10.74,10.8,10.74,10.79,600400.0,8.029,8.0738,8.029,8.0664,600400.0
2010-02-01 10:50:00,10.79,10.79,10.77,10.79,330200.0,8.0664,8.0664,8.0514,8.0664,330200.0
2010-02-01 11:00:00,10.79,10.8,10.78,10.8,294600.0,8.0664,8.0738,8.0589,8.0738,294600.0
2010-02-01 11:10:00,10.8,10.8,10.77,10.79,124000.0,8.0738,8.0738,8.0514,8.0664,124000.0
2010-02-01 11:20:00,10.8,10.81,10.79,10.8,172800.0,8.0738,8.0813,8.0664,8.0738,172800.0
2010-02-01 11:30:00,10.8,10.8,10.74,10.75,436200.0,8.0738,8.0738,8.029,8.0365,436200.0
2010-02-01 11:40:00,10.75,10.75,10.74,10.75,95400.0,8.0365,8.0365,8.029,8.0365,95400.0
2010-02-01 11:50:00,10.75,10.77,10.74,10.74,214400.0,8.0365,8.0514,8.029,8.029,214400.0
2010-02-01 12:00:00,10.74,10.74,10.73,10.74,120400.0,8.029,8.029,8.0215,8.029,120400.0
2010-02-01 12:10:00,10.74,10.74,10.74,10.74,133000.0,8.029,8.029,8.029,8.029,133000.0
2010-02-01 12:20:00,10.74,10.74,10.72,10.72,94200.0,8.029,8.029,8.014,8.014,94200.0
2010-02-01 12:30:00,10.72,10.73,10.71,10.72,195600.0,8.014,8.0215,8.0066,8.014,195600.0
2010-02-01 12:40:00,10.72,10.75,10.71,10.75,236200.0,8.014,8.0365,8.0066,8.0365,236200.0
2010-02-01 12:50:00,10.74,10.75,10.73,10.73,77600.0,8.029,8.0365,8.0215,8.0215,77600.0
2010-02-01 13:00:00,10.73,10.74,10.72,10.74,83600.0,8.0215,8.029,8.014,8.029,83600.0
2010-02-01 13:10:00,10.73,10.74,10.72,10.72,141000.0,8.0215,8.029,8.014,8.014,141000.0
2010-02-01 13:20:00,10.72,10.73,10.72,10.72,115200.0,8.014,8.0215,8.014,8.014,115200.0
2010-02-01 13:30:00,10.72,10.72,10.71,10.71,380200.0,8.014,8.014,8.0066,8.0066,380200.0
2010-02-01 13:40:00,10.71,10.72,10.7,10.71,152800.0,8.0066,8.014,7.9991,8.0066,152800.0
2010-02-01 13:50:00,10.71,10.72,10.71,10.71,96400.0,8.0066,8.014,8.0066,8.0066,96400.0
2010-02-01 14:00:00,10.72,10.72,10.71,10.72,192600.0,8.014,8.014,8.0066,8.014,192600.0
2010-02-01 14:10:00,10.72,10.72,10.72,10.72,114800.0,8.014,8.014,8.014,8.014,114800.0
2010-02-01 14:20:00,10.72,10.72,10.72,10.72,86000.0,8.014,8.014,8.014,8.014,86000.0
2010-02-01 14:30:00,10.72,10.72,10.72,10.72,91600.0,8.014,8.014,8.014,8.014,91600.0
2010-02-01 14:40:00,10.72,10.72,10.72,10.72,126200.0,8.014,8.014,8.014,8.014,126200.0
2010-02-01 14:50:00,10.72,10.72,10.72,10.72,175000.0,8.014,8.014,8.014,8.014,175000.0
2010-02-01 15:00:00,10.72,10.72,10.72,10.72,114200.0,8.014,8.014,8.014,8.014,114200.0
2010-02-01 15:10:00,10.72,10.74,10.71,10.72,667800.0,8.014,8.029,8.0066,8.014,667800.0
2010-02-01 15:20:00,10.73,10.74,10.72,10.74,535400.0,8.0215,8.029,8.014,8.029,535400.0
2010-02-01 15:30:00,10.74,10.76,10.72,10.73,538000.0,8.029,8.0439,8.014,8.0215,538000.0
2010-02-01 15:40:00,10.72,10.74,10.72,10.72,431800.0,8.014,8.029,8.014,8.014,431800.0
2010-02-01 15:50:00,10.72,10.74,10.72,10.74,949600.0,8.014,8.029,8.014,8.029,949600.0
2010-02-02 09:30:00,10.78,10.88,10.65,10.77,300200.0,8.0589,8.1336,7.9617,8.0514,300200.0
2010-02-02 09:40:00,10.77,10.81,10.73,10.8,469000.0,8.0514,8.0813,8.0215,8.0738,469000.0
2010-02-02 09:50:00,10.8,10.82,10.77,10.79,277200.0,8.0738,8.0888,8.0514,8.0664,277200.0
2010-02-02 10:00:00,10.79,10.81,10.77,10.78,739600.0,8.0664,8.0813,8.0514,8.0589,739600.0
2010-02-02 10:10:00,10.78,10.8,10.76,10.77,401400.0,8.0589,8.0738,8.0439,8.0514,401400.0
2010-02-02 10:20:00,10.77,10.77,10.76,10.77,379400.0,8.0514,8.0514,8.0439,8.0514,379400.0
2010-02-02 10:30:00,10.77,10.8,10.74,10.74,971200.0,8.0514,8.0738,8.029,8.029,971200.0
2010-02-02 10:40:00,10.74,10.74,10.7,10.71,692200.0,8.029,8.029,7.9991,8.0066,692200.0
2010-02-02 10:50:00,10.71,10.73,10.7,10.71,534400.0,8.0066,8.0215,7.9991,8.0066,534400.0
2010-02-02 11:00:00,10.72,10.74,10.7,10.74,369000.0,8.014,8.029,7.9991,8.029,369000.0
2010-02-02 11:10:00,10.74,10.74,10.72,10.74,529600.0,8.029,8.029,8.014,8.029,529600.0
2010-02-02 11:20:00,10.74,10.77,10.74,10.77,364200.0,8.029,8.0514,8.029,8.0514,364200.0
2010-02-02 11:30:00,10.77,10.77,10.72,10.73,309000.0,8.0514,8.0514,8.014,8.0215,309000.0
2010-02-02 11:40:00,10.73,10.75,10.72,10.75,287600.0,8.0215,8.0365,8.014,8.0365,287600.0
2010-02-02 11:50:00,10.75,10.75,10.71,10.71,333000.0,8.0365,8.0365,8.0066,8.0066,333000.0
2010-02-02 12:00:00,10.71,10.72,10.7,10.71,259000.0,8.0066,8.014,7.9991,8.0066,259000.0
2010-02-02 12:10:00,10.71,10.72,10.7,10.71,285400.0,8.0066,8.014,7.9991,8.0066,285400.0
2010-02-02 12:20:00,10.71,10.72,10.71,10.72,234400.0,8.0066,8.014,8.0066,8.014,234400.0
2010-02-02 12:30:00,10.72,10.73,10.72,10.73,331200.0,8.014,8.0215,8.014,8.0215,331200.0
2010-02-02 12:40:00,10.73,10.73,10.72,10.72,182000.0,8.0215,8.0215,8.014,8.014,182000.0
2010-02-02 12:50:00,10.72,10.72,10.72,10.72,69400.0,8.014,8.014,8.014,8.014,69400.0
2010-02-02 13:00:00,10.72,10.72,10.71,10.72,336600.0,8.014,8.014,8.0066,8.014,336600.0
2010-02-02 13:10:00,10.71,10.72,10.7,10.71,379800.0,8.0066,8.014,7.9991,8.0066,379800.0
2010-02-02 13:20:00,10.71,10.72,10.71,10.72,192200.0,8.0066,8.014,8.0066,8.014,192200.0
2010-02-02 13:30:00,10.72,10.78,10.72,10.74,803600.0,8.014,8.0589,8.014,8.029,803600.0
2010-02-02 13:40:00,10.75,10.77,10.74,10.77,290000.0,8.0365,8.0514,8.029,8.0514,290000.0
2010-02-02 13:50:00,10.77,10.79,10.77,10.79,271600.0,8.0514,8.0664,8.0514,8.0664,271600.0
2010-02-02 14:00:00,10.79,10.79,10.78,10.79,72400.0,8.0664,8.0664,8.0589,8.0664,72400.0
2010-02-02 14:10:00,10.79,10.79,10.78,10.78,95200.0,8.0664,8.0664,8.0589,8.0589,95200.0
2010-02-02 14:20:00,10.78,10.78,10.77,10.77,151600.0,8.0589,8.0589,8.0514,8.0514,151600.0
2010-02-02 14:30:00,10.77,10.79,10.77,10.78,239000.0,8.0514,8.0664,8.0514,8.0589,239000.0
2010-02-02 14:40:00,10.78,10.78,10.77,10.78,260800.0,8.0589,8.0589,8.0514,8.0589,260800.0
2010-02-02 14:50:00,10.78,10.79,10.76,10.76,185800.0,8.0589,8.0664,8.0439,8.0439,185800.0
2010-02-02 15:00:00,10.76,10.79,10.76,10.79,273600.0,8.0439,8.0664,8.0439,8.0664,273600.0
2010-02-02 15:10:00,10.79,10.82,10.79,10.81,378400.0,8.0664,8.0888,8.0664,8.0813,378400.0
2010-02-02 15:20:00,10.81,10.81,10.79,10.8,276200.0,8.0813,8.0813,8.0664,8.0738,276200.0
2010-02-02 15:30:00,10.81,10.81,10.8,10.81,235800.0,8.0813,8.0813,8.0738,8.0813,235800.0
2010-02-02 15:40:00,10.81,10.81,10.79,10.8,346400.0,8.0813,8.0813,8.0664,8.0738,346400.0
2010-02-02 15:50:00,10.8,10.81,10.79,10.81,558600.0,8.0738,8.0813,8.0664,8.0813,558600.0
2010-02-03 09:30:00,10.78,10.84,10.74,10.79,676600.0,8.0589,8.1037,8.029,8.0664,676600.0
2010-02-03 09:40:00,10.79,10.84,10.79,10.81,530200.0,8.0664,8.1037,8.0664,8.0813,530200.0
2010-02-03 09:50:00,10.81,10.81,10.76,10.79,498000.0,8.0813,8.0813,8.0439,8.0664,498000.0
2010-02-03 10:00:00,10.79,10.79,10.76,10.79,354800.0,8.0664,8.0664,8.0439,8.0664,354800.0
2010-02-03 10:10:00,10.79,10.8,10.77,10.78,181600.0,8.0664,8.0738,8.0514,8.0589,181600.0
2010-02-03 10:20:00,10.78,10.79,10.76,10.76,274000.0,8.0589,8.0664,8.0439,8.0439,274000.0
2010-02-03 10:30:00,10.76,10.77,10.74,10.74,635400.0,8.0439,8.0514,8.029,8.029,635400.0
2010-02-03 10:40:00,10.74,10.77,10.74,10.77,608200.0,8.029,8.0514,8.029,8.0514,608200.0
2010-02-03 10:50:00,10.77,10.8,10.74,10.79,765600.0,8.0514,8.0738,8.029,8.0664,765600.0
2010-02-03 11:00:00,10.79,10.81,10.78,10.78,255400.0,8.0664,8.0813,8.0589,8.0589,255400.0
2010-02-03 11:10:00,10.78,10.78,10.76,10.77,170400.0,8.0589,8.0589,8.0439,8.0514,170400.0
2010-02-03 11:20:00,10.77,10.77,10.77,10.77,152800.0,8.0514,8.0514,8.0514,8.0514,152800.0
2010-02-03 11:30:00,10.77,10.78,10.76,10.77,414600.0,8.0514,8.0589,8.0439,8.0514,414600.0
2010-02-03 11:40:00,10.77,10.78,10.76,10.77,307000.0,8.0514,8.0589,8.0439,8.0514,307000.0
2010-02-03 11:50:00,10.77,10.77,10.76,10.77,311200.0,8.0514,8.0514,8.0439,8.0514,311200.0
2010-02-03 12:00:00,10.77,10.78,10.76,10.78,387200.0,8.0514,8.0589,8.0439,8.0589,387200.0
2010-02-03 12:10:00,10.78,10.78,10.77,10.78,90800.0,8.0589,8.0589,8.0514,8.0589,90800.0
2010-02-03 12:20:00,10.78,10.78,10.77,10.77,440800.0,8.0589,8.0589,8.0514,8.0514,440800.0
2010-02-03 12:30:00,10.77,10.77,10.77,10.77,132800.0,8.0514,8.0514,8.0514,8.0514,132800.0
2010-02-03 12:40:00,10.77,10.78,10.77,10.78,214600.0,8.0514,8.0589,8.0514,8.0589,214600.0
2010-02-03 12:50:00,10.78,10.78,10.78,10.78,114000.0,8.0589,8.0589,8.0589,8.0589,114000.0
2010-02-03 13:00:00,10.78,10.79,10.78,10.79,241000.0,8.0589,8.0664,8.0589,8.0664,241000.0
2010-02-03 13:10:00,10.79,10.79,10.78,10.79,436400.0,8.0664,8.0664,8.0589,8.0664,436400.0
2010-02-03 13:20:00,10.79,10.79,10.78,10.78,208600.0,8.0664,8.0664,8.0589,8.0589,208600.0
2010-02-03 13:30:00,10.78,10.79,10.76,10.77,300200.0,8.0589,8.0664,8.0439,8.0514,300200.0
2010-02-03 13:40:00,10.77,10.78,10.77,10.78,251400.0,8.0514,8.0589,8.0514,8.0589,251400.0
2010-02-03 13:50:00,10.78,10.78,10.77,10.78,249600.0,8.0589,8.0589,8.0514,8.0589,249600.0
2010-02-03 14:00:00,10.78,10.78,10.76,10.76,112000.0,8.0589,8.0589,8.0439,8.0439,112000.0
2010-02-03 14:10:00,10.76,10.77,10.76,10.77,173400.0,8.0439,8.0514,8.0439,8.0514,173400.0
2010-02-03 14:20:00,10.77,10.77,10.76,10.76,229400.0,8.0514,8.0514,8.0439,8.0439,229400.0
2010-02-03 14:30:00,10.76,10.78,10.76,10.77,276000.0,8.0439,8.0589,8.0439,8.0514,276000.0
2010-02-03 14:40:00,10.77,10.77,10.76,10.76,218800.0,8.0514,8.0514,8.0439,8.0439,218800.0
2010-02-03 14:50:00,10.75,10.76,10.72,10.72,286600.0,8.0365,8.0439,8.014,8.014,286600.0
2010-02-03 15:00:00,10.72,10.76,10.72,10.75,436200.0,8.014,8.0439,8.014,8.0365,436200.0
2010-02-03 15:10:00,10.75,10.77,10.74,10.75,306200.0,8.0365,8.0514,8.029,8.0365,306200.0
2010-02-03 15:20:00,10.75,10.76,10.74,10.76,417600.0,8.0365,8.0439,8.029,8.0439,417600.0
2010-02-03 15:30:00,10.76,10.76,10.75,10.76,213400.0,8.0439,8.0439,8.0365,8.0439,213400.0
2010-02-03 15:40:00,10.76,10.77,10.75,10.76,341000.0,8.0439,8.0514,8.0365,8.0439,341000.0
2010-02-03 15:50:00,10.76,10.76,10.74,10.76,855400.0,8.0439,8.0439,8.029,8.0439,855400.0
2010-02-04 09:30:00,10.71,10.81,10.65,10.81,625800.0,8.0066,8.0813,7.9617,8.0813,625800.0
2010-02-04 09:40:00,10.81,10.82,10.74,10.79,1206000.0,8.0813,8.0888,8.029,8.0664,1206000.0
2010-02-04 09:50:00,10.79,10.81,10.74,10.75,1161800.0,8.0664,8.0813,8.029,8.0365,1161800.0
2010-02-04 10:00:00,10.74,10.78,10.71,10.76,1516000.0,8.029,8.0589,8.0066,8.0439,1516000.0
2010-02-04 10:10:00,10.75,10.76,10.74,10.74,1026400.0,8.0365,8.0439,8.029,8.029,1026400.0
2010-02-04 10:20:00,10.75,10.75,10.65,10.66,527000.0,8.0365,8.0365,7.9617,7.9692,527000.0
2010-02-04 10:30:00,10.65,10.69,10.64,10.69,690800.0,7.9617,7.9916,7.9542,7.9916,690800.0
2010-02-04 10:40:00,10.69,10.7,10.67,10.68,484200.0,7.9916,7.9991,7.9767,7.9841,484200.0
2010-02-04 10:50:00,10.68,10.7,10.66,10.67,361000.0,7.9841,7.9991,7.9692,7.9767,361000.0
2010-02-04 11:00:00,10.67,10.73,10.66,10.72,449800.0,7.9767,8.0215,7.9692,8.014,449800.0
2010-02-04 11:10:00,10.72,10.72,10.69,10.71,292800.0,8.014,8.014,7.9916,8.0066,292800.0
2010-02-04 11:20:00,10.71,10.72,10.7,10.72,283600.0,8.0066,8.014,7.9991,8.014,283600.0
2010-02-04 11:30:00,10.72,10.73,10.71,10.72,509800.0,8.014,8.0215,8.0066,8.014,509800.0
2010-02-04 11:40:00,10.72,10.72,10.69,10.7,503800.0,8.014,8.014,7.9916,7.9991,503800.0
2010-02-04 11:50:00,10.7,10.7,10.68,10.68,94600.0,7.9991,7.9991,7.9841,7.9841,94600.0
2010-02-04 12:00:00,10.68,10.7,10.65,10.69,510600.0,7.9841,7.9991,7.9617,7.9916,510600.0
2010-02-04 12:10:00,10.69,10.7,10.67,10.67,758800.0,7.9916,7.9991,7.9767,7.9767,758800.0
2010-02-04 12:20:00,10.67,10.69,10.67,10.67,405000.0,7.9767,7.9916,7.9767,7.9767,405000.0
2010-02-04 12:30:00,10.68,10.69,10.65,10.65,417400.0,7.9841,7.9916,7.9617,7.9617,417400.0
2010-02-04 12:40:00,10.65,10.65,10.62,10.62,464800.0,7.9617,7.9617,7.9393,7.9393,464800.0
2010-02-04 12:50:00,10.63,10.68,10.62,10.68,367600.0,7.9468,7.9841,7.9393,7.9841,367600.0
2010-02-04 13:00:00,10.68,10.7,10.67,10.69,221400.0,7.9841,7.9991,7.9767,7.9916,221400.0
2010-02-04 13:10:00,10.69,10.69,10.67,10.68,223000.0,7.9916,7.9916,7.9767,7.9841,223000.0
2010-02-04 13:20:00,10.68,10.7,10.67,10.67,782600.0,7.9841,7.9991,7.9767,7.9767,782600.0
2010-02-04 13:30:00,10.67,10.68,10.65,10.67,162200.0,7.9767,7.9841,7.9617,7.9767,162200.0
2010-02-04 13:40:00,10.67,10.67,10.63,10.63,228600.0,7.9767,7.9767,7.9468,7.9468,228600.0
2010-02-04 13:50:00,10.63,10.63,10.61,10.63,264400.0,7.9468,7.9468,7.9318,7.9468,264400.0
2010-02-04 14:00:00,10.62,10.64,10.62,10.63,150800.0,7.9393,7.9542,7.9393,7.9468,150800.0
2010-02-04 14:10:00,10.62,10.63,10.62,10.63,152800.0,7.9393,7.9468,7.9393,7.9468,152800.0
2010-02-04 14:20:00,10.63,10.66,10.63,10.64,183000.0,7.9468,7.9692,7.9468,7.9542,183000.0
2010-02-04 14:30:00,10.64,10.65,10.63,10.63,134400.0,7.9542,7.9617,7.9468,7.9468,134400.0
2010-02-04 14:40:00,10.63,10.63,10.62,10.63,159800.0,7.9468,7.9468,7.9393,7.9468,159800.0
2010-02-04 14:50:00,10.63,10.65,10.63,10.63,326600.0,7.9468,7.9617,7.9468,7.9468,326600.0
2010-02-04 15:00:00,10.63,10.65,10.63,10.63,291400.0,7.9468,7.9617,7.9468,7.9468,291400.0
2010-02-04 15:10:00,10.63,10.65,10.63,10.64,721000.0,7.9468,7.9617,7.9468,7.9542,721000.0
2010-02-04 15:20:00,10.64,10.64,10.62,10.62,312800.0,7.9542,7.9542,7.9393,7.9393,312800.0
2010-02-04 15:30:00,10.62,10.63,10.6,10.61,561400.0,7.9393,7.9468,7.9243,7.9318,561400.0
2010-02-04 15:40:00,10.61,10.64,10.61,10.61,747800.0,7.9318,7.9542,7.9318,7.9318,747800.0
2010-02-04 15:50:00,10.61,10.62,10.56,10.57,2016200.0,7.9318,7.9393,7.8944,7.9019,2016200.0
2010-02-05 09:30:00,10.58,10.63,10.56,10.62,670600.0,7.9094,7.9468,7.8944,7.9393,670600.0
2010-02-05 09:40:00,10.62,10.67,10.59,10.63,463800.0,7.9393,7.9767,7.9169,7.9468,463800.0
2010-02-05 09:50:00,10.63,10.65,10.61,10.62,401000.0,7.9468,7.9617,7.9318,7.9393,401000.0
2010-02-05 10:00:00,10.62,10.63,10.61,10.63,179800.0,7.9393,7.9468,7.9318,7.9468,179800.0
2010-02-05 10:10:00,10.62,10.67,10.62,10.63,449400.0,7.9393,7.9767,7.9393,7.9468,449400.0
2010-02-05 10:20:00,10.64,10.67,10.63,10.65,497400.0,7.9542,7.9767,7.9468,7.9617,497400.0
2010-02-05 10:30:00,10.65,10.68,10.65,10.65,319600.0,7.9617,7.9841,7.9617,7.9617,319600.0
2010-02-05 10:40:00,10.65,10.67,10.6,10.6,441800.0,7.9617,7.9767,7.9243,7.9243,441800.0
2010-02-05 10:50:00,10.61,10.62,10.58,10.59,242600.0,7.9318,7.9393,7.9094,7.9169,242600.0
2010-02-05 11:00:00,10.59,10.59,10.56,10.58,221000.0,7.9169,7.9169,7.8944,7.9094,221000.0
2010-02-05 11:10:00,10.58,10.62,10.56,10.59,310800.0,7.9094,7.9393,7.8944,7.9169,310800.0
2010-02-05 11:20:00,10.6,10.6,10.56,10.56,301200.0,7.9243,7.9243,7.8944,7.8944,301200.0
2010-02-05 11:30:00,10.57,10.59,10.53,10.53,385000.0,7.9019,7.9169,7.872,7.872,385000.0
2010-02-05 11:40:00,10.53,10.54,10.52,10.54,333000.0,7.872,7.8795,7.8645,7.8795,333000.0
2010-02-05 11:50:00,10.54,10.55,10.52,10.53,405000.0,7.8795,7.8869,7.8645,7.872,405000.0
2010-02-05 12:00:00,10.53,10.54,10.52,10.54,179600.0,7.872,7.8795,7.8645,7.8795,179600.0
2010-02-05 12:10:00,10.54,10.54,10.52,10.54,112000.0,7.8795,7.8795,7.8645,7.8795,112000.0
2010-02-05 12:20:00,10.54,10.56,10.53,10.55,198200.0,7.8795,7.8944,7.872,7.8869,198200.0
2010-02-05 12:30:00,10.56,10.56,10.55,10.55,318800.0,7.8944,7.8944,7.8869,7.8869,318800.0
2010-02-05 12:40:00,10.55,10.56,10.55,10.56,158400.0,7.8869,7.8944,7.8869,7.8944,158400.0
2010-02-05 12:50:00,10.56,10.57,10.55,10.57,234200.0,7.8944,7.9019,7.8869,7.9019,234200.0
2010-02-05 13:00:00,10.57,10.57,10.55,10.55,175800.0,7.9019,7.9019,7.8869,7.8869,175800.0
2010-02-05 13:10:00,10.55,10.56,10.55,10.56,191000.0,7.8869,7.8944,7.8869,7.8944,191000.0
2010-02-05 13:20:00,10.56,10.56,10.55,10.55,224000.0,7.8944,7.8944,7.8869,7.8869,224000.0
2010-02-05 13:30:00,10.55,10.56,10.55,10.55,355400.0,7.8869,7.8944,7.8869,7.8869,355400.0
2010-02-05 13:40:00,10.55,10.56,10.54,10.54,225000.0,7.8869,7.8944,7.8795,7.8795,225000.0
2010-02-05 13:50:00,10.54,10.54,10.54,10.54,246400.0,7.8795,7.8795,7.8795,7.8795,246400.0
2010-02-05 14:00:00,10.54,10.54,10.54,10.54,254400.0,7.8795,7.8795,7.8795,7.8795,254400.0
2010-02-05 14:10:00,10.54,10.54,10.54,10.54,107000.0,7.8795,7.8795,7.8795,7.8795,107000.0
2010-02-05 14:20:00,10.54,10.54,10.52,10.52,242200.0,7.8795,7.8795,7.8645,7.8645,242200.0
2010-02-05 14:30:00,10.52,10.54,10.51,10.52,525000.0,7.8645,7.8795,7.857,7.8645,525000.0
2010-02-05 14:40:00,10.52,10.54,10.51,10.52,470000.0,7.8645,7.8795,7.857,7.8645,470000.0
2010-02-05 14:50:00,10.52,10.52,10.5,10.51,221200.0,7.8645,7.8645,7.8496,7.857,221200.0
2010-02-05 15:00:00,10.51,10.6,10.51,10.59,693800.0,7.857,7.9243,7.857,7.9169,693800.0
2010-02-05 15:10:00,10.59,10.63,10.59,10.61,685000.0,7.9169,7.9468,7.9169,7.9318,685000.0
2010-02-05 15:20:00,10.61,10.62,10.57,10.57,325000.0,7.9318,7.9393,7.9019,7.9019,325000.0
2010-02-05 15:30:00,10.58,10.61,10.57,10.59,651800.0,7.9094,7.9318,7.9019,7.9169,651800.0
2010-02-05 15:40:00,10.59,10.61,10.56,10.56,977200.0,7.9169,7.9318,7.8944,7.8944,977200.0
2010-02-05 15:50:00,10.56,10.62,10.56,10.59,1444000.0,7.8944,7.9393,7.8944,7.9169,1444000.0
2010-02-08 09:30:00,10.59,10.6,10.47,10.56,604600.0,7.9169,7.9243,7.8271,7.8944,604600.0
2010-02-08 09:40:00,10.56,10.57,10.52,10.55,453800.0,7.8944,7.9019,7.8645,7.8869,453800.0
2010-02-08 09:50:00,10.55,10.65,10.54,10.61,584000.0,7.8869,7.9617,7.8795,7.9318,584000.0
2010-02-08 10:00:00,10.61,10.62,10.58,10.59,320600.0,7.9318,7.9393,7.9094,7.9169,320600.0
2010-02-08 10:10:00,10.59,10.61,10.55,10.56,199000.0,7.9169,7.9318,7.8869,7.8944,199000.0
2010-02-08 10:20:00,10.56,10.56,10.52,10.54,331400.0,7.8944,7.8944,7.8645,7.8795,331400.0
2010-02-08 10:30:00,10.55,10.55,10.51,10.51,302400.0,7.8869,7.8869,7.857,7.857,302400.0
2010-02-08 10:40:00,10.51,10.54,10.51,10.53,258800.0,7.857,7.8795,7.857,7.872,258800.0
2010-02-08 10:50:00,10.53,10.53,10.52,10.52,105800.0,7.872,7.872,7.8645,7.8645,105800.0
2010-02-08 11:00:00,10.53,10.54,10.52,10.53,323000.0,7.872,7.8795,7.8645,7.872,323000.0
2010-02-08 11:10:00,10.53,10.54,10.53,10.54,286800.0,7.872,7.8795,7.872,7.8795,286800.0
2010-02-08 11:20:00,10.54,10.55,10.52,10.53,269400.0,7.8795,7.8869,7.8645,7.872,269400.0
2010-02-08 11:30:00,10.52,10.55,10.52,10.54,119200.0,7.8645,7.8869,7.8645,7.8795,119200.0
2010-02-08 11:40:00,10.53,10.56,10.53,10.56,405800.0,7.872,7.8944,7.872,7.8944,405800.0
2010-02-08 11:50:00,10.56,10.58,10.55,10.58,160400.0,7.8944,7.9094,7.8869,7.9094,160400.0
2010-02-08 12:00:00,10.58,10.59,10.57,10.59,232400.0,7.9094,7.9169,7.9019,7.9169,232400.0
2010-02-08 12:10:00,10.58,10.61,10.58,10.61,180600.0,7.9094,7.9318,7.9094,7.9318,180600.0
2010-02-08 12:20:00,10.61,10.61,10.59,10.6,374800.0,7.9318,7.9318,7.9169,7.9243,374800.0
2010-02-08 12:30:00,10.6,10.6,10.59,10.6,155800.0,7.9243,7.9243,7.9169,7.9243,155800.0
2010-02-08 12:40:00,10.6,10.61,10.6,10.6,92000.0,7.9243,7.9318,7.9243,7.9243,92000.0
2010-02-08 12:50:00,10.6,10.61,10.6,10.6,48400.0,7.9243,7.9318,7.9243,7.9243,48400.0
2010-02-08 13:00:00,10.61,10.61,10.59,10.59,210600.0,7.9318,7.9318,7.9169,7.9169,210600.0
2010-02-08 13:10:00,10.59,10.6,10.58,10.59,198600.0,7.9169,7.9243,7.9094,7.9169,198600.0
2010-02-08 13:20:00,10.59,10.61,10.59,10.6,207600.0,7.9169,7.9318,7.9169,7.9243,207600.0
2010-02-08 13:30:00,10.6,10.63,10.6,10.63,483800.0,7.9243,7.9468,7.9243,7.9468,483800.0
2010-02-08 13:40:00,10.62,10.63,10.61,10.62,333400.0,7.9393,7.9468,7.9318,7.9393,333400.0
2010-02-08 13:50:00,10.62,10.63,10.61,10.61,255000.0,7.9393,7.9468,7.9318,7.9318,255000.0
2010-02-08 14:00:00,10.61,10.62,10.61,10.62,92600.0,7.9318,7.9393,7.9318,7.9393,92600.0
2010-02-08 14:10:00,10.62,10.62,10.61,10.61,78600.0,7.9393,7.9393,7.9318,7.9318,78600.0
2010-02-08 14:20:00,10.61,10.61,10.61,10.61,125400.0,7.9318,7.9318,7.9318,7.9318,125400.0
2010-02-08 14:30:00,10.61,10.61,10.6,10.61,195800.0,7.9318,7.9318,7.9243,7.9318,195800.0
2010-02-08 14:40:00,10.61,10.63,10.61,10.62,300400.0,7.9318,7.9468,7.9318,7.9393,300400.0
2010-02-08 14:50:00,10.61,10.63,10.61,10.62,202600.0,7.9318,7.9468,7.9318,7.9393,202600.0
2010-02-08 15:00:00,10.63,10.63,10.61,10.62,407800.0,7.9468,7.9468,7.9318,7.9393,407800.0
2010-02-08 15:10:00,10.62,10.63,10.6,10.6,401000.0,7.9393,7.9468,7.9243,7.9243,401000.0
2010-02-08 15:20:00,10.6,10.61,10.59,10.6,334400.0,7.9243,7.9318,7.9169,7.9243,334400.0
2010-02-08 15:30:00,10.6,10.61,10.59,10.61,211200.0,7.9243,7.9318,7.9169,7.9318,211200.0
2010-02-08 15:40:00,10.61,10.61,10.58,10.58,487000.0,7.9318,7.9318,7.9094,7.9094,487000.0
2010-02-08 15:50:00,10.58,10.58,10.55,10.56,1567000.0,7.9094,7.9094,7.8869,7.8944,1567000.0
2010-02-09 09:30:00,10.7,10.7,10.61,10.63,287000.0,7.9991,7.9991,7.9318,7.9468,287000.0
2010-02-09 09:40:00,10.63,10.65,10.62,10.65,395200.0,7.9468,7.9617,7.9393,7.9617,395200.0
2010-02-09 09:50:00,10.65,10.69,10.64,10.65,243400.0,7.9617,7.9916,7.9542,7.9617,243400.0
2010-02-09 10:00:00,10.65,10.67,10.64,10.65,235000.0,7.9617,7.9767,7.9542,7.9617,235000.0
2010-02-09 10:10:00,10.65,10.68,10.65,10.67,187200.0,7.9617,7.9841,7.9617,7.9767,187200.0
2010-02-09 10:20:00,10.67,10.67,10.65,10.65,101600.0,7.9767,7.9767,7.9617,7.9617,101600.0
2010-02-09 10:30:00,10.65,10.67,10.65,10.65,406400.0,7.9617,7.9767,7.9617,7.9617,406400.0
2010-02-09 10:40:00,10.65,10.65,10.64,10.65,258000.0,7.9617,7.9617,7.9542,7.9617,258000.0
2010-02-09 10:50:00,10.65,10.65,10.64,10.64,138200.0,7.9617,7.9617,7.9542,7.9542,138200.0
2010-02-09 11:00:00,10.65,10.66,10.64,10.65,272000.0,7.9617,7.9692,7.9542,7.9617,272000.0
2010-02-09 11:10:00,10.65,10.66,10.65,10.65,164600.0,7.9617,7.9692,7.9617,7.9617,164600.0
2010-02-09 11:20:00,10.65,10.65,10.64,10.65,192000.0,7.9617,7.9617,7.9542,7.9617,192000.0
2010-02-09 11:30:00,10.65,10.68,10.65,10.68,473800.0,7.9617,7.9841,7.9617,7.9841,473800.0
2010-02-09 11:40:00,10.68,10.7,10.65,10.67,609000.0,7.9841,7.9991,7.9617,7.9767,609000.0
2010-02-09 11:50:00,10.66,10.68,10.65,10.65,275600.0,7.9692,7.9841,7.9617,7.9617,275600.0
2010-02-09 12:00:00,10.65,10.67,10.65,10.67,182400.0,7.9617,7.9767,7.9617,7.9767,182400.0
2010-02-09 12:10:00,10.67,10.69,10.67,10.69,244400.0,7.9767,7.9916,7.9767,7.9916,244400.0
2010-02-09 12:20:00,10.69,10.7,10.69,10.7,167200.0,7.9916,7.9991,7.9916,7.9991,167200.0
2010-02-09 12:30:00,10.7,10.71,10.69,10.69,144600.0,7.9991,8.0066,7.9916,7.9916,144600.0
2010-02-09 12:40:00,10.69,10.7,10.63,10.66,715400.0,7.9916,7.9991,7.9468,7.9692,715400.0
2010-02-09 12:50:00,10.65,10.67,10.65,10.65,241400.0,7.9617,7.9767,7.9617,7.9617,241400.0
2010-02-09 13:00:00,10.65,10.68,10.65,10.67,215400.0,7.9617,7.9841,7.9617,7.9767,215400.0
2010-02-09 13:10:00,10.67,10.67,10.65,10.65,81400.0,7.9767,7.9767,7.9617,7.9617,81400.0
2010-02-09 13:20:00,10.65,10.67,10.64,10.65,189800.0,7.9617,7.9767,7.9542,7.9617,189800.0
2010-02-09 13:30:00,10.66,10.67,10.65,10.67,185200.0,7.9692,7.9767,7.9617,7.9767,185200.0
2010-02-09 13:40:00,10.67,10.68,10.65,10.67,217200.0,7.9767,7.9841,7.9617,7.9767,217200.0
2010-02-09 13:50:00,10.67,10.69,10.66,10.69,122200.0,7.9767,7.9916,7.9692,7.9916,122200.0
2010-02-09 14:00:00,10.69,10.69,10.68,10.69,76200.0,7.9916,7.9916,7.9841,7.9916,76200.0
2010-02-09 14:10:00,10.69,10.69,10.68,10.68,90200.0,7.9916,7.9916,7.9841,7.9841,90200.0
2010-02-09 14:20:00,10.68,10.7,10.68,10.7,205800.0,7.9841,7.9991,7.9841,7.9991,205800.0
2010-02-09 14:30:00,10.69,10.7,10.68,10.68,187600.0,7.9916,7.9991,7.9841,7.9841,187600.0
2010-02-09 14:40:00,10.68,10.7,10.67,10.69,203200.0,7.9841,7.9991,7.9767,7.9916,203200.0
2010-02-09 14:50:00,10.69,10.7,10.68,10.68,142200.0,7.9916,7.9991,7.9841,7.9841,142200.0
2010-02-09 15:00:00,10.68,10.7,10.68,10.68,190400.0,7.9841,7.9991,7.9841,7.9841,190400.0
2010-02-09 15:10:00,10.68,10.69,10.68,10.68,189600.0,7.9841,7.9916,7.9841,7.9841,189600.0
2010-02-09 15:20:00,10.68,10.7,10.68,10.7,138600.0,7.9841,7.9991,7.9841,7.9991,138600.0
2010-02-09 15:30:00,10.7,10.7,10.7,10.7,122200.0,7.9991,7.9991,7.9991,7.9991,122200.0
2010-02-09 15:40:00,10.7,10.71,10.69,10.7,363000.0,7.9991,8.0066,7.9916,7.9991,363000.0
2010-02-09 15:50:00,10.69,10.7,10.67,10.68,874600.0,7.9916,7.9991,7.9767,7.9841,874600.0
2010-02-10 09:30:00,10.64,10.7,10.62,10.67,427800.0,7.9898,8.0349,7.9748,8.0124,427800.0
2010-02-10 09:40:00,10.67,10.69,10.63,10.68,652800.0,8.0124,8.0274,7.9823,8.0199,652800.0
2010-02-10 09:50:00,10.69,10.69,10.65,10.66,242200.0,8.0274,8.0274,7.9973,8.0048,242200.0
2010-02-10 10:00:00,10.66,10.67,10.62,10.64,248000.0,8.0048,8.0124,7.9748,7.9898,248000.0
2010-02-10 10:10:00,10.64,10.65,10.61,10.61,297600.0,7.9898,7.9973,7.9673,7.9673,297600.0
2010-02-10 10:20:00,10.61,10.62,10.59,10.61,179000.0,7.9673,7.9748,7.9523,7.9673,179000.0
2010-02-10 10:30:00,10.6,10.64,10.6,10.63,169600.0,7.9598,7.9898,7.9598,7.9823,169600.0
2010-02-10 10:40:00,10.63,10.65,10.63,10.63,117200.0,7.9823,7.9973,7.9823,7.9823,117200.0
2010-02-10 10:50:00,10.63,10.65,10.63,10.63,227800.0,7.9823,7.9973,7.9823,7.9823,227800.0
2010-02-10 11:00:00,10.63,10.63,10.6,10.61,113400.0,7.9823,7.9823,7.9598,7.9673,113400.0
2010-02-10 11:10:00,10.61,10.61,10.6,10.61,79600.0,7.9673,7.9673,7.9598,7.9673,79600.0
2010-02-10 11:20:00,10.6,10.63,10.6,10.63,279400.0,7.9598,7.9823,7.9598,7.9823,279400.0
2010-02-10 11:30:00,10.63,10.63,10.62,10.62,178200.0,7.9823,7.9823,7.9748,7.9748,178200.0
2010-02-10 11:40:00,10.62,10.64,10.62,10.63,268800.0,7.9748,7.9898,7.9748,7.9823,268800.0
2010-02-10 11:50:00,10.63,10.63,10.61,10.61,242000.0,7.9823,7.9823,7.9673,7.9673,242000.0
2010-02-10 12:00:00,10.61,10.62,10.61,10.62,99600.0,7.9673,7.9748,7.9673,7.9748,99600.0
2010-02-10 12:10:00,10.62,10.62,10.61,10.62,31000.0,7.9748,7.9748,7.9673,7.9748,31000.0
2010-02-10 12:20:00,10.61,10.62,10.6,10.61,231000.0,7.9673,7.9748,7.9598,7.9673,231000.0
2010-02-10 12:30:00,10.61,10.62,10.61,10.61,131400.0,7.9673,7.9748,7.9673,7.9673,131400.0
2010-02-10 12:40:00,10.62,10.63,10.61,10.63,167400.0,7.9748,7.9823,7.9673,7.9823,167400.0
2010-02-10 12:50:00,10.63,10.63,10.63,10.63,35400.0,7.9823,7.9823,7.9823,7.9823,35400.0
2010-02-10 13:00:00,10.63,10.64,10.63,10.63,160600.0,7.9823,7.9898,7.9823,7.9823,160600.0
2010-02-10 13:10:00,10.64,10.65,10.63,10.64,165400.0,7.9898,7.9973,7.9823,7.9898,165400.0
2010-02-10 13:20:00,10.64,10.65,10.64,10.65,38600.0,7.9898,7.9973,7.9898,7.9973,38600.0
2010-02-10 13:30:00,10.65,10.65,10.63,10.63,161800.0,7.9973,7.9973,7.9823,7.9823,161800.0
2010-02-10 13:40:00,10.63,10.64,10.61,10.62,563000.0,7.9823,7.9898,7.9673,7.9748,563000.0
2010-02-10 13:50:00,10.62,10.63,10.62,10.63,77600.0,7.9748,7.9823,7.9748,7.9823,77600.0
2010-02-10 14:00:00,10.63,10.65,10.63,10.63,239400.0,7.9823,7.9973,7.9823,7.9823,239400.0
2010-02-10 14:10:00,10.63,10.63,10.62,10.62,96400.0,7.9823,7.9823,7.9748,7.9748,96400.0
2010-02-10 14:20:00,10.62,10.62,10.61,10.61,299600.0,7.9748,7.9748,7.9673,7.9673,299600.0
2010-02-10 14:30:00,10.61,10.62,10.61,10.62,99800.0,7.9673,7.9748,7.9673,7.9748,99800.0
2010-02-10 14:40:00,10.62,10.62,10.61,10.62,48800.0,7.9748,7.9748,7.9673,7.9748,48800.0
2010-02-10 14:50:00,10.62,10.63,10.6,10.63,296400.0,7.9748,7.9823,7.9598,7.9823,296400.0
2010-02-10 15:00:00,10.63,10.65,10.62,10.65,403600.0,7.9823,7.9973,7.9748,7.9973,403600.0
2010-02-10 15:10:00,10.65,10.65,10.65,10.65,249800.0,7.9973,7.9973,7.9973,7.9973,249800.0
2010-02-10 15:20:00,10.65,10.66,10.65,10.66,199200.0,7.9973,8.0048,7.9973,8.0048,199200.0
2010-02-10 15:30:00,10.66,10.66,10.63,10.63,259000.0,8.0048,8.0048,7.9823,7.9823,259000.0
2010-02-10 15:40:00,10.63,10.63,10.61,10.61,300800.0,7.9823,7.9823,7.9673,7.9673,300800.0
2010-02-10 15:50:00,10.61,10.63,10.61,10.62,867200.0,7.9673,7.9823,7.9673,7.9748,867200.0
2010-02-11 09:30:00,10.58,10.63,10.58,10.63,349000.0,7.9448,7.9823,7.9448,7.9823,349000.0
2010-02-11 09:40:00,10.62,10.68,10.61,10.65,629600.0,7.9748,8.0199,7.9673,7.9973,629600.0
2010-02-11 09:50:00,10.65,10.68,10.63,10.67,975600.0,7.9973,8.0199,7.9823,8.0124,975600.0
2010-02-11 10:00:00,10.67,10.67,10.64,10.65,594800.0,8.0124,8.0124,7.9898,7.9973,594800.0
2010-02-11 10:10:00,10.64,10.68,10.63,10.64,190400.0,7.9898,8.0199,7.9823,7.9898,190400.0
2010-02-11 10:20:00,10.65,10.65,10.62,10.63,206400.0,7.9973,7.9973,7.9748,7.9823,206400.0
2010-02-11 10:30:00,10.63,10.63,10.56,10.58,432400.0,7.9823,7.9823,7.9298,7.9448,432400.0
2010-02-11 10:40:00,10.58,10.58,10.57,10.58,291000.0,7.9448,7.9448,7.9373,7.9448,291000.0
2010-02-11 10:50:00,10.58,10.58,10.56,10.56,198600.0,7.9448,7.9448,7.9298,7.9298,198600.0
2010-02-11 11:00:00,10.57,10.59,10.57,10.59,127000.0,7.9373,7.9523,7.9373,7.9523,127000.0
2010-02-11 11:10:00,10.59,10.62,10.59,10.6,155800.0,7.9523,7.9748,7.9523,7.9598,155800.0
2010-02-11 11:20:00,10.6,10.63,10.6,10.62,202000.0,7.9598,7.9823,7.9598,7.9748,202000.0
2010-02-11 11:30:00,10.62,10.62,10.61,10.61,100600.0,7.9748,7.9748,7.9673,7.9673,100600.0
2010-02-11 11:40:00,10.61,10.63,10.6,10.63,310400.0,7.9673,7.9823,7.9598,7.9823,310400.0
2010-02-11 11:50:00,10.63,10.63,10.62,10.62,271000.0,7.9823,7.9823,7.9748,7.9748,271000.0
2010-02-11 12:00:00,10.62,10.64,10.62,10.64,105800.0,7.9748,7.9898,7.9748,7.9898,105800.0
2010-02-11 12:10:00,10.63,10.66,10.63,10.65,110000.0,7.9823,8.0048,7.9823,7.9973,110000.0
2010-02-11 12:20:00,10.65,10.65,10.63,10.65,236400.0,7.9973,7.9973,7.9823,7.9973,236400.0
2010-02-11 12:30:00,10.65,10.67,10.64,10.67,174400.0,7.9973,8.0124,7.9898,8.0124,174400.0
2010-02-11 12:40:00,10.67,10.67,10.66,10.66,77000.0,8.0124,8.0124,8.0048,8.0048,77000.0
2010-02-11 12:50:00,10.66,10.67,10.65,10.67,90600.0,8.0048,8.0124,7.9973,8.0124,90600.0
2010-02-11 13:00:00,10.67,10.67,10.66,10.66,63400.0,8.0124,8.0124,8.0048,8.0048,63400.0
2010-02-11 13:10:00,10.67,10.69,10.67,10.69,141800.0,8.0124,8.0274,8.0124,8.0274,141800.0
2010-02-11 13:20:00,10.68,10.7,10.68,10.69,95400.0,8.0199,8.0349,8.0199,8.0274,95400.0
2010-02-11 13:30:00,10.69,10.71,10.69,10.7,146600.0,8.0274,8.0424,8.0274,8.0349,146600.0
2010-02-11 13:40:00,10.7,10.7,10.67,10.68,152200.0,8.0349,8.0349,8.0124,8.0199,152200.0
2010-02-11 13:50:00,10.68,10.68,10.66,10.67,226600.0,8.0199,8.0199,8.0048,8.0124,226600.0
2010-02-11 14:00:00,10.67,10.69,10.67,10.69,151400.0,8.0124,8.0274,8.0124,8.0274,151400.0
2010-02-11 14:10:00,10.69,10.72,10.68,10.72,116000.0,8.0274,8.0499,8.0199,8.0499,116000.0
2010-02-11 14:20:00,10.72,10.72,10.72,10.72,310400.0,8.0499,8.0499,8.0499,8.0499,310400.0
2010-02-11 14:30:00,10.72,10.72,10.71,10.71,146200.0,8.0499,8.0499,8.0424,8.0424,146200.0
2010-02-11 14:40:00,10.71,10.72,10.71,10.71,137200.0,8.0424,8.0499,8.0424,8.0424,137200.0
2010-02-11 14:50:00,10.71,10.72,10.69,10.71,222400.0,8.0424,8.0499,8.0274,8.0424,222400.0
2010-02-11 15:00:00,10.71,10.72,10.71,10.72,118800.0,8.0424,8.0499,8.0424,8.0499,118800.0
2010-02-11 15:10:00,10.72,10.74,10.72,10.74,227000.0,8.0499,8.0649,8.0499,8.0649,227000.0
2010-02-11 15:20:00,10.74,10.75,10.74,10.74,261600.0,8.0649,8.0724,8.0649,8.0649,261600.0
2010-02-11 15:30:00,10.74,10.74,10.7,10.7,1002000.0,8.0649,8.0649,8.0349,8.0349,1002000.0
2010-02-11 15:40:00,10.7,10.72,10.69,10.7,514200.0,8.0349,8.0499,8.0274,8.0349,514200.0
2010-02-11 15:50:00,10.7,10.72,10.7,10.71,550000.0,8.0349,8.0499,8.0349,8.0424,550000.0
2010-02-12 09:30:00,10.67,10.71,10.65,10.67,383600.0,8.0124,8.0424,7.9973,8.0124,383600.0
2010-02-12 09:40:00,10.66,10.67,10.63,10.67,349400.0,8.0048,8.0124,7.9823,8.0124,349400.0
2010-02-12 09:50:00,10.67,10.71,10.64,10.7,455000.0,8.0124,8.0424,7.9898,8.0349,455000.0
2010-02-12 10:00:00,10.71,10.71,10.67,10.69,402800.0,8.0424,8.0424,8.0124,8.0274,402800.0
2010-02-12 10:10:00,10.69,10.69,10.65,10.65,307000.0,8.0274,8.0274,7.9973,7.9973,307000.0
2010-02-12 10:20:00,10.65,10.68,10.65,10.68,317600.0,7.9973,8.0199,7.9973,8.0199,317600.0
2010-02-12 10:30:00,10.68,10.69,10.66,10.66,185400.0,8.0199,8.0274,8.0048,8.0048,185400.0
2010-02-12 10:40:00,10.66,10.66,10.65,10.65,192000.0,8.0048,8.0048,7.9973,7.9973,192000.0
2010-02-12 10:50:00,10.66,10.67,10.65,10.65,142200.0,8.0048,8.0124,7.9973,7.9973,142200.0
2010-02-12 11:00:00,10.65,10.67,10.63,10.67,137000.0,7.9973,8.0124,7.9823,8.0124,137000.0
2010-02-12 11:10:00,10.67,10.69,10.67,10.68,110200.0,8.0124,8.0274,8.0124,8.0199,110200.0
2010-02-12 11:20:00,10.68,10.68,10.67,10.67,58400.0,8.0199,8.0199,8.0124,8.0124,58400.0
2010-02-12 11:30:00,10.67,10.67,10.65,10.66,75400.0,8.0124,8.0124,7.9973,8.0048,75400.0
2010-02-12 11:40:00,10.66,10.67,10.65,10.66,37200.0,8.0048,8.0124,7.9973,8.0048,37200.0
2010-02-12 11:50:00,10.66,10.67,10.65,10.66,175200.0,8.0048,8.0124,7.9973,8.0048,175200.0
2010-02-12 12:00:00,10.65,10.68,10.65,10.68,178000.0,7.9973,8.0199,7.9973,8.0199,178000.0
2010-02-12 12:10:00,10.68,10.72,10.67,10.71,152800.0,8.0199,8.0499,8.0124,8.0424,152800.0
2010-02-12 12:20:00,10.71,10.72,10.71,10.72,79000.0,8.0424,8.0499,8.0424,8.0499,79000.0
2010-02-12 12:30:00,10.72,10.74,10.71,10.71,163000.0,8.0499,8.0649,8.0424,8.0424,163000.0
2010-02-12 12:40:00,10.71,10.72,10.7,10.72,132800.0,8.0424,8.0499,8.0349,8.0499,132800.0
2010-02-12 12:50:00,10.72,10.72,10.7,10.7,52400.0,8.0499,8.0499,8.0349,8.0349,52400.0
2010-02-12 13:00:00,10.71,10.71,10.69,10.69,35800.0,8.0424,8.0424,8.0274,8.0274,35800.0
2010-02-12 13:10:00,10.69,10.7,10.63,10.65,255000.0,8.0274,8.0349,7.9823,7.9973,255000.0
2010-02-12 13:20:00,10.65,10.66,10.63,10.65,170000.0,7.9973,8.0048,7.9823,7.9973,170000.0
2010-02-12 13:30:00,10.65,10.67,10.63,10.65,166400.0,7.9973,8.0124,7.9823,7.9973,166400.0
2010-02-12 13:40:00,10.65,10.67,10.65,10.67,102600.0,7.9973,8.0124,7.9973,8.0124,102600.0
2010-02-12 13:50:00,10.67,10.68,10.67,10.68,107000.0,8.0124,8.0199,8.0124,8.0199,107000.0
2010-02-12 14:00:00,10.68,10.69,10.67,10.69,106600.0,8.0199,8.0274,8.0124,8.0274,106600.0
2010-02-12 14:10:00,10.69,10.72,10.69,10.72,162000.0,8.0274,8.0499,8.0274,8.0499,162000.0
2010-02-12 14:20:00,10.72,10.73,10.7,10.71,208400.0,8.0499,8.0574,8.0349,8.0424,208400.0
2010-02-12 14:30:00,10.71,10.72,10.7,10.71,136600.0,8.0424,8.0499,8.0349,8.0424,136600.0
2010-02-12 14:40:00,10.7,10.71,10.69,10.7,75400.0,8.0349,8.0424,8.0274,8.0349,75400.0
2010-02-12 14:50:00,10.7,10.7,10.67,10.67,212800.0,8.0349,8.0349,8.0124,8.0124,212800.0
2010-02-12 15:00:00,10.67,10.69,10.65,10.69,179600.0,8.0124,8.0274,7.9973,8.0274,179600.0
2010-02-12 15:10:00,10.68,10.69,10.65,10.66,155400.0,8.0199,8.0274,7.9973,8.0048,155400.0
2010-02-12 15:20:00,10.66,10.67,10.65,10.66,157200.0,8.0048,8.0124,7.9973,8.0048,157200.0
2010-02-12 15:30:00,10.66,10.67,10.65,10.66,202000.0,8.0048,8.0124,7.9973,8.0048,202000.0
2010-02-12 15:40:00,10.66,10.68,10.65,10.67,244400.0,8.0048,8.0199,7.9973,8.0124,244400.0
2010-02-12 15:50:00,10.67,10.69,10.67,10.69,819000.0,8.0124,8.0274,8.0124,8.0274,819000.0
2010-02-16 09:30:00,10.74,10.76,10.7,10.74,298000.0,8.0649,8.0799,8.0349,8.0649,298000.0
2010-02-16 09:40:00,10.73,10.74,10.68,10.69,299000.0,8.0574,8.0649,8.0199,8.0274,299000.0
2010-02-16 09:50:00,10.69,10.72,10.69,10.71,155600.0,8.0274,8.0499,8.0274,8.0424,155600.0
2010-02-16 10:00:00,10.71,10.72,10.67,10.68,216800.0,8.0424,8.0499,8.0124,8.0199,216800.0
2010-02-16 10:10:00,10.68,10.73,10.68,10.72,136000.0,8.0199,8.0574,8.0199,8.0499,136000.0
2010-02-16 10:20:00,10.72,10.73,10.7,10.7,179800.0,8.0499,8.0574,8.0349,8.0349,179800.0
2010-02-16 10:30:00,10.7,10.74,10.7,10.72,246200.0,8.0349,8.0649,8.0349,8.0499,246200.0
2010-02-16 10:40:00,10.72,10.74,10.72,10.72,108000.0,8.0499,8.0649,8.0499,8.0499,108000.0
2010-02-16 10:50:00,10.72,10.72,10.7,10.72,160400.0,8.0499,8.0499,8.0349,8.0499,160400.0
2010-02-16 11:00:00,10.72,10.72,10.7,10.71,180400.0,8.0499,8.0499,8.0349,8.0424,180400.0
2010-02-16 11:10:00,10.71,10.72,10.7,10.72,139400.0,8.0424,8.0499,8.0349,8.0499,139400.0
2010-02-16 11:20:00,10.72,10.72,10.71,10.72,68000.0,8.0499,8.0499,8.0424,8.0499,68000.0
2010-02-16 11:30:00,10.72,10.72,10.71,10.71,141400.0,8.0499,8.0499,8.0424,8.0424,141400.0
2010-02-16 11:40:00,10.71,10.74,10.71,10.72,345400.0,8.0424,8.0649,8.0424,8.0499,345400.0
2010-02-16 11:50:00,10.72,10.74,10.71,10.74,369000.0,8.0499,8.0649,8.0424,8.0649,369000.0
2010-02-16 12:00:00,10.74,10.74,10.72,10.74,225200.0,8.0649,8.0649,8.0499,8.0649,225200.0
2010-02-16 12:10:00,10.74,10.74,10.74,10.74,61000.0,8.0649,8.0649,8.0649,8.0649,61000.0
2010-02-16 12:20:00,10.74,10.74,10.74,10.74,125600.0,8.0649,8.0649,8.0649,8.0649,125600.0
2010-02-16 12:30:00,10.74,10.74,10.74,10.74,20800.0,8.0649,8.0649,8.0649,8.0649,20800.0
2010-02-16 12:40:00,10.74,10.74,10.72,10.72,124200.0,8.0649,8.0649,8.0499,8.0499,124200.0
2010-02-16 12:50:00,10.72,10.73,10.71,10.72,119200.0,8.0499,8.0574,8.0424,8.0499,119200.0
2010-02-16 13:00:00,10.72,10.73,10.71,10.72,129600.0,8.0499,8.0574,8.0424,8.0499,129600.0
2010-02-16 13:10:00,10.72,10.74,10.72,10.73,154600.0,8.0499,8.0649,8.0499,8.0574,154600.0
2010-02-16 13:20:00,10.73,10.74,10.72,10.72,73000.0,8.0574,8.0649,8.0499,8.0499,73000.0
2010-02-16 13:30:00,10.72,10.75,10.72,10.74,250600.0,8.0499,8.0724,8.0499,8.0649,250600.0
2010-02-16 13:40:00,10.73,10.74,10.72,10.74,102400.0,8.0574,8.0649,8.0499,8.0649,102400.0
2010-02-16 13:50:00,10.74,10.74,10.74,10.74,54400.0,8.0649,8.0649,8.0649,8.0649,54400.0
2010-02-16 14:00:00,10.74,10.75,10.74,10.74,118200.0,8.0649,8.0724,8.0649,8.0649,118200.0
2010-02-16 14:10:00,10.74,10.75,10.74,10.75,112400.0,8.0649,8.0724,8.0649,8.0724,112400.0
2010-02-16 14:20:00,10.75,10.78,10.74,10.78,122000.0,8.0724,8.095,8.0649,8.095,122000.0
2010-02-16 14:30:00,10.78,10.79,10.77,10.78,347800.0,8.095,8.1025,8.0874,8.095,347800.0
2010-02-16 14:40:00,10.77,10.78,10.77,10.77,155400.0,8.0874,8.095,8.0874,8.0874,155400.0
2010-02-16 14:50:00,10.77,10.78,10.77,10.77,160600.0,8.0874,8.095,8.0874,8.0874,160600.0
2010-02-16 15:00:00,10.77,10.77,10.77,10.77,75400.0,8.0874,8.0874,8.0874,8.0874,75400.0
2010-02-16 15:10:00,10.77,10.77,10.77,10.77,85000.0,8.0874,8.0874,8.0874,8.0874,85000.0
2010-02-16 15:20:00,10.77,10.77,10.76,10.77,227600.0,8.0874,8.0874,8.0799,8.0874,227600.0
2010-02-16 15:30:00,10.77,10.79,10.77,10.79,202600.0,8.0874,8.1025,8.0874,8.1025,202600.0
2010-02-16 15:40:00,10.79,10.8,10.79,10.8,372200.0,8.1025,8.11,8.1025,8.11,372200.0
2010-02-16 15:50:00,10.8,10.81,10.78,10.8,1244200.0,8.11,8.1175,8.095,8.11,1244200.0
2010-02-17 09:30:00,10.86,10.98,10.81,10.97,1013000.0,8.155,8.2451,8.1175,8.2376,1013000.0
2010-02-17 09:40:00,10.97,10.97,10.9,10.92,408800.0,8.2376,8.2376,8.1851,8.2001,408800.0
2010-02-17 09:50:00,10.93,10.93,10.87,10.87,672400.0,8.2076,8.2076,8.1625,8.1625,672400.0
2010-02-17 10:00:00,10.87,10.9,10.84,10.9,619800.0,8.1625,8.1851,8.14,8.1851,619800.0
2010-02-17 10:10:00,10.9,10.9,10.86,10.87,326000.0,8.1851,8.1851,8.155,8.1625,326000.0
2010-02-17 10:20:00,10.86,10.88,10.85,10.88,604600.0,8.155,8.17,8.1475,8.17,604600.0
2010-02-17 10:30:00,10.88,10.93,10.88,10.92,531400.0,8.17,8.2076,8.17,8.2001,531400.0
2010-02-17 10:40:00,10.91,10.92,10.88,10.91,1019200.0,8.1926,8.2001,8.17,8.1926,1019200.0
2010-02-17 10:50:00,10.9,10.93,10.9,10.92,508800.0,8.1851,8.2076,8.1851,8.2001,508800.0
2010-02-17 11:00:00,10.92,10.92,10.9,10.91,343400.0,8.2001,8.2001,8.1851,8.1926,343400.0
2010-02-17 11:10:00,10.9,10.91,10.89,10.9,208600.0,8.1851,8.1926,8.1776,8.1851,208600.0
2010-02-17 11:20:00,10.9,10.93,10.9,10.92,306600.0,8.1851,8.2076,8.1851,8.2001,306600.0
2010-02-17 11:30:00,10.92,10.93,10.92,10.93,140400.0,8.2001,8.2076,8.2001,8.2076,140400.0
2010-02-17 11:40:00,10.93,10.94,10.92,10.92,378400.0,8.2076,8.2151,8.2001,8.2001,378400.0
2010-02-17 11:50:00,10.93,10.93,10.92,10.92,330200.0,8.2076,8.2076,8.2001,8.2001,330200.0
2010-02-17 12:00:00,10.92,10.93,10.9,10.9,177600.0,8.2001,8.2076,8.1851,8.1851,177600.0
2010-02-17 12:10:00,10.9,10.91,10.9,10.91,181400.0,8.1851,8.1926,8.1851,8.1926,181400.0
2010-02-17 12:20:00,10.91,10.93,10.9,10.92,63600.0,8.1926,8.2076,8.1851,8.2001,63600.0
2010-02-17 12:30:00,10.93,10.93,10.92,10.92,54400.0,8.2076,8.2076,8.2001,8.2001,54400.0
2010-02-17 12:40:00,10.92,10.93,10.9,10.9,290200.0,8.2001,8.2076,8.1851,8.1851,290200.0
2010-02-17 12:50:00,10.9,10.9,10.88,10.88,146600.0,8.1851,8.1851,8.17,8.17,146600.0
2010-02-17 13:00:00,10.88,10.9,10.88,10.88,736400.0,8.17,8.1851,8.17,8.17,736400.0
2010-02-17 13:10:00,10.88,10.88,10.88,10.88,70800.0,8.17,8.17,8.17,8.17,70800.0
2010-02-17 13:20:00,10.88,10.88,10.88,10.88,53800.0,8.17,8.17,8.17,8.17,53800.0
2010-02-17 13:30:00,10.88,10.88,10.87,10.88,146400.0,8.17,8.17,8.1625,8.17,146400.0
2010-02-17 13:40:00,10.88,10.88,10.88,10.88,78400.0,8.17,8.17,8.17,8.17,78400.0
2010-02-17 13:50:00,10.88,10.89,10.88,10.88,109400.0,8.17,8.1776,8.17,8.17,109400.0
2010-02-17 14:00:00,10.88,10.88,10.87,10.88,277200.0,8.17,8.17,8.1625,8.17,277200.0
2010-02-17 14:10:00,10.88,10.88,10.86,10.86,284600.0,8.17,8.17,8.155,8.155,284600.0
2010-02-17 14:20:00,10.86,10.87,10.85,10.86,130800.0,8.155,8.1625,8.1475,8.155,130800.0
2010-02-17 14:30:00,10.86,10.87,10.85,10.85,238200.0,8.155,8.1625,8.1475,8.1475,238200.0
2010-02-17 14:40:00,10.85,10.86,10.85,10.85,372800.0,8.1475,8.155,8.1475,8.1475,372800.0
2010-02-17 14:50:00,10.85,10.88,10.85,10.88,210600.0,8.1475,8.17,8.1475,8.17,210600.0
2010-02-17 15:00:00,10.88,10.88,10.87,10.88,378400.0,8.17,8.17,8.1625,8.17,378400.0
2010-02-17 15:10:00,10.88,10.88,10.88,10.88,214200.0,8.17,8.17,8.17,8.17,214200.0
2010-02-17 15:20:00,10.88,10.88,10.88,10.88,156000.0,8.17,8.17,8.17,8.17,156000.0
2010-02-17 15:30:00,10.88,10.88,10.88,10.88,214600.0,8.17,8.17,8.17,8.17,214600.0
2010-02-17 15:40:00,10.88,10.88,10.86,10.87,342200.0,8.17,8.17,8.155,8.1625,342200.0
2010-02-17 15:50:00,10.87,10.87,10.85,10.86,684800.0,8.1625,8.1625,8.1475,8.155,684800.0
2010-02-18 09:30:00,10.81,10.9,10.78,10.88,672200.0,8.1175,8.1851,8.095,8.17,672200.0
2010-02-18 09:40:00,10.88,10.91,10.86,10.9,298600.0,8.17,8.1926,8.155,8.1851,298600.0
2010-02-18 09:50:00,10.9,10.94,10.9,10.94,130600.0,8.1851,8.2151,8.1851,8.2151,130600.0
2010-02-18 10:00:00,10.93,10.97,10.93,10.96,316000.0,8.2076,8.2376,8.2076,8.2301,316000.0
2010-02-18 10:10:00,10.96,10.99,10.95,10.99,498000.0,8.2301,8.2526,8.2226,8.2526,498000.0
2010-02-18 10:20:00,10.99,11.0,10.97,10.98,439000.0,8.2526,8.2602,8.2376,8.2451,439000.0
2010-02-18 10:30:00,10.98,11.0,10.96,10.99,677600.0,8.2451,8.2602,8.2301,8.2526,677600.0
2010-02-18 10:40:00,10.99,11.01,10.99,11.0,527800.0,8.2526,8.2677,8.2526,8.2602,527800.0
2010-02-18 10:50:00,11.0,11.0,10.98,10.98,202800.0,8.2602,8.2602,8.2451,8.2451,202800.0
2010-02-18 11:00:00,10.97,10.98,10.96,10.96,127400.0,8.2376,8.2451,8.2301,8.2301,127400.0
2010-02-18 11:10:00,10.96,10.96,10.95,10.95,68200.0,8.2301,8.2301,8.2226,8.2226,68200.0
2010-02-18 11:20:00,10.96,10.97,10.95,10.96,212800.0,8.2301,8.2376,8.2226,8.2301,212800.0
2010-02-18 11:30:00,10.96,10.97,10.95,10.96,73000.0,8.2301,8.2376,8.2226,8.2301,73000.0
2010-02-18 11:40:00,10.96,10.97,10.96,10.97,190800.0,8.2301,8.2376,8.2301,8.2376,190800.0
2010-02-18 11:50:00,10.96,10.97,10.96,10.96,187200.0,8.2301,8.2376,8.2301,8.2301,187200.0
2010-02-18 12:00:00,10.96,10.96,10.95,10.95,61400.0,8.2301,8.2301,8.2226,8.2226,61400.0
2010-02-18 12:10:00,10.95,10.95,10.94,10.95,221000.0,8.2226,8.2226,8.2151,8.2226,221000.0
2010-02-18 12:20:00,10.95,10.95,10.93,10.93,312800.0,8.2226,8.2226,8.2076,8.2076,312800.0
2010-02-18 12:30:00,10.94,10.94,10.93,10.93,68600.0,8.2151,8.2151,8.2076,8.2076,68600.0
2010-02-18 12:40:00,10.93,10.94,10.93,10.94,105600.0,8.2076,8.2151,8.2076,8.2151,105600.0
2010-02-18 12:50:00,10.94,10.96,10.94,10.96,120800.0,8.2151,8.2301,8.2151,8.2301,120800.0
2010-02-18 13:00:00,10.96,10.96,10.95,10.96,58400.0,8.2301,8.2301,8.2226,8.2301,58400.0
2010-02-18 13:10:00,10.96,10.96,10.96,10.96,34400.0,8.2301,8.2301,8.2301,8.2301,34400.0
2010-02-18 13:20:00,10.96,10.97,10.96,10.97,53400.0,8.2301,8.2376,8.2301,8.2376,53400.0
2010-02-18 13:30:00,10.96,10.97,10.96,10.97,123200.0,8.2301,8.2376,8.2301,8.2376,123200.0
2010-02-18 13:40:00,10.97,10.97,10.97,10.97,62800.0,8.2376,8.2376,8.2376,8.2376,62800.0
2010-02-18 13:50:00,10.97,10.97,10.97,10.97,30600.0,8.2376,8.2376,8.2376,8.2376,30600.0
2010-02-18 14:00:00,10.97,10.97,10.97,10.97,129600.0,8.2376,8.2376,8.2376,8.2376,129600.0
2010-02-18 14:10:00,10.97,11.0,10.97,11.0,280400.0,8.2376,8.2602,8.2376,8.2602,280400.0
2010-02-18 14:20:00,10.99,11.02,10.99,11.02,319600.0,8.2526,8.2752,8.2526,8.2752,319600.0
2010-02-18 14:30:00,11.02,11.02,11.0,11.0,245400.0,8.2752,8.2752,8.2602,8.2602,245400.0
2010-02-18 14:40:00,11.0,11.01,10.99,11.01,245400.0,8.2602,8.2677,8.2526,8.2677,245400.0
2010-02-18 14:50:00,11.01,11.02,10.99,11.02,264400.0,8.2677,8.2752,8.2526,8.2752,264400.0
2010-02-18 15:00:00,11.02,11.02,10.99,11.01,373000.0,8.2752,8.2752,8.2526,8.2677,373000.0
2010-02-18 15:10:00,11.01,11.02,11.01,11.01,140000.0,8.2677,8.2752,8.2677,8.2677,140000.0
2010-02-18 15:20:00,11.02,11.02,11.01,11.01,179000.0,8.2752,8.2752,8.2677,8.2677,179000.0
2010-02-18 15:30:00,11.01,11.01,10.99,11.01,508600.0,8.2677,8.2677,8.2526,8.2677,508600.0
2010-02-18 15:40:00,11.01,11.03,11.01,11.02,615200.0,8.2677,8.2827,8.2677,8.2752,615200.0
2010-02-18 15:50:00,11.02,11.02,10.99,11.01,1435000.0,8.2752,8.2752,8.2526,8.2677,1435000.0
2010-02-19 09:30:00,10.99,11.04,10.94,11.03,1392800.0,8.2526,8.2902,8.2151,8.2827,1392800.0
2010-02-19 09:40:00,11.03,11.03,10.98,10.99,494600.0,8.2827,8.2827,8.2451,8.2526,494600.0
2010-02-19 09:50:00,10.99,11.0,10.97,10.97,228600.0,8.2526,8.2602,8.2376,8.2376,228600.0
2010-02-19 10:00:00,10.97,11.01,10.97,11.01,269200.0,8.2376,8.2677,8.2376,8.2677,269200.0
2010-02-19 10:10:00,11.01,11.02,10.99,10.99,196600.0,8.2677,8.2752,8.2526,8.2526,196600.0
2010-02-19 10:20:00,10.99,11.0,10.98,10.99,260200.0,8.2526,8.2602,8.2451,8.2526,260200.0
2010-02-19 10:30:00,10.98,10.99,10.97,10.98,149200.0,8.2451,8.2526,8.2376,8.2451,149200.0
2010-02-19 10:40:00,10.99,11.01,10.98,11.0,203400.0,8.2526,8.2677,8.2451,8.2602,203400.0
2010-02-19 10:50:00,10.99,11.01,10.99,11.0,89600.0,8.2526,8.2677,8.2526,8.2602,89600.0
2010-02-19 11:00:00,11.0,11.04,11.0,11.04,157400.0,8.2602,8.2902,8.2602,8.2902,157400.0
2010-02-19 11:10:00,11.05,11.07,11.04,11.05,362200.0,8.2977,8.3127,8.2902,8.2977,362200.0
2010-02-19 11:20:00,11.05,11.08,11.03,11.04,414400.0,8.2977,8.3202,8.2827,8.2902,414400.0
2010-02-19 11:30:00,11.04,11.05,11.0,11.03,789800.0,8.2902,8.2977,8.2602,8.2827,789800.0
2010-02-19 11:40:00,11.03,11.05,11.02,11.03,735800.0,8.2827,8.2977,8.2752,8.2827,735800.0
2010-02-19 11:50:00,11.02,11.05,11.02,11.05,312000.0,8.2752,8.2977,8.2752,8.2977,312000.0
2010-02-19 12:00:00,11.05,11.06,11.04,11.05,310200.0,8.2977,8.3052,8.2902,8.2977,310200.0
2010-02-19 12:10:00,11.05,11.06,11.05,11.06,72400.0,8.2977,8.3052,8.2977,8.3052,72400.0
2010-02-19 12:20:00,11.06,11.06,11.05,11.05,98400.0,8.3052,8.3052,8.2977,8.2977,98400.0
2010-02-19 12:30:00,11.06,11.06,11.04,11.04,173600.0,8.3052,8.3052,8.2902,8.2902,173600.0
2010-02-19 12:40:00,11.04,11.05,11.04,11.04,71000.0,8.2902,8.2977,8.2902,8.2902,71000.0
2010-02-19 12:50:00,11.04,11.05,11.04,11.05,71400.0,8.2902,8.2977,8.2902,8.2977,71400.0
2010-02-19 13:00:00,11.05,11.05,11.04,11.05,47400.0,8.2977,8.2977,8.2902,8.2977,47400.0
2010-02-19 13:10:00,11.05,11.05,11.04,11.05,52000.0,8.2977,8.2977,8.2902,8.2977,52000.0
2010-02-19 13:20:00,11.05,11.05,11.05,11.05,27800.0,8.2977,8.2977,8.2977,8.2977,27800.0
2010-02-19 13:30:00,11.05,11.05,11.05,11.05,53000.0,8.2977,8.2977,8.2977,8.2977,53000.0
2010-02-19 13:40:00,11.05,11.05,11.05,11.05,39200.0,8.2977,8.2977,8.2977,8.2977,39200.0
2010-02-19 13:50:00,11.05,11.05,11.05,11.05,80000.0,8.2977,8.2977,8.2977,8.2977,80000.0
2010-02-19 14:00:00,11.05,11.05,11.04,11.05,154600.0,8.2977,8.2977,8.2902,8.2977,154600.0
2010-02-19 14:10:00,11.05,11.05,11.04,11.05,70400.0,8.2977,8.2977,8.2902,8.2977,70400.0
2010-02-19 14:20:00,11.05,11.05,11.05,11.05,69600.0,8.2977,8.2977,8.2977,8.2977,69600.0
2010-02-19 14:30:00,11.05,11.06,11.05,11.05,72000.0,8.2977,8.3052,8.2977,8.2977,72000.0
2010-02-19 14:40:00,11.06,11.06,11.05,11.06,46400.0,8.3052,8.3052,8.2977,8.3052,46400.0
2010-02-19 14:50:00,11.06,11.06,11.05,11.06,65800.0,8.3052,8.3052,8.2977,8.3052,65800.0
2010-02-19 15:00:00,11.06,11.06,11.05,11.06,153200.0,8.3052,8.3052,8.2977,8.3052,153200.0
2010-02-19 15:10:00,11.06,11.06,11.04,11.05,151600.0,8.3052,8.3052,8.2902,8.2977,151600.0
2010-02-19 15:20:00,11.04,11.05,11.04,11.04,75200.0,8.2902,8.2977,8.2902,8.2902,75200.0
2010-02-19 15:30:00,11.04,11.05,11.04,11.05,299000.0,8.2902,8.2977,8.2902,8.2977,299000.0
2010-02-19 15:40:00,11.05,11.06,11.04,11.06,408600.0,8.2977,8.3052,8.2902,8.3052,408600.0
2010-02-19 15:50:00,11.06,11.06,11.05,11.05,643600.0,8.3052,8.3052,8.2977,8.2977,643600.0
2010-02-22 09:30:00,11.04,11.08,11.01,11.07,400000.0,8.2902,8.3202,8.2677,8.3127,400000.0
2010-02-22 09:40:00,11.06,11.07,11.02,11.05,344600.0,8.3052,8.3127,8.2752,8.2977,344600.0
2010-02-22 09:50:00,11.05,11.11,11.04,11.1,474800.0,8.2977,8.3428,8.2902,8.3352,474800.0
2010-02-22 10:00:00,11.1,11.13,11.06,11.1,768000.0,8.3352,8.3578,8.3052,8.3352,768000.0
2010-02-22 10:10:00,11.1,11.1,11.08,11.09,188400.0,8.3352,8.3352,8.3202,8.3277,188400.0
2010-02-22 10:20:00,11.09,11.1,11.09,11.1,200200.0,8.3277,8.3352,8.3277,8.3352,200200.0
2010-02-22 10:30:00,11.1,11.1,11.09,11.09,122600.0,8.3352,8.3352,8.3277,8.3277,122600.0
2010-02-22 10:40:00,11.09,11.09,11.08,11.08,112000.0,8.3277,8.3277,8.3202,8.3202,112000.0
2010-02-22 10:50:00,11.08,11.08,11.04,11.05,215400.0,8.3202,8.3202,8.2902,8.2977,215400.0
2010-02-22 11:00:00,11.05,11.06,11.04,11.04,405400.0,8.2977,8.3052,8.2902,8.2902,405400.0
2010-02-22 11:10:00,11.05,11.05,11.0,11.02,264400.0,8.2977,8.2977,8.2602,8.2752,264400.0
2010-02-22 11:20:00,11.02,11.03,11.0,11.01,138800.0,8.2752,8.2827,8.2602,8.2677,138800.0
2010-02-22 11:30:00,11.01,11.03,11.01,11.02,164600.0,8.2677,8.2827,8.2677,8.2752,164600.0
2010-02-22 11:40:00,11.03,11.04,11.02,11.04,69200.0,8.2827,8.2902,8.2752,8.2902,69200.0
2010-02-22 11:50:00,11.04,11.04,11.04,11.04,26800.0,8.2902,8.2902,8.2902,8.2902,26800.0
2010-02-22 12:00:00,11.04,11.05,11.04,11.05,120600.0,8.2902,8.2977,8.2902,8.2977,120600.0
2010-02-22 12:10:00,11.05,11.05,11.04,11.05,131000.0,8.2977,8.2977,8.2902,8.2977,131000.0
2010-02-22 12:20:00,11.05,11.05,11.04,11.04,55200.0,8.2977,8.2977,8.2902,8.2902,55200.0
2010-02-22 12:30:00,11.04,11.07,11.04,11.06,315600.0,8.2902,8.3127,8.2902,8.3052,315600.0
2010-02-22 12:40:00,11.06,11.07,11.05,11.05,360400.0,8.3052,8.3127,8.2977,8.2977,360400.0
2010-02-22 12:50:00,11.05,11.08,11.05,11.06,203600.0,8.2977,8.3202,8.2977,8.3052,203600.0
2010-02-22 13:00:00,11.06,11.08,11.06,11.06,278200.0,8.3052,8.3202,8.3052,8.3052,278200.0
2010-02-22 13:10:00,11.06,11.06,11.06,11.06,127400.0,8.3052,8.3052,8.3052,8.3052,127400.0
2010-02-22 13:20:00,11.06,11.08,11.06,11.08,68000.0,8.3052,8.3202,8.3052,8.3202,68000.0
2010-02-22 13:30:00,11.08,11.1,11.08,11.1,77600.0,8.3202,8.3352,8.3202,8.3352,77600.0
2010-02-22 13:40:00,11.1,11.13,11.09,11.13,253400.0,8.3352,8.3578,8.3277,8.3578,253400.0
2010-02-22 13:50:00,11.13,11.13,11.12,11.12,168800.0,8.3578,8.3578,8.3503,8.3503,168800.0
2010-02-22 14:00:00,11.12,11.13,11.1,11.1,161000.0,8.3503,8.3578,8.3352,8.3352,161000.0
2010-02-22 14:10:00,11.1,11.1,11.09,11.09,49000.0,8.3352,8.3352,8.3277,8.3277,49000.0
2010-02-22 14:20:00,11.09,11.11,11.09,11.09,129000.0,8.3277,8.3428,8.3277,8.3277,129000.0
2010-02-22 14:30:00,11.09,11.1,11.08,11.09,106000.0,8.3277,8.3352,8.3202,8.3277,106000.0
2010-02-22 14:40:00,11.09,11.09,11.08,11.09,163400.0,8.3277,8.3277,8.3202,8.3277,163400.0
2010-02-22 14:50:00,11.09,11.09,11.08,11.08,160600.0,8.3277,8.3277,8.3202,8.3202,160600.0
2010-02-22 15:00:00,11.09,11.09,11.07,11.08,210000.0,8.3277,8.3277,8.3127,8.3202,210000.0
2010-02-22 15:10:00,11.08,11.09,11.08,11.08,94400.0,8.3202,8.3277,8.3202,8.3202,94400.0
2010-02-22 15:20:00,11.09,11.09,11.08,11.08,145000.0,8.3277,8.3277,8.3202,8.3202,145000.0
2010-02-22 15:30:00,11.08,11.08,11.05,11.05,323200.0,8.3202,8.3202,8.2977,8.2977,323200.0
2010-02-22 15:40:00,11.05,11.06,11.03,11.05,569800.0,8.2977,8.3052,8.2827,8.2977,569800.0
2010-02-22 15:50:00,11.05,11.05,11.04,11.05,740000.0,8.2977,8.2977,8.2902,8.2977,740000.0
2010-02-23 09:30:00,11.02,11.06,10.97,10.99,354400.0,8.2752,8.3052,8.2376,8.2526,354400.0
2010-02-23 09:40:00,11.0,11.02,10.95,10.95,373200.0,8.2602,8.2752,8.2226,8.2226,373200.0
2010-02-23 09:50:00,10.95,10.95,10.88,10.9,1150000.0,8.2226,8.2226,8.17,8.1851,1150000.0
2010-02-23 10:00:00,10.9,10.9,10.81,10.85,800200.0,8.1851,8.1851,8.1175,8.1475,800200.0
2010-02-23 10:10:00,10.85,10.9,10.83,10.88,878000.0,8.1475,8.1851,8.1325,8.17,878000.0
2010-02-23 10:20:00,10.89,10.91,10.87,10.91,358200.0,8.1776,8.1926,8.1625,8.1926,358200.0
2010-02-23 10:30:00,10.9,10.91,10.88,10.89,260600.0,8.1851,8.1926,8.17,8.1776,260600.0
2010-02-23 10:40:00,10.88,10.9,10.88,10.88,276400.0,8.17,8.1851,8.17,8.17,276400.0
2010-02-23 10:50:00,10.89,10.89,10.87,10.88,180800.0,8.1776,8.1776,8.1625,8.17,180800.0
2010-02-23 11:00:00,10.88,10.9,10.88,10.89,104800.0,8.17,8.1851,8.17,8.1776,104800.0
2010-02-23 11:10:00,10.89,10.92,10.88,10.9,190800.0,8.1776,8.2001,8.17,8.1851,190800.0
2010-02-23 11:20:00,10.9,10.92,10.9,10.91,125400.0,8.1851,8.2001,8.1851,8.1926,125400.0
2010-02-23 11:30:00,10.9,10.93,10.9,10.93,139200.0,8.1851,8.2076,8.1851,8.2076,139200.0
2010-02-23 11:40:00,10.93,10.95,10.91,10.91,660200.0,8.2076,8.2226,8.1926,8.1926,660200.0
2010-02-23 11:50:00,10.92,10.92,10.88,10.88,251000.0,8.2001,8.2001,8.17,8.17,251000.0
2010-02-23 12:00:00,10.88,10.89,10.88,10.88,197600.0,8.17,8.1776,8.17,8.17,197600.0
2010-02-23 12:10:00,10.88,10.88,10.88,10.88,84400.0,8.17,8.17,8.17,8.17,84400.0
2010-02-23 12:20:00,10.88,10.91,10.88,10.91,329800.0,8.17,8.1926,8.17,8.1926,329800.0
2010-02-23 12:30:00,10.91,10.92,10.89,10.9,244400.0,8.1926,8.2001,8.1776,8.1851,244400.0
2010-02-23 12:40:00,10.9,10.9,10.88,10.88,101000.0,8.1851,8.1851,8.17,8.17,101000.0
2010-02-23 12:50:00,10.88,10.9,10.88,10.9,76400.0,8.17,8.1851,8.17,8.1851,76400.0
2010-02-23 13:00:00,10.9,10.92,10.9,10.92,72000.0,8.1851,8.2001,8.1851,8.2001,72000.0
2010-02-23 13:10:00,10.92,10.92,10.91,10.92,50600.0,8.2001,8.2001,8.1926,8.2001,50600.0
2010-02-23 13:20:00,10.91,10.92,10.91,10.92,61400.0,8.1926,8.2001,8.1926,8.2001,61400.0
2010-02-23 13:30:00,10.92,10.92,10.9,10.9,122600.0,8.2001,8.2001,8.1851,8.1851,122600.0
2010-02-23 13:40:00,10.9,10.9,10.87,10.87,224400.0,8.1851,8.1851,8.1625,8.1625,224400.0
2010-02-23 13:50:00,10.87,10.87,10.86,10.86,90000.0,8.1625,8.1625,8.155,8.155,90000.0
2010-02-23 14:00:00,10.86,10.88,10.84,10.88,453400.0,8.155,8.17,8.14,8.17,453400.0
2010-02-23 14:10:00,10.88,10.88,10.86,10.87,377200.0,8.17,8.17,8.155,8.1625,377200.0
2010-02-23 14:20:00,10.87,10.87,10.86,10.87,286200.0,8.1625,8.1625,8.155,8.1625,286200.0
2010-02-23 14:30:00,10.86,10.87,10.86,10.87,313000.0,8.155,8.1625,8.155,8.1625,313000.0
2010-02-23 14:40:00,10.87,10.88,10.86,10.87,422400.0,8.1625,8.17,8.155,8.1625,422400.0
2010-02-23 14:50:00,10.87,10.87,10.86,10.87,218800.0,8.1625,8.1625,8.155,8.1625,218800.0
2010-02-23 15:00:00,10.87,10.87,10.85,10.85,396800.0,8.1625,8.1625,8.1475,8.1475,396800.0
2010-02-23 15:10:00,10.85,10.86,10.85,10.86,353400.0,8.1475,8.155,8.1475,8.155,353400.0
2010-02-23 15:20:00,10.86,10.86,10.85,10.86,387400.0,8.155,8.155,8.1475,8.155,387400.0
2010-02-23 15:30:00,10.86,10.88,10.85,10.87,594400.0,8.155,8.17,8.1475,8.1625,594400.0
2010-02-23 15:40:00,10.87,10.88,10.86,10.86,681400.0,8.1625,8.17,8.155,8.155,681400.0
2010-02-23 15:50:00,10.86,10.87,10.85,10.86,958800.0,8.155,8.1625,8.1475,8.155,958800.0
2010-02-24 09:30:00,10.86,10.92,10.84,10.86,257200.0,8.155,8.2001,8.14,8.155,257200.0
2010-02-24 09:40:00,10.87,10.9,10.87,10.9,133400.0,8.1625,8.1851,8.1625,8.1851,133400.0
2010-02-24 09:50:00,10.9,10.9,10.88,10.88,98600.0,8.1851,8.1851,8.17,8.17,98600.0
2010-02-24 10:00:00,10.88,10.88,10.83,10.83,278200.0,8.17,8.17,8.1325,8.1325,278200.0
2010-02-24 10:10:00,10.83,10.83,10.81,10.81,194200.0,8.1325,8.1325,8.1175,8.1175,194200.0
2010-02-24 10:20:00,10.81,10.83,10.78,10.83,232800.0,8.1175,8.1325,8.095,8.1325,232800.0
2010-02-24 10:30:00,10.82,10.83,10.81,10.83,238200.0,8.125,8.1325,8.1175,8.1325,238200.0
2010-02-24 10:40:00,10.83,10.88,10.83,10.88,235000.0,8.1325,8.17,8.1325,8.17,235000.0
2010-02-24 10:50:00,10.88,10.89,10.87,10.88,272000.0,8.17,8.1776,8.1625,8.17,272000.0
2010-02-24 11:00:00,10.88,10.9,10.87,10.9,234400.0,8.17,8.1851,8.1625,8.1851,234400.0
2010-02-24 11:10:00,10.9,10.9,10.88,10.88,181400.0,8.1851,8.1851,8.17,8.17,181400.0
2010-02-24 11:20:00,10.88,10.89,10.87,10.88,197000.0,8.17,8.1776,8.1625,8.17,197000.0
2010-02-24 11:30:00,10.88,10.88,10.86,10.86,131400.0,8.17,8.17,8.155,8.155,131400.0
2010-02-24 11:40:00,10.86,10.87,10.86,10.86,142400.0,8.155,8.1625,8.155,8.155,142400.0
2010-02-24 11:50:00,10.86,10.87,10.86,10.87,104800.0,8.155,8.1625,8.155,8.1625,104800.0
2010-02-24 12:00:00,10.87,10.88,10.87,10.88,84000.0,8.1625,8.17,8.1625,8.17,84000.0
2010-02-24 12:10:00,10.88,10.92,10.88,10.9,391200.0,8.17,8.2001,8.17,8.1851,391200.0
2010-02-24 12:20:00,10.9,10.92,10.9,10.9,172000.0,8.1851,8.2001,8.1851,8.1851,172000.0
2010-02-24 12:30:00,10.9,10.9,10.9,10.9,79400.0,8.1851,8.1851,8.1851,8.1851,79400.0
2010-02-24 12:40:00,10.9,10.92,10.9,10.91,89400.0,8.1851,8.2001,8.1851,8.1926,89400.0
2010-02-24 12:50:00,10.91,10.92,10.9,10.92,150800.0,8.1926,8.2001,8.1851,8.2001,150800.0
2010-02-24 13:00:00,10.92,10.93,10.92,10.93,197800.0,8.2001,8.2076,8.2001,8.2076,197800.0
2010-02-24 13:10:00,10.93,10.95,10.93,10.94,133400.0,8.2076,8.2226,8.2076,8.2151,133400.0
2010-02-24 13:20:00,10.95,10.96,10.94,10.95,118800.0,8.2226,8.2301,8.2151,8.2226,118800.0
2010-02-24 13:30:00,10.95,10.96,10.95,10.96,130000.0,8.2226,8.2301,8.2226,8.2301,130000.0
2010-02-24 13:40:00,10.96,10.96,10.93,10.93,187200.0,8.2301,8.2301,8.2076,8.2076,187200.0
2010-02-24 13:50:00,10.93,10.94,10.91,10.91,213800.0,8.2076,8.2151,8.1926,8.1926,213800.0
2010-02-24 14:00:00,10.92,10.93,10.91,10.92,106200.0,8.2001,8.2076,8.1926,8.2001,106200.0
2010-02-24 14:10:00,10.92,10.93,10.91,10.92,138000.0,8.2001,8.2076,8.1926,8.2001,138000.0
2010-02-24 14:20:00,10.92,10.94,10.91,10.93,261200.0,8.2001,8.2151,8.1926,8.2076,261200.0
2010-02-24 14:30:00,10.94,10.94,10.92,10.93,479600.0,8.2151,8.2151,8.2001,8.2076,479600.0
2010-02-24 14:40:00,10.93,10.95,10.92,10.94,410200.0,8.2076,8.2226,8.2001,8.2151,410200.0
2010-02-24 14:50:00,10.94,10.94,10.94,10.94,62400.0,8.2151,8.2151,8.2151,8.2151,62400.0
2010-02-24 15:00:00,10.94,10.95,10.93,10.94,175800.0,8.2151,8.2226,8.2076,8.2151,175800.0
2010-02-24 15:10:00,10.95,10.95,10.92,10.92,170200.0,8.2226,8.2226,8.2001,8.2001,170200.0
2010-02-24 15:20:00,10.92,10.94,10.92,10.93,587400.0,8.2001,8.2151,8.2001,8.2076,587400.0
2010-02-24 15:30:00,10.93,10.94,10.92,10.94,186400.0,8.2076,8.2151,8.2001,8.2151,186400.0
2010-02-24 15:40:00,10.94,10.95,10.93,10.94,669000.0,8.2151,8.2226,8.2076,8.2151,669000.0
2010-02-24 15:50:00,10.94,10.95,10.93,10.94,840800.0,8.2151,8.2226,8.2076,8.2151,840800.0
2010-02-25 09:30:00,10.79,10.79,10.65,10.74,1283400.0,8.1025,8.1025,7.9973,8.0649,1283400.0
2010-02-25 09:40:00,10.74,10.77,10.72,10.76,664400.0,8.0649,8.0874,8.0499,8.0799,664400.0
2010-02-25 09:50:00,10.76,10.79,10.74,10.78,871800.0,8.0799,8.1025,8.0649,8.095,871800.0
2010-02-25 10:00:00,10.78,10.84,10.78,10.83,1287200.0,8.095,8.14,8.095,8.1325,1287200.0
2010-02-25 10:10:00,10.83,10.88,10.83,10.88,826000.0,8.1325,8.17,8.1325,8.17,826000.0
2010-02-25 10:20:00,10.88,10.92,10.88,10.9,953200.0,8.17,8.2001,8.17,8.1851,953200.0
2010-02-25 10:30:00,10.9,10.9,10.81,10.81,540200.0,8.1851,8.1851,8.1175,8.1175,540200.0
2010-02-25 10:40:00,10.81,10.83,10.8,10.8,391200.0,8.1175,8.1325,8.11,8.11,391200.0
2010-02-25 10:50:00,10.81,10.81,10.78,10.79,450600.0,8.1175,8.1175,8.095,8.1025,450600.0
2010-02-25 11:00:00,10.79,10.84,10.79,10.84,361800.0,8.1025,8.14,8.1025,8.14,361800.0
2010-02-25 11:10:00,10.83,10.84,10.81,10.81,288600.0,8.1325,8.14,8.1175,8.1175,288600.0
2010-02-25 11:20:00,10.81,10.86,10.81,10.84,439400.0,8.1175,8.155,8.1175,8.14,439400.0
2010-02-25 11:30:00,10.84,10.86,10.82,10.86,325600.0,8.14,8.155,8.125,8.155,325600.0
2010-02-25 11:40:00,10.86,10.9,10.85,10.9,598200.0,8.155,8.1851,8.1475,8.1851,598200.0
2010-02-25 11:50:00,10.9,10.91,10.86,10.88,743200.0,8.1851,8.1926,8.155,8.17,743200.0
2010-02-25 12:00:00,10.88,10.88,10.87,10.87,398200.0,8.17,8.17,8.1625,8.1625,398200.0
2010-02-25 12:10:00,10.87,10.88,10.85,10.87,261400.0,8.1625,8.17,8.1475,8.1625,261400.0
2010-02-25 12:20:00,10.87,10.88,10.87,10.88,159400.0,8.1625,8.17,8.1625,8.17,159400.0
2010-02-25 12:30:00,10.89,10.9,10.88,10.9,364200.0,8.1776,8.1851,8.17,8.1851,364200.0
2010-02-25 12:40:00,10.89,10.9,10.88,10.89,359200.0,8.1776,8.1851,8.17,8.1776,359200.0
2010-02-25 12:50:00,10.89,10.9,10.88,10.9,663400.0,8.1776,8.1851,8.17,8.1851,663400.0
2010-02-25 13:00:00,10.89,10.9,10.88,10.88,271400.0,8.1776,8.1851,8.17,8.17,271400.0
2010-02-25 13:10:00,10.88,10.9,10.88,10.89,307000.0,8.17,8.1851,8.17,8.1776,307000.0
2010-02-25 13:20:00,10.9,10.9,10.88,10.88,381600.0,8.1851,8.1851,8.17,8.17,381600.0
2010-02-25 13:30:00,10.88,10.89,10.87,10.88,185800.0,8.17,8.1776,8.1625,8.17,185800.0
2010-02-25 13:40:00,10.88,10.88,10.87,10.88,301800.0,8.17,8.17,8.1625,8.17,301800.0
2010-02-25 13:50:00,10.88,10.92,10.88,10.92,725200.0,8.17,8.2001,8.17,8.2001,725200.0
2010-02-25 14:00:00,10.92,10.97,10.92,10.95,459600.0,8.2001,8.2376,8.2001,8.2226,459600.0
2010-02-25 14:10:00,10.95,10.96,10.94,10.95,847600.0,8.2226,8.2301,8.2151,8.2226,847600.0
2010-02-25 14:20:00,10.95,10.99,10.95,10.97,258200.0,8.2226,8.2526,8.2226,8.2376,258200.0
2010-02-25 14:30:00,10.98,11.0,10.97,11.0,335800.0,8.2451,8.2602,8.2376,8.2602,335800.0
2010-02-25 14:40:00,11.0,11.03,10.99,11.02,398800.0,8.2602,8.2827,8.2526,8.2752,398800.0
2010-02-25 14:50:00,11.02,11.05,11.01,11.05,381200.0,8.2752,8.2977,8.2677,8.2977,381200.0
2010-02-25 15:00:00,11.06,11.06,11.04,11.06,375600.0,8.3052,8.3052,8.2902,8.3052,375600.0
2010-02-25 15:10:00,11.06,11.08,11.06,11.08,447800.0,8.3052,8.3202,8.3052,8.3202,447800.0
2010-02-25 15:20:00,11.08,11.08,11.05,11.08,655600.0,8.3202,8.3202,8.2977,8.3202,655600.0
2010-02-25 15:30:00,11.08,11.15,11.07,11.14,1382800.0,8.3202,8.3728,8.3127,8.3653,1382800.0
2010-02-25 15:40:00,11.14,11.21,11.13,11.2,2078600.0,8.3653,8.4179,8.3578,8.4103,2078600.0
2010-02-25 15:50:00,11.2,11.2,11.14,11.16,2755600.0,8.4103,8.4103,8.3653,8.3803,2755600.0
2010-02-26 09:30:00,11.13,11.15,11.06,11.13,437000.0,8.3578,8.3728,8.3052,8.3578,437000.0
2010-02-26 09:40:00,11.13,11.17,11.12,11.15,856200.0,8.3578,8.3878,8.3503,8.3728,856200.0
2010-02-26 09:50:00,11.15,11.17,11.12,11.13,368400.0,8.3728,8.3878,8.3503,8.3578,368400.0
2010-02-26 10:00:00,11.13,11.15,11.08,11.11,271200.0,8.3578,8.3728,8.3202,8.3428,271200.0
2010-02-26 10:10:00,11.11,11.2,11.11,11.19,987600.0,8.3428,8.4103,8.3428,8.4028,987600.0
2010-02-26 10:20:00,11.18,11.19,11.13,11.15,485200.0,8.3953,8.4028,8.3578,8.3728,485200.0
2010-02-26 10:30:00,11.15,11.16,11.1,11.1,644400.0,8.3728,8.3803,8.3352,8.3352,644400.0
2010-02-26 10:40:00,11.11,11.11,11.08,11.09,695600.0,8.3428,8.3428,8.3202,8.3277,695600.0
2010-02-26 10:50:00,11.09,11.09,11.05,11.09,472400.0,8.3277,8.3277,8.2977,8.3277,472400.0
2010-02-26 11:00:00,11.09,11.13,11.08,11.12,373000.0,8.3277,8.3578,8.3202,8.3503,373000.0
2010-02-26 11:10:00,11.13,11.13,11.1,11.1,284200.0,8.3578,8.3578,8.3352,8.3352,284200.0
2010-02-26 11:20:00,11.1,11.11,11.09,11.1,290200.0,8.3352,8.3428,8.3277,8.3352,290200.0
2010-02-26 11:30:00,11.1,11.11,11.09,11.1,131400.0,8.3352,8.3428,8.3277,8.3352,131400.0
2010-02-26 11:40:00,11.1,11.1,11.08,11.09,455000.0,8.3352,8.3352,8.3202,8.3277,455000.0
2010-02-26 11:50:00,11.09,11.09,11.06,11.07,244200.0,8.3277,8.3277,8.3052,8.3127,244200.0
2010-02-26 12:00:00,11.08,11.09,11.06,11.09,235200.0,8.3202,8.3277,8.3052,8.3277,235200.0
2010-02-26 12:10:00,11.09,11.12,11.09,11.11,274000.0,8.3277,8.3503,8.3277,8.3428,274000.0
2010-02-26 12:20:00,11.11,11.12,11.11,11.12,194800.0,8.3428,8.3503,8.3428,8.3503,194800.0
2010-02-26 12:30:00,11.12,11.14,11.11,11.14,315000.0,8.3503,8.3653,8.3428,8.3653,315000.0
2010-02-26 12:40:00,11.14,11.15,11.09,11.09,434600.0,8.3653,8.3728,8.3277,8.3277,434600.0
2010-02-26 12:50:00,11.1,11.1,11.06,11.08,210400.0,8.3352,8.3352,8.3052,8.3202,210400.0
2010-02-26 13:00:00,11.08,11.09,11.07,11.08,222200.0,8.3202,8.3277,8.3127,8.3202,222200.0
2010-02-26 13:10:00,11.08,11.08,11.08,11.08,152000.0,8.3202,8.3202,8.3202,8.3202,152000.0
2010-02-26 13:20:00,11.08,11.08,11.08,11.08,157400.0,8.3202,8.3202,8.3202,8.3202,157400.0
2010-02-26 13:30:00,11.08,11.08,11.08,11.08,188800.0,8.3202,8.3202,8.3202,8.3202,188800.0
2010-02-26 13:40:00,11.08,11.1,11.08,11.08,478000.0,8.3202,8.3352,8.3202,8.3202,478000.0
2010-02-26 13:50:00,11.08,11.09,11.08,11.09,344400.0,8.3202,8.3277,8.3202,8.3277,344400.0
2010-02-26 14:00:00,11.09,11.09,11.08,11.08,475400.0,8.3277,8.3277,8.3202,8.3202,475400.0
2010-02-26 14:10:00,11.08,11.09,11.08,11.08,352600.0,8.3202,8.3277,8.3202,8.3202,352600.0
2010-02-26 14:20:00,11.08,11.08,11.08,11.08,183800.0,8.3202,8.3202,8.3202,8.3202,183800.0
2010-02-26 14:30:00,11.08,11.08,11.06,11.07,277000.0,8.3202,8.3202,8.3052,8.3127,277000.0
2010-02-26 14:40:00,11.08,11.08,11.06,11.07,192400.0,8.3202,8.3202,8.3052,8.3127,192400.0
2010-02-26 14:50:00,11.06,11.08,11.06,11.08,320600.0,8.3052,8.3202,8.3052,8.3202,320600.0
2010-02-26 15:00:00,11.07,11.08,11.06,11.06,330400.0,8.3127,8.3202,8.3052,8.3052,330400.0
2010-02-26 15:10:00,11.06,11.06,11.06,11.06,323200.0,8.3052,8.3052,8.3052,8.3052,323200.0
2010-02-26 15:20:00,11.06,11.06,11.05,11.06,303200.0,8.3052,8.3052,8.2977,8.3052,303200.0
2010-02-26 15:30:00,11.06,11.06,11.05,11.06,423000.0,8.3052,8.3052,8.2977,8.3052,423000.0
2010-02-26 15:40:00,11.06,11.06,11.05,11.05,679000.0,8.3052,8.3052,8.2977,8.2977,679000.0
2010-02-26 15:50:00,11.06,11.06,11.05,11.05,1437400.0,8.3052,8.3052,8.2977,8.2977,1437400.0
2010-03-01 09:30:00,11.09,11.1,11.01,11.04,417600.0,8.3277,8.3352,8.2677,8.2902,417600.0
2010-03-01 09:40:00,11.04,11.1,11.04,11.09,158400.0,8.2902,8.3352,8.2902,8.3277,158400.0
2010-03-01 09:50:00,11.09,11.12,11.08,11.12,435400.0,8.3277,8.3503,8.3202,8.3503,435400.0
2010-03-01 10:00:00,11.12,11.14,11.1,11.14,545000.0,8.3503,8.3653,8.3352,8.3653,545000.0
2010-03-01 10:10:00,11.13,11.14,11.11,11.14,565000.0,8.3578,8.3653,8.3428,8.3653,565000.0
2010-03-01 10:20:00,11.14,11.15,11.12,11.13,332400.0,8.3653,8.3728,8.3503,8.3578,332400.0
2010-03-01 10:30:00,11.13,11.13,11.12,11.13,141200.0,8.3578,8.3578,8.3503,8.3578,141200.0
2010-03-01 10:40:00,11.13,11.13,11.12,11.13,345600.0,8.3578,8.3578,8.3503,8.3578,345600.0
2010-03-01 10:50:00,11.13,11.13,11.13,11.13,130400.0,8.3578,8.3578,8.3578,8.3578,130400.0
2010-03-01 11:00:00,11.13,11.21,11.13,11.2,739200.0,8.3578,8.4179,8.3578,8.4103,739200.0
2010-03-01 11:10:00,11.2,11.21,11.19,11.21,429400.0,8.4103,8.4179,8.4028,8.4179,429400.0
2010-03-01 11:20:00,11.21,11.24,11.2,11.21,300400.0,8.4179,8.4404,8.4103,8.4179,300400.0
2010-03-01 11:30:00,11.21,11.22,11.21,11.22,164800.0,8.4179,8.4254,8.4179,8.4254,164800.0
2010-03-01 11:40:00,11.22,11.22,11.18,11.18,113200.0,8.4254,8.4254,8.3953,8.3953,113200.0
2010-03-01 11:50:00,11.18,11.18,11.18,11.18,109400.0,8.3953,8.3953,8.3953,8.3953,109400.0
2010-03-01 12:00:00,11.18,11.2,11.15,11.2,528600.0,8.3953,8.4103,8.3728,8.4103,528600.0
2010-03-01 12:10:00,11.2,11.21,11.19,11.2,100200.0,8.4103,8.4179,8.4028,8.4103,100200.0
2010-03-01 12:20:00,11.2,11.2,11.2,11.2,94800.0,8.4103,8.4103,8.4103,8.4103,94800.0
2010-03-01 12:30:00,11.2,11.2,11.18,11.18,131000.0,8.4103,8.4103,8.3953,8.3953,131000.0
2010-03-01 12:40:00,11.18,11.19,11.17,11.18,191800.0,8.3953,8.4028,8.3878,8.3953,191800.0
2010-03-01 12:50:00,11.18,11.18,11.16,11.17,193000.0,8.3953,8.3953,8.3803,8.3878,193000.0
2010-03-01 13:00:00,11.17,11.17,11.15,11.17,287400.0,8.3878,8.3878,8.3728,8.3878,287400.0
2010-03-01 13:10:00,11.17,11.17,11.16,11.17,140800.0,8.3878,8.3878,8.3803,8.3878,140800.0
2010-03-01 13:20:00,11.17,11.17,11.15,11.15,221600.0,8.3878,8.3878,8.3728,8.3728,221600.0
2010-03-01 13:30:00,11.15,11.15,11.15,11.15,84600.0,8.3728,8.3728,8.3728,8.3728,84600.0
2010-03-01 13:40:00,11.15,11.15,11.15,11.15,147200.0,8.3728,8.3728,8.3728,8.3728,147200.0
2010-03-01 13:50:00,11.15,11.15,11.15,11.15,112600.0,8.3728,8.3728,8.3728,8.3728,112600.0
2010-03-01 14:00:00,11.15,11.15,11.15,11.15,99200.0,8.3728,8.3728,8.3728,8.3728,99200.0
2010-03-01 14:10:00,11.15,11.15,11.15,11.15,388600.0,8.3728,8.3728,8.3728,8.3728,388600.0
2010-03-01 14:20:00,11.15,11.15,11.15,11.15,239600.0,8.3728,8.3728,8.3728,8.3728,239600.0
2010-03-01 14:30:00,11.15,11.15,11.15,11.15,105200.0,8.3728,8.3728,8.3728,8.3728,105200.0
2010-03-01 14:40:00,11.15,11.15,11.15,11.15,136000.0,8.3728,8.3728,8.3728,8.3728,136000.0
2010-03-01 14:50:00,11.15,11.15,11.15,11.15,310000.0,8.3728,8.3728,8.3728,8.3728,310000.0
2010-03-01 15:00:00,11.15,11.15,11.15,11.15,203000.0,8.3728,8.3728,8.3728,8.3728,203000.0
2010-03-01 15:10:00,11.15,11.15,11.15,11.15,331400.0,8.3728,8.3728,8.3728,8.3728,331400.0
2010-03-01 15:20:00,11.15,11.15,11.15,11.15,297400.0,8.3728,8.3728,8.3728,8.3728,297400.0
2010-03-01 15:30:00,11.15,11.18,11.15,11.18,448200.0,8.3728,8.3953,8.3728,8.3953,448200.0
2010-03-01 15:40:00,11.18,11.2,11.18,11.19,894200.0,8.3953,8.4103,8.3953,8.4028,894200.0
2010-03-01 15:50:00,11.2,11.21,11.18,11.2,1517400.0,8.4103,8.4179,8.3953,8.4103,1517400.0
2010-03-02 09:30:00,11.24,11.41,11.22,11.38,1657000.0,8.4404,8.568,8.4254,8.5455,1657000.0
2010-03-02 09:40:00,11.38,11.4,11.31,11.32,914200.0,8.5455,8.5605,8.4929,8.5005,914200.0
2010-03-02 09:50:00,11.32,11.34,11.27,11.3,703000.0,8.5005,8.5155,8.4629,8.4854,703000.0
2010-03-02 10:00:00,11.3,11.31,11.25,11.26,454200.0,8.4854,8.4929,8.4479,8.4554,454200.0
2010-03-02 10:10:00,11.25,11.28,11.23,11.28,744000.0,8.4479,8.4704,8.4329,8.4704,744000.0
2010-03-02 10:20:00,11.28,11.3,11.28,11.28,243000.0,8.4704,8.4854,8.4704,8.4704,243000.0
2010-03-02 10:30:00,11.28,11.3,11.25,11.3,521800.0,8.4704,8.4854,8.4479,8.4854,521800.0
2010-03-02 10:40:00,11.3,11.33,11.3,11.3,417200.0,8.4854,8.508,8.4854,8.4854,417200.0
2010-03-02 10:50:00,11.3,11.31,11.28,11.3,193200.0,8.4854,8.4929,8.4704,8.4854,193200.0
2010-03-02 11:00:00,11.3,11.31,11.29,11.31,242200.0,8.4854,8.4929,8.4779,8.4929,242200.0
2010-03-02 11:10:00,11.31,11.35,11.3,11.34,389400.0,8.4929,8.523,8.4854,8.5155,389400.0
2010-03-02 11:20:00,11.35,11.35,11.31,11.33,210000.0,8.523,8.523,8.4929,8.508,210000.0
2010-03-02 11:30:00,11.33,11.37,11.33,11.37,360400.0,8.508,8.538,8.508,8.538,360400.0
2010-03-02 11:40:00,11.37,11.38,11.33,11.33,230600.0,8.538,8.5455,8.508,8.508,230600.0
2010-03-02 11:50:00,11.33,11.35,11.31,11.31,279200.0,8.508,8.523,8.4929,8.4929,279200.0
2010-03-02 12:00:00,11.31,11.31,11.29,11.29,227400.0,8.4929,8.4929,8.4779,8.4779,227400.0
2010-03-02 12:10:00,11.29,11.29,11.27,11.28,265200.0,8.4779,8.4779,8.4629,8.4704,265200.0
2010-03-02 12:20:00,11.28,11.29,11.28,11.28,147200.0,8.4704,8.4779,8.4704,8.4704,147200.0
2010-03-02 12:30:00,11.29,11.29,11.25,11.26,298600.0,8.4779,8.4779,8.4479,8.4554,298600.0
2010-03-02 12:40:00,11.26,11.26,11.25,11.26,91200.0,8.4554,8.4554,8.4479,8.4554,91200.0
2010-03-02 12:50:00,11.26,11.29,11.24,11.27,460400.0,8.4554,8.4779,8.4404,8.4629,460400.0
2010-03-02 13:00:00,11.27,11.28,11.26,11.27,183000.0,8.4629,8.4704,8.4554,8.4629,183000.0
2010-03-02 13:10:00,11.27,11.29,11.27,11.29,111600.0,8.4629,8.4779,8.4629,8.4779,111600.0
2010-03-02 13:20:00,11.29,11.33,11.28,11.32,332200.0,8.4779,8.508,8.4704,8.5005,332200.0
2010-03-02 13:30:00,11.32,11.32,11.3,11.3,164400.0,8.5005,8.5005,8.4854,8.4854,164400.0
2010-03-02 13:40:00,11.3,11.32,11.29,11.32,258800.0,8.4854,8.5005,8.4779,8.5005,258800.0
2010-03-02 13:50:00,11.32,11.32,11.3,11.31,208000.0,8.5005,8.5005,8.4854,8.4929,208000.0
2010-03-02 14:00:00,11.31,11.35,11.31,11.35,356600.0,8.4929,8.523,8.4929,8.523,356600.0
2010-03-02 14:10:00,11.34,11.35,11.33,11.35,215200.0,8.5155,8.523,8.508,8.523,215200.0
2010-03-02 14:20:00,11.35,11.36,11.34,11.34,397600.0,8.523,8.5305,8.5155,8.5155,397600.0
2010-03-02 14:30:00,11.35,11.38,11.34,11.38,416600.0,8.523,8.5455,8.5155,8.5455,416600.0
2010-03-02 14:40:00,11.38,11.38,11.35,11.37,314800.0,8.5455,8.5455,8.523,8.538,314800.0
2010-03-02 14:50:00,11.37,11.38,11.37,11.37,318000.0,8.538,8.5455,8.538,8.538,318000.0
2010-03-02 15:00:00,11.37,11.39,11.37,11.38,637600.0,8.538,8.553,8.538,8.5455,637600.0
2010-03-02 15:10:00,11.38,11.4,11.37,11.38,819600.0,8.5455,8.5605,8.538,8.5455,819600.0
2010-03-02 15:20:00,11.37,11.38,11.35,11.36,618400.0,8.538,8.5455,8.523,8.5305,618400.0
2010-03-02 15:30:00,11.36,11.36,11.34,11.34,347200.0,8.5305,8.5305,8.5155,8.5155,347200.0
2010-03-02 15:40:00,11.34,11.35,11.33,11.34,540000.0,8.5155,8.523,8.508,8.5155,540000.0
2010-03-02 15:50:00,11.35,11.35,11.34,11.35,1123600.0,8.523,8.523,8.5155,8.523,1123600.0
2010-03-03 09:30:00,11.06,11.22,11.02,11.14,1268200.0,8.3052,8.4254,8.2752,8.3653,1268200.0
2010-03-03 09:40:00,11.14,11.14,11.03,11.08,1858200.0,8.3653,8.3653,8.2827,8.3202,1858200.0
2010-03-03 09:50:00,11.08,11.14,11.06,11.13,884000.0,8.3202,8.3653,8.3052,8.3578,884000.0
2010-03-03 10:00:00,11.13,11.23,11.13,11.2,1134200.0,8.3578,8.4329,8.3578,8.4103,1134200.0
2010-03-03 10:10:00,11.2,11.21,11.17,11.19,709600.0,8.4103,8.4179,8.3878,8.4028,709600.0
2010-03-03 10:20:00,11.19,11.22,11.18,11.18,508600.0,8.4028,8.4254,8.3953,8.3953,508600.0
2010-03-03 10:30:00,11.18,11.21,11.17,11.19,357000.0,8.3953,8.4179,8.3878,8.4028,357000.0
2010-03-03 10:40:00,11.19,11.2,11.17,11.2,783200.0,8.4028,8.4103,8.3878,8.4103,783200.0
2010-03-03 10:50:00,11.2,11.29,11.18,11.27,1209200.0,8.4103,8.4779,8.3953,8.4629,1209200.0
2010-03-03 11:00:00,11.26,11.28,11.24,11.24,497400.0,8.4554,8.4704,8.4404,8.4404,497400.0
2010-03-03 11:10:00,11.24,11.26,11.21,11.21,401600.0,8.4404,8.4554,8.4179,8.4179,401600.0
2010-03-03 11:20:00,11.21,11.27,11.21,11.27,581000.0,8.4179,8.4629,8.4179,8.4629,581000.0
2010-03-03 11:30:00,11.27,11.3,11.26,11.26,403400.0,8.4629,8.4854,8.4554,8.4554,403400.0
2010-03-03 11:40:00,11.26,11.3,11.26,11.3,516800.0,8.4554,8.4854,8.4554,8.4854,516800.0
2010-03-03 11:50:00,11.3,11.31,11.27,11.28,502400.0,8.4854,8.4929,8.4629,8.4704,502400.0
2010-03-03 12:00:00,11.27,11.3,11.27,11.28,363000.0,8.4629,8.4854,8.4629,8.4704,363000.0
2010-03-03 12:10:00,11.28,11.28,11.24,11.26,565400.0,8.4704,8.4704,8.4404,8.4554,565400.0
2010-03-03 12:20:00,11.26,11.28,11.24,11.28,340000.0,8.4554,8.4704,8.4404,8.4704,340000.0
2010-03-03 12:30:00,11.28,11.28,11.24,11.25,305800.0,8.4704,8.4704,8.4404,8.4479,305800.0
2010-03-03 12:40:00,11.26,11.26,11.22,11.22,338600.0,8.4554,8.4554,8.4254,8.4254,338600.0
2010-03-03 12:50:00,11.22,11.24,11.21,11.24,477800.0,8.4254,8.4404,8.4179,8.4404,477800.0
2010-03-03 13:00:00,11.24,11.24,11.22,11.22,208400.0,8.4404,8.4404,8.4254,8.4254,208400.0
2010-03-03 13:10:00,11.22,11.26,11.22,11.26,310600.0,8.4254,8.4554,8.4254,8.4554,310600.0
2010-03-03 13:20:00,11.26,11.26,11.24,11.24,213200.0,8.4554,8.4554,8.4404,8.4404,213200.0
2010-03-03 13:30:00,11.24,11.25,11.23,11.24,337800.0,8.4404,8.4479,8.4329,8.4404,337800.0
2010-03-03 13:40:00,11.24,11.24,11.21,11.21,289200.0,8.4404,8.4404,8.4179,8.4179,289200.0
2010-03-03 13:50:00,11.21,11.26,11.2,11.25,460000.0,8.4179,8.4554,8.4103,8.4479,460000.0
2010-03-03 14:00:00,11.24,11.25,11.22,11.22,228400.0,8.4404,8.4479,8.4254,8.4254,228400.0
2010-03-03 14:10:00,11.22,11.22,11.21,11.21,265600.0,8.4254,8.4254,8.4179,8.4179,265600.0
2010-03-03 14:20:00,11.21,11.21,11.18,11.21,371600.0,8.4179,8.4179,8.3953,8.4179,371600.0
2010-03-03 14:30:00,11.2,11.21,11.18,11.18,381400.0,8.4103,8.4179,8.3953,8.3953,381400.0
2010-03-03 14:40:00,11.18,11.19,11.13,11.16,425200.0,8.3953,8.4028,8.3578,8.3803,425200.0
2010-03-03 14:50:00,11.15,11.2,11.15,11.19,384600.0,8.3728,8.4103,8.3728,8.4028,384600.0
2010-03-03 15:00:00,11.2,11.2,11.17,11.2,370000.0,8.4103,8.4103,8.3878,8.4103,370000.0
2010-03-03 15:10:00,11.2,11.22,11.2,11.21,372000.0,8.4103,8.4254,8.4103,8.4179,372000.0
2010-03-03 15:20:00,11.21,11.25,11.21,11.24,899200.0,8.4179,8.4479,8.4179,8.4404,899200.0
2010-03-03 15:30:00,11.25,11.28,11.24,11.26,840000.0,8.4479,8.4704,8.4404,8.4554,840000.0
2010-03-03 15:40:00,11.26,11.29,11.26,11.28,1001000.0,8.4554,8.4779,8.4554,8.4704,1001000.0
2010-03-03 15:50:00,11.28,11.29,11.26,11.27,1478800.0,8.4704,8.4779,8.4554,8.4629,1478800.0
2010-03-04 09:30:00,11.28,11.33,11.23,11.27,311000.0,8.4704,8.508,8.4329,8.4629,311000.0
2010-03-04 09:40:00,11.27,11.29,11.27,11.29,184400.0,8.4629,8.4779,8.4629,8.4779,184400.0
2010-03-04 09:50:00,11.28,11.36,11.28,11.36,235000.0,8.4704,8.5305,8.4704,8.5305,235000.0
2010-03-04 10:00:00,11.36,11.36,11.29,11.3,168000.0,8.5305,8.5305,8.4779,8.4854,168000.0
2010-03-04 10:10:00,11.3,11.31,11.29,11.31,157000.0,8.4854,8.4929,8.4779,8.4929,157000.0
2010-03-04 10:20:00,11.31,11.31,11.28,11.3,85800.0,8.4929,8.4929,8.4704,8.4854,85800.0
2010-03-04 10:30:00,11.3,11.31,11.26,11.26,145400.0,8.4854,8.4929,8.4554,8.4554,145400.0
2010-03-04 10:40:00,11.26,11.31,11.25,11.29,194400.0,8.4554,8.4929,8.4479,8.4779,194400.0
2010-03-04 10:50:00,11.3,11.3,11.27,11.27,89800.0,8.4854,8.4854,8.4629,8.4629,89800.0
2010-03-04 11:00:00,11.27,11.29,11.27,11.29,87200.0,8.4629,8.4779,8.4629,8.4779,87200.0
2010-03-04 11:10:00,11.29,11.32,11.29,11.31,131200.0,8.4779,8.5005,8.4779,8.4929,131200.0
2010-03-04 11:20:00,11.31,11.32,11.31,11.32,177000.0,8.4929,8.5005,8.4929,8.5005,177000.0
2010-03-04 11:30:00,11.32,11.32,11.31,11.31,128200.0,8.5005,8.5005,8.4929,8.4929,128200.0
2010-03-04 11:40:00,11.31,11.33,11.31,11.33,168000.0,8.4929,8.508,8.4929,8.508,168000.0
2010-03-04 11:50:00,11.33,11.34,11.31,11.31,217000.0,8.508,8.5155,8.4929,8.4929,217000.0
2010-03-04 12:00:00,11.31,11.33,11.3,11.31,370200.0,8.4929,8.508,8.4854,8.4929,370200.0
2010-03-04 12:10:00,11.31,11.33,11.31,11.32,324600.0,8.4929,8.508,8.4929,8.5005,324600.0
2010-03-04 12:20:00,11.33,11.33,11.31,11.31,90000.0,8.508,8.508,8.4929,8.4929,90000.0
2010-03-04 12:30:00,11.31,11.31,11.29,11.29,86200.0,8.4929,8.4929,8.4779,8.4779,86200.0
2010-03-04 12:40:00,11.29,11.31,11.29,11.3,97000.0,8.4779,8.4929,8.4779,8.4854,97000.0
2010-03-04 12:50:00,11.31,11.31,11.3,11.3,120600.0,8.4929,8.4929,8.4854,8.4854,120600.0
2010-03-04 13:00:00,11.3,11.3,11.3,11.3,43000.0,8.4854,8.4854,8.4854,8.4854,43000.0
2010-03-04 13:10:00,11.3,11.3,11.3,11.3,76200.0,8.4854,8.4854,8.4854,8.4854,76200.0
2010-03-04 13:20:00,11.3,11.3,11.3,11.3,110400.0,8.4854,8.4854,8.4854,8.4854,110400.0
2010-03-04 13:30:00,11.3,11.3,11.28,11.28,105200.0,8.4854,8.4854,8.4704,8.4704,105200.0
2010-03-04 13:40:00,11.28,11.29,11.27,11.27,128200.0,8.4704,8.4779,8.4629,8.4629,128200.0
2010-03-04 13:50:00,11.28,11.32,11.27,11.31,367200.0,8.4704,8.5005,8.4629,8.4929,367200.0
2010-03-04 14:00:00,11.31,11.32,11.29,11.31,275800.0,8.4929,8.5005,8.4779,8.4929,275800.0
2010-03-04 14:10:00,11.31,11.31,11.28,11.3,385000.0,8.4929,8.4929,8.4704,8.4854,385000.0
2010-03-04 14:20:00,11.3,11.33,11.29,11.33,95600.0,8.4854,8.508,8.4779,8.508,95600.0
2010-03-04 14:30:00,11.33,11.33,11.31,11.33,242400.0,8.508,8.508,8.4929,8.508,242400.0
2010-03-04 14:40:00,11.33,11.36,11.33,11.34,153000.0,8.508,8.5305,8.508,8.5155,153000.0
2010-03-04 14:50:00,11.34,11.34,11.32,11.32,91600.0,8.5155,8.5155,8.5005,8.5005,91600.0
2010-03-04 15:00:00,11.32,11.33,11.31,11.31,253000.0,8.5005,8.508,8.4929,8.4929,253000.0
2010-03-04 15:10:00,11.31,11.32,11.31,11.31,222400.0,8.4929,8.5005,8.4929,8.4929,222400.0
2010-03-04 15:20:00,11.31,11.32,11.31,11.31,156800.0,8.4929,8.5005,8.4929,8.4929,156800.0
2010-03-04 15:30:00,11.31,11.33,11.31,11.32,177400.0,8.4929,8.508,8.4929,8.5005,177400.0
2010-03-04 15:40:00,11.32,11.34,11.32,11.33,332600.0,8.5005,8.5155,8.5005,8.508,332600.0
2010-03-04 15:50:00,11.33,11.35,11.33,11.34,876800.0,8.508,8.523,8.508,8.5155,876800.0
2010-03-05 09:30:00,11.35,11.42,11.3,11.31,259000.0,8.523,8.5755,8.4854,8.4929,259000.0
2010-03-05 09:40:00,11.31,11.37,11.31,11.36,196600.0,8.4929,8.538,8.4929,8.5305,196600.0
2010-03-05 09:50:00,11.36,11.38,11.36,11.37,181200.0,8.5305,8.5455,8.5305,8.538,181200.0
2010-03-05 10:00:00,11.37,11.38,11.33,11.34,219600.0,8.538,8.5455,8.508,8.5155,219600.0
2010-03-05 10:10:00,11.34,11.36,11.31,11.32,490600.0,8.5155,8.5305,8.4929,8.5005,490600.0
2010-03-05 10:20:00,11.32,11.32,11.3,11.32,301800.0,8.5005,8.5005,8.4854,8.5005,301800.0
2010-03-05 10:30:00,11.31,11.32,11.29,11.3,312200.0,8.4929,8.5005,8.4779,8.4854,312200.0
2010-03-05 10:40:00,11.3,11.3,11.29,11.3,227600.0,8.4854,8.4854,8.4779,8.4854,227600.0
2010-03-05 10:50:00,11.3,11.3,11.3,11.3,137200.0,8.4854,8.4854,8.4854,8.4854,137200.0
2010-03-05 11:00:00,11.3,11.3,11.28,11.29,369400.0,8.4854,8.4854,8.4704,8.4779,369400.0
2010-03-05 11:10:00,11.29,11.3,11.27,11.29,337800.0,8.4779,8.4854,8.4629,8.4779,337800.0
2010-03-05 11:20:00,11.29,11.29,11.22,11.24,601200.0,8.4779,8.4779,8.4254,8.4404,601200.0
2010-03-05 11:30:00,11.24,11.24,11.22,11.24,257600.0,8.4404,8.4404,8.4254,8.4404,257600.0
2010-03-05 11:40:00,11.24,11.24,11.22,11.24,484400.0,8.4404,8.4404,8.4254,8.4404,484400.0
2010-03-05 11:50:00,11.24,11.26,11.22,11.26,301800.0,8.4404,8.4554,8.4254,8.4554,301800.0
2010-03-05 12:00:00,11.26,11.3,11.26,11.29,206200.0,8.4554,8.4854,8.4554,8.4779,206200.0
2010-03-05 12:10:00,11.29,11.29,11.29,11.29,31200.0,8.4779,8.4779,8.4779,8.4779,31200.0
2010-03-05 12:20:00,11.29,11.31,11.29,11.3,142000.0,8.4779,8.4929,8.4779,8.4854,142000.0
2010-03-05 12:30:00,11.3,11.3,11.26,11.29,262000.0,8.4854,8.4854,8.4554,8.4779,262000.0
2010-03-05 12:40:00,11.29,11.3,11.28,11.28,204200.0,8.4779,8.4854,8.4704,8.4704,204200.0
2010-03-05 12:50:00,11.28,11.28,11.27,11.28,143200.0,8.4704,8.4704,8.4629,8.4704,143200.0
2010-03-05 13:00:00,11.28,11.29,11.28,11.29,43200.0,8.4704,8.4779,8.4704,8.4779,43200.0
2010-03-05 13:10:00,11.28,11.29,11.28,11.29,59400.0,8.4704,8.4779,8.4704,8.4779,59400.0
2010-03-05 13:20:00,11.29,11.29,11.28,11.29,95800.0,8.4779,8.4779,8.4704,8.4779,95800.0
2010-03-05 13:30:00,11.28,11.29,11.28,11.29,43200.0,8.4704,8.4779,8.4704,8.4779,43200.0
2010-03-05 13:40:00,11.29,11.3,11.27,11.28,161800.0,8.4779,8.4854,8.4629,8.4704,161800.0
2010-03-05 13:50:00,11.28,11.29,11.28,11.28,105600.0,8.4704,8.4779,8.4704,8.4704,105600.0
2010-03-05 14:00:00,11.28,11.3,11.28,11.3,90600.0,8.4704,8.4854,8.4704,8.4854,90600.0
2010-03-05 14:10:00,11.3,11.3,11.3,11.3,58200.0,8.4854,8.4854,8.4854,8.4854,58200.0
2010-03-05 14:20:00,11.3,11.31,11.3,11.3,224000.0,8.4854,8.4929,8.4854,8.4854,224000.0
2010-03-05 14:30:00,11.3,11.3,11.28,11.29,399600.0,8.4854,8.4854,8.4704,8.4779,399600.0
2010-03-05 14:40:00,11.28,11.32,11.28,11.32,224000.0,8.4704,8.5005,8.4704,8.5005,224000.0
2010-03-05 14:50:00,11.32,11.33,11.31,11.31,169400.0,8.5005,8.508,8.4929,8.4929,169400.0
2010-03-05 15:00:00,11.31,11.36,11.31,11.35,425000.0,8.4929,8.5305,8.4929,8.523,425000.0
2010-03-05 15:10:00,11.36,11.36,11.34,11.35,199000.0,8.5305,8.5305,8.5155,8.523,199000.0
2010-03-05 15:20:00,11.35,11.35,11.33,11.34,274600.0,8.523,8.523,8.508,8.5155,274600.0
2010-03-05 15:30:00,11.34,11.34,11.33,11.34,237000.0,8.5155,8.5155,8.508,8.5155,237000.0
2010-03-05 15:40:00,11.34,11.35,11.33,11.34,657200.0,8.5155,8.523,8.508,8.5155,657200.0
2010-03-05 15:50:00,11.34,11.38,11.34,11.37,1404200.0,8.5155,8.5455,8.5155,8.538,1404200.0
2010-03-08 09:30:00,11.38,11.4,11.34,11.4,441800.0,8.5455,8.5605,8.5155,8.5605,441800.0
2010-03-08 09:40:00,11.4,11.45,11.4,11.43,530600.0,8.5605,8.5981,8.5605,8.5831,530600.0
2010-03-08 09:50:00,11.43,11.49,11.43,11.49,950600.0,8.5831,8.6281,8.5831,8.6281,950600.0
2010-03-08 10:00:00,11.49,11.56,11.49,11.54,1834200.0,8.6281,8.6807,8.6281,8.6657,1834200.0
2010-03-08 10:10:00,11.54,11.59,11.52,11.57,991400.0,8.6657,8.7032,8.6506,8.6882,991400.0
2010-03-08 10:20:00,11.57,11.58,11.47,11.47,484000.0,8.6882,8.6957,8.6131,8.6131,484000.0
2010-03-08 10:30:00,11.47,11.5,11.46,11.5,654600.0,8.6131,8.6356,8.6056,8.6356,654600.0
2010-03-08 10:40:00,11.5,11.52,11.47,11.49,866600.0,8.6356,8.6506,8.6131,8.6281,866600.0
2010-03-08 10:50:00,11.48,11.49,11.46,11.46,371400.0,8.6206,8.6281,8.6056,8.6056,371400.0
2010-03-08 11:00:00,11.47,11.47,11.44,11.47,356800.0,8.6131,8.6131,8.5906,8.6131,356800.0
2010-03-08 11:10:00,11.47,11.5,11.47,11.47,200800.0,8.6131,8.6356,8.6131,8.6131,200800.0
2010-03-08 11:20:00,11.47,11.52,11.47,11.52,206000.0,8.6131,8.6506,8.6131,8.6506,206000.0
2010-03-08 11:30:00,11.52,11.52,11.48,11.48,373600.0,8.6506,8.6506,8.6206,8.6206,373600.0
2010-03-08 11:40:00,11.47,11.49,11.44,11.45,362000.0,8.6131,8.6281,8.5906,8.5981,362000.0
2010-03-08 11:50:00,11.45,11.45,11.4,11.43,435200.0,8.5981,8.5981,8.5605,8.5831,435200.0
2010-03-08 12:00:00,11.43,11.43,11.4,11.42,173400.0,8.5831,8.5831,8.5605,8.5755,173400.0
2010-03-08 12:10:00,11.41,11.42,11.4,11.4,684800.0,8.568,8.5755,8.5605,8.5605,684800.0
2010-03-08 12:20:00,11.4,11.43,11.4,11.43,452200.0,8.5605,8.5831,8.5605,8.5831,452200.0
2010-03-08 12:30:00,11.43,11.46,11.41,11.43,615400.0,8.5831,8.6056,8.568,8.5831,615400.0
2010-03-08 12:40:00,11.42,11.42,11.4,11.4,272200.0,8.5755,8.5755,8.5605,8.5605,272200.0
2010-03-08 12:50:00,11.4,11.45,11.4,11.45,646200.0,8.5605,8.5981,8.5605,8.5981,646200.0
2010-03-08 13:00:00,11.45,11.47,11.43,11.46,446600.0,8.5981,8.6131,8.5831,8.6056,446600.0
2010-03-08 13:10:00,11.46,11.49,11.46,11.47,453400.0,8.6056,8.6281,8.6056,8.6131,453400.0
2010-03-08 13:20:00,11.47,11.49,11.47,11.49,272200.0,8.6131,8.6281,8.6131,8.6281,272200.0
2010-03-08 13:30:00,11.49,11.5,11.48,11.49,461600.0,8.6281,8.6356,8.6206,8.6281,461600.0
2010-03-08 13:40:00,11.49,11.53,11.49,11.5,763400.0,8.6281,8.6581,8.6281,8.6356,763400.0
2010-03-08 13:50:00,11.5,11.51,11.48,11.49,664600.0,8.6356,8.6431,8.6206,8.6281,664600.0
2010-03-08 14:00:00,11.49,11.49,11.45,11.47,392200.0,8.6281,8.6281,8.5981,8.6131,392200.0
2010-03-08 14:10:00,11.47,11.47,11.44,11.45,141600.0,8.6131,8.6131,8.5906,8.5981,141600.0
2010-03-08 14:20:00,11.45,11.45,11.44,11.44,196000.0,8.5981,8.5981,8.5906,8.5906,196000.0
2010-03-08 14:30:00,11.44,11.44,11.42,11.43,293800.0,8.5906,8.5906,8.5755,8.5831,293800.0
2010-03-08 14:40:00,11.43,11.43,11.4,11.42,343400.0,8.5831,8.5831,8.5605,8.5755,343400.0
2010-03-08 14:50:00,11.43,11.43,11.42,11.43,117400.0,8.5831,8.5831,8.5755,8.5831,117400.0
2010-03-08 15:00:00,11.43,11.45,11.41,11.45,1044400.0,8.5831,8.5981,8.568,8.5981,1044400.0
2010-03-08 15:10:00,11.44,11.46,11.42,11.43,565600.0,8.5906,8.6056,8.5755,8.5831,565600.0
2010-03-08 15:20:00,11.43,11.44,11.42,11.44,963400.0,8.5831,8.5906,8.5755,8.5906,963400.0
2010-03-08 15:30:00,11.44,11.44,11.42,11.42,1361800.0,8.5906,8.5906,8.5755,8.5755,1361800.0
2010-03-08 15:40:00,11.42,11.43,11.4,11.43,1062200.0,8.5755,8.5831,8.5605,8.5831,1062200.0
2010-03-08 15:50:00,11.43,11.45,11.42,11.45,3009800.0,8.5831,8.5981,8.5755,8.5981,3009800.0
2010-03-09 09:30:00,11.22,11.33,11.13,11.18,3128000.0,8.4254,8.508,8.3578,8.3953,3128000.0
2010-03-09 09:40:00,11.17,11.38,11.17,11.3,3252000.0,8.3878,8.5455,8.3878,8.4854,3252000.0
2010-03-09 09:50:00,11.3,11.32,11.15,11.19,2182600.0,8.4854,8.5005,8.3728,8.4028,2182600.0
2010-03-09 10:00:00,11.19,11.29,11.13,11.26,2043400.0,8.4028,8.4779,8.3578,8.4554,2043400.0
2010-03-09 10:10:00,11.26,11.29,11.21,11.28,841000.0,8.4554,8.4779,8.4179,8.4704,841000.0
2010-03-09 10:20:00,11.27,11.36,11.24,11.35,2165200.0,8.4629,8.5305,8.4404,8.523,2165200.0
2010-03-09 10:30:00,11.35,11.39,11.33,11.38,2233200.0,8.523,8.553,8.508,8.5455,2233200.0
2010-03-09 10:40:00,11.38,11.47,11.38,11.47,1689800.0,8.5455,8.6131,8.5455,8.6131,1689800.0
2010-03-09 10:50:00,11.47,11.54,11.4,11.41,1941000.0,8.6131,8.6657,8.5605,8.568,1941000.0
2010-03-09 11:00:00,11.41,11.43,11.35,11.42,928000.0,8.568,8.5831,8.523,8.5755,928000.0
2010-03-09 11:10:00,11.42,11.44,11.38,11.4,556400.0,8.5755,8.5906,8.5455,8.5605,556400.0
2010-03-09 11:20:00,11.4,11.42,11.38,11.38,315400.0,8.5605,8.5755,8.5455,8.5455,315400.0
2010-03-09 11:30:00,11.38,11.39,11.33,11.34,516200.0,8.5455,8.553,8.508,8.5155,516200.0
2010-03-09 11:40:00,11.34,11.34,11.27,11.29,920000.0,8.5155,8.5155,8.4629,8.4779,920000.0
2010-03-09 11:50:00,11.29,11.29,11.24,11.27,748000.0,8.4779,8.4779,8.4404,8.4629,748000.0
2010-03-09 12:00:00,11.26,11.29,11.25,11.29,926200.0,8.4554,8.4779,8.4479,8.4779,926200.0
2010-03-09 12:10:00,11.29,11.3,11.26,11.27,339200.0,8.4779,8.4854,8.4554,8.4629,339200.0
2010-03-09 12:20:00,11.27,11.28,11.25,11.28,648400.0,8.4629,8.4704,8.4479,8.4704,648400.0
2010-03-09 12:30:00,11.28,11.28,11.24,11.25,315200.0,8.4704,8.4704,8.4404,8.4479,315200.0
2010-03-09 12:40:00,11.24,11.25,11.22,11.24,504200.0,8.4404,8.4479,8.4254,8.4404,504200.0
2010-03-09 12:50:00,11.24,11.27,11.24,11.26,410400.0,8.4404,8.4629,8.4404,8.4554,410400.0
2010-03-09 13:00:00,11.26,11.26,11.22,11.22,311400.0,8.4554,8.4554,8.4254,8.4254,311400.0
2010-03-09 13:10:00,11.22,11.23,11.21,11.21,370200.0,8.4254,8.4329,8.4179,8.4179,370200.0
2010-03-09 13:20:00,11.21,11.22,11.2,11.21,288600.0,8.4179,8.4254,8.4103,8.4179,288600.0
2010-03-09 13:30:00,11.21,11.21,11.18,11.19,548400.0,8.4179,8.4179,8.3953,8.4028,548400.0
2010-03-09 13:40:00,11.19,11.22,11.19,11.21,584400.0,8.4028,8.4254,8.4028,8.4179,584400.0
2010-03-09 13:50:00,11.21,11.22,11.18,11.2,369800.0,8.4179,8.4254,8.3953,8.4103,369800.0
2010-03-09 14:00:00,11.2,11.21,11.2,11.2,279200.0,8.4103,8.4179,8.4103,8.4103,279200.0
2010-03-09 14:10:00,11.2,11.22,11.19,11.2,616000.0,8.4103,8.4254,8.4028,8.4103,616000.0
2010-03-09 14:20:00,11.2,11.22,11.2,11.22,424000.0,8.4103,8.4254,8.4103,8.4254,424000.0
2010-03-09 14:30:00,11.22,11.26,11.19,11.2,840400.0,8.4254,8.4554,8.4028,8.4103,840400.0
2010-03-09 14:40:00,11.2,11.21,11.16,11.16,450800.0,8.4103,8.4179,8.3803,8.3803,450800.0
2010-03-09 14:50:00,11.16,11.18,11.13,11.15,816000.0,8.3803,8.3953,8.3578,8.3728,816000.0
2010-03-09 15:00:00,11.14,11.15,11.13,11.15,734000.0,8.3653,8.3728,8.3578,8.3728,734000.0
2010-03-09 15:10:00,11.15,11.15,11.1,11.13,1134000.0,8.3728,8.3728,8.3352,8.3578,1134000.0
2010-03-09 15:20:00,11.13,11.15,11.12,11.15,683000.0,8.3578,8.3728,8.3503,8.3728,683000.0
2010-03-09 15:30:00,11.14,11.18,11.14,11.15,1071000.0,8.3653,8.3953,8.3653,8.3728,1071000.0
2010-03-09 15:40:00,11.17,11.17,11.13,11.13,1432800.0,8.3878,8.3878,8.3578,8.3578,1432800.0
2010-03-09 15:50:00,11.13,11.18,11.13,11.18,1624400.0,8.3578,8.3953,8.3578,8.3953,1624400.0
2010-03-10 09:30:00,11.19,11.26,11.13,11.15,1059200.0,8.4028,8.4554,8.3578,8.3728,1059200.0
2010-03-10 09:40:00,11.15,11.21,11.15,11.18,491600.0,8.3728,8.4179,8.3728,8.3953,491600.0
2010-03-10 09:50:00,11.19,11.19,11.15,11.17,401400.0,8.4028,8.4028,8.3728,8.3878,401400.0
2010-03-10 10:00:00,11.17,11.19,11.14,11.15,679400.0,8.3878,8.4028,8.3653,8.3728,679400.0
2010-03-10 10:10:00,11.15,11.15,11.11,11.11,707600.0,8.3728,8.3728,8.3428,8.3428,707600.0
2010-03-10 10:20:00,11.11,11.12,11.07,11.07,634000.0,8.3428,8.3503,8.3127,8.3127,634000.0
2010-03-10 10:30:00,11.07,11.12,11.07,11.1,1119800.0,8.3127,8.3503,8.3127,8.3352,1119800.0
2010-03-10 10:40:00,11.1,11.1,11.08,11.09,389400.0,8.3352,8.3352,8.3202,8.3277,389400.0
2010-03-10 10:50:00,11.08,11.1,11.07,11.08,468800.0,8.3202,8.3352,8.3127,8.3202,468800.0
2010-03-10 11:00:00,11.08,11.1,11.06,11.06,567200.0,8.3202,8.3352,8.3052,8.3052,567200.0
2010-03-10 11:10:00,11.06,11.09,11.05,11.08,428000.0,8.3052,8.3277,8.2977,8.3202,428000.0
2010-03-10 11:20:00,11.1,11.11,11.09,11.11,279200.0,8.3352,8.3428,8.3277,8.3428,279200.0
2010-03-10 11:30:00,11.11,11.13,11.1,11.11,263000.0,8.3428,8.3578,8.3352,8.3428,263000.0
2010-03-10 11:40:00,11.11,11.11,11.08,11.1,589600.0,8.3428,8.3428,8.3202,8.3352,589600.0
2010-03-10 11:50:00,11.1,11.13,11.09,11.12,272000.0,8.3352,8.3578,8.3277,8.3503,272000.0
2010-03-10 12:00:00,11.12,11.13,11.09,11.09,329200.0,8.3503,8.3578,8.3277,8.3277,329200.0
2010-03-10 12:10:00,11.09,11.11,11.06,11.11,342800.0,8.3277,8.3428,8.3052,8.3428,342800.0
2010-03-10 12:20:00,11.1,11.12,11.1,11.1,232400.0,8.3352,8.3503,8.3352,8.3352,232400.0
2010-03-10 12:30:00,11.1,11.11,11.09,11.1,221800.0,8.3352,8.3428,8.3277,8.3352,221800.0
2010-03-10 12:40:00,11.11,11.11,11.08,11.09,291200.0,8.3428,8.3428,8.3202,8.3277,291200.0
2010-03-10 12:50:00,11.09,11.13,11.08,11.13,274800.0,8.3277,8.3578,8.3202,8.3578,274800.0
2010-03-10 13:00:00,11.13,11.13,11.12,11.13,301400.0,8.3578,8.3578,8.3503,8.3578,301400.0
2010-03-10 13:10:00,11.13,11.15,11.13,11.14,385400.0,8.3578,8.3728,8.3578,8.3653,385400.0
2010-03-10 13:20:00,11.14,11.14,11.12,11.12,429600.0,8.3653,8.3653,8.3503,8.3503,429600.0
2010-03-10 13:30:00,11.12,11.13,11.11,11.12,121200.0,8.3503,8.3578,8.3428,8.3503,121200.0
2010-03-10 13:40:00,11.12,11.13,11.11,11.11,382000.0,8.3503,8.3578,8.3428,8.3428,382000.0
2010-03-10 13:50:00,11.11,11.11,11.1,11.1,147000.0,8.3428,8.3428,8.3352,8.3352,147000.0
2010-03-10 14:00:00,11.1,11.13,11.1,11.12,279000.0,8.3352,8.3578,8.3352,8.3503,279000.0
2010-03-10 14:10:00,11.12,11.12,11.11,11.12,298200.0,8.3503,8.3503,8.3428,8.3503,298200.0
2010-03-10 14:20:00,11.12,11.12,11.1,11.1,251600.0,8.3503,8.3503,8.3352,8.3352,251600.0
2010-03-10 14:30:00,11.1,11.11,11.07,11.07,607400.0,8.3352,8.3428,8.3127,8.3127,607400.0
2010-03-10 14:40:00,11.07,11.07,11.04,11.06,973200.0,8.3127,8.3127,8.2902,8.3052,973200.0
2010-03-10 14:50:00,11.06,11.06,11.03,11.03,293600.0,8.3052,8.3052,8.2827,8.2827,293600.0
2010-03-10 15:00:00,11.03,11.07,11.03,11.07,416000.0,8.2827,8.3127,8.2827,8.3127,416000.0
2010-03-10 15:10:00,11.07,11.09,11.06,11.08,393400.0,8.3127,8.3277,8.3052,8.3202,393400.0
2010-03-10 15:20:00,11.08,11.09,11.07,11.07,372200.0,8.3202,8.3277,8.3127,8.3127,372200.0
2010-03-10 15:30:00,11.07,11.08,11.05,11.05,400200.0,8.3127,8.3202,8.2977,8.2977,400200.0
2010-03-10 15:40:00,11.05,11.09,11.05,11.06,626400.0,8.2977,8.3277,8.2977,8.3052,626400.0
2010-03-10 15:50:00,11.07,11.1,11.06,11.09,1595400.0,8.3127,8.3352,8.3052,8.3277,1595400.0
2010-03-11 09:30:00,11.07,11.12,11.0,11.01,659200.0,8.3127,8.3503,8.2602,8.2677,659200.0
2010-03-11 09:40:00,11.01,11.02,10.97,10.99,800800.0,8.2677,8.2752,8.2376,8.2526,800800.0
2010-03-11 09:50:00,10.99,11.01,10.96,10.97,487600.0,8.2526,8.2677,8.2301,8.2376,487600.0
2010-03-11 10:00:00,10.97,10.99,10.95,10.97,834400.0,8.2376,8.2526,8.2226,8.2376,834400.0
2010-03-11 10:10:00,10.97,10.99,10.96,10.97,990000.0,8.2376,8.2526,8.2301,8.2376,990000.0
2010-03-11 10:20:00,10.97,10.97,10.94,10.95,418400.0,8.2376,8.2376,8.2151,8.2226,418400.0
2010-03-11 10:30:00,10.96,10.96,10.93,10.93,383400.0,8.2301,8.2301,8.2076,8.2076,383400.0
2010-03-11 10:40:00,10.93,10.93,10.9,10.9,412200.0,8.2076,8.2076,8.1851,8.1851,412200.0
2010-03-11 10:50:00,10.91,10.93,10.9,10.9,806800.0,8.1926,8.2076,8.1851,8.1851,806800.0
2010-03-11 11:00:00,10.9,10.93,10.88,10.93,840200.0,8.1851,8.2076,8.17,8.2076,840200.0
2010-03-11 11:10:00,10.93,10.96,10.93,10.93,450800.0,8.2076,8.2301,8.2076,8.2076,450800.0
2010-03-11 11:20:00,10.93,10.94,10.88,10.88,384000.0,8.2076,8.2151,8.17,8.17,384000.0
2010-03-11 11:30:00,10.88,10.89,10.85,10.88,1532400.0,8.17,8.1776,8.1475,8.17,1532400.0
2010-03-11 11:40:00,10.88,10.91,10.88,10.91,417800.0,8.17,8.1926,8.17,8.1926,417800.0
2010-03-11 11:50:00,10.91,10.92,10.89,10.9,565600.0,8.1926,8.2001,8.1776,8.1851,565600.0
2010-03-11 12:00:00,10.91,10.93,10.88,10.88,635200.0,8.1926,8.2076,8.17,8.17,635200.0
2010-03-11 12:10:00,10.88,10.89,10.88,10.88,490000.0,8.17,8.1776,8.17,8.17,490000.0
2010-03-11 12:20:00,10.88,10.88,10.86,10.87,561200.0,8.17,8.17,8.155,8.1625,561200.0
2010-03-11 12:30:00,10.87,10.9,10.87,10.9,312800.0,8.1625,8.1851,8.1625,8.1851,312800.0
2010-03-11 12:40:00,10.9,10.9,10.88,10.89,372000.0,8.1851,8.1851,8.17,8.1776,372000.0
2010-03-11 12:50:00,10.89,10.9,10.88,10.9,245200.0,8.1776,8.1851,8.17,8.1851,245200.0
2010-03-11 13:00:00,10.89,10.9,10.88,10.88,105800.0,8.1776,8.1851,8.17,8.17,105800.0
2010-03-11 13:10:00,10.88,10.91,10.88,10.9,275800.0,8.17,8.1926,8.17,8.1851,275800.0
2010-03-11 13:20:00,10.9,10.9,10.89,10.9,428000.0,8.1851,8.1851,8.1776,8.1851,428000.0
2010-03-11 13:30:00,10.89,10.9,10.89,10.89,91000.0,8.1776,8.1851,8.1776,8.1776,91000.0
2010-03-11 13:40:00,10.89,10.9,10.88,10.9,306400.0,8.1776,8.1851,8.17,8.1851,306400.0
2010-03-11 13:50:00,10.9,10.92,10.9,10.9,452000.0,8.1851,8.2001,8.1851,8.1851,452000.0
2010-03-11 14:00:00,10.9,10.9,10.89,10.9,180600.0,8.1851,8.1851,8.1776,8.1851,180600.0
2010-03-11 14:10:00,10.89,10.9,10.89,10.89,131600.0,8.1776,8.1851,8.1776,8.1776,131600.0
2010-03-11 14:20:00,10.89,10.9,10.89,10.89,143000.0,8.1776,8.1851,8.1776,8.1776,143000.0
2010-03-11 14:30:00,10.89,10.9,10.89,10.9,421200.0,8.1776,8.1851,8.1776,8.1851,421200.0
2010-03-11 14:40:00,10.9,10.9,10.88,10.88,542400.0,8.1851,8.1851,8.17,8.17,542400.0
2010-03-11 14:50:00,10.88,10.9,10.87,10.87,426400.0,8.17,8.1851,8.1625,8.1625,426400.0
2010-03-11 15:00:00,10.88,10.88,10.86,10.88,691200.0,8.17,8.17,8.155,8.17,691200.0
2010-03-11 15:10:00,10.88,10.88,10.86,10.87,747000.0,8.17,8.17,8.155,8.1625,747000.0
2010-03-11 15:20:00,10.87,10.88,10.85,10.86,740600.0,8.1625,8.17,8.1475,8.155,740600.0
2010-03-11 15:30:00,10.86,10.88,10.85,10.88,920000.0,8.155,8.17,8.1475,8.17,920000.0
2010-03-11 15:40:00,10.88,10.88,10.87,10.88,450400.0,8.17,8.17,8.1625,8.17,450400.0
2010-03-11 15:50:00,10.87,10.9,10.87,10.9,1571800.0,8.1625,8.1851,8.1625,8.1851,1571800.0
2010-03-12 09:30:00,10.92,10.97,10.9,10.92,609600.0,8.2001,8.2376,8.1851,8.2001,609600.0
2010-03-12 09:40:00,10.92,11.02,10.92,10.99,899600.0,8.2001,8.2752,8.2001,8.2526,899600.0
2010-03-12 09:50:00,11.0,11.13,11.0,11.12,1950400.0,8.2602,8.3578,8.2602,8.3503,1950400.0
2010-03-12 10:00:00,11.12,11.12,11.03,11.09,1944600.0,8.3503,8.3503,8.2827,8.3277,1944600.0
2010-03-12 10:10:00,11.09,11.1,11.05,11.06,667000.0,8.3277,8.3352,8.2977,8.3052,667000.0
2010-03-12 10:20:00,11.06,11.1,11.05,11.1,636800.0,8.3052,8.3352,8.2977,8.3352,636800.0
2010-03-12 10:30:00,11.09,11.11,11.08,11.1,573400.0,8.3277,8.3428,8.3202,8.3352,573400.0
2010-03-12 10:40:00,11.1,11.1,11.08,11.09,416800.0,8.3352,8.3352,8.3202,8.3277,416800.0
2010-03-12 10:50:00,11.09,11.11,11.09,11.1,347000.0,8.3277,8.3428,8.3277,8.3352,347000.0
2010-03-12 11:00:00,11.09,11.09,11.06,11.08,347400.0,8.3277,8.3277,8.3052,8.3202,347400.0
2010-03-12 11:10:00,11.08,11.1,11.08,11.09,351200.0,8.3202,8.3352,8.3202,8.3277,351200.0
2010-03-12 11:20:00,11.09,11.1,11.07,11.09,719800.0,8.3277,8.3352,8.3127,8.3277,719800.0
2010-03-12 11:30:00,11.1,11.1,11.08,11.08,426600.0,8.3352,8.3352,8.3202,8.3202,426600.0
2010-03-12 11:40:00,11.08,11.09,11.06,11.09,435800.0,8.3202,8.3277,8.3052,8.3277,435800.0
2010-03-12 11:50:00,11.09,11.1,11.08,11.09,213000.0,8.3277,8.3352,8.3202,8.3277,213000.0
2010-03-12 12:00:00,11.09,11.1,11.09,11.1,224400.0,8.3277,8.3352,8.3277,8.3352,224400.0
2010-03-12 12:10:00,11.1,11.12,11.1,11.11,271600.0,8.3352,8.3503,8.3352,8.3428,271600.0
2010-03-12 12:20:00,11.11,11.11,11.1,11.1,134200.0,8.3428,8.3428,8.3352,8.3352,134200.0
2010-03-12 12:30:00,11.1,11.13,11.1,11.11,359600.0,8.3352,8.3578,8.3352,8.3428,359600.0
2010-03-12 12:40:00,11.11,11.12,11.1,11.12,182600.0,8.3428,8.3503,8.3352,8.3503,182600.0
2010-03-12 12:50:00,11.12,11.15,11.11,11.12,382800.0,8.3503,8.3728,8.3428,8.3503,382800.0
2010-03-12 13:00:00,11.12,11.12,11.12,11.12,175800.0,8.3503,8.3503,8.3503,8.3503,175800.0
2010-03-12 13:10:00,11.12,11.15,11.12,11.13,326400.0,8.3503,8.3728,8.3503,8.3578,326400.0
2010-03-12 13:20:00,11.13,11.15,11.13,11.14,123400.0,8.3578,8.3728,8.3578,8.3653,123400.0
2010-03-12 13:30:00,11.14,11.15,11.12,11.12,127000.0,8.3653,8.3728,8.3503,8.3503,127000.0
2010-03-12 13:40:00,11.13,11.15,11.12,11.13,218200.0,8.3578,8.3728,8.3503,8.3578,218200.0
2010-03-12 13:50:00,11.14,11.16,11.12,11.13,725000.0,8.3653,8.3803,8.3503,8.3578,725000.0
2010-03-12 14:00:00,11.13,11.15,11.13,11.13,244400.0,8.3578,8.3728,8.3578,8.3578,244400.0
2010-03-12 14:10:00,11.13,11.13,11.12,11.12,435200.0,8.3578,8.3578,8.3503,8.3503,435200.0
2010-03-12 14:20:00,11.13,11.13,11.12,11.13,303400.0,8.3578,8.3578,8.3503,8.3578,303400.0
2010-03-12 14:30:00,11.13,11.15,11.13,11.13,270000.0,8.3578,8.3728,8.3578,8.3578,270000.0
2010-03-12 14:40:00,11.13,11.15,11.13,11.14,185600.0,8.3578,8.3728,8.3578,8.3653,185600.0
2010-03-12 14:50:00,11.14,11.14,11.13,11.13,357200.0,8.3653,8.3653,8.3578,8.3578,357200.0
2010-03-12 15:00:00,11.13,11.13,11.13,11.13,250000.0,8.3578,8.3578,8.3578,8.3578,250000.0
2010-03-12 15:10:00,11.13,11.15,11.13,11.13,326200.0,8.3578,8.3728,8.3578,8.3578,326200.0
2010-03-12 15:20:00,11.13,11.13,11.12,11.12,351200.0,8.3578,8.3578,8.3503,8.3503,351200.0
2010-03-12 15:30:00,11.12,11.14,11.12,11.13,422600.0,8.3503,8.3653,8.3503,8.3578,422600.0
2010-03-12 15:40:00,11.14,11.17,11.14,11.17,789600.0,8.3653,8.3878,8.3653,8.3878,789600.0
2010-03-12 15:50:00,11.17,11.17,11.13,11.14,2008200.0,8.3878,8.3878,8.3578,8.3653,2008200.0
2010-03-15 09:30:00,11.15,11.17,11.08,11.09,580000.0,8.3728,8.3878,8.3202,8.3277,580000.0
2010-03-15 09:40:00,11.09,11.1,11.05,11.09,359000.0,8.3277,8.3352,8.2977,8.3277,359000.0
2010-03-15 09:50:00,11.09,11.1,11.05,11.05,199200.0,8.3277,8.3352,8.2977,8.2977,199200.0
2010-03-15 10:00:00,11.05,11.08,11.04,11.08,376200.0,8.2977,8.3202,8.2902,8.3202,376200.0
2010-03-15 10:10:00,11.07,11.08,11.05,11.07,190000.0,8.3127,8.3202,8.2977,8.3127,190000.0
2010-03-15 10:20:00,11.06,11.11,11.06,11.1,233600.0,8.3052,8.3428,8.3052,8.3352,233600.0
2010-03-15 10:30:00,11.1,11.12,11.08,11.12,251800.0,8.3352,8.3503,8.3202,8.3503,251800.0
2010-03-15 10:40:00,11.12,11.12,11.09,11.09,172600.0,8.3503,8.3503,8.3277,8.3277,172600.0
2010-03-15 10:50:00,11.09,11.12,11.09,11.11,142600.0,8.3277,8.3503,8.3277,8.3428,142600.0
2010-03-15 11:00:00,11.11,11.13,11.09,11.11,321600.0,8.3428,8.3578,8.3277,8.3428,321600.0
2010-03-15 11:10:00,11.11,11.11,11.09,11.11,222000.0,8.3428,8.3428,8.3277,8.3428,222000.0
2010-03-15 11:20:00,11.1,11.13,11.1,11.13,291000.0,8.3352,8.3578,8.3352,8.3578,291000.0
2010-03-15 11:30:00,11.13,11.13,11.11,11.11,427200.0,8.3578,8.3578,8.3428,8.3428,427200.0
2010-03-15 11:40:00,11.11,11.11,11.06,11.09,257200.0,8.3428,8.3428,8.3052,8.3277,257200.0
2010-03-15 11:50:00,11.09,11.12,11.09,11.11,94000.0,8.3277,8.3503,8.3277,8.3428,94000.0
2010-03-15 12:00:00,11.11,11.12,11.1,11.11,103000.0,8.3428,8.3503,8.3352,8.3428,103000.0
2010-03-15 12:10:00,11.12,11.13,11.12,11.12,153800.0,8.3503,8.3578,8.3503,8.3503,153800.0
2010-03-15 12:20:00,11.12,11.13,11.11,11.12,141800.0,8.3503,8.3578,8.3428,8.3503,141800.0
2010-03-15 12:30:00,11.12,11.12,11.11,11.12,44200.0,8.3503,8.3503,8.3428,8.3503,44200.0
2010-03-15 12:40:00,11.12,11.13,11.12,11.13,93600.0,8.3503,8.3578,8.3503,8.3578,93600.0
2010-03-15 12:50:00,11.13,11.15,11.13,11.15,144000.0,8.3578,8.3728,8.3578,8.3728,144000.0
2010-03-15 13:00:00,11.15,11.16,11.14,11.16,123400.0,8.3728,8.3803,8.3653,8.3803,123400.0
2010-03-15 13:10:00,11.16,11.17,11.15,11.16,86000.0,8.3803,8.3878,8.3728,8.3803,86000.0
2010-03-15 13:20:00,11.16,11.17,11.15,11.16,103200.0,8.3803,8.3878,8.3728,8.3803,103200.0
2010-03-15 13:30:00,11.17,11.17,11.15,11.17,227600.0,8.3878,8.3878,8.3728,8.3878,227600.0
2010-03-15 13:40:00,11.16,11.17,11.13,11.13,132000.0,8.3803,8.3878,8.3578,8.3578,132000.0
2010-03-15 13:50:00,11.14,11.14,11.12,11.12,115800.0,8.3653,8.3653,8.3503,8.3503,115800.0
2010-03-15 14:00:00,11.12,11.12,11.1,11.1,81600.0,8.3503,8.3503,8.3352,8.3352,81600.0
2010-03-15 14:10:00,11.1,11.12,11.1,11.11,155600.0,8.3352,8.3503,8.3352,8.3428,155600.0
2010-03-15 14:20:00,11.11,11.13,11.11,11.13,122800.0,8.3428,8.3578,8.3428,8.3578,122800.0
2010-03-15 14:30:00,11.13,11.13,11.12,11.13,82000.0,8.3578,8.3578,8.3503,8.3578,82000.0
2010-03-15 14:40:00,11.13,11.14,11.13,11.13,102200.0,8.3578,8.3653,8.3578,8.3578,102200.0
2010-03-15 14:50:00,11.13,11.15,11.12,11.13,226600.0,8.3578,8.3728,8.3503,8.3578,226600.0
2010-03-15 15:00:00,11.13,11.14,11.13,11.13,189000.0,8.3578,8.3653,8.3578,8.3578,189000.0
2010-03-15 15:10:00,11.13,11.13,11.13,11.13,90400.0,8.3578,8.3578,8.3578,8.3578,90400.0
2010-03-15 15:20:00,11.13,11.15,11.13,11.15,402400.0,8.3578,8.3728,8.3578,8.3728,402400.0
2010-03-15 15:30:00,11.15,11.15,11.14,11.15,277400.0,8.3728,8.3728,8.3653,8.3728,277400.0
2010-03-15 15:40:00,11.15,11.17,11.15,11.17,286000.0,8.3728,8.3878,8.3728,8.3878,286000.0
2010-03-15 15:50:00,11.17,11.17,11.13,11.14,888800.0,8.3878,8.3878,8.3578,8.3653,888800.0
2010-03-16 09:30:00,11.13,11.18,11.11,11.18,220600.0,8.3578,8.3953,8.3428,8.3953,220600.0
2010-03-16 09:40:00,11.18,11.21,11.17,11.18,337200.0,8.3953,8.4179,8.3878,8.3953,337200.0
2010-03-16 09:50:00,11.18,11.21,11.18,11.21,318600.0,8.3953,8.4179,8.3953,8.4179,318600.0
2010-03-16 10:00:00,11.21,11.21,11.19,11.21,104200.0,8.4179,8.4179,8.4028,8.4179,104200.0
2010-03-16 10:10:00,11.22,11.22,11.19,11.19,168000.0,8.4254,8.4254,8.4028,8.4028,168000.0
2010-03-16 10:20:00,11.19,11.19,11.17,11.19,115800.0,8.4028,8.4028,8.3878,8.4028,115800.0
2010-03-16 10:30:00,11.19,11.19,11.16,11.17,268000.0,8.4028,8.4028,8.3803,8.3878,268000.0
2010-03-16 10:40:00,11.17,11.18,11.17,11.18,202400.0,8.3878,8.3953,8.3878,8.3953,202400.0
2010-03-16 10:50:00,11.18,11.21,11.17,11.2,176400.0,8.3953,8.4179,8.3878,8.4103,176400.0
2010-03-16 11:00:00,11.2,11.2,11.15,11.16,157800.0,8.4103,8.4103,8.3728,8.3803,157800.0
2010-03-16 11:10:00,11.16,11.18,11.15,11.18,117800.0,8.3803,8.3953,8.3728,8.3953,117800.0
2010-03-16 11:20:00,11.18,11.19,11.17,11.17,92600.0,8.3953,8.4028,8.3878,8.3878,92600.0
2010-03-16 11:30:00,11.17,11.18,11.15,11.17,161800.0,8.3878,8.3953,8.3728,8.3878,161800.0
2010-03-16 11:40:00,11.17,11.19,11.17,11.18,105400.0,8.3878,8.4028,8.3878,8.3953,105400.0
2010-03-16 11:50:00,11.18,11.18,11.17,11.18,93000.0,8.3953,8.3953,8.3878,8.3953,93000.0
2010-03-16 12:00:00,11.18,11.18,11.17,11.17,64600.0,8.3953,8.3953,8.3878,8.3878,64600.0
2010-03-16 12:10:00,11.18,11.18,11.17,11.17,178400.0,8.3953,8.3953,8.3878,8.3878,178400.0
2010-03-16 12:20:00,11.17,11.18,11.17,11.17,186600.0,8.3878,8.3953,8.3878,8.3878,186600.0
2010-03-16 12:30:00,11.18,11.18,11.16,11.17,98200.0,8.3953,8.3953,8.3803,8.3878,98200.0
2010-03-16 12:40:00,11.16,11.18,11.15,11.18,124800.0,8.3803,8.3953,8.3728,8.3953,124800.0
2010-03-16 12:50:00,11.18,11.19,11.18,11.18,64000.0,8.3953,8.4028,8.3953,8.3953,64000.0
2010-03-16 13:00:00,11.19,11.19,11.18,11.18,69000.0,8.4028,8.4028,8.3953,8.3953,69000.0
2010-03-16 13:10:00,11.18,11.19,11.17,11.17,353800.0,8.3953,8.4028,8.3878,8.3878,353800.0
2010-03-16 13:20:00,11.17,11.17,11.15,11.15,345800.0,8.3878,8.3878,8.3728,8.3728,345800.0
2010-03-16 13:30:00,11.16,11.17,11.15,11.15,131200.0,8.3803,8.3878,8.3728,8.3728,131200.0
2010-03-16 13:40:00,11.15,11.15,11.14,11.15,81200.0,8.3728,8.3728,8.3653,8.3728,81200.0
2010-03-16 13:50:00,11.15,11.15,11.14,11.14,127400.0,8.3728,8.3728,8.3653,8.3653,127400.0
2010-03-16 14:00:00,11.14,11.15,11.13,11.13,80600.0,8.3653,8.3728,8.3578,8.3578,80600.0
2010-03-16 14:10:00,11.13,11.17,11.13,11.16,160800.0,8.3578,8.3878,8.3578,8.3803,160800.0
2010-03-16 14:20:00,11.16,11.18,11.15,11.15,300600.0,8.3803,8.3953,8.3728,8.3728,300600.0
2010-03-16 14:30:00,11.15,11.15,11.11,11.13,730600.0,8.3728,8.3728,8.3428,8.3578,730600.0
2010-03-16 14:40:00,11.13,11.16,11.13,11.15,265000.0,8.3578,8.3803,8.3578,8.3728,265000.0
2010-03-16 14:50:00,11.15,11.15,11.13,11.13,572800.0,8.3728,8.3728,8.3578,8.3578,572800.0
2010-03-16 15:00:00,11.13,11.15,11.12,11.13,561400.0,8.3578,8.3728,8.3503,8.3578,561400.0
2010-03-16 15:10:00,11.13,11.14,11.13,11.13,265400.0,8.3578,8.3653,8.3578,8.3578,265400.0
2010-03-16 15:20:00,11.13,11.15,11.13,11.13,406200.0,8.3578,8.3728,8.3578,8.3578,406200.0
2010-03-16 15:30:00,11.13,11.15,11.13,11.15,149000.0,8.3578,8.3728,8.3578,8.3728,149000.0
2010-03-16 15:40:00,11.15,11.15,11.14,11.15,598400.0,8.3728,8.3728,8.3653,8.3728,598400.0
2010-03-16 15:50:00,11.15,11.16,11.15,11.15,458000.0,8.3728,8.3803,8.3728,8.3728,458000.0
2010-03-17 09:30:00,11.2,11.2,11.15,11.17,186200.0,8.4103,8.4103,8.3728,8.3878,186200.0
2010-03-17 09:40:00,11.17,11.19,11.15,11.17,443200.0,8.3878,8.4028,8.3728,8.3878,443200.0
2010-03-17 09:50:00,11.17,11.2,11.13,11.17,445000.0,8.3878,8.4103,8.3578,8.3878,445000.0
2010-03-17 10:00:00,11.17,11.19,11.16,11.19,107800.0,8.3878,8.4028,8.3803,8.4028,107800.0
2010-03-17 10:10:00,11.18,11.19,11.15,11.17,318000.0,8.3953,8.4028,8.3728,8.3878,318000.0
2010-03-17 10:20:00,11.17,11.17,11.15,11.15,175000.0,8.3878,8.3878,8.3728,8.3728,175000.0
2010-03-17 10:30:00,11.15,11.17,11.15,11.17,99400.0,8.3728,8.3878,8.3728,8.3878,99400.0
2010-03-17 10:40:00,11.17,11.21,11.15,11.21,500600.0,8.3878,8.4179,8.3728,8.4179,500600.0
2010-03-17 10:50:00,11.21,11.22,11.18,11.2,568800.0,8.4179,8.4254,8.3953,8.4103,568800.0
2010-03-17 11:00:00,11.2,11.21,11.18,11.18,788200.0,8.4103,8.4179,8.3953,8.3953,788200.0
2010-03-17 11:10:00,11.19,11.2,11.17,11.2,481400.0,8.4028,8.4103,8.3878,8.4103,481400.0
2010-03-17 11:20:00,11.19,11.21,11.19,11.21,272800.0,8.4028,8.4179,8.4028,8.4179,272800.0
2010-03-17 11:30:00,11.21,11.21,11.2,11.21,818000.0,8.4179,8.4179,8.4103,8.4179,818000.0
2010-03-17 11:40:00,11.21,11.22,11.2,11.21,254200.0,8.4179,8.4254,8.4103,8.4179,254200.0
2010-03-17 11:50:00,11.21,11.24,11.21,11.22,259400.0,8.4179,8.4404,8.4179,8.4254,259400.0
2010-03-17 12:00:00,11.22,11.24,11.22,11.23,233400.0,8.4254,8.4404,8.4254,8.4329,233400.0
2010-03-17 12:10:00,11.23,11.24,11.21,11.24,234600.0,8.4329,8.4404,8.4179,8.4404,234600.0
2010-03-17 12:20:00,11.24,11.24,11.22,11.24,125000.0,8.4404,8.4404,8.4254,8.4404,125000.0
2010-03-17 12:30:00,11.23,11.24,11.22,11.22,147800.0,8.4329,8.4404,8.4254,8.4254,147800.0
2010-03-17 12:40:00,11.22,11.22,11.21,11.22,43200.0,8.4254,8.4254,8.4179,8.4254,43200.0
2010-03-17 12:50:00,11.22,11.22,11.22,11.22,32200.0,8.4254,8.4254,8.4254,8.4254,32200.0
2010-03-17 13:00:00,11.22,11.23,11.22,11.23,63400.0,8.4254,8.4329,8.4254,8.4329,63400.0
2010-03-17 13:10:00,11.22,11.24,11.22,11.22,516200.0,8.4254,8.4404,8.4254,8.4254,516200.0
2010-03-17 13:20:00,11.22,11.24,11.22,11.22,394400.0,8.4254,8.4404,8.4254,8.4254,394400.0
2010-03-17 13:30:00,11.22,11.26,11.22,11.25,582400.0,8.4254,8.4554,8.4254,8.4479,582400.0
2010-03-17 13:40:00,11.25,11.26,11.24,11.25,139200.0,8.4479,8.4554,8.4404,8.4479,139200.0
2010-03-17 13:50:00,11.26,11.26,11.25,11.26,36000.0,8.4554,8.4554,8.4479,8.4554,36000.0
2010-03-17 14:00:00,11.25,11.26,11.25,11.25,69800.0,8.4479,8.4554,8.4479,8.4479,69800.0
2010-03-17 14:10:00,11.26,11.26,11.24,11.24,122600.0,8.4554,8.4554,8.4404,8.4404,122600.0
2010-03-17 14:20:00,11.24,11.24,11.24,11.24,139000.0,8.4404,8.4404,8.4404,8.4404,139000.0
2010-03-17 14:30:00,11.24,11.24,11.21,11.22,213600.0,8.4404,8.4404,8.4179,8.4254,213600.0
2010-03-17 14:40:00,11.22,11.23,11.21,11.23,135200.0,8.4254,8.4329,8.4179,8.4329,135200.0
2010-03-17 14:50:00,11.23,11.23,11.2,11.2,135600.0,8.4329,8.4329,8.4103,8.4103,135600.0
2010-03-17 15:00:00,11.2,11.22,11.2,11.21,246800.0,8.4103,8.4254,8.4103,8.4179,246800.0
2010-03-17 15:10:00,11.21,11.21,11.16,11.16,375200.0,8.4179,8.4179,8.3803,8.3803,375200.0
2010-03-17 15:20:00,11.16,11.2,11.15,11.19,238800.0,8.3803,8.4103,8.3728,8.4028,238800.0
2010-03-17 15:30:00,11.19,11.22,11.19,11.21,383400.0,8.4028,8.4254,8.4028,8.4179,383400.0
2010-03-17 15:40:00,11.21,11.22,11.21,11.22,304000.0,8.4179,8.4254,8.4179,8.4254,304000.0
2010-03-17 15:50:00,11.22,11.22,11.22,11.22,475800.0,8.4254,8.4254,8.4254,8.4254,475800.0
2010-03-18 09:30:00,11.2,11.23,11.16,11.22,274000.0,8.4103,8.4329,8.3803,8.4254,274000.0
2010-03-18 09:40:00,11.22,11.22,11.17,11.22,336200.0,8.4254,8.4254,8.3878,8.4254,336200.0
2010-03-18 09:50:00,11.22,11.22,11.19,11.21,166000.0,8.4254,8.4254,8.4028,8.4179,166000.0
2010-03-18 10:00:00,11.21,11.24,11.21,11.22,389200.0,8.4179,8.4404,8.4179,8.4254,389200.0
2010-03-18 10:10:00,11.21,11.23,11.21,11.21,260800.0,8.4179,8.4329,8.4179,8.4179,260800.0
2010-03-18 10:20:00,11.21,11.21,11.2,11.2,173400.0,8.4179,8.4179,8.4103,8.4103,173400.0
2010-03-18 10:30:00,11.2,11.2,11.15,11.18,421600.0,8.4103,8.4103,8.3728,8.3953,421600.0
2010-03-18 10:40:00,11.18,11.2,11.18,11.2,381800.0,8.3953,8.4103,8.3953,8.4103,381800.0
2010-03-18 10:50:00,11.2,11.22,11.2,11.21,141000.0,8.4103,8.4254,8.4103,8.4179,141000.0
2010-03-18 11:00:00,11.21,11.24,11.21,11.22,120200.0,8.4179,8.4404,8.4179,8.4254,120200.0
2010-03-18 11:10:00,11.22,11.24,11.22,11.22,120000.0,8.4254,8.4404,8.4254,8.4254,120000.0
2010-03-18 11:20:00,11.22,11.23,11.22,11.22,141600.0,8.4254,8.4329,8.4254,8.4254,141600.0
2010-03-18 11:30:00,11.22,11.22,11.21,11.21,81800.0,8.4254,8.4254,8.4179,8.4179,81800.0
2010-03-18 11:40:00,11.2,11.2,11.18,11.18,134000.0,8.4103,8.4103,8.3953,8.3953,134000.0
2010-03-18 11:50:00,11.19,11.2,11.18,11.18,266800.0,8.4028,8.4103,8.3953,8.3953,266800.0
2010-03-18 12:00:00,11.18,11.18,11.15,11.17,251200.0,8.3953,8.3953,8.3728,8.3878,251200.0
2010-03-18 12:10:00,11.17,11.18,11.16,11.17,184200.0,8.3878,8.3953,8.3803,8.3878,184200.0
2010-03-18 12:20:00,11.17,11.17,11.15,11.16,112000.0,8.3878,8.3878,8.3728,8.3803,112000.0
2010-03-18 12:30:00,11.17,11.17,11.13,11.15,236600.0,8.3878,8.3878,8.3578,8.3728,236600.0
2010-03-18 12:40:00,11.15,11.16,11.15,11.15,118000.0,8.3728,8.3803,8.3728,8.3728,118000.0
2010-03-18 12:50:00,11.15,11.16,11.13,11.13,349400.0,8.3728,8.3803,8.3578,8.3578,349400.0
2010-03-18 13:00:00,11.13,11.15,11.13,11.13,410200.0,8.3578,8.3728,8.3578,8.3578,410200.0
2010-03-18 13:10:00,11.13,11.15,11.13,11.15,498600.0,8.3578,8.3728,8.3578,8.3728,498600.0
2010-03-18 13:20:00,11.15,11.15,11.13,11.14,327400.0,8.3728,8.3728,8.3578,8.3653,327400.0
2010-03-18 13:30:00,11.15,11.16,11.14,11.15,179600.0,8.3728,8.3803,8.3653,8.3728,179600.0
2010-03-18 13:40:00,11.15,11.15,11.14,11.15,107800.0,8.3728,8.3728,8.3653,8.3728,107800.0
2010-03-18 13:50:00,11.15,11.15,11.13,11.14,319200.0,8.3728,8.3728,8.3578,8.3653,319200.0
2010-03-18 14:00:00,11.15,11.15,11.13,11.15,359400.0,8.3728,8.3728,8.3578,8.3728,359400.0
2010-03-18 14:10:00,11.15,11.15,11.14,11.14,203200.0,8.3728,8.3728,8.3653,8.3653,203200.0
2010-03-18 14:20:00,11.14,11.15,11.13,11.13,89200.0,8.3653,8.3728,8.3578,8.3578,89200.0
2010-03-18 14:30:00,11.14,11.16,11.13,11.15,300400.0,8.3653,8.3803,8.3578,8.3728,300400.0
2010-03-18 14:40:00,11.15,11.16,11.14,11.15,437400.0,8.3728,8.3803,8.3653,8.3728,437400.0
2010-03-18 14:50:00,11.15,11.15,11.14,11.15,192400.0,8.3728,8.3728,8.3653,8.3728,192400.0
2010-03-18 15:00:00,11.15,11.18,11.15,11.18,472600.0,8.3728,8.3953,8.3728,8.3953,472600.0
2010-03-18 15:10:00,11.18,11.19,11.15,11.17,1083000.0,8.3953,8.4028,8.3728,8.3878,1083000.0
2010-03-18 15:20:00,11.17,11.17,11.15,11.15,395000.0,8.3878,8.3878,8.3728,8.3728,395000.0
2010-03-18 15:30:00,11.16,11.16,11.14,11.14,658800.0,8.3803,8.3803,8.3653,8.3653,658800.0
2010-03-18 15:40:00,11.14,11.15,11.12,11.12,646400.0,8.3653,8.3728,8.3503,8.3503,646400.0
2010-03-18 15:50:00,11.12,11.13,11.12,11.12,1495000.0,8.3503,8.3578,8.3503,8.3503,1495000.0
2010-03-19 09:30:00,11.1,11.12,10.95,10.99,2864800.0,8.3352,8.3503,8.2226,8.2526,2864800.0
2010-03-19 09:40:00,10.99,11.05,10.99,11.03,1079000.0,8.2526,8.2977,8.2526,8.2827,1079000.0
2010-03-19 09:50:00,11.03,11.06,11.01,11.06,339000.0,8.2827,8.3052,8.2677,8.3052,339000.0
2010-03-19 10:00:00,11.06,11.07,11.04,11.06,350800.0,8.3052,8.3127,8.2902,8.3052,350800.0
2010-03-19 10:10:00,11.06,11.06,11.04,11.04,449400.0,8.3052,8.3052,8.2902,8.2902,449400.0
2010-03-19 10:20:00,11.04,11.06,10.99,10.99,950400.0,8.2902,8.3052,8.2526,8.2526,950400.0
2010-03-19 10:30:00,10.99,10.99,10.97,10.99,761600.0,8.2526,8.2526,8.2376,8.2526,761600.0
2010-03-19 10:40:00,10.99,10.99,10.97,10.98,398600.0,8.2526,8.2526,8.2376,8.2451,398600.0
2010-03-19 10:50:00,10.98,10.99,10.96,10.99,779800.0,8.2451,8.2526,8.2301,8.2526,779800.0
2010-03-19 11:00:00,10.99,10.99,10.97,10.99,302800.0,8.2526,8.2526,8.2376,8.2526,302800.0
2010-03-19 11:10:00,10.99,10.99,10.95,10.95,263200.0,8.2526,8.2526,8.2226,8.2226,263200.0
2010-03-19 11:20:00,10.95,10.96,10.94,10.95,586000.0,8.2226,8.2301,8.2151,8.2226,586000.0
2010-03-19 11:30:00,10.95,10.96,10.95,10.95,258800.0,8.2226,8.2301,8.2226,8.2226,258800.0
2010-03-19 11:40:00,10.96,10.96,10.95,10.96,150600.0,8.2301,8.2301,8.2226,8.2301,150600.0
2010-03-19 11:50:00,10.96,10.96,10.95,10.95,247000.0,8.2301,8.2301,8.2226,8.2226,247000.0
2010-03-19 12:00:00,10.96,10.96,10.95,10.96,278400.0,8.2301,8.2301,8.2226,8.2301,278400.0
2010-03-19 12:10:00,10.95,10.96,10.95,10.95,41800.0,8.2226,8.2301,8.2226,8.2226,41800.0
2010-03-19 12:20:00,10.95,10.96,10.94,10.94,400200.0,8.2226,8.2301,8.2151,8.2151,400200.0
2010-03-19 12:30:00,10.94,10.94,10.94,10.94,128800.0,8.2151,8.2151,8.2151,8.2151,128800.0
2010-03-19 12:40:00,10.94,10.94,10.93,10.93,217200.0,8.2151,8.2151,8.2076,8.2076,217200.0
2010-03-19 12:50:00,10.94,10.94,10.91,10.92,294000.0,8.2151,8.2151,8.1926,8.2001,294000.0
2010-03-19 13:00:00,10.92,10.92,10.9,10.9,354600.0,8.2001,8.2001,8.1851,8.1851,354600.0
2010-03-19 13:10:00,10.9,10.91,10.88,10.88,900600.0,8.1851,8.1926,8.17,8.17,900600.0
2010-03-19 13:20:00,10.88,10.9,10.86,10.86,1109000.0,8.17,8.1851,8.155,8.155,1109000.0
2010-03-19 13:30:00,10.87,10.88,10.86,10.88,527400.0,8.1625,8.17,8.155,8.17,527400.0
2010-03-19 13:40:00,10.88,10.88,10.86,10.87,286800.0,8.17,8.17,8.155,8.1625,286800.0
2010-03-19 13:50:00,10.88,10.88,10.87,10.88,253600.0,8.17,8.17,8.1625,8.17,253600.0
2010-03-19 14:00:00,10.88,10.88,10.87,10.87,283400.0,8.17,8.17,8.1625,8.1625,283400.0
2010-03-19 14:10:00,10.87,10.87,10.84,10.84,950800.0,8.1625,8.1625,8.14,8.14,950800.0
2010-03-19 14:20:00,10.84,10.85,10.79,10.8,1756600.0,8.14,8.1475,8.1025,8.11,1756600.0
2010-03-19 14:30:00,10.8,10.83,10.8,10.8,830800.0,8.11,8.1325,8.11,8.11,830800.0
2010-03-19 14:40:00,10.8,10.83,10.79,10.82,661800.0,8.11,8.1325,8.1025,8.125,661800.0
2010-03-19 14:50:00,10.82,10.83,10.79,10.81,851000.0,8.125,8.1325,8.1025,8.1175,851000.0
2010-03-19 15:00:00,10.81,10.82,10.8,10.81,787600.0,8.1175,8.125,8.11,8.1175,787600.0
2010-03-19 15:10:00,10.81,10.81,10.78,10.8,669000.0,8.1175,8.1175,8.095,8.11,669000.0
2010-03-19 15:20:00,10.8,10.8,10.74,10.76,1376800.0,8.11,8.11,8.0649,8.0799,1376800.0
2010-03-19 15:30:00,10.77,10.79,10.74,10.79,815600.0,8.0874,8.1025,8.0649,8.1025,815600.0
2010-03-19 15:40:00,10.79,10.81,10.77,10.81,1673200.0,8.1025,8.1175,8.0874,8.1175,1673200.0
2010-03-19 15:50:00,10.81,10.81,10.79,10.8,2448400.0,8.1175,8.1175,8.1025,8.11,2448400.0
2010-03-22 09:30:00,10.78,10.85,10.76,10.78,937600.0,8.095,8.1475,8.0799,8.095,937600.0
2010-03-22 09:40:00,10.79,10.79,10.72,10.75,724000.0,8.1025,8.1025,8.0499,8.0724,724000.0
2010-03-22 09:50:00,10.76,10.77,10.74,10.74,725600.0,8.0799,8.0874,8.0649,8.0649,725600.0
2010-03-22 10:00:00,10.74,10.76,10.74,10.74,749800.0,8.0649,8.0799,8.0649,8.0649,749800.0
2010-03-22 10:10:00,10.74,10.74,10.71,10.72,438000.0,8.0649,8.0649,8.0424,8.0499,438000.0
2010-03-22 10:20:00,10.72,10.74,10.72,10.73,414200.0,8.0499,8.0649,8.0499,8.0574,414200.0
2010-03-22 10:30:00,10.73,10.76,10.72,10.72,645800.0,8.0574,8.0799,8.0499,8.0499,645800.0
2010-03-22 10:40:00,10.73,10.73,10.7,10.71,686200.0,8.0574,8.0574,8.0349,8.0424,686200.0
2010-03-22 10:50:00,10.72,10.72,10.69,10.7,691000.0,8.0499,8.0499,8.0274,8.0349,691000.0
2010-03-22 11:00:00,10.7,10.7,10.65,10.66,1363600.0,8.0349,8.0349,7.9973,8.0048,1363600.0
2010-03-22 11:10:00,10.67,10.67,10.65,10.67,619000.0,8.0124,8.0124,7.9973,8.0124,619000.0
2010-03-22 11:20:00,10.67,10.68,10.66,10.67,700000.0,8.0124,8.0199,8.0048,8.0124,700000.0
2010-03-22 11:30:00,10.67,10.67,10.65,10.65,700800.0,8.0124,8.0124,7.9973,7.9973,700800.0
2010-03-22 11:40:00,10.65,10.65,10.63,10.63,792000.0,7.9973,7.9973,7.9823,7.9823,792000.0
2010-03-22 11:50:00,10.64,10.67,10.63,10.66,412000.0,7.9898,8.0124,7.9823,8.0048,412000.0
2010-03-22 12:00:00,10.67,10.67,10.66,10.67,348600.0,8.0124,8.0124,8.0048,8.0124,348600.0
2010-03-22 12:10:00,10.67,10.68,10.66,10.68,599600.0,8.0124,8.0199,8.0048,8.0199,599600.0
2010-03-22 12:20:00,10.68,10.69,10.65,10.67,713400.0,8.0199,8.0274,7.9973,8.0124,713400.0
2010-03-22 12:30:00,10.67,10.69,10.67,10.68,297400.0,8.0124,8.0274,8.0124,8.0199,297400.0
2010-03-22 12:40:00,10.68,10.68,10.67,10.68,769400.0,8.0199,8.0199,8.0124,8.0199,769400.0
2010-03-22 12:50:00,10.68,10.69,10.67,10.68,293200.0,8.0199,8.0274,8.0124,8.0199,293200.0
2010-03-22 13:00:00,10.68,10.7,10.68,10.7,252600.0,8.0199,8.0349,8.0199,8.0349,252600.0
2010-03-22 13:10:00,10.7,10.71,10.7,10.7,442800.0,8.0349,8.0424,8.0349,8.0349,442800.0
2010-03-22 13:20:00,10.7,10.72,10.7,10.72,335800.0,8.0349,8.0499,8.0349,8.0499,335800.0
2010-03-22 13:30:00,10.72,10.72,10.68,10.68,511800.0,8.0499,8.0499,8.0199,8.0199,511800.0
2010-03-22 13:40:00,10.68,10.68,10.68,10.68,126800.0,8.0199,8.0199,8.0199,8.0199,126800.0
2010-03-22 13:50:00,10.68,10.68,10.68,10.68,99600.0,8.0199,8.0199,8.0199,8.0199,99600.0
2010-03-22 14:00:00,10.68,10.69,10.67,10.68,381000.0,8.0199,8.0274,8.0124,8.0199,381000.0
2010-03-22 14:10:00,10.68,10.68,10.64,10.65,914200.0,8.0199,8.0199,7.9898,7.9973,914200.0
2010-03-22 14:20:00,10.65,10.67,10.65,10.66,496600.0,7.9973,8.0124,7.9973,8.0048,496600.0
2010-03-22 14:30:00,10.66,10.68,10.66,10.67,695200.0,8.0048,8.0199,8.0048,8.0124,695200.0
2010-03-22 14:40:00,10.67,10.68,10.67,10.67,388800.0,8.0124,8.0199,8.0124,8.0124,388800.0
2010-03-22 14:50:00,10.67,10.69,10.67,10.67,374800.0,8.0124,8.0274,8.0124,8.0124,374800.0
2010-03-22 15:00:00,10.67,10.69,10.67,10.69,487800.0,8.0124,8.0274,8.0124,8.0274,487800.0
2010-03-22 15:10:00,10.69,10.7,10.69,10.7,182400.0,8.0274,8.0349,8.0274,8.0349,182400.0
2010-03-22 15:20:00,10.7,10.7,10.69,10.69,618000.0,8.0349,8.0349,8.0274,8.0274,618000.0
2010-03-22 15:30:00,10.69,10.69,10.65,10.66,692800.0,8.0274,8.0274,7.9973,8.0048,692800.0
2010-03-22 15:40:00,10.65,10.68,10.65,10.67,797600.0,7.9973,8.0199,7.9973,8.0124,797600.0
2010-03-22 15:50:00,10.68,10.68,10.65,10.67,1788200.0,8.0199,8.0199,7.9973,8.0124,1788200.0
2010-03-23 09:30:00,10.65,10.72,10.65,10.68,769600.0,7.9973,8.0499,7.9973,8.0199,769600.0
2010-03-23 09:40:00,10.68,10.7,10.67,10.7,409800.0,8.0199,8.0349,8.0124,8.0349,409800.0
2010-03-23 09:50:00,10.7,10.71,10.69,10.71,396600.0,8.0349,8.0424,8.0274,8.0424,396600.0
2010-03-23 10:00:00,10.7,10.71,10.7,10.71,315000.0,8.0349,8.0424,8.0349,8.0424,315000.0
2010-03-23 10:10:00,10.7,10.71,10.69,10.7,346200.0,8.0349,8.0424,8.0274,8.0349,346200.0
2010-03-23 10:20:00,10.69,10.7,10.69,10.7,244800.0,8.0274,8.0349,8.0274,8.0349,244800.0
2010-03-23 10:30:00,10.7,10.7,10.68,10.69,121800.0,8.0349,8.0349,8.0199,8.0274,121800.0
2010-03-23 10:40:00,10.69,10.71,10.69,10.71,328800.0,8.0274,8.0424,8.0274,8.0424,328800.0
2010-03-23 10:50:00,10.71,10.71,10.67,10.68,264400.0,8.0424,8.0424,8.0124,8.0199,264400.0
2010-03-23 11:00:00,10.67,10.68,10.67,10.67,215800.0,8.0124,8.0199,8.0124,8.0124,215800.0
2010-03-23 11:10:00,10.68,10.69,10.67,10.68,276200.0,8.0199,8.0274,8.0124,8.0199,276200.0
2010-03-23 11:20:00,10.68,10.69,10.67,10.67,341200.0,8.0199,8.0274,8.0124,8.0124,341200.0
2010-03-23 11:30:00,10.67,10.68,10.67,10.68,359000.0,8.0124,8.0199,8.0124,8.0199,359000.0
2010-03-23 11:40:00,10.68,10.69,10.67,10.68,179600.0,8.0199,8.0274,8.0124,8.0199,179600.0
2010-03-23 11:50:00,10.68,10.69,10.68,10.69,87000.0,8.0199,8.0274,8.0199,8.0274,87000.0
2010-03-23 12:00:00,10.69,10.69,10.67,10.67,243800.0,8.0274,8.0274,8.0124,8.0124,243800.0
2010-03-23 12:10:00,10.68,10.68,10.67,10.67,485600.0,8.0199,8.0199,8.0124,8.0124,485600.0
2010-03-23 12:20:00,10.67,10.68,10.67,10.68,179800.0,8.0124,8.0199,8.0124,8.0199,179800.0
2010-03-23 12:30:00,10.68,10.68,10.67,10.68,506400.0,8.0199,8.0199,8.0124,8.0199,506400.0
2010-03-23 12:40:00,10.67,10.68,10.67,10.68,159400.0,8.0124,8.0199,8.0124,8.0199,159400.0
2010-03-23 12:50:00,10.68,10.68,10.67,10.68,152400.0,8.0199,8.0199,8.0124,8.0199,152400.0
2010-03-23 13:00:00,10.68,10.68,10.67,10.68,114400.0,8.0199,8.0199,8.0124,8.0199,114400.0
2010-03-23 13:10:00,10.67,10.68,10.67,10.68,293600.0,8.0124,8.0199,8.0124,8.0199,293600.0
2010-03-23 13:20:00,10.68,10.68,10.67,10.68,183800.0,8.0199,8.0199,8.0124,8.0199,183800.0
2010-03-23 13:30:00,10.68,10.68,10.67,10.68,141200.0,8.0199,8.0199,8.0124,8.0199,141200.0
2010-03-23 13:40:00,10.68,10.68,10.67,10.67,147000.0,8.0199,8.0199,8.0124,8.0124,147000.0
2010-03-23 13:50:00,10.67,10.68,10.67,10.68,249000.0,8.0124,8.0199,8.0124,8.0199,249000.0
2010-03-23 14:00:00,10.67,10.68,10.67,10.68,139000.0,8.0124,8.0199,8.0124,8.0199,139000.0
2010-03-23 14:10:00,10.68,10.72,10.68,10.71,480400.0,8.0199,8.0499,8.0199,8.0424,480400.0
2010-03-23 14:20:00,10.71,10.74,10.71,10.74,234600.0,8.0424,8.0649,8.0424,8.0649,234600.0
2010-03-23 14:30:00,10.74,10.74,10.72,10.72,357200.0,8.0649,8.0649,8.0499,8.0499,357200.0
2010-03-23 14:40:00,10.72,10.74,10.71,10.71,192600.0,8.0499,8.0649,8.0424,8.0424,192600.0
2010-03-23 14:50:00,10.72,10.72,10.71,10.72,127400.0,8.0499,8.0499,8.0424,8.0499,127400.0
2010-03-23 15:00:00,10.72,10.74,10.72,10.73,522000.0,8.0499,8.0649,8.0499,8.0574,522000.0
2010-03-23 15:10:00,10.73,10.76,10.73,10.75,429200.0,8.0574,8.0799,8.0574,8.0724,429200.0
2010-03-23 15:20:00,10.75,10.77,10.74,10.77,594200.0,8.0724,8.0874,8.0649,8.0874,594200.0
2010-03-23 15:30:00,10.77,10.77,10.69,10.72,989800.0,8.0874,8.0874,8.0274,8.0499,989800.0
2010-03-23 15:40:00,10.72,10.74,10.72,10.74,704800.0,8.0499,8.0649,8.0499,8.0649,704800.0
2010-03-23 15:50:00,10.74,10.74,10.7,10.7,2761800.0,8.0649,8.0649,8.0349,8.0349,2761800.0
2010-03-24 09:30:00,10.67,10.69,10.61,10.61,579200.0,8.0124,8.0274,7.9673,7.9673,579200.0
2010-03-24 09:40:00,10.62,10.65,10.61,10.65,453000.0,7.9748,7.9973,7.9673,7.9973,453000.0
2010-03-24 09:50:00,10.65,10.65,10.64,10.65,231800.0,7.9973,7.9973,7.9898,7.9973,231800.0
2010-03-24 10:00:00,10.65,10.65,10.62,10.65,549200.0,7.9973,7.9973,7.9748,7.9973,549200.0
2010-03-24 10:10:00,10.65,10.67,10.65,10.66,212000.0,7.9973,8.0124,7.9973,8.0048,212000.0
2010-03-24 10:20:00,10.66,10.67,10.65,10.65,277600.0,8.0048,8.0124,7.9973,7.9973,277600.0
2010-03-24 10:30:00,10.65,10.65,10.63,10.63,345400.0,7.9973,7.9973,7.9823,7.9823,345400.0
2010-03-24 10:40:00,10.64,10.64,10.62,10.63,384800.0,7.9898,7.9898,7.9748,7.9823,384800.0
2010-03-24 10:50:00,10.63,10.64,10.61,10.63,960000.0,7.9823,7.9898,7.9673,7.9823,960000.0
2010-03-24 11:00:00,10.62,10.63,10.59,10.59,677600.0,7.9748,7.9823,7.9523,7.9523,677600.0
2010-03-24 11:10:00,10.59,10.6,10.56,10.58,500800.0,7.9523,7.9598,7.9298,7.9448,500800.0
2010-03-24 11:20:00,10.58,10.6,10.56,10.56,470000.0,7.9448,7.9598,7.9298,7.9298,470000.0
2010-03-24 11:30:00,10.57,10.6,10.56,10.6,390400.0,7.9373,7.9598,7.9298,7.9598,390400.0
2010-03-24 11:40:00,10.6,10.61,10.58,10.59,616600.0,7.9598,7.9673,7.9448,7.9523,616600.0
2010-03-24 11:50:00,10.59,10.62,10.58,10.62,419400.0,7.9523,7.9748,7.9448,7.9748,419400.0
2010-03-24 12:00:00,10.62,10.63,10.61,10.63,210000.0,7.9748,7.9823,7.9673,7.9823,210000.0
2010-03-24 12:10:00,10.63,10.63,10.6,10.61,222200.0,7.9823,7.9823,7.9598,7.9673,222200.0
2010-03-24 12:20:00,10.6,10.61,10.59,10.6,418800.0,7.9598,7.9673,7.9523,7.9598,418800.0
2010-03-24 12:30:00,10.6,10.62,10.6,10.61,229200.0,7.9598,7.9748,7.9598,7.9673,229200.0
2010-03-24 12:40:00,10.6,10.63,10.6,10.62,107400.0,7.9598,7.9823,7.9598,7.9748,107400.0
2010-03-24 12:50:00,10.62,10.62,10.59,10.6,554200.0,7.9748,7.9748,7.9523,7.9598,554200.0
2010-03-24 13:00:00,10.6,10.6,10.57,10.59,590200.0,7.9598,7.9598,7.9373,7.9523,590200.0
2010-03-24 13:10:00,10.59,10.61,10.58,10.58,242600.0,7.9523,7.9673,7.9448,7.9448,242600.0
2010-03-24 13:20:00,10.58,10.59,10.57,10.59,237600.0,7.9448,7.9523,7.9373,7.9523,237600.0
2010-03-24 13:30:00,10.59,10.62,10.59,10.62,174200.0,7.9523,7.9748,7.9523,7.9748,174200.0
2010-03-24 13:40:00,10.62,10.62,10.61,10.61,284400.0,7.9748,7.9748,7.9673,7.9673,284400.0
2010-03-24 13:50:00,10.61,10.63,10.6,10.63,596400.0,7.9673,7.9823,7.9598,7.9823,596400.0
2010-03-24 14:00:00,10.63,10.64,10.62,10.63,757400.0,7.9823,7.9898,7.9748,7.9823,757400.0
2010-03-24 14:10:00,10.63,10.65,10.63,10.65,320800.0,7.9823,7.9973,7.9823,7.9973,320800.0
2010-03-24 14:20:00,10.65,10.65,10.63,10.63,267800.0,7.9973,7.9973,7.9823,7.9823,267800.0
2010-03-24 14:30:00,10.63,10.63,10.63,10.63,228200.0,7.9823,7.9823,7.9823,7.9823,228200.0
2010-03-24 14:40:00,10.63,10.65,10.62,10.63,234600.0,7.9823,7.9973,7.9748,7.9823,234600.0
2010-03-24 14:50:00,10.63,10.63,10.6,10.6,299200.0,7.9823,7.9823,7.9598,7.9598,299200.0
2010-03-24 15:00:00,10.6,10.63,10.6,10.63,195600.0,7.9598,7.9823,7.9598,7.9823,195600.0
2010-03-24 15:10:00,10.63,10.63,10.59,10.6,540000.0,7.9823,7.9823,7.9523,7.9598,540000.0
2010-03-24 15:20:00,10.6,10.63,10.6,10.62,242200.0,7.9598,7.9823,7.9598,7.9748,242200.0
2010-03-24 15:30:00,10.62,10.63,10.59,10.62,844200.0,7.9748,7.9823,7.9523,7.9748,844200.0
2010-03-24 15:40:00,10.61,10.63,10.61,10.62,530400.0,7.9673,7.9823,7.9673,7.9748,530400.0
2010-03-24 15:50:00,10.62,10.63,10.61,10.62,1195800.0,7.9748,7.9823,7.9673,7.9748,1195800.0
2010-03-25 09:30:00,10.65,10.7,10.63,10.63,454600.0,7.9973,8.0349,7.9823,7.9823,454600.0
2010-03-25 09:40:00,10.63,10.65,10.61,10.61,404000.0,7.9823,7.9973,7.9673,7.9673,404000.0
2010-03-25 09:50:00,10.61,10.65,10.61,10.65,575000.0,7.9673,7.9973,7.9673,7.9973,575000.0
2010-03-25 10:00:00,10.65,10.68,10.65,10.65,420000.0,7.9973,8.0199,7.9973,7.9973,420000.0
2010-03-25 10:10:00,10.65,10.68,10.65,10.68,239400.0,7.9973,8.0199,7.9973,8.0199,239400.0
2010-03-25 10:20:00,10.67,10.68,10.66,10.67,132800.0,8.0124,8.0199,8.0048,8.0124,132800.0
2010-03-25 10:30:00,10.67,10.68,10.67,10.67,127000.0,8.0124,8.0199,8.0124,8.0124,127000.0
2010-03-25 10:40:00,10.67,10.68,10.65,10.65,401600.0,8.0124,8.0199,7.9973,7.9973,401600.0
2010-03-25 10:50:00,10.65,10.68,10.65,10.67,248400.0,7.9973,8.0199,7.9973,8.0124,248400.0
2010-03-25 11:00:00,10.67,10.68,10.67,10.68,223600.0,8.0124,8.0199,8.0124,8.0199,223600.0
2010-03-25 11:10:00,10.68,10.7,10.66,10.67,356400.0,8.0199,8.0349,8.0048,8.0124,356400.0
2010-03-25 11:20:00,10.67,10.68,10.67,10.67,102800.0,8.0124,8.0199,8.0124,8.0124,102800.0
2010-03-25 11:30:00,10.68,10.68,10.67,10.67,70000.0,8.0199,8.0199,8.0124,8.0124,70000.0
2010-03-25 11:40:00,10.67,10.68,10.67,10.68,71000.0,8.0124,8.0199,8.0124,8.0199,71000.0
2010-03-25 11:50:00,10.67,10.68,10.67,10.68,176200.0,8.0124,8.0199,8.0124,8.0199,176200.0
2010-03-25 12:00:00,10.68,10.68,10.67,10.67,132400.0,8.0199,8.0199,8.0124,8.0124,132400.0
2010-03-25 12:10:00,10.67,10.68,10.67,10.68,65200.0,8.0124,8.0199,8.0124,8.0199,65200.0
2010-03-25 12:20:00,10.68,10.68,10.67,10.68,372200.0,8.0199,8.0199,8.0124,8.0199,372200.0
2010-03-25 12:30:00,10.67,10.68,10.67,10.68,327400.0,8.0124,8.0199,8.0124,8.0199,327400.0
2010-03-25 12:40:00,10.68,10.72,10.68,10.71,446800.0,8.0199,8.0499,8.0199,8.0424,446800.0
2010-03-25 12:50:00,10.71,10.71,10.68,10.68,365400.0,8.0424,8.0424,8.0199,8.0199,365400.0
2010-03-25 13:00:00,10.68,10.69,10.67,10.67,255000.0,8.0199,8.0274,8.0124,8.0124,255000.0
2010-03-25 13:10:00,10.68,10.68,10.67,10.68,144200.0,8.0199,8.0199,8.0124,8.0199,144200.0
2010-03-25 13:20:00,10.68,10.68,10.67,10.67,209000.0,8.0199,8.0199,8.0124,8.0124,209000.0
2010-03-25 13:30:00,10.68,10.68,10.67,10.68,79400.0,8.0199,8.0199,8.0124,8.0199,79400.0
2010-03-25 13:40:00,10.68,10.68,10.65,10.65,340600.0,8.0199,8.0199,7.9973,7.9973,340600.0
2010-03-25 13:50:00,10.65,10.66,10.64,10.66,350400.0,7.9973,8.0048,7.9898,8.0048,350400.0
2010-03-25 14:00:00,10.66,10.67,10.65,10.67,139000.0,8.0048,8.0124,7.9973,8.0124,139000.0
2010-03-25 14:10:00,10.67,10.68,10.67,10.67,166600.0,8.0124,8.0199,8.0124,8.0124,166600.0
2010-03-25 14:20:00,10.68,10.68,10.63,10.65,255600.0,8.0199,8.0199,7.9823,7.9973,255600.0
2010-03-25 14:30:00,10.65,10.67,10.64,10.67,155600.0,7.9973,8.0124,7.9898,8.0124,155600.0
2010-03-25 14:40:00,10.67,10.67,10.65,10.65,148400.0,8.0124,8.0124,7.9973,7.9973,148400.0
2010-03-25 14:50:00,10.65,10.65,10.63,10.63,459400.0,7.9973,7.9973,7.9823,7.9823,459400.0
2010-03-25 15:00:00,10.64,10.66,10.63,10.65,243600.0,7.9898,8.0048,7.9823,7.9973,243600.0
2010-03-25 15:10:00,10.65,10.66,10.65,10.65,212200.0,7.9973,8.0048,7.9973,7.9973,212200.0
2010-03-25 15:20:00,10.65,10.66,10.63,10.66,370000.0,7.9973,8.0048,7.9823,8.0048,370000.0
2010-03-25 15:30:00,10.66,10.66,10.63,10.63,642400.0,8.0048,8.0048,7.9823,7.9823,642400.0
2010-03-25 15:40:00,10.63,10.64,10.62,10.63,586600.0,7.9823,7.9898,7.9748,7.9823,586600.0
2010-03-25 15:50:00,10.63,10.63,10.61,10.61,881200.0,7.9823,7.9823,7.9673,7.9673,881200.0
2010-03-26 09:30:00,10.65,10.65,10.63,10.63,325600.0,7.9973,7.9973,7.9823,7.9823,325600.0
2010-03-26 09:40:00,10.63,10.66,10.63,10.65,550000.0,7.9823,8.0048,7.9823,7.9973,550000.0
2010-03-26 09:50:00,10.65,10.68,10.64,10.67,913400.0,7.9973,8.0199,7.9898,8.0124,913400.0
2010-03-26 10:00:00,10.67,10.68,10.65,10.67,311600.0,8.0124,8.0199,7.9973,8.0124,311600.0
2010-03-26 10:10:00,10.67,10.68,10.63,10.64,387000.0,8.0124,8.0199,7.9823,7.9898,387000.0
2010-03-26 10:20:00,10.64,10.67,10.63,10.66,255800.0,7.9898,8.0124,7.9823,8.0048,255800.0
2010-03-26 10:30:00,10.66,10.68,10.63,10.63,315400.0,8.0048,8.0199,7.9823,7.9823,315400.0
2010-03-26 10:40:00,10.63,10.64,10.62,10.64,156600.0,7.9823,7.9898,7.9748,7.9898,156600.0
2010-03-26 10:50:00,10.64,10.65,10.63,10.64,85400.0,7.9898,7.9973,7.9823,7.9898,85400.0
2010-03-26 11:00:00,10.63,10.64,10.63,10.64,35800.0,7.9823,7.9898,7.9823,7.9898,35800.0
2010-03-26 11:10:00,10.64,10.64,10.63,10.64,55200.0,7.9898,7.9898,7.9823,7.9898,55200.0
2010-03-26 11:20:00,10.64,10.64,10.63,10.64,78600.0,7.9898,7.9898,7.9823,7.9898,78600.0
2010-03-26 11:30:00,10.64,10.65,10.63,10.63,164600.0,7.9898,7.9973,7.9823,7.9823,164600.0
2010-03-26 11:40:00,10.63,10.64,10.62,10.64,191000.0,7.9823,7.9898,7.9748,7.9898,191000.0
2010-03-26 11:50:00,10.63,10.64,10.63,10.64,55600.0,7.9823,7.9898,7.9823,7.9898,55600.0
2010-03-26 12:00:00,10.64,10.65,10.63,10.63,385600.0,7.9898,7.9973,7.9823,7.9823,385600.0
2010-03-26 12:10:00,10.63,10.64,10.62,10.62,232600.0,7.9823,7.9898,7.9748,7.9748,232600.0
2010-03-26 12:20:00,10.62,10.62,10.61,10.62,180400.0,7.9748,7.9748,7.9673,7.9748,180400.0
2010-03-26 12:30:00,10.62,10.62,10.59,10.6,189400.0,7.9748,7.9748,7.9523,7.9598,189400.0
2010-03-26 12:40:00,10.6,10.61,10.6,10.61,49000.0,7.9598,7.9673,7.9598,7.9673,49000.0
2010-03-26 12:50:00,10.6,10.61,10.6,10.6,97200.0,7.9598,7.9673,7.9598,7.9598,97200.0
2010-03-26 13:00:00,10.6,10.61,10.59,10.59,380200.0,7.9598,7.9673,7.9523,7.9523,380200.0
2010-03-26 13:10:00,10.59,10.6,10.58,10.6,198400.0,7.9523,7.9598,7.9448,7.9598,198400.0
2010-03-26 13:20:00,10.59,10.6,10.58,10.59,213000.0,7.9523,7.9598,7.9448,7.9523,213000.0
2010-03-26 13:30:00,10.59,10.59,10.57,10.57,202800.0,7.9523,7.9523,7.9373,7.9373,202800.0
2010-03-26 13:40:00,10.58,10.58,10.56,10.56,80600.0,7.9448,7.9448,7.9298,7.9298,80600.0
2010-03-26 13:50:00,10.56,10.57,10.56,10.56,166200.0,7.9298,7.9373,7.9298,7.9298,166200.0
2010-03-26 14:00:00,10.56,10.57,10.55,10.57,232400.0,7.9298,7.9373,7.9222,7.9373,232400.0
2010-03-26 14:10:00,10.58,10.58,10.56,10.58,163600.0,7.9448,7.9448,7.9298,7.9448,163600.0
2010-03-26 14:20:00,10.58,10.59,10.57,10.59,98400.0,7.9448,7.9523,7.9373,7.9523,98400.0
2010-03-26 14:30:00,10.59,10.61,10.59,10.6,200200.0,7.9523,7.9673,7.9523,7.9598,200200.0
2010-03-26 14:40:00,10.59,10.6,10.58,10.59,615600.0,7.9523,7.9598,7.9448,7.9523,615600.0
2010-03-26 14:50:00,10.59,10.6,10.59,10.6,130800.0,7.9523,7.9598,7.9523,7.9598,130800.0
2010-03-26 15:00:00,10.6,10.6,10.59,10.6,105200.0,7.9598,7.9598,7.9523,7.9598,105200.0
2010-03-26 15:10:00,10.6,10.6,10.58,10.59,190200.0,7.9598,7.9598,7.9448,7.9523,190200.0
2010-03-26 15:20:00,10.58,10.59,10.56,10.57,305400.0,7.9448,7.9523,7.9298,7.9373,305400.0
2010-03-26 15:30:00,10.58,10.6,10.57,10.59,405600.0,7.9448,7.9598,7.9373,7.9523,405600.0
2010-03-26 15:40:00,10.6,10.61,10.59,10.61,398200.0,7.9598,7.9673,7.9523,7.9673,398200.0
2010-03-26 15:50:00,10.61,10.62,10.6,10.6,1056800.0,7.9673,7.9748,7.9598,7.9598,1056800.0
2010-03-29 09:30:00,10.61,10.69,10.6,10.68,436200.0,7.9673,8.0274,7.9598,8.0199,436200.0
2010-03-29 09:40:00,10.68,10.68,10.65,10.68,295200.0,8.0199,8.0199,7.9973,8.0199,295200.0
2010-03-29 09:50:00,10.68,10.69,10.64,10.65,280000.0,8.0199,8.0274,7.9898,7.9973,280000.0
2010-03-29 10:00:00,10.65,10.67,10.63,10.66,248200.0,7.9973,8.0124,7.9823,8.0048,248200.0
2010-03-29 10:10:00,10.66,10.68,10.65,10.65,94200.0,8.0048,8.0199,7.9973,7.9973,94200.0
2010-03-29 10:20:00,10.65,10.67,10.63,10.66,217400.0,7.9973,8.0124,7.9823,8.0048,217400.0
2010-03-29 10:30:00,10.66,10.67,10.63,10.65,227600.0,8.0048,8.0124,7.9823,7.9973,227600.0
2010-03-29 10:40:00,10.65,10.67,10.64,10.64,154000.0,7.9973,8.0124,7.9898,7.9898,154000.0
2010-03-29 10:50:00,10.64,10.66,10.64,10.65,153200.0,7.9898,8.0048,7.9898,7.9973,153200.0
2010-03-29 11:00:00,10.65,10.65,10.64,10.65,47400.0,7.9973,7.9973,7.9898,7.9973,47400.0
2010-03-29 11:10:00,10.65,10.65,10.64,10.65,127200.0,7.9973,7.9973,7.9898,7.9973,127200.0
2010-03-29 11:20:00,10.65,10.69,10.65,10.67,236600.0,7.9973,8.0274,7.9973,8.0124,236600.0
2010-03-29 11:30:00,10.67,10.72,10.66,10.7,811000.0,8.0124,8.0499,8.0048,8.0349,811000.0
2010-03-29 11:40:00,10.7,10.71,10.68,10.69,193800.0,8.0349,8.0424,8.0199,8.0274,193800.0
2010-03-29 11:50:00,10.69,10.71,10.69,10.7,88200.0,8.0274,8.0424,8.0274,8.0349,88200.0
2010-03-29 12:00:00,10.7,10.71,10.68,10.7,185400.0,8.0349,8.0424,8.0199,8.0349,185400.0
2010-03-29 12:10:00,10.7,10.71,10.69,10.7,122200.0,8.0349,8.0424,8.0274,8.0349,122200.0
2010-03-29 12:20:00,10.69,10.71,10.69,10.7,1155200.0,8.0274,8.0424,8.0274,8.0349,1155200.0
2010-03-29 12:30:00,10.69,10.7,10.68,10.69,197000.0,8.0274,8.0349,8.0199,8.0274,197000.0
2010-03-29 12:40:00,10.69,10.7,10.68,10.7,142800.0,8.0274,8.0349,8.0199,8.0349,142800.0
2010-03-29 12:50:00,10.7,10.7,10.69,10.69,183400.0,8.0349,8.0349,8.0274,8.0274,183400.0
2010-03-29 13:00:00,10.7,10.71,10.69,10.7,176400.0,8.0349,8.0424,8.0274,8.0349,176400.0
2010-03-29 13:10:00,10.7,10.7,10.7,10.7,49200.0,8.0349,8.0349,8.0349,8.0349,49200.0
2010-03-29 13:20:00,10.7,10.7,10.7,10.7,36000.0,8.0349,8.0349,8.0349,8.0349,36000.0
2010-03-29 13:30:00,10.7,10.7,10.69,10.69,63800.0,8.0349,8.0349,8.0274,8.0274,63800.0
2010-03-29 13:40:00,10.69,10.69,10.68,10.69,64600.0,8.0274,8.0274,8.0199,8.0274,64600.0
2010-03-29 13:50:00,10.69,10.69,10.68,10.68,79600.0,8.0274,8.0274,8.0199,8.0199,79600.0
2010-03-29 14:00:00,10.68,10.69,10.68,10.68,40400.0,8.0199,8.0274,8.0199,8.0199,40400.0
2010-03-29 14:10:00,10.69,10.69,10.67,10.68,225600.0,8.0274,8.0274,8.0124,8.0199,225600.0
2010-03-29 14:20:00,10.68,10.68,10.68,10.68,129400.0,8.0199,8.0199,8.0199,8.0199,129400.0
2010-03-29 14:30:00,10.68,10.68,10.68,10.68,167800.0,8.0199,8.0199,8.0199,8.0199,167800.0
2010-03-29 14:40:00,10.68,10.68,10.67,10.68,331600.0,8.0199,8.0199,8.0124,8.0199,331600.0
2010-03-29 14:50:00,10.68,10.68,10.68,10.68,121600.0,8.0199,8.0199,8.0199,8.0199,121600.0
2010-03-29 15:00:00,10.68,10.68,10.67,10.67,279000.0,8.0199,8.0199,8.0124,8.0124,279000.0
2010-03-29 15:10:00,10.68,10.68,10.67,10.68,254200.0,8.0199,8.0199,8.0124,8.0199,254200.0
2010-03-29 15:20:00,10.68,10.68,10.67,10.67,192000.0,8.0199,8.0199,8.0124,8.0124,192000.0
2010-03-29 15:30:00,10.68,10.68,10.67,10.67,263600.0,8.0199,8.0199,8.0124,8.0124,263600.0
2010-03-29 15:40:00,10.67,10.68,10.67,10.67,555200.0,8.0124,8.0199,8.0124,8.0124,555200.0
2010-03-29 15:50:00,10.67,10.68,10.67,10.67,760600.0,8.0124,8.0199,8.0124,8.0124,760600.0
2010-03-30 09:30:00,10.68,10.72,10.65,10.68,374000.0,8.0199,8.0499,7.9973,8.0199,374000.0
2010-03-30 09:40:00,10.68,10.68,10.67,10.68,328800.0,8.0199,8.0199,8.0124,8.0199,328800.0
2010-03-30 09:50:00,10.68,10.7,10.66,10.69,504200.0,8.0199,8.0349,8.0048,8.0274,504200.0
2010-03-30 10:00:00,10.69,10.69,10.65,10.67,294000.0,8.0274,8.0274,7.9973,8.0124,294000.0
2010-03-30 10:10:00,10.67,10.67,10.65,10.65,132800.0,8.0124,8.0124,7.9973,7.9973,132800.0
2010-03-30 10:20:00,10.65,10.7,10.65,10.69,544600.0,7.9973,8.0349,7.9973,8.0274,544600.0
2010-03-30 10:30:00,10.69,10.69,10.66,10.67,444400.0,8.0274,8.0274,8.0048,8.0124,444400.0
2010-03-30 10:40:00,10.67,10.69,10.67,10.67,532800.0,8.0124,8.0274,8.0124,8.0124,532800.0
2010-03-30 10:50:00,10.67,10.69,10.67,10.69,265600.0,8.0124,8.0274,8.0124,8.0274,265600.0
2010-03-30 11:00:00,10.69,10.69,10.67,10.67,752200.0,8.0274,8.0274,8.0124,8.0124,752200.0
2010-03-30 11:10:00,10.67,10.68,10.65,10.67,265200.0,8.0124,8.0199,7.9973,8.0124,265200.0
2010-03-30 11:20:00,10.66,10.68,10.65,10.68,279800.0,8.0048,8.0199,7.9973,8.0199,279800.0
2010-03-30 11:30:00,10.68,10.7,10.67,10.7,215800.0,8.0199,8.0349,8.0124,8.0349,215800.0
2010-03-30 11:40:00,10.7,10.71,10.69,10.7,223400.0,8.0349,8.0424,8.0274,8.0349,223400.0
2010-03-30 11:50:00,10.7,10.71,10.69,10.7,868200.0,8.0349,8.0424,8.0274,8.0349,868200.0
2010-03-30 12:00:00,10.7,10.72,10.7,10.71,1214800.0,8.0349,8.0499,8.0349,8.0424,1214800.0
2010-03-30 12:10:00,10.71,10.72,10.7,10.71,112800.0,8.0424,8.0499,8.0349,8.0424,112800.0
2010-03-30 12:20:00,10.71,10.72,10.71,10.72,65200.0,8.0424,8.0499,8.0424,8.0499,65200.0
2010-03-30 12:30:00,10.72,10.72,10.7,10.7,57000.0,8.0499,8.0499,8.0349,8.0349,57000.0
2010-03-30 12:40:00,10.71,10.71,10.69,10.69,65200.0,8.0424,8.0424,8.0274,8.0274,65200.0
2010-03-30 12:50:00,10.69,10.71,10.69,10.7,55600.0,8.0274,8.0424,8.0274,8.0349,55600.0
2010-03-30 13:00:00,10.7,10.7,10.69,10.7,40200.0,8.0349,8.0349,8.0274,8.0349,40200.0
2010-03-30 13:10:00,10.7,10.7,10.68,10.68,45200.0,8.0349,8.0349,8.0199,8.0199,45200.0
2010-03-30 13:20:00,10.68,10.69,10.67,10.69,112000.0,8.0199,8.0274,8.0124,8.0274,112000.0
2010-03-30 13:30:00,10.69,10.69,10.68,10.68,51000.0,8.0274,8.0274,8.0199,8.0199,51000.0
2010-03-30 13:40:00,10.68,10.69,10.68,10.68,66200.0,8.0199,8.0274,8.0199,8.0199,66200.0
2010-03-30 13:50:00,10.68,10.68,10.67,10.67,103200.0,8.0199,8.0199,8.0124,8.0124,103200.0
2010-03-30 14:00:00,10.67,10.68,10.67,10.67,38800.0,8.0124,8.0199,8.0124,8.0124,38800.0
2010-03-30 14:10:00,10.68,10.69,10.67,10.69,166000.0,8.0199,8.0274,8.0124,8.0274,166000.0
2010-03-30 14:20:00,10.68,10.7,10.68,10.69,101600.0,8.0199,8.0349,8.0199,8.0274,101600.0
2010-03-30 14:30:00,10.7,10.71,10.69,10.7,181200.0,8.0349,8.0424,8.0274,8.0349,181200.0
2010-03-30 14:40:00,10.7,10.7,10.7,10.7,67000.0,8.0349,8.0349,8.0349,8.0349,67000.0
2010-03-30 14:50:00,10.7,10.74,10.7,10.74,717600.0,8.0349,8.0649,8.0349,8.0649,717600.0
2010-03-30 15:00:00,10.74,10.74,10.74,10.74,91400.0,8.0649,8.0649,8.0649,8.0649,91400.0
2010-03-30 15:10:00,10.74,10.76,10.74,10.76,461600.0,8.0649,8.0799,8.0649,8.0799,461600.0
2010-03-30 15:20:00,10.76,10.76,10.72,10.76,376000.0,8.0799,8.0799,8.0499,8.0799,376000.0
2010-03-30 15:30:00,10.75,10.76,10.73,10.74,449400.0,8.0724,8.0799,8.0574,8.0649,449400.0
2010-03-30 15:40:00,10.74,10.76,10.73,10.73,399000.0,8.0649,8.0799,8.0574,8.0574,399000.0
2010-03-30 15:50:00,10.73,10.74,10.72,10.73,586000.0,8.0574,8.0649,8.0499,8.0574,586000.0
2010-03-31 09:30:00,10.71,10.74,10.68,10.74,750400.0,8.0424,8.0649,8.0199,8.0649,750400.0
2010-03-31 09:40:00,10.74,10.77,10.71,10.76,773000.0,8.0649,8.0874,8.0424,8.0799,773000.0
2010-03-31 09:50:00,10.77,10.79,10.74,10.74,491800.0,8.0874,8.1025,8.0649,8.0649,491800.0
2010-03-31 10:00:00,10.74,10.78,10.74,10.78,376200.0,8.0649,8.095,8.0649,8.095,376200.0
2010-03-31 10:10:00,10.78,10.78,10.77,10.78,225000.0,8.095,8.095,8.0874,8.095,225000.0
2010-03-31 10:20:00,10.77,10.81,10.77,10.81,388400.0,8.0874,8.1175,8.0874,8.1175,388400.0
2010-03-31 10:30:00,10.81,10.84,10.8,10.84,568800.0,8.1175,8.14,8.11,8.14,568800.0
2010-03-31 10:40:00,10.84,10.87,10.84,10.86,1025600.0,8.14,8.1625,8.14,8.155,1025600.0
2010-03-31 10:50:00,10.86,10.88,10.83,10.84,511200.0,8.155,8.17,8.1325,8.14,511200.0
2010-03-31 11:00:00,10.84,10.84,10.83,10.84,223400.0,8.14,8.14,8.1325,8.14,223400.0
2010-03-31 11:10:00,10.84,10.85,10.81,10.83,227000.0,8.14,8.1475,8.1175,8.1325,227000.0
2010-03-31 11:20:00,10.83,10.85,10.83,10.85,336400.0,8.1325,8.1475,8.1325,8.1475,336400.0
2010-03-31 11:30:00,10.85,10.85,10.84,10.85,273000.0,8.1475,8.1475,8.14,8.1475,273000.0
2010-03-31 11:40:00,10.85,10.85,10.84,10.85,456400.0,8.1475,8.1475,8.14,8.1475,456400.0
2010-03-31 11:50:00,10.85,10.86,10.84,10.85,148000.0,8.1475,8.155,8.14,8.1475,148000.0
2010-03-31 12:00:00,10.86,10.86,10.85,10.86,91200.0,8.155,8.155,8.1475,8.155,91200.0
2010-03-31 12:10:00,10.85,10.87,10.85,10.86,136800.0,8.1475,8.1625,8.1475,8.155,136800.0
2010-03-31 12:20:00,10.87,10.87,10.85,10.85,234400.0,8.1625,8.1625,8.1475,8.1475,234400.0
2010-03-31 12:30:00,10.85,10.88,10.85,10.88,298800.0,8.1475,8.17,8.1475,8.17,298800.0
2010-03-31 12:40:00,10.88,10.88,10.87,10.88,398000.0,8.17,8.17,8.1625,8.17,398000.0
2010-03-31 12:50:00,10.88,10.88,10.87,10.87,149400.0,8.17,8.17,8.1625,8.1625,149400.0
2010-03-31 13:00:00,10.87,10.87,10.84,10.84,179800.0,8.1625,8.1625,8.14,8.14,179800.0
2010-03-31 13:10:00,10.85,10.85,10.84,10.84,154200.0,8.1475,8.1475,8.14,8.14,154200.0
2010-03-31 13:20:00,10.84,10.84,10.83,10.84,90200.0,8.14,8.14,8.1325,8.14,90200.0
2010-03-31 13:30:00,10.83,10.84,10.83,10.84,74800.0,8.1325,8.14,8.1325,8.14,74800.0
2010-03-31 13:40:00,10.84,10.86,10.84,10.86,86200.0,8.14,8.155,8.14,8.155,86200.0
2010-03-31 13:50:00,10.85,10.86,10.85,10.86,136800.0,8.1475,8.155,8.1475,8.155,136800.0
2010-03-31 14:00:00,10.86,10.86,10.85,10.86,97400.0,8.155,8.155,8.1475,8.155,97400.0
2010-03-31 14:10:00,10.86,10.86,10.85,10.86,247800.0,8.155,8.155,8.1475,8.155,247800.0
2010-03-31 14:20:00,10.86,10.87,10.85,10.87,112000.0,8.155,8.1625,8.1475,8.1625,112000.0
2010-03-31 14:30:00,10.87,10.87,10.85,10.85,595400.0,8.1625,8.1625,8.1475,8.1475,595400.0
2010-03-31 14:40:00,10.85,10.86,10.84,10.84,276400.0,8.1475,8.155,8.14,8.14,276400.0
2010-03-31 14:50:00,10.84,10.86,10.83,10.86,611200.0,8.14,8.155,8.1325,8.155,611200.0
2010-03-31 15:00:00,10.85,10.86,10.85,10.85,397600.0,8.1475,8.155,8.1475,8.1475,397600.0
2010-03-31 15:10:00,10.85,10.85,10.83,10.84,345000.0,8.1475,8.1475,8.1325,8.14,345000.0
2010-03-31 15:20:00,10.84,10.85,10.83,10.84,255000.0,8.14,8.1475,8.1325,8.14,255000.0
2010-03-31 15:30:00,10.85,10.85,10.84,10.85,378800.0,8.1475,8.1475,8.14,8.1475,378800.0
2010-03-31 15:40:00,10.84,10.85,10.81,10.82,718000.0,8.14,8.1475,8.1175,8.125,718000.0
2010-03-31 15:50:00,10.83,10.84,10.82,10.84,736600.0,8.1325,8.14,8.125,8.14,736600.0
2010-04-01 09:30:00,10.88,10.99,10.88,10.95,963600.0,8.17,8.2526,8.17,8.2226,963600.0
2010-04-01 09:40:00,10.95,10.95,10.89,10.9,348200.0,8.2226,8.2226,8.1776,8.1851,348200.0
2010-04-01 09:50:00,10.9,10.91,10.87,10.89,417600.0,8.1851,8.1926,8.1625,8.1776,417600.0
2010-04-01 10:00:00,10.89,10.93,10.88,10.92,715000.0,8.1776,8.2076,8.17,8.2001,715000.0
2010-04-01 10:10:00,10.92,10.93,10.9,10.9,556600.0,8.2001,8.2076,8.1851,8.1851,556600.0
2010-04-01 10:20:00,10.9,10.9,10.88,10.89,138200.0,8.1851,8.1851,8.17,8.1776,138200.0
2010-04-01 10:30:00,10.88,10.9,10.88,10.9,237800.0,8.17,8.1851,8.17,8.1851,237800.0
2010-04-01 10:40:00,10.9,10.9,10.88,10.9,543400.0,8.1851,8.1851,8.17,8.1851,543400.0
2010-04-01 10:50:00,10.9,10.9,10.88,10.88,330400.0,8.1851,8.1851,8.17,8.17,330400.0
2010-04-01 11:00:00,10.88,10.9,10.87,10.88,436800.0,8.17,8.1851,8.1625,8.17,436800.0
2010-04-01 11:10:00,10.89,10.9,10.88,10.88,345800.0,8.1776,8.1851,8.17,8.17,345800.0
2010-04-01 11:20:00,10.88,10.9,10.87,10.9,652800.0,8.17,8.1851,8.1625,8.1851,652800.0
2010-04-01 11:30:00,10.9,10.9,10.9,10.9,333000.0,8.1851,8.1851,8.1851,8.1851,333000.0
2010-04-01 11:40:00,10.9,10.92,10.9,10.92,202200.0,8.1851,8.2001,8.1851,8.2001,202200.0
2010-04-01 11:50:00,10.92,10.93,10.9,10.9,177000.0,8.2001,8.2076,8.1851,8.1851,177000.0
2010-04-01 12:00:00,10.9,10.91,10.9,10.9,151400.0,8.1851,8.1926,8.1851,8.1851,151400.0
2010-04-01 12:10:00,10.9,10.93,10.9,10.93,483200.0,8.1851,8.2076,8.1851,8.2076,483200.0
2010-04-01 12:20:00,10.93,10.96,10.93,10.93,292800.0,8.2076,8.2301,8.2076,8.2076,292800.0
2010-04-01 12:30:00,10.93,10.94,10.92,10.93,368800.0,8.2076,8.2151,8.2001,8.2076,368800.0
2010-04-01 12:40:00,10.93,10.97,10.92,10.96,482200.0,8.2076,8.2376,8.2001,8.2301,482200.0
2010-04-01 12:50:00,10.96,10.96,10.94,10.94,226800.0,8.2301,8.2301,8.2151,8.2151,226800.0
2010-04-01 13:00:00,10.94,10.95,10.93,10.93,105200.0,8.2151,8.2226,8.2076,8.2076,105200.0
2010-04-01 13:10:00,10.93,10.93,10.92,10.92,68000.0,8.2076,8.2076,8.2001,8.2001,68000.0
2010-04-01 13:20:00,10.92,10.93,10.92,10.93,158600.0,8.2001,8.2076,8.2001,8.2076,158600.0
2010-04-01 13:30:00,10.93,10.94,10.93,10.94,94600.0,8.2076,8.2151,8.2076,8.2151,94600.0
2010-04-01 13:40:00,10.93,10.94,10.9,10.9,327000.0,8.2076,8.2151,8.1851,8.1851,327000.0
2010-04-01 13:50:00,10.9,10.92,10.9,10.92,804200.0,8.1851,8.2001,8.1851,8.2001,804200.0
2010-04-01 14:00:00,10.92,10.92,10.9,10.9,262200.0,8.2001,8.2001,8.1851,8.1851,262200.0
2010-04-01 14:10:00,10.9,10.93,10.9,10.92,425600.0,8.1851,8.2076,8.1851,8.2001,425600.0
2010-04-01 14:20:00,10.92,10.92,10.9,10.91,195800.0,8.2001,8.2001,8.1851,8.1926,195800.0
2010-04-01 14:30:00,10.9,10.91,10.9,10.9,156600.0,8.1851,8.1926,8.1851,8.1851,156600.0
2010-04-01 14:40:00,10.9,10.92,10.9,10.91,192800.0,8.1851,8.2001,8.1851,8.1926,192800.0
2010-04-01 14:50:00,10.91,10.92,10.9,10.91,167400.0,8.1926,8.2001,8.1851,8.1926,167400.0
2010-04-01 15:00:00,10.91,10.92,10.89,10.92,366000.0,8.1926,8.2001,8.1776,8.2001,366000.0
2010-04-01 15:10:00,10.92,10.92,10.9,10.9,149000.0,8.2001,8.2001,8.1851,8.1851,149000.0
2010-04-01 15:20:00,10.9,10.91,10.9,10.91,286600.0,8.1851,8.1926,8.1851,8.1926,286600.0
2010-04-01 15:30:00,10.9,10.92,10.9,10.91,406200.0,8.1851,8.2001,8.1851,8.1926,406200.0
2010-04-01 15:40:00,10.91,10.93,10.9,10.93,408000.0,8.1926,8.2076,8.1851,8.2076,408000.0
2010-04-01 15:50:00,10.93,10.94,10.92,10.93,639200.0,8.2076,8.2151,8.2001,8.2076,639200.0
2010-04-05 09:30:00,10.97,10.97,10.9,10.93,495200.0,8.2376,8.2376,8.1851,8.2076,495200.0
2010-04-05 09:40:00,10.92,10.95,10.89,10.94,434600.0,8.2001,8.2226,8.1776,8.2151,434600.0
2010-04-05 09:50:00,10.94,10.94,10.93,10.94,194000.0,8.2151,8.2151,8.2076,8.2151,194000.0
2010-04-05 10:00:00,10.94,10.96,10.93,10.94,218000.0,8.2151,8.2301,8.2076,8.2151,218000.0
2010-04-05 10:10:00,10.94,10.95,10.93,10.94,327200.0,8.2151,8.2226,8.2076,8.2151,327200.0
2010-04-05 10:20:00,10.94,10.97,10.94,10.95,333600.0,8.2151,8.2376,8.2151,8.2226,333600.0
2010-04-05 10:30:00,10.95,10.97,10.94,10.96,175600.0,8.2226,8.2376,8.2151,8.2301,175600.0
2010-04-05 10:40:00,10.96,10.97,10.96,10.97,380600.0,8.2301,8.2376,8.2301,8.2376,380600.0
2010-04-05 10:50:00,10.97,10.99,10.96,10.96,224000.0,8.2376,8.2526,8.2301,8.2301,224000.0
2010-04-05 11:00:00,10.96,10.97,10.96,10.97,142800.0,8.2301,8.2376,8.2301,8.2376,142800.0
2010-04-05 11:10:00,10.97,10.97,10.96,10.96,254200.0,8.2376,8.2376,8.2301,8.2301,254200.0
2010-04-05 11:20:00,10.96,10.97,10.96,10.97,111600.0,8.2301,8.2376,8.2301,8.2376,111600.0
2010-04-05 11:30:00,10.97,10.97,10.96,10.97,152000.0,8.2376,8.2376,8.2301,8.2376,152000.0
2010-04-05 11:40:00,10.97,10.97,10.96,10.97,279400.0,8.2376,8.2376,8.2301,8.2376,279400.0
2010-04-05 11:50:00,10.97,10.99,10.97,10.99,323400.0,8.2376,8.2526,8.2376,8.2526,323400.0
2010-04-05 12:00:00,10.99,10.99,10.97,10.98,120600.0,8.2526,8.2526,8.2376,8.2451,120600.0
2010-04-05 12:10:00,10.98,10.99,10.97,10.99,67200.0,8.2451,8.2526,8.2376,8.2526,67200.0
2010-04-05 12:20:00,10.99,10.99,10.98,10.99,27200.0,8.2526,8.2526,8.2451,8.2526,27200.0
2010-04-05 12:30:00,10.99,10.99,10.97,10.97,97400.0,8.2526,8.2526,8.2376,8.2376,97400.0
2010-04-05 12:40:00,10.98,10.99,10.97,10.99,83200.0,8.2451,8.2526,8.2376,8.2526,83200.0
2010-04-05 12:50:00,10.99,10.99,10.98,10.99,88400.0,8.2526,8.2526,8.2451,8.2526,88400.0
2010-04-05 13:00:00,10.99,10.99,10.98,10.99,410200.0,8.2526,8.2526,8.2451,8.2526,410200.0
2010-04-05 13:10:00,10.99,10.99,10.99,10.99,29000.0,8.2526,8.2526,8.2526,8.2526,29000.0
2010-04-05 13:20:00,10.99,10.99,10.99,10.99,105600.0,8.2526,8.2526,8.2526,8.2526,105600.0
2010-04-05 13:30:00,10.99,11.0,10.99,10.99,193800.0,8.2526,8.2602,8.2526,8.2526,193800.0
2010-04-05 13:40:00,10.99,10.99,10.97,10.99,265800.0,8.2526,8.2526,8.2376,8.2526,265800.0
2010-04-05 13:50:00,10.99,10.99,10.98,10.98,26400.0,8.2526,8.2526,8.2451,8.2451,26400.0
2010-04-05 14:00:00,10.99,10.99,10.97,10.99,412200.0,8.2526,8.2526,8.2376,8.2526,412200.0
2010-04-05 14:10:00,10.99,10.99,10.96,10.97,398200.0,8.2526,8.2526,8.2301,8.2376,398200.0
2010-04-05 14:20:00,10.97,10.97,10.95,10.96,469800.0,8.2376,8.2376,8.2226,8.2301,469800.0
2010-04-05 14:30:00,10.96,10.97,10.96,10.96,159800.0,8.2301,8.2376,8.2301,8.2301,159800.0
2010-04-05 14:40:00,10.96,10.99,10.96,10.99,166600.0,8.2301,8.2526,8.2301,8.2526,166600.0
2010-04-05 14:50:00,10.99,10.99,10.97,10.97,485200.0,8.2526,8.2526,8.2376,8.2376,485200.0
2010-04-05 15:00:00,10.97,10.99,10.97,10.99,161600.0,8.2376,8.2526,8.2376,8.2526,161600.0
2010-04-05 15:10:00,10.99,11.0,10.99,10.99,297000.0,8.2526,8.2602,8.2526,8.2526,297000.0
2010-04-05 15:20:00,10.99,10.99,10.99,10.99,124600.0,8.2526,8.2526,8.2526,8.2526,124600.0
2010-04-05 15:30:00,10.99,10.99,10.98,10.99,339800.0,8.2526,8.2526,8.2451,8.2526,339800.0
2010-04-05 15:40:00,10.99,11.0,10.99,11.0,417200.0,8.2526,8.2602,8.2526,8.2602,417200.0
2010-04-05 15:50:00,10.99,11.03,10.99,11.02,1423800.0,8.2526,8.2827,8.2526,8.2752,1423800.0
2010-04-06 09:30:00,10.97,10.99,10.93,10.96,246200.0,8.2376,8.2526,8.2076,8.2301,246200.0
2010-04-06 09:40:00,10.96,10.99,10.96,10.98,392800.0,8.2301,8.2526,8.2301,8.2451,392800.0
2010-04-06 09:50:00,10.99,10.99,10.96,10.96,467400.0,8.2526,8.2526,8.2301,8.2301,467400.0
2010-04-06 10:00:00,10.97,10.99,10.96,10.99,401200.0,8.2376,8.2526,8.2301,8.2526,401200.0
2010-04-06 10:10:00,10.99,10.99,10.97,10.97,191200.0,8.2526,8.2526,8.2376,8.2376,191200.0
2010-04-06 10:20:00,10.97,10.98,10.97,10.97,169000.0,8.2376,8.2451,8.2376,8.2376,169000.0
2010-04-06 10:30:00,10.97,10.99,10.97,10.97,586600.0,8.2376,8.2526,8.2376,8.2376,586600.0
2010-04-06 10:40:00,10.97,10.98,10.97,10.97,171400.0,8.2376,8.2451,8.2376,8.2376,171400.0
2010-04-06 10:50:00,10.97,10.97,10.97,10.97,89000.0,8.2376,8.2376,8.2376,8.2376,89000.0
2010-04-06 11:00:00,10.97,10.97,10.97,10.97,60600.0,8.2376,8.2376,8.2376,8.2376,60600.0
2010-04-06 11:10:00,10.97,10.99,10.97,10.97,300800.0,8.2376,8.2526,8.2376,8.2376,300800.0
2010-04-06 11:20:00,10.98,10.99,10.97,10.99,265400.0,8.2451,8.2526,8.2376,8.2526,265400.0
2010-04-06 11:30:00,10.99,10.99,10.97,10.97,208200.0,8.2526,8.2526,8.2376,8.2376,208200.0
2010-04-06 11:40:00,10.97,10.98,10.96,10.97,511000.0,8.2376,8.2451,8.2301,8.2376,511000.0
2010-04-06 11:50:00,10.97,10.97,10.95,10.95,204200.0,8.2376,8.2376,8.2226,8.2226,204200.0
2010-04-06 12:00:00,10.96,10.96,10.95,10.96,260600.0,8.2301,8.2301,8.2226,8.2301,260600.0
2010-04-06 12:10:00,10.96,10.97,10.95,10.96,118400.0,8.2301,8.2376,8.2226,8.2301,118400.0
2010-04-06 12:20:00,10.96,10.96,10.95,10.96,203200.0,8.2301,8.2301,8.2226,8.2301,203200.0
2010-04-06 12:30:00,10.95,10.96,10.94,10.95,129200.0,8.2226,8.2301,8.2151,8.2226,129200.0
2010-04-06 12:40:00,10.95,10.95,10.94,10.95,492000.0,8.2226,8.2226,8.2151,8.2226,492000.0
2010-04-06 12:50:00,10.95,10.96,10.94,10.96,46600.0,8.2226,8.2301,8.2151,8.2301,46600.0
2010-04-06 13:00:00,10.96,10.97,10.96,10.96,72600.0,8.2301,8.2376,8.2301,8.2301,72600.0
2010-04-06 13:10:00,10.96,10.97,10.96,10.96,72200.0,8.2301,8.2376,8.2301,8.2301,72200.0
2010-04-06 13:20:00,10.96,10.97,10.96,10.97,31200.0,8.2301,8.2376,8.2301,8.2376,31200.0
2010-04-06 13:30:00,10.97,10.97,10.95,10.96,92400.0,8.2376,8.2376,8.2226,8.2301,92400.0
2010-04-06 13:40:00,10.96,10.96,10.95,10.96,72600.0,8.2301,8.2301,8.2226,8.2301,72600.0
2010-04-06 13:50:00,10.96,10.97,10.96,10.97,198000.0,8.2301,8.2376,8.2301,8.2376,198000.0
2010-04-06 14:00:00,10.97,10.97,10.96,10.97,672600.0,8.2376,8.2376,8.2301,8.2376,672600.0
2010-04-06 14:10:00,10.97,10.97,10.96,10.97,291800.0,8.2376,8.2376,8.2301,8.2376,291800.0
2010-04-06 14:20:00,10.97,10.97,10.97,10.97,95200.0,8.2376,8.2376,8.2376,8.2376,95200.0
2010-04-06 14:30:00,10.97,10.97,10.97,10.97,174000.0,8.2376,8.2376,8.2376,8.2376,174000.0
2010-04-06 14:40:00,10.97,10.97,10.94,10.95,343600.0,8.2376,8.2376,8.2151,8.2226,343600.0
2010-04-06 14:50:00,10.94,10.96,10.94,10.95,418600.0,8.2151,8.2301,8.2151,8.2226,418600.0
2010-04-06 15:00:00,10.95,10.96,10.95,10.95,552200.0,8.2226,8.2301,8.2226,8.2226,552200.0
2010-04-06 15:10:00,10.95,10.96,10.95,10.95,240200.0,8.2226,8.2301,8.2226,8.2226,240200.0
2010-04-06 15:20:00,10.95,10.96,10.95,10.95,150200.0,8.2226,8.2301,8.2226,8.2226,150200.0
2010-04-06 15:30:00,10.96,10.97,10.95,10.97,208000.0,8.2301,8.2376,8.2226,8.2376,208000.0
2010-04-06 15:40:00,10.96,10.97,10.96,10.97,240400.0,8.2301,8.2376,8.2301,8.2376,240400.0
2010-04-06 15:50:00,10.97,10.98,10.97,10.97,987200.0,8.2376,8.2451,8.2376,8.2376,987200.0
2010-04-07 09:30:00,10.97,11.13,10.97,11.12,1525000.0,8.2376,8.3578,8.2376,8.3503,1525000.0
2010-04-07 09:40:00,11.12,11.18,11.1,11.18,1467800.0,8.3503,8.3953,8.3352,8.3953,1467800.0
2010-04-07 09:50:00,11.18,11.19,11.12,11.13,949400.0,8.3953,8.4028,8.3503,8.3578,949400.0
2010-04-07 10:00:00,11.12,11.15,11.12,11.13,485200.0,8.3503,8.3728,8.3503,8.3578,485200.0
2010-04-07 10:10:00,11.13,11.15,11.11,11.13,567600.0,8.3578,8.3728,8.3428,8.3578,567600.0
2010-04-07 10:20:00,11.13,11.15,11.09,11.09,458600.0,8.3578,8.3728,8.3277,8.3277,458600.0
2010-04-07 10:30:00,11.09,11.09,11.05,11.05,734800.0,8.3277,8.3277,8.2977,8.2977,734800.0
2010-04-07 10:40:00,11.05,11.06,11.01,11.02,554800.0,8.2977,8.3052,8.2677,8.2752,554800.0
2010-04-07 10:50:00,11.02,11.04,11.02,11.03,412400.0,8.2752,8.2902,8.2752,8.2827,412400.0
2010-04-07 11:00:00,11.03,11.06,11.02,11.05,562600.0,8.2827,8.3052,8.2752,8.2977,562600.0
2010-04-07 11:10:00,11.06,11.1,11.05,11.06,362600.0,8.3052,8.3352,8.2977,8.3052,362600.0
2010-04-07 11:20:00,11.06,11.07,11.06,11.07,296000.0,8.3052,8.3127,8.3052,8.3127,296000.0
2010-04-07 11:30:00,11.07,11.09,11.05,11.06,304400.0,8.3127,8.3277,8.2977,8.3052,304400.0
2010-04-07 11:40:00,11.06,11.1,11.05,11.1,333800.0,8.3052,8.3352,8.2977,8.3352,333800.0
2010-04-07 11:50:00,11.1,11.1,11.07,11.07,355000.0,8.3352,8.3352,8.3127,8.3127,355000.0
2010-04-07 12:00:00,11.08,11.09,11.07,11.09,256200.0,8.3202,8.3277,8.3127,8.3277,256200.0
2010-04-07 12:10:00,11.09,11.1,11.08,11.1,164200.0,8.3277,8.3352,8.3202,8.3352,164200.0
2010-04-07 12:20:00,11.1,11.1,11.09,11.1,419400.0,8.3352,8.3352,8.3277,8.3352,419400.0
2010-04-07 12:30:00,11.1,11.11,11.07,11.07,369800.0,8.3352,8.3428,8.3127,8.3127,369800.0
2010-04-07 12:40:00,11.08,11.09,11.06,11.08,242600.0,8.3202,8.3277,8.3052,8.3202,242600.0
2010-04-07 12:50:00,11.07,11.1,11.07,11.1,118000.0,8.3127,8.3352,8.3127,8.3352,118000.0
2010-04-07 13:00:00,11.1,11.11,11.09,11.09,109400.0,8.3352,8.3428,8.3277,8.3277,109400.0
2010-04-07 13:10:00,11.1,11.1,11.07,11.07,204800.0,8.3352,8.3352,8.3127,8.3127,204800.0
2010-04-07 13:20:00,11.08,11.1,11.07,11.1,210400.0,8.3202,8.3352,8.3127,8.3352,210400.0
2010-04-07 13:30:00,11.1,11.1,11.09,11.09,332600.0,8.3352,8.3352,8.3277,8.3277,332600.0
2010-04-07 13:40:00,11.09,11.1,11.09,11.09,81000.0,8.3277,8.3352,8.3277,8.3277,81000.0
2010-04-07 13:50:00,11.09,11.1,11.09,11.1,93200.0,8.3277,8.3352,8.3277,8.3352,93200.0
2010-04-07 14:00:00,11.1,11.13,11.1,11.12,240800.0,8.3352,8.3578,8.3352,8.3503,240800.0
2010-04-07 14:10:00,11.12,11.13,11.11,11.11,311800.0,8.3503,8.3578,8.3428,8.3428,311800.0
2010-04-07 14:20:00,11.11,11.12,10.97,11.1,256800.0,8.3428,8.3503,8.2376,8.3352,256800.0
2010-04-07 14:30:00,11.11,11.11,11.09,11.1,527600.0,8.3428,8.3428,8.3277,8.3352,527600.0
2010-04-07 14:40:00,11.1,11.1,11.06,11.06,618200.0,8.3352,8.3352,8.3052,8.3052,618200.0
2010-04-07 14:50:00,11.06,11.08,11.05,11.06,272000.0,8.3052,8.3202,8.2977,8.3052,272000.0
2010-04-07 15:00:00,11.06,11.06,11.03,11.06,699200.0,8.3052,8.3052,8.2827,8.3052,699200.0
2010-04-07 15:10:00,11.06,11.09,11.05,11.09,350800.0,8.3052,8.3277,8.2977,8.3277,350800.0
2010-04-07 15:20:00,11.09,11.11,11.08,11.09,414600.0,8.3277,8.3428,8.3202,8.3277,414600.0
2010-04-07 15:30:00,11.09,11.11,11.08,11.09,658000.0,8.3277,8.3428,8.3202,8.3277,658000.0
2010-04-07 15:40:00,11.09,11.12,11.09,11.12,650000.0,8.3277,8.3503,8.3277,8.3503,650000.0
2010-04-07 15:50:00,11.12,11.13,11.11,11.12,1150400.0,8.3503,8.3578,8.3428,8.3503,1150400.0
2010-04-08 09:30:00,11.08,11.12,10.99,11.02,998200.0,8.3202,8.3503,8.2526,8.2752,998200.0
2010-04-08 09:40:00,11.02,11.06,11.02,11.03,333200.0,8.2752,8.3052,8.2752,8.2827,333200.0
2010-04-08 09:50:00,11.03,11.04,11.02,11.02,369400.0,8.2827,8.2902,8.2752,8.2752,369400.0
2010-04-08 10:00:00,11.03,11.05,11.02,11.04,434600.0,8.2827,8.2977,8.2752,8.2902,434600.0
2010-04-08 10:10:00,11.04,11.08,11.03,11.08,1669800.0,8.2902,8.3202,8.2827,8.3202,1669800.0
2010-04-08 10:20:00,11.08,11.1,11.06,11.09,837200.0,8.3202,8.3352,8.3052,8.3277,837200.0
2010-04-08 10:30:00,11.09,11.1,11.08,11.08,365000.0,8.3277,8.3352,8.3202,8.3202,365000.0
2010-04-08 10:40:00,11.08,11.09,11.06,11.08,452400.0,8.3202,8.3277,8.3052,8.3202,452400.0
2010-04-08 10:50:00,11.08,11.09,11.06,11.09,726200.0,8.3202,8.3277,8.3052,8.3277,726200.0
2010-04-08 11:00:00,11.09,11.1,11.08,11.1,161800.0,8.3277,8.3352,8.3202,8.3352,161800.0
2010-04-08 11:10:00,11.1,11.1,11.08,11.09,204200.0,8.3352,8.3352,8.3202,8.3277,204200.0
2010-04-08 11:20:00,11.09,11.1,11.08,11.08,183800.0,8.3277,8.3352,8.3202,8.3202,183800.0
2010-04-08 11:30:00,11.08,11.09,11.06,11.09,341800.0,8.3202,8.3277,8.3052,8.3277,341800.0
2010-04-08 11:40:00,11.09,11.1,11.07,11.08,461000.0,8.3277,8.3352,8.3127,8.3202,461000.0
2010-04-08 11:50:00,11.08,11.1,11.08,11.1,271600.0,8.3202,8.3352,8.3202,8.3352,271600.0
2010-04-08 12:00:00,11.1,11.11,11.09,11.1,210600.0,8.3352,8.3428,8.3277,8.3352,210600.0
2010-04-08 12:10:00,11.1,11.12,11.1,11.11,433800.0,8.3352,8.3503,8.3352,8.3428,433800.0
2010-04-08 12:20:00,11.11,11.13,11.11,11.12,222400.0,8.3428,8.3578,8.3428,8.3503,222400.0
2010-04-08 12:30:00,11.12,11.13,11.12,11.13,89000.0,8.3503,8.3578,8.3503,8.3578,89000.0
2010-04-08 12:40:00,11.12,11.13,11.12,11.13,196200.0,8.3503,8.3578,8.3503,8.3578,196200.0
2010-04-08 12:50:00,11.13,11.15,11.13,11.15,122800.0,8.3578,8.3728,8.3578,8.3728,122800.0
2010-04-08 13:00:00,11.15,11.15,11.13,11.13,275600.0,8.3728,8.3728,8.3578,8.3578,275600.0
2010-04-08 13:10:00,11.13,11.13,11.13,11.13,122000.0,8.3578,8.3578,8.3578,8.3578,122000.0
2010-04-08 13:20:00,11.13,11.15,11.13,11.14,160400.0,8.3578,8.3728,8.3578,8.3653,160400.0
2010-04-08 13:30:00,11.14,11.17,11.14,11.17,173200.0,8.3653,8.3878,8.3653,8.3878,173200.0
2010-04-08 13:40:00,11.17,11.19,11.16,11.18,228800.0,8.3878,8.4028,8.3803,8.3953,228800.0
2010-04-08 13:50:00,11.19,11.19,11.17,11.17,393400.0,8.4028,8.4028,8.3878,8.3878,393400.0
2010-04-08 14:00:00,11.17,11.18,11.17,11.18,335000.0,8.3878,8.3953,8.3878,8.3953,335000.0
2010-04-08 14:10:00,11.18,11.18,11.17,11.17,305000.0,8.3953,8.3953,8.3878,8.3878,305000.0
2010-04-08 14:20:00,11.17,11.18,11.17,11.18,68000.0,8.3878,8.3953,8.3878,8.3953,68000.0
2010-04-08 14:30:00,11.18,11.18,11.15,11.15,399400.0,8.3953,8.3953,8.3728,8.3728,399400.0
2010-04-08 14:40:00,11.15,11.19,11.15,11.19,347200.0,8.3728,8.4028,8.3728,8.4028,347200.0
2010-04-08 14:50:00,11.19,11.22,11.19,11.21,627800.0,8.4028,8.4254,8.4028,8.4179,627800.0
2010-04-08 15:00:00,11.2,11.21,11.2,11.2,386000.0,8.4103,8.4179,8.4103,8.4103,386000.0
2010-04-08 15:10:00,11.21,11.22,11.2,11.21,344600.0,8.4179,8.4254,8.4103,8.4179,344600.0
2010-04-08 15:20:00,11.21,11.23,11.21,11.22,588800.0,8.4179,8.4329,8.4179,8.4254,588800.0
2010-04-08 15:30:00,11.22,11.22,11.2,11.2,348200.0,8.4254,8.4254,8.4103,8.4103,348200.0
2010-04-08 15:40:00,11.2,11.2,11.18,11.2,432200.0,8.4103,8.4103,8.3953,8.4103,432200.0
2010-04-08 15:50:00,11.2,11.21,11.19,11.2,985800.0,8.4103,8.4179,8.4028,8.4103,985800.0
2010-04-09 09:30:00,11.16,11.25,11.1,11.24,1164600.0,8.3803,8.4479,8.3352,8.4404,1164600.0
2010-04-09 09:40:00,11.24,11.26,11.17,11.18,782600.0,8.4404,8.4554,8.3878,8.3953,782600.0
2010-04-09 09:50:00,11.18,11.2,11.17,11.2,519800.0,8.3953,8.4103,8.3878,8.4103,519800.0
2010-04-09 10:00:00,11.2,11.21,11.16,11.17,540000.0,8.4103,8.4179,8.3803,8.3878,540000.0
2010-04-09 10:10:00,11.18,11.21,11.17,11.21,343600.0,8.3953,8.4179,8.3878,8.4179,343600.0
2010-04-09 10:20:00,11.21,11.22,11.15,11.16,281800.0,8.4179,8.4254,8.3728,8.3803,281800.0
2010-04-09 10:30:00,11.17,11.18,11.15,11.17,151000.0,8.3878,8.3953,8.3728,8.3878,151000.0
2010-04-09 10:40:00,11.17,11.18,11.13,11.13,491400.0,8.3878,8.3953,8.3578,8.3578,491400.0
2010-04-09 10:50:00,11.13,11.17,11.13,11.16,175000.0,8.3578,8.3878,8.3578,8.3803,175000.0
2010-04-09 11:00:00,11.17,11.2,11.17,11.2,130400.0,8.3878,8.4103,8.3878,8.4103,130400.0
2010-04-09 11:10:00,11.2,11.21,11.19,11.21,152000.0,8.4103,8.4179,8.4028,8.4179,152000.0
2010-04-09 11:20:00,11.21,11.24,11.21,11.23,171400.0,8.4179,8.4404,8.4179,8.4329,171400.0
2010-04-09 11:30:00,11.23,11.24,11.22,11.24,234400.0,8.4329,8.4404,8.4254,8.4404,234400.0
2010-04-09 11:40:00,11.24,11.24,11.24,11.24,74000.0,8.4404,8.4404,8.4404,8.4404,74000.0
2010-04-09 11:50:00,11.24,11.24,11.22,11.22,362400.0,8.4404,8.4404,8.4254,8.4254,362400.0
2010-04-09 12:00:00,11.22,11.22,11.22,11.22,67000.0,8.4254,8.4254,8.4254,8.4254,67000.0
2010-04-09 12:10:00,11.22,11.22,11.2,11.22,238400.0,8.4254,8.4254,8.4103,8.4254,238400.0
2010-04-09 12:20:00,11.22,11.22,11.22,11.22,95200.0,8.4254,8.4254,8.4254,8.4254,95200.0
2010-04-09 12:30:00,11.22,11.24,11.22,11.24,135400.0,8.4254,8.4404,8.4254,8.4404,135400.0
2010-04-09 12:40:00,11.24,11.24,11.24,11.24,50800.0,8.4404,8.4404,8.4404,8.4404,50800.0
2010-04-09 12:50:00,11.24,11.24,11.22,11.22,164400.0,8.4404,8.4404,8.4254,8.4254,164400.0
2010-04-09 13:00:00,11.22,11.24,11.22,11.22,181000.0,8.4254,8.4404,8.4254,8.4254,181000.0
2010-04-09 13:10:00,11.22,11.22,11.22,11.22,66800.0,8.4254,8.4254,8.4254,8.4254,66800.0
2010-04-09 13:20:00,11.22,11.23,11.22,11.22,55600.0,8.4254,8.4329,8.4254,8.4254,55600.0
2010-04-09 13:30:00,11.22,11.23,11.22,11.22,89800.0,8.4254,8.4329,8.4254,8.4254,89800.0
2010-04-09 13:40:00,11.23,11.23,11.22,11.22,76000.0,8.4329,8.4329,8.4254,8.4254,76000.0
2010-04-09 13:50:00,11.23,11.24,11.22,11.23,95600.0,8.4329,8.4404,8.4254,8.4329,95600.0
2010-04-09 14:00:00,11.23,11.23,11.22,11.23,105200.0,8.4329,8.4329,8.4254,8.4329,105200.0
2010-04-09 14:10:00,11.22,11.25,11.22,11.24,176400.0,8.4254,8.4479,8.4254,8.4404,176400.0
2010-04-09 14:20:00,11.24,11.26,11.24,11.25,388000.0,8.4404,8.4554,8.4404,8.4479,388000.0
2010-04-09 14:30:00,11.25,11.25,11.24,11.24,124000.0,8.4479,8.4479,8.4404,8.4404,124000.0
2010-04-09 14:40:00,11.24,11.25,11.24,11.24,154800.0,8.4404,8.4479,8.4404,8.4404,154800.0
2010-04-09 14:50:00,11.24,11.25,11.24,11.24,116600.0,8.4404,8.4479,8.4404,8.4404,116600.0
2010-04-09 15:00:00,11.25,11.25,11.24,11.24,232400.0,8.4479,8.4479,8.4404,8.4404,232400.0
2010-04-09 15:10:00,11.24,11.25,11.24,11.24,211000.0,8.4404,8.4479,8.4404,8.4404,211000.0
2010-04-09 15:20:00,11.24,11.26,11.24,11.25,259600.0,8.4404,8.4554,8.4404,8.4479,259600.0
2010-04-09 15:30:00,11.26,11.26,11.25,11.25,183600.0,8.4554,8.4554,8.4479,8.4479,183600.0
2010-04-09 15:40:00,11.25,11.26,11.25,11.26,481400.0,8.4479,8.4554,8.4479,8.4554,481400.0
2010-04-09 15:50:00,11.25,11.27,11.25,11.27,1138400.0,8.4479,8.4629,8.4479,8.4629,1138400.0
2010-04-12 09:30:00,11.3,11.33,11.23,11.24,392200.0,8.4854,8.508,8.4329,8.4404,392200.0
2010-04-12 09:40:00,11.24,11.28,11.23,11.28,218800.0,8.4404,8.4704,8.4329,8.4704,218800.0
2010-04-12 09:50:00,11.28,11.28,11.23,11.24,165200.0,8.4704,8.4704,8.4329,8.4404,165200.0
2010-04-12 10:00:00,11.24,11.25,11.22,11.24,422400.0,8.4404,8.4479,8.4254,8.4404,422400.0
2010-04-12 10:10:00,11.24,11.26,11.2,11.22,818400.0,8.4404,8.4554,8.4103,8.4254,818400.0
2010-04-12 10:20:00,11.22,11.22,11.2,11.2,739600.0,8.4254,8.4254,8.4103,8.4103,739600.0
2010-04-12 10:30:00,11.2,11.22,11.18,11.19,518800.0,8.4103,8.4254,8.3953,8.4028,518800.0
2010-04-12 10:40:00,11.2,11.22,11.19,11.21,207000.0,8.4103,8.4254,8.4028,8.4179,207000.0
2010-04-12 10:50:00,11.21,11.24,11.21,11.24,264000.0,8.4179,8.4404,8.4179,8.4404,264000.0
2010-04-12 11:00:00,11.24,11.24,11.21,11.22,376200.0,8.4404,8.4404,8.4179,8.4254,376200.0
2010-04-12 11:10:00,11.23,11.23,11.2,11.2,190600.0,8.4329,8.4329,8.4103,8.4103,190600.0
2010-04-12 11:20:00,11.2,11.22,11.2,11.21,156200.0,8.4103,8.4254,8.4103,8.4179,156200.0
2010-04-12 11:30:00,11.21,11.22,11.2,11.22,183400.0,8.4179,8.4254,8.4103,8.4254,183400.0
2010-04-12 11:40:00,11.22,11.22,11.21,11.22,167000.0,8.4254,8.4254,8.4179,8.4254,167000.0
2010-04-12 11:50:00,11.22,11.23,11.22,11.23,104600.0,8.4254,8.4329,8.4254,8.4329,104600.0
2010-04-12 12:00:00,11.23,11.24,11.22,11.22,348800.0,8.4329,8.4404,8.4254,8.4254,348800.0
2010-04-12 12:10:00,11.22,11.24,11.22,11.22,284800.0,8.4254,8.4404,8.4254,8.4254,284800.0
2010-04-12 12:20:00,11.23,11.23,11.22,11.22,50600.0,8.4329,8.4329,8.4254,8.4254,50600.0
2010-04-12 12:30:00,11.23,11.23,11.2,11.2,223000.0,8.4329,8.4329,8.4103,8.4103,223000.0
2010-04-12 12:40:00,11.2,11.22,11.2,11.22,88000.0,8.4103,8.4254,8.4103,8.4254,88000.0
2010-04-12 12:50:00,11.22,11.22,11.22,11.22,154600.0,8.4254,8.4254,8.4254,8.4254,154600.0
2010-04-12 13:00:00,11.22,11.23,11.21,11.22,188200.0,8.4254,8.4329,8.4179,8.4254,188200.0
2010-04-12 13:10:00,11.22,11.22,11.21,11.22,876600.0,8.4254,8.4254,8.4179,8.4254,876600.0
2010-04-12 13:20:00,11.22,11.23,11.22,11.23,66000.0,8.4254,8.4329,8.4254,8.4329,66000.0
2010-04-12 13:30:00,11.23,11.23,11.22,11.23,92000.0,8.4329,8.4329,8.4254,8.4329,92000.0
2010-04-12 13:40:00,11.23,11.23,11.22,11.22,155000.0,8.4329,8.4329,8.4254,8.4254,155000.0
2010-04-12 13:50:00,11.22,11.23,11.21,11.22,497200.0,8.4254,8.4329,8.4179,8.4254,497200.0
2010-04-12 14:00:00,11.22,11.26,11.22,11.22,885200.0,8.4254,8.4554,8.4254,8.4254,885200.0
2010-04-12 14:10:00,11.22,11.23,11.21,11.21,394200.0,8.4254,8.4329,8.4179,8.4179,394200.0
2010-04-12 14:20:00,11.22,11.22,11.2,11.22,528200.0,8.4254,8.4254,8.4103,8.4254,528200.0
2010-04-12 14:30:00,11.22,11.24,11.22,11.23,264400.0,8.4254,8.4404,8.4254,8.4329,264400.0
2010-04-12 14:40:00,11.23,11.25,11.22,11.24,184000.0,8.4329,8.4479,8.4254,8.4404,184000.0
2010-04-12 14:50:00,11.25,11.26,11.24,11.26,340800.0,8.4479,8.4554,8.4404,8.4554,340800.0
2010-04-12 15:00:00,11.26,11.26,11.25,11.26,372600.0,8.4554,8.4554,8.4479,8.4554,372600.0
2010-04-12 15:10:00,11.26,11.26,11.23,11.23,321400.0,8.4554,8.4554,8.4329,8.4329,321400.0
2010-04-12 15:20:00,11.23,11.24,11.22,11.24,460800.0,8.4329,8.4404,8.4254,8.4404,460800.0
2010-04-12 15:30:00,11.24,11.26,11.24,11.25,255600.0,8.4404,8.4554,8.4404,8.4479,255600.0
2010-04-12 15:40:00,11.26,11.26,11.24,11.26,250200.0,8.4554,8.4554,8.4404,8.4554,250200.0
2010-04-12 15:50:00,11.26,11.27,11.25,11.27,833000.0,8.4554,8.4629,8.4479,8.4629,833000.0
2010-04-13 09:30:00,11.22,11.27,11.21,11.24,364000.0,8.4254,8.4629,8.4179,8.4404,364000.0
2010-04-13 09:40:00,11.25,11.26,11.22,11.22,236600.0,8.4479,8.4554,8.4254,8.4254,236600.0
2010-04-13 09:50:00,11.22,11.26,11.22,11.25,260200.0,8.4254,8.4554,8.4254,8.4479,260200.0
2010-04-13 10:00:00,11.25,11.28,11.24,11.27,405400.0,8.4479,8.4704,8.4404,8.4629,405400.0
2010-04-13 10:10:00,11.27,11.28,11.26,11.27,213000.0,8.4629,8.4704,8.4554,8.4629,213000.0
2010-04-13 10:20:00,11.27,11.27,11.26,11.26,128200.0,8.4629,8.4629,8.4554,8.4554,128200.0
2010-04-13 10:30:00,11.26,11.27,11.24,11.24,1242600.0,8.4554,8.4629,8.4404,8.4404,1242600.0
2010-04-13 10:40:00,11.24,11.26,11.24,11.26,408600.0,8.4404,8.4554,8.4404,8.4554,408600.0
2010-04-13 10:50:00,11.26,11.26,11.24,11.24,550400.0,8.4554,8.4554,8.4404,8.4404,550400.0
2010-04-13 11:00:00,11.24,11.24,11.22,11.22,83600.0,8.4404,8.4404,8.4254,8.4254,83600.0
2010-04-13 11:10:00,11.22,11.24,11.22,11.23,238800.0,8.4254,8.4404,8.4254,8.4329,238800.0
2010-04-13 11:20:00,11.24,11.24,11.22,11.22,176200.0,8.4404,8.4404,8.4254,8.4254,176200.0
2010-04-13 11:30:00,11.22,11.23,11.21,11.21,110400.0,8.4254,8.4329,8.4179,8.4179,110400.0
2010-04-13 11:40:00,11.21,11.22,11.21,11.22,169000.0,8.4179,8.4254,8.4179,8.4254,169000.0
2010-04-13 11:50:00,11.22,11.22,11.21,11.22,153400.0,8.4254,8.4254,8.4179,8.4254,153400.0
2010-04-13 12:00:00,11.22,11.22,11.22,11.22,82800.0,8.4254,8.4254,8.4254,8.4254,82800.0
2010-04-13 12:10:00,11.22,11.23,11.22,11.23,149400.0,8.4254,8.4329,8.4254,8.4329,149400.0
2010-04-13 12:20:00,11.23,11.26,11.22,11.24,128600.0,8.4329,8.4554,8.4254,8.4404,128600.0
2010-04-13 12:30:00,11.24,11.25,11.23,11.24,58800.0,8.4404,8.4479,8.4329,8.4404,58800.0
2010-04-13 12:40:00,11.23,11.24,11.22,11.22,71400.0,8.4329,8.4404,8.4254,8.4254,71400.0
2010-04-13 12:50:00,11.22,11.26,11.22,11.25,138000.0,8.4254,8.4554,8.4254,8.4479,138000.0
2010-04-13 13:00:00,11.25,11.26,11.25,11.26,119000.0,8.4479,8.4554,8.4479,8.4554,119000.0
2010-04-13 13:10:00,11.26,11.28,11.26,11.28,161200.0,8.4554,8.4704,8.4554,8.4704,161200.0
2010-04-13 13:20:00,11.28,11.29,11.28,11.28,111200.0,8.4704,8.4779,8.4704,8.4704,111200.0
2010-04-13 13:30:00,11.29,11.29,11.28,11.28,248400.0,8.4779,8.4779,8.4704,8.4704,248400.0
2010-04-13 13:40:00,11.28,11.3,11.28,11.3,230800.0,8.4704,8.4854,8.4704,8.4854,230800.0
2010-04-13 13:50:00,11.3,11.31,11.3,11.3,62800.0,8.4854,8.4929,8.4854,8.4854,62800.0
2010-04-13 14:00:00,11.3,11.32,11.3,11.31,229800.0,8.4854,8.5005,8.4854,8.4929,229800.0
2010-04-13 14:10:00,11.31,11.33,11.31,11.33,246400.0,8.4929,8.508,8.4929,8.508,246400.0
2010-04-13 14:20:00,11.33,11.33,11.31,11.31,59400.0,8.508,8.508,8.4929,8.4929,59400.0
2010-04-13 14:30:00,11.32,11.32,11.3,11.3,97400.0,8.5005,8.5005,8.4854,8.4854,97400.0
2010-04-13 14:40:00,11.3,11.32,11.3,11.31,239000.0,8.4854,8.5005,8.4854,8.4929,239000.0
2010-04-13 14:50:00,11.31,11.33,11.31,11.33,181000.0,8.4929,8.508,8.4929,8.508,181000.0
2010-04-13 15:00:00,11.33,11.34,11.33,11.33,168600.0,8.508,8.5155,8.508,8.508,168600.0
2010-04-13 15:10:00,11.34,11.35,11.33,11.35,394400.0,8.5155,8.523,8.508,8.523,394400.0
2010-04-13 15:20:00,11.35,11.36,11.35,11.36,415000.0,8.523,8.5305,8.523,8.5305,415000.0
2010-04-13 15:30:00,11.36,11.36,11.33,11.33,409800.0,8.5305,8.5305,8.508,8.508,409800.0
2010-04-13 15:40:00,11.33,11.34,11.33,11.33,558400.0,8.508,8.5155,8.508,8.508,558400.0
2010-04-13 15:50:00,11.33,11.35,11.33,11.33,1169600.0,8.508,8.523,8.508,8.508,1169600.0
2010-04-14 09:30:00,11.29,11.36,11.28,11.36,541600.0,8.4779,8.5305,8.4704,8.5305,541600.0
2010-04-14 09:40:00,11.36,11.37,11.34,11.35,444800.0,8.5305,8.538,8.5155,8.523,444800.0
2010-04-14 09:50:00,11.35,11.36,11.34,11.35,555600.0,8.523,8.5305,8.5155,8.523,555600.0
2010-04-14 10:00:00,11.35,11.37,11.35,11.37,307600.0,8.523,8.538,8.523,8.538,307600.0
2010-04-14 10:10:00,11.36,11.38,11.36,11.38,323000.0,8.5305,8.5455,8.5305,8.5455,323000.0
2010-04-14 10:20:00,11.38,11.39,11.36,11.38,688600.0,8.5455,8.553,8.5305,8.5455,688600.0
2010-04-14 10:30:00,11.38,11.38,11.33,11.33,979000.0,8.5455,8.5455,8.508,8.508,979000.0
2010-04-14 10:40:00,11.33,11.35,11.31,11.33,714600.0,8.508,8.523,8.4929,8.508,714600.0
2010-04-14 10:50:00,11.33,11.34,11.31,11.34,389400.0,8.508,8.5155,8.4929,8.5155,389400.0
2010-04-14 11:00:00,11.34,11.36,11.33,11.34,471200.0,8.5155,8.5305,8.508,8.5155,471200.0
2010-04-14 11:10:00,11.34,11.38,11.34,11.38,436200.0,8.5155,8.5455,8.5155,8.5455,436200.0
2010-04-14 11:20:00,11.38,11.39,11.37,11.39,211000.0,8.5455,8.553,8.538,8.553,211000.0
2010-04-14 11:30:00,11.39,11.4,11.38,11.4,179400.0,8.553,8.5605,8.5455,8.5605,179400.0
2010-04-14 11:40:00,11.4,11.4,11.38,11.38,79400.0,8.5605,8.5605,8.5455,8.5455,79400.0
2010-04-14 11:50:00,11.38,11.38,11.37,11.38,149800.0,8.5455,8.5455,8.538,8.5455,149800.0
2010-04-14 12:00:00,11.38,11.38,11.38,11.38,116600.0,8.5455,8.5455,8.5455,8.5455,116600.0
2010-04-14 12:10:00,11.38,11.39,11.38,11.38,159200.0,8.5455,8.553,8.5455,8.5455,159200.0
2010-04-14 12:20:00,11.38,11.4,11.38,11.4,174000.0,8.5455,8.5605,8.5455,8.5605,174000.0
2010-04-14 12:30:00,11.4,11.43,11.4,11.43,216800.0,8.5605,8.5831,8.5605,8.5831,216800.0
2010-04-14 12:40:00,11.43,11.43,11.42,11.42,227000.0,8.5831,8.5831,8.5755,8.5755,227000.0
2010-04-14 12:50:00,11.42,11.42,11.42,11.42,143800.0,8.5755,8.5755,8.5755,8.5755,143800.0
2010-04-14 13:00:00,11.42,11.43,11.41,11.42,664800.0,8.5755,8.5831,8.568,8.5755,664800.0
2010-04-14 13:10:00,11.43,11.45,11.42,11.44,276600.0,8.5831,8.5981,8.5755,8.5906,276600.0
2010-04-14 13:20:00,11.44,11.44,11.44,11.44,107000.0,8.5906,8.5906,8.5906,8.5906,107000.0
2010-04-14 13:30:00,11.44,11.45,11.44,11.45,272400.0,8.5906,8.5981,8.5906,8.5981,272400.0
2010-04-14 13:40:00,11.45,11.45,11.44,11.45,134800.0,8.5981,8.5981,8.5906,8.5981,134800.0
2010-04-14 13:50:00,11.45,11.45,11.45,11.45,109400.0,8.5981,8.5981,8.5981,8.5981,109400.0
2010-04-14 14:00:00,11.45,11.48,11.45,11.47,749000.0,8.5981,8.6206,8.5981,8.6131,749000.0
2010-04-14 14:10:00,11.47,11.5,11.47,11.5,470000.0,8.6131,8.6356,8.6131,8.6356,470000.0
2010-04-14 14:20:00,11.49,11.51,11.49,11.5,724400.0,8.6281,8.6431,8.6281,8.6356,724400.0
2010-04-14 14:30:00,11.5,11.52,11.49,11.51,337400.0,8.6356,8.6506,8.6281,8.6431,337400.0
2010-04-14 14:40:00,11.51,11.51,11.5,11.5,472600.0,8.6431,8.6431,8.6356,8.6356,472600.0
2010-04-14 14:50:00,11.51,11.52,11.5,11.52,317000.0,8.6431,8.6506,8.6356,8.6506,317000.0
2010-04-14 15:00:00,11.51,11.53,11.51,11.52,426200.0,8.6431,8.6581,8.6431,8.6506,426200.0
2010-04-14 15:10:00,11.53,11.55,11.52,11.55,846800.0,8.6581,8.6732,8.6506,8.6732,846800.0
2010-04-14 15:20:00,11.55,11.58,11.54,11.58,734600.0,8.6732,8.6957,8.6657,8.6957,734600.0
2010-04-14 15:30:00,11.58,11.58,11.53,11.54,1195800.0,8.6957,8.6957,8.6581,8.6657,1195800.0
2010-04-14 15:40:00,11.54,11.56,11.54,11.55,1044400.0,8.6657,8.6807,8.6657,8.6732,1044400.0
2010-04-14 15:50:00,11.55,11.58,11.55,11.57,1532200.0,8.6732,8.6957,8.6732,8.6882,1532200.0
2010-04-15 09:30:00,11.53,11.55,11.46,11.55,884800.0,8.6581,8.6732,8.6056,8.6732,884800.0
2010-04-15 09:40:00,11.55,11.59,11.54,11.58,545000.0,8.6732,8.7032,8.6657,8.6957,545000.0
2010-04-15 09:50:00,11.58,11.58,11.53,11.55,712600.0,8.6957,8.6957,8.6581,8.6732,712600.0
2010-04-15 10:00:00,11.55,11.58,11.54,11.58,447400.0,8.6732,8.6957,8.6657,8.6957,447400.0
2010-04-15 10:10:00,11.58,11.59,11.57,11.58,499600.0,8.6957,8.7032,8.6882,8.6957,499600.0
2010-04-15 10:20:00,11.58,11.59,11.56,11.58,603200.0,8.6957,8.7032,8.6807,8.6957,603200.0
2010-04-15 10:30:00,11.58,11.59,11.56,11.59,360200.0,8.6957,8.7032,8.6807,8.7032,360200.0
2010-04-15 10:40:00,11.59,11.61,11.55,11.56,479400.0,8.7032,8.7182,8.6732,8.6807,479400.0
2010-04-15 10:50:00,11.56,11.56,11.55,11.55,239600.0,8.6807,8.6807,8.6732,8.6732,239600.0
2010-04-15 11:00:00,11.55,11.57,11.54,11.57,645600.0,8.6732,8.6882,8.6657,8.6882,645600.0
2010-04-15 11:10:00,11.57,11.57,11.53,11.55,1001600.0,8.6882,8.6882,8.6581,8.6732,1001600.0
2010-04-15 11:20:00,11.55,11.55,11.53,11.53,283000.0,8.6732,8.6732,8.6581,8.6581,283000.0
2010-04-15 11:30:00,11.54,11.56,11.53,11.54,408600.0,8.6657,8.6807,8.6581,8.6657,408600.0
2010-04-15 11:40:00,11.55,11.56,11.53,11.55,755800.0,8.6732,8.6807,8.6581,8.6732,755800.0
2010-04-15 11:50:00,11.54,11.55,11.54,11.54,312800.0,8.6657,8.6732,8.6657,8.6657,312800.0
2010-04-15 12:00:00,11.55,11.55,11.52,11.54,243400.0,8.6732,8.6732,8.6506,8.6657,243400.0
2010-04-15 12:10:00,11.54,11.55,11.53,11.55,274600.0,8.6657,8.6732,8.6581,8.6732,274600.0
2010-04-15 12:20:00,11.54,11.55,11.53,11.53,79600.0,8.6657,8.6732,8.6581,8.6581,79600.0
2010-04-15 12:30:00,11.53,11.55,11.53,11.55,703400.0,8.6581,8.6732,8.6581,8.6732,703400.0
2010-04-15 12:40:00,11.55,11.56,11.54,11.56,142800.0,8.6732,8.6807,8.6657,8.6807,142800.0
2010-04-15 12:50:00,11.56,11.58,11.56,11.58,165600.0,8.6807,8.6957,8.6807,8.6957,165600.0
2010-04-15 13:00:00,11.58,11.59,11.56,11.58,168200.0,8.6957,8.7032,8.6807,8.6957,168200.0
2010-04-15 13:10:00,11.58,11.59,11.57,11.58,148600.0,8.6957,8.7032,8.6882,8.6957,148600.0
2010-04-15 13:20:00,11.58,11.61,11.58,11.61,241800.0,8.6957,8.7182,8.6957,8.7182,241800.0
2010-04-15 13:30:00,11.61,11.63,11.61,11.63,322400.0,8.7182,8.7332,8.7182,8.7332,322400.0
2010-04-15 13:40:00,11.63,11.66,11.63,11.65,503800.0,8.7332,8.7558,8.7332,8.7483,503800.0
2010-04-15 13:50:00,11.65,11.66,11.63,11.65,212200.0,8.7483,8.7558,8.7332,8.7483,212200.0
2010-04-15 14:00:00,11.65,11.68,11.65,11.65,351800.0,8.7483,8.7708,8.7483,8.7483,351800.0
2010-04-15 14:10:00,11.66,11.69,11.65,11.68,507600.0,8.7558,8.7783,8.7483,8.7708,507600.0
2010-04-15 14:20:00,11.68,11.68,11.66,11.66,260200.0,8.7708,8.7708,8.7558,8.7558,260200.0
2010-04-15 14:30:00,11.66,11.68,11.66,11.66,508600.0,8.7558,8.7708,8.7558,8.7558,508600.0
2010-04-15 14:40:00,11.66,11.68,11.65,11.68,839200.0,8.7558,8.7708,8.7483,8.7708,839200.0
2010-04-15 14:50:00,11.68,11.69,11.67,11.68,565200.0,8.7708,8.7783,8.7633,8.7708,565200.0
2010-04-15 15:00:00,11.68,11.69,11.67,11.68,316000.0,8.7708,8.7783,8.7633,8.7708,316000.0
2010-04-15 15:10:00,11.68,11.69,11.67,11.68,389200.0,8.7708,8.7783,8.7633,8.7708,389200.0
2010-04-15 15:20:00,11.69,11.69,11.67,11.68,460200.0,8.7783,8.7783,8.7633,8.7708,460200.0
2010-04-15 15:30:00,11.68,11.69,11.68,11.69,469800.0,8.7708,8.7783,8.7708,8.7783,469800.0
2010-04-15 15:40:00,11.69,11.69,11.67,11.69,836400.0,8.7783,8.7783,8.7633,8.7783,836400.0
2010-04-15 15:50:00,11.69,11.72,11.69,11.71,2001600.0,8.7783,8.8008,8.7783,8.7933,2001600.0
2010-04-16 09:30:00,11.63,11.8,11.63,11.8,1440800.0,8.7332,8.8609,8.7332,8.8609,1440800.0
2010-04-16 09:40:00,11.8,11.88,11.78,11.79,2002200.0,8.8609,8.921,8.8459,8.8534,2002200.0
2010-04-16 09:50:00,11.79,11.84,11.78,11.81,1273000.0,8.8534,8.8909,8.8459,8.8684,1273000.0
2010-04-16 10:00:00,11.81,11.81,11.74,11.75,900800.0,8.8684,8.8684,8.8158,8.8233,900800.0
2010-04-16 10:10:00,11.75,11.81,11.72,11.78,684200.0,8.8233,8.8684,8.8008,8.8459,684200.0
2010-04-16 10:20:00,11.78,11.81,11.78,11.8,902000.0,8.8459,8.8684,8.8459,8.8609,902000.0
2010-04-16 10:30:00,11.8,11.85,11.78,11.79,1538800.0,8.8609,8.8984,8.8459,8.8534,1538800.0
2010-04-16 10:40:00,11.79,11.84,11.78,11.8,551600.0,8.8534,8.8909,8.8459,8.8609,551600.0
2010-04-16 10:50:00,11.79,11.81,11.78,11.81,605800.0,8.8534,8.8684,8.8459,8.8684,605800.0
2010-04-16 11:00:00,11.8,11.81,11.79,11.8,397200.0,8.8609,8.8684,8.8534,8.8609,397200.0
2010-04-16 11:10:00,11.79,11.8,11.74,11.74,634400.0,8.8534,8.8609,8.8158,8.8158,634400.0
2010-04-16 11:20:00,11.74,11.79,11.74,11.76,1161800.0,8.8158,8.8534,8.8158,8.8309,1161800.0
2010-04-16 11:30:00,11.76,11.76,11.72,11.74,413000.0,8.8309,8.8309,8.8008,8.8158,413000.0
2010-04-16 11:40:00,11.74,11.76,11.74,11.75,262600.0,8.8158,8.8309,8.8158,8.8233,262600.0
2010-04-16 11:50:00,11.75,11.76,11.74,11.74,1047200.0,8.8233,8.8309,8.8158,8.8158,1047200.0
2010-04-16 12:00:00,11.74,11.78,11.74,11.77,378600.0,8.8158,8.8459,8.8158,8.8384,378600.0
2010-04-16 12:10:00,11.77,11.77,11.76,11.77,198600.0,8.8384,8.8384,8.8309,8.8384,198600.0
2010-04-16 12:20:00,11.77,11.81,11.77,11.8,508800.0,8.8384,8.8684,8.8384,8.8609,508800.0
2010-04-16 12:30:00,11.8,11.8,11.75,11.78,577800.0,8.8609,8.8609,8.8233,8.8459,577800.0
2010-04-16 12:40:00,11.78,11.8,11.75,11.77,1426800.0,8.8459,8.8609,8.8233,8.8384,1426800.0
2010-04-16 12:50:00,11.78,11.79,11.77,11.79,371600.0,8.8459,8.8534,8.8384,8.8534,371600.0
2010-04-16 13:00:00,11.79,11.79,11.77,11.78,354200.0,8.8534,8.8534,8.8384,8.8459,354200.0
2010-04-16 13:10:00,11.78,11.79,11.77,11.78,743000.0,8.8459,8.8534,8.8384,8.8459,743000.0
2010-04-16 13:20:00,11.78,11.8,11.78,11.79,266400.0,8.8459,8.8609,8.8459,8.8534,266400.0
2010-04-16 13:30:00,11.79,11.79,11.77,11.77,132200.0,8.8534,8.8534,8.8384,8.8384,132200.0
2010-04-16 13:40:00,11.77,11.79,11.77,11.79,336400.0,8.8384,8.8534,8.8384,8.8534,336400.0
2010-04-16 13:50:00,11.79,11.79,11.78,11.79,489200.0,8.8534,8.8534,8.8459,8.8534,489200.0
2010-04-16 14:00:00,11.79,11.81,11.78,11.8,1034400.0,8.8534,8.8684,8.8459,8.8609,1034400.0
2010-04-16 14:10:00,11.8,11.81,11.8,11.8,1138000.0,8.8609,8.8684,8.8609,8.8609,1138000.0
2010-04-16 14:20:00,11.8,11.81,11.79,11.79,761600.0,8.8609,8.8684,8.8534,8.8534,761600.0
2010-04-16 14:30:00,11.79,11.8,11.79,11.8,246800.0,8.8534,8.8609,8.8534,8.8609,246800.0
2010-04-16 14:40:00,11.8,11.8,11.79,11.8,389000.0,8.8609,8.8609,8.8534,8.8609,389000.0
2010-04-16 14:50:00,11.79,11.81,11.79,11.81,424800.0,8.8534,8.8684,8.8534,8.8684,424800.0
2010-04-16 15:00:00,11.81,11.81,11.79,11.81,665000.0,8.8684,8.8684,8.8534,8.8684,665000.0
2010-04-16 15:10:00,11.81,11.85,11.8,11.83,1121600.0,8.8684,8.8984,8.8609,8.8834,1121600.0
2010-04-16 15:20:00,11.83,11.84,11.81,11.83,899800.0,8.8834,8.8909,8.8684,8.8834,899800.0
2010-04-16 15:30:00,11.83,11.86,11.83,11.85,1218800.0,8.8834,8.906,8.8834,8.8984,1218800.0
2010-04-16 15:40:00,11.85,11.87,11.85,11.86,1811000.0,8.8984,8.9135,8.8984,8.906,1811000.0
2010-04-16 15:50:00,11.87,11.87,11.81,11.82,2255400.0,8.9135,8.9135,8.8684,8.8759,2255400.0
2010-04-19 09:30:00,11.81,11.86,11.73,11.8,783600.0,8.8684,8.906,8.8083,8.8609,783600.0
2010-04-19 09:40:00,11.8,11.81,11.72,11.73,922200.0,8.8609,8.8684,8.8008,8.8083,922200.0
2010-04-19 09:50:00,11.72,11.78,11.72,11.72,536200.0,8.8008,8.8459,8.8008,8.8008,536200.0
2010-04-19 10:00:00,11.73,11.74,11.72,11.72,343000.0,8.8083,8.8158,8.8008,8.8008,343000.0
2010-04-19 10:10:00,11.72,11.74,11.72,11.73,379200.0,8.8008,8.8158,8.8008,8.8083,379200.0
2010-04-19 10:20:00,11.72,11.73,11.65,11.68,1036200.0,8.8008,8.8083,8.7483,8.7708,1036200.0
2010-04-19 10:30:00,11.67,11.71,11.67,11.7,283000.0,8.7633,8.7933,8.7633,8.7858,283000.0
2010-04-19 10:40:00,11.7,11.74,11.7,11.72,114800.0,8.7858,8.8158,8.7858,8.8008,114800.0
2010-04-19 10:50:00,11.72,11.73,11.7,11.72,273600.0,8.8008,8.8083,8.7858,8.8008,273600.0
2010-04-19 11:00:00,11.72,11.77,11.72,11.74,267800.0,8.8008,8.8384,8.8008,8.8158,267800.0
2010-04-19 11:10:00,11.74,11.75,11.71,11.71,895200.0,8.8158,8.8233,8.7933,8.7933,895200.0
2010-04-19 11:20:00,11.71,11.72,11.67,11.69,535600.0,8.7933,8.8008,8.7633,8.7783,535600.0
2010-04-19 11:30:00,11.68,11.7,11.68,11.7,604600.0,8.7708,8.7858,8.7708,8.7858,604600.0
2010-04-19 11:40:00,11.7,11.72,11.66,11.67,268200.0,8.7858,8.8008,8.7558,8.7633,268200.0
2010-04-19 11:50:00,11.67,11.68,11.64,11.65,395200.0,8.7633,8.7708,8.7407,8.7483,395200.0
2010-04-19 12:00:00,11.65,11.71,11.65,11.7,359800.0,8.7483,8.7933,8.7483,8.7858,359800.0
2010-04-19 12:10:00,11.7,11.7,11.66,11.69,273400.0,8.7858,8.7858,8.7558,8.7783,273400.0
2010-04-19 12:20:00,11.69,11.71,11.69,11.7,194600.0,8.7783,8.7933,8.7783,8.7858,194600.0
2010-04-19 12:30:00,11.7,11.71,11.69,11.71,181600.0,8.7858,8.7933,8.7783,8.7933,181600.0
2010-04-19 12:40:00,11.71,11.72,11.71,11.72,228200.0,8.7933,8.8008,8.7933,8.8008,228200.0
2010-04-19 12:50:00,11.72,11.72,11.72,11.72,102600.0,8.8008,8.8008,8.8008,8.8008,102600.0
2010-04-19 13:00:00,11.72,11.72,11.71,11.71,151400.0,8.8008,8.8008,8.7933,8.7933,151400.0
2010-04-19 13:10:00,11.71,11.71,11.7,11.7,50200.0,8.7933,8.7933,8.7858,8.7858,50200.0
2010-04-19 13:20:00,11.7,11.71,11.68,11.68,154200.0,8.7858,8.7933,8.7708,8.7708,154200.0
2010-04-19 13:30:00,11.68,11.69,11.67,11.67,88600.0,8.7708,8.7783,8.7633,8.7633,88600.0
2010-04-19 13:40:00,11.67,11.68,11.66,11.66,186800.0,8.7633,8.7708,8.7558,8.7558,186800.0
2010-04-19 13:50:00,11.67,11.67,11.65,11.65,181200.0,8.7633,8.7633,8.7483,8.7483,181200.0
2010-04-19 14:00:00,11.65,11.68,11.65,11.68,236200.0,8.7483,8.7708,8.7483,8.7708,236200.0
2010-04-19 14:10:00,11.68,11.7,11.67,11.7,187200.0,8.7708,8.7858,8.7633,8.7858,187200.0
2010-04-19 14:20:00,11.69,11.7,11.69,11.69,430600.0,8.7783,8.7858,8.7783,8.7783,430600.0
2010-04-19 14:30:00,11.69,11.7,11.69,11.7,258800.0,8.7783,8.7858,8.7783,8.7858,258800.0
2010-04-19 14:40:00,11.69,11.7,11.67,11.67,149600.0,8.7783,8.7858,8.7633,8.7633,149600.0
2010-04-19 14:50:00,11.68,11.71,11.67,11.71,304000.0,8.7708,8.7933,8.7633,8.7933,304000.0
2010-04-19 15:00:00,11.71,11.72,11.7,11.71,260200.0,8.7933,8.8008,8.7858,8.7933,260200.0
2010-04-19 15:10:00,11.71,11.72,11.7,11.7,304600.0,8.7933,8.8008,8.7858,8.7858,304600.0
2010-04-19 15:20:00,11.7,11.72,11.7,11.72,214800.0,8.7858,8.8008,8.7858,8.8008,214800.0
2010-04-19 15:30:00,11.72,11.73,11.72,11.73,290800.0,8.8008,8.8083,8.8008,8.8083,290800.0
2010-04-19 15:40:00,11.72,11.75,11.72,11.74,831000.0,8.8008,8.8233,8.8008,8.8158,831000.0
2010-04-19 15:50:00,11.74,11.76,11.73,11.74,1044000.0,8.8158,8.8309,8.8083,8.8158,1044000.0
2010-04-20 09:30:00,11.75,11.78,11.7,11.78,1001000.0,8.8233,8.8459,8.7858,8.8459,1001000.0
2010-04-20 09:40:00,11.78,11.8,11.74,11.78,1078600.0,8.8459,8.8609,8.8158,8.8459,1078600.0
2010-04-20 09:50:00,11.77,11.79,11.75,11.78,615400.0,8.8384,8.8534,8.8233,8.8459,615400.0
2010-04-20 10:00:00,11.78,11.79,11.76,11.79,370600.0,8.8459,8.8534,8.8309,8.8534,370600.0
2010-04-20 10:10:00,11.79,11.83,11.79,11.81,166200.0,8.8534,8.8834,8.8534,8.8684,166200.0
2010-04-20 10:20:00,11.81,11.82,11.77,11.77,352400.0,8.8684,8.8759,8.8384,8.8384,352400.0
2010-04-20 10:30:00,11.78,11.79,11.72,11.74,434000.0,8.8459,8.8534,8.8008,8.8158,434000.0
2010-04-20 10:40:00,11.74,11.74,11.72,11.74,633400.0,8.8158,8.8158,8.8008,8.8158,633400.0
2010-04-20 10:50:00,11.74,11.75,11.72,11.74,1202000.0,8.8158,8.8233,8.8008,8.8158,1202000.0
2010-04-20 11:00:00,11.74,11.74,11.73,11.74,174000.0,8.8158,8.8158,8.8083,8.8158,174000.0
2010-04-20 11:10:00,11.74,11.76,11.74,11.74,156000.0,8.8158,8.8309,8.8158,8.8158,156000.0
2010-04-20 11:20:00,11.74,11.74,11.73,11.73,629400.0,8.8158,8.8158,8.8083,8.8083,629400.0
2010-04-20 11:30:00,11.73,11.74,11.72,11.72,164600.0,8.8083,8.8158,8.8008,8.8008,164600.0
2010-04-20 11:40:00,11.72,11.72,11.7,11.7,209200.0,8.8008,8.8008,8.7858,8.7858,209200.0
2010-04-20 11:50:00,11.7,11.7,11.69,11.7,241600.0,8.7858,8.7858,8.7783,8.7858,241600.0
2010-04-20 12:00:00,11.7,11.72,11.7,11.71,256400.0,8.7858,8.8008,8.7858,8.7933,256400.0
2010-04-20 12:10:00,11.71,11.71,11.67,11.69,784800.0,8.7933,8.7933,8.7633,8.7783,784800.0
2010-04-20 12:20:00,11.69,11.69,11.65,11.67,351600.0,8.7783,8.7783,8.7483,8.7633,351600.0
2010-04-20 12:30:00,11.67,11.69,11.67,11.69,105000.0,8.7633,8.7783,8.7633,8.7783,105000.0
2010-04-20 12:40:00,11.69,11.7,11.69,11.7,99000.0,8.7783,8.7858,8.7783,8.7858,99000.0
2010-04-20 12:50:00,11.7,11.71,11.68,11.69,279000.0,8.7858,8.7933,8.7708,8.7783,279000.0
2010-04-20 13:00:00,11.69,11.7,11.69,11.69,108000.0,8.7783,8.7858,8.7783,8.7783,108000.0
2010-04-20 13:10:00,11.7,11.7,11.68,11.69,163200.0,8.7858,8.7858,8.7708,8.7783,163200.0
2010-04-20 13:20:00,11.69,11.7,11.69,11.7,79400.0,8.7783,8.7858,8.7783,8.7858,79400.0
2010-04-20 13:30:00,11.7,11.7,11.68,11.69,225000.0,8.7858,8.7858,8.7708,8.7783,225000.0
2010-04-20 13:40:00,11.69,11.7,11.69,11.69,91000.0,8.7783,8.7858,8.7783,8.7783,91000.0
2010-04-20 13:50:00,11.69,11.69,11.69,11.69,82800.0,8.7783,8.7783,8.7783,8.7783,82800.0
2010-04-20 14:00:00,11.69,11.69,11.68,11.68,144800.0,8.7783,8.7783,8.7708,8.7708,144800.0
2010-04-20 14:10:00,11.68,11.69,11.68,11.68,104800.0,8.7708,8.7783,8.7708,8.7708,104800.0
2010-04-20 14:20:00,11.68,11.69,11.68,11.69,130000.0,8.7708,8.7783,8.7708,8.7783,130000.0
2010-04-20 14:30:00,11.69,11.69,11.69,11.69,245400.0,8.7783,8.7783,8.7783,8.7783,245400.0
2010-04-20 14:40:00,11.69,11.69,11.69,11.69,301000.0,8.7783,8.7783,8.7783,8.7783,301000.0
2010-04-20 14:50:00,11.69,11.69,11.68,11.69,280200.0,8.7783,8.7783,8.7708,8.7783,280200.0
2010-04-20 15:00:00,11.69,11.71,11.69,11.7,534400.0,8.7783,8.7933,8.7783,8.7858,534400.0
2010-04-20 15:10:00,11.7,11.7,11.68,11.68,265000.0,8.7858,8.7858,8.7708,8.7708,265000.0
2010-04-20 15:20:00,11.68,11.71,11.68,11.71,253400.0,8.7708,8.7933,8.7708,8.7933,253400.0
2010-04-20 15:30:00,11.71,11.71,11.69,11.7,289200.0,8.7933,8.7933,8.7783,8.7858,289200.0
2010-04-20 15:40:00,11.7,11.71,11.69,11.71,306200.0,8.7858,8.7933,8.7783,8.7933,306200.0
2010-04-20 15:50:00,11.71,11.71,11.7,11.71,771800.0,8.7933,8.7933,8.7858,8.7933,771800.0
2010-04-21 09:30:00,11.7,11.76,11.7,11.75,417400.0,8.7858,8.8309,8.7858,8.8233,417400.0
2010-04-21 09:40:00,11.75,11.77,11.74,11.75,402800.0,8.8233,8.8384,8.8158,8.8233,402800.0
2010-04-21 09:50:00,11.75,11.76,11.74,11.74,211400.0,8.8233,8.8309,8.8158,8.8158,211400.0
2010-04-21 10:00:00,11.74,11.75,11.73,11.74,190200.0,8.8158,8.8233,8.8083,8.8158,190200.0
2010-04-21 10:10:00,11.74,11.74,11.74,11.74,85400.0,8.8158,8.8158,8.8158,8.8158,85400.0
2010-04-21 10:20:00,11.74,11.76,11.74,11.75,275800.0,8.8158,8.8309,8.8158,8.8233,275800.0
2010-04-21 10:30:00,11.75,11.77,11.74,11.75,402200.0,8.8233,8.8384,8.8158,8.8233,402200.0
2010-04-21 10:40:00,11.75,11.78,11.75,11.77,215800.0,8.8233,8.8459,8.8233,8.8384,215800.0
2010-04-21 10:50:00,11.77,11.77,11.75,11.75,168600.0,8.8384,8.8384,8.8233,8.8233,168600.0
2010-04-21 11:00:00,11.76,11.76,11.74,11.75,117400.0,8.8309,8.8309,8.8158,8.8233,117400.0
2010-04-21 11:10:00,11.74,11.77,11.74,11.75,187600.0,8.8158,8.8384,8.8158,8.8233,187600.0
2010-04-21 11:20:00,11.76,11.76,11.72,11.74,180400.0,8.8309,8.8309,8.8008,8.8158,180400.0
2010-04-21 11:30:00,11.74,11.74,11.71,11.72,167600.0,8.8158,8.8158,8.7933,8.8008,167600.0
2010-04-21 11:40:00,11.73,11.74,11.72,11.72,119600.0,8.8083,8.8158,8.8008,8.8008,119600.0
2010-04-21 11:50:00,11.72,11.72,11.71,11.72,121600.0,8.8008,8.8008,8.7933,8.8008,121600.0
2010-04-21 12:00:00,11.72,11.72,11.7,11.7,145800.0,8.8008,8.8008,8.7858,8.7858,145800.0
2010-04-21 12:10:00,11.7,11.7,11.69,11.7,160600.0,8.7858,8.7858,8.7783,8.7858,160600.0
2010-04-21 12:20:00,11.7,11.71,11.7,11.7,117800.0,8.7858,8.7933,8.7858,8.7858,117800.0
2010-04-21 12:30:00,11.7,11.71,11.69,11.7,177800.0,8.7858,8.7933,8.7783,8.7858,177800.0
2010-04-21 12:40:00,11.7,11.71,11.7,11.7,215200.0,8.7858,8.7933,8.7858,8.7858,215200.0
2010-04-21 12:50:00,11.7,11.71,11.69,11.69,225800.0,8.7858,8.7933,8.7783,8.7783,225800.0
2010-04-21 13:00:00,11.69,11.7,11.68,11.69,154400.0,8.7783,8.7858,8.7708,8.7783,154400.0
2010-04-21 13:10:00,11.69,11.7,11.68,11.7,96400.0,8.7783,8.7858,8.7708,8.7858,96400.0
2010-04-21 13:20:00,11.7,11.72,11.7,11.71,124000.0,8.7858,8.8008,8.7858,8.7933,124000.0
2010-04-21 13:30:00,11.72,11.72,11.71,11.72,153000.0,8.8008,8.8008,8.7933,8.8008,153000.0
2010-04-21 13:40:00,11.72,11.74,11.72,11.74,162200.0,8.8008,8.8158,8.8008,8.8158,162200.0
2010-04-21 13:50:00,11.74,11.74,11.72,11.74,315600.0,8.8158,8.8158,8.8008,8.8158,315600.0
2010-04-21 14:00:00,11.74,11.74,11.72,11.74,334000.0,8.8158,8.8158,8.8008,8.8158,334000.0
2010-04-21 14:10:00,11.74,11.74,11.72,11.74,240000.0,8.8158,8.8158,8.8008,8.8158,240000.0
2010-04-21 14:20:00,11.73,11.74,11.73,11.73,161000.0,8.8083,8.8158,8.8083,8.8083,161000.0
2010-04-21 14:30:00,11.73,11.74,11.72,11.74,209400.0,8.8083,8.8158,8.8008,8.8158,209400.0
2010-04-21 14:40:00,11.74,11.74,11.74,11.74,105800.0,8.8158,8.8158,8.8158,8.8158,105800.0
2010-04-21 14:50:00,11.74,11.74,11.74,11.74,187600.0,8.8158,8.8158,8.8158,8.8158,187600.0
2010-04-21 15:00:00,11.74,11.75,11.74,11.74,130000.0,8.8158,8.8233,8.8158,8.8158,130000.0
2010-04-21 15:10:00,11.74,11.74,11.74,11.74,148400.0,8.8158,8.8158,8.8158,8.8158,148400.0
2010-04-21 15:20:00,11.74,11.74,11.72,11.74,250200.0,8.8158,8.8158,8.8008,8.8158,250200.0
2010-04-21 15:30:00,11.74,11.74,11.74,11.74,223400.0,8.8158,8.8158,8.8158,8.8158,223400.0
2010-04-21 15:40:00,11.74,11.74,11.74,11.74,377000.0,8.8158,8.8158,8.8158,8.8158,377000.0
2010-04-21 15:50:00,11.74,11.75,11.74,11.74,672600.0,8.8158,8.8233,8.8158,8.8158,672600.0
2010-04-22 09:30:00,11.66,11.74,11.65,11.65,632000.0,8.7558,8.8158,8.7483,8.7483,632000.0
2010-04-22 09:40:00,11.65,11.68,11.64,11.64,365400.0,8.7483,8.7708,8.7407,8.7407,365400.0
2010-04-22 09:50:00,11.63,11.67,11.61,11.63,793200.0,8.7332,8.7633,8.7182,8.7332,793200.0
2010-04-22 10:00:00,11.63,11.65,11.59,11.61,828600.0,8.7332,8.7483,8.7032,8.7182,828600.0
2010-04-22 10:10:00,11.61,11.63,11.59,11.62,379600.0,8.7182,8.7332,8.7032,8.7257,379600.0
2010-04-22 10:20:00,11.63,11.68,11.62,11.67,725600.0,8.7332,8.7708,8.7257,8.7633,725600.0
2010-04-22 10:30:00,11.67,11.67,11.62,11.63,655800.0,8.7633,8.7633,8.7257,8.7332,655800.0
2010-04-22 10:40:00,11.63,11.63,11.62,11.62,290600.0,8.7332,8.7332,8.7257,8.7257,290600.0
2010-04-22 10:50:00,11.62,11.66,11.6,11.65,427200.0,8.7257,8.7558,8.7107,8.7483,427200.0
2010-04-22 11:00:00,11.65,11.68,11.63,11.67,324800.0,8.7483,8.7708,8.7332,8.7633,324800.0
2010-04-22 11:10:00,11.68,11.71,11.68,11.71,270400.0,8.7708,8.7933,8.7708,8.7933,270400.0
2010-04-22 11:20:00,11.71,11.72,11.7,11.7,327400.0,8.7933,8.8008,8.7858,8.7858,327400.0
2010-04-22 11:30:00,11.71,11.71,11.68,11.69,231200.0,8.7933,8.7933,8.7708,8.7783,231200.0
2010-04-22 11:40:00,11.69,11.69,11.66,11.67,154200.0,8.7783,8.7783,8.7558,8.7633,154200.0
2010-04-22 11:50:00,11.66,11.68,11.66,11.68,100400.0,8.7558,8.7708,8.7558,8.7708,100400.0
2010-04-22 12:00:00,11.68,11.68,11.66,11.67,143000.0,8.7708,8.7708,8.7558,8.7633,143000.0
2010-04-22 12:10:00,11.67,11.68,11.63,11.65,857800.0,8.7633,8.7708,8.7332,8.7483,857800.0
2010-04-22 12:20:00,11.65,11.68,11.65,11.68,670400.0,8.7483,8.7708,8.7483,8.7708,670400.0
2010-04-22 12:30:00,11.68,11.71,11.68,11.7,177000.0,8.7708,8.7933,8.7708,8.7858,177000.0
2010-04-22 12:40:00,11.7,11.7,11.68,11.68,145200.0,8.7858,8.7858,8.7708,8.7708,145200.0
2010-04-22 12:50:00,11.68,11.69,11.67,11.68,216000.0,8.7708,8.7783,8.7633,8.7708,216000.0
2010-04-22 13:00:00,11.68,11.73,11.68,11.73,252800.0,8.7708,8.8083,8.7708,8.8083,252800.0
2010-04-22 13:10:00,11.73,11.76,11.72,11.75,270800.0,8.8083,8.8309,8.8008,8.8233,270800.0
2010-04-22 13:20:00,11.76,11.77,11.75,11.76,165400.0,8.8309,8.8384,8.8233,8.8309,165400.0
2010-04-22 13:30:00,11.76,11.76,11.72,11.74,172200.0,8.8309,8.8309,8.8008,8.8158,172200.0
2010-04-22 13:40:00,11.74,11.76,11.74,11.74,167200.0,8.8158,8.8309,8.8158,8.8158,167200.0
2010-04-22 13:50:00,11.74,11.77,11.74,11.77,242800.0,8.8158,8.8384,8.8158,8.8384,242800.0
2010-04-22 14:00:00,11.77,11.78,11.75,11.77,319800.0,8.8384,8.8459,8.8233,8.8384,319800.0
2010-04-22 14:10:00,11.77,11.79,11.76,11.78,554000.0,8.8384,8.8534,8.8309,8.8459,554000.0
2010-04-22 14:20:00,11.78,11.82,11.78,11.81,443000.0,8.8459,8.8759,8.8459,8.8684,443000.0
2010-04-22 14:30:00,11.81,11.83,11.8,11.81,305200.0,8.8684,8.8834,8.8609,8.8684,305200.0
2010-04-22 14:40:00,11.81,11.83,11.81,11.83,310200.0,8.8684,8.8834,8.8684,8.8834,310200.0
2010-04-22 14:50:00,11.83,11.84,11.81,11.82,272400.0,8.8834,8.8909,8.8684,8.8759,272400.0
2010-04-22 15:00:00,11.82,11.83,11.81,11.82,160800.0,8.8759,8.8834,8.8684,8.8759,160800.0
2010-04-22 15:10:00,11.81,11.84,11.81,11.84,422200.0,8.8684,8.8909,8.8684,8.8909,422200.0
2010-04-22 15:20:00,11.84,11.84,11.82,11.83,289400.0,8.8909,8.8909,8.8759,8.8834,289400.0
2010-04-22 15:30:00,11.83,11.85,11.83,11.85,460000.0,8.8834,8.8984,8.8834,8.8984,460000.0
2010-04-22 15:40:00,11.85,11.88,11.85,11.87,465600.0,8.8984,8.921,8.8984,8.9135,465600.0
2010-04-22 15:50:00,11.87,11.87,11.84,11.84,842600.0,8.9135,8.9135,8.8909,8.8909,842600.0
2010-04-23 09:30:00,11.85,11.85,11.77,11.79,389200.0,8.8984,8.8984,8.8384,8.8534,389200.0
2010-04-23 09:40:00,11.79,11.81,11.79,11.8,305000.0,8.8534,8.8684,8.8534,8.8609,305000.0
2010-04-23 09:50:00,11.8,11.83,11.78,11.78,267200.0,8.8609,8.8834,8.8459,8.8459,267200.0
2010-04-23 10:00:00,11.79,11.84,11.77,11.82,540200.0,8.8534,8.8909,8.8384,8.8759,540200.0
2010-04-23 10:10:00,11.83,11.83,11.81,11.81,182000.0,8.8834,8.8834,8.8684,8.8684,182000.0
2010-04-23 10:20:00,11.8,11.81,11.79,11.79,243800.0,8.8609,8.8684,8.8534,8.8534,243800.0
2010-04-23 10:30:00,11.79,11.79,11.72,11.76,709800.0,8.8534,8.8534,8.8008,8.8309,709800.0
2010-04-23 10:40:00,11.76,11.76,11.74,11.76,340400.0,8.8309,8.8309,8.8158,8.8309,340400.0
2010-04-23 10:50:00,11.76,11.76,11.74,11.75,513200.0,8.8309,8.8309,8.8158,8.8233,513200.0
2010-04-23 11:00:00,11.76,11.79,11.74,11.78,374000.0,8.8309,8.8534,8.8158,8.8459,374000.0
2010-04-23 11:10:00,11.78,11.8,11.77,11.78,151600.0,8.8459,8.8609,8.8384,8.8459,151600.0
2010-04-23 11:20:00,11.78,11.79,11.78,11.79,447400.0,8.8459,8.8534,8.8459,8.8534,447400.0
2010-04-23 11:30:00,11.79,11.81,11.78,11.8,287800.0,8.8534,8.8684,8.8459,8.8609,287800.0
2010-04-23 11:40:00,11.8,11.8,11.79,11.8,79200.0,8.8609,8.8609,8.8534,8.8609,79200.0
2010-04-23 11:50:00,11.8,11.81,11.79,11.8,503000.0,8.8609,8.8684,8.8534,8.8609,503000.0
2010-04-23 12:00:00,11.8,11.81,11.8,11.8,165000.0,8.8609,8.8684,8.8609,8.8609,165000.0
2010-04-23 12:10:00,11.8,11.81,11.8,11.81,260600.0,8.8609,8.8684,8.8609,8.8684,260600.0
2010-04-23 12:20:00,11.81,11.81,11.81,11.81,55200.0,8.8684,8.8684,8.8684,8.8684,55200.0
2010-04-23 12:30:00,11.81,11.83,11.81,11.81,73000.0,8.8684,8.8834,8.8684,8.8684,73000.0
2010-04-23 12:40:00,11.81,11.82,11.81,11.81,34600.0,8.8684,8.8759,8.8684,8.8684,34600.0
2010-04-23 12:50:00,11.81,11.84,11.81,11.84,137200.0,8.8684,8.8909,8.8684,8.8909,137200.0
2010-04-23 13:00:00,11.83,11.84,11.82,11.83,144800.0,8.8834,8.8909,8.8759,8.8834,144800.0
2010-04-23 13:10:00,11.84,11.84,11.82,11.83,120200.0,8.8909,8.8909,8.8759,8.8834,120200.0
2010-04-23 13:20:00,11.83,11.84,11.82,11.83,164200.0,8.8834,8.8909,8.8759,8.8834,164200.0
2010-04-23 13:30:00,11.84,11.84,11.83,11.83,31400.0,8.8909,8.8909,8.8834,8.8834,31400.0
2010-04-23 13:40:00,11.83,11.83,11.82,11.83,124200.0,8.8834,8.8834,8.8759,8.8834,124200.0
2010-04-23 13:50:00,11.83,11.83,11.83,11.83,22000.0,8.8834,8.8834,8.8834,8.8834,22000.0
2010-04-23 14:00:00,11.83,11.83,11.82,11.83,77200.0,8.8834,8.8834,8.8759,8.8834,77200.0
2010-04-23 14:10:00,11.83,11.83,11.83,11.83,57000.0,8.8834,8.8834,8.8834,8.8834,57000.0
2010-04-23 14:20:00,11.83,11.83,11.81,11.81,392000.0,8.8834,8.8834,8.8684,8.8684,392000.0
2010-04-23 14:30:00,11.81,11.81,11.8,11.81,165000.0,8.8684,8.8684,8.8609,8.8684,165000.0
2010-04-23 14:40:00,11.81,11.82,11.79,11.8,613600.0,8.8684,8.8759,8.8534,8.8609,613600.0
2010-04-23 14:50:00,11.8,11.83,11.79,11.81,1146000.0,8.8609,8.8834,8.8534,8.8684,1146000.0
2010-04-23 15:00:00,11.81,11.82,11.81,11.81,475200.0,8.8684,8.8759,8.8684,8.8684,475200.0
2010-04-23 15:10:00,11.81,11.83,11.81,11.82,158400.0,8.8684,8.8834,8.8684,8.8759,158400.0
2010-04-23 15:20:00,11.82,11.83,11.82,11.83,295600.0,8.8759,8.8834,8.8759,8.8834,295600.0
2010-04-23 15:30:00,11.83,11.85,11.82,11.84,304200.0,8.8834,8.8984,8.8759,8.8909,304200.0
2010-04-23 15:40:00,11.84,11.87,11.84,11.87,342800.0,8.8909,8.9135,8.8909,8.9135,342800.0
2010-04-23 15:50:00,11.86,11.87,11.85,11.86,841000.0,8.906,8.9135,8.8984,8.906,841000.0
2010-04-26 09:30:00,11.83,11.88,11.71,11.87,253000.0,8.8834,8.921,8.7933,8.9135,253000.0
2010-04-26 09:40:00,11.87,11.87,11.82,11.84,101400.0,8.9135,8.9135,8.8759,8.8909,101400.0
2010-04-26 09:50:00,11.84,11.88,11.83,11.86,177200.0,8.8909,8.921,8.8834,8.906,177200.0
2010-04-26 10:00:00,11.87,11.88,11.85,11.85,133600.0,8.9135,8.921,8.8984,8.8984,133600.0
2010-04-26 10:10:00,11.86,11.88,11.81,11.82,151200.0,8.906,8.921,8.8684,8.8759,151200.0
2010-04-26 10:20:00,11.82,11.86,11.81,11.86,107200.0,8.8759,8.906,8.8684,8.906,107200.0
2010-04-26 10:30:00,11.85,11.86,11.81,11.83,183600.0,8.8984,8.906,8.8684,8.8834,183600.0
2010-04-26 10:40:00,11.83,11.87,11.82,11.86,158600.0,8.8834,8.9135,8.8759,8.906,158600.0
2010-04-26 10:50:00,11.85,11.86,11.85,11.85,131000.0,8.8984,8.906,8.8984,8.8984,131000.0
2010-04-26 11:00:00,11.85,11.86,11.85,11.86,92600.0,8.8984,8.906,8.8984,8.906,92600.0
2010-04-26 11:10:00,11.86,11.87,11.85,11.86,164800.0,8.906,8.9135,8.8984,8.906,164800.0
2010-04-26 11:20:00,11.86,11.87,11.85,11.86,75000.0,8.906,8.9135,8.8984,8.906,75000.0
2010-04-26 11:30:00,11.86,11.87,11.84,11.84,135600.0,8.906,8.9135,8.8909,8.8909,135600.0
2010-04-26 11:40:00,11.84,11.84,11.83,11.83,91000.0,8.8909,8.8909,8.8834,8.8834,91000.0
2010-04-26 11:50:00,11.83,11.85,11.81,11.85,211200.0,8.8834,8.8984,8.8684,8.8984,211200.0
2010-04-26 12:00:00,11.84,11.84,11.84,11.84,87000.0,8.8909,8.8909,8.8909,8.8909,87000.0
2010-04-26 12:10:00,11.84,11.85,11.83,11.83,269200.0,8.8909,8.8984,8.8834,8.8834,269200.0
2010-04-26 12:20:00,11.83,11.83,11.81,11.81,142600.0,8.8834,8.8834,8.8684,8.8684,142600.0
2010-04-26 12:30:00,11.81,11.81,11.8,11.81,174800.0,8.8684,8.8684,8.8609,8.8684,174800.0
2010-04-26 12:40:00,11.8,11.81,11.8,11.81,110000.0,8.8609,8.8684,8.8609,8.8684,110000.0
2010-04-26 12:50:00,11.8,11.81,11.8,11.81,131200.0,8.8609,8.8684,8.8609,8.8684,131200.0
2010-04-26 13:00:00,11.81,11.81,11.8,11.8,197400.0,8.8684,8.8684,8.8609,8.8609,197400.0
2010-04-26 13:10:00,11.8,11.81,11.78,11.81,673600.0,8.8609,8.8684,8.8459,8.8684,673600.0
2010-04-26 13:20:00,11.81,11.81,11.8,11.81,43600.0,8.8684,8.8684,8.8609,8.8684,43600.0
2010-04-26 13:30:00,11.81,11.84,11.81,11.84,123400.0,8.8684,8.8909,8.8684,8.8909,123400.0
2010-04-26 13:40:00,11.84,11.86,11.83,11.85,221200.0,8.8909,8.906,8.8834,8.8984,221200.0
2010-04-26 13:50:00,11.86,11.86,11.84,11.85,175000.0,8.906,8.906,8.8909,8.8984,175000.0
2010-04-26 14:00:00,11.84,11.84,11.82,11.83,165400.0,8.8909,8.8909,8.8759,8.8834,165400.0
2010-04-26 14:10:00,11.83,11.84,11.83,11.84,186400.0,8.8834,8.8909,8.8834,8.8909,186400.0
2010-04-26 14:20:00,11.83,11.84,11.83,11.84,221800.0,8.8834,8.8909,8.8834,8.8909,221800.0
2010-04-26 14:30:00,11.84,11.84,11.82,11.83,131600.0,8.8909,8.8909,8.8759,8.8834,131600.0
2010-04-26 14:40:00,11.83,11.85,11.81,11.81,285200.0,8.8834,8.8984,8.8684,8.8684,285200.0
2010-04-26 14:50:00,11.81,11.81,11.8,11.8,188000.0,8.8684,8.8684,8.8609,8.8609,188000.0
2010-04-26 15:00:00,11.8,11.81,11.79,11.79,336200.0,8.8609,8.8684,8.8534,8.8534,336200.0
2010-04-26 15:10:00,11.79,11.81,11.78,11.8,636400.0,8.8534,8.8684,8.8459,8.8609,636400.0
2010-04-26 15:20:00,11.79,11.81,11.77,11.81,464400.0,8.8534,8.8684,8.8384,8.8684,464400.0
2010-04-26 15:30:00,11.81,11.83,11.8,11.82,324400.0,8.8684,8.8834,8.8609,8.8759,324400.0
2010-04-26 15:40:00,11.83,11.84,11.81,11.84,1151000.0,8.8834,8.8909,8.8684,8.8909,1151000.0
2010-04-26 15:50:00,11.84,11.84,11.79,11.8,1583600.0,8.8909,8.8909,8.8534,8.8609,1583600.0
2010-04-27 09:30:00,11.73,11.77,11.68,11.69,495000.0,8.8083,8.8384,8.7708,8.7783,495000.0
2010-04-27 09:40:00,11.69,11.7,11.65,11.65,546800.0,8.7783,8.7858,8.7483,8.7483,546800.0
2010-04-27 09:50:00,11.65,11.7,11.63,11.69,440400.0,8.7483,8.7858,8.7332,8.7783,440400.0
2010-04-27 10:00:00,11.69,11.71,11.67,11.67,349400.0,8.7783,8.7933,8.7633,8.7633,349400.0
2010-04-27 10:10:00,11.67,11.72,11.67,11.71,192800.0,8.7633,8.8008,8.7633,8.7933,192800.0
2010-04-27 10:20:00,11.7,11.72,11.68,11.68,256200.0,8.7858,8.8008,8.7708,8.7708,256200.0
2010-04-27 10:30:00,11.68,11.7,11.67,11.69,174600.0,8.7708,8.7858,8.7633,8.7783,174600.0
2010-04-27 10:40:00,11.7,11.7,11.69,11.69,204400.0,8.7858,8.7858,8.7783,8.7783,204400.0
2010-04-27 10:50:00,11.69,11.7,11.67,11.69,223800.0,8.7783,8.7858,8.7633,8.7783,223800.0
2010-04-27 11:00:00,11.69,11.7,11.66,11.67,199800.0,8.7783,8.7858,8.7558,8.7633,199800.0
2010-04-27 11:10:00,11.67,11.67,11.62,11.65,630200.0,8.7633,8.7633,8.7257,8.7483,630200.0
2010-04-27 11:20:00,11.64,11.65,11.59,11.59,474400.0,8.7407,8.7483,8.7032,8.7032,474400.0
2010-04-27 11:30:00,11.59,11.6,11.56,11.56,607600.0,8.7032,8.7107,8.6807,8.6807,607600.0
2010-04-27 11:40:00,11.56,11.6,11.56,11.56,238400.0,8.6807,8.7107,8.6807,8.6807,238400.0
2010-04-27 11:50:00,11.56,11.57,11.55,11.56,351000.0,8.6807,8.6882,8.6732,8.6807,351000.0
2010-04-27 12:00:00,11.56,11.56,11.54,11.55,189800.0,8.6807,8.6807,8.6657,8.6732,189800.0
2010-04-27 12:10:00,11.55,11.56,11.52,11.55,226800.0,8.6732,8.6807,8.6506,8.6732,226800.0
2010-04-27 12:20:00,11.54,11.56,11.54,11.55,276200.0,8.6657,8.6807,8.6657,8.6732,276200.0
2010-04-27 12:30:00,11.54,11.57,11.54,11.57,130600.0,8.6657,8.6882,8.6657,8.6882,130600.0
2010-04-27 12:40:00,11.57,11.57,11.56,11.56,129000.0,8.6882,8.6882,8.6807,8.6807,129000.0
2010-04-27 12:50:00,11.56,11.58,11.52,11.52,540000.0,8.6807,8.6957,8.6506,8.6506,540000.0
2010-04-27 13:00:00,11.52,11.54,11.49,11.53,573200.0,8.6506,8.6657,8.6281,8.6581,573200.0
2010-04-27 13:10:00,11.53,11.58,11.52,11.58,196800.0,8.6581,8.6957,8.6506,8.6957,196800.0
2010-04-27 13:20:00,11.59,11.6,11.58,11.6,183000.0,8.7032,8.7107,8.6957,8.7107,183000.0
2010-04-27 13:30:00,11.6,11.6,11.58,11.59,183000.0,8.7107,8.7107,8.6957,8.7032,183000.0
2010-04-27 13:40:00,11.6,11.6,11.57,11.58,560400.0,8.7107,8.7107,8.6882,8.6957,560400.0
2010-04-27 13:50:00,11.58,11.59,11.56,11.56,248000.0,8.6957,8.7032,8.6807,8.6807,248000.0
2010-04-27 14:00:00,11.56,11.56,11.53,11.55,445400.0,8.6807,8.6807,8.6581,8.6732,445400.0
2010-04-27 14:10:00,11.55,11.55,11.53,11.53,150400.0,8.6732,8.6732,8.6581,8.6581,150400.0
2010-04-27 14:20:00,11.53,11.54,11.52,11.54,312400.0,8.6581,8.6657,8.6506,8.6657,312400.0
2010-04-27 14:30:00,11.54,11.54,11.52,11.52,274000.0,8.6657,8.6657,8.6506,8.6506,274000.0
2010-04-27 14:40:00,11.52,11.53,11.51,11.52,820600.0,8.6506,8.6581,8.6431,8.6506,820600.0
2010-04-27 14:50:00,11.52,11.53,11.51,11.52,436600.0,8.6506,8.6581,8.6431,8.6506,436600.0
2010-04-27 15:00:00,11.52,11.54,11.51,11.54,181200.0,8.6506,8.6657,8.6431,8.6657,181200.0
2010-04-27 15:10:00,11.54,11.56,11.54,11.56,238600.0,8.6657,8.6807,8.6657,8.6807,238600.0
2010-04-27 15:20:00,11.56,11.57,11.56,11.57,211000.0,8.6807,8.6882,8.6807,8.6882,211000.0
2010-04-27 15:30:00,11.56,11.57,11.55,11.55,735000.0,8.6807,8.6882,8.6732,8.6732,735000.0
2010-04-27 15:40:00,11.55,11.55,11.5,11.5,625600.0,8.6732,8.6732,8.6356,8.6356,625600.0
2010-04-27 15:50:00,11.5,11.52,11.45,11.45,2111200.0,8.6356,8.6506,8.5981,8.5981,2111200.0
2010-04-28 09:30:00,11.5,11.53,11.46,11.48,438200.0,8.6356,8.6581,8.6056,8.6206,438200.0
2010-04-28 09:40:00,11.48,11.56,11.47,11.56,377600.0,8.6206,8.6807,8.6131,8.6807,377600.0
2010-04-28 09:50:00,11.56,11.56,11.49,11.52,453600.0,8.6807,8.6807,8.6281,8.6506,453600.0
2010-04-28 10:00:00,11.53,11.56,11.52,11.54,285800.0,8.6581,8.6807,8.6506,8.6657,285800.0
2010-04-28 10:10:00,11.54,11.55,11.52,11.55,302200.0,8.6657,8.6732,8.6506,8.6732,302200.0
2010-04-28 10:20:00,11.55,11.59,11.54,11.57,240800.0,8.6732,8.7032,8.6657,8.6882,240800.0
2010-04-28 10:30:00,11.57,11.58,11.53,11.54,149400.0,8.6882,8.6957,8.6581,8.6657,149400.0
2010-04-28 10:40:00,11.54,11.56,11.54,11.56,126800.0,8.6657,8.6807,8.6657,8.6807,126800.0
2010-04-28 10:50:00,11.55,11.56,11.55,11.56,128400.0,8.6732,8.6807,8.6732,8.6807,128400.0
2010-04-28 11:00:00,11.56,11.58,11.55,11.58,250200.0,8.6807,8.6957,8.6732,8.6957,250200.0
2010-04-28 11:10:00,11.58,11.59,11.56,11.59,292800.0,8.6957,8.7032,8.6807,8.7032,292800.0
2010-04-28 11:20:00,11.59,11.6,11.54,11.57,474400.0,8.7032,8.7107,8.6657,8.6882,474400.0
2010-04-28 11:30:00,11.56,11.58,11.49,11.54,409000.0,8.6807,8.6957,8.6281,8.6657,409000.0
2010-04-28 11:40:00,11.53,11.58,11.53,11.56,271600.0,8.6581,8.6957,8.6581,8.6807,271600.0
2010-04-28 11:50:00,11.56,11.59,11.56,11.59,197800.0,8.6807,8.7032,8.6807,8.7032,197800.0
2010-04-28 12:00:00,11.59,11.59,11.54,11.55,462200.0,8.7032,8.7032,8.6657,8.6732,462200.0
2010-04-28 12:10:00,11.55,11.56,11.54,11.55,108200.0,8.6732,8.6807,8.6657,8.6732,108200.0
2010-04-28 12:20:00,11.55,11.57,11.54,11.56,260200.0,8.6732,8.6882,8.6657,8.6807,260200.0
2010-04-28 12:30:00,11.56,11.56,11.56,11.56,146800.0,8.6807,8.6807,8.6807,8.6807,146800.0
2010-04-28 12:40:00,11.56,11.56,11.55,11.55,116000.0,8.6807,8.6807,8.6732,8.6732,116000.0
2010-04-28 12:50:00,11.55,11.56,11.55,11.55,59600.0,8.6732,8.6807,8.6732,8.6732,59600.0
2010-04-28 13:00:00,11.56,11.56,11.55,11.56,81400.0,8.6807,8.6807,8.6732,8.6807,81400.0
2010-04-28 13:10:00,11.55,11.56,11.53,11.53,142000.0,8.6732,8.6807,8.6581,8.6581,142000.0
2010-04-28 13:20:00,11.53,11.54,11.53,11.54,116800.0,8.6581,8.6657,8.6581,8.6657,116800.0
2010-04-28 13:30:00,11.54,11.54,11.53,11.54,52600.0,8.6657,8.6657,8.6581,8.6657,52600.0
2010-04-28 13:40:00,11.54,11.54,11.53,11.54,51000.0,8.6657,8.6657,8.6581,8.6657,51000.0
2010-04-28 13:50:00,11.53,11.55,11.53,11.54,182400.0,8.6581,8.6732,8.6581,8.6657,182400.0
2010-04-28 14:00:00,11.54,11.55,11.54,11.55,135800.0,8.6657,8.6732,8.6657,8.6732,135800.0
2010-04-28 14:10:00,11.55,11.57,11.54,11.54,170800.0,8.6732,8.6882,8.6657,8.6657,170800.0
2010-04-28 14:20:00,11.54,11.56,11.54,11.55,159800.0,8.6657,8.6807,8.6657,8.6732,159800.0
2010-04-28 14:30:00,11.54,11.57,11.53,11.56,183600.0,8.6657,8.6882,8.6581,8.6807,183600.0
2010-04-28 14:40:00,11.56,11.59,11.56,11.58,146400.0,8.6807,8.7032,8.6807,8.6957,146400.0
2010-04-28 14:50:00,11.58,11.58,11.55,11.56,387800.0,8.6957,8.6957,8.6732,8.6807,387800.0
2010-04-28 15:00:00,11.56,11.56,11.55,11.56,349800.0,8.6807,8.6807,8.6732,8.6807,349800.0
2010-04-28 15:10:00,11.55,11.56,11.54,11.56,181600.0,8.6732,8.6807,8.6657,8.6807,181600.0
2010-04-28 15:20:00,11.56,11.56,11.55,11.56,102600.0,8.6807,8.6807,8.6732,8.6807,102600.0
2010-04-28 15:30:00,11.56,11.56,11.55,11.56,227000.0,8.6807,8.6807,8.6732,8.6807,227000.0
2010-04-28 15:40:00,11.55,11.56,11.53,11.53,527200.0,8.6732,8.6807,8.6581,8.6581,527200.0
2010-04-28 15:50:00,11.53,11.54,11.53,11.54,618400.0,8.6581,8.6657,8.6581,8.6657,618400.0
2010-04-29 09:30:00,11.59,11.63,11.47,11.5,651800.0,8.7032,8.7332,8.6131,8.6356,651800.0
2010-04-29 09:40:00,11.5,11.51,11.46,11.47,1938800.0,8.6356,8.6431,8.6056,8.6131,1938800.0
2010-04-29 09:50:00,11.47,11.5,11.46,11.49,515400.0,8.6131,8.6356,8.6056,8.6281,515400.0
2010-04-29 10:00:00,11.49,11.51,11.47,11.48,724600.0,8.6281,8.6431,8.6131,8.6206,724600.0
2010-04-29 10:10:00,11.48,11.5,11.47,11.49,560000.0,8.6206,8.6356,8.6131,8.6281,560000.0
2010-04-29 10:20:00,11.49,11.49,11.49,11.49,394600.0,8.6281,8.6281,8.6281,8.6281,394600.0
2010-04-29 10:30:00,11.49,11.49,11.43,11.47,1283400.0,8.6281,8.6281,8.5831,8.6131,1283400.0
2010-04-29 10:40:00,11.47,11.51,11.47,11.5,684400.0,8.6131,8.6431,8.6131,8.6356,684400.0
2010-04-29 10:50:00,11.5,11.5,11.47,11.49,646400.0,8.6356,8.6356,8.6131,8.6281,646400.0
2010-04-29 11:00:00,11.49,11.49,11.47,11.48,237000.0,8.6281,8.6281,8.6131,8.6206,237000.0
2010-04-29 11:10:00,11.48,11.49,11.46,11.47,274400.0,8.6206,8.6281,8.6056,8.6131,274400.0
2010-04-29 11:20:00,11.46,11.47,11.46,11.47,248800.0,8.6056,8.6131,8.6056,8.6131,248800.0
2010-04-29 11:30:00,11.47,11.47,11.46,11.46,265000.0,8.6131,8.6131,8.6056,8.6056,265000.0
2010-04-29 11:40:00,11.46,11.46,11.43,11.43,519000.0,8.6056,8.6056,8.5831,8.5831,519000.0
2010-04-29 11:50:00,11.43,11.43,11.38,11.38,264200.0,8.5831,8.5831,8.5455,8.5455,264200.0
2010-04-29 12:00:00,11.38,11.4,11.37,11.37,566000.0,8.5455,8.5605,8.538,8.538,566000.0
2010-04-29 12:10:00,11.37,11.37,11.34,11.34,811800.0,8.538,8.538,8.5155,8.5155,811800.0
2010-04-29 12:20:00,11.34,11.36,11.32,11.36,268200.0,8.5155,8.5305,8.5005,8.5305,268200.0
2010-04-29 12:30:00,11.36,11.39,11.35,11.36,386800.0,8.5305,8.553,8.523,8.5305,386800.0
2010-04-29 12:40:00,11.35,11.37,11.34,11.35,298400.0,8.523,8.538,8.5155,8.523,298400.0
2010-04-29 12:50:00,11.35,11.36,11.33,11.33,189600.0,8.523,8.5305,8.508,8.508,189600.0
2010-04-29 13:00:00,11.34,11.34,11.33,11.34,293600.0,8.5155,8.5155,8.508,8.5155,293600.0
2010-04-29 13:10:00,11.33,11.35,11.31,11.35,345200.0,8.508,8.523,8.4929,8.523,345200.0
2010-04-29 13:20:00,11.34,11.38,11.34,11.38,337800.0,8.5155,8.5455,8.5155,8.5455,337800.0
2010-04-29 13:30:00,11.38,11.38,11.35,11.36,1307000.0,8.5455,8.5455,8.523,8.5305,1307000.0
2010-04-29 13:40:00,11.36,11.38,11.35,11.38,190400.0,8.5305,8.5455,8.523,8.5455,190400.0
2010-04-29 13:50:00,11.38,11.38,11.37,11.38,241800.0,8.5455,8.5455,8.538,8.5455,241800.0
2010-04-29 14:00:00,11.38,11.4,11.38,11.38,332800.0,8.5455,8.5605,8.5455,8.5455,332800.0
2010-04-29 14:10:00,11.38,11.39,11.36,11.37,315200.0,8.5455,8.553,8.5305,8.538,315200.0
2010-04-29 14:20:00,11.37,11.37,11.35,11.36,227200.0,8.538,8.538,8.523,8.5305,227200.0
2010-04-29 14:30:00,11.36,11.36,11.32,11.32,385200.0,8.5305,8.5305,8.5005,8.5005,385200.0
2010-04-29 14:40:00,11.33,11.33,11.29,11.29,810000.0,8.508,8.508,8.4779,8.4779,810000.0
2010-04-29 14:50:00,11.29,11.3,11.27,11.29,469000.0,8.4779,8.4854,8.4629,8.4779,469000.0
2010-04-29 15:00:00,11.28,11.31,11.28,11.31,551000.0,8.4704,8.4929,8.4704,8.4929,551000.0
2010-04-29 15:10:00,11.3,11.31,11.25,11.26,709400.0,8.4854,8.4929,8.4479,8.4554,709400.0
2010-04-29 15:20:00,11.25,11.28,11.25,11.28,360000.0,8.4479,8.4704,8.4479,8.4704,360000.0
2010-04-29 15:30:00,11.28,11.28,11.26,11.28,1107400.0,8.4704,8.4704,8.4554,8.4704,1107400.0
2010-04-29 15:40:00,11.28,11.28,11.24,11.24,788800.0,8.4704,8.4704,8.4404,8.4404,788800.0
2010-04-29 15:50:00,11.25,11.27,11.23,11.24,1792600.0,8.4479,8.4629,8.4329,8.4404,1792600.0
2010-04-30 09:30:00,11.29,11.31,11.24,11.29,560400.0,8.4779,8.4929,8.4404,8.4779,560400.0
2010-04-30 09:40:00,11.29,11.33,11.27,11.32,713000.0,8.4779,8.508,8.4629,8.5005,713000.0
2010-04-30 09:50:00,11.32,11.33,11.27,11.31,666000.0,8.5005,8.508,8.4629,8.4929,666000.0
2010-04-30 10:00:00,11.31,11.32,11.27,11.27,386400.0,8.4929,8.5005,8.4629,8.4629,386400.0
2010-04-30 10:10:00,11.27,11.29,11.26,11.28,252400.0,8.4629,8.4779,8.4554,8.4704,252400.0
2010-04-30 10:20:00,11.28,11.29,11.26,11.28,414400.0,8.4704,8.4779,8.4554,8.4704,414400.0
2010-04-30 10:30:00,11.28,11.28,11.27,11.27,329600.0,8.4704,8.4704,8.4629,8.4629,329600.0
2010-04-30 10:40:00,11.27,11.31,11.27,11.3,313000.0,8.4629,8.4929,8.4629,8.4854,313000.0
2010-04-30 10:50:00,11.31,11.31,11.29,11.3,218800.0,8.4929,8.4929,8.4779,8.4854,218800.0
2010-04-30 11:00:00,11.3,11.3,11.28,11.28,231200.0,8.4854,8.4854,8.4704,8.4704,231200.0
2010-04-30 11:10:00,11.28,11.29,11.24,11.26,331400.0,8.4704,8.4779,8.4404,8.4554,331400.0
2010-04-30 11:20:00,11.26,11.26,11.24,11.24,175200.0,8.4554,8.4554,8.4404,8.4404,175200.0
2010-04-30 11:30:00,11.24,11.31,11.24,11.31,523800.0,8.4404,8.4929,8.4404,8.4929,523800.0
2010-04-30 11:40:00,11.31,11.32,11.29,11.31,493400.0,8.4929,8.5005,8.4779,8.4929,493400.0
2010-04-30 11:50:00,11.31,11.31,11.28,11.28,503600.0,8.4929,8.4929,8.4704,8.4704,503600.0
2010-04-30 12:00:00,11.28,11.29,11.28,11.28,280000.0,8.4704,8.4779,8.4704,8.4704,280000.0
2010-04-30 12:10:00,11.28,11.29,11.26,11.27,491600.0,8.4704,8.4779,8.4554,8.4629,491600.0
2010-04-30 12:20:00,11.27,11.28,11.24,11.26,518000.0,8.4629,8.4704,8.4404,8.4554,518000.0
2010-04-30 12:30:00,11.26,11.28,11.24,11.24,218200.0,8.4554,8.4704,8.4404,8.4404,218200.0
2010-04-30 12:40:00,11.24,11.27,11.24,11.26,280600.0,8.4404,8.4629,8.4404,8.4554,280600.0
2010-04-30 12:50:00,11.26,11.28,11.22,11.24,272400.0,8.4554,8.4704,8.4254,8.4404,272400.0
2010-04-30 13:00:00,11.24,11.26,11.24,11.24,263200.0,8.4404,8.4554,8.4404,8.4404,263200.0
2010-04-30 13:10:00,11.24,11.24,11.22,11.24,229400.0,8.4404,8.4404,8.4254,8.4404,229400.0
2010-04-30 13:20:00,11.24,11.24,11.24,11.24,172200.0,8.4404,8.4404,8.4404,8.4404,172200.0
2010-04-30 13:30:00,11.24,11.26,11.22,11.22,1489200.0,8.4404,8.4554,8.4254,8.4254,1489200.0
2010-04-30 13:40:00,11.22,11.24,11.22,11.23,265200.0,8.4254,8.4404,8.4254,8.4329,265200.0
2010-04-30 13:50:00,11.23,11.24,11.21,11.21,420000.0,8.4329,8.4404,8.4179,8.4179,420000.0
2010-04-30 14:00:00,11.21,11.22,11.2,11.22,610600.0,8.4179,8.4254,8.4103,8.4254,610600.0
2010-04-30 14:10:00,11.22,11.24,11.22,11.23,183800.0,8.4254,8.4404,8.4254,8.4329,183800.0
2010-04-30 14:20:00,11.23,11.24,11.21,11.21,386000.0,8.4329,8.4404,8.4179,8.4179,386000.0
2010-04-30 14:30:00,11.21,11.21,11.18,11.19,899000.0,8.4179,8.4179,8.3953,8.4028,899000.0
2010-04-30 14:40:00,11.18,11.21,11.17,11.2,405400.0,8.3953,8.4179,8.3878,8.4103,405400.0
2010-04-30 14:50:00,11.2,11.2,11.19,11.19,336600.0,8.4103,8.4103,8.4028,8.4028,336600.0
2010-04-30 15:00:00,11.19,11.19,11.16,11.18,399400.0,8.4028,8.4028,8.3803,8.3953,399400.0
2010-04-30 15:10:00,11.18,11.2,11.18,11.19,471000.0,8.3953,8.4103,8.3953,8.4028,471000.0
2010-04-30 15:20:00,11.19,11.19,11.15,11.16,499200.0,8.4028,8.4028,8.3728,8.3803,499200.0
2010-04-30 15:30:00,11.16,11.17,11.14,11.15,745800.0,8.3803,8.3878,8.3653,8.3728,745800.0
2010-04-30 15:40:00,11.15,11.15,11.13,11.14,1116600.0,8.3728,8.3728,8.3578,8.3653,1116600.0
2010-04-30 15:50:00,11.14,11.15,11.11,11.12,2181400.0,8.3653,8.3728,8.3428,8.3503,2181400.0
2010-05-03 09:30:00,11.14,11.26,11.14,11.25,458800.0,8.3653,8.4554,8.3653,8.4479,458800.0
2010-05-03 09:40:00,11.25,11.26,11.2,11.21,435400.0,8.4479,8.4554,8.4103,8.4179,435400.0
2010-05-03 09:50:00,11.21,11.24,11.2,11.24,300400.0,8.4179,8.4404,8.4103,8.4404,300400.0
2010-05-03 10:00:00,11.24,11.26,11.19,11.26,444000.0,8.4404,8.4554,8.4028,8.4554,444000.0
2010-05-03 10:10:00,11.26,11.29,11.26,11.29,304000.0,8.4554,8.4779,8.4554,8.4779,304000.0
2010-05-03 10:20:00,11.29,11.29,11.24,11.24,194000.0,8.4779,8.4779,8.4404,8.4404,194000.0
2010-05-03 10:30:00,11.24,11.25,11.24,11.25,151200.0,8.4404,8.4479,8.4404,8.4479,151200.0
2010-05-03 10:40:00,11.25,11.27,11.24,11.24,170400.0,8.4479,8.4629,8.4404,8.4404,170400.0
2010-05-03 10:50:00,11.24,11.28,11.24,11.28,437600.0,8.4404,8.4704,8.4404,8.4704,437600.0
2010-05-03 11:00:00,11.28,11.3,11.28,11.29,222000.0,8.4704,8.4854,8.4704,8.4779,222000.0
2010-05-03 11:10:00,11.29,11.33,11.28,11.33,335000.0,8.4779,8.508,8.4704,8.508,335000.0
2010-05-03 11:20:00,11.33,11.33,11.29,11.3,365600.0,8.508,8.508,8.4779,8.4854,365600.0
2010-05-03 11:30:00,11.3,11.33,11.28,11.33,582000.0,8.4854,8.508,8.4704,8.508,582000.0
2010-05-03 11:40:00,11.33,11.34,11.32,11.34,380800.0,8.508,8.5155,8.5005,8.5155,380800.0
2010-05-03 11:50:00,11.34,11.36,11.34,11.36,315600.0,8.5155,8.5305,8.5155,8.5305,315600.0
2010-05-03 12:00:00,11.36,11.36,11.34,11.35,279400.0,8.5305,8.5305,8.5155,8.523,279400.0
2010-05-03 12:10:00,11.35,11.4,11.34,11.4,788200.0,8.523,8.5605,8.5155,8.5605,788200.0
2010-05-03 12:20:00,11.4,11.43,11.38,11.4,848400.0,8.5605,8.5831,8.5455,8.5605,848400.0
2010-05-03 12:30:00,11.4,11.42,11.39,11.39,255600.0,8.5605,8.5755,8.553,8.553,255600.0
2010-05-03 12:40:00,11.39,11.41,11.38,11.4,251800.0,8.553,8.568,8.5455,8.5605,251800.0
2010-05-03 12:50:00,11.4,11.42,11.4,11.42,291600.0,8.5605,8.5755,8.5605,8.5755,291600.0
2010-05-03 13:00:00,11.42,11.42,11.4,11.4,277600.0,8.5755,8.5755,8.5605,8.5605,277600.0
2010-05-03 13:10:00,11.4,11.4,11.4,11.4,72400.0,8.5605,8.5605,8.5605,8.5605,72400.0
2010-05-03 13:20:00,11.4,11.4,11.38,11.38,191200.0,8.5605,8.5605,8.5455,8.5455,191200.0
2010-05-03 13:30:00,11.38,11.38,11.37,11.38,363800.0,8.5455,8.5455,8.538,8.5455,363800.0
2010-05-03 13:40:00,11.38,11.39,11.36,11.38,231400.0,8.5455,8.553,8.5305,8.5455,231400.0
2010-05-03 13:50:00,11.37,11.38,11.35,11.37,269800.0,8.538,8.5455,8.523,8.538,269800.0
2010-05-03 14:00:00,11.37,11.38,11.34,11.35,496200.0,8.538,8.5455,8.5155,8.523,496200.0
2010-05-03 14:10:00,11.35,11.36,11.34,11.36,157400.0,8.523,8.5305,8.5155,8.5305,157400.0
2010-05-03 14:20:00,11.36,11.38,11.36,11.37,520600.0,8.5305,8.5455,8.5305,8.538,520600.0
2010-05-03 14:30:00,11.37,11.37,11.35,11.36,146800.0,8.538,8.538,8.523,8.5305,146800.0
2010-05-03 14:40:00,11.36,11.36,11.35,11.36,190200.0,8.5305,8.5305,8.523,8.5305,190200.0
2010-05-03 14:50:00,11.36,11.38,11.36,11.38,213600.0,8.5305,8.5455,8.5305,8.5455,213600.0
2010-05-03 15:00:00,11.38,11.39,11.37,11.37,372600.0,8.5455,8.553,8.538,8.538,372600.0
2010-05-03 15:10:00,11.38,11.38,11.37,11.37,191800.0,8.5455,8.5455,8.538,8.538,191800.0
2010-05-03 15:20:00,11.37,11.38,11.36,11.37,221200.0,8.538,8.5455,8.5305,8.538,221200.0
2010-05-03 15:30:00,11.37,11.38,11.37,11.38,574200.0,8.538,8.5455,8.538,8.5455,574200.0
2010-05-03 15:40:00,11.37,11.4,11.37,11.4,639400.0,8.538,8.5605,8.538,8.5605,639400.0
2010-05-03 15:50:00,11.4,11.4,11.36,11.37,1290400.0,8.5605,8.5605,8.5305,8.538,1290400.0
2010-05-04 09:30:00,11.3,11.36,11.27,11.33,255600.0,8.4854,8.5305,8.4629,8.508,255600.0
2010-05-04 09:40:00,11.34,11.34,11.28,11.3,260200.0,8.5155,8.5155,8.4704,8.4854,260200.0
2010-05-04 09:50:00,11.3,11.32,11.27,11.31,536600.0,8.4854,8.5005,8.4629,8.4929,536600.0
2010-05-04 10:00:00,11.31,11.34,11.31,11.31,347000.0,8.4929,8.5155,8.4929,8.4929,347000.0
2010-05-04 10:10:00,11.31,11.33,11.29,11.33,223800.0,8.4929,8.508,8.4779,8.508,223800.0
2010-05-04 10:20:00,11.33,11.38,11.33,11.35,402400.0,8.508,8.5455,8.508,8.523,402400.0
2010-05-04 10:30:00,11.36,11.37,11.33,11.34,942400.0,8.5305,8.538,8.508,8.5155,942400.0
2010-05-04 10:40:00,11.34,11.38,11.34,11.37,622800.0,8.5155,8.5455,8.5155,8.538,622800.0
2010-05-04 10:50:00,11.37,11.37,11.29,11.29,530400.0,8.538,8.538,8.4779,8.4779,530400.0
2010-05-04 11:00:00,11.29,11.32,11.28,11.32,348400.0,8.4779,8.5005,8.4704,8.5005,348400.0
2010-05-04 11:10:00,11.32,11.34,11.3,11.34,323400.0,8.5005,8.5155,8.4854,8.5155,323400.0
2010-05-04 11:20:00,11.34,11.37,11.33,11.36,634200.0,8.5155,8.538,8.508,8.5305,634200.0
2010-05-04 11:30:00,11.37,11.4,11.36,11.37,607200.0,8.538,8.5605,8.5305,8.538,607200.0
2010-05-04 11:40:00,11.38,11.4,11.37,11.4,676200.0,8.5455,8.5605,8.538,8.5605,676200.0
2010-05-04 11:50:00,11.4,11.42,11.37,11.38,391200.0,8.5605,8.5755,8.538,8.5455,391200.0
2010-05-04 12:00:00,11.38,11.38,11.36,11.36,357400.0,8.5455,8.5455,8.5305,8.5305,357400.0
2010-05-04 12:10:00,11.36,11.37,11.35,11.36,264400.0,8.5305,8.538,8.523,8.5305,264400.0
2010-05-04 12:20:00,11.36,11.36,11.31,11.36,453400.0,8.5305,8.5305,8.4929,8.5305,453400.0
2010-05-04 12:30:00,11.35,11.38,11.35,11.37,714800.0,8.523,8.5455,8.523,8.538,714800.0
2010-05-04 12:40:00,11.37,11.38,11.36,11.38,933000.0,8.538,8.5455,8.5305,8.5455,933000.0
2010-05-04 12:50:00,11.38,11.38,11.37,11.37,101200.0,8.5455,8.5455,8.538,8.538,101200.0
2010-05-04 13:00:00,11.37,11.37,11.35,11.36,217200.0,8.538,8.538,8.523,8.5305,217200.0
2010-05-04 13:10:00,11.36,11.36,11.34,11.35,380000.0,8.5305,8.5305,8.5155,8.523,380000.0
2010-05-04 13:20:00,11.35,11.36,11.34,11.35,120800.0,8.523,8.5305,8.5155,8.523,120800.0
2010-05-04 13:30:00,11.35,11.35,11.34,11.35,152600.0,8.523,8.523,8.5155,8.523,152600.0
2010-05-04 13:40:00,11.34,11.36,11.34,11.36,191400.0,8.5155,8.5305,8.5155,8.5305,191400.0
2010-05-04 13:50:00,11.36,11.36,11.34,11.34,200000.0,8.5305,8.5305,8.5155,8.5155,200000.0
2010-05-04 14:00:00,11.34,11.36,11.33,11.36,769600.0,8.5155,8.5305,8.508,8.5305,769600.0
2010-05-04 14:10:00,11.36,11.37,11.34,11.35,362600.0,8.5305,8.538,8.5155,8.523,362600.0
2010-05-04 14:20:00,11.35,11.36,11.34,11.35,208600.0,8.523,8.5305,8.5155,8.523,208600.0
2010-05-04 14:30:00,11.36,11.36,11.35,11.35,363600.0,8.5305,8.5305,8.523,8.523,363600.0
2010-05-04 14:40:00,11.36,11.37,11.35,11.35,260800.0,8.5305,8.538,8.523,8.523,260800.0
2010-05-04 14:50:00,11.35,11.36,11.35,11.36,601200.0,8.523,8.5305,8.523,8.5305,601200.0
2010-05-04 15:00:00,11.36,11.36,11.34,11.36,811200.0,8.5305,8.5305,8.5155,8.5305,811200.0
2010-05-04 15:10:00,11.36,11.36,11.35,11.35,817000.0,8.5305,8.5305,8.523,8.523,817000.0
2010-05-04 15:20:00,11.35,11.35,11.32,11.34,594000.0,8.523,8.523,8.5005,8.5155,594000.0
2010-05-04 15:30:00,11.33,11.35,11.31,11.31,476600.0,8.508,8.523,8.4929,8.4929,476600.0
2010-05-04 15:40:00,11.31,11.31,11.28,11.3,934600.0,8.4929,8.4929,8.4704,8.4854,934600.0
2010-05-04 15:50:00,11.3,11.33,11.3,11.3,1228200.0,8.4854,8.508,8.4854,8.4854,1228200.0
2010-05-05 09:30:00,11.26,11.32,11.22,11.31,779200.0,8.4554,8.5005,8.4254,8.4929,779200.0
2010-05-05 09:40:00,11.31,11.35,11.29,11.35,322000.0,8.4929,8.523,8.4779,8.523,322000.0
2010-05-05 09:50:00,11.34,11.39,11.33,11.38,358600.0,8.5155,8.553,8.508,8.5455,358600.0
2010-05-05 10:00:00,11.38,11.38,11.35,11.37,619800.0,8.5455,8.5455,8.523,8.538,619800.0
2010-05-05 10:10:00,11.37,11.38,11.34,11.37,727200.0,8.538,8.5455,8.5155,8.538,727200.0
2010-05-05 10:20:00,11.37,11.39,11.36,11.37,299800.0,8.538,8.553,8.5305,8.538,299800.0
2010-05-05 10:30:00,11.38,11.38,11.36,11.36,236200.0,8.5455,8.5455,8.5305,8.5305,236200.0
2010-05-05 10:40:00,11.36,11.37,11.34,11.35,425000.0,8.5305,8.538,8.5155,8.523,425000.0
2010-05-05 10:50:00,11.35,11.35,11.31,11.32,147600.0,8.523,8.523,8.4929,8.5005,147600.0
2010-05-05 11:00:00,11.32,11.32,11.29,11.32,126800.0,8.5005,8.5005,8.4779,8.5005,126800.0
2010-05-05 11:10:00,11.31,11.34,11.31,11.34,172400.0,8.4929,8.5155,8.4929,8.5155,172400.0
2010-05-05 11:20:00,11.34,11.36,11.33,11.35,222600.0,8.5155,8.5305,8.508,8.523,222600.0
2010-05-05 11:30:00,11.35,11.35,11.34,11.34,139400.0,8.523,8.523,8.5155,8.5155,139400.0
2010-05-05 11:40:00,11.34,11.36,11.34,11.35,264600.0,8.5155,8.5305,8.5155,8.523,264600.0
2010-05-05 11:50:00,11.35,11.36,11.33,11.35,117200.0,8.523,8.5305,8.508,8.523,117200.0
2010-05-05 12:00:00,11.35,11.35,11.33,11.35,125800.0,8.523,8.523,8.508,8.523,125800.0
2010-05-05 12:10:00,11.35,11.35,11.34,11.35,734200.0,8.523,8.523,8.5155,8.523,734200.0
2010-05-05 12:20:00,11.35,11.35,11.34,11.34,658400.0,8.523,8.523,8.5155,8.5155,658400.0
2010-05-05 12:30:00,11.34,11.34,11.31,11.33,150400.0,8.5155,8.5155,8.4929,8.508,150400.0
2010-05-05 12:40:00,11.33,11.33,11.29,11.3,439400.0,8.508,8.508,8.4779,8.4854,439400.0
2010-05-05 12:50:00,11.3,11.33,11.3,11.32,78200.0,8.4854,8.508,8.4854,8.5005,78200.0
2010-05-05 13:00:00,11.32,11.33,11.31,11.33,185800.0,8.5005,8.508,8.4929,8.508,185800.0
2010-05-05 13:10:00,11.33,11.33,11.31,11.33,112600.0,8.508,8.508,8.4929,8.508,112600.0
2010-05-05 13:20:00,11.33,11.33,11.31,11.32,125200.0,8.508,8.508,8.4929,8.5005,125200.0
2010-05-05 13:30:00,11.33,11.33,11.31,11.33,148400.0,8.508,8.508,8.4929,8.508,148400.0
2010-05-05 13:40:00,11.33,11.34,11.32,11.33,163000.0,8.508,8.5155,8.5005,8.508,163000.0
2010-05-05 13:50:00,11.33,11.33,11.31,11.31,103600.0,8.508,8.508,8.4929,8.4929,103600.0
2010-05-05 14:00:00,11.31,11.34,11.31,11.34,229600.0,8.4929,8.5155,8.4929,8.5155,229600.0
2010-05-05 14:10:00,11.34,11.34,11.31,11.34,180600.0,8.5155,8.5155,8.4929,8.5155,180600.0
2010-05-05 14:20:00,11.34,11.34,11.33,11.34,178600.0,8.5155,8.5155,8.508,8.5155,178600.0
2010-05-05 14:30:00,11.33,11.34,11.32,11.32,336600.0,8.508,8.5155,8.5005,8.5005,336600.0
2010-05-05 14:40:00,11.32,11.33,11.28,11.3,379000.0,8.5005,8.508,8.4704,8.4854,379000.0
2010-05-05 14:50:00,11.3,11.31,11.29,11.31,293800.0,8.4854,8.4929,8.4779,8.4929,293800.0
2010-05-05 15:00:00,11.31,11.31,11.27,11.28,520400.0,8.4929,8.4929,8.4629,8.4704,520400.0
2010-05-05 15:10:00,11.28,11.28,11.27,11.28,330600.0,8.4704,8.4704,8.4629,8.4704,330600.0
2010-05-05 15:20:00,11.28,11.28,11.27,11.27,530000.0,8.4704,8.4704,8.4629,8.4629,530000.0
2010-05-05 15:30:00,11.27,11.28,11.24,11.27,499200.0,8.4629,8.4704,8.4404,8.4629,499200.0
2010-05-05 15:40:00,11.27,11.28,11.27,11.28,468400.0,8.4629,8.4704,8.4629,8.4704,468400.0
2010-05-05 15:50:00,11.28,11.28,11.26,11.28,1335400.0,8.4704,8.4704,8.4554,8.4704,1335400.0
2010-05-06 09:30:00,11.24,11.27,11.22,11.23,464200.0,8.4404,8.4629,8.4254,8.4329,464200.0
2010-05-06 09:40:00,11.24,11.26,11.2,11.2,462000.0,8.4404,8.4554,8.4103,8.4103,462000.0
2010-05-06 09:50:00,11.19,11.21,11.15,11.15,473400.0,8.4028,8.4179,8.3728,8.3728,473400.0
2010-05-06 10:00:00,11.16,11.22,11.15,11.21,591000.0,8.3803,8.4254,8.3728,8.4179,591000.0
2010-05-06 10:10:00,11.21,11.26,11.21,11.24,252800.0,8.4179,8.4554,8.4179,8.4404,252800.0
2010-05-06 10:20:00,11.24,11.25,11.18,11.18,312000.0,8.4404,8.4479,8.3953,8.3953,312000.0
2010-05-06 10:30:00,11.18,11.19,11.16,11.17,188000.0,8.3953,8.4028,8.3803,8.3878,188000.0
2010-05-06 10:40:00,11.18,11.19,11.16,11.18,313600.0,8.3953,8.4028,8.3803,8.3953,313600.0
2010-05-06 10:50:00,11.18,11.22,11.17,11.18,294800.0,8.3953,8.4254,8.3878,8.3953,294800.0
2010-05-06 11:00:00,11.18,11.18,11.16,11.17,367200.0,8.3953,8.3953,8.3803,8.3878,367200.0
2010-05-06 11:10:00,11.17,11.17,11.13,11.13,704200.0,8.3878,8.3878,8.3578,8.3578,704200.0
2010-05-06 11:20:00,11.13,11.19,11.13,11.18,546400.0,8.3578,8.4028,8.3578,8.3953,546400.0
2010-05-06 11:30:00,11.17,11.17,11.12,11.15,436800.0,8.3878,8.3878,8.3503,8.3728,436800.0
2010-05-06 11:40:00,11.15,11.17,11.14,11.15,207400.0,8.3728,8.3878,8.3653,8.3728,207400.0
2010-05-06 11:50:00,11.16,11.2,11.16,11.19,187400.0,8.3803,8.4103,8.3803,8.4028,187400.0
2010-05-06 12:00:00,11.19,11.24,11.18,11.22,406800.0,8.4028,8.4404,8.3953,8.4254,406800.0
2010-05-06 12:10:00,11.22,11.27,11.22,11.22,253000.0,8.4254,8.4629,8.4254,8.4254,253000.0
2010-05-06 12:20:00,11.23,11.24,11.22,11.24,188000.0,8.4329,8.4404,8.4254,8.4404,188000.0
2010-05-06 12:30:00,11.24,11.24,11.2,11.22,209200.0,8.4404,8.4404,8.4103,8.4254,209200.0
2010-05-06 12:40:00,11.22,11.22,11.18,11.19,200200.0,8.4254,8.4254,8.3953,8.4028,200200.0
2010-05-06 12:50:00,11.19,11.2,11.17,11.18,257400.0,8.4028,8.4103,8.3878,8.3953,257400.0
2010-05-06 13:00:00,11.18,11.21,11.16,11.17,300200.0,8.3953,8.4179,8.3803,8.3878,300200.0
2010-05-06 13:10:00,11.17,11.17,11.13,11.15,256400.0,8.3878,8.3878,8.3578,8.3728,256400.0
2010-05-06 13:20:00,11.15,11.17,11.13,11.17,218200.0,8.3728,8.3878,8.3578,8.3878,218200.0
2010-05-06 13:30:00,11.17,11.17,11.14,11.15,119800.0,8.3878,8.3878,8.3653,8.3728,119800.0
2010-05-06 13:40:00,11.15,11.17,11.13,11.17,194800.0,8.3728,8.3878,8.3578,8.3878,194800.0
2010-05-06 13:50:00,11.17,11.17,11.15,11.16,144400.0,8.3878,8.3878,8.3728,8.3803,144400.0
2010-05-06 14:00:00,11.16,11.17,11.12,11.12,369600.0,8.3803,8.3878,8.3503,8.3503,369600.0
2010-05-06 14:10:00,11.12,11.13,11.06,11.07,374600.0,8.3503,8.3578,8.3052,8.3127,374600.0
2010-05-06 14:20:00,11.08,11.1,11.04,11.1,920800.0,8.3202,8.3352,8.2902,8.3352,920800.0
2010-05-06 14:30:00,11.09,11.1,11.01,11.02,1171000.0,8.3277,8.3352,8.2677,8.2752,1171000.0
2010-05-06 14:40:00,11.02,11.05,10.7,10.92,2580800.0,8.2752,8.2977,8.0349,8.2001,2580800.0
2010-05-06 14:50:00,10.9,11.04,10.88,10.97,548800.0,8.1851,8.2902,8.17,8.2376,548800.0
2010-05-06 15:00:00,10.97,11.04,10.92,10.99,768200.0,8.2376,8.2902,8.2001,8.2526,768200.0
2010-05-06 15:10:00,10.99,11.04,10.9,10.96,725400.0,8.2526,8.2902,8.1851,8.2301,725400.0
2010-05-06 15:20:00,10.96,10.98,10.9,10.97,593400.0,8.2301,8.2451,8.1851,8.2376,593400.0
2010-05-06 15:30:00,10.97,11.05,10.96,11.02,792400.0,8.2376,8.2977,8.2301,8.2752,792400.0
2010-05-06 15:40:00,11.02,11.05,10.99,11.02,1234400.0,8.2752,8.2977,8.2526,8.2752,1234400.0
2010-05-06 15:50:00,11.02,11.05,10.99,10.99,1241400.0,8.2752,8.2977,8.2526,8.2526,1241400.0
2010-05-07 09:30:00,11.1,11.17,11.0,11.15,742000.0,8.3352,8.3878,8.2602,8.3728,742000.0
2010-05-07 09:40:00,11.15,11.28,11.14,11.25,1153800.0,8.3728,8.4704,8.3653,8.4479,1153800.0
2010-05-07 09:50:00,11.24,11.28,11.14,11.15,974000.0,8.4404,8.4704,8.3653,8.3728,974000.0
2010-05-07 10:00:00,11.15,11.15,11.08,11.13,748800.0,8.3728,8.3728,8.3202,8.3578,748800.0
2010-05-07 10:10:00,11.13,11.14,11.08,11.1,701800.0,8.3578,8.3653,8.3202,8.3352,701800.0
2010-05-07 10:20:00,11.09,11.1,10.93,10.97,841800.0,8.3277,8.3352,8.2076,8.2376,841800.0
2010-05-07 10:30:00,10.98,11.03,10.93,10.99,870200.0,8.2451,8.2827,8.2076,8.2526,870200.0
2010-05-07 10:40:00,10.99,10.99,10.9,10.97,625000.0,8.2526,8.2526,8.1851,8.2376,625000.0
2010-05-07 10:50:00,10.97,11.0,10.95,10.97,558400.0,8.2376,8.2602,8.2226,8.2376,558400.0
2010-05-07 11:00:00,10.97,11.01,10.93,10.97,706000.0,8.2376,8.2677,8.2076,8.2376,706000.0
2010-05-07 11:10:00,10.97,11.01,10.94,10.95,1747200.0,8.2376,8.2677,8.2151,8.2226,1747200.0
2010-05-07 11:20:00,10.95,10.97,10.9,10.93,1162400.0,8.2226,8.2376,8.1851,8.2076,1162400.0
2010-05-07 11:30:00,10.93,10.94,10.88,10.9,823200.0,8.2076,8.2151,8.17,8.1851,823200.0
2010-05-07 11:40:00,10.89,10.96,10.89,10.95,648000.0,8.1776,8.2301,8.1776,8.2226,648000.0
2010-05-07 11:50:00,10.95,10.95,10.9,10.92,428000.0,8.2226,8.2226,8.1851,8.2001,428000.0
2010-05-07 12:00:00,10.92,10.95,10.88,10.94,353200.0,8.2001,8.2226,8.17,8.2151,353200.0
2010-05-07 12:10:00,10.94,10.96,10.92,10.92,493400.0,8.2151,8.2301,8.2001,8.2001,493400.0
2010-05-07 12:20:00,10.92,10.94,10.87,10.88,560800.0,8.2001,8.2151,8.1625,8.17,560800.0
2010-05-07 12:30:00,10.88,10.94,10.86,10.92,716200.0,8.17,8.2151,8.155,8.2001,716200.0
2010-05-07 12:40:00,10.92,10.96,10.92,10.94,345800.0,8.2001,8.2301,8.2001,8.2151,345800.0
2010-05-07 12:50:00,10.94,10.97,10.93,10.95,829800.0,8.2151,8.2376,8.2076,8.2226,829800.0
2010-05-07 13:00:00,10.95,10.99,10.95,10.97,1334000.0,8.2226,8.2526,8.2226,8.2376,1334000.0
2010-05-07 13:10:00,10.97,10.99,10.94,10.94,913400.0,8.2376,8.2526,8.2151,8.2151,913400.0
2010-05-07 13:20:00,10.95,10.97,10.93,10.95,882000.0,8.2226,8.2376,8.2076,8.2226,882000.0
2010-05-07 13:30:00,10.95,10.95,10.92,10.93,168000.0,8.2226,8.2226,8.2001,8.2076,168000.0
2010-05-07 13:40:00,10.93,10.95,10.93,10.94,226600.0,8.2076,8.2226,8.2076,8.2151,226600.0
2010-05-07 13:50:00,10.94,10.94,10.92,10.93,317800.0,8.2151,8.2151,8.2001,8.2076,317800.0
2010-05-07 14:00:00,10.93,10.94,10.91,10.92,603400.0,8.2076,8.2151,8.1926,8.2001,603400.0
2010-05-07 14:10:00,10.92,10.94,10.9,10.94,298600.0,8.2001,8.2151,8.1851,8.2151,298600.0
2010-05-07 14:20:00,10.94,10.94,10.9,10.92,569200.0,8.2151,8.2151,8.1851,8.2001,569200.0
2010-05-07 14:30:00,10.92,10.94,10.92,10.92,463800.0,8.2001,8.2151,8.2001,8.2001,463800.0
2010-05-07 14:40:00,10.92,10.95,10.9,10.9,334000.0,8.2001,8.2226,8.1851,8.1851,334000.0
2010-05-07 14:50:00,10.9,10.9,10.87,10.87,657200.0,8.1851,8.1851,8.1625,8.1625,657200.0
2010-05-07 15:00:00,10.88,10.88,10.81,10.81,1467200.0,8.17,8.17,8.1175,8.1175,1467200.0
2010-05-07 15:10:00,10.81,10.83,10.79,10.81,878800.0,8.1175,8.1325,8.1025,8.1175,878800.0
2010-05-07 15:20:00,10.81,10.84,10.8,10.83,768000.0,8.1175,8.14,8.11,8.1325,768000.0
2010-05-07 15:30:00,10.83,10.83,10.78,10.8,874000.0,8.1325,8.1325,8.095,8.11,874000.0
2010-05-07 15:40:00,10.8,10.84,10.79,10.8,1275600.0,8.11,8.14,8.1025,8.11,1275600.0
2010-05-07 15:50:00,10.8,10.8,10.76,10.77,2914200.0,8.11,8.11,8.0799,8.0874,2914200.0
2010-05-10 09:30:00,11.06,11.19,11.0,11.0,762000.0,8.3052,8.4028,8.2602,8.2602,762000.0
2010-05-10 09:40:00,11.01,11.1,10.99,11.05,710800.0,8.2677,8.3352,8.2526,8.2977,710800.0
2010-05-10 09:50:00,11.05,11.06,11.02,11.05,653000.0,8.2977,8.3052,8.2752,8.2977,653000.0
2010-05-10 10:00:00,11.05,11.05,11.01,11.03,762400.0,8.2977,8.2977,8.2677,8.2827,762400.0
2010-05-10 10:10:00,11.03,11.08,11.03,11.05,300000.0,8.2827,8.3202,8.2827,8.2977,300000.0
2010-05-10 10:20:00,11.06,11.06,10.98,10.99,632200.0,8.3052,8.3052,8.2451,8.2526,632200.0
2010-05-10 10:30:00,10.99,11.06,10.99,11.03,498600.0,8.2526,8.3052,8.2526,8.2827,498600.0
2010-05-10 10:40:00,11.02,11.03,10.99,11.02,380600.0,8.2752,8.2827,8.2526,8.2752,380600.0
2010-05-10 10:50:00,11.03,11.03,10.98,11.0,240800.0,8.2827,8.2827,8.2451,8.2602,240800.0
2010-05-10 11:00:00,11.0,11.04,11.0,11.01,183800.0,8.2602,8.2902,8.2602,8.2677,183800.0
2010-05-10 11:10:00,11.01,11.03,10.99,11.03,212800.0,8.2677,8.2827,8.2526,8.2827,212800.0
2010-05-10 11:20:00,11.03,11.03,11.0,11.03,264200.0,8.2827,8.2827,8.2602,8.2827,264200.0
2010-05-10 11:30:00,11.03,11.04,11.01,11.04,206400.0,8.2827,8.2902,8.2677,8.2902,206400.0
2010-05-10 11:40:00,11.04,11.04,10.99,11.01,236000.0,8.2902,8.2902,8.2526,8.2677,236000.0
2010-05-10 11:50:00,11.01,11.05,11.0,11.04,527600.0,8.2677,8.2977,8.2602,8.2902,527600.0
2010-05-10 12:00:00,11.04,11.05,11.03,11.04,187000.0,8.2902,8.2977,8.2827,8.2902,187000.0
2010-05-10 12:10:00,11.04,11.06,11.03,11.04,109600.0,8.2902,8.3052,8.2827,8.2902,109600.0
2010-05-10 12:20:00,11.04,11.06,11.04,11.05,240400.0,8.2902,8.3052,8.2902,8.2977,240400.0
2010-05-10 12:30:00,11.05,11.09,11.05,11.08,225600.0,8.2977,8.3277,8.2977,8.3202,225600.0
2010-05-10 12:40:00,11.07,11.1,11.06,11.1,251400.0,8.3127,8.3352,8.3052,8.3352,251400.0
2010-05-10 12:50:00,11.1,11.1,11.08,11.08,119800.0,8.3352,8.3352,8.3202,8.3202,119800.0
2010-05-10 13:00:00,11.08,11.08,11.01,11.03,258200.0,8.3202,8.3202,8.2677,8.2827,258200.0
2010-05-10 13:10:00,11.03,11.06,11.01,11.05,245000.0,8.2827,8.3052,8.2677,8.2977,245000.0
2010-05-10 13:20:00,11.05,11.06,11.04,11.06,225600.0,8.2977,8.3052,8.2902,8.3052,225600.0
2010-05-10 13:30:00,11.06,11.07,11.05,11.06,69000.0,8.3052,8.3127,8.2977,8.3052,69000.0
2010-05-10 13:40:00,11.06,11.06,11.0,11.02,152600.0,8.3052,8.3052,8.2602,8.2752,152600.0
2010-05-10 13:50:00,11.02,11.05,11.02,11.02,100000.0,8.2752,8.2977,8.2752,8.2752,100000.0
2010-05-10 14:00:00,11.02,11.05,10.99,11.05,192000.0,8.2752,8.2977,8.2526,8.2977,192000.0
2010-05-10 14:10:00,11.05,11.06,11.04,11.05,120400.0,8.2977,8.3052,8.2902,8.2977,120400.0
2010-05-10 14:20:00,11.06,11.09,11.05,11.08,229400.0,8.3052,8.3277,8.2977,8.3202,229400.0
2010-05-10 14:30:00,11.07,11.09,11.04,11.05,397400.0,8.3127,8.3277,8.2902,8.2977,397400.0
2010-05-10 14:40:00,11.05,11.07,11.04,11.07,100200.0,8.2977,8.3127,8.2902,8.3127,100200.0
2010-05-10 14:50:00,11.06,11.09,11.06,11.08,204000.0,8.3052,8.3277,8.3052,8.3202,204000.0
2010-05-10 15:00:00,11.09,11.09,11.04,11.05,280800.0,8.3277,8.3277,8.2902,8.2977,280800.0
2010-05-10 15:10:00,11.05,11.06,11.04,11.05,324000.0,8.2977,8.3052,8.2902,8.2977,324000.0
2010-05-10 15:20:00,11.05,11.06,11.05,11.06,128800.0,8.2977,8.3052,8.2977,8.3052,128800.0
2010-05-10 15:30:00,11.05,11.06,11.04,11.05,280200.0,8.2977,8.3052,8.2902,8.2977,280200.0
2010-05-10 15:40:00,11.05,11.08,11.05,11.08,540200.0,8.2977,8.3202,8.2977,8.3202,540200.0
2010-05-10 15:50:00,11.08,11.13,11.08,11.09,2199600.0,8.3202,8.3578,8.3202,8.3277,2199600.0
2010-05-11 09:30:00,11.05,11.21,11.04,11.2,412200.0,8.2977,8.4179,8.2902,8.4103,412200.0
2010-05-11 09:40:00,11.2,11.2,11.11,11.12,619400.0,8.4103,8.4103,8.3428,8.3503,619400.0
2010-05-11 09:50:00,11.12,11.15,11.1,11.11,347600.0,8.3503,8.3728,8.3352,8.3428,347600.0
2010-05-11 10:00:00,11.12,11.13,11.08,11.09,274600.0,8.3503,8.3578,8.3202,8.3277,274600.0
2010-05-11 10:10:00,11.09,11.13,11.09,11.12,181400.0,8.3277,8.3578,8.3277,8.3503,181400.0
2010-05-11 10:20:00,11.12,11.13,11.11,11.11,287600.0,8.3503,8.3578,8.3428,8.3428,287600.0
2010-05-11 10:30:00,11.11,11.11,11.09,11.11,126600.0,8.3428,8.3428,8.3277,8.3428,126600.0
2010-05-11 10:40:00,11.11,11.12,11.08,11.11,170800.0,8.3428,8.3503,8.3202,8.3428,170800.0
2010-05-11 10:50:00,11.11,11.11,11.09,11.1,191000.0,8.3428,8.3428,8.3277,8.3352,191000.0
2010-05-11 11:00:00,11.1,11.1,11.09,11.1,116200.0,8.3352,8.3352,8.3277,8.3352,116200.0
2010-05-11 11:10:00,11.1,11.11,11.1,11.11,255400.0,8.3352,8.3428,8.3352,8.3428,255400.0
2010-05-11 11:20:00,11.11,11.11,11.09,11.09,233000.0,8.3428,8.3428,8.3277,8.3277,233000.0
2010-05-11 11:30:00,11.09,11.13,11.08,11.13,226800.0,8.3277,8.3578,8.3202,8.3578,226800.0
2010-05-11 11:40:00,11.13,11.15,11.11,11.12,178200.0,8.3578,8.3728,8.3428,8.3503,178200.0
2010-05-11 11:50:00,11.12,11.13,11.12,11.13,165000.0,8.3503,8.3578,8.3503,8.3578,165000.0
2010-05-11 12:00:00,11.13,11.19,11.13,11.18,422000.0,8.3578,8.4028,8.3578,8.3953,422000.0
2010-05-11 12:10:00,11.18,11.19,11.17,11.18,200200.0,8.3953,8.4028,8.3878,8.3953,200200.0
2010-05-11 12:20:00,11.18,11.19,11.17,11.19,243600.0,8.3953,8.4028,8.3878,8.4028,243600.0
2010-05-11 12:30:00,11.19,11.19,11.17,11.18,136600.0,8.4028,8.4028,8.3878,8.3953,136600.0
2010-05-11 12:40:00,11.18,11.19,11.17,11.18,198800.0,8.3953,8.4028,8.3878,8.3953,198800.0
2010-05-11 12:50:00,11.18,11.19,11.18,11.19,45800.0,8.3953,8.4028,8.3953,8.4028,45800.0
2010-05-11 13:00:00,11.19,11.21,11.19,11.21,185600.0,8.4028,8.4179,8.4028,8.4179,185600.0
2010-05-11 13:10:00,11.21,11.21,11.18,11.18,176400.0,8.4179,8.4179,8.3953,8.3953,176400.0
2010-05-11 13:20:00,11.18,11.18,11.18,11.18,86600.0,8.3953,8.3953,8.3953,8.3953,86600.0
2010-05-11 13:30:00,11.18,11.2,11.18,11.2,95200.0,8.3953,8.4103,8.3953,8.4103,95200.0
2010-05-11 13:40:00,11.2,11.23,11.2,11.22,300400.0,8.4103,8.4329,8.4103,8.4254,300400.0
2010-05-11 13:50:00,11.22,11.24,11.2,11.21,278400.0,8.4254,8.4404,8.4103,8.4179,278400.0
2010-05-11 14:00:00,11.21,11.22,11.19,11.19,140800.0,8.4179,8.4254,8.4028,8.4028,140800.0
2010-05-11 14:10:00,11.19,11.19,11.14,11.15,195000.0,8.4028,8.4028,8.3653,8.3728,195000.0
2010-05-11 14:20:00,11.15,11.17,11.15,11.17,191200.0,8.3728,8.3878,8.3728,8.3878,191200.0
2010-05-11 14:30:00,11.17,11.17,11.13,11.15,233400.0,8.3878,8.3878,8.3578,8.3728,233400.0
2010-05-11 14:40:00,11.15,11.18,11.14,11.18,292800.0,8.3728,8.3953,8.3653,8.3953,292800.0
2010-05-11 14:50:00,11.18,11.19,11.16,11.17,249000.0,8.3953,8.4028,8.3803,8.3878,249000.0
2010-05-11 15:00:00,11.16,11.17,11.12,11.13,338000.0,8.3803,8.3878,8.3503,8.3578,338000.0
2010-05-11 15:10:00,11.13,11.15,11.1,11.1,446600.0,8.3578,8.3728,8.3352,8.3352,446600.0
2010-05-11 15:20:00,11.1,11.1,11.09,11.1,527400.0,8.3352,8.3352,8.3277,8.3352,527400.0
2010-05-11 15:30:00,11.1,11.13,11.09,11.13,747400.0,8.3352,8.3578,8.3277,8.3578,747400.0
2010-05-11 15:40:00,11.13,11.15,11.11,11.11,798400.0,8.3578,8.3728,8.3428,8.3428,798400.0
2010-05-11 15:50:00,11.11,11.12,11.06,11.07,1565400.0,8.3428,8.3503,8.3052,8.3127,1565400.0
2010-05-12 09:30:00,11.07,11.11,11.02,11.02,480000.0,8.3484,8.3786,8.3107,8.3107,480000.0
2010-05-12 09:40:00,11.03,11.03,10.99,11.01,394200.0,8.3183,8.3183,8.2881,8.3032,394200.0
2010-05-12 09:50:00,11.01,11.02,10.98,11.02,374000.0,8.3032,8.3107,8.2805,8.3107,374000.0
2010-05-12 10:00:00,11.02,11.03,11.01,11.01,285800.0,8.3107,8.3183,8.3032,8.3032,285800.0
2010-05-12 10:10:00,11.02,11.12,11.01,11.11,698200.0,8.3107,8.3861,8.3032,8.3786,698200.0
2010-05-12 10:20:00,11.11,11.13,11.09,11.1,962200.0,8.3786,8.3937,8.3635,8.371,962200.0
2010-05-12 10:30:00,11.1,11.1,11.05,11.06,341400.0,8.371,8.371,8.3333,8.3409,341400.0
2010-05-12 10:40:00,11.06,11.08,11.05,11.06,158200.0,8.3409,8.356,8.3333,8.3409,158200.0
2010-05-12 10:50:00,11.06,11.07,11.05,11.06,153200.0,8.3409,8.3484,8.3333,8.3409,153200.0
2010-05-12 11:00:00,11.06,11.09,11.06,11.07,154400.0,8.3409,8.3635,8.3409,8.3484,154400.0
2010-05-12 11:10:00,11.07,11.09,11.06,11.06,231000.0,8.3484,8.3635,8.3409,8.3409,231000.0
2010-05-12 11:20:00,11.07,11.08,11.06,11.06,239200.0,8.3484,8.356,8.3409,8.3409,239200.0
2010-05-12 11:30:00,11.06,11.08,11.06,11.06,202200.0,8.3409,8.356,8.3409,8.3409,202200.0
2010-05-12 11:40:00,11.06,11.08,11.05,11.06,187000.0,8.3409,8.356,8.3333,8.3409,187000.0
2010-05-12 11:50:00,11.06,11.11,11.05,11.11,398000.0,8.3409,8.3786,8.3333,8.3786,398000.0
2010-05-12 12:00:00,11.11,11.11,11.06,11.06,153000.0,8.3786,8.3786,8.3409,8.3409,153000.0
2010-05-12 12:10:00,11.07,11.09,11.06,11.08,268600.0,8.3484,8.3635,8.3409,8.356,268600.0
2010-05-12 12:20:00,11.08,11.09,11.08,11.08,198200.0,8.356,8.3635,8.356,8.356,198200.0
2010-05-12 12:30:00,11.09,11.1,11.08,11.08,109000.0,8.3635,8.371,8.356,8.356,109000.0
2010-05-12 12:40:00,11.08,11.1,11.06,11.09,171400.0,8.356,8.371,8.3409,8.3635,171400.0
2010-05-12 12:50:00,11.09,11.12,11.09,11.12,139400.0,8.3635,8.3861,8.3635,8.3861,139400.0
2010-05-12 13:00:00,11.12,11.15,11.11,11.14,239400.0,8.3861,8.4088,8.3786,8.4012,239400.0
2010-05-12 13:10:00,11.14,11.16,11.14,11.15,134000.0,8.4012,8.4163,8.4012,8.4088,134000.0
2010-05-12 13:20:00,11.15,11.15,11.12,11.12,212800.0,8.4088,8.4088,8.3861,8.3861,212800.0
2010-05-12 13:30:00,11.12,11.13,11.1,11.11,205000.0,8.3861,8.3937,8.371,8.3786,205000.0
2010-05-12 13:40:00,11.11,11.11,11.09,11.1,373200.0,8.3786,8.3786,8.3635,8.371,373200.0
2010-05-12 13:50:00,11.1,11.1,11.09,11.09,148800.0,8.371,8.371,8.3635,8.3635,148800.0
2010-05-12 14:00:00,11.09,11.11,11.08,11.09,294800.0,8.3635,8.3786,8.356,8.3635,294800.0
2010-05-12 14:10:00,11.09,11.1,11.08,11.09,322600.0,8.3635,8.371,8.356,8.3635,322600.0
2010-05-12 14:20:00,11.08,11.09,11.07,11.08,248000.0,8.356,8.3635,8.3484,8.356,248000.0
2010-05-12 14:30:00,11.08,11.08,11.06,11.06,299200.0,8.356,8.356,8.3409,8.3409,299200.0
2010-05-12 14:40:00,11.06,11.08,11.05,11.08,227000.0,8.3409,8.356,8.3333,8.356,227000.0
2010-05-12 14:50:00,11.07,11.08,11.07,11.08,195400.0,8.3484,8.356,8.3484,8.356,195400.0
2010-05-12 15:00:00,11.08,11.09,11.06,11.06,849400.0,8.356,8.3635,8.3409,8.3409,849400.0
2010-05-12 15:10:00,11.06,11.08,11.06,11.08,460200.0,8.3409,8.356,8.3409,8.356,460200.0
2010-05-12 15:20:00,11.08,11.08,11.08,11.08,527600.0,8.356,8.356,8.356,8.356,527600.0
2010-05-12 15:30:00,11.08,11.1,11.06,11.07,1390000.0,8.356,8.371,8.3409,8.3484,1390000.0
2010-05-12 15:40:00,11.08,11.08,11.06,11.07,777400.0,8.356,8.356,8.3409,8.3484,777400.0
2010-05-12 15:50:00,11.07,11.08,11.05,11.06,1994600.0,8.3484,8.356,8.3333,8.3409,1994600.0
2010-05-13 09:30:00,11.07,11.29,11.07,11.28,1376600.0,8.3484,8.5143,8.3484,8.5068,1376600.0
2010-05-13 09:40:00,11.28,11.38,11.26,11.34,1337800.0,8.5068,8.5822,8.4917,8.552,1337800.0
2010-05-13 09:50:00,11.34,11.4,11.31,11.36,1076400.0,8.552,8.5973,8.5294,8.5671,1076400.0
2010-05-13 10:00:00,11.36,11.43,11.31,11.34,1115200.0,8.5671,8.6199,8.5294,8.552,1115200.0
2010-05-13 10:10:00,11.34,11.36,11.31,11.35,480800.0,8.552,8.5671,8.5294,8.5596,480800.0
2010-05-13 10:20:00,11.35,11.36,11.28,11.29,240800.0,8.5596,8.5671,8.5068,8.5143,240800.0
2010-05-13 10:30:00,11.29,11.35,11.29,11.34,268400.0,8.5143,8.5596,8.5143,8.552,268400.0
2010-05-13 10:40:00,11.34,11.35,11.32,11.34,332400.0,8.552,8.5596,8.537,8.552,332400.0
2010-05-13 10:50:00,11.34,11.37,11.34,11.36,302600.0,8.552,8.5747,8.552,8.5671,302600.0
2010-05-13 11:00:00,11.36,11.36,11.34,11.35,396000.0,8.5671,8.5671,8.552,8.5596,396000.0
2010-05-13 11:10:00,11.35,11.35,11.33,11.34,196000.0,8.5596,8.5596,8.5445,8.552,196000.0
2010-05-13 11:20:00,11.34,11.34,11.31,11.33,176600.0,8.552,8.552,8.5294,8.5445,176600.0
2010-05-13 11:30:00,11.33,11.35,11.31,11.33,155800.0,8.5445,8.5596,8.5294,8.5445,155800.0
2010-05-13 11:40:00,11.33,11.34,11.33,11.34,81800.0,8.5445,8.552,8.5445,8.552,81800.0
2010-05-13 11:50:00,11.33,11.34,11.3,11.31,206600.0,8.5445,8.552,8.5219,8.5294,206600.0
2010-05-13 12:00:00,11.31,11.34,11.31,11.32,182200.0,8.5294,8.552,8.5294,8.537,182200.0
2010-05-13 12:10:00,11.32,11.36,11.31,11.34,224200.0,8.537,8.5671,8.5294,8.552,224200.0
2010-05-13 12:20:00,11.34,11.36,11.34,11.34,198400.0,8.552,8.5671,8.552,8.552,198400.0
2010-05-13 12:30:00,11.35,11.36,11.35,11.35,100000.0,8.5596,8.5671,8.5596,8.5596,100000.0
2010-05-13 12:40:00,11.35,11.36,11.34,11.35,191000.0,8.5596,8.5671,8.552,8.5596,191000.0
2010-05-13 12:50:00,11.35,11.36,11.34,11.35,267200.0,8.5596,8.5671,8.552,8.5596,267200.0
2010-05-13 13:00:00,11.35,11.37,11.34,11.35,341000.0,8.5596,8.5747,8.552,8.5596,341000.0
2010-05-13 13:10:00,11.35,11.38,11.35,11.38,149600.0,8.5596,8.5822,8.5596,8.5822,149600.0
2010-05-13 13:20:00,11.38,11.4,11.38,11.39,520000.0,8.5822,8.5973,8.5822,8.5897,520000.0
2010-05-13 13:30:00,11.39,11.42,11.38,11.42,172400.0,8.5897,8.6124,8.5822,8.6124,172400.0
2010-05-13 13:40:00,11.42,11.42,11.37,11.37,319600.0,8.6124,8.6124,8.5747,8.5747,319600.0
2010-05-13 13:50:00,11.38,11.38,11.35,11.38,272800.0,8.5822,8.5822,8.5596,8.5822,272800.0
2010-05-13 14:00:00,11.37,11.4,11.37,11.4,321600.0,8.5747,8.5973,8.5747,8.5973,321600.0
2010-05-13 14:10:00,11.4,11.42,11.4,11.41,258800.0,8.5973,8.6124,8.5973,8.6048,258800.0
2010-05-13 14:20:00,11.41,11.42,11.39,11.41,437200.0,8.6048,8.6124,8.5897,8.6048,437200.0
2010-05-13 14:30:00,11.4,11.41,11.38,11.4,317600.0,8.5973,8.6048,8.5822,8.5973,317600.0
2010-05-13 14:40:00,11.4,11.4,11.38,11.39,361600.0,8.5973,8.5973,8.5822,8.5897,361600.0
2010-05-13 14:50:00,11.39,11.4,11.37,11.38,399000.0,8.5897,8.5973,8.5747,8.5822,399000.0
2010-05-13 15:00:00,11.38,11.39,11.35,11.36,483600.0,8.5822,8.5897,8.5596,8.5671,483600.0
2010-05-13 15:10:00,11.36,11.36,11.32,11.33,669800.0,8.5671,8.5671,8.537,8.5445,669800.0
2010-05-13 15:20:00,11.33,11.35,11.32,11.33,1205600.0,8.5445,8.5596,8.537,8.5445,1205600.0
2010-05-13 15:30:00,11.33,11.33,11.29,11.29,823600.0,8.5445,8.5445,8.5143,8.5143,823600.0
2010-05-13 15:40:00,11.29,11.31,11.25,11.3,1332600.0,8.5143,8.5294,8.4842,8.5219,1332600.0
2010-05-13 15:50:00,11.31,11.33,11.27,11.27,1749000.0,8.5294,8.5445,8.4993,8.4993,1749000.0
2010-05-14 09:30:00,11.24,11.3,11.17,11.22,620600.0,8.4766,8.5219,8.4238,8.4615,620600.0
2010-05-14 09:40:00,11.22,11.29,11.2,11.26,897400.0,8.4615,8.5143,8.4465,8.4917,897400.0
2010-05-14 09:50:00,11.25,11.29,11.24,11.29,368600.0,8.4842,8.5143,8.4766,8.5143,368600.0
2010-05-14 10:00:00,11.29,11.29,11.22,11.26,405600.0,8.5143,8.5143,8.4615,8.4917,405600.0
2010-05-14 10:10:00,11.26,11.28,11.24,11.26,267800.0,8.4917,8.5068,8.4766,8.4917,267800.0
2010-05-14 10:20:00,11.26,11.28,11.21,11.22,244400.0,8.4917,8.5068,8.454,8.4615,244400.0
2010-05-14 10:30:00,11.22,11.24,11.2,11.21,244800.0,8.4615,8.4766,8.4465,8.454,244800.0
2010-05-14 10:40:00,11.21,11.26,11.2,11.26,256800.0,8.454,8.4917,8.4465,8.4917,256800.0
2010-05-14 10:50:00,11.26,11.29,11.23,11.24,638800.0,8.4917,8.5143,8.4691,8.4766,638800.0
2010-05-14 11:00:00,11.24,11.24,11.2,11.23,364800.0,8.4766,8.4766,8.4465,8.4691,364800.0
2010-05-14 11:10:00,11.22,11.26,11.21,11.22,187800.0,8.4615,8.4917,8.454,8.4615,187800.0
2010-05-14 11:20:00,11.21,11.22,11.19,11.19,280600.0,8.454,8.4615,8.4389,8.4389,280600.0
2010-05-14 11:30:00,11.19,11.23,11.18,11.22,177200.0,8.4389,8.4691,8.4314,8.4615,177200.0
2010-05-14 11:40:00,11.22,11.24,11.21,11.23,236600.0,8.4615,8.4766,8.454,8.4691,236600.0
2010-05-14 11:50:00,11.23,11.24,11.19,11.2,498600.0,8.4691,8.4766,8.4389,8.4465,498600.0
2010-05-14 12:00:00,11.2,11.21,11.15,11.15,473400.0,8.4465,8.454,8.4088,8.4088,473400.0
2010-05-14 12:10:00,11.15,11.19,11.15,11.19,116400.0,8.4088,8.4389,8.4088,8.4389,116400.0
2010-05-14 12:20:00,11.18,11.21,11.18,11.18,178000.0,8.4314,8.454,8.4314,8.4314,178000.0
2010-05-14 12:30:00,11.18,11.21,11.18,11.21,377800.0,8.4314,8.454,8.4314,8.454,377800.0
2010-05-14 12:40:00,11.21,11.22,11.18,11.18,135000.0,8.454,8.4615,8.4314,8.4314,135000.0
2010-05-14 12:50:00,11.18,11.2,11.18,11.2,139400.0,8.4314,8.4465,8.4314,8.4465,139400.0
2010-05-14 13:00:00,11.2,11.22,11.18,11.19,215000.0,8.4465,8.4615,8.4314,8.4389,215000.0
2010-05-14 13:10:00,11.19,11.2,11.18,11.18,232400.0,8.4389,8.4465,8.4314,8.4314,232400.0
2010-05-14 13:20:00,11.18,11.19,11.18,11.18,165200.0,8.4314,8.4389,8.4314,8.4314,165200.0
2010-05-14 13:30:00,11.18,11.18,11.13,11.15,1173000.0,8.4314,8.4314,8.3937,8.4088,1173000.0
2010-05-14 13:40:00,11.15,11.17,11.13,11.17,594600.0,8.4088,8.4238,8.3937,8.4238,594600.0
2010-05-14 13:50:00,11.17,11.22,11.17,11.21,442400.0,8.4238,8.4615,8.4238,8.454,442400.0
2010-05-14 14:00:00,11.21,11.22,11.18,11.18,223000.0,8.454,8.4615,8.4314,8.4314,223000.0
2010-05-14 14:10:00,11.19,11.19,11.15,11.15,236400.0,8.4389,8.4389,8.4088,8.4088,236400.0
2010-05-14 14:20:00,11.16,11.19,11.16,11.18,196800.0,8.4163,8.4389,8.4163,8.4314,196800.0
2010-05-14 14:30:00,11.18,11.19,11.17,11.19,181800.0,8.4314,8.4389,8.4238,8.4389,181800.0
2010-05-14 14:40:00,11.18,11.2,11.18,11.18,384800.0,8.4314,8.4465,8.4314,8.4314,384800.0
2010-05-14 14:50:00,11.18,11.18,11.13,11.13,430000.0,8.4314,8.4314,8.3937,8.3937,430000.0
2010-05-14 15:00:00,11.13,11.15,11.12,11.12,605400.0,8.3937,8.4088,8.3861,8.3861,605400.0
2010-05-14 15:10:00,11.12,11.13,11.11,11.11,231600.0,8.3861,8.3937,8.3786,8.3786,231600.0
2010-05-14 15:20:00,11.11,11.12,11.09,11.12,449400.0,8.3786,8.3861,8.3635,8.3861,449400.0
2010-05-14 15:30:00,11.12,11.13,11.11,11.12,730200.0,8.3861,8.3937,8.3786,8.3861,730200.0
2010-05-14 15:40:00,11.12,11.13,11.11,11.12,611200.0,8.3861,8.3937,8.3786,8.3861,611200.0
2010-05-14 15:50:00,11.12,11.16,11.12,11.13,1482400.0,8.3861,8.4163,8.3861,8.3937,1482400.0
2010-05-17 09:30:00,11.15,11.24,11.14,11.22,423200.0,8.4088,8.4766,8.4012,8.4615,423200.0
2010-05-17 09:40:00,11.22,11.22,11.18,11.2,803800.0,8.4615,8.4615,8.4314,8.4465,803800.0
2010-05-17 09:50:00,11.2,11.22,11.17,11.19,895800.0,8.4465,8.4615,8.4238,8.4389,895800.0
2010-05-17 10:00:00,11.19,11.22,11.17,11.19,457600.0,8.4389,8.4615,8.4238,8.4389,457600.0
2010-05-17 10:10:00,11.19,11.19,11.15,11.16,603400.0,8.4389,8.4389,8.4088,8.4163,603400.0
2010-05-17 10:20:00,11.16,11.16,11.13,11.13,465200.0,8.4163,8.4163,8.3937,8.3937,465200.0
2010-05-17 10:30:00,11.13,11.16,11.13,11.15,281000.0,8.3937,8.4163,8.3937,8.4088,281000.0
2010-05-17 10:40:00,11.15,11.15,11.13,11.14,311600.0,8.4088,8.4088,8.3937,8.4012,311600.0
2010-05-17 10:50:00,11.14,11.15,11.13,11.14,320600.0,8.4012,8.4088,8.3937,8.4012,320600.0
2010-05-17 11:00:00,11.14,11.15,11.11,11.12,700000.0,8.4012,8.4088,8.3786,8.3861,700000.0
2010-05-17 11:10:00,11.12,11.13,11.08,11.09,1434400.0,8.3861,8.3937,8.356,8.3635,1434400.0
2010-05-17 11:20:00,11.08,11.15,11.07,11.15,967000.0,8.356,8.4088,8.3484,8.4088,967000.0
2010-05-17 11:30:00,11.15,11.15,11.12,11.12,241800.0,8.4088,8.4088,8.3861,8.3861,241800.0
2010-05-17 11:40:00,11.11,11.13,11.1,11.11,211000.0,8.3786,8.3937,8.371,8.3786,211000.0
2010-05-17 11:50:00,11.11,11.11,11.06,11.07,202000.0,8.3786,8.3786,8.3409,8.3484,202000.0
2010-05-17 12:00:00,11.07,11.07,10.99,10.99,817600.0,8.3484,8.3484,8.2881,8.2881,817600.0
2010-05-17 12:10:00,10.99,11.01,10.99,11.0,267400.0,8.2881,8.3032,8.2881,8.2956,267400.0
2010-05-17 12:20:00,11.01,11.04,11.0,11.02,141000.0,8.3032,8.3258,8.2956,8.3107,141000.0
2010-05-17 12:30:00,11.02,11.06,11.02,11.04,165400.0,8.3107,8.3409,8.3107,8.3258,165400.0
2010-05-17 12:40:00,11.04,11.05,11.02,11.04,86600.0,8.3258,8.3333,8.3107,8.3258,86600.0
2010-05-17 12:50:00,11.03,11.05,11.02,11.04,99600.0,8.3183,8.3333,8.3107,8.3258,99600.0
2010-05-17 13:00:00,11.04,11.06,11.04,11.06,121200.0,8.3258,8.3409,8.3258,8.3409,121200.0
2010-05-17 13:10:00,11.06,11.12,11.06,11.11,258600.0,8.3409,8.3861,8.3409,8.3786,258600.0
2010-05-17 13:20:00,11.11,11.12,11.1,11.1,422800.0,8.3786,8.3861,8.371,8.371,422800.0
2010-05-17 13:30:00,11.1,11.11,11.06,11.06,483600.0,8.371,8.3786,8.3409,8.3409,483600.0
2010-05-17 13:40:00,11.06,11.06,11.04,11.05,200000.0,8.3409,8.3409,8.3258,8.3333,200000.0
2010-05-17 13:50:00,11.05,11.11,11.04,11.11,692200.0,8.3333,8.3786,8.3258,8.3786,692200.0
2010-05-17 14:00:00,11.11,11.12,11.07,11.07,479600.0,8.3786,8.3861,8.3484,8.3484,479600.0
2010-05-17 14:10:00,11.07,11.1,11.06,11.1,237200.0,8.3484,8.371,8.3409,8.371,237200.0
2010-05-17 14:20:00,11.09,11.1,11.07,11.08,222400.0,8.3635,8.371,8.3484,8.356,222400.0
2010-05-17 14:30:00,11.08,11.1,11.06,11.08,458000.0,8.356,8.371,8.3409,8.356,458000.0
2010-05-17 14:40:00,11.08,11.1,11.04,11.04,1235400.0,8.356,8.371,8.3258,8.3258,1235400.0
2010-05-17 14:50:00,11.05,11.05,11.03,11.04,588800.0,8.3333,8.3333,8.3183,8.3258,588800.0
2010-05-17 15:00:00,11.04,11.06,11.01,11.03,680600.0,8.3258,8.3409,8.3032,8.3183,680600.0
2010-05-17 15:10:00,11.03,11.03,11.0,11.01,712400.0,8.3183,8.3183,8.2956,8.3032,712400.0
2010-05-17 15:20:00,11.02,11.04,11.02,11.03,552000.0,8.3107,8.3258,8.3107,8.3183,552000.0
2010-05-17 15:30:00,11.03,11.06,11.02,11.06,764400.0,8.3183,8.3409,8.3107,8.3409,764400.0
2010-05-17 15:40:00,11.06,11.07,11.05,11.06,901000.0,8.3409,8.3484,8.3333,8.3409,901000.0
2010-05-17 15:50:00,11.06,11.07,11.04,11.05,2247400.0,8.3409,8.3484,8.3258,8.3333,2247400.0
2010-05-18 09:30:00,11.1,11.22,11.08,11.19,445000.0,8.371,8.4615,8.356,8.4389,445000.0
2010-05-18 09:40:00,11.2,11.29,11.19,11.28,284000.0,8.4465,8.5143,8.4389,8.5068,284000.0
2010-05-18 09:50:00,11.27,11.3,11.26,11.29,314800.0,8.4993,8.5219,8.4917,8.5143,314800.0
2010-05-18 10:00:00,11.29,11.29,11.21,11.22,598400.0,8.5143,8.5143,8.454,8.4615,598400.0
2010-05-18 10:10:00,11.22,11.22,11.18,11.21,490600.0,8.4615,8.4615,8.4314,8.454,490600.0
2010-05-18 10:20:00,11.21,11.22,11.2,11.2,300800.0,8.454,8.4615,8.4465,8.4465,300800.0
2010-05-18 10:30:00,11.2,11.21,11.18,11.2,569600.0,8.4465,8.454,8.4314,8.4465,569600.0
2010-05-18 10:40:00,11.21,11.22,11.18,11.2,398000.0,8.454,8.4615,8.4314,8.4465,398000.0
2010-05-18 10:50:00,11.19,11.25,11.19,11.22,497800.0,8.4389,8.4842,8.4389,8.4615,497800.0
2010-05-18 11:00:00,11.22,11.24,11.22,11.24,297400.0,8.4615,8.4766,8.4615,8.4766,297400.0
2010-05-18 11:10:00,11.24,11.26,11.23,11.25,364200.0,8.4766,8.4917,8.4691,8.4842,364200.0
2010-05-18 11:20:00,11.24,11.27,11.22,11.27,228000.0,8.4766,8.4993,8.4615,8.4993,228000.0
2010-05-18 11:30:00,11.27,11.29,11.26,11.28,349200.0,8.4993,8.5143,8.4917,8.5068,349200.0
2010-05-18 11:40:00,11.28,11.29,11.22,11.23,854800.0,8.5068,8.5143,8.4615,8.4691,854800.0
2010-05-18 11:50:00,11.22,11.28,11.22,11.26,723400.0,8.4615,8.5068,8.4615,8.4917,723400.0
2010-05-18 12:00:00,11.26,11.3,11.22,11.29,580200.0,8.4917,8.5219,8.4615,8.5143,580200.0
2010-05-18 12:10:00,11.29,11.31,11.28,11.28,357200.0,8.5143,8.5294,8.5068,8.5068,357200.0
2010-05-18 12:20:00,11.27,11.3,11.25,11.3,635400.0,8.4993,8.5219,8.4842,8.5219,635400.0
2010-05-18 12:30:00,11.29,11.31,11.29,11.3,175200.0,8.5143,8.5294,8.5143,8.5219,175200.0
2010-05-18 12:40:00,11.3,11.34,11.3,11.34,164400.0,8.5219,8.552,8.5219,8.552,164400.0
2010-05-18 12:50:00,11.34,11.37,11.33,11.37,954400.0,8.552,8.5747,8.5445,8.5747,954400.0
2010-05-18 13:00:00,11.36,11.36,11.3,11.33,674400.0,8.5671,8.5671,8.5219,8.5445,674400.0
2010-05-18 13:10:00,11.33,11.34,11.31,11.33,358400.0,8.5445,8.552,8.5294,8.5445,358400.0
2010-05-18 13:20:00,11.33,11.35,11.33,11.34,165200.0,8.5445,8.5596,8.5445,8.552,165200.0
2010-05-18 13:30:00,11.34,11.35,11.3,11.3,979000.0,8.552,8.5596,8.5219,8.5219,979000.0
2010-05-18 13:40:00,11.31,11.34,11.29,11.33,298600.0,8.5294,8.552,8.5143,8.5445,298600.0
2010-05-18 13:50:00,11.33,11.34,11.31,11.31,249400.0,8.5445,8.552,8.5294,8.5294,249400.0
2010-05-18 14:00:00,11.31,11.31,11.29,11.3,511200.0,8.5294,8.5294,8.5143,8.5219,511200.0
2010-05-18 14:10:00,11.3,11.33,11.3,11.31,380400.0,8.5219,8.5445,8.5219,8.5294,380400.0
2010-05-18 14:20:00,11.31,11.31,11.29,11.31,332600.0,8.5294,8.5294,8.5143,8.5294,332600.0
2010-05-18 14:30:00,11.3,11.31,11.26,11.26,420000.0,8.5219,8.5294,8.4917,8.4917,420000.0
2010-05-18 14:40:00,11.27,11.28,11.26,11.26,337000.0,8.4993,8.5068,8.4917,8.4917,337000.0
2010-05-18 14:50:00,11.26,11.26,11.24,11.25,377400.0,8.4917,8.4917,8.4766,8.4842,377400.0
2010-05-18 15:00:00,11.25,11.25,11.22,11.22,656400.0,8.4842,8.4842,8.4615,8.4615,656400.0
2010-05-18 15:10:00,11.22,11.24,11.22,11.24,408000.0,8.4615,8.4766,8.4615,8.4766,408000.0
2010-05-18 15:20:00,11.24,11.24,11.21,11.22,472400.0,8.4766,8.4766,8.454,8.4615,472400.0
2010-05-18 15:30:00,11.22,11.22,11.19,11.2,420800.0,8.4615,8.4615,8.4389,8.4465,420800.0
2010-05-18 15:40:00,11.2,11.22,11.19,11.21,589600.0,8.4465,8.4615,8.4389,8.454,589600.0
2010-05-18 15:50:00,11.2,11.22,11.2,11.2,846200.0,8.4465,8.4615,8.4465,8.4465,846200.0
2010-05-19 09:30:00,11.16,11.19,11.13,11.18,456000.0,8.4163,8.4389,8.3937,8.4314,456000.0
2010-05-19 09:40:00,11.18,11.26,11.16,11.26,432800.0,8.4314,8.4917,8.4163,8.4917,432800.0
2010-05-19 09:50:00,11.26,11.29,11.22,11.29,628800.0,8.4917,8.5143,8.4615,8.5143,628800.0
2010-05-19 10:00:00,11.29,11.3,11.24,11.26,386000.0,8.5143,8.5219,8.4766,8.4917,386000.0
2010-05-19 10:10:00,11.25,11.3,11.22,11.23,381200.0,8.4842,8.5219,8.4615,8.4691,381200.0
2010-05-19 10:20:00,11.22,11.24,11.17,11.22,632800.0,8.4615,8.4766,8.4238,8.4615,632800.0
2010-05-19 10:30:00,11.22,11.24,11.18,11.19,252600.0,8.4615,8.4766,8.4314,8.4389,252600.0
2010-05-19 10:40:00,11.19,11.22,11.17,11.17,173000.0,8.4389,8.4615,8.4238,8.4238,173000.0
2010-05-19 10:50:00,11.17,11.2,11.17,11.18,236200.0,8.4238,8.4465,8.4238,8.4314,236200.0
2010-05-19 11:00:00,11.18,11.19,11.16,11.16,248600.0,8.4314,8.4389,8.4163,8.4163,248600.0
2010-05-19 11:10:00,11.17,11.17,11.13,11.15,220800.0,8.4238,8.4238,8.3937,8.4088,220800.0
2010-05-19 11:20:00,11.15,11.19,11.14,11.18,318800.0,8.4088,8.4389,8.4012,8.4314,318800.0
2010-05-19 11:30:00,11.18,11.19,11.15,11.17,185400.0,8.4314,8.4389,8.4088,8.4238,185400.0
2010-05-19 11:40:00,11.17,11.21,11.15,11.18,752800.0,8.4238,8.454,8.4088,8.4314,752800.0
2010-05-19 11:50:00,11.18,11.27,11.18,11.26,785400.0,8.4314,8.4993,8.4314,8.4917,785400.0
2010-05-19 12:00:00,11.25,11.25,11.21,11.21,165200.0,8.4842,8.4842,8.454,8.454,165200.0
2010-05-19 12:10:00,11.21,11.22,11.19,11.19,147600.0,8.454,8.4615,8.4389,8.4389,147600.0
2010-05-19 12:20:00,11.2,11.21,11.18,11.2,161400.0,8.4465,8.454,8.4314,8.4465,161400.0
2010-05-19 12:30:00,11.2,11.22,11.17,11.21,310200.0,8.4465,8.4615,8.4238,8.454,310200.0
2010-05-19 12:40:00,11.22,11.22,11.19,11.19,80600.0,8.4615,8.4615,8.4389,8.4389,80600.0
2010-05-19 12:50:00,11.19,11.24,11.19,11.24,99600.0,8.4389,8.4766,8.4389,8.4766,99600.0
2010-05-19 13:00:00,11.24,11.26,11.22,11.25,255000.0,8.4766,8.4917,8.4615,8.4842,255000.0
2010-05-19 13:10:00,11.26,11.26,11.24,11.24,200600.0,8.4917,8.4917,8.4766,8.4766,200600.0
2010-05-19 13:20:00,11.25,11.29,11.24,11.28,318400.0,8.4842,8.5143,8.4766,8.5068,318400.0
2010-05-19 13:30:00,11.28,11.28,11.25,11.27,321600.0,8.5068,8.5068,8.4842,8.4993,321600.0
2010-05-19 13:40:00,11.28,11.33,11.27,11.33,346200.0,8.5068,8.5445,8.4993,8.5445,346200.0
2010-05-19 13:50:00,11.33,11.33,11.29,11.3,188800.0,8.5445,8.5445,8.5143,8.5219,188800.0
2010-05-19 14:00:00,11.3,11.33,11.29,11.31,331400.0,8.5219,8.5445,8.5143,8.5294,331400.0
2010-05-19 14:10:00,11.31,11.31,11.27,11.28,128600.0,8.5294,8.5294,8.4993,8.5068,128600.0
2010-05-19 14:20:00,11.27,11.28,11.26,11.28,239200.0,8.4993,8.5068,8.4917,8.5068,239200.0
2010-05-19 14:30:00,11.28,11.29,11.24,11.27,749800.0,8.5068,8.5143,8.4766,8.4993,749800.0
2010-05-19 14:40:00,11.26,11.31,11.26,11.31,399400.0,8.4917,8.5294,8.4917,8.5294,399400.0
2010-05-19 14:50:00,11.31,11.33,11.28,11.28,344200.0,8.5294,8.5445,8.5068,8.5068,344200.0
2010-05-19 15:00:00,11.29,11.29,11.22,11.22,318400.0,8.5143,8.5143,8.4615,8.4615,318400.0
2010-05-19 15:10:00,11.22,11.24,11.22,11.24,461000.0,8.4615,8.4766,8.4615,8.4766,461000.0
2010-05-19 15:20:00,11.24,11.26,11.22,11.26,511800.0,8.4766,8.4917,8.4615,8.4917,511800.0
2010-05-19 15:30:00,11.26,11.28,11.24,11.28,522400.0,8.4917,8.5068,8.4766,8.5068,522400.0
2010-05-19 15:40:00,11.28,11.29,11.24,11.26,732400.0,8.5068,8.5143,8.4766,8.4917,732400.0
2010-05-19 15:50:00,11.25,11.26,11.23,11.23,1041200.0,8.4842,8.4917,8.4691,8.4691,1041200.0
2010-05-20 09:30:00,11.08,11.13,11.0,11.09,473600.0,8.356,8.3937,8.2956,8.3635,473600.0
2010-05-20 09:40:00,11.09,11.1,10.96,10.97,1381000.0,8.3635,8.371,8.2655,8.273,1381000.0
2010-05-20 09:50:00,10.97,11.03,10.97,11.02,451000.0,8.273,8.3183,8.273,8.3107,451000.0
2010-05-20 10:00:00,11.02,11.03,10.97,10.99,875400.0,8.3107,8.3183,8.273,8.2881,875400.0
2010-05-20 10:10:00,10.98,11.0,10.95,10.97,663400.0,8.2805,8.2956,8.2579,8.273,663400.0
2010-05-20 10:20:00,10.97,10.97,10.9,10.95,400200.0,8.273,8.273,8.2202,8.2579,400200.0
2010-05-20 10:30:00,10.96,10.98,10.91,10.92,291600.0,8.2655,8.2805,8.2278,8.2353,291600.0
2010-05-20 10:40:00,10.91,10.93,10.88,10.9,321800.0,8.2278,8.2428,8.2051,8.2202,321800.0
2010-05-20 10:50:00,10.9,10.95,10.9,10.9,237600.0,8.2202,8.2579,8.2202,8.2202,237600.0
2010-05-20 11:00:00,10.9,10.95,10.9,10.93,279400.0,8.2202,8.2579,8.2202,8.2428,279400.0
2010-05-20 11:10:00,10.93,10.94,10.88,10.9,246600.0,8.2428,8.2504,8.2051,8.2202,246600.0
2010-05-20 11:20:00,10.9,10.94,10.88,10.93,404000.0,8.2202,8.2504,8.2051,8.2428,404000.0
2010-05-20 11:30:00,10.93,10.96,10.91,10.92,425600.0,8.2428,8.2655,8.2278,8.2353,425600.0
2010-05-20 11:40:00,10.92,10.93,10.88,10.9,453600.0,8.2353,8.2428,8.2051,8.2202,453600.0
2010-05-20 11:50:00,10.89,10.9,10.86,10.87,420000.0,8.2127,8.2202,8.1901,8.1976,420000.0
2010-05-20 12:00:00,10.87,10.9,10.86,10.9,189400.0,8.1976,8.2202,8.1901,8.2202,189400.0
2010-05-20 12:10:00,10.9,10.9,10.85,10.86,178600.0,8.2202,8.2202,8.1825,8.1901,178600.0
2010-05-20 12:20:00,10.85,10.87,10.84,10.85,322600.0,8.1825,8.1976,8.175,8.1825,322600.0
2010-05-20 12:30:00,10.85,10.87,10.83,10.86,249800.0,8.1825,8.1976,8.1674,8.1901,249800.0
2010-05-20 12:40:00,10.86,10.86,10.84,10.85,123400.0,8.1901,8.1901,8.175,8.1825,123400.0
2010-05-20 12:50:00,10.84,10.85,10.79,10.8,459000.0,8.175,8.1825,8.1373,8.1448,459000.0
2010-05-20 13:00:00,10.8,10.84,10.79,10.84,255600.0,8.1448,8.175,8.1373,8.175,255600.0
2010-05-20 13:10:00,10.84,10.85,10.81,10.83,244800.0,8.175,8.1825,8.1523,8.1674,244800.0
2010-05-20 13:20:00,10.83,10.87,10.81,10.86,283600.0,8.1674,8.1976,8.1523,8.1901,283600.0
2010-05-20 13:30:00,10.86,10.9,10.86,10.88,258800.0,8.1901,8.2202,8.1901,8.2051,258800.0
2010-05-20 13:40:00,10.88,10.93,10.88,10.9,437200.0,8.2051,8.2428,8.2051,8.2202,437200.0
2010-05-20 13:50:00,10.9,10.91,10.86,10.87,288000.0,8.2202,8.2278,8.1901,8.1976,288000.0
2010-05-20 14:00:00,10.87,10.88,10.8,10.82,294400.0,8.1976,8.2051,8.1448,8.1599,294400.0
2010-05-20 14:10:00,10.83,10.87,10.83,10.87,247400.0,8.1674,8.1976,8.1674,8.1976,247400.0
2010-05-20 14:20:00,10.87,10.9,10.85,10.87,338200.0,8.1976,8.2202,8.1825,8.1976,338200.0
2010-05-20 14:30:00,10.87,10.9,10.85,10.9,283000.0,8.1976,8.2202,8.1825,8.2202,283000.0
2010-05-20 14:40:00,10.9,10.92,10.88,10.88,507200.0,8.2202,8.2353,8.2051,8.2051,507200.0
2010-05-20 14:50:00,10.88,10.92,10.88,10.88,1067400.0,8.2051,8.2353,8.2051,8.2051,1067400.0
2010-05-20 15:00:00,10.88,10.9,10.84,10.87,519000.0,8.2051,8.2202,8.175,8.1976,519000.0
2010-05-20 15:10:00,10.87,10.87,10.84,10.86,319400.0,8.1976,8.1976,8.175,8.1901,319400.0
2010-05-20 15:20:00,10.86,10.89,10.85,10.88,311000.0,8.1901,8.2127,8.1825,8.2051,311000.0
2010-05-20 15:30:00,10.88,10.9,10.87,10.87,576000.0,8.2051,8.2202,8.1976,8.1976,576000.0
2010-05-20 15:40:00,10.88,10.88,10.81,10.84,776800.0,8.2051,8.2051,8.1523,8.175,776800.0
2010-05-20 15:50:00,10.84,10.85,10.76,10.76,1416600.0,8.175,8.1825,8.1146,8.1146,1416600.0
2010-05-21 09:30:00,10.68,10.71,10.49,10.69,2484200.0,8.0543,8.0769,7.911,8.0618,2484200.0
2010-05-21 09:40:00,10.69,10.76,10.66,10.72,979400.0,8.0618,8.1146,8.0392,8.0845,979400.0
2010-05-21 09:50:00,10.71,10.74,10.65,10.72,720600.0,8.0769,8.0996,8.0317,8.0845,720600.0
2010-05-21 10:00:00,10.72,10.76,10.68,10.7,576000.0,8.0845,8.1146,8.0543,8.0694,576000.0
2010-05-21 10:10:00,10.7,10.71,10.63,10.63,692600.0,8.0694,8.0769,8.0166,8.0166,692600.0
2010-05-21 10:20:00,10.63,10.67,10.62,10.64,687200.0,8.0166,8.0468,8.0091,8.0241,687200.0
2010-05-21 10:30:00,10.64,10.65,10.6,10.61,703800.0,8.0241,8.0317,7.994,8.0015,703800.0
2010-05-21 10:40:00,10.61,10.61,10.55,10.56,665200.0,8.0015,8.0015,7.9563,7.9638,665200.0
2010-05-21 10:50:00,10.56,10.61,10.54,10.61,615800.0,7.9638,8.0015,7.9487,8.0015,615800.0
2010-05-21 11:00:00,10.61,10.63,10.6,10.6,373600.0,8.0015,8.0166,7.994,7.994,373600.0
2010-05-21 11:10:00,10.6,10.62,10.59,10.62,426200.0,7.994,8.0091,7.9864,8.0091,426200.0
2010-05-21 11:20:00,10.62,10.63,10.59,10.6,448400.0,8.0091,8.0166,7.9864,7.994,448400.0
2010-05-21 11:30:00,10.6,10.63,10.58,10.63,352600.0,7.994,8.0166,7.9789,8.0166,352600.0
2010-05-21 11:40:00,10.64,10.71,10.63,10.71,695400.0,8.0241,8.0769,8.0166,8.0769,695400.0
2010-05-21 11:50:00,10.71,10.74,10.7,10.74,936200.0,8.0769,8.0996,8.0694,8.0996,936200.0
2010-05-21 12:00:00,10.74,10.74,10.7,10.7,559400.0,8.0996,8.0996,8.0694,8.0694,559400.0
2010-05-21 12:10:00,10.7,10.7,10.68,10.69,229800.0,8.0694,8.0694,8.0543,8.0618,229800.0
2010-05-21 12:20:00,10.69,10.69,10.65,10.65,314000.0,8.0618,8.0618,8.0317,8.0317,314000.0
2010-05-21 12:30:00,10.66,10.66,10.62,10.65,711000.0,8.0392,8.0392,8.0091,8.0317,711000.0
2010-05-21 12:40:00,10.65,10.65,10.62,10.62,184600.0,8.0317,8.0317,8.0091,8.0091,184600.0
2010-05-21 12:50:00,10.62,10.65,10.62,10.63,275600.0,8.0091,8.0317,8.0091,8.0166,275600.0
2010-05-21 13:00:00,10.63,10.63,10.61,10.62,332000.0,8.0166,8.0166,8.0015,8.0091,332000.0
2010-05-21 13:10:00,10.62,10.63,10.61,10.62,539600.0,8.0091,8.0166,8.0015,8.0091,539600.0
2010-05-21 13:20:00,10.62,10.63,10.59,10.59,274600.0,8.0091,8.0166,7.9864,7.9864,274600.0
2010-05-21 13:30:00,10.6,10.62,10.59,10.6,293600.0,7.994,8.0091,7.9864,7.994,293600.0
2010-05-21 13:40:00,10.6,10.62,10.6,10.62,134800.0,7.994,8.0091,7.994,8.0091,134800.0
2010-05-21 13:50:00,10.62,10.63,10.61,10.62,131600.0,8.0091,8.0166,8.0015,8.0091,131600.0
2010-05-21 14:00:00,10.62,10.63,10.6,10.61,271600.0,8.0091,8.0166,7.994,8.0015,271600.0
2010-05-21 14:10:00,10.61,10.62,10.61,10.62,458400.0,8.0015,8.0091,8.0015,8.0091,458400.0
2010-05-21 14:20:00,10.62,10.63,10.6,10.62,239200.0,8.0091,8.0166,7.994,8.0091,239200.0
2010-05-21 14:30:00,10.62,10.63,10.61,10.62,246000.0,8.0091,8.0166,8.0015,8.0091,246000.0
2010-05-21 14:40:00,10.62,10.62,10.56,10.58,424600.0,8.0091,8.0091,7.9638,7.9789,424600.0
2010-05-21 14:50:00,10.58,10.59,10.56,10.57,955200.0,7.9789,7.9864,7.9638,7.9713,955200.0
2010-05-21 15:00:00,10.57,10.59,10.56,10.56,488800.0,7.9713,7.9864,7.9638,7.9638,488800.0
2010-05-21 15:10:00,10.56,10.56,10.52,10.52,531000.0,7.9638,7.9638,7.9336,7.9336,531000.0
2010-05-21 15:20:00,10.52,10.56,10.52,10.56,469800.0,7.9336,7.9638,7.9336,7.9638,469800.0
2010-05-21 15:30:00,10.56,10.59,10.54,10.56,1010000.0,7.9638,7.9864,7.9487,7.9638,1010000.0
2010-05-21 15:40:00,10.56,10.62,10.55,10.59,1675000.0,7.9638,8.0091,7.9563,7.9864,1675000.0
2010-05-21 15:50:00,10.59,10.63,10.59,10.63,2615600.0,7.9864,8.0166,7.9864,8.0166,2615600.0
2010-05-24 09:30:00,10.59,10.6,10.49,10.51,522800.0,7.9864,7.994,7.911,7.9261,522800.0
2010-05-24 09:40:00,10.51,10.52,10.46,10.47,534400.0,7.9261,7.9336,7.8884,7.8959,534400.0
2010-05-24 09:50:00,10.47,10.47,10.41,10.46,821600.0,7.8959,7.8959,7.8507,7.8884,821600.0
2010-05-24 10:00:00,10.46,10.51,10.46,10.51,401600.0,7.8884,7.9261,7.8884,7.9261,401600.0
2010-05-24 10:10:00,10.51,10.52,10.49,10.5,310200.0,7.9261,7.9336,7.911,7.9186,310200.0
2010-05-24 10:20:00,10.5,10.51,10.46,10.49,274800.0,7.9186,7.9261,7.8884,7.911,274800.0
2010-05-24 10:30:00,10.49,10.51,10.49,10.5,351600.0,7.911,7.9261,7.911,7.9186,351600.0
2010-05-24 10:40:00,10.5,10.51,10.47,10.48,367000.0,7.9186,7.9261,7.8959,7.9035,367000.0
2010-05-24 10:50:00,10.48,10.48,10.45,10.45,336000.0,7.9035,7.9035,7.8809,7.8809,336000.0
2010-05-24 11:00:00,10.45,10.47,10.44,10.47,324000.0,7.8809,7.8959,7.8733,7.8959,324000.0
2010-05-24 11:10:00,10.47,10.49,10.47,10.48,236400.0,7.8959,7.911,7.8959,7.9035,236400.0
2010-05-24 11:20:00,10.48,10.49,10.44,10.45,364600.0,7.9035,7.911,7.8733,7.8809,364600.0
2010-05-24 11:30:00,10.45,10.46,10.45,10.46,333200.0,7.8809,7.8884,7.8809,7.8884,333200.0
2010-05-24 11:40:00,10.46,10.46,10.44,10.45,786000.0,7.8884,7.8884,7.8733,7.8809,786000.0
2010-05-24 11:50:00,10.45,10.45,10.42,10.42,511400.0,7.8809,7.8809,7.8582,7.8582,511400.0
2010-05-24 12:00:00,10.42,10.43,10.4,10.42,1474000.0,7.8582,7.8658,7.8431,7.8582,1474000.0
2010-05-24 12:10:00,10.42,10.43,10.41,10.43,1184200.0,7.8582,7.8658,7.8507,7.8658,1184200.0
2010-05-24 12:20:00,10.43,10.44,10.42,10.43,292200.0,7.8658,7.8733,7.8582,7.8658,292200.0
2010-05-24 12:30:00,10.43,10.43,10.4,10.42,358000.0,7.8658,7.8658,7.8431,7.8582,358000.0
2010-05-24 12:40:00,10.42,10.43,10.42,10.42,334800.0,7.8582,7.8658,7.8582,7.8582,334800.0
2010-05-24 12:50:00,10.43,10.43,10.42,10.43,525000.0,7.8658,7.8658,7.8582,7.8658,525000.0
2010-05-24 13:00:00,10.43,10.43,10.42,10.42,343000.0,7.8658,7.8658,7.8582,7.8582,343000.0
2010-05-24 13:10:00,10.43,10.43,10.41,10.41,330600.0,7.8658,7.8658,7.8507,7.8507,330600.0
2010-05-24 13:20:00,10.41,10.42,10.4,10.4,608400.0,7.8507,7.8582,7.8431,7.8431,608400.0
2010-05-24 13:30:00,10.4,10.41,10.38,10.41,453200.0,7.8431,7.8507,7.8281,7.8507,453200.0
2010-05-24 13:40:00,10.4,10.41,10.39,10.4,389400.0,7.8431,7.8507,7.8356,7.8431,389400.0
2010-05-24 13:50:00,10.4,10.41,10.4,10.41,1150400.0,7.8431,7.8507,7.8431,7.8507,1150400.0
2010-05-24 14:00:00,10.41,10.42,10.4,10.4,1269200.0,7.8507,7.8582,7.8431,7.8431,1269200.0
2010-05-24 14:10:00,10.4,10.41,10.38,10.38,496200.0,7.8431,7.8507,7.8281,7.8281,496200.0
2010-05-24 14:20:00,10.38,10.39,10.36,10.38,643000.0,7.8281,7.8356,7.813,7.8281,643000.0
2010-05-24 14:30:00,10.38,10.4,10.38,10.4,634600.0,7.8281,7.8431,7.8281,7.8431,634600.0
2010-05-24 14:40:00,10.4,10.4,10.38,10.39,552000.0,7.8431,7.8431,7.8281,7.8356,552000.0
2010-05-24 14:50:00,10.39,10.4,10.38,10.4,438000.0,7.8356,7.8431,7.8281,7.8431,438000.0
2010-05-24 15:00:00,10.4,10.4,10.38,10.38,691200.0,7.8431,7.8431,7.8281,7.8281,691200.0
2010-05-24 15:10:00,10.38,10.38,10.37,10.37,415600.0,7.8281,7.8281,7.8205,7.8205,415600.0
2010-05-24 15:20:00,10.37,10.38,10.37,10.38,523000.0,7.8205,7.8281,7.8205,7.8281,523000.0
2010-05-24 15:30:00,10.38,10.4,10.38,10.39,812400.0,7.8281,7.8431,7.8281,7.8356,812400.0
2010-05-24 15:40:00,10.38,10.39,10.36,10.36,1289600.0,7.8281,7.8356,7.813,7.813,1289600.0
2010-05-24 15:50:00,10.37,10.37,10.34,10.34,1336800.0,7.8205,7.8205,7.7979,7.7979,1336800.0
2010-05-25 09:30:00,10.15,10.22,10.07,10.09,1550600.0,7.6546,7.7074,7.5943,7.6094,1550600.0
2010-05-25 09:40:00,10.09,10.13,10.08,10.1,909800.0,7.6094,7.6395,7.6018,7.6169,909800.0
2010-05-25 09:50:00,10.1,10.12,10.06,10.06,903600.0,7.6169,7.632,7.5867,7.5867,903600.0
2010-05-25 10:00:00,10.07,10.13,10.06,10.06,805400.0,7.5943,7.6395,7.5867,7.5867,805400.0
2010-05-25 10:10:00,10.07,10.08,10.03,10.06,1101200.0,7.5943,7.6018,7.5641,7.5867,1101200.0
2010-05-25 10:20:00,10.06,10.08,10.04,10.07,984000.0,7.5867,7.6018,7.5716,7.5943,984000.0
2010-05-25 10:30:00,10.07,10.11,10.06,10.1,1022400.0,7.5943,7.6244,7.5867,7.6169,1022400.0
2010-05-25 10:40:00,10.1,10.13,10.1,10.11,650000.0,7.6169,7.6395,7.6169,7.6244,650000.0
2010-05-25 10:50:00,10.11,10.15,10.1,10.13,897000.0,7.6244,7.6546,7.6169,7.6395,897000.0
2010-05-25 11:00:00,10.13,10.16,10.13,10.15,646200.0,7.6395,7.6621,7.6395,7.6546,646200.0
2010-05-25 11:10:00,10.15,10.15,10.13,10.13,773600.0,7.6546,7.6546,7.6395,7.6395,773600.0
2010-05-25 11:20:00,10.13,10.15,10.13,10.15,308200.0,7.6395,7.6546,7.6395,7.6546,308200.0
2010-05-25 11:30:00,10.15,10.15,10.12,10.13,318600.0,7.6546,7.6546,7.632,7.6395,318600.0
2010-05-25 11:40:00,10.13,10.15,10.11,10.13,402600.0,7.6395,7.6546,7.6244,7.6395,402600.0
2010-05-25 11:50:00,10.13,10.13,10.1,10.11,848800.0,7.6395,7.6395,7.6169,7.6244,848800.0
2010-05-25 12:00:00,10.11,10.12,10.1,10.11,293600.0,7.6244,7.632,7.6169,7.6244,293600.0
2010-05-25 12:10:00,10.11,10.13,10.09,10.1,467200.0,7.6244,7.6395,7.6094,7.6169,467200.0
2010-05-25 12:20:00,10.11,10.14,10.1,10.13,1462800.0,7.6244,7.6471,7.6169,7.6395,1462800.0
2010-05-25 12:30:00,10.13,10.15,10.13,10.15,854400.0,7.6395,7.6546,7.6395,7.6546,854400.0
2010-05-25 12:40:00,10.15,10.15,10.13,10.15,339400.0,7.6546,7.6546,7.6395,7.6546,339400.0
2010-05-25 12:50:00,10.15,10.15,10.13,10.15,380400.0,7.6546,7.6546,7.6395,7.6546,380400.0
2010-05-25 13:00:00,10.15,10.15,10.13,10.13,358400.0,7.6546,7.6546,7.6395,7.6395,358400.0
2010-05-25 13:10:00,10.13,10.13,10.13,10.13,115800.0,7.6395,7.6395,7.6395,7.6395,115800.0
2010-05-25 13:20:00,10.13,10.15,10.13,10.15,223400.0,7.6395,7.6546,7.6395,7.6546,223400.0
2010-05-25 13:30:00,10.15,10.15,10.14,10.14,216200.0,7.6546,7.6546,7.6471,7.6471,216200.0
2010-05-25 13:40:00,10.14,10.15,10.14,10.15,172800.0,7.6471,7.6546,7.6471,7.6546,172800.0
2010-05-25 13:50:00,10.15,10.15,10.1,10.1,1039200.0,7.6546,7.6546,7.6169,7.6169,1039200.0
2010-05-25 14:00:00,10.1,10.12,10.09,10.11,595800.0,7.6169,7.632,7.6094,7.6244,595800.0
2010-05-25 14:10:00,10.11,10.12,10.09,10.1,349400.0,7.6244,7.632,7.6094,7.6169,349400.0
2010-05-25 14:20:00,10.1,10.11,10.08,10.11,442600.0,7.6169,7.6244,7.6018,7.6244,442600.0
2010-05-25 14:30:00,10.11,10.12,10.1,10.11,610400.0,7.6244,7.632,7.6169,7.6244,610400.0
2010-05-25 14:40:00,10.1,10.14,10.1,10.13,403600.0,7.6169,7.6471,7.6169,7.6395,403600.0
2010-05-25 14:50:00,10.13,10.14,10.11,10.12,458400.0,7.6395,7.6471,7.6244,7.632,458400.0
2010-05-25 15:00:00,10.12,10.12,10.1,10.1,1307000.0,7.632,7.632,7.6169,7.6169,1307000.0
2010-05-25 15:10:00,10.11,10.11,10.06,10.08,1454000.0,7.6244,7.6244,7.5867,7.6018,1454000.0
2010-05-25 15:20:00,10.08,10.11,10.07,10.09,924800.0,7.6018,7.6244,7.5943,7.6094,924800.0
2010-05-25 15:30:00,10.09,10.12,10.07,10.08,1972800.0,7.6094,7.632,7.5943,7.6018,1972800.0
2010-05-25 15:40:00,10.08,10.09,10.06,10.08,2061800.0,7.6018,7.6094,7.5867,7.6018,2061800.0
2010-05-25 15:50:00,10.08,10.1,10.06,10.09,3175800.0,7.6018,7.6169,7.5867,7.6094,3175800.0
2010-05-26 09:30:00,10.2,10.23,10.16,10.22,1512200.0,7.6923,7.7149,7.6621,7.7074,1512200.0
2010-05-26 09:40:00,10.22,10.22,10.13,10.14,1281800.0,7.7074,7.7074,7.6395,7.6471,1281800.0
2010-05-26 09:50:00,10.14,10.15,10.11,10.12,1219800.0,7.6471,7.6546,7.6244,7.632,1219800.0
2010-05-26 10:00:00,10.12,10.13,10.08,10.11,1075400.0,7.632,7.6395,7.6018,7.6244,1075400.0
2010-05-26 10:10:00,10.1,10.12,10.08,10.12,1669000.0,7.6169,7.632,7.6018,7.632,1669000.0
2010-05-26 10:20:00,10.12,10.13,10.08,10.1,907400.0,7.632,7.6395,7.6018,7.6169,907400.0
2010-05-26 10:30:00,10.1,10.1,10.08,10.09,750200.0,7.6169,7.6169,7.6018,7.6094,750200.0
2010-05-26 10:40:00,10.09,10.1,10.06,10.06,1666000.0,7.6094,7.6169,7.5867,7.5867,1666000.0
2010-05-26 10:50:00,10.07,10.08,9.99,10.0,2210600.0,7.5943,7.6018,7.5339,7.5415,2210600.0
2010-05-26 11:00:00,10.0,10.03,9.94,10.01,2729600.0,7.5415,7.5641,7.4962,7.549,2729600.0
2010-05-26 11:10:00,10.01,10.04,9.99,10.02,629000.0,7.549,7.5716,7.5339,7.5566,629000.0
2010-05-26 11:20:00,10.02,10.02,9.98,9.99,532600.0,7.5566,7.5566,7.5264,7.5339,532600.0
2010-05-26 11:30:00,9.99,10.02,9.99,9.99,1959400.0,7.5339,7.5566,7.5339,7.5339,1959400.0
2010-05-26 11:40:00,9.99,10.02,9.97,10.0,1049800.0,7.5339,7.5566,7.5189,7.5415,1049800.0
2010-05-26 11:50:00,10.0,10.01,9.98,9.99,1040600.0,7.5415,7.549,7.5264,7.5339,1040600.0
2010-05-26 12:00:00,9.99,10.01,9.99,10.01,532000.0,7.5339,7.549,7.5339,7.549,532000.0
2010-05-26 12:10:00,10.01,10.02,9.99,10.02,2488600.0,7.549,7.5566,7.5339,7.5566,2488600.0
2010-05-26 12:20:00,10.02,10.04,9.99,9.99,894600.0,7.5566,7.5716,7.5339,7.5339,894600.0
2010-05-26 12:30:00,10.0,10.01,9.99,9.99,623800.0,7.5415,7.549,7.5339,7.5339,623800.0
2010-05-26 12:40:00,9.99,10.01,9.97,9.99,1030200.0,7.5339,7.549,7.5189,7.5339,1030200.0
2010-05-26 12:50:00,9.99,10.01,9.99,10.0,883200.0,7.5339,7.549,7.5339,7.5415,883200.0
2010-05-26 13:00:00,10.0,10.03,10.0,10.02,636200.0,7.5415,7.5641,7.5415,7.5566,636200.0
2010-05-26 13:10:00,10.02,10.03,10.0,10.0,376800.0,7.5566,7.5641,7.5415,7.5415,376800.0
2010-05-26 13:20:00,10.0,10.02,9.99,10.0,435200.0,7.5415,7.5566,7.5339,7.5415,435200.0
2010-05-26 13:30:00,10.0,10.01,9.99,10.01,583400.0,7.5415,7.549,7.5339,7.549,583400.0
2010-05-26 13:40:00,10.01,10.01,10.0,10.01,478200.0,7.549,7.549,7.5415,7.549,478200.0
2010-05-26 13:50:00,10.01,10.01,10.0,10.0,504600.0,7.549,7.549,7.5415,7.5415,504600.0
2010-05-26 14:00:00,10.01,10.01,9.99,9.99,474000.0,7.549,7.549,7.5339,7.5339,474000.0
2010-05-26 14:10:00,10.0,10.01,9.99,9.99,491200.0,7.5415,7.549,7.5339,7.5339,491200.0
2010-05-26 14:20:00,9.99,10.01,9.97,10.0,931600.0,7.5339,7.549,7.5189,7.5415,931600.0
2010-05-26 14:30:00,10.0,10.01,9.96,9.96,492800.0,7.5415,7.549,7.5113,7.5113,492800.0
2010-05-26 14:40:00,9.96,9.97,9.94,9.96,885200.0,7.5113,7.5189,7.4962,7.5113,885200.0
2010-05-26 14:50:00,9.96,9.96,9.94,9.95,416400.0,7.5113,7.5113,7.4962,7.5038,416400.0
2010-05-26 15:00:00,9.95,9.98,9.94,9.96,1063000.0,7.5038,7.5264,7.4962,7.5113,1063000.0
2010-05-26 15:10:00,9.97,9.97,9.96,9.97,453800.0,7.5189,7.5189,7.5113,7.5189,453800.0
2010-05-26 15:20:00,9.97,9.99,9.91,9.93,721200.0,7.5189,7.5339,7.4736,7.4887,721200.0
2010-05-26 15:30:00,9.93,9.94,9.88,9.93,819400.0,7.4887,7.4962,7.451,7.4887,819400.0
2010-05-26 15:40:00,9.93,9.95,9.91,9.91,689000.0,7.4887,7.5038,7.4736,7.4736,689000.0
2010-05-26 15:50:00,9.92,9.93,9.9,9.91,1865400.0,7.4812,7.4887,7.4661,7.4736,1865400.0
2010-05-27 09:30:00,10.08,10.08,9.98,10.0,1456800.0,7.6018,7.6018,7.5264,7.5415,1456800.0
2010-05-27 09:40:00,10.0,10.01,9.95,9.96,1231200.0,7.5415,7.549,7.5038,7.5113,1231200.0
2010-05-27 09:50:00,9.95,9.96,9.93,9.95,1016600.0,7.5038,7.5113,7.4887,7.5038,1016600.0
2010-05-27 10:00:00,9.95,9.99,9.94,9.98,669000.0,7.5038,7.5339,7.4962,7.5264,669000.0
2010-05-27 10:10:00,9.97,10.02,9.97,10.01,2167600.0,7.5189,7.5566,7.5189,7.549,2167600.0
2010-05-27 10:20:00,10.01,10.05,10.0,10.02,897800.0,7.549,7.5792,7.5415,7.5566,897800.0
2010-05-27 10:30:00,10.02,10.03,9.99,10.01,1111600.0,7.5566,7.5641,7.5339,7.549,1111600.0
2010-05-27 10:40:00,10.0,10.02,9.99,10.02,1158600.0,7.5415,7.5566,7.5339,7.5566,1158600.0
2010-05-27 10:50:00,10.01,10.03,9.99,9.99,1469400.0,7.549,7.5641,7.5339,7.5339,1469400.0
2010-05-27 11:00:00,10.0,10.0,9.99,10.0,836200.0,7.5415,7.5415,7.5339,7.5415,836200.0
2010-05-27 11:10:00,10.0,10.0,9.94,9.94,813200.0,7.5415,7.5415,7.4962,7.4962,813200.0
2010-05-27 11:20:00,9.95,9.97,9.94,9.97,1338600.0,7.5038,7.5189,7.4962,7.5189,1338600.0
2010-05-27 11:30:00,9.97,9.97,9.93,9.93,505200.0,7.5189,7.5189,7.4887,7.4887,505200.0
2010-05-27 11:40:00,9.93,9.93,9.92,9.93,526800.0,7.4887,7.4887,7.4812,7.4887,526800.0
2010-05-27 11:50:00,9.92,9.95,9.92,9.92,409000.0,7.4812,7.5038,7.4812,7.4812,409000.0
2010-05-27 12:00:00,9.92,9.93,9.91,9.93,367600.0,7.4812,7.4887,7.4736,7.4887,367600.0
2010-05-27 12:10:00,9.93,9.96,9.93,9.95,592800.0,7.4887,7.5113,7.4887,7.5038,592800.0
2010-05-27 12:20:00,9.95,9.95,9.91,9.92,535600.0,7.5038,7.5038,7.4736,7.4812,535600.0
2010-05-27 12:30:00,9.92,9.92,9.88,9.88,759600.0,7.4812,7.4812,7.451,7.451,759600.0
2010-05-27 12:40:00,9.88,9.88,9.85,9.88,658800.0,7.451,7.451,7.4284,7.451,658800.0
2010-05-27 12:50:00,9.88,9.91,9.88,9.9,219800.0,7.451,7.4736,7.451,7.4661,219800.0
2010-05-27 13:00:00,9.91,9.91,9.88,9.88,453600.0,7.4736,7.4736,7.451,7.451,453600.0
2010-05-27 13:10:00,9.88,9.9,9.88,9.9,223400.0,7.451,7.4661,7.451,7.4661,223400.0
2010-05-27 13:20:00,9.89,9.95,9.89,9.94,564800.0,7.4585,7.5038,7.4585,7.4962,564800.0
2010-05-27 13:30:00,9.94,9.95,9.93,9.95,736000.0,7.4962,7.5038,7.4887,7.5038,736000.0
2010-05-27 13:40:00,9.95,9.95,9.92,9.93,269400.0,7.5038,7.5038,7.4812,7.4887,269400.0
2010-05-27 13:50:00,9.94,9.95,9.93,9.93,386000.0,7.4962,7.5038,7.4887,7.4887,386000.0
2010-05-27 14:00:00,9.93,9.95,9.93,9.95,297200.0,7.4887,7.5038,7.4887,7.5038,297200.0
2010-05-27 14:10:00,9.95,9.95,9.94,9.94,1071800.0,7.5038,7.5038,7.4962,7.4962,1071800.0
2010-05-27 14:20:00,9.94,9.94,9.91,9.91,384000.0,7.4962,7.4962,7.4736,7.4736,384000.0
2010-05-27 14:30:00,9.92,9.93,9.9,9.93,539200.0,7.4812,7.4887,7.4661,7.4887,539200.0
2010-05-27 14:40:00,9.93,9.94,9.92,9.93,380400.0,7.4887,7.4962,7.4812,7.4887,380400.0
2010-05-27 14:50:00,9.92,9.93,9.92,9.92,452400.0,7.4812,7.4887,7.4812,7.4812,452400.0
2010-05-27 15:00:00,9.92,9.93,9.92,9.92,676400.0,7.4812,7.4887,7.4812,7.4812,676400.0
2010-05-27 15:10:00,9.92,9.93,9.91,9.92,608800.0,7.4812,7.4887,7.4736,7.4812,608800.0
2010-05-27 15:20:00,9.92,9.93,9.89,9.9,616400.0,7.4812,7.4887,7.4585,7.4661,616400.0
2010-05-27 15:30:00,9.9,9.92,9.88,9.89,1746200.0,7.4661,7.4812,7.451,7.4585,1746200.0
2010-05-27 15:40:00,9.89,9.9,9.89,9.9,984000.0,7.4585,7.4661,7.4585,7.4661,984000.0
2010-05-27 15:50:00,9.9,9.93,9.9,9.93,2149800.0,7.4661,7.4887,7.4661,7.4887,2149800.0
2010-05-28 09:30:00,9.96,10.04,9.93,10.02,842600.0,7.5113,7.5716,7.4887,7.5566,842600.0
2010-05-28 09:40:00,10.02,10.07,10.0,10.06,1265000.0,7.5566,7.5943,7.5415,7.5867,1265000.0
2010-05-28 09:50:00,10.06,10.1,10.03,10.09,802000.0,7.5867,7.6169,7.5641,7.6094,802000.0
2010-05-28 10:00:00,10.09,10.15,10.08,10.13,1249600.0,7.6094,7.6546,7.6018,7.6395,1249600.0
2010-05-28 10:10:00,10.13,10.14,10.09,10.1,584000.0,7.6395,7.6471,7.6094,7.6169,584000.0
2010-05-28 10:20:00,10.1,10.17,10.08,10.15,1162400.0,7.6169,7.6697,7.6018,7.6546,1162400.0
2010-05-28 10:30:00,10.16,10.23,10.15,10.17,1852400.0,7.6621,7.7149,7.6546,7.6697,1852400.0
2010-05-28 10:40:00,10.17,10.18,10.14,10.15,855400.0,7.6697,7.6772,7.6471,7.6546,855400.0
2010-05-28 10:50:00,10.15,10.19,10.15,10.19,585600.0,7.6546,7.6848,7.6546,7.6848,585600.0
2010-05-28 11:00:00,10.19,10.19,10.14,10.15,718800.0,7.6848,7.6848,7.6471,7.6546,718800.0
2010-05-28 11:10:00,10.15,10.16,10.11,10.13,433200.0,7.6546,7.6621,7.6244,7.6395,433200.0
2010-05-28 11:20:00,10.13,10.13,10.11,10.13,178000.0,7.6395,7.6395,7.6244,7.6395,178000.0
2010-05-28 11:30:00,10.12,10.17,10.12,10.17,392400.0,7.632,7.6697,7.632,7.6697,392400.0
2010-05-28 11:40:00,10.17,10.18,10.14,10.15,294800.0,7.6697,7.6772,7.6471,7.6546,294800.0
2010-05-28 11:50:00,10.15,10.15,10.13,10.15,138800.0,7.6546,7.6546,7.6395,7.6546,138800.0
2010-05-28 12:00:00,10.15,10.19,10.15,10.19,413600.0,7.6546,7.6848,7.6546,7.6848,413600.0
2010-05-28 12:10:00,10.19,10.21,10.18,10.2,489200.0,7.6848,7.6999,7.6772,7.6923,489200.0
2010-05-28 12:20:00,10.2,10.2,10.15,10.15,245600.0,7.6923,7.6923,7.6546,7.6546,245600.0
2010-05-28 12:30:00,10.15,10.16,10.07,10.08,1222800.0,7.6546,7.6621,7.5943,7.6018,1222800.0
2010-05-28 12:40:00,10.08,10.13,10.05,10.08,580000.0,7.6018,7.6395,7.5792,7.6018,580000.0
2010-05-28 12:50:00,10.08,10.11,10.06,10.09,280800.0,7.6018,7.6244,7.5867,7.6094,280800.0
2010-05-28 13:00:00,10.09,10.1,10.06,10.07,185000.0,7.6094,7.6169,7.5867,7.5943,185000.0
2010-05-28 13:10:00,10.07,10.1,10.06,10.09,379200.0,7.5943,7.6169,7.5867,7.6094,379200.0
2010-05-28 13:20:00,10.09,10.1,10.08,10.09,237600.0,7.6094,7.6169,7.6018,7.6094,237600.0
2010-05-28 13:30:00,10.09,10.1,10.08,10.08,123000.0,7.6094,7.6169,7.6018,7.6018,123000.0
2010-05-28 13:40:00,10.08,10.09,10.05,10.06,218600.0,7.6018,7.6094,7.5792,7.5867,218600.0
2010-05-28 13:50:00,10.06,10.06,10.04,10.05,278400.0,7.5867,7.5867,7.5716,7.5792,278400.0
2010-05-28 14:00:00,10.04,10.06,10.0,10.02,703400.0,7.5716,7.5867,7.5415,7.5566,703400.0
2010-05-28 14:10:00,10.02,10.03,10.02,10.02,714400.0,7.5566,7.5641,7.5566,7.5566,714400.0
2010-05-28 14:20:00,10.02,10.06,10.02,10.06,684000.0,7.5566,7.5867,7.5566,7.5867,684000.0
2010-05-28 14:30:00,10.06,10.06,10.03,10.04,469200.0,7.5867,7.5867,7.5641,7.5716,469200.0
2010-05-28 14:40:00,10.05,10.09,10.04,10.08,526800.0,7.5792,7.6094,7.5716,7.6018,526800.0
2010-05-28 14:50:00,10.08,10.1,10.08,10.09,439200.0,7.6018,7.6169,7.6018,7.6094,439200.0
2010-05-28 15:00:00,10.09,10.09,10.08,10.09,215000.0,7.6094,7.6094,7.6018,7.6094,215000.0
2010-05-28 15:10:00,10.09,10.12,10.09,10.12,487000.0,7.6094,7.632,7.6094,7.632,487000.0
2010-05-28 15:20:00,10.12,10.15,10.12,10.15,819800.0,7.632,7.6546,7.632,7.6546,819800.0
2010-05-28 15:30:00,10.15,10.15,10.12,10.13,777200.0,7.6546,7.6546,7.632,7.6395,777200.0
2010-05-28 15:40:00,10.13,10.14,10.08,10.1,1436400.0,7.6395,7.6471,7.6018,7.6169,1436400.0
2010-05-28 15:50:00,10.1,10.11,10.06,10.06,2556200.0,7.6169,7.6244,7.5867,7.5867,2556200.0
2010-06-01 09:30:00,10.02,10.03,9.89,9.99,811600.0,7.5566,7.5641,7.4585,7.5339,811600.0
2010-06-01 09:40:00,9.99,10.06,9.99,10.05,531400.0,7.5339,7.5867,7.5339,7.5792,531400.0
2010-06-01 09:50:00,10.05,10.08,10.03,10.08,556800.0,7.5792,7.6018,7.5641,7.6018,556800.0
2010-06-01 10:00:00,10.08,10.11,10.06,10.07,822200.0,7.6018,7.6244,7.5867,7.5943,822200.0
2010-06-01 10:10:00,10.08,10.09,10.07,10.08,222800.0,7.6018,7.6094,7.5943,7.6018,222800.0
2010-06-01 10:20:00,10.09,10.11,10.08,10.1,484600.0,7.6094,7.6244,7.6018,7.6169,484600.0
2010-06-01 10:30:00,10.11,10.15,10.1,10.14,595800.0,7.6244,7.6546,7.6169,7.6471,595800.0
2010-06-01 10:40:00,10.14,10.14,10.09,10.11,462400.0,7.6471,7.6471,7.6094,7.6244,462400.0
2010-06-01 10:50:00,10.11,10.11,10.09,10.1,452600.0,7.6244,7.6244,7.6094,7.6169,452600.0
2010-06-01 11:00:00,10.1,10.11,10.08,10.09,487200.0,7.6169,7.6244,7.6018,7.6094,487200.0
2010-06-01 11:10:00,10.08,10.1,10.08,10.09,153400.0,7.6018,7.6169,7.6018,7.6094,153400.0
2010-06-01 11:20:00,10.1,10.12,10.09,10.11,111600.0,7.6169,7.632,7.6094,7.6244,111600.0
2010-06-01 11:30:00,10.11,10.12,10.11,10.12,131600.0,7.6244,7.632,7.6244,7.632,131600.0
2010-06-01 11:40:00,10.12,10.12,10.07,10.08,387400.0,7.632,7.632,7.5943,7.6018,387400.0
2010-06-01 11:50:00,10.08,10.08,10.06,10.06,186200.0,7.6018,7.6018,7.5867,7.5867,186200.0
2010-06-01 12:00:00,10.06,10.06,10.05,10.05,775200.0,7.5867,7.5867,7.5792,7.5792,775200.0
2010-06-01 12:10:00,10.05,10.09,10.05,10.09,252800.0,7.5792,7.6094,7.5792,7.6094,252800.0
2010-06-01 12:20:00,10.09,10.11,10.08,10.11,156400.0,7.6094,7.6244,7.6018,7.6244,156400.0
2010-06-01 12:30:00,10.11,10.11,10.09,10.09,342800.0,7.6244,7.6244,7.6094,7.6094,342800.0
2010-06-01 12:40:00,10.09,10.1,10.09,10.09,123800.0,7.6094,7.6169,7.6094,7.6094,123800.0
2010-06-01 12:50:00,10.09,10.09,10.06,10.06,84200.0,7.6094,7.6094,7.5867,7.5867,84200.0
2010-06-01 13:00:00,10.06,10.06,10.06,10.06,101800.0,7.5867,7.5867,7.5867,7.5867,101800.0
2010-06-01 13:10:00,10.06,10.08,10.06,10.08,285000.0,7.5867,7.6018,7.5867,7.6018,285000.0
2010-06-01 13:20:00,10.08,10.09,10.07,10.08,207800.0,7.6018,7.6094,7.5943,7.6018,207800.0
2010-06-01 13:30:00,10.08,10.1,10.08,10.09,138400.0,7.6018,7.6169,7.6018,7.6094,138400.0
2010-06-01 13:40:00,10.09,10.12,10.09,10.12,209400.0,7.6094,7.632,7.6094,7.632,209400.0
2010-06-01 13:50:00,10.12,10.13,10.1,10.12,398800.0,7.632,7.6395,7.6169,7.632,398800.0
2010-06-01 14:00:00,10.12,10.12,10.05,10.06,708800.0,7.632,7.632,7.5792,7.5867,708800.0
2010-06-01 14:10:00,10.06,10.08,10.05,10.06,158000.0,7.5867,7.6018,7.5792,7.5867,158000.0
2010-06-01 14:20:00,10.06,10.08,10.06,10.08,150200.0,7.5867,7.6018,7.5867,7.6018,150200.0
2010-06-01 14:30:00,10.08,10.1,10.08,10.09,170200.0,7.6018,7.6169,7.6018,7.6094,170200.0
2010-06-01 14:40:00,10.09,10.1,10.08,10.09,144600.0,7.6094,7.6169,7.6018,7.6094,144600.0
2010-06-01 14:50:00,10.09,10.09,10.07,10.08,364600.0,7.6094,7.6094,7.5943,7.6018,364600.0
2010-06-01 15:00:00,10.08,10.08,10.06,10.06,304200.0,7.6018,7.6018,7.5867,7.5867,304200.0
2010-06-01 15:10:00,10.06,10.08,10.05,10.05,419000.0,7.5867,7.6018,7.5792,7.5792,419000.0
2010-06-01 15:20:00,10.05,10.06,10.03,10.04,366800.0,7.5792,7.5867,7.5641,7.5716,366800.0
2010-06-01 15:30:00,10.04,10.05,10.03,10.04,258400.0,7.5716,7.5792,7.5641,7.5716,258400.0
2010-06-01 15:40:00,10.04,10.04,9.97,9.98,673800.0,7.5716,7.5716,7.5189,7.5264,673800.0
2010-06-01 15:50:00,9.98,9.99,9.94,9.94,1579400.0,7.5264,7.5339,7.4962,7.4962,1579400.0
2010-06-02 09:30:00,10.02,10.07,9.99,10.06,688400.0,7.5566,7.5943,7.5339,7.5867,688400.0
2010-06-02 09:40:00,10.06,10.13,10.06,10.13,1157800.0,7.5867,7.6395,7.5867,7.6395,1157800.0
2010-06-02 09:50:00,10.13,10.13,10.05,10.06,679800.0,7.6395,7.6395,7.5792,7.5867,679800.0
2010-06-02 10:00:00,10.06,10.09,10.03,10.05,430000.0,7.5867,7.6094,7.5641,7.5792,430000.0
2010-06-02 10:10:00,10.05,10.07,10.05,10.06,251600.0,7.5792,7.5943,7.5792,7.5867,251600.0
2010-06-02 10:20:00,10.06,10.07,10.04,10.04,216800.0,7.5867,7.5943,7.5716,7.5716,216800.0
2010-06-02 10:30:00,10.04,10.05,10.03,10.04,310200.0,7.5716,7.5792,7.5641,7.5716,310200.0
2010-06-02 10:40:00,10.04,10.04,10.01,10.02,253000.0,7.5716,7.5716,7.549,7.5566,253000.0
2010-06-02 10:50:00,10.02,10.05,10.02,10.05,126800.0,7.5566,7.5792,7.5566,7.5792,126800.0
2010-06-02 11:00:00,10.05,10.07,10.04,10.07,133200.0,7.5792,7.5943,7.5716,7.5943,133200.0
2010-06-02 11:10:00,10.06,10.07,10.04,10.04,172400.0,7.5867,7.5943,7.5716,7.5716,172400.0
2010-06-02 11:20:00,10.04,10.05,10.03,10.03,148200.0,7.5716,7.5792,7.5641,7.5641,148200.0
2010-06-02 11:30:00,10.03,10.04,10.02,10.02,150400.0,7.5641,7.5716,7.5566,7.5566,150400.0
2010-06-02 11:40:00,10.02,10.04,10.0,10.01,314400.0,7.5566,7.5716,7.5415,7.549,314400.0
2010-06-02 11:50:00,10.01,10.03,10.01,10.02,249600.0,7.549,7.5641,7.549,7.5566,249600.0
2010-06-02 12:00:00,10.02,10.03,10.02,10.02,133000.0,7.5566,7.5641,7.5566,7.5566,133000.0
2010-06-02 12:10:00,10.02,10.02,9.99,9.99,197000.0,7.5566,7.5566,7.5339,7.5339,197000.0
2010-06-02 12:20:00,10.0,10.0,9.99,9.99,241200.0,7.5415,7.5415,7.5339,7.5339,241200.0
2010-06-02 12:30:00,9.99,10.0,9.99,10.0,81600.0,7.5339,7.5415,7.5339,7.5415,81600.0
2010-06-02 12:40:00,9.99,10.0,9.99,10.0,117400.0,7.5339,7.5415,7.5339,7.5415,117400.0
2010-06-02 12:50:00,10.0,10.01,9.99,10.0,301400.0,7.5415,7.549,7.5339,7.5415,301400.0
2010-06-02 13:00:00,10.0,10.01,9.99,9.99,108200.0,7.5415,7.549,7.5339,7.5339,108200.0
2010-06-02 13:10:00,9.99,10.0,9.98,9.99,738600.0,7.5339,7.5415,7.5264,7.5339,738600.0
2010-06-02 13:20:00,9.99,9.99,9.97,9.99,312000.0,7.5339,7.5339,7.5189,7.5339,312000.0
2010-06-02 13:30:00,9.99,9.99,9.98,9.98,168600.0,7.5339,7.5339,7.5264,7.5264,168600.0
2010-06-02 13:40:00,9.98,9.99,9.95,9.96,389800.0,7.5264,7.5339,7.5038,7.5113,389800.0
2010-06-02 13:50:00,9.96,9.96,9.95,9.96,348800.0,7.5113,7.5113,7.5038,7.5113,348800.0
2010-06-02 14:00:00,9.96,9.97,9.95,9.97,326000.0,7.5113,7.5189,7.5038,7.5189,326000.0
2010-06-02 14:10:00,9.97,9.97,9.97,9.97,222800.0,7.5189,7.5189,7.5189,7.5189,222800.0
2010-06-02 14:20:00,9.97,9.97,9.96,9.97,169400.0,7.5189,7.5189,7.5113,7.5189,169400.0
2010-06-02 14:30:00,9.97,9.98,9.97,9.97,180600.0,7.5189,7.5264,7.5189,7.5189,180600.0
2010-06-02 14:40:00,9.97,9.99,9.97,9.99,424800.0,7.5189,7.5339,7.5189,7.5339,424800.0
2010-06-02 14:50:00,9.98,10.0,9.97,9.99,358800.0,7.5264,7.5415,7.5189,7.5339,358800.0
2010-06-02 15:00:00,9.98,10.01,9.98,10.01,326200.0,7.5264,7.549,7.5264,7.549,326200.0
2010-06-02 15:10:00,10.01,10.01,9.99,10.0,254000.0,7.549,7.549,7.5339,7.5415,254000.0
2010-06-02 15:20:00,9.99,10.0,9.98,10.0,463400.0,7.5339,7.5415,7.5264,7.5415,463400.0
2010-06-02 15:30:00,10.0,10.01,9.98,9.99,543600.0,7.5415,7.549,7.5264,7.5339,543600.0
2010-06-02 15:40:00,9.99,10.0,9.99,9.99,367200.0,7.5339,7.5415,7.5339,7.5339,367200.0
2010-06-02 15:50:00,9.99,10.03,9.99,10.03,940600.0,7.5339,7.5641,7.5339,7.5641,940600.0
2010-06-03 09:30:00,10.06,10.12,10.01,10.11,615800.0,7.5867,7.632,7.549,7.6244,615800.0
2010-06-03 09:40:00,10.11,10.11,10.06,10.1,280800.0,7.6244,7.6244,7.5867,7.6169,280800.0
2010-06-03 09:50:00,10.1,10.13,10.09,10.12,346000.0,7.6169,7.6395,7.6094,7.632,346000.0
2010-06-03 10:00:00,10.12,10.13,10.06,10.08,709800.0,7.632,7.6395,7.5867,7.6018,709800.0
2010-06-03 10:10:00,10.08,10.1,10.05,10.05,244000.0,7.6018,7.6169,7.5792,7.5792,244000.0
2010-06-03 10:20:00,10.05,10.08,10.05,10.06,425400.0,7.5792,7.6018,7.5792,7.5867,425400.0
2010-06-03 10:30:00,10.06,10.06,10.02,10.03,368200.0,7.5867,7.5867,7.5566,7.5641,368200.0
2010-06-03 10:40:00,10.03,10.03,9.99,10.0,691000.0,7.5641,7.5641,7.5339,7.5415,691000.0
2010-06-03 10:50:00,10.0,10.03,10.0,10.02,275000.0,7.5415,7.5641,7.5415,7.5566,275000.0
2010-06-03 11:00:00,10.02,10.02,10.0,10.01,245200.0,7.5566,7.5566,7.5415,7.549,245200.0
2010-06-03 11:10:00,10.01,10.01,10.01,10.01,83000.0,7.549,7.549,7.549,7.549,83000.0
2010-06-03 11:20:00,10.01,10.01,9.95,9.96,594000.0,7.549,7.549,7.5038,7.5113,594000.0
2010-06-03 11:30:00,9.96,9.97,9.95,9.96,403200.0,7.5113,7.5189,7.5038,7.5113,403200.0
2010-06-03 11:40:00,9.97,9.97,9.95,9.96,537400.0,7.5189,7.5189,7.5038,7.5113,537400.0
2010-06-03 11:50:00,9.96,9.97,9.96,9.96,63800.0,7.5113,7.5189,7.5113,7.5113,63800.0
2010-06-03 12:00:00,9.96,9.97,9.95,9.96,359200.0,7.5113,7.5189,7.5038,7.5113,359200.0
2010-06-03 12:10:00,9.96,9.96,9.94,9.96,737800.0,7.5113,7.5113,7.4962,7.5113,737800.0
2010-06-03 12:20:00,9.96,9.96,9.9,9.9,601600.0,7.5113,7.5113,7.4661,7.4661,601600.0
2010-06-03 12:30:00,9.9,9.94,9.9,9.93,308800.0,7.4661,7.4962,7.4661,7.4887,308800.0
2010-06-03 12:40:00,9.93,9.94,9.91,9.92,208600.0,7.4887,7.4962,7.4736,7.4812,208600.0
2010-06-03 12:50:00,9.91,9.93,9.91,9.92,217000.0,7.4736,7.4887,7.4736,7.4812,217000.0
2010-06-03 13:00:00,9.92,9.94,9.92,9.94,271000.0,7.4812,7.4962,7.4812,7.4962,271000.0
2010-06-03 13:10:00,9.94,9.94,9.9,9.9,512600.0,7.4962,7.4962,7.4661,7.4661,512600.0
2010-06-03 13:20:00,9.9,9.9,9.9,9.9,138600.0,7.4661,7.4661,7.4661,7.4661,138600.0
2010-06-03 13:30:00,9.9,9.93,9.9,9.93,305200.0,7.4661,7.4887,7.4661,7.4887,305200.0
2010-06-03 13:40:00,9.93,9.94,9.92,9.94,209000.0,7.4887,7.4962,7.4812,7.4962,209000.0
2010-06-03 13:50:00,9.93,9.94,9.92,9.93,331400.0,7.4887,7.4962,7.4812,7.4887,331400.0
2010-06-03 14:00:00,9.93,9.96,9.93,9.95,813000.0,7.4887,7.5113,7.4887,7.5038,813000.0
2010-06-03 14:10:00,9.95,9.98,9.95,9.97,144400.0,7.5038,7.5264,7.5038,7.5189,144400.0
2010-06-03 14:20:00,9.97,9.97,9.96,9.96,168600.0,7.5189,7.5189,7.5113,7.5113,168600.0
2010-06-03 14:30:00,9.96,10.01,9.95,10.01,338800.0,7.5113,7.549,7.5038,7.549,338800.0
2010-06-03 14:40:00,10.01,10.01,10.0,10.01,132600.0,7.549,7.549,7.5415,7.549,132600.0
2010-06-03 14:50:00,10.0,10.01,9.99,9.99,169000.0,7.5415,7.549,7.5339,7.5339,169000.0
2010-06-03 15:00:00,9.99,10.01,9.98,9.99,330800.0,7.5339,7.549,7.5264,7.5339,330800.0
2010-06-03 15:10:00,9.98,9.99,9.97,9.97,221000.0,7.5264,7.5339,7.5189,7.5189,221000.0
2010-06-03 15:20:00,9.97,10.01,9.97,10.01,173600.0,7.5189,7.549,7.5189,7.549,173600.0
2010-06-03 15:30:00,10.01,10.01,9.99,10.0,331800.0,7.549,7.549,7.5339,7.5415,331800.0
2010-06-03 15:40:00,10.01,10.01,9.99,10.0,250800.0,7.549,7.549,7.5339,7.5415,250800.0
2010-06-03 15:50:00,9.99,10.0,9.98,9.99,634200.0,7.5339,7.5415,7.5264,7.5339,634200.0
2010-06-04 09:30:00,9.88,9.94,9.82,9.92,528400.0,7.451,7.4962,7.4057,7.4812,528400.0
2010-06-04 09:40:00,9.92,9.92,9.9,9.91,541400.0,7.4812,7.4812,7.4661,7.4736,541400.0
2010-06-04 09:50:00,9.91,9.91,9.88,9.88,495800.0,7.4736,7.4736,7.451,7.451,495800.0
2010-06-04 10:00:00,9.88,9.9,9.88,9.88,367800.0,7.451,7.4661,7.451,7.451,367800.0
2010-06-04 10:10:00,9.88,9.92,9.88,9.9,291800.0,7.451,7.4812,7.451,7.4661,291800.0
2010-06-04 10:20:00,9.9,9.9,9.87,9.88,249200.0,7.4661,7.4661,7.4434,7.451,249200.0
2010-06-04 10:30:00,9.88,9.91,9.87,9.89,386800.0,7.451,7.4736,7.4434,7.4585,386800.0
2010-06-04 10:40:00,9.88,9.89,9.87,9.88,238800.0,7.451,7.4585,7.4434,7.451,238800.0
2010-06-04 10:50:00,9.88,9.88,9.87,9.88,208200.0,7.451,7.451,7.4434,7.451,208200.0
2010-06-04 11:00:00,9.88,9.88,9.88,9.88,93800.0,7.451,7.451,7.451,7.451,93800.0
2010-06-04 11:10:00,9.88,9.88,9.87,9.88,191600.0,7.451,7.451,7.4434,7.451,191600.0
2010-06-04 11:20:00,9.88,9.88,9.85,9.85,361200.0,7.451,7.451,7.4284,7.4284,361200.0
2010-06-04 11:30:00,9.85,9.85,9.83,9.83,303800.0,7.4284,7.4284,7.4133,7.4133,303800.0
2010-06-04 11:40:00,9.83,9.84,9.83,9.83,340400.0,7.4133,7.4208,7.4133,7.4133,340400.0
2010-06-04 11:50:00,9.83,9.83,9.8,9.81,577400.0,7.4133,7.4133,7.3907,7.3982,577400.0
2010-06-04 12:00:00,9.8,9.8,9.77,9.79,365600.0,7.3907,7.3907,7.368,7.3831,365600.0
2010-06-04 12:10:00,9.79,9.83,9.79,9.82,123800.0,7.3831,7.4133,7.3831,7.4057,123800.0
2010-06-04 12:20:00,9.82,9.82,9.81,9.81,92000.0,7.4057,7.4057,7.3982,7.3982,92000.0
2010-06-04 12:30:00,9.81,9.81,9.77,9.79,337600.0,7.3982,7.3982,7.368,7.3831,337600.0
2010-06-04 12:40:00,9.79,9.79,9.77,9.79,108000.0,7.3831,7.3831,7.368,7.3831,108000.0
2010-06-04 12:50:00,9.8,9.82,9.79,9.81,143400.0,7.3907,7.4057,7.3831,7.3982,143400.0
2010-06-04 13:00:00,9.81,9.83,9.8,9.8,295000.0,7.3982,7.4133,7.3907,7.3907,295000.0
2010-06-04 13:10:00,9.8,9.81,9.78,9.78,187200.0,7.3907,7.3982,7.3756,7.3756,187200.0
2010-06-04 13:20:00,9.78,9.79,9.75,9.76,467400.0,7.3756,7.3831,7.3529,7.3605,467400.0
2010-06-04 13:30:00,9.77,9.78,9.76,9.77,153800.0,7.368,7.3756,7.3605,7.368,153800.0
2010-06-04 13:40:00,9.77,9.79,9.77,9.79,102600.0,7.368,7.3831,7.368,7.3831,102600.0
2010-06-04 13:50:00,9.79,9.79,9.76,9.78,392800.0,7.3831,7.3831,7.3605,7.3756,392800.0
2010-06-04 14:00:00,9.78,9.8,9.78,9.78,268400.0,7.3756,7.3907,7.3756,7.3756,268400.0
2010-06-04 14:10:00,9.77,9.81,9.77,9.8,358600.0,7.368,7.3982,7.368,7.3907,358600.0
2010-06-04 14:20:00,9.8,9.81,9.79,9.8,292600.0,7.3907,7.3982,7.3831,7.3907,292600.0
2010-06-04 14:30:00,9.8,9.81,9.78,9.79,151400.0,7.3907,7.3982,7.3756,7.3831,151400.0
2010-06-04 14:40:00,9.79,9.79,9.74,9.74,560800.0,7.3831,7.3831,7.3454,7.3454,560800.0
2010-06-04 14:50:00,9.74,9.74,9.71,9.74,297600.0,7.3454,7.3454,7.3228,7.3454,297600.0
2010-06-04 15:00:00,9.73,9.74,9.72,9.72,394200.0,7.3379,7.3454,7.3303,7.3303,394200.0
2010-06-04 15:10:00,9.72,9.72,9.71,9.72,322800.0,7.3303,7.3303,7.3228,7.3303,322800.0
2010-06-04 15:20:00,9.72,9.72,9.67,9.67,790200.0,7.3303,7.3303,7.2926,7.2926,790200.0
2010-06-04 15:30:00,9.68,9.7,9.67,9.69,861800.0,7.3002,7.3152,7.2926,7.3077,861800.0
2010-06-04 15:40:00,9.69,9.7,9.64,9.65,2125000.0,7.3077,7.3152,7.27,7.2775,2125000.0
2010-06-04 15:50:00,9.66,9.67,9.63,9.67,1736600.0,7.2851,7.2926,7.2624,7.2926,1736600.0
2010-06-07 09:30:00,9.65,9.69,9.63,9.63,225000.0,7.2775,7.3077,7.2624,7.2624,225000.0
2010-06-07 09:40:00,9.63,9.65,9.63,9.65,161400.0,7.2624,7.2775,7.2624,7.2775,161400.0
2010-06-07 09:50:00,9.65,9.65,9.63,9.65,297400.0,7.2775,7.2775,7.2624,7.2775,297400.0
2010-06-07 10:00:00,9.65,9.69,9.64,9.68,198600.0,7.2775,7.3077,7.27,7.3002,198600.0
2010-06-07 10:10:00,9.67,9.7,9.67,9.7,395000.0,7.2926,7.3152,7.2926,7.3152,395000.0
2010-06-07 10:20:00,9.7,9.72,9.7,9.71,256800.0,7.3152,7.3303,7.3152,7.3228,256800.0
2010-06-07 10:30:00,9.7,9.71,9.68,9.68,221600.0,7.3152,7.3228,7.3002,7.3002,221600.0
2010-06-07 10:40:00,9.69,9.71,9.68,9.69,210200.0,7.3077,7.3228,7.3002,7.3077,210200.0
2010-06-07 10:50:00,9.69,9.69,9.63,9.65,562200.0,7.3077,7.3077,7.2624,7.2775,562200.0
2010-06-07 11:00:00,9.65,9.67,9.65,9.66,227800.0,7.2775,7.2926,7.2775,7.2851,227800.0
2010-06-07 11:10:00,9.66,9.66,9.63,9.63,161800.0,7.2851,7.2851,7.2624,7.2624,161800.0
2010-06-07 11:20:00,9.63,9.67,9.63,9.67,223000.0,7.2624,7.2926,7.2624,7.2926,223000.0
2010-06-07 11:30:00,9.67,9.7,9.67,9.69,213600.0,7.2926,7.3152,7.2926,7.3077,213600.0
2010-06-07 11:40:00,9.7,9.71,9.68,9.68,219800.0,7.3152,7.3228,7.3002,7.3002,219800.0
2010-06-07 11:50:00,9.68,9.7,9.68,9.7,171400.0,7.3002,7.3152,7.3002,7.3152,171400.0
2010-06-07 12:00:00,9.7,9.72,9.68,9.71,188200.0,7.3152,7.3303,7.3002,7.3228,188200.0
2010-06-07 12:10:00,9.72,9.72,9.69,9.69,67000.0,7.3303,7.3303,7.3077,7.3077,67000.0
2010-06-07 12:20:00,9.69,9.7,9.68,9.68,121400.0,7.3077,7.3152,7.3002,7.3002,121400.0
2010-06-07 12:30:00,9.68,9.69,9.67,9.68,516400.0,7.3002,7.3077,7.2926,7.3002,516400.0
2010-06-07 12:40:00,9.68,9.7,9.66,9.67,160400.0,7.3002,7.3152,7.2851,7.2926,160400.0
2010-06-07 12:50:00,9.67,9.69,9.67,9.69,140400.0,7.2926,7.3077,7.2926,7.3077,140400.0
2010-06-07 13:00:00,9.68,9.69,9.67,9.69,126400.0,7.3002,7.3077,7.2926,7.3077,126400.0
2010-06-07 13:10:00,9.69,9.71,9.68,9.71,121800.0,7.3077,7.3228,7.3002,7.3228,121800.0
2010-06-07 13:20:00,9.71,9.71,9.7,9.7,79800.0,7.3228,7.3228,7.3152,7.3152,79800.0
2010-06-07 13:30:00,9.71,9.71,9.7,9.7,121000.0,7.3228,7.3228,7.3152,7.3152,121000.0
2010-06-07 13:40:00,9.7,9.72,9.69,9.7,360000.0,7.3152,7.3303,7.3077,7.3152,360000.0
2010-06-07 13:50:00,9.7,9.7,9.68,9.69,126200.0,7.3152,7.3152,7.3002,7.3077,126200.0
2010-06-07 14:00:00,9.69,9.71,9.69,9.71,115200.0,7.3077,7.3228,7.3077,7.3228,115200.0
2010-06-07 14:10:00,9.7,9.71,9.69,9.7,286200.0,7.3152,7.3228,7.3077,7.3152,286200.0
2010-06-07 14:20:00,9.7,9.71,9.68,9.7,182600.0,7.3152,7.3228,7.3002,7.3152,182600.0
2010-06-07 14:30:00,9.7,9.7,9.67,9.68,145600.0,7.3152,7.3152,7.2926,7.3002,145600.0
2010-06-07 14:40:00,9.68,9.68,9.65,9.65,216200.0,7.3002,7.3002,7.2775,7.2775,216200.0
2010-06-07 14:50:00,9.66,9.67,9.65,9.65,187800.0,7.2851,7.2926,7.2775,7.2775,187800.0
2010-06-07 15:00:00,9.65,9.68,9.65,9.68,376400.0,7.2775,7.3002,7.2775,7.3002,376400.0
2010-06-07 15:10:00,9.68,9.68,9.64,9.65,242800.0,7.3002,7.3002,7.27,7.2775,242800.0
2010-06-07 15:20:00,9.65,9.65,9.61,9.61,277000.0,7.2775,7.2775,7.2474,7.2474,277000.0
2010-06-07 15:30:00,9.61,9.63,9.61,9.62,298200.0,7.2474,7.2624,7.2474,7.2549,298200.0
2010-06-07 15:40:00,9.62,9.62,9.59,9.6,269200.0,7.2549,7.2549,7.2323,7.2398,269200.0
2010-06-07 15:50:00,9.59,9.62,9.58,9.58,1005800.0,7.2323,7.2549,7.2247,7.2247,1005800.0
2010-06-08 09:30:00,9.61,9.66,9.56,9.59,441800.0,7.2474,7.2851,7.2097,7.2323,441800.0
2010-06-08 09:40:00,9.59,9.6,9.56,9.59,332800.0,7.2323,7.2398,7.2097,7.2323,332800.0
2010-06-08 09:50:00,9.59,9.59,9.54,9.55,257600.0,7.2323,7.2323,7.1946,7.2021,257600.0
2010-06-08 10:00:00,9.55,9.61,9.55,9.61,318800.0,7.2021,7.2474,7.2021,7.2474,318800.0
2010-06-08 10:10:00,9.61,9.62,9.58,9.6,850800.0,7.2474,7.2549,7.2247,7.2398,850800.0
2010-06-08 10:20:00,9.6,9.61,9.59,9.61,430000.0,7.2398,7.2474,7.2323,7.2474,430000.0
2010-06-08 10:30:00,9.61,9.62,9.59,9.6,478400.0,7.2474,7.2549,7.2323,7.2398,478400.0
2010-06-08 10:40:00,9.6,9.6,9.58,9.6,851600.0,7.2398,7.2398,7.2247,7.2398,851600.0
2010-06-08 10:50:00,9.59,9.63,9.59,9.63,608000.0,7.2323,7.2624,7.2323,7.2624,608000.0
2010-06-08 11:00:00,9.63,9.65,9.63,9.65,739800.0,7.2624,7.2775,7.2624,7.2775,739800.0
2010-06-08 11:10:00,9.65,9.67,9.63,9.66,792400.0,7.2775,7.2926,7.2624,7.2851,792400.0
2010-06-08 11:20:00,9.65,9.7,9.65,9.67,724400.0,7.2775,7.3152,7.2775,7.2926,724400.0
2010-06-08 11:30:00,9.67,9.69,9.65,9.67,626000.0,7.2926,7.3077,7.2775,7.2926,626000.0
2010-06-08 11:40:00,9.68,9.71,9.67,9.71,1121000.0,7.3002,7.3228,7.2926,7.3228,1121000.0
2010-06-08 11:50:00,9.71,9.72,9.69,9.71,1030000.0,7.3228,7.3303,7.3077,7.3228,1030000.0
2010-06-08 12:00:00,9.71,9.72,9.68,9.69,539400.0,7.3228,7.3303,7.3002,7.3077,539400.0
2010-06-08 12:10:00,9.69,9.7,9.68,9.69,293000.0,7.3077,7.3152,7.3002,7.3077,293000.0
2010-06-08 12:20:00,9.68,9.7,9.68,9.7,136000.0,7.3002,7.3152,7.3002,7.3152,136000.0
2010-06-08 12:30:00,9.7,9.7,9.68,9.69,139600.0,7.3152,7.3152,7.3002,7.3077,139600.0
2010-06-08 12:40:00,9.69,9.71,9.69,9.71,555600.0,7.3077,7.3228,7.3077,7.3228,555600.0
2010-06-08 12:50:00,9.71,9.74,9.7,9.74,248400.0,7.3228,7.3454,7.3152,7.3454,248400.0
2010-06-08 13:00:00,9.74,9.75,9.72,9.72,396800.0,7.3454,7.3529,7.3303,7.3303,396800.0
2010-06-08 13:10:00,9.72,9.72,9.69,9.71,429800.0,7.3303,7.3303,7.3077,7.3228,429800.0
2010-06-08 13:20:00,9.71,9.73,9.7,9.72,311800.0,7.3228,7.3379,7.3152,7.3303,311800.0
2010-06-08 13:30:00,9.72,9.72,9.68,9.71,571200.0,7.3303,7.3303,7.3002,7.3228,571200.0
2010-06-08 13:40:00,9.71,9.71,9.69,9.69,269400.0,7.3228,7.3228,7.3077,7.3077,269400.0
2010-06-08 13:50:00,9.69,9.7,9.65,9.68,246600.0,7.3077,7.3152,7.2775,7.3002,246600.0
2010-06-08 14:00:00,9.68,9.72,9.68,9.71,780400.0,7.3002,7.3303,7.3002,7.3228,780400.0
2010-06-08 14:10:00,9.71,9.72,9.69,9.72,435200.0,7.3228,7.3303,7.3077,7.3303,435200.0
2010-06-08 14:20:00,9.72,9.72,9.7,9.71,383000.0,7.3303,7.3303,7.3152,7.3228,383000.0
2010-06-08 14:30:00,9.71,9.74,9.71,9.73,778200.0,7.3228,7.3454,7.3228,7.3379,778200.0
2010-06-08 14:40:00,9.72,9.76,9.72,9.73,485200.0,7.3303,7.3605,7.3303,7.3379,485200.0
2010-06-08 14:50:00,9.73,9.76,9.72,9.75,1010800.0,7.3379,7.3605,7.3303,7.3529,1010800.0
2010-06-08 15:00:00,9.75,9.76,9.74,9.74,599800.0,7.3529,7.3605,7.3454,7.3454,599800.0
2010-06-08 15:10:00,9.75,9.76,9.72,9.74,672400.0,7.3529,7.3605,7.3303,7.3454,672400.0
2010-06-08 15:20:00,9.74,9.79,9.73,9.79,766200.0,7.3454,7.3831,7.3379,7.3831,766200.0
2010-06-08 15:30:00,9.79,9.81,9.78,9.8,1471200.0,7.3831,7.3982,7.3756,7.3907,1471200.0
2010-06-08 15:40:00,9.8,9.82,9.79,9.81,1501600.0,7.3907,7.4057,7.3831,7.3982,1501600.0
2010-06-08 15:50:00,9.81,9.83,9.8,9.81,1895400.0,7.3982,7.4133,7.3907,7.3982,1895400.0
2010-06-09 09:30:00,9.91,9.96,9.87,9.9,725800.0,7.4736,7.5113,7.4434,7.4661,725800.0
2010-06-09 09:40:00,9.9,9.9,9.86,9.88,619200.0,7.4661,7.4661,7.4359,7.451,619200.0
2010-06-09 09:50:00,9.88,9.89,9.87,9.88,249000.0,7.451,7.4585,7.4434,7.451,249000.0
2010-06-09 10:00:00,9.89,9.9,9.86,9.88,1002400.0,7.4585,7.4661,7.4359,7.451,1002400.0
2010-06-09 10:10:00,9.88,9.91,9.88,9.9,388000.0,7.451,7.4736,7.451,7.4661,388000.0
2010-06-09 10:20:00,9.9,9.94,9.9,9.93,736200.0,7.4661,7.4962,7.4661,7.4887,736200.0
2010-06-09 10:30:00,9.92,9.93,9.88,9.88,355600.0,7.4812,7.4887,7.451,7.451,355600.0
2010-06-09 10:40:00,9.88,9.9,9.87,9.9,591400.0,7.451,7.4661,7.4434,7.4661,591400.0
2010-06-09 10:50:00,9.9,9.92,9.9,9.91,243000.0,7.4661,7.4812,7.4661,7.4736,243000.0
2010-06-09 11:00:00,9.92,9.94,9.9,9.94,520600.0,7.4812,7.4962,7.4661,7.4962,520600.0
2010-06-09 11:10:00,9.94,9.95,9.93,9.94,371200.0,7.4962,7.5038,7.4887,7.4962,371200.0
2010-06-09 11:20:00,9.94,9.95,9.93,9.95,235400.0,7.4962,7.5038,7.4887,7.5038,235400.0
2010-06-09 11:30:00,9.95,9.95,9.94,9.94,403200.0,7.5038,7.5038,7.4962,7.4962,403200.0
2010-06-09 11:40:00,9.94,9.95,9.93,9.94,233200.0,7.4962,7.5038,7.4887,7.4962,233200.0
2010-06-09 11:50:00,9.93,9.94,9.93,9.94,161600.0,7.4887,7.4962,7.4887,7.4962,161600.0
2010-06-09 12:00:00,9.94,9.94,9.93,9.94,193600.0,7.4962,7.4962,7.4887,7.4962,193600.0
2010-06-09 12:10:00,9.94,9.94,9.94,9.94,78000.0,7.4962,7.4962,7.4962,7.4962,78000.0
2010-06-09 12:20:00,9.94,9.95,9.94,9.95,348800.0,7.4962,7.5038,7.4962,7.5038,348800.0
2010-06-09 12:30:00,9.95,9.95,9.95,9.95,76800.0,7.5038,7.5038,7.5038,7.5038,76800.0
2010-06-09 12:40:00,9.95,9.95,9.94,9.94,146000.0,7.5038,7.5038,7.4962,7.4962,146000.0
2010-06-09 12:50:00,9.94,9.95,9.94,9.95,382000.0,7.4962,7.5038,7.4962,7.5038,382000.0
2010-06-09 13:00:00,9.95,9.96,9.93,9.93,553800.0,7.5038,7.5113,7.4887,7.4887,553800.0
2010-06-09 13:10:00,9.93,9.94,9.92,9.93,159200.0,7.4887,7.4962,7.4812,7.4887,159200.0
2010-06-09 13:20:00,9.93,9.93,9.91,9.92,740800.0,7.4887,7.4887,7.4736,7.4812,740800.0
2010-06-09 13:30:00,9.92,9.92,9.88,9.88,243600.0,7.4812,7.4812,7.451,7.451,243600.0
2010-06-09 13:40:00,9.88,9.88,9.85,9.85,390400.0,7.451,7.451,7.4284,7.4284,390400.0
2010-06-09 13:50:00,9.85,9.88,9.85,9.86,892800.0,7.4284,7.451,7.4284,7.4359,892800.0
2010-06-09 14:00:00,9.87,9.87,9.81,9.83,345600.0,7.4434,7.4434,7.3982,7.4133,345600.0
2010-06-09 14:10:00,9.83,9.85,9.82,9.84,578800.0,7.4133,7.4284,7.4057,7.4208,578800.0
2010-06-09 14:20:00,9.84,9.86,9.83,9.86,574200.0,7.4208,7.4359,7.4133,7.4359,574200.0
2010-06-09 14:30:00,9.85,9.86,9.83,9.85,610800.0,7.4284,7.4359,7.4133,7.4284,610800.0
2010-06-09 14:40:00,9.85,9.85,9.81,9.81,191800.0,7.4284,7.4284,7.3982,7.3982,191800.0
2010-06-09 14:50:00,9.81,9.81,9.77,9.77,582000.0,7.3982,7.3982,7.368,7.368,582000.0
2010-06-09 15:00:00,9.78,9.78,9.74,9.75,1525600.0,7.3756,7.3756,7.3454,7.3529,1525600.0
2010-06-09 15:10:00,9.75,9.75,9.71,9.72,685600.0,7.3529,7.3529,7.3228,7.3303,685600.0
2010-06-09 15:20:00,9.72,9.76,9.71,9.74,646000.0,7.3303,7.3605,7.3228,7.3454,646000.0
2010-06-09 15:30:00,9.74,9.75,9.71,9.72,709000.0,7.3454,7.3529,7.3228,7.3303,709000.0
2010-06-09 15:40:00,9.72,9.74,9.71,9.72,722800.0,7.3303,7.3454,7.3228,7.3303,722800.0
2010-06-09 15:50:00,9.72,9.77,9.71,9.76,2022000.0,7.3303,7.368,7.3228,7.3605,2022000.0
2010-06-10 09:30:00,9.87,9.97,9.82,9.94,661200.0,7.4434,7.5189,7.4057,7.4962,661200.0
2010-06-10 09:40:00,9.94,9.95,9.86,9.86,989400.0,7.4962,7.5038,7.4359,7.4359,989400.0
2010-06-10 09:50:00,9.86,9.87,9.84,9.86,600800.0,7.4359,7.4434,7.4208,7.4359,600800.0
2010-06-10 10:00:00,9.87,9.91,9.79,9.79,1216400.0,7.4434,7.4736,7.3831,7.3831,1216400.0
2010-06-10 10:10:00,9.79,9.86,9.78,9.85,358600.0,7.3831,7.4359,7.3756,7.4284,358600.0
2010-06-10 10:20:00,9.85,9.85,9.81,9.83,324000.0,7.4284,7.4284,7.3982,7.4133,324000.0
2010-06-10 10:30:00,9.83,9.87,9.83,9.86,301000.0,7.4133,7.4434,7.4133,7.4359,301000.0
2010-06-10 10:40:00,9.87,9.87,9.81,9.81,264200.0,7.4434,7.4434,7.3982,7.3982,264200.0
2010-06-10 10:50:00,9.81,9.83,9.8,9.83,212000.0,7.3982,7.4133,7.3907,7.4133,212000.0
2010-06-10 11:00:00,9.83,9.88,9.83,9.84,246400.0,7.4133,7.451,7.4133,7.4208,246400.0
2010-06-10 11:10:00,9.84,9.86,9.84,9.86,170400.0,7.4208,7.4359,7.4208,7.4359,170400.0
2010-06-10 11:20:00,9.86,9.87,9.85,9.86,133800.0,7.4359,7.4434,7.4284,7.4359,133800.0
2010-06-10 11:30:00,9.86,9.87,9.83,9.84,182000.0,7.4359,7.4434,7.4133,7.4208,182000.0
2010-06-10 11:40:00,9.84,9.84,9.81,9.83,186200.0,7.4208,7.4208,7.3982,7.4133,186200.0
2010-06-10 11:50:00,9.83,9.86,9.83,9.85,190400.0,7.4133,7.4359,7.4133,7.4284,190400.0
2010-06-10 12:00:00,9.85,9.86,9.81,9.82,184000.0,7.4284,7.4359,7.3982,7.4057,184000.0
2010-06-10 12:10:00,9.82,9.84,9.82,9.84,209200.0,7.4057,7.4208,7.4057,7.4208,209200.0
2010-06-10 12:20:00,9.83,9.85,9.83,9.84,194600.0,7.4133,7.4284,7.4133,7.4208,194600.0
2010-06-10 12:30:00,9.84,9.86,9.84,9.86,180000.0,7.4208,7.4359,7.4208,7.4359,180000.0
2010-06-10 12:40:00,9.86,9.87,9.84,9.87,520600.0,7.4359,7.4434,7.4208,7.4434,520600.0
2010-06-10 12:50:00,9.87,9.88,9.86,9.87,317400.0,7.4434,7.451,7.4359,7.4434,317400.0
2010-06-10 13:00:00,9.87,9.88,9.87,9.88,193400.0,7.4434,7.451,7.4434,7.451,193400.0
2010-06-10 13:10:00,9.88,9.88,9.86,9.87,161400.0,7.451,7.451,7.4359,7.4434,161400.0
2010-06-10 13:20:00,9.87,9.88,9.86,9.88,116400.0,7.4434,7.451,7.4359,7.451,116400.0
2010-06-10 13:30:00,9.88,9.9,9.88,9.89,161200.0,7.451,7.4661,7.451,7.4585,161200.0
2010-06-10 13:40:00,9.89,9.9,9.88,9.9,165000.0,7.4585,7.4661,7.451,7.4661,165000.0
2010-06-10 13:50:00,9.9,9.9,9.9,9.9,129800.0,7.4661,7.4661,7.4661,7.4661,129800.0
2010-06-10 14:00:00,9.9,9.9,9.88,9.88,190600.0,7.4661,7.4661,7.451,7.451,190600.0
2010-06-10 14:10:00,9.87,9.88,9.87,9.88,124000.0,7.4434,7.451,7.4434,7.451,124000.0
2010-06-10 14:20:00,9.88,9.89,9.87,9.88,334200.0,7.451,7.4585,7.4434,7.451,334200.0
2010-06-10 14:30:00,9.88,9.88,9.87,9.88,286400.0,7.451,7.451,7.4434,7.451,286400.0
2010-06-10 14:40:00,9.88,9.89,9.88,9.89,241800.0,7.451,7.4585,7.451,7.4585,241800.0
2010-06-10 14:50:00,9.89,9.9,9.88,9.88,219400.0,7.4585,7.4661,7.451,7.451,219400.0
2010-06-10 15:00:00,9.88,9.89,9.87,9.88,528200.0,7.451,7.4585,7.4434,7.451,528200.0
2010-06-10 15:10:00,9.88,9.89,9.87,9.89,412600.0,7.451,7.4585,7.4434,7.4585,412600.0
2010-06-10 15:20:00,9.89,9.9,9.88,9.88,277400.0,7.4585,7.4661,7.451,7.451,277400.0
2010-06-10 15:30:00,9.88,9.9,9.88,9.9,346400.0,7.451,7.4661,7.451,7.4661,346400.0
2010-06-10 15:40:00,9.9,9.91,9.88,9.88,803400.0,7.4661,7.4736,7.451,7.451,803400.0
2010-06-10 15:50:00,9.88,9.9,9.88,9.88,1458400.0,7.451,7.4661,7.451,7.451,1458400.0
2010-06-11 09:30:00,9.79,9.86,9.79,9.85,815000.0,7.3831,7.4359,7.3831,7.4284,815000.0
2010-06-11 09:40:00,9.86,9.95,9.85,9.93,1003200.0,7.4359,7.5038,7.4284,7.4887,1003200.0
2010-06-11 09:50:00,9.94,9.99,9.93,9.96,625800.0,7.4962,7.5339,7.4887,7.5113,625800.0
2010-06-11 10:00:00,9.96,10.03,9.96,10.02,682200.0,7.5113,7.5641,7.5113,7.5566,682200.0
2010-06-11 10:10:00,10.02,10.04,10.0,10.0,581200.0,7.5566,7.5716,7.5415,7.5415,581200.0
2010-06-11 10:20:00,10.01,10.04,10.0,10.03,687600.0,7.549,7.5716,7.5415,7.5641,687600.0
2010-06-11 10:30:00,10.03,10.06,10.03,10.06,562200.0,7.5641,7.5867,7.5641,7.5867,562200.0
2010-06-11 10:40:00,10.06,10.06,10.0,10.01,180600.0,7.5867,7.5867,7.5415,7.549,180600.0
2010-06-11 10:50:00,10.01,10.06,10.0,10.05,348200.0,7.549,7.5867,7.5415,7.5792,348200.0
2010-06-11 11:00:00,10.05,10.05,10.0,10.01,177000.0,7.5792,7.5792,7.5415,7.549,177000.0
2010-06-11 11:10:00,10.0,10.01,9.99,9.99,177800.0,7.5415,7.549,7.5339,7.5339,177800.0
2010-06-11 11:20:00,10.0,10.01,9.99,10.01,181200.0,7.5415,7.549,7.5339,7.549,181200.0
2010-06-11 11:30:00,10.0,10.03,10.0,10.02,180800.0,7.5415,7.5641,7.5415,7.5566,180800.0
2010-06-11 11:40:00,10.03,10.03,10.01,10.01,100200.0,7.5641,7.5641,7.549,7.549,100200.0
2010-06-11 11:50:00,10.01,10.02,9.99,9.99,160600.0,7.549,7.5566,7.5339,7.5339,160600.0
2010-06-11 12:00:00,9.99,10.02,9.99,10.01,252800.0,7.5339,7.5566,7.5339,7.549,252800.0
2010-06-11 12:10:00,10.01,10.02,10.0,10.01,185000.0,7.549,7.5566,7.5415,7.549,185000.0
2010-06-11 12:20:00,10.01,10.05,10.01,10.04,574000.0,7.549,7.5792,7.549,7.5716,574000.0
2010-06-11 12:30:00,10.03,10.04,9.99,9.99,116000.0,7.5641,7.5716,7.5339,7.5339,116000.0
2010-06-11 12:40:00,9.99,9.99,9.97,9.97,270800.0,7.5339,7.5339,7.5189,7.5189,270800.0
2010-06-11 12:50:00,9.97,9.98,9.95,9.96,565400.0,7.5189,7.5264,7.5038,7.5113,565400.0
2010-06-11 13:00:00,9.95,9.99,9.95,9.97,406800.0,7.5038,7.5339,7.5038,7.5189,406800.0
2010-06-11 13:10:00,9.97,9.99,9.96,9.98,370200.0,7.5189,7.5339,7.5113,7.5264,370200.0
2010-06-11 13:20:00,9.99,9.99,9.97,9.97,215400.0,7.5339,7.5339,7.5189,7.5189,215400.0
2010-06-11 13:30:00,9.97,9.97,9.97,9.97,112000.0,7.5189,7.5189,7.5189,7.5189,112000.0
2010-06-11 13:40:00,9.97,9.97,9.96,9.97,214200.0,7.5189,7.5189,7.5113,7.5189,214200.0
2010-06-11 13:50:00,9.97,9.98,9.97,9.97,364800.0,7.5189,7.5264,7.5189,7.5189,364800.0
2010-06-11 14:00:00,9.97,9.97,9.96,9.96,107800.0,7.5189,7.5189,7.5113,7.5113,107800.0
2010-06-11 14:10:00,9.96,9.97,9.94,9.95,186800.0,7.5113,7.5189,7.4962,7.5038,186800.0
2010-06-11 14:20:00,9.95,9.96,9.95,9.96,150800.0,7.5038,7.5113,7.5038,7.5113,150800.0
2010-06-11 14:30:00,9.96,9.97,9.94,9.95,680800.0,7.5113,7.5189,7.4962,7.5038,680800.0
2010-06-11 14:40:00,9.95,9.96,9.95,9.96,165400.0,7.5038,7.5113,7.5038,7.5113,165400.0
2010-06-11 14:50:00,9.96,9.96,9.95,9.96,285400.0,7.5113,7.5113,7.5038,7.5113,285400.0
2010-06-11 15:00:00,9.96,9.97,9.95,9.96,580400.0,7.5113,7.5189,7.5038,7.5113,580400.0
2010-06-11 15:10:00,9.96,9.97,9.94,9.97,501800.0,7.5113,7.5189,7.4962,7.5189,501800.0
2010-06-11 15:20:00,9.97,9.99,9.96,9.99,304400.0,7.5189,7.5339,7.5113,7.5339,304400.0
2010-06-11 15:30:00,9.98,10.0,9.98,10.0,413000.0,7.5264,7.5415,7.5264,7.5415,413000.0
2010-06-11 15:40:00,10.0,10.01,9.98,10.0,809000.0,7.5415,7.549,7.5264,7.5415,809000.0
2010-06-11 15:50:00,10.0,10.0,9.99,10.0,1055800.0,7.5415,7.5415,7.5339,7.5415,1055800.0
2010-06-14 09:30:00,9.98,10.04,9.94,9.94,680000.0,7.5264,7.5716,7.4962,7.4962,680000.0
2010-06-14 09:40:00,9.94,9.94,9.88,9.9,597600.0,7.4962,7.4962,7.451,7.4661,597600.0
2010-06-14 09:50:00,9.9,9.94,9.9,9.92,451800.0,7.4661,7.4962,7.4661,7.4812,451800.0
2010-06-14 10:00:00,9.92,9.93,9.89,9.9,501400.0,7.4812,7.4887,7.4585,7.4661,501400.0
2010-06-14 10:10:00,9.9,9.91,9.9,9.91,248000.0,7.4661,7.4736,7.4661,7.4736,248000.0
2010-06-14 10:20:00,9.91,9.94,9.9,9.93,138600.0,7.4736,7.4962,7.4661,7.4887,138600.0
2010-06-14 10:30:00,9.93,9.94,9.92,9.92,176600.0,7.4887,7.4962,7.4812,7.4812,176600.0
2010-06-14 10:40:00,9.92,9.97,9.92,9.96,499400.0,7.4812,7.5189,7.4812,7.5113,499400.0
2010-06-14 10:50:00,9.96,9.97,9.96,9.97,434400.0,7.5113,7.5189,7.5113,7.5189,434400.0
2010-06-14 11:00:00,9.97,9.97,9.94,9.95,184200.0,7.5189,7.5189,7.4962,7.5038,184200.0
2010-06-14 11:10:00,9.95,9.95,9.93,9.95,216600.0,7.5038,7.5038,7.4887,7.5038,216600.0
2010-06-14 11:20:00,9.95,9.97,9.93,9.93,202600.0,7.5038,7.5189,7.4887,7.4887,202600.0
2010-06-14 11:30:00,9.94,9.94,9.9,9.9,144200.0,7.4962,7.4962,7.4661,7.4661,144200.0
2010-06-14 11:40:00,9.91,9.91,9.9,9.91,59800.0,7.4736,7.4736,7.4661,7.4736,59800.0
2010-06-14 11:50:00,9.91,9.93,9.91,9.92,137200.0,7.4736,7.4887,7.4736,7.4812,137200.0
2010-06-14 12:00:00,9.92,9.93,9.92,9.93,152000.0,7.4812,7.4887,7.4812,7.4887,152000.0
2010-06-14 12:10:00,9.93,9.93,9.93,9.93,54200.0,7.4887,7.4887,7.4887,7.4887,54200.0
2010-06-14 12:20:00,9.93,9.94,9.93,9.94,207200.0,7.4887,7.4962,7.4887,7.4962,207200.0
2010-06-14 12:30:00,9.94,9.94,9.93,9.93,57000.0,7.4962,7.4962,7.4887,7.4887,57000.0
2010-06-14 12:40:00,9.93,9.95,9.93,9.95,82600.0,7.4887,7.5038,7.4887,7.5038,82600.0
2010-06-14 12:50:00,9.95,9.95,9.93,9.93,159200.0,7.5038,7.5038,7.4887,7.4887,159200.0
2010-06-14 13:00:00,9.93,9.95,9.93,9.94,366000.0,7.4887,7.5038,7.4887,7.4962,366000.0
2010-06-14 13:10:00,9.94,9.95,9.93,9.94,238400.0,7.4962,7.5038,7.4887,7.4962,238400.0
2010-06-14 13:20:00,9.94,9.96,9.94,9.95,121200.0,7.4962,7.5113,7.4962,7.5038,121200.0
2010-06-14 13:30:00,9.95,9.97,9.95,9.97,220800.0,7.5038,7.5189,7.5038,7.5189,220800.0
2010-06-14 13:40:00,9.97,9.97,9.96,9.96,127800.0,7.5189,7.5189,7.5113,7.5113,127800.0
2010-06-14 13:50:00,9.96,9.97,9.95,9.95,381800.0,7.5113,7.5189,7.5038,7.5038,381800.0
2010-06-14 14:00:00,9.95,9.97,9.94,9.96,213000.0,7.5038,7.5189,7.4962,7.5113,213000.0
2010-06-14 14:10:00,9.96,9.96,9.93,9.95,140400.0,7.5113,7.5113,7.4887,7.5038,140400.0
2010-06-14 14:20:00,9.95,9.95,9.94,9.95,82000.0,7.5038,7.5038,7.4962,7.5038,82000.0
2010-06-14 14:30:00,9.95,9.95,9.93,9.93,198800.0,7.5038,7.5038,7.4887,7.4887,198800.0
2010-06-14 14:40:00,9.93,9.94,9.93,9.94,248800.0,7.4887,7.4962,7.4887,7.4962,248800.0
2010-06-14 14:50:00,9.94,9.94,9.92,9.93,213600.0,7.4962,7.4962,7.4812,7.4887,213600.0
2010-06-14 15:00:00,9.93,9.93,9.91,9.92,197400.0,7.4887,7.4887,7.4736,7.4812,197400.0
2010-06-14 15:10:00,9.93,9.94,9.92,9.93,145000.0,7.4887,7.4962,7.4812,7.4887,145000.0
2010-06-14 15:20:00,9.93,9.93,9.91,9.91,157400.0,7.4887,7.4887,7.4736,7.4736,157400.0
2010-06-14 15:30:00,9.91,9.92,9.86,9.86,919400.0,7.4736,7.4812,7.4359,7.4359,919400.0
2010-06-14 15:40:00,9.86,9.87,9.85,9.87,1225600.0,7.4359,7.4434,7.4284,7.4434,1225600.0
2010-06-14 15:50:00,9.87,9.88,9.86,9.86,916000.0,7.4434,7.451,7.4359,7.4359,916000.0
2010-06-15 09:30:00,9.88,10.03,9.86,9.99,1035000.0,7.451,7.5641,7.4359,7.5339,1035000.0
2010-06-15 09:40:00,9.99,10.05,9.93,10.01,877000.0,7.5339,7.5792,7.4887,7.549,877000.0
2010-06-15 09:50:00,10.01,10.02,10.0,10.01,548800.0,7.549,7.5566,7.5415,7.549,548800.0
2010-06-15 10:00:00,10.01,10.04,10.01,10.02,545800.0,7.549,7.5716,7.549,7.5566,545800.0
2010-06-15 10:10:00,10.02,10.03,10.0,10.01,288400.0,7.5566,7.5641,7.5415,7.549,288400.0
2010-06-15 10:20:00,10.01,10.07,10.01,10.06,425800.0,7.549,7.5943,7.549,7.5867,425800.0
2010-06-15 10:30:00,10.06,10.09,10.06,10.06,545400.0,7.5867,7.6094,7.5867,7.5867,545400.0
2010-06-15 10:40:00,10.06,10.06,10.05,10.06,433400.0,7.5867,7.5867,7.5792,7.5867,433400.0
2010-06-15 10:50:00,10.06,10.08,10.04,10.04,743000.0,7.5867,7.6018,7.5716,7.5716,743000.0
2010-06-15 11:00:00,10.04,10.04,10.01,10.03,800200.0,7.5716,7.5716,7.549,7.5641,800200.0
2010-06-15 11:10:00,10.03,10.04,10.02,10.03,313400.0,7.5641,7.5716,7.5566,7.5641,313400.0
2010-06-15 11:20:00,10.03,10.03,10.01,10.01,132200.0,7.5641,7.5641,7.549,7.549,132200.0
2010-06-15 11:30:00,10.01,10.02,9.99,9.99,585200.0,7.549,7.5566,7.5339,7.5339,585200.0
2010-06-15 11:40:00,9.99,10.01,9.99,10.0,234600.0,7.5339,7.549,7.5339,7.5415,234600.0
2010-06-15 11:50:00,10.0,10.01,9.97,10.01,501400.0,7.5415,7.549,7.5189,7.549,501400.0
2010-06-15 12:00:00,10.01,10.03,10.01,10.03,149400.0,7.549,7.5641,7.549,7.5641,149400.0
2010-06-15 12:10:00,10.03,10.04,10.01,10.04,378000.0,7.5641,7.5716,7.549,7.5716,378000.0
2010-06-15 12:20:00,10.04,10.04,10.02,10.03,188000.0,7.5716,7.5716,7.5566,7.5641,188000.0
2010-06-15 12:30:00,10.02,10.03,10.02,10.03,86200.0,7.5566,7.5641,7.5566,7.5641,86200.0
2010-06-15 12:40:00,10.02,10.03,10.01,10.01,238000.0,7.5566,7.5641,7.549,7.549,238000.0
2010-06-15 12:50:00,10.01,10.03,10.0,10.03,384000.0,7.549,7.5641,7.5415,7.5641,384000.0
2010-06-15 13:00:00,10.03,10.03,10.02,10.03,112000.0,7.5641,7.5641,7.5566,7.5641,112000.0
2010-06-15 13:10:00,10.03,10.04,10.02,10.04,354600.0,7.5641,7.5716,7.5566,7.5716,354600.0
2010-06-15 13:20:00,10.04,10.05,10.04,10.05,604200.0,7.5716,7.5792,7.5716,7.5792,604200.0
2010-06-15 13:30:00,10.05,10.08,10.04,10.06,407400.0,7.5792,7.6018,7.5716,7.5867,407400.0
2010-06-15 13:40:00,10.06,10.06,10.04,10.04,289000.0,7.5867,7.5867,7.5716,7.5716,289000.0
2010-06-15 13:50:00,10.04,10.06,10.04,10.06,142400.0,7.5716,7.5867,7.5716,7.5867,142400.0
2010-06-15 14:00:00,10.06,10.09,10.06,10.09,223000.0,7.5867,7.6094,7.5867,7.6094,223000.0
2010-06-15 14:10:00,10.09,10.1,10.09,10.09,168600.0,7.6094,7.6169,7.6094,7.6094,168600.0
2010-06-15 14:20:00,10.09,10.14,10.09,10.13,790000.0,7.6094,7.6471,7.6094,7.6395,790000.0
2010-06-15 14:30:00,10.13,10.15,10.12,10.13,483400.0,7.6395,7.6546,7.632,7.6395,483400.0
2010-06-15 14:40:00,10.13,10.17,10.13,10.15,924400.0,7.6395,7.6697,7.6395,7.6546,924400.0
2010-06-15 14:50:00,10.14,10.15,10.13,10.15,438000.0,7.6471,7.6546,7.6395,7.6546,438000.0
2010-06-15 15:00:00,10.15,10.17,10.13,10.15,658800.0,7.6546,7.6697,7.6395,7.6546,658800.0
2010-06-15 15:10:00,10.15,10.15,10.11,10.13,1165800.0,7.6546,7.6546,7.6244,7.6395,1165800.0
2010-06-15 15:20:00,10.13,10.15,10.12,10.15,396600.0,7.6395,7.6546,7.632,7.6546,396600.0
2010-06-15 15:30:00,10.15,10.15,10.12,10.14,680200.0,7.6546,7.6546,7.632,7.6471,680200.0
2010-06-15 15:40:00,10.13,10.17,10.13,10.16,1369000.0,7.6395,7.6697,7.6395,7.6621,1369000.0
2010-06-15 15:50:00,10.16,10.2,10.16,10.19,2038800.0,7.6621,7.6923,7.6621,7.6848,2038800.0
2010-06-16 09:30:00,10.15,10.19,10.04,10.06,929200.0,7.6546,7.6848,7.5716,7.5867,929200.0
2010-06-16 09:40:00,10.07,10.13,10.05,10.12,1110000.0,7.5943,7.6395,7.5792,7.632,1110000.0
2010-06-16 09:50:00,10.12,10.15,10.09,10.12,804000.0,7.632,7.6546,7.6094,7.632,804000.0
2010-06-16 10:00:00,10.12,10.13,10.04,10.04,467000.0,7.632,7.6395,7.5716,7.5716,467000.0
2010-06-16 10:10:00,10.04,10.04,9.97,9.99,572800.0,7.5716,7.5716,7.5189,7.5339,572800.0
2010-06-16 10:20:00,9.99,10.04,9.99,10.03,432000.0,7.5339,7.5716,7.5339,7.5641,432000.0
2010-06-16 10:30:00,10.03,10.06,10.02,10.06,212000.0,7.5641,7.5867,7.5566,7.5867,212000.0
2010-06-16 10:40:00,10.05,10.06,10.05,10.05,107600.0,7.5792,7.5867,7.5792,7.5792,107600.0
2010-06-16 10:50:00,10.05,10.08,10.04,10.07,438400.0,7.5792,7.6018,7.5716,7.5943,438400.0
2010-06-16 11:00:00,10.06,10.07,10.05,10.05,107800.0,7.5867,7.5943,7.5792,7.5792,107800.0
2010-06-16 11:10:00,10.06,10.09,10.05,10.08,261000.0,7.5867,7.6094,7.5792,7.6018,261000.0
2010-06-16 11:20:00,10.09,10.11,10.08,10.1,240800.0,7.6094,7.6244,7.6018,7.6169,240800.0
2010-06-16 11:30:00,10.1,10.11,10.1,10.1,156000.0,7.6169,7.6244,7.6169,7.6169,156000.0
2010-06-16 11:40:00,10.1,10.1,10.06,10.06,321200.0,7.6169,7.6169,7.5867,7.5867,321200.0
2010-06-16 11:50:00,10.06,10.08,10.05,10.05,292600.0,7.5867,7.6018,7.5792,7.5792,292600.0
2010-06-16 12:00:00,10.06,10.09,10.06,10.06,236000.0,7.5867,7.6094,7.5867,7.5867,236000.0
2010-06-16 12:10:00,10.06,10.06,10.03,10.04,335800.0,7.5867,7.5867,7.5641,7.5716,335800.0
2010-06-16 12:20:00,10.04,10.07,10.04,10.07,139200.0,7.5716,7.5943,7.5716,7.5943,139200.0
2010-06-16 12:30:00,10.07,10.08,10.05,10.08,104400.0,7.5943,7.6018,7.5792,7.6018,104400.0
2010-06-16 12:40:00,10.08,10.1,10.07,10.08,116400.0,7.6018,7.6169,7.5943,7.6018,116400.0
2010-06-16 12:50:00,10.08,10.1,10.07,10.08,180600.0,7.6018,7.6169,7.5943,7.6018,180600.0
2010-06-16 13:00:00,10.08,10.08,10.04,10.05,151600.0,7.6018,7.6018,7.5716,7.5792,151600.0
2010-06-16 13:10:00,10.05,10.05,10.0,10.0,510000.0,7.5792,7.5792,7.5415,7.5415,510000.0
2010-06-16 13:20:00,10.0,10.02,10.0,10.01,433200.0,7.5415,7.5566,7.5415,7.549,433200.0
2010-06-16 13:30:00,10.01,10.01,9.99,10.0,612000.0,7.549,7.549,7.5339,7.5415,612000.0
2010-06-16 13:40:00,9.99,10.0,9.98,9.99,229200.0,7.5339,7.5415,7.5264,7.5339,229200.0
2010-06-16 13:50:00,9.99,9.99,9.95,9.96,541800.0,7.5339,7.5339,7.5038,7.5113,541800.0
2010-06-16 14:00:00,9.96,9.99,9.96,9.99,513400.0,7.5113,7.5339,7.5113,7.5339,513400.0
2010-06-16 14:10:00,9.99,9.99,9.97,9.99,307800.0,7.5339,7.5339,7.5189,7.5339,307800.0
2010-06-16 14:20:00,9.99,9.99,9.98,9.98,126600.0,7.5339,7.5339,7.5264,7.5264,126600.0
2010-06-16 14:30:00,9.99,10.0,9.97,9.99,724400.0,7.5339,7.5415,7.5189,7.5339,724400.0
2010-06-16 14:40:00,9.99,10.01,9.97,10.01,489400.0,7.5339,7.549,7.5189,7.549,489400.0
2010-06-16 14:50:00,10.01,10.02,9.99,10.01,359400.0,7.549,7.5566,7.5339,7.549,359400.0
2010-06-16 15:00:00,10.01,10.02,10.0,10.02,214400.0,7.549,7.5566,7.5415,7.5566,214400.0
2010-06-16 15:10:00,10.02,10.02,9.99,10.0,314400.0,7.5566,7.5566,7.5339,7.5415,314400.0
2010-06-16 15:20:00,10.0,10.0,9.99,9.99,322800.0,7.5415,7.5415,7.5339,7.5339,322800.0
2010-06-16 15:30:00,9.99,10.0,9.97,9.99,589600.0,7.5339,7.5415,7.5189,7.5339,589600.0
2010-06-16 15:40:00,9.99,10.04,9.99,10.03,931800.0,7.5339,7.5716,7.5339,7.5641,931800.0
2010-06-16 15:50:00,10.04,10.05,10.03,10.04,1954000.0,7.5716,7.5792,7.5641,7.5716,1954000.0
2010-06-17 09:30:00,10.63,10.72,10.47,10.58,3697800.0,8.0166,8.0845,7.8959,7.9789,3697800.0
2010-06-17 09:40:00,10.58,10.63,10.45,10.52,3481000.0,7.9789,8.0166,7.8809,7.9336,3481000.0
2010-06-17 09:50:00,10.52,10.58,10.49,10.49,2669400.0,7.9336,7.9789,7.911,7.911,2669400.0
2010-06-17 10:00:00,10.49,10.52,10.4,10.5,1534600.0,7.911,7.9336,7.8431,7.9186,1534600.0
2010-06-17 10:10:00,10.5,10.51,10.36,10.4,1219400.0,7.9186,7.9261,7.813,7.8431,1219400.0
2010-06-17 10:20:00,10.4,10.47,10.38,10.42,1445400.0,7.8431,7.8959,7.8281,7.8582,1445400.0
2010-06-17 10:30:00,10.42,10.46,10.38,10.43,1261000.0,7.8582,7.8884,7.8281,7.8658,1261000.0
2010-06-17 10:40:00,10.42,10.56,10.42,10.52,1957200.0,7.8582,7.9638,7.8582,7.9336,1957200.0
2010-06-17 10:50:00,10.52,10.53,10.47,10.5,836800.0,7.9336,7.9412,7.8959,7.9186,836800.0
2010-06-17 11:00:00,10.5,10.52,10.47,10.48,954400.0,7.9186,7.9336,7.8959,7.9035,954400.0
2010-06-17 11:10:00,10.47,10.49,10.43,10.43,676200.0,7.8959,7.911,7.8658,7.8658,676200.0
2010-06-17 11:20:00,10.43,10.44,10.4,10.4,525600.0,7.8658,7.8733,7.8431,7.8431,525600.0
2010-06-17 11:30:00,10.4,10.47,10.4,10.46,501000.0,7.8431,7.8959,7.8431,7.8884,501000.0
2010-06-17 11:40:00,10.46,10.47,10.4,10.41,487800.0,7.8884,7.8959,7.8431,7.8507,487800.0
2010-06-17 11:50:00,10.41,10.43,10.38,10.38,400800.0,7.8507,7.8658,7.8281,7.8281,400800.0
2010-06-17 12:00:00,10.38,10.42,10.38,10.39,255400.0,7.8281,7.8582,7.8281,7.8356,255400.0
2010-06-17 12:10:00,10.39,10.4,10.37,10.39,492600.0,7.8356,7.8431,7.8205,7.8356,492600.0
2010-06-17 12:20:00,10.39,10.42,10.38,10.4,370600.0,7.8356,7.8582,7.8281,7.8431,370600.0
2010-06-17 12:30:00,10.4,10.45,10.4,10.42,441800.0,7.8431,7.8809,7.8431,7.8582,441800.0
2010-06-17 12:40:00,10.42,10.42,10.37,10.38,316400.0,7.8582,7.8582,7.8205,7.8281,316400.0
2010-06-17 12:50:00,10.38,10.4,10.38,10.4,163200.0,7.8281,7.8431,7.8281,7.8431,163200.0
2010-06-17 13:00:00,10.4,10.42,10.38,10.42,500600.0,7.8431,7.8582,7.8281,7.8582,500600.0
2010-06-17 13:10:00,10.42,10.43,10.38,10.39,726600.0,7.8582,7.8658,7.8281,7.8356,726600.0
2010-06-17 13:20:00,10.39,10.4,10.36,10.36,510200.0,7.8356,7.8431,7.813,7.813,510200.0
2010-06-17 13:30:00,10.36,10.36,10.31,10.33,633400.0,7.813,7.813,7.7753,7.7904,633400.0
2010-06-17 13:40:00,10.33,10.36,10.31,10.36,515400.0,7.7904,7.813,7.7753,7.813,515400.0
2010-06-17 13:50:00,10.36,10.39,10.35,10.38,355600.0,7.813,7.8356,7.8054,7.8281,355600.0
2010-06-17 14:00:00,10.38,10.42,10.36,10.36,535600.0,7.8281,7.8582,7.813,7.813,535600.0
2010-06-17 14:10:00,10.36,10.37,10.35,10.35,168400.0,7.813,7.8205,7.8054,7.8054,168400.0
2010-06-17 14:20:00,10.35,10.4,10.35,10.38,282600.0,7.8054,7.8431,7.8054,7.8281,282600.0
2010-06-17 14:30:00,10.38,10.38,10.36,10.38,275400.0,7.8281,7.8281,7.813,7.8281,275400.0
2010-06-17 14:40:00,10.38,10.38,10.33,10.34,235600.0,7.8281,7.8281,7.7904,7.7979,235600.0
2010-06-17 14:50:00,10.34,10.37,10.34,10.36,338400.0,7.7979,7.8205,7.7979,7.813,338400.0
2010-06-17 15:00:00,10.35,10.36,10.33,10.34,301000.0,7.8054,7.813,7.7904,7.7979,301000.0
2010-06-17 15:10:00,10.34,10.34,10.3,10.31,978400.0,7.7979,7.7979,7.7677,7.7753,978400.0
2010-06-17 15:20:00,10.31,10.35,10.31,10.31,723200.0,7.7753,7.8054,7.7753,7.7753,723200.0
2010-06-17 15:30:00,10.31,10.36,10.31,10.34,951400.0,7.7753,7.813,7.7753,7.7979,951400.0
2010-06-17 15:40:00,10.34,10.41,10.34,10.4,1204200.0,7.7979,7.8507,7.7979,7.8431,1204200.0
2010-06-17 15:50:00,10.4,10.41,10.38,10.38,2507800.0,7.8431,7.8507,7.8281,7.8281,2507800.0
2010-06-18 09:30:00,10.17,10.24,10.15,10.18,3215600.0,7.6697,7.7225,7.6546,7.6772,3215600.0
2010-06-18 09:40:00,10.18,10.34,10.18,10.21,953800.0,7.6772,7.7979,7.6772,7.6999,953800.0
2010-06-18 09:50:00,10.21,10.22,10.09,10.09,1023200.0,7.6999,7.7074,7.6094,7.6094,1023200.0
2010-06-18 10:00:00,10.1,10.15,10.08,10.13,1262400.0,7.6169,7.6546,7.6018,7.6395,1262400.0
2010-06-18 10:10:00,10.13,10.17,10.13,10.17,850200.0,7.6395,7.6697,7.6395,7.6697,850200.0
2010-06-18 10:20:00,10.17,10.19,10.14,10.15,372000.0,7.6697,7.6848,7.6471,7.6546,372000.0
2010-06-18 10:30:00,10.16,10.21,10.16,10.17,275800.0,7.6621,7.6999,7.6621,7.6697,275800.0
2010-06-18 10:40:00,10.17,10.17,10.13,10.15,242400.0,7.6697,7.6697,7.6395,7.6546,242400.0
2010-06-18 10:50:00,10.15,10.15,10.13,10.13,1042600.0,7.6546,7.6546,7.6395,7.6395,1042600.0
2010-06-18 11:00:00,10.13,10.13,10.12,10.13,470200.0,7.6395,7.6395,7.632,7.6395,470200.0
2010-06-18 11:10:00,10.13,10.15,10.12,10.13,226200.0,7.6395,7.6546,7.632,7.6395,226200.0
2010-06-18 11:20:00,10.13,10.16,10.13,10.15,189000.0,7.6395,7.6621,7.6395,7.6546,189000.0
2010-06-18 11:30:00,10.15,10.15,10.12,10.12,248200.0,7.6546,7.6546,7.632,7.632,248200.0
2010-06-18 11:40:00,10.12,10.13,10.12,10.12,104400.0,7.632,7.6395,7.632,7.632,104400.0
2010-06-18 11:50:00,10.12,10.13,10.11,10.11,250800.0,7.632,7.6395,7.6244,7.6244,250800.0
2010-06-18 12:00:00,10.11,10.14,10.11,10.12,426400.0,7.6244,7.6471,7.6244,7.632,426400.0
2010-06-18 12:10:00,10.12,10.13,10.12,10.13,394600.0,7.632,7.6395,7.632,7.6395,394600.0
2010-06-18 12:20:00,10.13,10.13,10.1,10.1,243600.0,7.6395,7.6395,7.6169,7.6169,243600.0
2010-06-18 12:30:00,10.1,10.1,10.08,10.08,247400.0,7.6169,7.6169,7.6018,7.6018,247400.0
2010-06-18 12:40:00,10.08,10.08,10.05,10.05,378800.0,7.6018,7.6018,7.5792,7.5792,378800.0
2010-06-18 12:50:00,10.05,10.08,10.05,10.06,533200.0,7.5792,7.6018,7.5792,7.5867,533200.0
2010-06-18 13:00:00,10.06,10.06,10.02,10.03,523200.0,7.5867,7.5867,7.5566,7.5641,523200.0
2010-06-18 13:10:00,10.03,10.05,10.03,10.04,224200.0,7.5641,7.5792,7.5641,7.5716,224200.0
2010-06-18 13:20:00,10.03,10.06,10.03,10.03,228800.0,7.5641,7.5867,7.5641,7.5641,228800.0
2010-06-18 13:30:00,10.03,10.06,10.02,10.05,363000.0,7.5641,7.5867,7.5566,7.5792,363000.0
2010-06-18 13:40:00,10.05,10.06,10.04,10.04,333000.0,7.5792,7.5867,7.5716,7.5716,333000.0
2010-06-18 13:50:00,10.04,10.04,10.03,10.03,315400.0,7.5716,7.5716,7.5641,7.5641,315400.0
2010-06-18 14:00:00,10.04,10.04,10.02,10.03,516600.0,7.5716,7.5716,7.5566,7.5641,516600.0
2010-06-18 14:10:00,10.04,10.04,10.02,10.03,302000.0,7.5716,7.5716,7.5566,7.5641,302000.0
2010-06-18 14:20:00,10.03,10.04,10.02,10.04,288800.0,7.5641,7.5716,7.5566,7.5716,288800.0
2010-06-18 14:30:00,10.04,10.04,10.01,10.01,310000.0,7.5716,7.5716,7.549,7.549,310000.0
2010-06-18 14:40:00,10.01,10.04,10.0,10.04,350800.0,7.549,7.5716,7.5415,7.5716,350800.0
2010-06-18 14:50:00,10.04,10.04,10.0,10.0,392200.0,7.5716,7.5716,7.5415,7.5415,392200.0
2010-06-18 15:00:00,10.01,10.03,10.0,10.03,439200.0,7.549,7.5641,7.5415,7.5641,439200.0
2010-06-18 15:10:00,10.03,10.03,9.99,9.99,767600.0,7.5641,7.5641,7.5339,7.5339,767600.0
2010-06-18 15:20:00,9.99,10.01,9.99,10.01,1412400.0,7.5339,7.549,7.5339,7.549,1412400.0
2010-06-18 15:30:00,10.01,10.02,10.01,10.02,922400.0,7.549,7.5566,7.549,7.5566,922400.0
2010-06-18 15:40:00,10.02,10.03,10.0,10.03,1131400.0,7.5566,7.5641,7.5415,7.5641,1131400.0
2010-06-18 15:50:00,10.03,10.03,10.02,10.03,1498400.0,7.5641,7.5641,7.5566,7.5641,1498400.0
2010-06-21 09:30:00,10.13,10.13,9.96,9.97,635200.0,7.6395,7.6395,7.5113,7.5189,635200.0
2010-06-21 09:40:00,9.97,10.04,9.96,10.0,780400.0,7.5189,7.5716,7.5113,7.5415,780400.0
2010-06-21 09:50:00,10.0,10.04,10.0,10.03,490200.0,7.5415,7.5716,7.5415,7.5641,490200.0
2010-06-21 10:00:00,10.03,10.04,10.0,10.01,495000.0,7.5641,7.5716,7.5415,7.549,495000.0
2010-06-21 10:10:00,10.01,10.01,9.96,9.97,808000.0,7.549,7.549,7.5113,7.5189,808000.0
2010-06-21 10:20:00,9.97,9.99,9.97,9.97,433800.0,7.5189,7.5339,7.5189,7.5189,433800.0
2010-06-21 10:30:00,9.97,9.98,9.95,9.95,681800.0,7.5189,7.5264,7.5038,7.5038,681800.0
2010-06-21 10:40:00,9.95,9.96,9.94,9.96,345200.0,7.5038,7.5113,7.4962,7.5113,345200.0
2010-06-21 10:50:00,9.95,9.96,9.94,9.95,430600.0,7.5038,7.5113,7.4962,7.5038,430600.0
2010-06-21 11:00:00,9.95,9.96,9.95,9.96,475800.0,7.5038,7.5113,7.5038,7.5113,475800.0
2010-06-21 11:10:00,9.96,9.99,9.96,9.97,536000.0,7.5113,7.5339,7.5113,7.5189,536000.0
2010-06-21 11:20:00,9.97,9.99,9.96,9.99,400000.0,7.5189,7.5339,7.5113,7.5339,400000.0
2010-06-21 11:30:00,9.99,10.0,9.99,9.99,211600.0,7.5339,7.5415,7.5339,7.5339,211600.0
2010-06-21 11:40:00,9.99,9.99,9.97,9.97,180400.0,7.5339,7.5339,7.5189,7.5189,180400.0
2010-06-21 11:50:00,9.98,9.99,9.97,9.98,966600.0,7.5264,7.5339,7.5189,7.5264,966600.0
2010-06-21 12:00:00,9.98,9.99,9.97,9.99,345400.0,7.5264,7.5339,7.5189,7.5339,345400.0
2010-06-21 12:10:00,9.98,9.99,9.97,9.97,185400.0,7.5264,7.5339,7.5189,7.5189,185400.0
2010-06-21 12:20:00,9.97,9.99,9.97,9.99,235000.0,7.5189,7.5339,7.5189,7.5339,235000.0
2010-06-21 12:30:00,9.99,9.99,9.99,9.99,132000.0,7.5339,7.5339,7.5339,7.5339,132000.0
2010-06-21 12:40:00,9.99,9.99,9.99,9.99,145000.0,7.5339,7.5339,7.5339,7.5339,145000.0
2010-06-21 12:50:00,9.99,9.99,9.97,9.98,233400.0,7.5339,7.5339,7.5189,7.5264,233400.0
2010-06-21 13:00:00,9.97,9.98,9.97,9.97,278400.0,7.5189,7.5264,7.5189,7.5189,278400.0
2010-06-21 13:10:00,9.97,9.99,9.97,9.98,414800.0,7.5189,7.5339,7.5189,7.5264,414800.0
2010-06-21 13:20:00,9.98,9.99,9.97,9.97,120400.0,7.5264,7.5339,7.5189,7.5189,120400.0
2010-06-21 13:30:00,9.98,9.98,9.96,9.96,209000.0,7.5264,7.5264,7.5113,7.5113,209000.0
2010-06-21 13:40:00,9.96,9.97,9.95,9.95,220600.0,7.5113,7.5189,7.5038,7.5038,220600.0
2010-06-21 13:50:00,9.96,9.96,9.95,9.96,189200.0,7.5113,7.5113,7.5038,7.5113,189200.0
2010-06-21 14:00:00,9.96,9.96,9.94,9.95,292800.0,7.5113,7.5113,7.4962,7.5038,292800.0
2010-06-21 14:10:00,9.95,9.97,9.95,9.96,491200.0,7.5038,7.5189,7.5038,7.5113,491200.0
2010-06-21 14:20:00,9.95,9.96,9.95,9.95,288200.0,7.5038,7.5113,7.5038,7.5038,288200.0
2010-06-21 14:30:00,9.95,9.97,9.95,9.97,232400.0,7.5038,7.5189,7.5038,7.5189,232400.0
2010-06-21 14:40:00,9.97,9.98,9.96,9.96,399200.0,7.5189,7.5264,7.5113,7.5113,399200.0
2010-06-21 14:50:00,9.96,9.96,9.94,9.94,680000.0,7.5113,7.5113,7.4962,7.4962,680000.0
2010-06-21 15:00:00,9.94,9.95,9.94,9.95,409800.0,7.4962,7.5038,7.4962,7.5038,409800.0
2010-06-21 15:10:00,9.95,9.95,9.92,9.92,494200.0,7.5038,7.5038,7.4812,7.4812,494200.0
2010-06-21 15:20:00,9.92,9.94,9.92,9.93,779400.0,7.4812,7.4962,7.4812,7.4887,779400.0
2010-06-21 15:30:00,9.93,9.94,9.92,9.93,546800.0,7.4887,7.4962,7.4812,7.4887,546800.0
2010-06-21 15:40:00,9.94,9.94,9.91,9.93,825000.0,7.4962,7.4962,7.4736,7.4887,825000.0
2010-06-21 15:50:00,9.93,9.95,9.92,9.94,1244200.0,7.4887,7.5038,7.4812,7.4962,1244200.0
2010-06-22 09:30:00,9.98,10.0,9.93,9.99,696200.0,7.5264,7.5415,7.4887,7.5339,696200.0
2010-06-22 09:40:00,10.0,10.08,9.99,10.06,678600.0,7.5415,7.6018,7.5339,7.5867,678600.0
2010-06-22 09:50:00,10.07,10.08,10.05,10.07,959600.0,7.5943,7.6018,7.5792,7.5943,959600.0
2010-06-22 10:00:00,10.07,10.08,10.03,10.05,704000.0,7.5943,7.6018,7.5641,7.5792,704000.0
2010-06-22 10:10:00,10.06,10.07,10.04,10.04,453600.0,7.5867,7.5943,7.5716,7.5716,453600.0
2010-06-22 10:20:00,10.04,10.08,10.03,10.08,384400.0,7.5716,7.6018,7.5641,7.6018,384400.0
2010-06-22 10:30:00,10.08,10.08,10.05,10.06,360200.0,7.6018,7.6018,7.5792,7.5867,360200.0
2010-06-22 10:40:00,10.06,10.08,10.06,10.07,280800.0,7.5867,7.6018,7.5867,7.5943,280800.0
2010-06-22 10:50:00,10.08,10.09,10.07,10.08,300000.0,7.6018,7.6094,7.5943,7.6018,300000.0
2010-06-22 11:00:00,10.08,10.09,10.06,10.06,226000.0,7.6018,7.6094,7.5867,7.5867,226000.0
2010-06-22 11:10:00,10.06,10.09,10.06,10.09,320000.0,7.5867,7.6094,7.5867,7.6094,320000.0
2010-06-22 11:20:00,10.09,10.11,10.09,10.1,333800.0,7.6094,7.6244,7.6094,7.6169,333800.0
2010-06-22 11:30:00,10.1,10.15,10.09,10.13,669000.0,7.6169,7.6546,7.6094,7.6395,669000.0
2010-06-22 11:40:00,10.13,10.14,10.11,10.13,416200.0,7.6395,7.6471,7.6244,7.6395,416200.0
2010-06-22 11:50:00,10.13,10.14,10.08,10.11,881400.0,7.6395,7.6471,7.6018,7.6244,881400.0
2010-06-22 12:00:00,10.11,10.11,10.07,10.07,146800.0,7.6244,7.6244,7.5943,7.5943,146800.0
2010-06-22 12:10:00,10.08,10.1,10.08,10.1,128800.0,7.6018,7.6169,7.6018,7.6169,128800.0
2010-06-22 12:20:00,10.1,10.11,10.06,10.08,545600.0,7.6169,7.6244,7.5867,7.6018,545600.0
2010-06-22 12:30:00,10.08,10.09,10.06,10.09,231800.0,7.6018,7.6094,7.5867,7.6094,231800.0
2010-06-22 12:40:00,10.09,10.12,10.09,10.11,269800.0,7.6094,7.632,7.6094,7.6244,269800.0
2010-06-22 12:50:00,10.11,10.12,10.09,10.11,767200.0,7.6244,7.632,7.6094,7.6244,767200.0
2010-06-22 13:00:00,10.11,10.13,10.11,10.13,652200.0,7.6244,7.6395,7.6244,7.6395,652200.0
2010-06-22 13:10:00,10.13,10.13,10.11,10.11,139400.0,7.6395,7.6395,7.6244,7.6244,139400.0
2010-06-22 13:20:00,10.12,10.12,10.08,10.09,272000.0,7.632,7.632,7.6018,7.6094,272000.0
2010-06-22 13:30:00,10.09,10.11,10.08,10.1,257400.0,7.6094,7.6244,7.6018,7.6169,257400.0
2010-06-22 13:40:00,10.1,10.13,10.1,10.13,269200.0,7.6169,7.6395,7.6169,7.6395,269200.0
2010-06-22 13:50:00,10.13,10.14,10.12,10.13,347800.0,7.6395,7.6471,7.632,7.6395,347800.0
2010-06-22 14:00:00,10.13,10.13,10.08,10.08,628200.0,7.6395,7.6395,7.6018,7.6018,628200.0
2010-06-22 14:10:00,10.08,10.12,10.07,10.12,465600.0,7.6018,7.632,7.5943,7.632,465600.0
2010-06-22 14:20:00,10.12,10.15,10.12,10.13,1438200.0,7.632,7.6546,7.632,7.6395,1438200.0
2010-06-22 14:30:00,10.13,10.16,10.12,10.15,909400.0,7.6395,7.6621,7.632,7.6546,909400.0
2010-06-22 14:40:00,10.15,10.15,10.1,10.11,630600.0,7.6546,7.6546,7.6169,7.6244,630600.0
2010-06-22 14:50:00,10.11,10.12,10.08,10.11,803800.0,7.6244,7.632,7.6018,7.6244,803800.0
2010-06-22 15:00:00,10.11,10.12,10.08,10.08,595000.0,7.6244,7.632,7.6018,7.6018,595000.0
2010-06-22 15:10:00,10.08,10.12,10.08,10.12,607200.0,7.6018,7.632,7.6018,7.632,607200.0
2010-06-22 15:20:00,10.12,10.12,10.06,10.06,604800.0,7.632,7.632,7.5867,7.5867,604800.0
2010-06-22 15:30:00,10.06,10.08,10.05,10.08,982800.0,7.5867,7.6018,7.5792,7.6018,982800.0
2010-06-22 15:40:00,10.08,10.1,10.07,10.09,1303200.0,7.6018,7.6169,7.5943,7.6094,1303200.0
2010-06-22 15:50:00,10.09,10.09,10.07,10.09,1380200.0,7.6094,7.6094,7.5943,7.6094,1380200.0
2010-06-23 09:30:00,10.08,10.09,9.99,10.05,314600.0,7.6018,7.6094,7.5339,7.5792,314600.0
2010-06-23 09:40:00,10.05,10.05,9.99,9.99,276600.0,7.5792,7.5792,7.5339,7.5339,276600.0
2010-06-23 09:50:00,9.99,10.06,9.99,10.04,401600.0,7.5339,7.5867,7.5339,7.5716,401600.0
2010-06-23 10:00:00,10.04,10.04,9.97,9.99,821400.0,7.5716,7.5716,7.5189,7.5339,821400.0
2010-06-23 10:10:00,9.99,10.05,9.99,10.05,338600.0,7.5339,7.5792,7.5339,7.5792,338600.0
2010-06-23 10:20:00,10.04,10.07,10.03,10.06,405600.0,7.5716,7.5943,7.5641,7.5867,405600.0
2010-06-23 10:30:00,10.06,10.08,10.06,10.08,250400.0,7.5867,7.6018,7.5867,7.6018,250400.0
2010-06-23 10:40:00,10.08,10.1,10.07,10.08,315600.0,7.6018,7.6169,7.5943,7.6018,315600.0
2010-06-23 10:50:00,10.08,10.08,10.06,10.06,317200.0,7.6018,7.6018,7.5867,7.5867,317200.0
2010-06-23 11:00:00,10.06,10.06,10.06,10.06,164200.0,7.5867,7.5867,7.5867,7.5867,164200.0
2010-06-23 11:10:00,10.06,10.06,10.03,10.06,386200.0,7.5867,7.5867,7.5641,7.5867,386200.0
2010-06-23 11:20:00,10.06,10.1,10.06,10.09,241600.0,7.5867,7.6169,7.5867,7.6094,241600.0
2010-06-23 11:30:00,10.09,10.1,10.07,10.09,233800.0,7.6094,7.6169,7.5943,7.6094,233800.0
2010-06-23 11:40:00,10.09,10.1,10.06,10.06,325600.0,7.6094,7.6169,7.5867,7.5867,325600.0
2010-06-23 11:50:00,10.06,10.08,10.05,10.08,124200.0,7.5867,7.6018,7.5792,7.6018,124200.0
2010-06-23 12:00:00,10.07,10.08,10.06,10.06,137600.0,7.5943,7.6018,7.5867,7.5867,137600.0
2010-06-23 12:10:00,10.06,10.06,10.04,10.04,225800.0,7.5867,7.5867,7.5716,7.5716,225800.0
2010-06-23 12:20:00,10.04,10.06,10.04,10.06,129400.0,7.5716,7.5867,7.5716,7.5867,129400.0
2010-06-23 12:30:00,10.06,10.08,10.06,10.08,423600.0,7.5867,7.6018,7.5867,7.6018,423600.0
2010-06-23 12:40:00,10.08,10.1,10.08,10.09,282600.0,7.6018,7.6169,7.6018,7.6094,282600.0
2010-06-23 12:50:00,10.09,10.1,10.09,10.1,1018800.0,7.6094,7.6169,7.6094,7.6169,1018800.0
2010-06-23 13:00:00,10.1,10.12,10.09,10.11,299400.0,7.6169,7.632,7.6094,7.6244,299400.0
2010-06-23 13:10:00,10.11,10.12,10.09,10.12,165200.0,7.6244,7.632,7.6094,7.632,165200.0
2010-06-23 13:20:00,10.12,10.13,10.11,10.13,318600.0,7.632,7.6395,7.6244,7.6395,318600.0
2010-06-23 13:30:00,10.13,10.13,10.12,10.13,262200.0,7.6395,7.6395,7.632,7.6395,262200.0
2010-06-23 13:40:00,10.13,10.15,10.13,10.15,336800.0,7.6395,7.6546,7.6395,7.6546,336800.0
2010-06-23 13:50:00,10.15,10.17,10.13,10.15,489400.0,7.6546,7.6697,7.6395,7.6546,489400.0
2010-06-23 14:00:00,10.15,10.18,10.13,10.17,486200.0,7.6546,7.6772,7.6395,7.6697,486200.0
2010-06-23 14:10:00,10.17,10.19,10.14,10.17,397400.0,7.6697,7.6848,7.6471,7.6697,397400.0
2010-06-23 14:20:00,10.17,10.18,10.15,10.17,889800.0,7.6697,7.6772,7.6546,7.6697,889800.0
2010-06-23 14:30:00,10.17,10.22,10.17,10.21,683200.0,7.6697,7.7074,7.6697,7.6999,683200.0
2010-06-23 14:40:00,10.21,10.22,10.18,10.19,325000.0,7.6999,7.7074,7.6772,7.6848,325000.0
2010-06-23 14:50:00,10.19,10.19,10.16,10.17,211200.0,7.6848,7.6848,7.6621,7.6697,211200.0
2010-06-23 15:00:00,10.17,10.18,10.11,10.11,354800.0,7.6697,7.6772,7.6244,7.6244,354800.0
2010-06-23 15:10:00,10.11,10.15,10.11,10.14,413800.0,7.6244,7.6546,7.6244,7.6471,413800.0
2010-06-23 15:20:00,10.13,10.17,10.13,10.16,371800.0,7.6395,7.6697,7.6395,7.6621,371800.0
2010-06-23 15:30:00,10.17,10.17,10.13,10.15,588200.0,7.6697,7.6697,7.6395,7.6546,588200.0
2010-06-23 15:40:00,10.15,10.17,10.14,10.16,534800.0,7.6546,7.6697,7.6471,7.6621,534800.0
2010-06-23 15:50:00,10.16,10.17,10.13,10.14,979600.0,7.6621,7.6697,7.6395,7.6471,979600.0
2010-06-24 09:30:00,10.06,10.15,10.06,10.15,446200.0,7.5867,7.6546,7.5867,7.6546,446200.0
2010-06-24 09:40:00,10.14,10.23,10.11,10.21,940600.0,7.6471,7.7149,7.6244,7.6999,940600.0
2010-06-24 09:50:00,10.21,10.22,10.18,10.19,1181000.0,7.6999,7.7074,7.6772,7.6848,1181000.0
2010-06-24 10:00:00,10.19,10.19,10.15,10.17,545200.0,7.6848,7.6848,7.6546,7.6697,545200.0
2010-06-24 10:10:00,10.17,10.18,10.12,10.17,444000.0,7.6697,7.6772,7.632,7.6697,444000.0
2010-06-24 10:20:00,10.17,10.18,10.14,10.15,350600.0,7.6697,7.6772,7.6471,7.6546,350600.0
2010-06-24 10:30:00,10.15,10.16,10.13,10.15,246600.0,7.6546,7.6621,7.6395,7.6546,246600.0
2010-06-24 10:40:00,10.15,10.16,10.13,10.15,556800.0,7.6546,7.6621,7.6395,7.6546,556800.0
2010-06-24 10:50:00,10.15,10.18,10.15,10.17,433200.0,7.6546,7.6772,7.6546,7.6697,433200.0
2010-06-24 11:00:00,10.17,10.17,10.13,10.13,606400.0,7.6697,7.6697,7.6395,7.6395,606400.0
2010-06-24 11:10:00,10.13,10.14,10.1,10.14,848600.0,7.6395,7.6471,7.6169,7.6471,848600.0
2010-06-24 11:20:00,10.14,10.15,10.12,10.12,275400.0,7.6471,7.6546,7.632,7.632,275400.0
2010-06-24 11:30:00,10.12,10.15,10.12,10.13,497000.0,7.632,7.6546,7.632,7.6395,497000.0
2010-06-24 11:40:00,10.13,10.13,10.12,10.13,228600.0,7.6395,7.6395,7.632,7.6395,228600.0
2010-06-24 11:50:00,10.13,10.15,10.13,10.15,199200.0,7.6395,7.6546,7.6395,7.6546,199200.0
2010-06-24 12:00:00,10.15,10.19,10.15,10.16,638400.0,7.6546,7.6848,7.6546,7.6621,638400.0
2010-06-24 12:10:00,10.16,10.17,10.13,10.13,166000.0,7.6621,7.6697,7.6395,7.6395,166000.0
2010-06-24 12:20:00,10.13,10.15,10.13,10.13,429600.0,7.6395,7.6546,7.6395,7.6395,429600.0
2010-06-24 12:30:00,10.13,10.17,10.13,10.15,191200.0,7.6395,7.6697,7.6395,7.6546,191200.0
2010-06-24 12:40:00,10.16,10.17,10.15,10.16,210000.0,7.6621,7.6697,7.6546,7.6621,210000.0
2010-06-24 12:50:00,10.15,10.2,10.15,10.18,224200.0,7.6546,7.6923,7.6546,7.6772,224200.0
2010-06-24 13:00:00,10.18,10.19,10.15,10.15,200600.0,7.6772,7.6848,7.6546,7.6546,200600.0
2010-06-24 13:10:00,10.15,10.15,10.15,10.15,172000.0,7.6546,7.6546,7.6546,7.6546,172000.0
2010-06-24 13:20:00,10.15,10.15,10.14,10.14,296400.0,7.6546,7.6546,7.6471,7.6471,296400.0
2010-06-24 13:30:00,10.15,10.15,10.13,10.13,203000.0,7.6546,7.6546,7.6395,7.6395,203000.0
2010-06-24 13:40:00,10.13,10.18,10.11,10.13,1470400.0,7.6395,7.6772,7.6244,7.6395,1470400.0
2010-06-24 13:50:00,10.13,10.14,10.12,10.13,175400.0,7.6395,7.6471,7.632,7.6395,175400.0
2010-06-24 14:00:00,10.13,10.15,10.13,10.13,214400.0,7.6395,7.6546,7.6395,7.6395,214400.0
2010-06-24 14:10:00,10.13,10.14,10.13,10.13,206600.0,7.6395,7.6471,7.6395,7.6395,206600.0
2010-06-24 14:20:00,10.13,10.15,10.13,10.13,236400.0,7.6395,7.6546,7.6395,7.6395,236400.0
2010-06-24 14:30:00,10.13,10.13,10.11,10.12,332200.0,7.6395,7.6395,7.6244,7.632,332200.0
2010-06-24 14:40:00,10.12,10.13,10.12,10.12,257400.0,7.632,7.6395,7.632,7.632,257400.0
2010-06-24 14:50:00,10.13,10.13,10.11,10.11,282800.0,7.6395,7.6395,7.6244,7.6244,282800.0
2010-06-24 15:00:00,10.11,10.11,10.1,10.1,375600.0,7.6244,7.6244,7.6169,7.6169,375600.0
2010-06-24 15:10:00,10.1,10.1,10.03,10.05,1064200.0,7.6169,7.6169,7.5641,7.5792,1064200.0
2010-06-24 15:20:00,10.05,10.1,10.05,10.08,590200.0,7.5792,7.6169,7.5792,7.6018,590200.0
2010-06-24 15:30:00,10.09,10.1,10.08,10.1,640000.0,7.6094,7.6169,7.6018,7.6169,640000.0
2010-06-24 15:40:00,10.1,10.1,10.08,10.08,812600.0,7.6169,7.6169,7.6018,7.6018,812600.0
2010-06-24 15:50:00,10.08,10.09,10.07,10.09,1182000.0,7.6018,7.6094,7.5943,7.6094,1182000.0
2010-06-25 09:30:00,10.11,10.12,10.0,10.03,784400.0,7.6244,7.632,7.5415,7.5641,784400.0
2010-06-25 09:40:00,10.03,10.08,10.02,10.07,371600.0,7.5641,7.6018,7.5566,7.5943,371600.0
2010-06-25 09:50:00,10.06,10.11,10.05,10.11,618400.0,7.5867,7.6244,7.5792,7.6244,618400.0
2010-06-25 10:00:00,10.11,10.13,10.1,10.1,386800.0,7.6244,7.6395,7.6169,7.6169,386800.0
2010-06-25 10:10:00,10.1,10.14,10.1,10.13,503000.0,7.6169,7.6471,7.6169,7.6395,503000.0
2010-06-25 10:20:00,10.13,10.15,10.12,10.12,488400.0,7.6395,7.6546,7.632,7.632,488400.0
2010-06-25 10:30:00,10.12,10.12,10.09,10.1,365400.0,7.632,7.632,7.6094,7.6169,365400.0
2010-06-25 10:40:00,10.1,10.13,10.1,10.13,319600.0,7.6169,7.6395,7.6169,7.6395,319600.0
2010-06-25 10:50:00,10.12,10.13,10.05,10.07,437200.0,7.632,7.6395,7.5792,7.5943,437200.0
2010-06-25 11:00:00,10.06,10.08,10.06,10.08,214200.0,7.5867,7.6018,7.5867,7.6018,214200.0
2010-06-25 11:10:00,10.08,10.1,10.08,10.09,143600.0,7.6018,7.6169,7.6018,7.6094,143600.0
2010-06-25 11:20:00,10.09,10.1,10.06,10.09,425800.0,7.6094,7.6169,7.5867,7.6094,425800.0
2010-06-25 11:30:00,10.09,10.11,10.09,10.09,241600.0,7.6094,7.6244,7.6094,7.6094,241600.0
2010-06-25 11:40:00,10.09,10.1,10.07,10.1,116800.0,7.6094,7.6169,7.5943,7.6169,116800.0
2010-06-25 11:50:00,10.1,10.14,10.1,10.13,219200.0,7.6169,7.6471,7.6169,7.6395,219200.0
2010-06-25 12:00:00,10.13,10.13,10.11,10.13,614200.0,7.6395,7.6395,7.6244,7.6395,614200.0
2010-06-25 12:10:00,10.13,10.13,10.11,10.11,89200.0,7.6395,7.6395,7.6244,7.6244,89200.0
2010-06-25 12:20:00,10.11,10.12,10.09,10.09,77400.0,7.6244,7.632,7.6094,7.6094,77400.0
2010-06-25 12:30:00,10.1,10.1,10.08,10.08,156600.0,7.6169,7.6169,7.6018,7.6018,156600.0
2010-06-25 12:40:00,10.08,10.08,10.08,10.08,57000.0,7.6018,7.6018,7.6018,7.6018,57000.0
2010-06-25 12:50:00,10.08,10.08,10.05,10.06,238000.0,7.6018,7.6018,7.5792,7.5867,238000.0
2010-06-25 13:00:00,10.06,10.06,10.05,10.06,467200.0,7.5867,7.5867,7.5792,7.5867,467200.0
2010-06-25 13:10:00,10.06,10.1,10.06,10.06,352000.0,7.5867,7.6169,7.5867,7.5867,352000.0
2010-06-25 13:20:00,10.06,10.09,10.05,10.09,312400.0,7.5867,7.6094,7.5792,7.6094,312400.0
2010-06-25 13:30:00,10.09,10.13,10.09,10.1,307200.0,7.6094,7.6395,7.6094,7.6169,307200.0
2010-06-25 13:40:00,10.1,10.13,10.09,10.11,173000.0,7.6169,7.6395,7.6094,7.6244,173000.0
2010-06-25 13:50:00,10.11,10.13,10.11,10.13,129800.0,7.6244,7.6395,7.6244,7.6395,129800.0
2010-06-25 14:00:00,10.12,10.13,10.1,10.1,211400.0,7.632,7.6395,7.6169,7.6169,211400.0
2010-06-25 14:10:00,10.1,10.13,10.1,10.13,117400.0,7.6169,7.6395,7.6169,7.6395,117400.0
2010-06-25 14:20:00,10.13,10.13,10.1,10.11,169200.0,7.6395,7.6395,7.6169,7.6244,169200.0
2010-06-25 14:30:00,10.1,10.13,10.09,10.13,166200.0,7.6169,7.6395,7.6094,7.6395,166200.0
2010-06-25 14:40:00,10.13,10.15,10.13,10.13,290000.0,7.6395,7.6546,7.6395,7.6395,290000.0
2010-06-25 14:50:00,10.14,10.15,10.13,10.13,260400.0,7.6471,7.6546,7.6395,7.6395,260400.0
2010-06-25 15:00:00,10.13,10.13,10.11,10.13,206600.0,7.6395,7.6395,7.6244,7.6395,206600.0
2010-06-25 15:10:00,10.13,10.13,10.1,10.1,238200.0,7.6395,7.6395,7.6169,7.6169,238200.0
2010-06-25 15:20:00,10.1,10.11,10.09,10.09,242800.0,7.6169,7.6244,7.6094,7.6094,242800.0
2010-06-25 15:30:00,10.09,10.13,10.09,10.12,276000.0,7.6094,7.6395,7.6094,7.632,276000.0
2010-06-25 15:40:00,10.12,10.12,10.04,10.05,1110200.0,7.632,7.632,7.5716,7.5792,1110200.0
2010-06-25 15:50:00,10.05,10.12,10.05,10.11,2310400.0,7.5792,7.632,7.5792,7.6244,2310400.0
2010-06-28 09:30:00,10.06,10.12,10.01,10.02,592000.0,7.5867,7.632,7.549,7.5566,592000.0
2010-06-28 09:40:00,10.02,10.05,9.99,9.99,547600.0,7.5566,7.5792,7.5339,7.5339,547600.0
2010-06-28 09:50:00,9.99,10.01,9.96,10.0,633600.0,7.5339,7.549,7.5113,7.5415,633600.0
2010-06-28 10:00:00,10.01,10.04,10.0,10.03,331200.0,7.549,7.5716,7.5415,7.5641,331200.0
2010-06-28 10:10:00,10.03,10.08,10.03,10.06,323600.0,7.5641,7.6018,7.5641,7.5867,323600.0
2010-06-28 10:20:00,10.06,10.11,10.06,10.11,232200.0,7.5867,7.6244,7.5867,7.6244,232200.0
2010-06-28 10:30:00,10.11,10.12,10.08,10.1,271200.0,7.6244,7.632,7.6018,7.6169,271200.0
2010-06-28 10:40:00,10.1,10.13,10.1,10.12,253600.0,7.6169,7.6395,7.6169,7.632,253600.0
2010-06-28 10:50:00,10.12,10.13,10.11,10.13,166400.0,7.632,7.6395,7.6244,7.6395,166400.0
2010-06-28 11:00:00,10.13,10.15,10.12,10.14,204600.0,7.6395,7.6546,7.632,7.6471,204600.0
2010-06-28 11:10:00,10.14,10.14,10.1,10.1,151400.0,7.6471,7.6471,7.6169,7.6169,151400.0
2010-06-28 11:20:00,10.11,10.12,10.1,10.11,154000.0,7.6244,7.632,7.6169,7.6244,154000.0
2010-06-28 11:30:00,10.11,10.13,10.11,10.13,112600.0,7.6244,7.6395,7.6244,7.6395,112600.0
2010-06-28 11:40:00,10.13,10.14,10.12,10.13,513600.0,7.6395,7.6471,7.632,7.6395,513600.0
2010-06-28 11:50:00,10.13,10.15,10.11,10.11,359400.0,7.6395,7.6546,7.6244,7.6244,359400.0
2010-06-28 12:00:00,10.11,10.13,10.09,10.13,155600.0,7.6244,7.6395,7.6094,7.6395,155600.0
2010-06-28 12:10:00,10.13,10.13,10.09,10.1,112200.0,7.6395,7.6395,7.6094,7.6169,112200.0
2010-06-28 12:20:00,10.09,10.13,10.09,10.12,258600.0,7.6094,7.6395,7.6094,7.632,258600.0
2010-06-28 12:30:00,10.13,10.13,10.11,10.13,198000.0,7.6395,7.6395,7.6244,7.6395,198000.0
2010-06-28 12:40:00,10.13,10.15,10.12,10.15,183600.0,7.6395,7.6546,7.632,7.6546,183600.0
2010-06-28 12:50:00,10.15,10.17,10.13,10.15,168600.0,7.6546,7.6697,7.6395,7.6546,168600.0
2010-06-28 13:00:00,10.16,10.16,10.13,10.13,269600.0,7.6621,7.6621,7.6395,7.6395,269600.0
2010-06-28 13:10:00,10.13,10.15,10.13,10.13,256600.0,7.6395,7.6546,7.6395,7.6395,256600.0
2010-06-28 13:20:00,10.13,10.15,10.13,10.13,189400.0,7.6395,7.6546,7.6395,7.6395,189400.0
2010-06-28 13:30:00,10.13,10.14,10.13,10.14,198400.0,7.6395,7.6471,7.6395,7.6471,198400.0
2010-06-28 13:40:00,10.14,10.15,10.13,10.15,173400.0,7.6471,7.6546,7.6395,7.6546,173400.0
2010-06-28 13:50:00,10.14,10.15,10.13,10.14,281200.0,7.6471,7.6546,7.6395,7.6471,281200.0
2010-06-28 14:00:00,10.15,10.15,10.13,10.15,432000.0,7.6546,7.6546,7.6395,7.6546,432000.0
2010-06-28 14:10:00,10.15,10.18,10.13,10.17,241800.0,7.6546,7.6772,7.6395,7.6697,241800.0
2010-06-28 14:20:00,10.17,10.17,10.15,10.16,239000.0,7.6697,7.6697,7.6546,7.6621,239000.0
2010-06-28 14:30:00,10.16,10.17,10.15,10.15,654600.0,7.6621,7.6697,7.6546,7.6546,654600.0
2010-06-28 14:40:00,10.16,10.18,10.16,10.18,255400.0,7.6621,7.6772,7.6621,7.6772,255400.0
2010-06-28 14:50:00,10.18,10.19,10.18,10.19,268200.0,7.6772,7.6848,7.6772,7.6848,268200.0
2010-06-28 15:00:00,10.19,10.19,10.17,10.17,486400.0,7.6848,7.6848,7.6697,7.6697,486400.0
2010-06-28 15:10:00,10.17,10.18,10.14,10.15,546400.0,7.6697,7.6772,7.6471,7.6546,546400.0
2010-06-28 15:20:00,10.15,10.15,10.12,10.13,668800.0,7.6546,7.6546,7.632,7.6395,668800.0
2010-06-28 15:30:00,10.13,10.15,10.13,10.14,919000.0,7.6395,7.6546,7.6395,7.6471,919000.0
2010-06-28 15:40:00,10.14,10.15,10.13,10.15,696400.0,7.6471,7.6546,7.6395,7.6546,696400.0
2010-06-28 15:50:00,10.15,10.15,10.13,10.13,1022000.0,7.6546,7.6546,7.6395,7.6395,1022000.0
2010-06-29 09:30:00,10.03,10.08,9.97,10.03,537000.0,7.5641,7.6018,7.5189,7.5641,537000.0
2010-06-29 09:40:00,10.03,10.03,9.97,9.99,578200.0,7.5641,7.5641,7.5189,7.5339,578200.0
2010-06-29 09:50:00,9.99,10.02,9.97,10.0,338400.0,7.5339,7.5566,7.5189,7.5415,338400.0
2010-06-29 10:00:00,10.0,10.0,9.93,9.97,1009600.0,7.5415,7.5415,7.4887,7.5189,1009600.0
2010-06-29 10:10:00,9.97,10.01,9.96,9.97,449400.0,7.5189,7.549,7.5113,7.5189,449400.0
2010-06-29 10:20:00,9.97,9.98,9.96,9.96,584800.0,7.5189,7.5264,7.5113,7.5113,584800.0
2010-06-29 10:30:00,9.96,9.97,9.96,9.96,947800.0,7.5113,7.5189,7.5113,7.5113,947800.0
2010-06-29 10:40:00,9.96,10.01,9.95,10.01,910800.0,7.5113,7.549,7.5038,7.549,910800.0
2010-06-29 10:50:00,10.01,10.02,9.99,10.02,266600.0,7.549,7.5566,7.5339,7.5566,266600.0
2010-06-29 11:00:00,10.02,10.03,9.99,10.03,502000.0,7.5566,7.5641,7.5339,7.5641,502000.0
2010-06-29 11:10:00,10.02,10.03,9.98,9.98,473600.0,7.5566,7.5641,7.5264,7.5264,473600.0
2010-06-29 11:20:00,9.99,10.0,9.97,9.99,742000.0,7.5339,7.5415,7.5189,7.5339,742000.0
2010-06-29 11:30:00,9.98,10.02,9.98,10.02,360600.0,7.5264,7.5566,7.5264,7.5566,360600.0
2010-06-29 11:40:00,10.02,10.02,9.97,9.99,333200.0,7.5566,7.5566,7.5189,7.5339,333200.0
2010-06-29 11:50:00,9.99,10.0,9.96,9.96,472800.0,7.5339,7.5415,7.5113,7.5113,472800.0
2010-06-29 12:00:00,9.96,9.96,9.93,9.95,302200.0,7.5113,7.5113,7.4887,7.5038,302200.0
2010-06-29 12:10:00,9.95,9.96,9.92,9.92,329200.0,7.5038,7.5113,7.4812,7.4812,329200.0
2010-06-29 12:20:00,9.92,9.96,9.92,9.93,234000.0,7.4812,7.5113,7.4812,7.4887,234000.0
2010-06-29 12:30:00,9.93,9.93,9.9,9.9,421800.0,7.4887,7.4887,7.4661,7.4661,421800.0
2010-06-29 12:40:00,9.9,9.9,9.88,9.9,276200.0,7.4661,7.4661,7.451,7.4661,276200.0
2010-06-29 12:50:00,9.89,9.9,9.88,9.89,251000.0,7.4585,7.4661,7.451,7.4585,251000.0
2010-06-29 13:00:00,9.89,9.89,9.87,9.88,318200.0,7.4585,7.4585,7.4434,7.451,318200.0
2010-06-29 13:10:00,9.88,9.89,9.86,9.86,228200.0,7.451,7.4585,7.4359,7.4359,228200.0
2010-06-29 13:20:00,9.86,9.88,9.85,9.86,306800.0,7.4359,7.451,7.4284,7.4359,306800.0
2010-06-29 13:30:00,9.86,9.87,9.84,9.85,451600.0,7.4359,7.4434,7.4208,7.4284,451600.0
2010-06-29 13:40:00,9.85,9.88,9.84,9.88,448200.0,7.4284,7.451,7.4208,7.451,448200.0
2010-06-29 13:50:00,9.88,9.9,9.85,9.89,992000.0,7.451,7.4661,7.4284,7.4585,992000.0
2010-06-29 14:00:00,9.89,9.92,9.88,9.92,275200.0,7.4585,7.4812,7.451,7.4812,275200.0
2010-06-29 14:10:00,9.92,9.92,9.9,9.9,274800.0,7.4812,7.4812,7.4661,7.4661,274800.0
2010-06-29 14:20:00,9.9,9.92,9.88,9.92,496000.0,7.4661,7.4812,7.451,7.4812,496000.0
2010-06-29 14:30:00,9.92,9.93,9.9,9.91,619400.0,7.4812,7.4887,7.4661,7.4736,619400.0
2010-06-29 14:40:00,9.92,9.92,9.9,9.9,394400.0,7.4812,7.4812,7.4661,7.4661,394400.0
2010-06-29 14:50:00,9.9,9.92,9.89,9.9,844200.0,7.4661,7.4812,7.4585,7.4661,844200.0
2010-06-29 15:00:00,9.9,9.93,9.9,9.91,449400.0,7.4661,7.4887,7.4661,7.4736,449400.0
2010-06-29 15:10:00,9.91,9.91,9.87,9.87,431000.0,7.4736,7.4736,7.4434,7.4434,431000.0
2010-06-29 15:20:00,9.87,9.87,9.84,9.85,1105200.0,7.4434,7.4434,7.4208,7.4284,1105200.0
2010-06-29 15:30:00,9.85,9.88,9.84,9.87,1053000.0,7.4284,7.451,7.4208,7.4434,1053000.0
2010-06-29 15:40:00,9.87,9.88,9.84,9.86,1383200.0,7.4434,7.451,7.4208,7.4359,1383200.0
2010-06-29 15:50:00,9.86,9.92,9.85,9.9,1956800.0,7.4359,7.4812,7.4284,7.4661,1956800.0
2010-06-30 09:30:00,9.88,9.91,9.82,9.85,664800.0,7.451,7.4736,7.4057,7.4284,664800.0
2010-06-30 09:40:00,9.85,9.92,9.85,9.88,494800.0,7.4284,7.4812,7.4284,7.451,494800.0
2010-06-30 09:50:00,9.88,9.89,9.86,9.88,247200.0,7.451,7.4585,7.4359,7.451,247200.0
2010-06-30 10:00:00,9.88,9.9,9.86,9.87,398800.0,7.451,7.4661,7.4359,7.4434,398800.0
2010-06-30 10:10:00,9.86,9.9,9.86,9.88,246200.0,7.4359,7.4661,7.4359,7.451,246200.0
2010-06-30 10:20:00,9.88,9.88,9.86,9.88,296800.0,7.451,7.451,7.4359,7.451,296800.0
2010-06-30 10:30:00,9.88,9.9,9.87,9.9,233200.0,7.451,7.4661,7.4434,7.4661,233200.0
2010-06-30 10:40:00,9.9,9.91,9.86,9.87,287800.0,7.4661,7.4736,7.4359,7.4434,287800.0
2010-06-30 10:50:00,9.88,9.9,9.87,9.88,469800.0,7.451,7.4661,7.4434,7.451,469800.0
2010-06-30 11:00:00,9.88,9.88,9.88,9.88,254800.0,7.451,7.451,7.451,7.451,254800.0
2010-06-30 11:10:00,9.88,9.9,9.87,9.89,305200.0,7.451,7.4661,7.4434,7.4585,305200.0
2010-06-30 11:20:00,9.89,9.9,9.88,9.9,208600.0,7.4585,7.4661,7.451,7.4661,208600.0
2010-06-30 11:30:00,9.9,9.92,9.9,9.92,196800.0,7.4661,7.4812,7.4661,7.4812,196800.0
2010-06-30 11:40:00,9.91,9.94,9.91,9.94,360000.0,7.4736,7.4962,7.4736,7.4962,360000.0
2010-06-30 11:50:00,9.94,9.94,9.92,9.92,255400.0,7.4962,7.4962,7.4812,7.4812,255400.0
2010-06-30 12:00:00,9.92,9.94,9.92,9.94,165600.0,7.4812,7.4962,7.4812,7.4962,165600.0
2010-06-30 12:10:00,9.93,9.96,9.93,9.95,307600.0,7.4887,7.5113,7.4887,7.5038,307600.0
2010-06-30 12:20:00,9.95,9.96,9.91,9.91,492600.0,7.5038,7.5113,7.4736,7.4736,492600.0
2010-06-30 12:30:00,9.92,9.93,9.88,9.9,740200.0,7.4812,7.4887,7.451,7.4661,740200.0
2010-06-30 12:40:00,9.9,9.93,9.9,9.93,172200.0,7.4661,7.4887,7.4661,7.4887,172200.0
2010-06-30 12:50:00,9.93,9.93,9.92,9.93,108000.0,7.4887,7.4887,7.4812,7.4887,108000.0
2010-06-30 13:00:00,9.93,9.93,9.93,9.93,240800.0,7.4887,7.4887,7.4887,7.4887,240800.0
2010-06-30 13:10:00,9.93,9.94,9.91,9.92,356600.0,7.4887,7.4962,7.4736,7.4812,356600.0
2010-06-30 13:20:00,9.91,9.93,9.91,9.92,368000.0,7.4736,7.4887,7.4736,7.4812,368000.0
2010-06-30 13:30:00,9.92,9.92,9.9,9.9,170400.0,7.4812,7.4812,7.4661,7.4661,170400.0
2010-06-30 13:40:00,9.91,9.92,9.9,9.9,196000.0,7.4736,7.4812,7.4661,7.4661,196000.0
2010-06-30 13:50:00,9.91,9.94,9.9,9.92,897200.0,7.4736,7.4962,7.4661,7.4812,897200.0
2010-06-30 14:00:00,9.92,9.92,9.9,9.92,332800.0,7.4812,7.4812,7.4661,7.4812,332800.0
2010-06-30 14:10:00,9.92,9.94,9.92,9.94,382600.0,7.4812,7.4962,7.4812,7.4962,382600.0
2010-06-30 14:20:00,9.94,9.94,9.92,9.94,436600.0,7.4962,7.4962,7.4812,7.4962,436600.0
2010-06-30 14:30:00,9.94,9.95,9.93,9.93,611000.0,7.4962,7.5038,7.4887,7.4887,611000.0
2010-06-30 14:40:00,9.93,9.93,9.89,9.9,1108400.0,7.4887,7.4887,7.4585,7.4661,1108400.0
2010-06-30 14:50:00,9.9,9.9,9.88,9.88,496200.0,7.4661,7.4661,7.451,7.451,496200.0
2010-06-30 15:00:00,9.89,9.91,9.88,9.9,415800.0,7.4585,7.4736,7.451,7.4661,415800.0
2010-06-30 15:10:00,9.89,9.9,9.89,9.89,275600.0,7.4585,7.4661,7.4585,7.4585,275600.0
2010-06-30 15:20:00,9.89,9.9,9.87,9.9,679200.0,7.4585,7.4661,7.4434,7.4661,679200.0
2010-06-30 15:30:00,9.89,9.9,9.85,9.86,894200.0,7.4585,7.4661,7.4284,7.4359,894200.0
2010-06-30 15:40:00,9.86,9.86,9.8,9.83,1446000.0,7.4359,7.4359,7.3907,7.4133,1446000.0
2010-06-30 15:50:00,9.83,9.86,9.83,9.83,2291800.0,7.4133,7.4359,7.4133,7.4133,2291800.0
2010-07-01 09:30:00,9.92,9.93,9.81,9.85,645800.0,7.4812,7.4887,7.3982,7.4284,645800.0
2010-07-01 09:40:00,9.85,9.9,9.85,9.9,361200.0,7.4284,7.4661,7.4284,7.4661,361200.0
2010-07-01 09:50:00,9.9,9.93,9.9,9.92,768200.0,7.4661,7.4887,7.4661,7.4812,768200.0
2010-07-01 10:00:00,9.92,9.97,9.91,9.96,1269600.0,7.4812,7.5189,7.4736,7.5113,1269600.0
2010-07-01 10:10:00,9.96,9.97,9.88,9.88,580400.0,7.5113,7.5189,7.451,7.451,580400.0
2010-07-01 10:20:00,9.88,9.92,9.87,9.91,239000.0,7.451,7.4812,7.4434,7.4736,239000.0
2010-07-01 10:30:00,9.92,9.92,9.84,9.85,412000.0,7.4812,7.4812,7.4208,7.4284,412000.0
2010-07-01 10:40:00,9.84,9.86,9.81,9.84,485400.0,7.4208,7.4359,7.3982,7.4208,485400.0
2010-07-01 10:50:00,9.84,9.84,9.81,9.83,410400.0,7.4208,7.4208,7.3982,7.4133,410400.0
2010-07-01 11:00:00,9.82,9.83,9.79,9.8,247800.0,7.4057,7.4133,7.3831,7.3907,247800.0
2010-07-01 11:10:00,9.8,9.85,9.79,9.85,386400.0,7.3907,7.4284,7.3831,7.4284,386400.0
2010-07-01 11:20:00,9.85,9.92,9.85,9.89,956000.0,7.4284,7.4812,7.4284,7.4585,956000.0
2010-07-01 11:30:00,9.88,9.93,9.88,9.92,943800.0,7.451,7.4887,7.451,7.4812,943800.0
2010-07-01 11:40:00,9.92,9.95,9.91,9.94,767200.0,7.4812,7.5038,7.4736,7.4962,767200.0
2010-07-01 11:50:00,9.95,9.97,9.94,9.97,738400.0,7.5038,7.5189,7.4962,7.5189,738400.0
2010-07-01 12:00:00,9.97,9.97,9.9,9.9,280200.0,7.5189,7.5189,7.4661,7.4661,280200.0
2010-07-01 12:10:00,9.9,9.93,9.9,9.93,199800.0,7.4661,7.4887,7.4661,7.4887,199800.0
2010-07-01 12:20:00,9.93,9.94,9.89,9.94,383000.0,7.4887,7.4962,7.4585,7.4962,383000.0
2010-07-01 12:30:00,9.94,9.97,9.93,9.94,248200.0,7.4962,7.5189,7.4887,7.4962,248200.0
2010-07-01 12:40:00,9.94,10.01,9.94,9.99,466000.0,7.4962,7.549,7.4962,7.5339,466000.0
2010-07-01 12:50:00,9.99,10.02,9.98,9.99,865800.0,7.5339,7.5566,7.5264,7.5339,865800.0
2010-07-01 13:00:00,9.99,10.01,9.97,9.99,1121400.0,7.5339,7.549,7.5189,7.5339,1121400.0
2010-07-01 13:10:00,9.99,10.02,9.98,10.02,297000.0,7.5339,7.5566,7.5264,7.5566,297000.0
2010-07-01 13:20:00,10.02,10.03,9.99,9.99,339200.0,7.5566,7.5641,7.5339,7.5339,339200.0
2010-07-01 13:30:00,9.99,10.03,9.99,10.01,435000.0,7.5339,7.5641,7.5339,7.549,435000.0
2010-07-01 13:40:00,10.02,10.02,9.99,9.99,754800.0,7.5566,7.5566,7.5339,7.5339,754800.0
2010-07-01 13:50:00,9.99,10.0,9.99,10.0,355400.0,7.5339,7.5415,7.5339,7.5415,355400.0
2010-07-01 14:00:00,10.0,10.0,9.99,9.99,372600.0,7.5415,7.5415,7.5339,7.5339,372600.0
2010-07-01 14:10:00,9.99,10.02,9.99,10.02,610800.0,7.5339,7.5566,7.5339,7.5566,610800.0
2010-07-01 14:20:00,10.01,10.05,10.01,10.05,413800.0,7.549,7.5792,7.549,7.5792,413800.0
2010-07-01 14:30:00,10.05,10.08,10.04,10.05,969600.0,7.5792,7.6018,7.5716,7.5792,969600.0
2010-07-01 14:40:00,10.05,10.05,9.97,9.97,848200.0,7.5792,7.5792,7.5189,7.5189,848200.0
2010-07-01 14:50:00,9.98,9.99,9.97,9.97,430200.0,7.5264,7.5339,7.5189,7.5189,430200.0
2010-07-01 15:00:00,9.97,10.02,9.97,9.99,1221000.0,7.5189,7.5566,7.5189,7.5339,1221000.0
2010-07-01 15:10:00,9.99,10.02,9.99,9.99,411200.0,7.5339,7.5566,7.5339,7.5339,411200.0
2010-07-01 15:20:00,9.99,9.99,9.97,9.99,501000.0,7.5339,7.5339,7.5189,7.5339,501000.0
2010-07-01 15:30:00,9.99,10.02,9.97,10.0,629200.0,7.5339,7.5566,7.5189,7.5415,629200.0
2010-07-01 15:40:00,10.0,10.02,9.99,9.99,921600.0,7.5415,7.5566,7.5339,7.5339,921600.0
2010-07-01 15:50:00,9.99,10.02,9.97,10.0,1816000.0,7.5339,7.5566,7.5189,7.5415,1816000.0
2010-07-02 09:30:00,10.02,10.02,9.93,9.97,287600.0,7.5566,7.5566,7.4887,7.5189,287600.0
2010-07-02 09:40:00,9.97,9.97,9.95,9.97,175000.0,7.5189,7.5189,7.5038,7.5189,175000.0
2010-07-02 09:50:00,9.96,9.97,9.93,9.95,309400.0,7.5113,7.5189,7.4887,7.5038,309400.0
2010-07-02 10:00:00,9.95,9.95,9.9,9.9,376000.0,7.5038,7.5038,7.4661,7.4661,376000.0
2010-07-02 10:10:00,9.91,9.95,9.91,9.95,284000.0,7.4736,7.5038,7.4736,7.5038,284000.0
2010-07-02 10:20:00,9.95,9.95,9.92,9.93,202200.0,7.5038,7.5038,7.4812,7.4887,202200.0
2010-07-02 10:30:00,9.93,9.96,9.92,9.93,209600.0,7.4887,7.5113,7.4812,7.4887,209600.0
2010-07-02 10:40:00,9.93,9.93,9.92,9.92,269000.0,7.4887,7.4887,7.4812,7.4812,269000.0
2010-07-02 10:50:00,9.92,9.93,9.9,9.91,312400.0,7.4812,7.4887,7.4661,7.4736,312400.0
2010-07-02 11:00:00,9.91,9.94,9.9,9.94,226600.0,7.4736,7.4962,7.4661,7.4962,226600.0
2010-07-02 11:10:00,9.94,9.95,9.9,9.91,711200.0,7.4962,7.5038,7.4661,7.4736,711200.0
2010-07-02 11:20:00,9.91,9.93,9.9,9.9,216400.0,7.4736,7.4887,7.4661,7.4661,216400.0
2010-07-02 11:30:00,9.9,9.9,9.87,9.88,257600.0,7.4661,7.4661,7.4434,7.451,257600.0
2010-07-02 11:40:00,9.88,9.91,9.87,9.91,205800.0,7.451,7.4736,7.4434,7.4736,205800.0
2010-07-02 11:50:00,9.9,9.94,9.9,9.93,130000.0,7.4661,7.4962,7.4661,7.4887,130000.0
2010-07-02 12:00:00,9.93,9.95,9.92,9.93,407600.0,7.4887,7.5038,7.4812,7.4887,407600.0
2010-07-02 12:10:00,9.93,9.94,9.92,9.92,246800.0,7.4887,7.4962,7.4812,7.4812,246800.0
2010-07-02 12:20:00,9.92,9.93,9.9,9.9,386800.0,7.4812,7.4887,7.4661,7.4661,386800.0
2010-07-02 12:30:00,9.9,9.91,9.9,9.9,151200.0,7.4661,7.4736,7.4661,7.4661,151200.0
2010-07-02 12:40:00,9.9,9.91,9.88,9.9,130800.0,7.4661,7.4736,7.451,7.4661,130800.0
2010-07-02 12:50:00,9.9,9.91,9.86,9.88,195200.0,7.4661,7.4736,7.4359,7.451,195200.0
2010-07-02 13:00:00,9.88,9.9,9.85,9.9,353200.0,7.451,7.4661,7.4284,7.4661,353200.0
2010-07-02 13:10:00,9.9,9.91,9.88,9.91,235800.0,7.4661,7.4736,7.451,7.4736,235800.0
2010-07-02 13:20:00,9.9,9.91,9.87,9.87,134600.0,7.4661,7.4736,7.4434,7.4434,134600.0
2010-07-02 13:30:00,9.87,9.9,9.86,9.9,224000.0,7.4434,7.4661,7.4359,7.4661,224000.0
2010-07-02 13:40:00,9.9,9.94,9.9,9.93,596200.0,7.4661,7.4962,7.4661,7.4887,596200.0
2010-07-02 13:50:00,9.93,9.96,9.93,9.96,236800.0,7.4887,7.5113,7.4887,7.5113,236800.0
2010-07-02 14:00:00,9.96,9.96,9.93,9.93,175400.0,7.5113,7.5113,7.4887,7.4887,175400.0
2010-07-02 14:10:00,9.93,9.93,9.9,9.92,130600.0,7.4887,7.4887,7.4661,7.4812,130600.0
2010-07-02 14:20:00,9.92,9.92,9.9,9.9,209000.0,7.4812,7.4812,7.4661,7.4661,209000.0
2010-07-02 14:30:00,9.9,9.9,9.89,9.9,226600.0,7.4661,7.4661,7.4585,7.4661,226600.0
2010-07-02 14:40:00,9.9,9.9,9.88,9.88,222600.0,7.4661,7.4661,7.451,7.451,222600.0
2010-07-02 14:50:00,9.88,9.92,9.87,9.92,250000.0,7.451,7.4812,7.4434,7.4812,250000.0
2010-07-02 15:00:00,9.91,9.94,9.9,9.94,307600.0,7.4736,7.4962,7.4661,7.4962,307600.0
2010-07-02 15:10:00,9.94,9.96,9.94,9.96,280000.0,7.4962,7.5113,7.4962,7.5113,280000.0
2010-07-02 15:20:00,9.96,9.97,9.95,9.97,306000.0,7.5113,7.5189,7.5038,7.5189,306000.0
2010-07-02 15:30:00,9.97,9.98,9.96,9.98,558400.0,7.5189,7.5264,7.5113,7.5264,558400.0
2010-07-02 15:40:00,9.98,9.99,9.97,9.98,699000.0,7.5264,7.5339,7.5189,7.5264,699000.0
2010-07-02 15:50:00,9.97,9.98,9.93,9.93,1382000.0,7.5189,7.5264,7.4887,7.4887,1382000.0
2010-07-06 09:30:00,10.03,10.13,9.97,10.01,711200.0,7.5641,7.6395,7.5189,7.549,711200.0
2010-07-06 09:40:00,10.01,10.07,9.98,10.06,1157400.0,7.549,7.5943,7.5264,7.5867,1157400.0
2010-07-06 09:50:00,10.07,10.09,10.04,10.06,990200.0,7.5943,7.6094,7.5716,7.5867,990200.0
2010-07-06 10:00:00,10.06,10.13,10.05,10.11,737800.0,7.5867,7.6395,7.5792,7.6244,737800.0
2010-07-06 10:10:00,10.11,10.15,10.11,10.13,584800.0,7.6244,7.6546,7.6244,7.6395,584800.0
2010-07-06 10:20:00,10.13,10.13,10.06,10.06,251800.0,7.6395,7.6395,7.5867,7.5867,251800.0
2010-07-06 10:30:00,10.06,10.09,10.06,10.09,261000.0,7.5867,7.6094,7.5867,7.6094,261000.0
2010-07-06 10:40:00,10.09,10.11,10.07,10.08,272000.0,7.6094,7.6244,7.5943,7.6018,272000.0
2010-07-06 10:50:00,10.08,10.12,10.08,10.11,205400.0,7.6018,7.632,7.6018,7.6244,205400.0
2010-07-06 11:00:00,10.11,10.13,10.11,10.12,306200.0,7.6244,7.6395,7.6244,7.632,306200.0
2010-07-06 11:10:00,10.12,10.13,10.11,10.13,270000.0,7.632,7.6395,7.6244,7.6395,270000.0
2010-07-06 11:20:00,10.13,10.13,10.12,10.13,208800.0,7.6395,7.6395,7.632,7.6395,208800.0
2010-07-06 11:30:00,10.13,10.14,10.13,10.13,257400.0,7.6395,7.6471,7.6395,7.6395,257400.0
2010-07-06 11:40:00,10.13,10.15,10.11,10.12,308400.0,7.6395,7.6546,7.6244,7.632,308400.0
2010-07-06 11:50:00,10.12,10.12,10.09,10.09,227400.0,7.632,7.632,7.6094,7.6094,227400.0
2010-07-06 12:00:00,10.09,10.09,10.05,10.06,636200.0,7.6094,7.6094,7.5792,7.5867,636200.0
2010-07-06 12:10:00,10.06,10.09,10.05,10.05,897600.0,7.5867,7.6094,7.5792,7.5792,897600.0
2010-07-06 12:20:00,10.06,10.06,10.02,10.04,392200.0,7.5867,7.5867,7.5566,7.5716,392200.0
2010-07-06 12:30:00,10.04,10.05,10.03,10.04,257000.0,7.5716,7.5792,7.5641,7.5716,257000.0
2010-07-06 12:40:00,10.04,10.05,9.99,9.99,635000.0,7.5716,7.5792,7.5339,7.5339,635000.0
2010-07-06 12:50:00,10.0,10.0,9.98,10.0,371400.0,7.5415,7.5415,7.5264,7.5415,371400.0
2010-07-06 13:00:00,9.99,10.03,9.99,10.01,317200.0,7.5339,7.5641,7.5339,7.549,317200.0
2010-07-06 13:10:00,10.01,10.02,9.99,10.0,316600.0,7.549,7.5566,7.5339,7.5415,316600.0
2010-07-06 13:20:00,9.99,10.0,9.99,10.0,285600.0,7.5339,7.5415,7.5339,7.5415,285600.0
2010-07-06 13:30:00,9.99,10.0,9.97,9.98,702200.0,7.5339,7.5415,7.5189,7.5264,702200.0
2010-07-06 13:40:00,9.99,9.99,9.95,9.96,454200.0,7.5339,7.5339,7.5038,7.5113,454200.0
2010-07-06 13:50:00,9.97,9.97,9.95,9.95,344600.0,7.5189,7.5189,7.5038,7.5038,344600.0
2010-07-06 14:00:00,9.95,9.96,9.92,9.93,687600.0,7.5038,7.5113,7.4812,7.4887,687600.0
2010-07-06 14:10:00,9.93,9.94,9.9,9.92,513400.0,7.4887,7.4962,7.4661,7.4812,513400.0
2010-07-06 14:20:00,9.92,9.95,9.92,9.95,368600.0,7.4812,7.5038,7.4812,7.5038,368600.0
2010-07-06 14:30:00,9.95,9.99,9.95,9.98,246000.0,7.5038,7.5339,7.5038,7.5264,246000.0
2010-07-06 14:40:00,9.99,9.99,9.95,9.96,295400.0,7.5339,7.5339,7.5038,7.5113,295400.0
2010-07-06 14:50:00,9.96,9.99,9.95,9.96,707600.0,7.5113,7.5339,7.5038,7.5113,707600.0
2010-07-06 15:00:00,9.96,9.97,9.93,9.94,301200.0,7.5113,7.5189,7.4887,7.4962,301200.0
2010-07-06 15:10:00,9.94,9.97,9.94,9.96,385800.0,7.4962,7.5189,7.4962,7.5113,385800.0
2010-07-06 15:20:00,9.96,9.97,9.93,9.96,491000.0,7.5113,7.5189,7.4887,7.5113,491000.0
2010-07-06 15:30:00,9.97,9.99,9.95,9.97,964200.0,7.5189,7.5339,7.5038,7.5189,964200.0
2010-07-06 15:40:00,9.98,10.04,9.97,10.02,1768400.0,7.5264,7.5716,7.5189,7.5566,1768400.0
2010-07-06 15:50:00,10.02,10.02,9.99,10.02,1585000.0,7.5566,7.5566,7.5339,7.5566,1585000.0
2010-07-07 09:30:00,10.04,10.05,9.96,10.01,367800.0,7.5716,7.5792,7.5113,7.549,367800.0
2010-07-07 09:40:00,10.01,10.03,10.0,10.01,236000.0,7.549,7.5641,7.5415,7.549,236000.0
2010-07-07 09:50:00,10.01,10.03,10.01,10.03,295800.0,7.549,7.5641,7.549,7.5641,295800.0
2010-07-07 10:00:00,10.03,10.07,10.03,10.07,277800.0,7.5641,7.5943,7.5641,7.5943,277800.0
2010-07-07 10:10:00,10.07,10.1,10.07,10.09,358200.0,7.5943,7.6169,7.5943,7.6094,358200.0
2010-07-07 10:20:00,10.09,10.09,10.06,10.06,257400.0,7.6094,7.6094,7.5867,7.5867,257400.0
2010-07-07 10:30:00,10.06,10.1,10.06,10.1,401600.0,7.5867,7.6169,7.5867,7.6169,401600.0
2010-07-07 10:40:00,10.1,10.13,10.08,10.13,554200.0,7.6169,7.6395,7.6018,7.6395,554200.0
2010-07-07 10:50:00,10.13,10.14,10.12,10.14,498600.0,7.6395,7.6471,7.632,7.6471,498600.0
2010-07-07 11:00:00,10.13,10.14,10.12,10.13,253800.0,7.6395,7.6471,7.632,7.6395,253800.0
2010-07-07 11:10:00,10.12,10.13,10.1,10.1,332000.0,7.632,7.6395,7.6169,7.6169,332000.0
2010-07-07 11:20:00,10.1,10.13,10.1,10.12,306800.0,7.6169,7.6395,7.6169,7.632,306800.0
2010-07-07 11:30:00,10.12,10.13,10.12,10.12,161800.0,7.632,7.6395,7.632,7.632,161800.0
2010-07-07 11:40:00,10.11,10.12,10.09,10.1,215000.0,7.6244,7.632,7.6094,7.6169,215000.0
2010-07-07 11:50:00,10.1,10.11,10.07,10.1,208800.0,7.6169,7.6244,7.5943,7.6169,208800.0
2010-07-07 12:00:00,10.1,10.13,10.1,10.12,135800.0,7.6169,7.6395,7.6169,7.632,135800.0
2010-07-07 12:10:00,10.12,10.13,10.11,10.13,687400.0,7.632,7.6395,7.6244,7.6395,687400.0
2010-07-07 12:20:00,10.13,10.13,10.12,10.13,241400.0,7.6395,7.6395,7.632,7.6395,241400.0
2010-07-07 12:30:00,10.13,10.13,10.09,10.1,355400.0,7.6395,7.6395,7.6094,7.6169,355400.0
2010-07-07 12:40:00,10.1,10.13,10.1,10.13,184200.0,7.6169,7.6395,7.6169,7.6395,184200.0
2010-07-07 12:50:00,10.13,10.15,10.13,10.15,176200.0,7.6395,7.6546,7.6395,7.6546,176200.0
2010-07-07 13:00:00,10.15,10.15,10.13,10.13,184000.0,7.6546,7.6546,7.6395,7.6395,184000.0
2010-07-07 13:10:00,10.13,10.16,10.13,10.15,419800.0,7.6395,7.6621,7.6395,7.6546,419800.0
2010-07-07 13:20:00,10.15,10.15,10.14,10.15,185600.0,7.6546,7.6546,7.6471,7.6546,185600.0
2010-07-07 13:30:00,10.15,10.15,10.15,10.15,131200.0,7.6546,7.6546,7.6546,7.6546,131200.0
2010-07-07 13:40:00,10.15,10.15,10.13,10.15,252400.0,7.6546,7.6546,7.6395,7.6546,252400.0
2010-07-07 13:50:00,10.15,10.17,10.14,10.15,262600.0,7.6546,7.6697,7.6471,7.6546,262600.0
2010-07-07 14:00:00,10.15,10.18,10.15,10.17,318000.0,7.6546,7.6772,7.6546,7.6697,318000.0
2010-07-07 14:10:00,10.17,10.18,10.17,10.18,221800.0,7.6697,7.6772,7.6697,7.6772,221800.0
2010-07-07 14:20:00,10.18,10.19,10.17,10.17,276800.0,7.6772,7.6848,7.6697,7.6697,276800.0
2010-07-07 14:30:00,10.17,10.18,10.16,10.18,207200.0,7.6697,7.6772,7.6621,7.6772,207200.0
2010-07-07 14:40:00,10.18,10.19,10.17,10.19,278400.0,7.6772,7.6848,7.6697,7.6848,278400.0
2010-07-07 14:50:00,10.19,10.2,10.18,10.2,253200.0,7.6848,7.6923,7.6772,7.6923,253200.0
2010-07-07 15:00:00,10.2,10.2,10.16,10.18,896400.0,7.6923,7.6923,7.6621,7.6772,896400.0
2010-07-07 15:10:00,10.17,10.22,10.17,10.21,457600.0,7.6697,7.7074,7.6697,7.6999,457600.0
2010-07-07 15:20:00,10.21,10.24,10.21,10.24,449200.0,7.6999,7.7225,7.6999,7.7225,449200.0
2010-07-07 15:30:00,10.24,10.25,10.22,10.23,823200.0,7.7225,7.73,7.7074,7.7149,823200.0
2010-07-07 15:40:00,10.22,10.26,10.22,10.25,1835000.0,7.7074,7.7376,7.7074,7.73,1835000.0
2010-07-07 15:50:00,10.25,10.25,10.22,10.22,2128200.0,7.73,7.73,7.7074,7.7074,2128200.0
2010-07-08 09:30:00,10.24,10.3,10.23,10.27,546400.0,7.7225,7.7677,7.7149,7.7451,546400.0
2010-07-08 09:40:00,10.26,10.28,10.21,10.22,457800.0,7.7376,7.7526,7.6999,7.7074,457800.0
2010-07-08 09:50:00,10.23,10.23,10.2,10.2,257400.0,7.7149,7.7149,7.6923,7.6923,257400.0
2010-07-08 10:00:00,10.2,10.22,10.2,10.2,190600.0,7.6923,7.7074,7.6923,7.6923,190600.0
2010-07-08 10:10:00,10.2,10.22,10.19,10.2,257400.0,7.6923,7.7074,7.6848,7.6923,257400.0
2010-07-08 10:20:00,10.2,10.24,10.2,10.21,248200.0,7.6923,7.7225,7.6923,7.6999,248200.0
2010-07-08 10:30:00,10.2,10.21,10.19,10.19,213200.0,7.6923,7.6999,7.6848,7.6848,213200.0
2010-07-08 10:40:00,10.19,10.19,10.14,10.17,348800.0,7.6848,7.6848,7.6471,7.6697,348800.0
2010-07-08 10:50:00,10.17,10.18,10.16,10.17,129600.0,7.6697,7.6772,7.6621,7.6697,129600.0
2010-07-08 11:00:00,10.16,10.17,10.13,10.16,160200.0,7.6621,7.6697,7.6395,7.6621,160200.0
2010-07-08 11:10:00,10.16,10.2,10.16,10.2,160600.0,7.6621,7.6923,7.6621,7.6923,160600.0
2010-07-08 11:20:00,10.2,10.21,10.19,10.2,110000.0,7.6923,7.6999,7.6848,7.6923,110000.0
2010-07-08 11:30:00,10.2,10.24,10.19,10.24,248800.0,7.6923,7.7225,7.6848,7.7225,248800.0
2010-07-08 11:40:00,10.24,10.24,10.22,10.22,160600.0,7.7225,7.7225,7.7074,7.7074,160600.0
2010-07-08 11:50:00,10.22,10.23,10.21,10.22,208600.0,7.7074,7.7149,7.6999,7.7074,208600.0
2010-07-08 12:00:00,10.22,10.23,10.21,10.22,135400.0,7.7074,7.7149,7.6999,7.7074,135400.0
2010-07-08 12:10:00,10.22,10.22,10.19,10.2,122600.0,7.7074,7.7074,7.6848,7.6923,122600.0
2010-07-08 12:20:00,10.21,10.21,10.19,10.21,99800.0,7.6999,7.6999,7.6848,7.6999,99800.0
2010-07-08 12:30:00,10.21,10.21,10.2,10.21,50800.0,7.6999,7.6999,7.6923,7.6999,50800.0
2010-07-08 12:40:00,10.2,10.22,10.2,10.22,120800.0,7.6923,7.7074,7.6923,7.7074,120800.0
2010-07-08 12:50:00,10.21,10.21,10.19,10.2,114400.0,7.6999,7.6999,7.6848,7.6923,114400.0
2010-07-08 13:00:00,10.2,10.22,10.2,10.22,97600.0,7.6923,7.7074,7.6923,7.7074,97600.0
2010-07-08 13:10:00,10.22,10.22,10.21,10.22,169600.0,7.7074,7.7074,7.6999,7.7074,169600.0
2010-07-08 13:20:00,10.22,10.22,10.21,10.21,115000.0,7.7074,7.7074,7.6999,7.6999,115000.0
2010-07-08 13:30:00,10.22,10.22,10.21,10.21,135000.0,7.7074,7.7074,7.6999,7.6999,135000.0
2010-07-08 13:40:00,10.21,10.21,10.2,10.21,201000.0,7.6999,7.6999,7.6923,7.6999,201000.0
2010-07-08 13:50:00,10.21,10.21,10.18,10.19,185600.0,7.6999,7.6999,7.6772,7.6848,185600.0
2010-07-08 14:00:00,10.19,10.2,10.18,10.18,165800.0,7.6848,7.6923,7.6772,7.6772,165800.0
2010-07-08 14:10:00,10.18,10.18,10.15,10.18,165000.0,7.6772,7.6772,7.6546,7.6772,165000.0
2010-07-08 14:20:00,10.18,10.19,10.16,10.19,118400.0,7.6772,7.6848,7.6621,7.6848,118400.0
2010-07-08 14:30:00,10.19,10.2,10.19,10.2,115400.0,7.6848,7.6923,7.6848,7.6923,115400.0
2010-07-08 14:40:00,10.2,10.21,10.19,10.2,178000.0,7.6923,7.6999,7.6848,7.6923,178000.0
2010-07-08 14:50:00,10.2,10.2,10.18,10.19,212400.0,7.6923,7.6923,7.6772,7.6848,212400.0
2010-07-08 15:00:00,10.19,10.2,10.17,10.18,272600.0,7.6848,7.6923,7.6697,7.6772,272600.0
2010-07-08 15:10:00,10.18,10.2,10.17,10.2,286400.0,7.6772,7.6923,7.6697,7.6923,286400.0
2010-07-08 15:20:00,10.2,10.22,10.2,10.21,1034600.0,7.6923,7.7074,7.6923,7.6999,1034600.0
2010-07-08 15:30:00,10.22,10.24,10.21,10.23,493400.0,7.7074,7.7225,7.6999,7.7149,493400.0
2010-07-08 15:40:00,10.24,10.28,10.22,10.25,772000.0,7.7225,7.7526,7.7074,7.73,772000.0
2010-07-08 15:50:00,10.25,10.26,10.24,10.26,1090800.0,7.73,7.7376,7.7225,7.7376,1090800.0
2010-07-09 09:30:00,10.28,10.31,10.21,10.22,357600.0,7.7526,7.7753,7.6999,7.7074,357600.0
2010-07-09 09:40:00,10.22,10.24,10.2,10.21,271400.0,7.7074,7.7225,7.6923,7.6999,271400.0
2010-07-09 09:50:00,10.21,10.24,10.21,10.24,317400.0,7.6999,7.7225,7.6999,7.7225,317400.0
2010-07-09 10:00:00,10.24,10.25,10.22,10.24,403400.0,7.7225,7.73,7.7074,7.7225,403400.0
2010-07-09 10:10:00,10.24,10.26,10.23,10.25,324800.0,7.7225,7.7376,7.7149,7.73,324800.0
2010-07-09 10:20:00,10.25,10.27,10.24,10.25,261800.0,7.73,7.7451,7.7225,7.73,261800.0
2010-07-09 10:30:00,10.26,10.27,10.24,10.24,238400.0,7.7376,7.7451,7.7225,7.7225,238400.0
2010-07-09 10:40:00,10.24,10.25,10.23,10.24,182400.0,7.7225,7.73,7.7149,7.7225,182400.0
2010-07-09 10:50:00,10.24,10.24,10.2,10.2,287200.0,7.7225,7.7225,7.6923,7.6923,287200.0
2010-07-09 11:00:00,10.21,10.21,10.18,10.18,237600.0,7.6999,7.6999,7.6772,7.6772,237600.0
2010-07-09 11:10:00,10.18,10.19,10.15,10.18,346200.0,7.6772,7.6848,7.6546,7.6772,346200.0
2010-07-09 11:20:00,10.18,10.19,10.16,10.18,274800.0,7.6772,7.6848,7.6621,7.6772,274800.0
2010-07-09 11:30:00,10.18,10.2,10.18,10.2,152600.0,7.6772,7.6923,7.6772,7.6923,152600.0
2010-07-09 11:40:00,10.19,10.2,10.19,10.19,121000.0,7.6848,7.6923,7.6848,7.6848,121000.0
2010-07-09 11:50:00,10.19,10.21,10.19,10.19,244600.0,7.6848,7.6999,7.6848,7.6848,244600.0
2010-07-09 12:00:00,10.19,10.22,10.19,10.22,191400.0,7.6848,7.7074,7.6848,7.7074,191400.0
2010-07-09 12:10:00,10.22,10.22,10.21,10.21,89200.0,7.7074,7.7074,7.6999,7.6999,89200.0
2010-07-09 12:20:00,10.2,10.21,10.19,10.19,99200.0,7.6923,7.6999,7.6848,7.6848,99200.0
2010-07-09 12:30:00,10.2,10.2,10.19,10.19,280200.0,7.6923,7.6923,7.6848,7.6848,280200.0
2010-07-09 12:40:00,10.19,10.19,10.18,10.18,161200.0,7.6848,7.6848,7.6772,7.6772,161200.0
2010-07-09 12:50:00,10.19,10.2,10.18,10.19,127600.0,7.6848,7.6923,7.6772,7.6848,127600.0
2010-07-09 13:00:00,10.19,10.21,10.19,10.21,207400.0,7.6848,7.6999,7.6848,7.6999,207400.0
2010-07-09 13:10:00,10.21,10.21,10.2,10.21,61200.0,7.6999,7.6999,7.6923,7.6999,61200.0
2010-07-09 13:20:00,10.21,10.21,10.18,10.18,126400.0,7.6999,7.6999,7.6772,7.6772,126400.0
2010-07-09 13:30:00,10.19,10.19,10.17,10.17,134600.0,7.6848,7.6848,7.6697,7.6697,134600.0
2010-07-09 13:40:00,10.18,10.18,10.17,10.18,65800.0,7.6772,7.6772,7.6697,7.6772,65800.0
2010-07-09 13:50:00,10.17,10.18,10.17,10.17,109600.0,7.6697,7.6772,7.6697,7.6697,109600.0
2010-07-09 14:00:00,10.17,10.18,10.15,10.17,718800.0,7.6697,7.6772,7.6546,7.6697,718800.0
2010-07-09 14:10:00,10.17,10.17,10.15,10.15,104600.0,7.6697,7.6697,7.6546,7.6546,104600.0
2010-07-09 14:20:00,10.15,10.15,10.13,10.15,222000.0,7.6546,7.6546,7.6395,7.6546,222000.0
2010-07-09 14:30:00,10.15,10.17,10.15,10.17,151200.0,7.6546,7.6697,7.6546,7.6697,151200.0
2010-07-09 14:40:00,10.17,10.19,10.17,10.18,161000.0,7.6697,7.6848,7.6697,7.6772,161000.0
2010-07-09 14:50:00,10.18,10.19,10.18,10.19,169200.0,7.6772,7.6848,7.6772,7.6848,169200.0
2010-07-09 15:00:00,10.19,10.2,10.19,10.2,131000.0,7.6848,7.6923,7.6848,7.6923,131000.0
2010-07-09 15:10:00,10.2,10.2,10.19,10.19,165600.0,7.6923,7.6923,7.6848,7.6848,165600.0
2010-07-09 15:20:00,10.19,10.22,10.19,10.19,634600.0,7.6848,7.7074,7.6848,7.6848,634600.0
2010-07-09 15:30:00,10.2,10.22,10.2,10.22,277400.0,7.6923,7.7074,7.6923,7.7074,277400.0
2010-07-09 15:40:00,10.22,10.24,10.22,10.22,348400.0,7.7074,7.7225,7.7074,7.7074,348400.0
2010-07-09 15:50:00,10.22,10.24,10.22,10.24,644400.0,7.7074,7.7225,7.7074,7.7225,644400.0
2010-07-12 09:30:00,10.23,10.24,10.19,10.21,237600.0,7.7149,7.7225,7.6848,7.6999,237600.0
2010-07-12 09:40:00,10.21,10.25,10.21,10.23,143000.0,7.6999,7.73,7.6999,7.7149,143000.0
2010-07-12 09:50:00,10.23,10.26,10.22,10.26,321600.0,7.7149,7.7376,7.7074,7.7376,321600.0
2010-07-12 10:00:00,10.26,10.26,10.2,10.2,214400.0,7.7376,7.7376,7.6923,7.6923,214400.0
2010-07-12 10:10:00,10.2,10.21,10.17,10.17,204000.0,7.6923,7.6999,7.6697,7.6697,204000.0
2010-07-12 10:20:00,10.17,10.18,10.15,10.17,203200.0,7.6697,7.6772,7.6546,7.6697,203200.0
2010-07-12 10:30:00,10.17,10.19,10.16,10.19,165800.0,7.6697,7.6848,7.6621,7.6848,165800.0
2010-07-12 10:40:00,10.19,10.19,10.16,10.17,203600.0,7.6848,7.6848,7.6621,7.6697,203600.0
2010-07-12 10:50:00,10.17,10.18,10.15,10.16,393800.0,7.6697,7.6772,7.6546,7.6621,393800.0
2010-07-12 11:00:00,10.17,10.17,10.15,10.16,253200.0,7.6697,7.6697,7.6546,7.6621,253200.0
2010-07-12 11:10:00,10.17,10.2,10.16,10.2,191400.0,7.6697,7.6923,7.6621,7.6923,191400.0
2010-07-12 11:20:00,10.19,10.21,10.18,10.18,167000.0,7.6848,7.6999,7.6772,7.6772,167000.0
2010-07-12 11:30:00,10.18,10.2,10.17,10.19,117800.0,7.6772,7.6923,7.6697,7.6848,117800.0
2010-07-12 11:40:00,10.19,10.2,10.19,10.2,106800.0,7.6848,7.6923,7.6848,7.6923,106800.0
2010-07-12 11:50:00,10.19,10.19,10.18,10.18,78400.0,7.6848,7.6848,7.6772,7.6772,78400.0
2010-07-12 12:00:00,10.18,10.19,10.18,10.19,136400.0,7.6772,7.6848,7.6772,7.6848,136400.0
2010-07-12 12:10:00,10.19,10.19,10.19,10.19,54200.0,7.6848,7.6848,7.6848,7.6848,54200.0
2010-07-12 12:20:00,10.19,10.19,10.19,10.19,62000.0,7.6848,7.6848,7.6848,7.6848,62000.0
2010-07-12 12:30:00,10.19,10.2,10.19,10.19,117000.0,7.6848,7.6923,7.6848,7.6848,117000.0
2010-07-12 12:40:00,10.19,10.2,10.18,10.18,230400.0,7.6848,7.6923,7.6772,7.6772,230400.0
2010-07-12 12:50:00,10.18,10.19,10.15,10.15,149200.0,7.6772,7.6848,7.6546,7.6546,149200.0
2010-07-12 13:00:00,10.15,10.15,10.15,10.15,66400.0,7.6546,7.6546,7.6546,7.6546,66400.0
2010-07-12 13:10:00,10.15,10.17,10.15,10.17,167600.0,7.6546,7.6697,7.6546,7.6697,167600.0
2010-07-12 13:20:00,10.17,10.17,10.15,10.16,90000.0,7.6697,7.6697,7.6546,7.6621,90000.0
2010-07-12 13:30:00,10.15,10.16,10.15,10.15,89000.0,7.6546,7.6621,7.6546,7.6546,89000.0
2010-07-12 13:40:00,10.15,10.15,10.15,10.15,76600.0,7.6546,7.6546,7.6546,7.6546,76600.0
2010-07-12 13:50:00,10.15,10.17,10.15,10.17,185200.0,7.6546,7.6697,7.6546,7.6697,185200.0
2010-07-12 14:00:00,10.17,10.17,10.16,10.16,170600.0,7.6697,7.6697,7.6621,7.6621,170600.0
2010-07-12 14:10:00,10.17,10.19,10.16,10.17,328600.0,7.6697,7.6848,7.6621,7.6697,328600.0
2010-07-12 14:20:00,10.17,10.19,10.17,10.18,398800.0,7.6697,7.6848,7.6697,7.6772,398800.0
2010-07-12 14:30:00,10.18,10.18,10.17,10.17,191200.0,7.6772,7.6772,7.6697,7.6697,191200.0
2010-07-12 14:40:00,10.18,10.2,10.17,10.2,165200.0,7.6772,7.6923,7.6697,7.6923,165200.0
2010-07-12 14:50:00,10.2,10.2,10.17,10.19,332800.0,7.6923,7.6923,7.6697,7.6848,332800.0
2010-07-12 15:00:00,10.19,10.19,10.18,10.19,188800.0,7.6848,7.6848,7.6772,7.6848,188800.0
2010-07-12 15:10:00,10.19,10.21,10.19,10.21,280600.0,7.6848,7.6999,7.6848,7.6999,280600.0
2010-07-12 15:20:00,10.21,10.21,10.2,10.21,162600.0,7.6999,7.6999,7.6923,7.6999,162600.0
2010-07-12 15:30:00,10.21,10.21,10.18,10.19,476600.0,7.6999,7.6999,7.6772,7.6848,476600.0
2010-07-12 15:40:00,10.19,10.21,10.19,10.2,474400.0,7.6848,7.6999,7.6848,7.6923,474400.0
2010-07-12 15:50:00,10.2,10.24,10.19,10.23,2096800.0,7.6923,7.7225,7.6848,7.7149,2096800.0
2010-07-13 09:30:00,10.3,10.31,10.24,10.27,449800.0,7.7677,7.7753,7.7225,7.7451,449800.0
2010-07-13 09:40:00,10.27,10.27,10.22,10.22,457000.0,7.7451,7.7451,7.7074,7.7074,457000.0
2010-07-13 09:50:00,10.22,10.24,10.22,10.23,344600.0,7.7074,7.7225,7.7074,7.7149,344600.0
2010-07-13 10:00:00,10.23,10.26,10.23,10.24,606200.0,7.7149,7.7376,7.7149,7.7225,606200.0
2010-07-13 10:10:00,10.24,10.25,10.22,10.23,304600.0,7.7225,7.73,7.7074,7.7149,304600.0
2010-07-13 10:20:00,10.24,10.25,10.24,10.25,140400.0,7.7225,7.73,7.7225,7.73,140400.0
2010-07-13 10:30:00,10.25,10.25,10.22,10.22,577600.0,7.73,7.73,7.7074,7.7074,577600.0
2010-07-13 10:40:00,10.22,10.25,10.22,10.24,511200.0,7.7074,7.73,7.7074,7.7225,511200.0
2010-07-13 10:50:00,10.23,10.26,10.23,10.24,154400.0,7.7149,7.7376,7.7149,7.7225,154400.0
2010-07-13 11:00:00,10.24,10.26,10.24,10.26,238800.0,7.7225,7.7376,7.7225,7.7376,238800.0
2010-07-13 11:10:00,10.26,10.28,10.25,10.28,567000.0,7.7376,7.7526,7.73,7.7526,567000.0
2010-07-13 11:20:00,10.28,10.3,10.27,10.3,354400.0,7.7526,7.7677,7.7451,7.7677,354400.0
2010-07-13 11:30:00,10.3,10.34,10.3,10.34,621600.0,7.7677,7.7979,7.7677,7.7979,621600.0
2010-07-13 11:40:00,10.34,10.36,10.34,10.34,759000.0,7.7979,7.813,7.7979,7.7979,759000.0
2010-07-13 11:50:00,10.34,10.36,10.3,10.3,948000.0,7.7979,7.813,7.7677,7.7677,948000.0
2010-07-13 12:00:00,10.3,10.32,10.29,10.3,829200.0,7.7677,7.7828,7.7602,7.7677,829200.0
2010-07-13 12:10:00,10.3,10.31,10.29,10.31,894200.0,7.7677,7.7753,7.7602,7.7753,894200.0
2010-07-13 12:20:00,10.31,10.32,10.3,10.31,498600.0,7.7753,7.7828,7.7677,7.7753,498600.0
2010-07-13 12:30:00,10.31,10.34,10.31,10.33,114400.0,7.7753,7.7979,7.7753,7.7904,114400.0
2010-07-13 12:40:00,10.33,10.33,10.32,10.32,153800.0,7.7904,7.7904,7.7828,7.7828,153800.0
2010-07-13 12:50:00,10.33,10.35,10.33,10.34,129200.0,7.7904,7.8054,7.7904,7.7979,129200.0
2010-07-13 13:00:00,10.35,10.37,10.34,10.36,228600.0,7.8054,7.8205,7.7979,7.813,228600.0
2010-07-13 13:10:00,10.36,10.37,10.31,10.32,269200.0,7.813,7.8205,7.7753,7.7828,269200.0
2010-07-13 13:20:00,10.32,10.35,10.31,10.35,129400.0,7.7828,7.8054,7.7753,7.8054,129400.0
2010-07-13 13:30:00,10.35,10.36,10.34,10.34,177800.0,7.8054,7.813,7.7979,7.7979,177800.0
2010-07-13 13:40:00,10.34,10.35,10.33,10.35,180800.0,7.7979,7.8054,7.7904,7.8054,180800.0
2010-07-13 13:50:00,10.35,10.35,10.32,10.33,126600.0,7.8054,7.8054,7.7828,7.7904,126600.0
2010-07-13 14:00:00,10.33,10.36,10.33,10.35,245200.0,7.7904,7.813,7.7904,7.8054,245200.0
2010-07-13 14:10:00,10.35,10.36,10.34,10.34,217200.0,7.8054,7.813,7.7979,7.7979,217200.0
2010-07-13 14:20:00,10.34,10.35,10.34,10.35,211200.0,7.7979,7.8054,7.7979,7.8054,211200.0
2010-07-13 14:30:00,10.35,10.36,10.35,10.35,179800.0,7.8054,7.813,7.8054,7.8054,179800.0
2010-07-13 14:40:00,10.36,10.36,10.34,10.34,301800.0,7.813,7.813,7.7979,7.7979,301800.0
2010-07-13 14:50:00,10.34,10.36,10.34,10.35,327400.0,7.7979,7.813,7.7979,7.8054,327400.0
2010-07-13 15:00:00,10.35,10.38,10.35,10.38,377400.0,7.8054,7.8281,7.8054,7.8281,377400.0
2010-07-13 15:10:00,10.38,10.4,10.37,10.37,1317600.0,7.8281,7.8431,7.8205,7.8205,1317600.0
2010-07-13 15:20:00,10.37,10.41,10.37,10.41,377200.0,7.8205,7.8507,7.8205,7.8507,377200.0
2010-07-13 15:30:00,10.4,10.41,10.38,10.38,731800.0,7.8431,7.8507,7.8281,7.8281,731800.0
2010-07-13 15:40:00,10.38,10.39,10.38,10.38,755400.0,7.8281,7.8356,7.8281,7.8281,755400.0
2010-07-13 15:50:00,10.38,10.41,10.38,10.38,3591600.0,7.8281,7.8507,7.8281,7.8281,3591600.0
2010-07-14 09:30:00,10.45,10.45,10.32,10.35,983200.0,7.8809,7.8809,7.7828,7.8054,983200.0
2010-07-14 09:40:00,10.36,10.38,10.34,10.35,871000.0,7.813,7.8281,7.7979,7.8054,871000.0
2010-07-14 09:50:00,10.34,10.34,10.3,10.32,292600.0,7.7979,7.7979,7.7677,7.7828,292600.0
2010-07-14 10:00:00,10.32,10.33,10.29,10.3,397000.0,7.7828,7.7904,7.7602,7.7677,397000.0
2010-07-14 10:10:00,10.3,10.3,10.26,10.27,692600.0,7.7677,7.7677,7.7376,7.7451,692600.0
2010-07-14 10:20:00,10.27,10.31,10.27,10.31,289000.0,7.7451,7.7753,7.7451,7.7753,289000.0
2010-07-14 10:30:00,10.31,10.33,10.3,10.31,354800.0,7.7753,7.7904,7.7677,7.7753,354800.0
2010-07-14 10:40:00,10.31,10.34,10.31,10.34,212800.0,7.7753,7.7979,7.7753,7.7979,212800.0
2010-07-14 10:50:00,10.34,10.34,10.31,10.32,99400.0,7.7979,7.7979,7.7753,7.7828,99400.0
2010-07-14 11:00:00,10.33,10.34,10.31,10.34,142600.0,7.7904,7.7979,7.7753,7.7979,142600.0
2010-07-14 11:10:00,10.34,10.35,10.33,10.34,199600.0,7.7979,7.8054,7.7904,7.7979,199600.0
2010-07-14 11:20:00,10.34,10.36,10.33,10.36,201400.0,7.7979,7.813,7.7904,7.813,201400.0
2010-07-14 11:30:00,10.35,10.38,10.35,10.35,702000.0,7.8054,7.8281,7.8054,7.8054,702000.0
2010-07-14 11:40:00,10.35,10.4,10.34,10.38,420800.0,7.8054,7.8431,7.7979,7.8281,420800.0
2010-07-14 11:50:00,10.38,10.4,10.38,10.4,106200.0,7.8281,7.8431,7.8281,7.8431,106200.0
2010-07-14 12:00:00,10.4,10.4,10.39,10.4,205800.0,7.8431,7.8431,7.8356,7.8431,205800.0
2010-07-14 12:10:00,10.4,10.4,10.4,10.4,257600.0,7.8431,7.8431,7.8431,7.8431,257600.0
2010-07-14 12:20:00,10.4,10.41,10.4,10.41,74600.0,7.8431,7.8507,7.8431,7.8507,74600.0
2010-07-14 12:30:00,10.41,10.41,10.4,10.4,77000.0,7.8507,7.8507,7.8431,7.8431,77000.0
2010-07-14 12:40:00,10.4,10.42,10.4,10.42,200600.0,7.8431,7.8582,7.8431,7.8582,200600.0
2010-07-14 12:50:00,10.42,10.42,10.4,10.4,260000.0,7.8582,7.8582,7.8431,7.8431,260000.0
2010-07-14 13:00:00,10.4,10.4,10.38,10.38,240000.0,7.8431,7.8431,7.8281,7.8281,240000.0
2010-07-14 13:10:00,10.38,10.4,10.38,10.4,233600.0,7.8281,7.8431,7.8281,7.8431,233600.0
2010-07-14 13:20:00,10.4,10.4,10.39,10.39,76800.0,7.8431,7.8431,7.8356,7.8356,76800.0
2010-07-14 13:30:00,10.39,10.4,10.38,10.38,150800.0,7.8356,7.8431,7.8281,7.8281,150800.0
2010-07-14 13:40:00,10.38,10.4,10.38,10.4,408200.0,7.8281,7.8431,7.8281,7.8431,408200.0
2010-07-14 13:50:00,10.4,10.4,10.37,10.38,278000.0,7.8431,7.8431,7.8205,7.8281,278000.0
2010-07-14 14:00:00,10.38,10.4,10.37,10.38,338800.0,7.8281,7.8431,7.8205,7.8281,338800.0
2010-07-14 14:10:00,10.38,10.39,10.37,10.37,174400.0,7.8281,7.8356,7.8205,7.8205,174400.0
2010-07-14 14:20:00,10.37,10.37,10.34,10.35,146000.0,7.8205,7.8205,7.7979,7.8054,146000.0
2010-07-14 14:30:00,10.35,10.36,10.34,10.36,432600.0,7.8054,7.813,7.7979,7.813,432600.0
2010-07-14 14:40:00,10.36,10.36,10.35,10.36,164000.0,7.813,7.813,7.8054,7.813,164000.0
2010-07-14 14:50:00,10.36,10.36,10.35,10.36,193000.0,7.813,7.813,7.8054,7.813,193000.0
2010-07-14 15:00:00,10.36,10.38,10.36,10.37,143800.0,7.813,7.8281,7.813,7.8205,143800.0
2010-07-14 15:10:00,10.37,10.37,10.35,10.37,303600.0,7.8205,7.8205,7.8054,7.8205,303600.0
2010-07-14 15:20:00,10.37,10.38,10.37,10.38,274600.0,7.8205,7.8281,7.8205,7.8281,274600.0
2010-07-14 15:30:00,10.38,10.4,10.37,10.37,689400.0,7.8281,7.8431,7.8205,7.8205,689400.0
2010-07-14 15:40:00,10.37,10.37,10.33,10.34,867800.0,7.8205,7.8205,7.7904,7.7979,867800.0
2010-07-14 15:50:00,10.35,10.38,10.35,10.37,1233600.0,7.8054,7.8281,7.8054,7.8205,1233600.0
2010-07-15 09:30:00,10.38,10.44,10.34,10.42,241000.0,7.8281,7.8733,7.7979,7.8582,241000.0
2010-07-15 09:40:00,10.42,10.44,10.41,10.42,232400.0,7.8582,7.8733,7.8507,7.8582,232400.0
2010-07-15 09:50:00,10.42,10.43,10.38,10.4,232000.0,7.8582,7.8658,7.8281,7.8431,232000.0
2010-07-15 10:00:00,10.39,10.39,10.33,10.34,439400.0,7.8356,7.8356,7.7904,7.7979,439400.0
2010-07-15 10:10:00,10.34,10.34,10.3,10.31,698000.0,7.7979,7.7979,7.7677,7.7753,698000.0
2010-07-15 10:20:00,10.31,10.34,10.3,10.31,504000.0,7.7753,7.7979,7.7677,7.7753,504000.0
2010-07-15 10:30:00,10.31,10.33,10.29,10.31,503800.0,7.7753,7.7904,7.7602,7.7753,503800.0
2010-07-15 10:40:00,10.31,10.33,10.28,10.31,511800.0,7.7753,7.7904,7.7526,7.7753,511800.0
2010-07-15 10:50:00,10.31,10.33,10.29,10.33,750600.0,7.7753,7.7904,7.7602,7.7904,750600.0
2010-07-15 11:00:00,10.33,10.35,10.33,10.34,216800.0,7.7904,7.8054,7.7904,7.7979,216800.0
2010-07-15 11:10:00,10.34,10.35,10.32,10.33,646600.0,7.7979,7.8054,7.7828,7.7904,646600.0
2010-07-15 11:20:00,10.33,10.36,10.31,10.32,692200.0,7.7904,7.813,7.7753,7.7828,692200.0
2010-07-15 11:30:00,10.33,10.34,10.31,10.34,209200.0,7.7904,7.7979,7.7753,7.7979,209200.0
2010-07-15 11:40:00,10.34,10.34,10.33,10.33,181000.0,7.7979,7.7979,7.7904,7.7904,181000.0
2010-07-15 11:50:00,10.33,10.34,10.31,10.31,387400.0,7.7904,7.7979,7.7753,7.7753,387400.0
2010-07-15 12:00:00,10.31,10.33,10.31,10.32,180400.0,7.7753,7.7904,7.7753,7.7828,180400.0
2010-07-15 12:10:00,10.33,10.34,10.31,10.34,194200.0,7.7904,7.7979,7.7753,7.7979,194200.0
2010-07-15 12:20:00,10.34,10.34,10.33,10.34,72400.0,7.7979,7.7979,7.7904,7.7979,72400.0
2010-07-15 12:30:00,10.34,10.34,10.33,10.34,193600.0,7.7979,7.7979,7.7904,7.7979,193600.0
2010-07-15 12:40:00,10.35,10.36,10.34,10.36,263400.0,7.8054,7.813,7.7979,7.813,263400.0
2010-07-15 12:50:00,10.36,10.36,10.32,10.33,433400.0,7.813,7.813,7.7828,7.7904,433400.0
2010-07-15 13:00:00,10.33,10.34,10.32,10.33,341800.0,7.7904,7.7979,7.7828,7.7904,341800.0
2010-07-15 13:10:00,10.34,10.37,10.34,10.37,653200.0,7.7979,7.8205,7.7979,7.8205,653200.0
2010-07-15 13:20:00,10.37,10.37,10.36,10.36,131200.0,7.8205,7.8205,7.813,7.813,131200.0
2010-07-15 13:30:00,10.36,10.38,10.35,10.36,201800.0,7.813,7.8281,7.8054,7.813,201800.0
2010-07-15 13:40:00,10.36,10.37,10.35,10.37,120800.0,7.813,7.8205,7.8054,7.8205,120800.0
2010-07-15 13:50:00,10.37,10.38,10.36,10.38,110000.0,7.8205,7.8281,7.813,7.8281,110000.0
2010-07-15 14:00:00,10.38,10.39,10.37,10.38,225800.0,7.8281,7.8356,7.8205,7.8281,225800.0
2010-07-15 14:10:00,10.37,10.4,10.37,10.4,108400.0,7.8205,7.8431,7.8205,7.8431,108400.0
2010-07-15 14:20:00,10.4,10.41,10.39,10.41,140400.0,7.8431,7.8507,7.8356,7.8507,140400.0
2010-07-15 14:30:00,10.41,10.43,10.4,10.42,326200.0,7.8507,7.8658,7.8431,7.8582,326200.0
2010-07-15 14:40:00,10.41,10.42,10.4,10.42,236000.0,7.8507,7.8582,7.8431,7.8582,236000.0
2010-07-15 14:50:00,10.41,10.43,10.4,10.4,317800.0,7.8507,7.8658,7.8431,7.8431,317800.0
2010-07-15 15:00:00,10.4,10.4,10.35,10.36,798600.0,7.8431,7.8431,7.8054,7.813,798600.0
2010-07-15 15:10:00,10.36,10.36,10.34,10.35,467800.0,7.813,7.813,7.7979,7.8054,467800.0
2010-07-15 15:20:00,10.35,10.38,10.34,10.38,319800.0,7.8054,7.8281,7.7979,7.8281,319800.0
2010-07-15 15:30:00,10.37,10.39,10.37,10.38,602400.0,7.8205,7.8356,7.8205,7.8281,602400.0
2010-07-15 15:40:00,10.38,10.41,10.37,10.4,922000.0,7.8281,7.8507,7.8205,7.8431,922000.0
2010-07-15 15:50:00,10.4,10.41,10.38,10.38,2201400.0,7.8431,7.8507,7.8281,7.8281,2201400.0
2010-07-16 09:30:00,10.38,10.4,10.26,10.38,1423400.0,7.8281,7.8431,7.7376,7.8281,1423400.0
2010-07-16 09:40:00,10.38,10.38,10.33,10.35,608600.0,7.8281,7.8281,7.7904,7.8054,608600.0
2010-07-16 09:50:00,10.35,10.36,10.29,10.31,302200.0,7.8054,7.813,7.7602,7.7753,302200.0
2010-07-16 10:00:00,10.31,10.33,10.24,10.26,563000.0,7.7753,7.7904,7.7225,7.7376,563000.0
2010-07-16 10:10:00,10.26,10.31,10.25,10.29,1190400.0,7.7376,7.7753,7.73,7.7602,1190400.0
2010-07-16 10:20:00,10.29,10.3,10.27,10.29,110800.0,7.7602,7.7677,7.7451,7.7602,110800.0
2010-07-16 10:30:00,10.29,10.29,10.28,10.29,81400.0,7.7602,7.7602,7.7526,7.7602,81400.0
2010-07-16 10:40:00,10.28,10.3,10.28,10.28,154000.0,7.7526,7.7677,7.7526,7.7526,154000.0
2010-07-16 10:50:00,10.28,10.3,10.27,10.3,261800.0,7.7526,7.7677,7.7451,7.7677,261800.0
2010-07-16 11:00:00,10.3,10.31,10.28,10.28,133400.0,7.7677,7.7753,7.7526,7.7526,133400.0
2010-07-16 11:10:00,10.28,10.29,10.24,10.25,489600.0,7.7526,7.7602,7.7225,7.73,489600.0
2010-07-16 11:20:00,10.24,10.26,10.24,10.25,295800.0,7.7225,7.7376,7.7225,7.73,295800.0
2010-07-16 11:30:00,10.25,10.27,10.24,10.26,301200.0,7.73,7.7451,7.7225,7.7376,301200.0
2010-07-16 11:40:00,10.25,10.28,10.25,10.28,188000.0,7.73,7.7526,7.73,7.7526,188000.0
2010-07-16 11:50:00,10.27,10.28,10.23,10.24,410600.0,7.7451,7.7526,7.7149,7.7225,410600.0
2010-07-16 12:00:00,10.24,10.25,10.22,10.23,529800.0,7.7225,7.73,7.7074,7.7149,529800.0
2010-07-16 12:10:00,10.23,10.26,10.21,10.21,279200.0,7.7149,7.7376,7.6999,7.6999,279200.0
2010-07-16 12:20:00,10.21,10.22,10.2,10.22,86800.0,7.6999,7.7074,7.6923,7.7074,86800.0
2010-07-16 12:30:00,10.22,10.23,10.22,10.22,69200.0,7.7074,7.7149,7.7074,7.7074,69200.0
2010-07-16 12:40:00,10.22,10.24,10.2,10.21,130600.0,7.7074,7.7225,7.6923,7.6999,130600.0
2010-07-16 12:50:00,10.21,10.22,10.19,10.2,171800.0,7.6999,7.7074,7.6848,7.6923,171800.0
2010-07-16 13:00:00,10.2,10.2,10.18,10.2,86400.0,7.6923,7.6923,7.6772,7.6923,86400.0
2010-07-16 13:10:00,10.2,10.21,10.19,10.2,200800.0,7.6923,7.6999,7.6848,7.6923,200800.0
2010-07-16 13:20:00,10.2,10.22,10.2,10.21,602000.0,7.6923,7.7074,7.6923,7.6999,602000.0
2010-07-16 13:30:00,10.21,10.24,10.21,10.23,86600.0,7.6999,7.7225,7.6999,7.7149,86600.0
2010-07-16 13:40:00,10.24,10.24,10.21,10.22,139600.0,7.7225,7.7225,7.6999,7.7074,139600.0
2010-07-16 13:50:00,10.22,10.22,10.2,10.22,99600.0,7.7074,7.7074,7.6923,7.7074,99600.0
2010-07-16 14:00:00,10.22,10.24,10.21,10.22,73200.0,7.7074,7.7225,7.6999,7.7074,73200.0
2010-07-16 14:10:00,10.22,10.22,10.2,10.21,197400.0,7.7074,7.7074,7.6923,7.6999,197400.0
2010-07-16 14:20:00,10.2,10.22,10.2,10.21,349600.0,7.6923,7.7074,7.6923,7.6999,349600.0
2010-07-16 14:30:00,10.21,10.22,10.2,10.22,485200.0,7.6999,7.7074,7.6923,7.7074,485200.0
2010-07-16 14:40:00,10.22,10.24,10.22,10.24,143200.0,7.7074,7.7225,7.7074,7.7225,143200.0
2010-07-16 14:50:00,10.24,10.24,10.22,10.23,260400.0,7.7225,7.7225,7.7074,7.7149,260400.0
2010-07-16 15:00:00,10.23,10.23,10.2,10.2,257800.0,7.7149,7.7149,7.6923,7.6923,257800.0
2010-07-16 15:10:00,10.2,10.21,10.19,10.2,255400.0,7.6923,7.6999,7.6848,7.6923,255400.0
2010-07-16 15:20:00,10.2,10.21,10.18,10.18,202800.0,7.6923,7.6999,7.6772,7.6772,202800.0
2010-07-16 15:30:00,10.19,10.2,10.18,10.19,547000.0,7.6848,7.6923,7.6772,7.6848,547000.0
2010-07-16 15:40:00,10.18,10.21,10.16,10.17,724600.0,7.6772,7.6999,7.6621,7.6697,724600.0
2010-07-16 15:50:00,10.16,10.2,10.16,10.19,908200.0,7.6621,7.6923,7.6621,7.6848,908200.0
2010-07-19 09:30:00,10.21,10.24,10.17,10.2,437200.0,7.6999,7.7225,7.6697,7.6923,437200.0
2010-07-19 09:40:00,10.2,10.2,10.14,10.16,365800.0,7.6923,7.6923,7.6471,7.6621,365800.0
2010-07-19 09:50:00,10.17,10.18,10.15,10.15,337800.0,7.6697,7.6772,7.6546,7.6546,337800.0
2010-07-19 10:00:00,10.15,10.18,10.13,10.18,1058200.0,7.6546,7.6772,7.6395,7.6772,1058200.0
2010-07-19 10:10:00,10.18,10.18,10.16,10.16,384800.0,7.6772,7.6772,7.6621,7.6621,384800.0
2010-07-19 10:20:00,10.16,10.17,10.13,10.13,360600.0,7.6621,7.6697,7.6395,7.6395,360600.0
2010-07-19 10:30:00,10.14,10.15,10.13,10.13,215400.0,7.6471,7.6546,7.6395,7.6395,215400.0
2010-07-19 10:40:00,10.13,10.13,10.11,10.11,324400.0,7.6395,7.6395,7.6244,7.6244,324400.0
2010-07-19 10:50:00,10.11,10.12,10.09,10.11,249800.0,7.6244,7.632,7.6094,7.6244,249800.0
2010-07-19 11:00:00,10.12,10.12,10.1,10.12,188000.0,7.632,7.632,7.6169,7.632,188000.0
2010-07-19 11:10:00,10.12,10.13,10.11,10.12,170600.0,7.632,7.6395,7.6244,7.632,170600.0
2010-07-19 11:20:00,10.13,10.13,10.11,10.11,124600.0,7.6395,7.6395,7.6244,7.6244,124600.0
2010-07-19 11:30:00,10.11,10.11,10.09,10.09,152000.0,7.6244,7.6244,7.6094,7.6094,152000.0
2010-07-19 11:40:00,10.1,10.11,10.07,10.08,287600.0,7.6169,7.6244,7.5943,7.6018,287600.0
2010-07-19 11:50:00,10.07,10.12,10.07,10.12,311800.0,7.5943,7.632,7.5943,7.632,311800.0
2010-07-19 12:00:00,10.12,10.12,10.09,10.1,255800.0,7.632,7.632,7.6094,7.6169,255800.0
2010-07-19 12:10:00,10.1,10.11,10.09,10.11,189000.0,7.6169,7.6244,7.6094,7.6244,189000.0
2010-07-19 12:20:00,10.11,10.11,10.1,10.1,168200.0,7.6244,7.6244,7.6169,7.6169,168200.0
2010-07-19 12:30:00,10.1,10.12,10.09,10.09,386000.0,7.6169,7.632,7.6094,7.6094,386000.0
2010-07-19 12:40:00,10.09,10.11,10.08,10.1,286400.0,7.6094,7.6244,7.6018,7.6169,286400.0
2010-07-19 12:50:00,10.1,10.11,10.08,10.09,139800.0,7.6169,7.6244,7.6018,7.6094,139800.0
2010-07-19 13:00:00,10.09,10.09,10.08,10.08,127000.0,7.6094,7.6094,7.6018,7.6018,127000.0
2010-07-19 13:10:00,10.08,10.08,10.06,10.06,252400.0,7.6018,7.6018,7.5867,7.5867,252400.0
2010-07-19 13:20:00,10.06,10.06,10.05,10.05,126600.0,7.5867,7.5867,7.5792,7.5792,126600.0
2010-07-19 13:30:00,10.05,10.06,10.04,10.04,291800.0,7.5792,7.5867,7.5716,7.5716,291800.0
2010-07-19 13:40:00,10.05,10.06,10.03,10.05,830200.0,7.5792,7.5867,7.5641,7.5792,830200.0
2010-07-19 13:50:00,10.05,10.06,10.04,10.04,146800.0,7.5792,7.5867,7.5716,7.5716,146800.0
2010-07-19 14:00:00,10.04,10.07,10.04,10.07,200400.0,7.5716,7.5943,7.5716,7.5943,200400.0
2010-07-19 14:10:00,10.07,10.08,10.06,10.06,451000.0,7.5943,7.6018,7.5867,7.5867,451000.0
2010-07-19 14:20:00,10.06,10.06,10.05,10.05,245000.0,7.5867,7.5867,7.5792,7.5792,245000.0
2010-07-19 14:30:00,10.05,10.08,10.05,10.06,500400.0,7.5792,7.6018,7.5792,7.5867,500400.0
2010-07-19 14:40:00,10.06,10.09,10.06,10.08,351200.0,7.5867,7.6094,7.5867,7.6018,351200.0
2010-07-19 14:50:00,10.08,10.1,10.08,10.08,353200.0,7.6018,7.6169,7.6018,7.6018,353200.0
2010-07-19 15:00:00,10.08,10.1,10.08,10.09,522200.0,7.6018,7.6169,7.6018,7.6094,522200.0
2010-07-19 15:10:00,10.1,10.11,10.09,10.1,464400.0,7.6169,7.6244,7.6094,7.6169,464400.0
2010-07-19 15:20:00,10.1,10.1,10.06,10.07,369800.0,7.6169,7.6169,7.5867,7.5943,369800.0
2010-07-19 15:30:00,10.06,10.07,10.04,10.04,711000.0,7.5867,7.5943,7.5716,7.5716,711000.0
2010-07-19 15:40:00,10.04,10.06,10.04,10.05,696400.0,7.5716,7.5867,7.5716,7.5792,696400.0
2010-07-19 15:50:00,10.05,10.06,10.03,10.04,1702000.0,7.5792,7.5867,7.5641,7.5716,1702000.0
2010-07-20 09:30:00,9.95,10.06,9.95,10.03,1087800.0,7.5038,7.5867,7.5038,7.5641,1087800.0
2010-07-20 09:40:00,10.04,10.13,10.03,10.1,704200.0,7.5716,7.6395,7.5641,7.6169,704200.0
2010-07-20 09:50:00,10.1,10.17,10.1,10.13,532400.0,7.6169,7.6697,7.6169,7.6395,532400.0
2010-07-20 10:00:00,10.13,10.13,10.1,10.12,505600.0,7.6395,7.6395,7.6169,7.632,505600.0
2010-07-20 10:10:00,10.12,10.14,10.11,10.13,374000.0,7.632,7.6471,7.6244,7.6395,374000.0
2010-07-20 10:20:00,10.14,10.18,10.14,10.17,352600.0,7.6471,7.6772,7.6471,7.6697,352600.0
2010-07-20 10:30:00,10.18,10.19,10.15,10.16,813200.0,7.6772,7.6848,7.6546,7.6621,813200.0
2010-07-20 10:40:00,10.16,10.16,10.11,10.12,667000.0,7.6621,7.6621,7.6244,7.632,667000.0
2010-07-20 10:50:00,10.12,10.13,10.1,10.11,275800.0,7.632,7.6395,7.6169,7.6244,275800.0
2010-07-20 11:00:00,10.12,10.13,10.11,10.13,424200.0,7.632,7.6395,7.6244,7.6395,424200.0
2010-07-20 11:10:00,10.13,10.17,10.12,10.17,477800.0,7.6395,7.6697,7.632,7.6697,477800.0
2010-07-20 11:20:00,10.17,10.19,10.16,10.18,362400.0,7.6697,7.6848,7.6621,7.6772,362400.0
2010-07-20 11:30:00,10.18,10.19,10.15,10.15,396200.0,7.6772,7.6848,7.6546,7.6546,396200.0
2010-07-20 11:40:00,10.15,10.15,10.14,10.14,133800.0,7.6546,7.6546,7.6471,7.6471,133800.0
2010-07-20 11:50:00,10.15,10.15,10.11,10.11,653600.0,7.6546,7.6546,7.6244,7.6244,653600.0
2010-07-20 12:00:00,10.11,10.14,10.11,10.13,318600.0,7.6244,7.6471,7.6244,7.6395,318600.0
2010-07-20 12:10:00,10.14,10.14,10.12,10.12,262000.0,7.6471,7.6471,7.632,7.632,262000.0
2010-07-20 12:20:00,10.12,10.13,10.11,10.12,139200.0,7.632,7.6395,7.6244,7.632,139200.0
2010-07-20 12:30:00,10.12,10.13,10.09,10.1,969600.0,7.632,7.6395,7.6094,7.6169,969600.0
2010-07-20 12:40:00,10.1,10.13,10.09,10.13,168800.0,7.6169,7.6395,7.6094,7.6395,168800.0
2010-07-20 12:50:00,10.13,10.13,10.11,10.13,216000.0,7.6395,7.6395,7.6244,7.6395,216000.0
2010-07-20 13:00:00,10.13,10.14,10.12,10.12,177000.0,7.6395,7.6471,7.632,7.632,177000.0
2010-07-20 13:10:00,10.12,10.14,10.12,10.13,327200.0,7.632,7.6471,7.632,7.6395,327200.0
2010-07-20 13:20:00,10.13,10.13,10.12,10.13,125400.0,7.6395,7.6395,7.632,7.6395,125400.0
2010-07-20 13:30:00,10.13,10.15,10.12,10.15,262800.0,7.6395,7.6546,7.632,7.6546,262800.0
2010-07-20 13:40:00,10.15,10.18,10.15,10.17,615600.0,7.6546,7.6772,7.6546,7.6697,615600.0
2010-07-20 13:50:00,10.18,10.22,10.17,10.2,601000.0,7.6772,7.7074,7.6697,7.6923,601000.0
2010-07-20 14:00:00,10.2,10.21,10.15,10.15,325400.0,7.6923,7.6999,7.6546,7.6546,325400.0
2010-07-20 14:10:00,10.15,10.17,10.14,10.15,388200.0,7.6546,7.6697,7.6471,7.6546,388200.0
2010-07-20 14:20:00,10.15,10.15,10.13,10.15,280000.0,7.6546,7.6546,7.6395,7.6546,280000.0
2010-07-20 14:30:00,10.15,10.18,10.15,10.15,182600.0,7.6546,7.6772,7.6546,7.6546,182600.0
2010-07-20 14:40:00,10.16,10.17,10.15,10.15,264600.0,7.6621,7.6697,7.6546,7.6546,264600.0
2010-07-20 14:50:00,10.15,10.16,10.13,10.14,305000.0,7.6546,7.6621,7.6395,7.6471,305000.0
2010-07-20 15:00:00,10.15,10.15,10.13,10.14,390600.0,7.6546,7.6546,7.6395,7.6471,390600.0
2010-07-20 15:10:00,10.14,10.17,10.13,10.16,349200.0,7.6471,7.6697,7.6395,7.6621,349200.0
2010-07-20 15:20:00,10.16,10.2,10.15,10.2,578000.0,7.6621,7.6923,7.6546,7.6923,578000.0
2010-07-20 15:30:00,10.2,10.24,10.2,10.24,1282000.0,7.6923,7.7225,7.6923,7.7225,1282000.0
2010-07-20 15:40:00,10.24,10.26,10.23,10.24,1113600.0,7.7225,7.7376,7.7149,7.7225,1113600.0
2010-07-20 15:50:00,10.24,10.24,10.21,10.24,1653000.0,7.7225,7.7225,7.6999,7.7225,1653000.0
2010-07-21 09:30:00,10.25,10.26,10.2,10.21,230600.0,7.73,7.7376,7.6923,7.6999,230600.0
2010-07-21 09:40:00,10.21,10.26,10.2,10.25,442600.0,7.6999,7.7376,7.6923,7.73,442600.0
2010-07-21 09:50:00,10.25,10.29,10.24,10.29,383800.0,7.73,7.7602,7.7225,7.7602,383800.0
2010-07-21 10:00:00,10.29,10.3,10.27,10.28,247800.0,7.7602,7.7677,7.7451,7.7526,247800.0
2010-07-21 10:10:00,10.28,10.31,10.28,10.31,417000.0,7.7526,7.7753,7.7526,7.7753,417000.0
2010-07-21 10:20:00,10.31,10.31,10.27,10.29,328800.0,7.7753,7.7753,7.7451,7.7602,328800.0
2010-07-21 10:30:00,10.28,10.28,10.26,10.27,515600.0,7.7526,7.7526,7.7376,7.7451,515600.0
2010-07-21 10:40:00,10.27,10.28,10.26,10.27,296800.0,7.7451,7.7526,7.7376,7.7451,296800.0
2010-07-21 10:50:00,10.27,10.27,10.24,10.24,297400.0,7.7451,7.7451,7.7225,7.7225,297400.0
2010-07-21 11:00:00,10.25,10.29,10.24,10.28,262600.0,7.73,7.7602,7.7225,7.7526,262600.0
2010-07-21 11:10:00,10.28,10.28,10.24,10.25,163600.0,7.7526,7.7526,7.7225,7.73,163600.0
2010-07-21 11:20:00,10.25,10.28,10.25,10.27,196200.0,7.73,7.7526,7.73,7.7451,196200.0
2010-07-21 11:30:00,10.27,10.29,10.26,10.29,277800.0,7.7451,7.7602,7.7376,7.7602,277800.0
2010-07-21 11:40:00,10.29,10.31,10.28,10.29,382800.0,7.7602,7.7753,7.7526,7.7602,382800.0
2010-07-21 11:50:00,10.29,10.3,10.28,10.3,308400.0,7.7602,7.7677,7.7526,7.7677,308400.0
2010-07-21 12:00:00,10.3,10.31,10.3,10.3,70600.0,7.7677,7.7753,7.7677,7.7677,70600.0
2010-07-21 12:10:00,10.3,10.33,10.3,10.33,286800.0,7.7677,7.7904,7.7677,7.7904,286800.0
2010-07-21 12:20:00,10.33,10.35,10.33,10.35,224000.0,7.7904,7.8054,7.7904,7.8054,224000.0
2010-07-21 12:30:00,10.35,10.35,10.34,10.34,89000.0,7.8054,7.8054,7.7979,7.7979,89000.0
2010-07-21 12:40:00,10.34,10.38,10.34,10.38,458200.0,7.7979,7.8281,7.7979,7.8281,458200.0
2010-07-21 12:50:00,10.37,10.38,10.35,10.35,283600.0,7.8205,7.8281,7.8054,7.8054,283600.0
2010-07-21 13:00:00,10.35,10.38,10.34,10.38,229400.0,7.8054,7.8281,7.7979,7.8281,229400.0
2010-07-21 13:10:00,10.38,10.39,10.37,10.38,1093800.0,7.8281,7.8356,7.8205,7.8281,1093800.0
2010-07-21 13:20:00,10.38,10.4,10.37,10.38,384000.0,7.8281,7.8431,7.8205,7.8281,384000.0
2010-07-21 13:30:00,10.38,10.38,10.37,10.38,346600.0,7.8281,7.8281,7.8205,7.8281,346600.0
2010-07-21 13:40:00,10.38,10.39,10.38,10.39,213600.0,7.8281,7.8356,7.8281,7.8356,213600.0
2010-07-21 13:50:00,10.38,10.45,10.38,10.44,901400.0,7.8281,7.8809,7.8281,7.8733,901400.0
2010-07-21 14:00:00,10.43,10.44,10.4,10.4,978200.0,7.8658,7.8733,7.8431,7.8431,978200.0
2010-07-21 14:10:00,10.4,10.4,10.33,10.33,641600.0,7.8431,7.8431,7.7904,7.7904,641600.0
2010-07-21 14:20:00,10.33,10.34,10.31,10.31,614400.0,7.7904,7.7979,7.7753,7.7753,614400.0
2010-07-21 14:30:00,10.31,10.31,10.29,10.31,578200.0,7.7753,7.7753,7.7602,7.7753,578200.0
2010-07-21 14:40:00,10.31,10.31,10.3,10.3,564600.0,7.7753,7.7753,7.7677,7.7677,564600.0
2010-07-21 14:50:00,10.3,10.31,10.26,10.26,686400.0,7.7677,7.7753,7.7376,7.7376,686400.0
2010-07-21 15:00:00,10.26,10.31,10.26,10.31,710800.0,7.7376,7.7753,7.7376,7.7753,710800.0
2010-07-21 15:10:00,10.31,10.36,10.31,10.33,831200.0,7.7753,7.813,7.7753,7.7904,831200.0
2010-07-21 15:20:00,10.32,10.34,10.31,10.31,638400.0,7.7828,7.7979,7.7753,7.7753,638400.0
2010-07-21 15:30:00,10.31,10.35,10.31,10.31,1507200.0,7.7753,7.8054,7.7753,7.7753,1507200.0
2010-07-21 15:40:00,10.31,10.33,10.29,10.31,1235400.0,7.7753,7.7904,7.7602,7.7753,1235400.0
2010-07-21 15:50:00,10.31,10.33,10.29,10.31,1840200.0,7.7753,7.7904,7.7602,7.7753,1840200.0
2010-07-22 09:30:00,10.28,10.37,10.18,10.35,783800.0,7.7526,7.8205,7.6772,7.8054,783800.0
2010-07-22 09:40:00,10.35,10.36,10.28,10.31,418800.0,7.8054,7.813,7.7526,7.7753,418800.0
2010-07-22 09:50:00,10.31,10.36,10.31,10.32,301000.0,7.7753,7.813,7.7753,7.7828,301000.0
2010-07-22 10:00:00,10.32,10.37,10.32,10.33,794800.0,7.7828,7.8205,7.7828,7.7904,794800.0
2010-07-22 10:10:00,10.33,10.33,10.28,10.29,413000.0,7.7904,7.7904,7.7526,7.7602,413000.0
2010-07-22 10:20:00,10.29,10.3,10.26,10.26,792000.0,7.7602,7.7677,7.7376,7.7376,792000.0
2010-07-22 10:30:00,10.26,10.27,10.2,10.24,1413200.0,7.7376,7.7451,7.6923,7.7225,1413200.0
2010-07-22 10:40:00,10.24,10.29,10.23,10.24,533800.0,7.7225,7.7602,7.7149,7.7225,533800.0
2010-07-22 10:50:00,10.24,10.24,10.21,10.24,527000.0,7.7225,7.7225,7.6999,7.7225,527000.0
2010-07-22 11:00:00,10.24,10.24,10.22,10.22,370200.0,7.7225,7.7225,7.7074,7.7074,370200.0
2010-07-22 11:10:00,10.22,10.22,10.19,10.19,843000.0,7.7074,7.7074,7.6848,7.6848,843000.0
2010-07-22 11:20:00,10.19,10.2,10.14,10.18,1405400.0,7.6848,7.6923,7.6471,7.6772,1405400.0
2010-07-22 11:30:00,10.19,10.21,10.18,10.2,529800.0,7.6848,7.6999,7.6772,7.6923,529800.0
2010-07-22 11:40:00,10.2,10.2,10.13,10.14,790000.0,7.6923,7.6923,7.6395,7.6471,790000.0
2010-07-22 11:50:00,10.14,10.14,10.12,10.13,740400.0,7.6471,7.6471,7.632,7.6395,740400.0
2010-07-22 12:00:00,10.13,10.15,10.13,10.13,652800.0,7.6395,7.6546,7.6395,7.6395,652800.0
2010-07-22 12:10:00,10.13,10.13,10.1,10.12,740000.0,7.6395,7.6395,7.6169,7.632,740000.0
2010-07-22 12:20:00,10.12,10.13,10.11,10.12,730200.0,7.632,7.6395,7.6244,7.632,730200.0
2010-07-22 12:30:00,10.12,10.13,10.11,10.13,908200.0,7.632,7.6395,7.6244,7.6395,908200.0
2010-07-22 12:40:00,10.12,10.13,10.12,10.13,1084400.0,7.632,7.6395,7.632,7.6395,1084400.0
2010-07-22 12:50:00,10.13,10.13,10.12,10.13,739400.0,7.6395,7.6395,7.632,7.6395,739400.0
2010-07-22 13:00:00,10.13,10.13,10.1,10.1,318000.0,7.6395,7.6395,7.6169,7.6169,318000.0
2010-07-22 13:10:00,10.1,10.13,10.09,10.11,1087000.0,7.6169,7.6395,7.6094,7.6244,1087000.0
2010-07-22 13:20:00,10.11,10.11,10.09,10.09,235200.0,7.6244,7.6244,7.6094,7.6094,235200.0
2010-07-22 13:30:00,10.09,10.13,10.09,10.13,1583000.0,7.6094,7.6395,7.6094,7.6395,1583000.0
2010-07-22 13:40:00,10.13,10.15,10.13,10.14,356600.0,7.6395,7.6546,7.6395,7.6471,356600.0
2010-07-22 13:50:00,10.14,10.18,10.13,10.18,949800.0,7.6471,7.6772,7.6395,7.6772,949800.0
2010-07-22 14:00:00,10.18,10.24,10.18,10.22,1148200.0,7.6772,7.7225,7.6772,7.7074,1148200.0
2010-07-22 14:10:00,10.22,10.26,10.22,10.24,365000.0,7.7074,7.7376,7.7074,7.7225,365000.0
2010-07-22 14:20:00,10.24,10.24,10.22,10.24,524600.0,7.7225,7.7225,7.7074,7.7225,524600.0
2010-07-22 14:30:00,10.24,10.24,10.19,10.2,484600.0,7.7225,7.7225,7.6848,7.6923,484600.0
2010-07-22 14:40:00,10.2,10.2,10.19,10.19,344800.0,7.6923,7.6923,7.6848,7.6848,344800.0
2010-07-22 14:50:00,10.19,10.22,10.19,10.22,428600.0,7.6848,7.7074,7.6848,7.7074,428600.0
2010-07-22 15:00:00,10.22,10.22,10.17,10.18,454200.0,7.7074,7.7074,7.6697,7.6772,454200.0
2010-07-22 15:10:00,10.19,10.21,10.18,10.21,975800.0,7.6848,7.6999,7.6772,7.6999,975800.0
2010-07-22 15:20:00,10.21,10.21,10.2,10.2,323800.0,7.6999,7.6999,7.6923,7.6923,323800.0
2010-07-22 15:30:00,10.2,10.21,10.17,10.18,814600.0,7.6923,7.6999,7.6697,7.6772,814600.0
2010-07-22 15:40:00,10.18,10.22,10.18,10.21,878000.0,7.6772,7.7074,7.6772,7.6999,878000.0
2010-07-22 15:50:00,10.21,10.22,10.19,10.21,1557200.0,7.6999,7.7074,7.6848,7.6999,1557200.0
2010-07-23 09:30:00,10.15,10.27,10.15,10.26,381200.0,7.6546,7.7451,7.6546,7.7376,381200.0
2010-07-23 09:40:00,10.26,10.31,10.24,10.3,331200.0,7.7376,7.7753,7.7225,7.7677,331200.0
2010-07-23 09:50:00,10.3,10.33,10.28,10.3,497400.0,7.7677,7.7904,7.7526,7.7677,497400.0
2010-07-23 10:00:00,10.3,10.35,10.29,10.35,485600.0,7.7677,7.8054,7.7602,7.8054,485600.0
2010-07-23 10:10:00,10.35,10.36,10.34,10.36,600000.0,7.8054,7.813,7.7979,7.813,600000.0
2010-07-23 10:20:00,10.36,10.36,10.35,10.35,260600.0,7.813,7.813,7.8054,7.8054,260600.0
2010-07-23 10:30:00,10.35,10.36,10.34,10.36,305000.0,7.8054,7.813,7.7979,7.813,305000.0
2010-07-23 10:40:00,10.36,10.37,10.34,10.35,505600.0,7.813,7.8205,7.7979,7.8054,505600.0
2010-07-23 10:50:00,10.35,10.36,10.34,10.35,447200.0,7.8054,7.813,7.7979,7.8054,447200.0
2010-07-23 11:00:00,10.35,10.36,10.35,10.35,316000.0,7.8054,7.813,7.8054,7.8054,316000.0
2010-07-23 11:10:00,10.35,10.35,10.33,10.33,361400.0,7.8054,7.8054,7.7904,7.7904,361400.0
2010-07-23 11:20:00,10.33,10.34,10.33,10.34,244000.0,7.7904,7.7979,7.7904,7.7979,244000.0
2010-07-23 11:30:00,10.34,10.36,10.33,10.36,412800.0,7.7979,7.813,7.7904,7.813,412800.0
2010-07-23 11:40:00,10.36,10.36,10.34,10.36,218200.0,7.813,7.813,7.7979,7.813,218200.0
2010-07-23 11:50:00,10.36,10.36,10.35,10.36,280400.0,7.813,7.813,7.8054,7.813,280400.0
2010-07-23 12:00:00,10.36,10.38,10.34,10.37,996400.0,7.813,7.8281,7.7979,7.8205,996400.0
2010-07-23 12:10:00,10.37,10.4,10.34,10.39,588200.0,7.8205,7.8431,7.7979,7.8356,588200.0
2010-07-23 12:20:00,10.39,10.39,10.36,10.36,283400.0,7.8356,7.8356,7.813,7.813,283400.0
2010-07-23 12:30:00,10.36,10.38,10.35,10.38,291000.0,7.813,7.8281,7.8054,7.8281,291000.0
2010-07-23 12:40:00,10.38,10.38,10.34,10.35,531800.0,7.8281,7.8281,7.7979,7.8054,531800.0
2010-07-23 12:50:00,10.35,10.36,10.34,10.36,271400.0,7.8054,7.813,7.7979,7.813,271400.0
2010-07-23 13:00:00,10.36,10.36,10.31,10.33,524600.0,7.813,7.813,7.7753,7.7904,524600.0
2010-07-23 13:10:00,10.33,10.37,10.33,10.36,161400.0,7.7904,7.8205,7.7904,7.813,161400.0
2010-07-23 13:20:00,10.36,10.38,10.35,10.37,206800.0,7.813,7.8281,7.8054,7.8205,206800.0
2010-07-23 13:30:00,10.37,10.38,10.37,10.38,354000.0,7.8205,7.8281,7.8205,7.8281,354000.0
2010-07-23 13:40:00,10.38,10.38,10.37,10.38,486600.0,7.8281,7.8281,7.8205,7.8281,486600.0
2010-07-23 13:50:00,10.38,10.38,10.37,10.38,218400.0,7.8281,7.8281,7.8205,7.8281,218400.0
2010-07-23 14:00:00,10.38,10.39,10.38,10.38,285000.0,7.8281,7.8356,7.8281,7.8281,285000.0
2010-07-23 14:10:00,10.38,10.38,10.37,10.38,217200.0,7.8281,7.8281,7.8205,7.8281,217200.0
2010-07-23 14:20:00,10.38,10.38,10.35,10.35,712800.0,7.8281,7.8281,7.8054,7.8054,712800.0
2010-07-23 14:30:00,10.36,10.38,10.35,10.35,1312400.0,7.813,7.8281,7.8054,7.8054,1312400.0
2010-07-23 14:40:00,10.36,10.37,10.34,10.37,1566800.0,7.813,7.8205,7.7979,7.8205,1566800.0
2010-07-23 14:50:00,10.37,10.38,10.36,10.36,301000.0,7.8205,7.8281,7.813,7.813,301000.0
2010-07-23 15:00:00,10.37,10.39,10.36,10.38,510600.0,7.8205,7.8356,7.813,7.8281,510600.0
2010-07-23 15:10:00,10.38,10.4,10.37,10.38,480400.0,7.8281,7.8431,7.8205,7.8281,480400.0
2010-07-23 15:20:00,10.38,10.39,10.38,10.38,437600.0,7.8281,7.8356,7.8281,7.8281,437600.0
2010-07-23 15:30:00,10.38,10.42,10.38,10.39,783800.0,7.8281,7.8582,7.8281,7.8356,783800.0
2010-07-23 15:40:00,10.39,10.42,10.38,10.41,747400.0,7.8356,7.8582,7.8281,7.8507,747400.0
2010-07-23 15:50:00,10.41,10.42,10.4,10.4,1991600.0,7.8507,7.8582,7.8431,7.8431,1991600.0
2010-07-26 09:30:00,10.39,10.53,10.39,10.46,691000.0,7.8356,7.9412,7.8356,7.8884,691000.0
2010-07-26 09:40:00,10.46,10.46,10.37,10.39,528200.0,7.8884,7.8884,7.8205,7.8356,528200.0
2010-07-26 09:50:00,10.39,10.4,10.36,10.38,633600.0,7.8356,7.8431,7.813,7.8281,633600.0
2010-07-26 10:00:00,10.38,10.45,10.38,10.44,461400.0,7.8281,7.8809,7.8281,7.8733,461400.0
2010-07-26 10:10:00,10.44,10.46,10.42,10.42,291800.0,7.8733,7.8884,7.8582,7.8582,291800.0
2010-07-26 10:20:00,10.42,10.45,10.41,10.45,281000.0,7.8582,7.8809,7.8507,7.8809,281000.0
2010-07-26 10:30:00,10.45,10.46,10.41,10.46,173400.0,7.8809,7.8884,7.8507,7.8884,173400.0
2010-07-26 10:40:00,10.46,10.47,10.44,10.47,138400.0,7.8884,7.8959,7.8733,7.8959,138400.0
2010-07-26 10:50:00,10.47,10.49,10.45,10.49,136600.0,7.8959,7.911,7.8809,7.911,136600.0
2010-07-26 11:00:00,10.49,10.49,10.46,10.47,204000.0,7.911,7.911,7.8884,7.8959,204000.0
2010-07-26 11:10:00,10.47,10.49,10.47,10.47,389600.0,7.8959,7.911,7.8959,7.8959,389600.0
2010-07-26 11:20:00,10.47,10.49,10.46,10.46,358200.0,7.8959,7.911,7.8884,7.8884,358200.0
2010-07-26 11:30:00,10.46,10.47,10.45,10.45,125000.0,7.8884,7.8959,7.8809,7.8809,125000.0
2010-07-26 11:40:00,10.45,10.48,10.45,10.48,252400.0,7.8809,7.9035,7.8809,7.9035,252400.0
2010-07-26 11:50:00,10.48,10.49,10.47,10.49,261800.0,7.9035,7.911,7.8959,7.911,261800.0
2010-07-26 12:00:00,10.49,10.5,10.47,10.49,227400.0,7.911,7.9186,7.8959,7.911,227400.0
2010-07-26 12:10:00,10.49,10.49,10.46,10.47,320200.0,7.911,7.911,7.8884,7.8959,320200.0
2010-07-26 12:20:00,10.47,10.49,10.47,10.49,183400.0,7.8959,7.911,7.8959,7.911,183400.0
2010-07-26 12:30:00,10.49,10.49,10.48,10.49,125400.0,7.911,7.911,7.9035,7.911,125400.0
2010-07-26 12:40:00,10.49,10.49,10.49,10.49,128000.0,7.911,7.911,7.911,7.911,128000.0
2010-07-26 12:50:00,10.49,10.5,10.49,10.49,103000.0,7.911,7.9186,7.911,7.911,103000.0
2010-07-26 13:00:00,10.5,10.5,10.49,10.49,245600.0,7.9186,7.9186,7.911,7.911,245600.0
2010-07-26 13:10:00,10.49,10.5,10.49,10.49,281000.0,7.911,7.9186,7.911,7.911,281000.0
2010-07-26 13:20:00,10.49,10.49,10.49,10.49,58000.0,7.911,7.911,7.911,7.911,58000.0
2010-07-26 13:30:00,10.49,10.5,10.49,10.5,150200.0,7.911,7.9186,7.911,7.9186,150200.0
2010-07-26 13:40:00,10.5,10.53,10.49,10.52,735600.0,7.9186,7.9412,7.911,7.9336,735600.0
2010-07-26 13:50:00,10.52,10.52,10.5,10.51,216800.0,7.9336,7.9336,7.9186,7.9261,216800.0
2010-07-26 14:00:00,10.52,10.53,10.51,10.52,1088000.0,7.9336,7.9412,7.9261,7.9336,1088000.0
2010-07-26 14:10:00,10.52,10.54,10.52,10.54,185600.0,7.9336,7.9487,7.9336,7.9487,185600.0
2010-07-26 14:20:00,10.54,10.55,10.53,10.55,309800.0,7.9487,7.9563,7.9412,7.9563,309800.0
2010-07-26 14:30:00,10.55,10.55,10.53,10.53,184000.0,7.9563,7.9563,7.9412,7.9412,184000.0
2010-07-26 14:40:00,10.53,10.55,10.52,10.54,357200.0,7.9412,7.9563,7.9336,7.9487,357200.0
2010-07-26 14:50:00,10.54,10.55,10.53,10.55,189600.0,7.9487,7.9563,7.9412,7.9563,189600.0
2010-07-26 15:00:00,10.54,10.55,10.53,10.54,283000.0,7.9487,7.9563,7.9412,7.9487,283000.0
2010-07-26 15:10:00,10.54,10.56,10.53,10.54,405000.0,7.9487,7.9638,7.9412,7.9487,405000.0
2010-07-26 15:20:00,10.54,10.56,10.53,10.55,379400.0,7.9487,7.9638,7.9412,7.9563,379400.0
2010-07-26 15:30:00,10.56,10.56,10.53,10.54,338800.0,7.9638,7.9638,7.9412,7.9487,338800.0
2010-07-26 15:40:00,10.54,10.56,10.54,10.55,563000.0,7.9487,7.9638,7.9487,7.9563,563000.0
2010-07-26 15:50:00,10.55,10.57,10.55,10.56,1530000.0,7.9563,7.9713,7.9563,7.9638,1530000.0
2010-07-27 09:30:00,10.59,10.62,10.53,10.59,363000.0,7.9864,8.0091,7.9412,7.9864,363000.0
2010-07-27 09:40:00,10.59,10.6,10.56,10.56,167400.0,7.9864,7.994,7.9638,7.9638,167400.0
2010-07-27 09:50:00,10.56,10.58,10.54,10.54,371200.0,7.9638,7.9789,7.9487,7.9487,371200.0
2010-07-27 10:00:00,10.54,10.61,10.53,10.56,375000.0,7.9487,8.0015,7.9412,7.9638,375000.0
2010-07-27 10:10:00,10.56,10.58,10.56,10.56,270400.0,7.9638,7.9789,7.9638,7.9638,270400.0
2010-07-27 10:20:00,10.56,10.6,10.56,10.6,162600.0,7.9638,7.994,7.9638,7.994,162600.0
2010-07-27 10:30:00,10.6,10.61,10.59,10.6,119800.0,7.994,8.0015,7.9864,7.994,119800.0
2010-07-27 10:40:00,10.6,10.62,10.6,10.61,116200.0,7.994,8.0091,7.994,8.0015,116200.0
2010-07-27 10:50:00,10.61,10.61,10.6,10.61,114200.0,8.0015,8.0015,7.994,8.0015,114200.0
2010-07-27 11:00:00,10.61,10.61,10.57,10.57,257000.0,8.0015,8.0015,7.9713,7.9713,257000.0
2010-07-27 11:10:00,10.58,10.58,10.52,10.52,1300200.0,7.9789,7.9789,7.9336,7.9336,1300200.0
2010-07-27 11:20:00,10.52,10.54,10.5,10.53,279800.0,7.9336,7.9487,7.9186,7.9412,279800.0
2010-07-27 11:30:00,10.53,10.58,10.53,10.57,107000.0,7.9412,7.9789,7.9412,7.9713,107000.0
2010-07-27 11:40:00,10.58,10.59,10.56,10.57,121400.0,7.9789,7.9864,7.9638,7.9713,121400.0
2010-07-27 11:50:00,10.58,10.59,10.56,10.58,120400.0,7.9789,7.9864,7.9638,7.9789,120400.0
2010-07-27 12:00:00,10.57,10.61,10.57,10.61,103200.0,7.9713,8.0015,7.9713,8.0015,103200.0
2010-07-27 12:10:00,10.62,10.63,10.61,10.62,241600.0,8.0091,8.0166,8.0015,8.0091,241600.0
2010-07-27 12:20:00,10.62,10.63,10.61,10.62,131000.0,8.0091,8.0166,8.0015,8.0091,131000.0
2010-07-27 12:30:00,10.61,10.62,10.6,10.61,218400.0,8.0015,8.0091,7.994,8.0015,218400.0
2010-07-27 12:40:00,10.62,10.64,10.61,10.63,353800.0,8.0091,8.0241,8.0015,8.0166,353800.0
2010-07-27 12:50:00,10.63,10.63,10.62,10.62,361600.0,8.0166,8.0166,8.0091,8.0091,361600.0
2010-07-27 13:00:00,10.63,10.64,10.62,10.64,442800.0,8.0166,8.0241,8.0091,8.0241,442800.0
2010-07-27 13:10:00,10.64,10.67,10.63,10.66,703800.0,8.0241,8.0468,8.0166,8.0392,703800.0
2010-07-27 13:20:00,10.65,10.66,10.65,10.65,291400.0,8.0317,8.0392,8.0317,8.0317,291400.0
2010-07-27 13:30:00,10.65,10.67,10.65,10.65,515200.0,8.0317,8.0468,8.0317,8.0317,515200.0
2010-07-27 13:40:00,10.65,10.68,10.65,10.68,205000.0,8.0317,8.0543,8.0317,8.0543,205000.0
2010-07-27 13:50:00,10.68,10.69,10.67,10.69,150200.0,8.0543,8.0618,8.0468,8.0618,150200.0
2010-07-27 14:00:00,10.69,10.69,10.65,10.65,439600.0,8.0618,8.0618,8.0317,8.0317,439600.0
2010-07-27 14:10:00,10.65,10.68,10.65,10.67,307200.0,8.0317,8.0543,8.0317,8.0468,307200.0
2010-07-27 14:20:00,10.68,10.68,10.65,10.65,124400.0,8.0543,8.0543,8.0317,8.0317,124400.0
2010-07-27 14:30:00,10.65,10.66,10.65,10.65,209600.0,8.0317,8.0392,8.0317,8.0317,209600.0
2010-07-27 14:40:00,10.66,10.67,10.65,10.65,161600.0,8.0392,8.0468,8.0317,8.0317,161600.0
2010-07-27 14:50:00,10.65,10.65,10.65,10.65,244400.0,8.0317,8.0317,8.0317,8.0317,244400.0
2010-07-27 15:00:00,10.65,10.67,10.65,10.66,159000.0,8.0317,8.0468,8.0317,8.0392,159000.0
2010-07-27 15:10:00,10.67,10.67,10.65,10.66,211000.0,8.0468,8.0468,8.0317,8.0392,211000.0
2010-07-27 15:20:00,10.66,10.69,10.65,10.67,285800.0,8.0392,8.0618,8.0317,8.0468,285800.0
2010-07-27 15:30:00,10.67,10.67,10.63,10.65,327600.0,8.0468,8.0468,8.0166,8.0317,327600.0
2010-07-27 15:40:00,10.65,10.67,10.65,10.65,569600.0,8.0317,8.0468,8.0317,8.0317,569600.0
2010-07-27 15:50:00,10.65,10.65,10.63,10.64,1107400.0,8.0317,8.0317,8.0166,8.0241,1107400.0
2010-07-28 09:30:00,10.52,10.65,10.52,10.63,454200.0,7.9336,8.0317,7.9336,8.0166,454200.0
2010-07-28 09:40:00,10.63,10.63,10.56,10.57,207000.0,8.0166,8.0166,7.9638,7.9713,207000.0
2010-07-28 09:50:00,10.57,10.61,10.56,10.6,195400.0,7.9713,8.0015,7.9638,7.994,195400.0
2010-07-28 10:00:00,10.6,10.6,10.54,10.54,173800.0,7.994,7.994,7.9487,7.9487,173800.0
2010-07-28 10:10:00,10.55,10.6,10.55,10.6,99800.0,7.9563,7.994,7.9563,7.994,99800.0
2010-07-28 10:20:00,10.6,10.6,10.58,10.59,91000.0,7.994,7.994,7.9789,7.9864,91000.0
2010-07-28 10:30:00,10.59,10.61,10.57,10.59,328600.0,7.9864,8.0015,7.9713,7.9864,328600.0
2010-07-28 10:40:00,10.59,10.62,10.59,10.61,120000.0,7.9864,8.0091,7.9864,8.0015,120000.0
2010-07-28 10:50:00,10.61,10.61,10.57,10.57,84000.0,8.0015,8.0015,7.9713,7.9713,84000.0
2010-07-28 11:00:00,10.57,10.58,10.55,10.55,132000.0,7.9713,7.9789,7.9563,7.9563,132000.0
2010-07-28 11:10:00,10.55,10.56,10.53,10.54,296200.0,7.9563,7.9638,7.9412,7.9487,296200.0
2010-07-28 11:20:00,10.53,10.55,10.53,10.54,202800.0,7.9412,7.9563,7.9412,7.9487,202800.0
2010-07-28 11:30:00,10.54,10.54,10.52,10.54,131200.0,7.9487,7.9487,7.9336,7.9487,131200.0
2010-07-28 11:40:00,10.53,10.54,10.52,10.53,170200.0,7.9412,7.9487,7.9336,7.9412,170200.0
2010-07-28 11:50:00,10.52,10.54,10.52,10.54,60800.0,7.9336,7.9487,7.9336,7.9487,60800.0
2010-07-28 12:00:00,10.54,10.56,10.54,10.55,136200.0,7.9487,7.9638,7.9487,7.9563,136200.0
2010-07-28 12:10:00,10.55,10.56,10.54,10.56,108600.0,7.9563,7.9638,7.9487,7.9638,108600.0
2010-07-28 12:20:00,10.56,10.57,10.54,10.54,79400.0,7.9638,7.9713,7.9487,7.9487,79400.0
2010-07-28 12:30:00,10.54,10.56,10.54,10.56,103800.0,7.9487,7.9638,7.9487,7.9638,103800.0
2010-07-28 12:40:00,10.56,10.57,10.56,10.56,95000.0,7.9638,7.9713,7.9638,7.9638,95000.0
2010-07-28 12:50:00,10.56,10.56,10.55,10.56,84800.0,7.9638,7.9638,7.9563,7.9638,84800.0
2010-07-28 13:00:00,10.56,10.57,10.56,10.56,68400.0,7.9638,7.9713,7.9638,7.9638,68400.0
2010-07-28 13:10:00,10.56,10.57,10.56,10.56,94400.0,7.9638,7.9713,7.9638,7.9638,94400.0
2010-07-28 13:20:00,10.56,10.56,10.53,10.53,169400.0,7.9638,7.9638,7.9412,7.9412,169400.0
2010-07-28 13:30:00,10.53,10.54,10.52,10.53,78000.0,7.9412,7.9487,7.9336,7.9412,78000.0
2010-07-28 13:40:00,10.54,10.55,10.53,10.54,100600.0,7.9487,7.9563,7.9412,7.9487,100600.0
2010-07-28 13:50:00,10.54,10.55,10.54,10.54,45800.0,7.9487,7.9563,7.9487,7.9487,45800.0
2010-07-28 14:00:00,10.54,10.55,10.53,10.55,465200.0,7.9487,7.9563,7.9412,7.9563,465200.0
2010-07-28 14:10:00,10.55,10.56,10.52,10.52,113200.0,7.9563,7.9638,7.9336,7.9336,113200.0
2010-07-28 14:20:00,10.52,10.53,10.51,10.53,142200.0,7.9336,7.9412,7.9261,7.9412,142200.0
2010-07-28 14:30:00,10.53,10.54,10.53,10.53,88600.0,7.9412,7.9487,7.9412,7.9412,88600.0
2010-07-28 14:40:00,10.53,10.54,10.51,10.51,153000.0,7.9412,7.9487,7.9261,7.9261,153000.0
2010-07-28 14:50:00,10.51,10.53,10.51,10.52,68000.0,7.9261,7.9412,7.9261,7.9336,68000.0
2010-07-28 15:00:00,10.52,10.53,10.49,10.49,270000.0,7.9336,7.9412,7.911,7.911,270000.0
2010-07-28 15:10:00,10.5,10.51,10.47,10.47,344800.0,7.9186,7.9261,7.8959,7.8959,344800.0
2010-07-28 15:20:00,10.47,10.51,10.47,10.51,320400.0,7.8959,7.9261,7.8959,7.9261,320400.0
2010-07-28 15:30:00,10.51,10.51,10.49,10.49,362400.0,7.9261,7.9261,7.911,7.911,362400.0
2010-07-28 15:40:00,10.49,10.5,10.48,10.49,621400.0,7.911,7.9186,7.9035,7.911,621400.0
2010-07-28 15:50:00,10.49,10.52,10.49,10.5,1755800.0,7.911,7.9336,7.911,7.9186,1755800.0
2010-07-29 09:30:00,10.53,10.64,10.49,10.61,341000.0,7.9412,8.0241,7.911,8.0015,341000.0
2010-07-29 09:40:00,10.61,10.63,10.58,10.59,172400.0,8.0015,8.0166,7.9789,7.9864,172400.0
2010-07-29 09:50:00,10.59,10.6,10.56,10.57,177200.0,7.9864,7.994,7.9638,7.9713,177200.0
2010-07-29 10:00:00,10.57,10.62,10.56,10.62,321200.0,7.9713,8.0091,7.9638,8.0091,321200.0
2010-07-29 10:10:00,10.61,10.62,10.6,10.61,227800.0,8.0015,8.0091,7.994,8.0015,227800.0
2010-07-29 10:20:00,10.61,10.61,10.57,10.58,181600.0,8.0015,8.0015,7.9713,7.9789,181600.0
2010-07-29 10:30:00,10.58,10.61,10.56,10.6,246200.0,7.9789,8.0015,7.9638,7.994,246200.0
2010-07-29 10:40:00,10.6,10.6,10.57,10.6,168000.0,7.994,7.994,7.9713,7.994,168000.0
2010-07-29 10:50:00,10.6,10.62,10.6,10.61,229200.0,7.994,8.0091,7.994,8.0015,229200.0
2010-07-29 11:00:00,10.6,10.62,10.59,10.59,140400.0,7.994,8.0091,7.9864,7.9864,140400.0
2010-07-29 11:10:00,10.59,10.59,10.54,10.54,144000.0,7.9864,7.9864,7.9487,7.9487,144000.0
2010-07-29 11:20:00,10.54,10.54,10.51,10.53,296600.0,7.9487,7.9487,7.9261,7.9412,296600.0
2010-07-29 11:30:00,10.53,10.53,10.49,10.51,446400.0,7.9412,7.9412,7.911,7.9261,446400.0
2010-07-29 11:40:00,10.51,10.54,10.51,10.53,387000.0,7.9261,7.9487,7.9261,7.9412,387000.0
2010-07-29 11:50:00,10.54,10.54,10.49,10.51,224200.0,7.9487,7.9487,7.911,7.9261,224200.0
2010-07-29 12:00:00,10.51,10.52,10.49,10.52,274600.0,7.9261,7.9336,7.911,7.9336,274600.0
2010-07-29 12:10:00,10.52,10.54,10.51,10.53,140800.0,7.9336,7.9487,7.9261,7.9412,140800.0
2010-07-29 12:20:00,10.53,10.54,10.52,10.54,69800.0,7.9412,7.9487,7.9336,7.9487,69800.0
2010-07-29 12:30:00,10.54,10.55,10.52,10.54,210400.0,7.9487,7.9563,7.9336,7.9487,210400.0
2010-07-29 12:40:00,10.54,10.55,10.54,10.54,179200.0,7.9487,7.9563,7.9487,7.9487,179200.0
2010-07-29 12:50:00,10.54,10.57,10.54,10.56,208200.0,7.9487,7.9713,7.9487,7.9638,208200.0
2010-07-29 13:00:00,10.56,10.57,10.54,10.56,125600.0,7.9638,7.9713,7.9487,7.9638,125600.0
2010-07-29 13:10:00,10.56,10.58,10.56,10.57,583200.0,7.9638,7.9789,7.9638,7.9713,583200.0
2010-07-29 13:20:00,10.57,10.58,10.55,10.58,133000.0,7.9713,7.9789,7.9563,7.9789,133000.0
2010-07-29 13:30:00,10.58,10.58,10.56,10.58,68400.0,7.9789,7.9789,7.9638,7.9789,68400.0
2010-07-29 13:40:00,10.58,10.61,10.58,10.6,177000.0,7.9789,8.0015,7.9789,7.994,177000.0
2010-07-29 13:50:00,10.61,10.61,10.56,10.56,193800.0,8.0015,8.0015,7.9638,7.9638,193800.0
2010-07-29 14:00:00,10.56,10.56,10.54,10.55,318000.0,7.9638,7.9638,7.9487,7.9563,318000.0
2010-07-29 14:10:00,10.55,10.56,10.55,10.56,138800.0,7.9563,7.9638,7.9563,7.9638,138800.0
2010-07-29 14:20:00,10.56,10.57,10.55,10.55,680400.0,7.9638,7.9713,7.9563,7.9563,680400.0
2010-07-29 14:30:00,10.55,10.58,10.54,10.57,291600.0,7.9563,7.9789,7.9487,7.9713,291600.0
2010-07-29 14:40:00,10.57,10.6,10.56,10.6,261000.0,7.9713,7.994,7.9638,7.994,261000.0
2010-07-29 14:50:00,10.6,10.62,10.6,10.62,262800.0,7.994,8.0091,7.994,8.0091,262800.0
2010-07-29 15:00:00,10.62,10.62,10.6,10.6,392400.0,8.0091,8.0091,7.994,7.994,392400.0
2010-07-29 15:10:00,10.6,10.63,10.6,10.62,257200.0,7.994,8.0166,7.994,8.0091,257200.0
2010-07-29 15:20:00,10.62,10.63,10.61,10.62,315000.0,8.0091,8.0166,8.0015,8.0091,315000.0
2010-07-29 15:30:00,10.61,10.62,10.59,10.59,969200.0,8.0015,8.0091,7.9864,7.9864,969200.0
2010-07-29 15:40:00,10.6,10.6,10.56,10.58,950800.0,7.994,7.994,7.9638,7.9789,950800.0
2010-07-29 15:50:00,10.58,10.6,10.57,10.57,722600.0,7.9789,7.994,7.9713,7.9713,722600.0
2010-07-30 09:30:00,10.5,10.56,10.5,10.54,217600.0,7.9186,7.9638,7.9186,7.9487,217600.0
2010-07-30 09:40:00,10.55,10.61,10.54,10.59,454400.0,7.9563,8.0015,7.9487,7.9864,454400.0
2010-07-30 09:50:00,10.59,10.63,10.56,10.61,494400.0,7.9864,8.0166,7.9638,8.0015,494400.0
2010-07-30 10:00:00,10.61,10.62,10.58,10.59,233000.0,8.0015,8.0091,7.9789,7.9864,233000.0
2010-07-30 10:10:00,10.59,10.59,10.55,10.55,185000.0,7.9864,7.9864,7.9563,7.9563,185000.0
2010-07-30 10:20:00,10.55,10.59,10.55,10.58,306800.0,7.9563,7.9864,7.9563,7.9789,306800.0
2010-07-30 10:30:00,10.58,10.61,10.58,10.6,242000.0,7.9789,8.0015,7.9789,7.994,242000.0
2010-07-30 10:40:00,10.6,10.62,10.59,10.6,146600.0,7.994,8.0091,7.9864,7.994,146600.0
2010-07-30 10:50:00,10.6,10.62,10.59,10.62,219000.0,7.994,8.0091,7.9864,8.0091,219000.0
2010-07-30 11:00:00,10.62,10.63,10.6,10.61,115000.0,8.0091,8.0166,7.994,8.0015,115000.0
2010-07-30 11:10:00,10.61,10.62,10.58,10.58,62400.0,8.0015,8.0091,7.9789,7.9789,62400.0
2010-07-30 11:20:00,10.58,10.59,10.56,10.58,205600.0,7.9789,7.9864,7.9638,7.9789,205600.0
2010-07-30 11:30:00,10.58,10.59,10.56,10.57,210800.0,7.9789,7.9864,7.9638,7.9713,210800.0
2010-07-30 11:40:00,10.57,10.59,10.56,10.58,101800.0,7.9713,7.9864,7.9638,7.9789,101800.0
2010-07-30 11:50:00,10.58,10.61,10.57,10.61,235400.0,7.9789,8.0015,7.9713,8.0015,235400.0
2010-07-30 12:00:00,10.61,10.62,10.6,10.61,73600.0,8.0015,8.0091,7.994,8.0015,73600.0
2010-07-30 12:10:00,10.61,10.61,10.58,10.59,92000.0,8.0015,8.0015,7.9789,7.9864,92000.0
2010-07-30 12:20:00,10.59,10.59,10.58,10.59,43400.0,7.9864,7.9864,7.9789,7.9864,43400.0
2010-07-30 12:30:00,10.59,10.59,10.56,10.58,103200.0,7.9864,7.9864,7.9638,7.9789,103200.0
2010-07-30 12:40:00,10.58,10.6,10.58,10.59,125800.0,7.9789,7.994,7.9789,7.9864,125800.0
2010-07-30 12:50:00,10.59,10.6,10.58,10.59,112600.0,7.9864,7.994,7.9789,7.9864,112600.0
2010-07-30 13:00:00,10.6,10.6,10.59,10.59,162800.0,7.994,7.994,7.9864,7.9864,162800.0
2010-07-30 13:10:00,10.59,10.6,10.57,10.59,204600.0,7.9864,7.994,7.9713,7.9864,204600.0
2010-07-30 13:20:00,10.59,10.59,10.57,10.58,165400.0,7.9864,7.9864,7.9713,7.9789,165400.0
2010-07-30 13:30:00,10.58,10.59,10.57,10.58,136800.0,7.9789,7.9864,7.9713,7.9789,136800.0
2010-07-30 13:40:00,10.58,10.58,10.58,10.58,37600.0,7.9789,7.9789,7.9789,7.9789,37600.0
2010-07-30 13:50:00,10.58,10.58,10.55,10.55,115800.0,7.9789,7.9789,7.9563,7.9563,115800.0
2010-07-30 14:00:00,10.55,10.56,10.55,10.55,123000.0,7.9563,7.9638,7.9563,7.9563,123000.0
2010-07-30 14:10:00,10.56,10.59,10.56,10.58,99600.0,7.9638,7.9864,7.9638,7.9789,99600.0
2010-07-30 14:20:00,10.58,10.59,10.57,10.58,133000.0,7.9789,7.9864,7.9713,7.9789,133000.0
2010-07-30 14:30:00,10.58,10.58,10.56,10.57,66600.0,7.9789,7.9789,7.9638,7.9713,66600.0
2010-07-30 14:40:00,10.56,10.59,10.56,10.58,99000.0,7.9638,7.9864,7.9638,7.9789,99000.0
2010-07-30 14:50:00,10.57,10.58,10.55,10.55,62200.0,7.9713,7.9789,7.9563,7.9563,62200.0
2010-07-30 15:00:00,10.55,10.56,10.55,10.56,142400.0,7.9563,7.9638,7.9563,7.9638,142400.0
2010-07-30 15:10:00,10.56,10.6,10.56,10.59,133200.0,7.9638,7.994,7.9638,7.9864,133200.0
2010-07-30 15:20:00,10.6,10.63,10.59,10.62,247000.0,7.994,8.0166,7.9864,8.0091,247000.0
2010-07-30 15:30:00,10.63,10.63,10.62,10.63,254600.0,8.0166,8.0166,8.0091,8.0166,254600.0
2010-07-30 15:40:00,10.63,10.63,10.61,10.62,475200.0,8.0166,8.0166,8.0015,8.0091,475200.0
2010-07-30 15:50:00,10.61,10.62,10.59,10.59,605200.0,8.0015,8.0091,7.9864,7.9864,605200.0
2010-08-02 09:30:00,10.69,10.72,10.65,10.69,1622800.0,8.0618,8.0845,8.0317,8.0618,1622800.0
2010-08-02 09:40:00,10.69,10.71,10.67,10.69,363200.0,8.0618,8.0769,8.0468,8.0618,363200.0
2010-08-02 09:50:00,10.69,10.7,10.68,10.68,307800.0,8.0618,8.0694,8.0543,8.0543,307800.0
2010-08-02 10:00:00,10.68,10.72,10.66,10.67,670400.0,8.0543,8.0845,8.0392,8.0468,670400.0
2010-08-02 10:10:00,10.67,10.7,10.67,10.7,189200.0,8.0468,8.0694,8.0468,8.0694,189200.0
2010-08-02 10:20:00,10.7,10.71,10.7,10.71,346400.0,8.0694,8.0769,8.0694,8.0769,346400.0
2010-08-02 10:30:00,10.71,10.72,10.7,10.71,348600.0,8.0769,8.0845,8.0694,8.0769,348600.0
2010-08-02 10:40:00,10.7,10.71,10.68,10.7,259800.0,8.0694,8.0769,8.0543,8.0694,259800.0
2010-08-02 10:50:00,10.7,10.74,10.7,10.73,268600.0,8.0694,8.0996,8.0694,8.092,268600.0
2010-08-02 11:00:00,10.74,10.75,10.72,10.74,351000.0,8.0996,8.1071,8.0845,8.0996,351000.0
2010-08-02 11:10:00,10.74,10.75,10.74,10.74,237000.0,8.0996,8.1071,8.0996,8.0996,237000.0
2010-08-02 11:20:00,10.74,10.75,10.74,10.74,245000.0,8.0996,8.1071,8.0996,8.0996,245000.0
2010-08-02 11:30:00,10.75,10.77,10.73,10.74,796400.0,8.1071,8.1222,8.092,8.0996,796400.0
2010-08-02 11:40:00,10.75,10.76,10.72,10.73,274200.0,8.1071,8.1146,8.0845,8.092,274200.0
2010-08-02 11:50:00,10.74,10.77,10.73,10.77,647600.0,8.0996,8.1222,8.092,8.1222,647600.0
2010-08-02 12:00:00,10.77,10.77,10.74,10.75,215800.0,8.1222,8.1222,8.0996,8.1071,215800.0
2010-08-02 12:10:00,10.76,10.77,10.75,10.75,197800.0,8.1146,8.1222,8.1071,8.1071,197800.0
2010-08-02 12:20:00,10.75,10.75,10.72,10.73,154600.0,8.1071,8.1071,8.0845,8.092,154600.0
2010-08-02 12:30:00,10.73,10.75,10.71,10.72,330600.0,8.092,8.1071,8.0769,8.0845,330600.0
2010-08-02 12:40:00,10.72,10.76,10.72,10.74,306600.0,8.0845,8.1146,8.0845,8.0996,306600.0
2010-08-02 12:50:00,10.74,10.78,10.73,10.78,415600.0,8.0996,8.1297,8.092,8.1297,415600.0
2010-08-02 13:00:00,10.78,10.78,10.74,10.74,358600.0,8.1297,8.1297,8.0996,8.0996,358600.0
2010-08-02 13:10:00,10.74,10.76,10.72,10.72,286000.0,8.0996,8.1146,8.0845,8.0845,286000.0
2010-08-02 13:20:00,10.72,10.74,10.69,10.7,734400.0,8.0845,8.0996,8.0618,8.0694,734400.0
2010-08-02 13:30:00,10.7,10.71,10.68,10.7,376000.0,8.0694,8.0769,8.0543,8.0694,376000.0
2010-08-02 13:40:00,10.7,10.7,10.67,10.68,202800.0,8.0694,8.0694,8.0468,8.0543,202800.0
2010-08-02 13:50:00,10.68,10.69,10.67,10.68,270600.0,8.0543,8.0618,8.0468,8.0543,270600.0
2010-08-02 14:00:00,10.68,10.7,10.68,10.7,728600.0,8.0543,8.0694,8.0543,8.0694,728600.0
2010-08-02 14:10:00,10.7,10.71,10.69,10.7,220200.0,8.0694,8.0769,8.0618,8.0694,220200.0
2010-08-02 14:20:00,10.7,10.71,10.69,10.7,231400.0,8.0694,8.0769,8.0618,8.0694,231400.0
2010-08-02 14:30:00,10.7,10.71,10.69,10.7,660000.0,8.0694,8.0769,8.0618,8.0694,660000.0
2010-08-02 14:40:00,10.7,10.71,10.7,10.7,242600.0,8.0694,8.0769,8.0694,8.0694,242600.0
2010-08-02 14:50:00,10.7,10.71,10.7,10.7,364000.0,8.0694,8.0769,8.0694,8.0694,364000.0
2010-08-02 15:00:00,10.7,10.71,10.7,10.7,261000.0,8.0694,8.0769,8.0694,8.0694,261000.0
2010-08-02 15:10:00,10.7,10.71,10.7,10.7,417800.0,8.0694,8.0769,8.0694,8.0694,417800.0
2010-08-02 15:20:00,10.7,10.71,10.68,10.69,1224600.0,8.0694,8.0769,8.0543,8.0618,1224600.0
2010-08-02 15:30:00,10.69,10.72,10.69,10.69,2164400.0,8.0618,8.0845,8.0618,8.0618,2164400.0
2010-08-02 15:40:00,10.69,10.72,10.68,10.7,979200.0,8.0618,8.0845,8.0543,8.0694,979200.0
2010-08-02 15:50:00,10.7,10.72,10.68,10.69,1376600.0,8.0694,8.0845,8.0543,8.0618,1376600.0
2010-08-03 09:30:00,10.63,10.69,10.6,10.66,246800.0,8.0166,8.0618,7.994,8.0392,246800.0
2010-08-03 09:40:00,10.65,10.7,10.65,10.67,267200.0,8.0317,8.0694,8.0317,8.0468,267200.0
2010-08-03 09:50:00,10.67,10.7,10.66,10.69,443800.0,8.0468,8.0694,8.0392,8.0618,443800.0
2010-08-03 10:00:00,10.69,10.69,10.63,10.63,429000.0,8.0618,8.0618,8.0166,8.0166,429000.0
2010-08-03 10:10:00,10.63,10.68,10.62,10.68,225800.0,8.0166,8.0543,8.0091,8.0543,225800.0
2010-08-03 10:20:00,10.68,10.69,10.66,10.67,160600.0,8.0543,8.0618,8.0392,8.0468,160600.0
2010-08-03 10:30:00,10.67,10.69,10.67,10.69,119600.0,8.0468,8.0618,8.0468,8.0618,119600.0
2010-08-03 10:40:00,10.69,10.72,10.67,10.7,237000.0,8.0618,8.0845,8.0468,8.0694,237000.0
2010-08-03 10:50:00,10.71,10.74,10.7,10.71,258200.0,8.0769,8.0996,8.0694,8.0769,258200.0
2010-08-03 11:00:00,10.71,10.71,10.69,10.69,80600.0,8.0769,8.0769,8.0618,8.0618,80600.0
2010-08-03 11:10:00,10.69,10.71,10.68,10.69,246800.0,8.0618,8.0769,8.0543,8.0618,246800.0
2010-08-03 11:20:00,10.69,10.71,10.68,10.71,237800.0,8.0618,8.0769,8.0543,8.0769,237800.0
2010-08-03 11:30:00,10.71,10.77,10.71,10.76,347600.0,8.0769,8.1222,8.0769,8.1146,347600.0
2010-08-03 11:40:00,10.76,10.78,10.75,10.76,442600.0,8.1146,8.1297,8.1071,8.1146,442600.0
2010-08-03 11:50:00,10.76,10.77,10.75,10.77,176200.0,8.1146,8.1222,8.1071,8.1222,176200.0
2010-08-03 12:00:00,10.77,10.78,10.77,10.78,67600.0,8.1222,8.1297,8.1222,8.1297,67600.0
2010-08-03 12:10:00,10.78,10.79,10.77,10.78,273400.0,8.1297,8.1373,8.1222,8.1297,273400.0
2010-08-03 12:20:00,10.78,10.79,10.76,10.78,351200.0,8.1297,8.1373,8.1146,8.1297,351200.0
2010-08-03 12:30:00,10.79,10.8,10.77,10.78,142800.0,8.1373,8.1448,8.1222,8.1297,142800.0
2010-08-03 12:40:00,10.77,10.79,10.76,10.78,159200.0,8.1222,8.1373,8.1146,8.1297,159200.0
2010-08-03 12:50:00,10.77,10.81,10.77,10.81,251000.0,8.1222,8.1523,8.1222,8.1523,251000.0
2010-08-03 13:00:00,10.81,10.83,10.81,10.81,512400.0,8.1523,8.1674,8.1523,8.1523,512400.0
2010-08-03 13:10:00,10.81,10.83,10.81,10.82,152400.0,8.1523,8.1674,8.1523,8.1599,152400.0
2010-08-03 13:20:00,10.82,10.85,10.82,10.85,261400.0,8.1599,8.1825,8.1599,8.1825,261400.0
2010-08-03 13:30:00,10.85,10.86,10.85,10.86,262600.0,8.1825,8.1901,8.1825,8.1901,262600.0
2010-08-03 13:40:00,10.85,10.86,10.81,10.81,300800.0,8.1825,8.1901,8.1523,8.1523,300800.0
2010-08-03 13:50:00,10.81,10.83,10.79,10.82,211000.0,8.1523,8.1674,8.1373,8.1599,211000.0
2010-08-03 14:00:00,10.82,10.84,10.81,10.83,793600.0,8.1599,8.175,8.1523,8.1674,793600.0
2010-08-03 14:10:00,10.84,10.84,10.82,10.83,48600.0,8.175,8.175,8.1599,8.1674,48600.0
2010-08-03 14:20:00,10.83,10.84,10.82,10.83,145400.0,8.1674,8.175,8.1599,8.1674,145400.0
2010-08-03 14:30:00,10.83,10.83,10.81,10.82,63400.0,8.1674,8.1674,8.1523,8.1599,63400.0
2010-08-03 14:40:00,10.82,10.82,10.81,10.82,130600.0,8.1599,8.1599,8.1523,8.1599,130600.0
2010-08-03 14:50:00,10.82,10.83,10.81,10.81,94400.0,8.1599,8.1674,8.1523,8.1523,94400.0
2010-08-03 15:00:00,10.82,10.82,10.81,10.81,177200.0,8.1599,8.1599,8.1523,8.1523,177200.0
2010-08-03 15:10:00,10.81,10.81,10.81,10.81,40800.0,8.1523,8.1523,8.1523,8.1523,40800.0
2010-08-03 15:20:00,10.81,10.82,10.79,10.81,324400.0,8.1523,8.1599,8.1373,8.1523,324400.0
2010-08-03 15:30:00,10.82,10.82,10.78,10.79,741200.0,8.1599,8.1599,8.1297,8.1373,741200.0
2010-08-03 15:40:00,10.8,10.81,10.77,10.77,552000.0,8.1448,8.1523,8.1222,8.1222,552000.0
2010-08-03 15:50:00,10.78,10.79,10.77,10.78,1571200.0,8.1297,8.1373,8.1222,8.1297,1571200.0
2010-08-04 09:30:00,10.84,10.86,10.78,10.84,264000.0,8.175,8.1901,8.1297,8.175,264000.0
2010-08-04 09:40:00,10.84,10.84,10.77,10.78,185600.0,8.175,8.175,8.1222,8.1297,185600.0
2010-08-04 09:50:00,10.78,10.85,10.77,10.83,213400.0,8.1297,8.1825,8.1222,8.1674,213400.0
2010-08-04 10:00:00,10.84,10.87,10.82,10.83,317600.0,8.175,8.1976,8.1599,8.1674,317600.0
2010-08-04 10:10:00,10.83,10.83,10.76,10.77,318800.0,8.1674,8.1674,8.1146,8.1222,318800.0
2010-08-04 10:20:00,10.77,10.81,10.76,10.79,235000.0,8.1222,8.1523,8.1146,8.1373,235000.0
2010-08-04 10:30:00,10.79,10.81,10.79,10.81,308200.0,8.1373,8.1523,8.1373,8.1523,308200.0
2010-08-04 10:40:00,10.81,10.84,10.81,10.84,226000.0,8.1523,8.175,8.1523,8.175,226000.0
2010-08-04 10:50:00,10.84,10.85,10.83,10.85,362200.0,8.175,8.1825,8.1674,8.1825,362200.0
2010-08-04 11:00:00,10.84,10.86,10.84,10.86,132600.0,8.175,8.1901,8.175,8.1901,132600.0
2010-08-04 11:10:00,10.85,10.86,10.84,10.84,498000.0,8.1825,8.1901,8.175,8.175,498000.0
2010-08-04 11:20:00,10.84,10.85,10.83,10.84,212000.0,8.175,8.1825,8.1674,8.175,212000.0
2010-08-04 11:30:00,10.84,10.84,10.83,10.83,88400.0,8.175,8.175,8.1674,8.1674,88400.0
2010-08-04 11:40:00,10.83,10.85,10.81,10.85,312000.0,8.1674,8.1825,8.1523,8.1825,312000.0
2010-08-04 11:50:00,10.85,10.87,10.84,10.87,357400.0,8.1825,8.1976,8.175,8.1976,357400.0
2010-08-04 12:00:00,10.87,10.9,10.87,10.89,290000.0,8.1976,8.2202,8.1976,8.2127,290000.0
2010-08-04 12:10:00,10.9,10.9,10.88,10.88,101000.0,8.2202,8.2202,8.2051,8.2051,101000.0
2010-08-04 12:20:00,10.88,10.89,10.88,10.88,285800.0,8.2051,8.2127,8.2051,8.2051,285800.0
2010-08-04 12:30:00,10.88,10.9,10.88,10.89,472600.0,8.2051,8.2202,8.2051,8.2127,472600.0
2010-08-04 12:40:00,10.89,10.89,10.87,10.87,78400.0,8.2127,8.2127,8.1976,8.1976,78400.0
2010-08-04 12:50:00,10.87,10.87,10.85,10.86,110000.0,8.1976,8.1976,8.1825,8.1901,110000.0
2010-08-04 13:00:00,10.86,10.87,10.84,10.84,165200.0,8.1901,8.1976,8.175,8.175,165200.0
2010-08-04 13:10:00,10.85,10.86,10.84,10.85,215400.0,8.1825,8.1901,8.175,8.1825,215400.0
2010-08-04 13:20:00,10.85,10.87,10.85,10.87,141400.0,8.1825,8.1976,8.1825,8.1976,141400.0
2010-08-04 13:30:00,10.87,10.87,10.86,10.86,79000.0,8.1976,8.1976,8.1901,8.1901,79000.0
2010-08-04 13:40:00,10.86,10.86,10.85,10.85,85400.0,8.1901,8.1901,8.1825,8.1825,85400.0
2010-08-04 13:50:00,10.85,10.88,10.85,10.88,353400.0,8.1825,8.2051,8.1825,8.2051,353400.0
2010-08-04 14:00:00,10.88,10.9,10.87,10.89,366400.0,8.2051,8.2202,8.1976,8.2127,366400.0
2010-08-04 14:10:00,10.89,10.92,10.89,10.9,336400.0,8.2127,8.2353,8.2127,8.2202,336400.0
2010-08-04 14:20:00,10.9,10.9,10.88,10.88,269000.0,8.2202,8.2202,8.2051,8.2051,269000.0
2010-08-04 14:30:00,10.89,10.89,10.87,10.87,249600.0,8.2127,8.2127,8.1976,8.1976,249600.0
2010-08-04 14:40:00,10.87,10.88,10.87,10.88,211800.0,8.1976,8.2051,8.1976,8.2051,211800.0
2010-08-04 14:50:00,10.88,10.88,10.86,10.87,278600.0,8.2051,8.2051,8.1901,8.1976,278600.0
2010-08-04 15:00:00,10.87,10.87,10.85,10.85,254400.0,8.1976,8.1976,8.1825,8.1825,254400.0
2010-08-04 15:10:00,10.85,10.88,10.85,10.88,562600.0,8.1825,8.2051,8.1825,8.2051,562600.0
2010-08-04 15:20:00,10.88,10.9,10.88,10.9,269200.0,8.2051,8.2202,8.2051,8.2202,269200.0
2010-08-04 15:30:00,10.9,10.92,10.9,10.9,411200.0,8.2202,8.2353,8.2202,8.2202,411200.0
2010-08-04 15:40:00,10.9,10.9,10.88,10.9,717800.0,8.2202,8.2202,8.2051,8.2202,717800.0
2010-08-04 15:50:00,10.9,10.9,10.87,10.88,700400.0,8.2202,8.2202,8.1976,8.2051,700400.0
2010-08-05 09:30:00,10.85,10.91,10.79,10.9,508400.0,8.1825,8.2278,8.1373,8.2202,508400.0
2010-08-05 09:40:00,10.9,10.9,10.86,10.89,508200.0,8.2202,8.2202,8.1901,8.2127,508200.0
2010-08-05 09:50:00,10.9,10.92,10.88,10.89,366200.0,8.2202,8.2353,8.2051,8.2127,366200.0
2010-08-05 10:00:00,10.89,10.9,10.86,10.87,246600.0,8.2127,8.2202,8.1901,8.1976,246600.0
2010-08-05 10:10:00,10.87,10.88,10.86,10.87,160600.0,8.1976,8.2051,8.1901,8.1976,160600.0
2010-08-05 10:20:00,10.87,10.91,10.87,10.91,224800.0,8.1976,8.2278,8.1976,8.2278,224800.0
2010-08-05 10:30:00,10.91,10.93,10.9,10.9,398600.0,8.2278,8.2428,8.2202,8.2202,398600.0
2010-08-05 10:40:00,10.9,10.93,10.9,10.93,299000.0,8.2202,8.2428,8.2202,8.2428,299000.0
2010-08-05 10:50:00,10.94,10.94,10.9,10.92,276400.0,8.2504,8.2504,8.2202,8.2353,276400.0
2010-08-05 11:00:00,10.92,10.94,10.9,10.93,207800.0,8.2353,8.2504,8.2202,8.2428,207800.0
2010-08-05 11:10:00,10.93,10.97,10.92,10.97,318600.0,8.2428,8.273,8.2353,8.273,318600.0
2010-08-05 11:20:00,10.97,10.97,10.96,10.97,387000.0,8.273,8.273,8.2655,8.273,387000.0
2010-08-05 11:30:00,10.97,10.99,10.97,10.97,482600.0,8.273,8.2881,8.273,8.273,482600.0
2010-08-05 11:40:00,10.97,10.98,10.96,10.96,165000.0,8.273,8.2805,8.2655,8.2655,165000.0
2010-08-05 11:50:00,10.96,10.97,10.96,10.97,269800.0,8.2655,8.273,8.2655,8.273,269800.0
2010-08-05 12:00:00,10.97,10.99,10.97,10.97,187200.0,8.273,8.2881,8.273,8.273,187200.0
2010-08-05 12:10:00,10.97,11.0,10.97,10.99,199800.0,8.273,8.2956,8.273,8.2881,199800.0
2010-08-05 12:20:00,10.99,11.01,10.99,11.01,323000.0,8.2881,8.3032,8.2881,8.3032,323000.0
2010-08-05 12:30:00,11.01,11.02,11.0,11.02,236400.0,8.3032,8.3107,8.2956,8.3107,236400.0
2010-08-05 12:40:00,11.02,11.06,11.02,11.06,466200.0,8.3107,8.3409,8.3107,8.3409,466200.0
2010-08-05 12:50:00,11.06,11.06,11.06,11.06,231400.0,8.3409,8.3409,8.3409,8.3409,231400.0
2010-08-05 13:00:00,11.06,11.06,11.02,11.03,259200.0,8.3409,8.3409,8.3107,8.3183,259200.0
2010-08-05 13:10:00,11.03,11.03,11.0,11.0,141200.0,8.3183,8.3183,8.2956,8.2956,141200.0
2010-08-05 13:20:00,11.0,11.01,10.97,11.01,422600.0,8.2956,8.3032,8.273,8.3032,422600.0
2010-08-05 13:30:00,11.01,11.02,10.99,10.99,210000.0,8.3032,8.3107,8.2881,8.2881,210000.0
2010-08-05 13:40:00,10.99,10.99,10.98,10.99,127600.0,8.2881,8.2881,8.2805,8.2881,127600.0
2010-08-05 13:50:00,10.99,11.01,10.98,11.01,305400.0,8.2881,8.3032,8.2805,8.3032,305400.0
2010-08-05 14:00:00,11.0,11.01,10.98,10.99,214400.0,8.2956,8.3032,8.2805,8.2881,214400.0
2010-08-05 14:10:00,11.0,11.0,10.99,10.99,140800.0,8.2956,8.2956,8.2881,8.2881,140800.0
2010-08-05 14:20:00,10.99,11.0,10.97,10.97,325600.0,8.2881,8.2956,8.273,8.273,325600.0
2010-08-05 14:30:00,10.97,10.98,10.97,10.97,181800.0,8.273,8.2805,8.273,8.273,181800.0
2010-08-05 14:40:00,10.97,10.98,10.97,10.97,210400.0,8.273,8.2805,8.273,8.273,210400.0
2010-08-05 14:50:00,10.97,10.99,10.96,10.96,300400.0,8.273,8.2881,8.2655,8.2655,300400.0
2010-08-05 15:00:00,10.96,10.99,10.96,10.99,142200.0,8.2655,8.2881,8.2655,8.2881,142200.0
2010-08-05 15:10:00,10.99,10.99,10.97,10.98,270200.0,8.2881,8.2881,8.273,8.2805,270200.0
2010-08-05 15:20:00,10.99,11.01,10.98,11.01,633600.0,8.2881,8.3032,8.2805,8.3032,633600.0
2010-08-05 15:30:00,11.0,11.01,10.99,11.0,614600.0,8.2956,8.3032,8.2881,8.2956,614600.0
2010-08-05 15:40:00,11.0,11.01,10.99,10.99,439800.0,8.2956,8.3032,8.2881,8.2881,439800.0
2010-08-05 15:50:00,10.99,11.0,10.99,11.0,1197200.0,8.2881,8.2956,8.2881,8.2956,1197200.0
2010-08-06 09:30:00,10.92,11.02,10.88,10.92,566400.0,8.2353,8.3107,8.2051,8.2353,566400.0
2010-08-06 09:40:00,10.92,10.96,10.9,10.92,554400.0,8.2353,8.2655,8.2202,8.2353,554400.0
2010-08-06 09:50:00,10.92,10.97,10.92,10.97,932000.0,8.2353,8.273,8.2353,8.273,932000.0
2010-08-06 10:00:00,10.97,10.97,10.93,10.93,537000.0,8.273,8.273,8.2428,8.2428,537000.0
2010-08-06 10:10:00,10.94,10.99,10.93,10.99,711600.0,8.2504,8.2881,8.2428,8.2881,711600.0
2010-08-06 10:20:00,10.99,10.99,10.94,10.94,770400.0,8.2881,8.2881,8.2504,8.2504,770400.0
2010-08-06 10:30:00,10.94,10.94,10.91,10.91,359200.0,8.2504,8.2504,8.2278,8.2278,359200.0
2010-08-06 10:40:00,10.91,10.93,10.88,10.9,688800.0,8.2278,8.2428,8.2051,8.2202,688800.0
2010-08-06 10:50:00,10.9,10.93,10.88,10.91,309600.0,8.2202,8.2428,8.2051,8.2278,309600.0
2010-08-06 11:00:00,10.9,10.93,10.89,10.92,369800.0,8.2202,8.2428,8.2127,8.2353,369800.0
2010-08-06 11:10:00,10.92,10.92,10.9,10.9,302200.0,8.2353,8.2353,8.2202,8.2202,302200.0
2010-08-06 11:20:00,10.9,10.91,10.88,10.9,213800.0,8.2202,8.2278,8.2051,8.2202,213800.0
2010-08-06 11:30:00,10.9,10.93,10.88,10.92,309000.0,8.2202,8.2428,8.2051,8.2353,309000.0
2010-08-06 11:40:00,10.92,10.95,10.92,10.95,429200.0,8.2353,8.2579,8.2353,8.2579,429200.0
2010-08-06 11:50:00,10.95,10.95,10.92,10.92,243800.0,8.2579,8.2579,8.2353,8.2353,243800.0
2010-08-06 12:00:00,10.92,10.96,10.92,10.96,247600.0,8.2353,8.2655,8.2353,8.2655,247600.0
2010-08-06 12:10:00,10.95,10.97,10.95,10.97,258800.0,8.2579,8.273,8.2579,8.273,258800.0
2010-08-06 12:20:00,10.97,10.99,10.97,10.99,486200.0,8.273,8.2881,8.273,8.2881,486200.0
2010-08-06 12:30:00,10.99,11.01,10.99,11.01,321800.0,8.2881,8.3032,8.2881,8.3032,321800.0
2010-08-06 12:40:00,11.01,11.04,11.0,11.03,491600.0,8.3032,8.3258,8.2956,8.3183,491600.0
2010-08-06 12:50:00,11.02,11.04,11.02,11.02,220000.0,8.3107,8.3258,8.3107,8.3107,220000.0
2010-08-06 13:00:00,11.02,11.04,10.99,10.99,587600.0,8.3107,8.3258,8.2881,8.2881,587600.0
2010-08-06 13:10:00,10.99,11.02,10.99,11.02,187600.0,8.2881,8.3107,8.2881,8.3107,187600.0
2010-08-06 13:20:00,11.01,11.05,11.01,11.05,620400.0,8.3032,8.3333,8.3032,8.3333,620400.0
2010-08-06 13:30:00,11.05,11.07,11.04,11.07,695000.0,8.3333,8.3484,8.3258,8.3484,695000.0
2010-08-06 13:40:00,11.06,11.09,11.06,11.09,425200.0,8.3409,8.3635,8.3409,8.3635,425200.0
2010-08-06 13:50:00,11.09,11.09,11.06,11.06,214000.0,8.3635,8.3635,8.3409,8.3409,214000.0
2010-08-06 14:00:00,11.06,11.06,11.05,11.05,413000.0,8.3409,8.3409,8.3333,8.3333,413000.0
2010-08-06 14:10:00,11.05,11.05,11.03,11.04,458000.0,8.3333,8.3333,8.3183,8.3258,458000.0
2010-08-06 14:20:00,11.04,11.06,11.03,11.05,396000.0,8.3258,8.3409,8.3183,8.3333,396000.0
2010-08-06 14:30:00,11.05,11.05,11.05,11.05,182800.0,8.3333,8.3333,8.3333,8.3333,182800.0
2010-08-06 14:40:00,11.05,11.09,11.05,11.09,517200.0,8.3333,8.3635,8.3333,8.3635,517200.0
2010-08-06 14:50:00,11.09,11.1,11.06,11.09,601400.0,8.3635,8.371,8.3409,8.3635,601400.0
2010-08-06 15:00:00,11.09,11.1,11.07,11.09,628200.0,8.3635,8.371,8.3484,8.3635,628200.0
2010-08-06 15:10:00,11.09,11.1,11.06,11.06,572800.0,8.3635,8.371,8.3409,8.3409,572800.0
2010-08-06 15:20:00,11.06,11.11,11.06,11.09,492600.0,8.3409,8.3786,8.3409,8.3635,492600.0
2010-08-06 15:30:00,11.09,11.1,11.07,11.08,313400.0,8.3635,8.371,8.3484,8.356,313400.0
2010-08-06 15:40:00,11.08,11.1,11.07,11.1,943800.0,8.356,8.371,8.3484,8.371,943800.0
2010-08-06 15:50:00,11.1,11.1,11.08,11.09,1495400.0,8.371,8.371,8.356,8.3635,1495400.0
2010-08-09 09:30:00,11.12,11.2,11.06,11.11,574800.0,8.3861,8.4465,8.3409,8.3786,574800.0
2010-08-09 09:40:00,11.11,11.11,11.08,11.09,369000.0,8.3786,8.3786,8.356,8.3635,369000.0
2010-08-09 09:50:00,11.1,11.1,11.08,11.1,221200.0,8.371,8.371,8.356,8.371,221200.0
2010-08-09 10:00:00,11.1,11.11,11.08,11.08,298200.0,8.371,8.3786,8.356,8.356,298200.0
2010-08-09 10:10:00,11.08,11.1,11.07,11.09,328400.0,8.356,8.371,8.3484,8.3635,328400.0
2010-08-09 10:20:00,11.09,11.1,11.08,11.08,234800.0,8.3635,8.371,8.356,8.356,234800.0
2010-08-09 10:30:00,11.09,11.09,11.06,11.08,274200.0,8.3635,8.3635,8.3409,8.356,274200.0
2010-08-09 10:40:00,11.08,11.08,11.07,11.08,128200.0,8.356,8.356,8.3484,8.356,128200.0
2010-08-09 10:50:00,11.08,11.15,11.08,11.14,643600.0,8.356,8.4088,8.356,8.4012,643600.0
2010-08-09 11:00:00,11.14,11.15,11.11,11.11,160800.0,8.4012,8.4088,8.3786,8.3786,160800.0
2010-08-09 11:10:00,11.11,11.13,11.11,11.12,139600.0,8.3786,8.3937,8.3786,8.3861,139600.0
2010-08-09 11:20:00,11.12,11.13,11.1,11.11,164200.0,8.3861,8.3937,8.371,8.3786,164200.0
2010-08-09 11:30:00,11.11,11.13,11.1,11.1,284600.0,8.3786,8.3937,8.371,8.371,284600.0
2010-08-09 11:40:00,11.11,11.13,11.1,11.13,243000.0,8.3786,8.3937,8.371,8.3937,243000.0
2010-08-09 11:50:00,11.13,11.13,11.12,11.13,178400.0,8.3937,8.3937,8.3861,8.3937,178400.0
2010-08-09 12:00:00,11.13,11.16,11.13,11.15,184000.0,8.3937,8.4163,8.3937,8.4088,184000.0
2010-08-09 12:10:00,11.15,11.17,11.15,11.15,95400.0,8.4088,8.4238,8.4088,8.4088,95400.0
2010-08-09 12:20:00,11.16,11.16,11.14,11.14,105200.0,8.4163,8.4163,8.4012,8.4012,105200.0
2010-08-09 12:30:00,11.14,11.14,11.12,11.12,196000.0,8.4012,8.4012,8.3861,8.3861,196000.0
2010-08-09 12:40:00,11.13,11.13,11.11,11.13,193600.0,8.3937,8.3937,8.3786,8.3937,193600.0
2010-08-09 12:50:00,11.13,11.13,11.12,11.13,73600.0,8.3937,8.3937,8.3861,8.3937,73600.0
2010-08-09 13:00:00,11.13,11.13,11.12,11.13,34600.0,8.3937,8.3937,8.3861,8.3937,34600.0
2010-08-09 13:10:00,11.12,11.13,11.11,11.13,239400.0,8.3861,8.3937,8.3786,8.3937,239400.0
2010-08-09 13:20:00,11.12,11.13,11.11,11.11,98800.0,8.3861,8.3937,8.3786,8.3786,98800.0
2010-08-09 13:30:00,11.11,11.12,11.11,11.12,166400.0,8.3786,8.3861,8.3786,8.3861,166400.0
2010-08-09 13:40:00,11.12,11.13,11.11,11.11,133200.0,8.3861,8.3937,8.3786,8.3786,133200.0
2010-08-09 13:50:00,11.12,11.13,11.11,11.12,134200.0,8.3861,8.3937,8.3786,8.3861,134200.0
2010-08-09 14:00:00,11.12,11.13,11.12,11.13,157400.0,8.3861,8.3937,8.3861,8.3937,157400.0
2010-08-09 14:10:00,11.13,11.13,11.12,11.13,48600.0,8.3937,8.3937,8.3861,8.3937,48600.0
2010-08-09 14:20:00,11.13,11.15,11.12,11.14,210000.0,8.3937,8.4088,8.3861,8.4012,210000.0
2010-08-09 14:30:00,11.15,11.15,11.14,11.15,376800.0,8.4088,8.4088,8.4012,8.4088,376800.0
2010-08-09 14:40:00,11.15,11.15,11.14,11.15,230800.0,8.4088,8.4088,8.4012,8.4088,230800.0
2010-08-09 14:50:00,11.15,11.15,11.15,11.15,81000.0,8.4088,8.4088,8.4088,8.4088,81000.0
2010-08-09 15:00:00,11.15,11.15,11.15,11.15,122400.0,8.4088,8.4088,8.4088,8.4088,122400.0
2010-08-09 15:10:00,11.15,11.15,11.11,11.11,373000.0,8.4088,8.4088,8.3786,8.3786,373000.0
2010-08-09 15:20:00,11.11,11.11,11.1,11.1,249200.0,8.3786,8.3786,8.371,8.371,249200.0
2010-08-09 15:30:00,11.1,11.11,11.1,11.1,201000.0,8.371,8.3786,8.371,8.371,201000.0
2010-08-09 15:40:00,11.1,11.11,11.09,11.09,930200.0,8.371,8.3786,8.3635,8.3635,930200.0
2010-08-09 15:50:00,11.09,11.11,11.09,11.11,722600.0,8.3635,8.3786,8.3635,8.3786,722600.0
2010-08-10 09:30:00,11.04,11.15,10.97,11.1,449000.0,8.3258,8.4088,8.273,8.371,449000.0
2010-08-10 09:40:00,11.1,11.11,11.03,11.05,389400.0,8.371,8.3786,8.3183,8.3333,389400.0
2010-08-10 09:50:00,11.05,11.05,11.02,11.05,298800.0,8.3333,8.3333,8.3107,8.3333,298800.0
2010-08-10 10:00:00,11.05,11.09,11.05,11.08,170000.0,8.3333,8.3635,8.3333,8.356,170000.0
2010-08-10 10:10:00,11.09,11.1,11.07,11.08,169400.0,8.3635,8.371,8.3484,8.356,169400.0
2010-08-10 10:20:00,11.09,11.1,11.08,11.08,120600.0,8.3635,8.371,8.356,8.356,120600.0
2010-08-10 10:30:00,11.08,11.1,11.08,11.09,196400.0,8.356,8.371,8.356,8.3635,196400.0
2010-08-10 10:40:00,11.09,11.1,11.08,11.08,305800.0,8.3635,8.371,8.356,8.356,305800.0
2010-08-10 10:50:00,11.08,11.09,11.06,11.08,174400.0,8.356,8.3635,8.3409,8.356,174400.0
2010-08-10 11:00:00,11.08,11.1,11.07,11.1,216400.0,8.356,8.371,8.3484,8.371,216400.0
2010-08-10 11:10:00,11.1,11.11,11.09,11.11,164200.0,8.371,8.3786,8.3635,8.3786,164200.0
2010-08-10 11:20:00,11.11,11.12,11.1,11.1,250200.0,8.3786,8.3861,8.371,8.371,250200.0
2010-08-10 11:30:00,11.1,11.11,11.09,11.1,463200.0,8.371,8.3786,8.3635,8.371,463200.0
2010-08-10 11:40:00,11.1,11.11,11.09,11.1,163400.0,8.371,8.3786,8.3635,8.371,163400.0
2010-08-10 11:50:00,11.1,11.1,11.09,11.09,509000.0,8.371,8.371,8.3635,8.3635,509000.0
2010-08-10 12:00:00,11.1,11.1,11.09,11.1,351200.0,8.371,8.371,8.3635,8.371,351200.0
2010-08-10 12:10:00,11.09,11.13,11.09,11.13,385400.0,8.3635,8.3937,8.3635,8.3937,385400.0
2010-08-10 12:20:00,11.13,11.13,11.12,11.13,145000.0,8.3937,8.3937,8.3861,8.3937,145000.0
2010-08-10 12:30:00,11.13,11.13,11.11,11.12,116600.0,8.3937,8.3937,8.3786,8.3861,116600.0
2010-08-10 12:40:00,11.11,11.12,11.11,11.12,82200.0,8.3786,8.3861,8.3786,8.3861,82200.0
2010-08-10 12:50:00,11.12,11.12,11.11,11.11,137800.0,8.3861,8.3861,8.3786,8.3786,137800.0
2010-08-10 13:00:00,11.12,11.12,11.09,11.09,98200.0,8.3861,8.3861,8.3635,8.3635,98200.0
2010-08-10 13:10:00,11.09,11.11,11.09,11.11,377200.0,8.3635,8.3786,8.3635,8.3786,377200.0
2010-08-10 13:20:00,11.11,11.11,11.1,11.1,249600.0,8.3786,8.3786,8.371,8.371,249600.0
2010-08-10 13:30:00,11.11,11.12,11.1,11.12,111600.0,8.3786,8.3861,8.371,8.3861,111600.0
2010-08-10 13:40:00,11.12,11.13,11.11,11.12,343800.0,8.3861,8.3937,8.3786,8.3861,343800.0
2010-08-10 13:50:00,11.11,11.13,11.11,11.13,573800.0,8.3786,8.3937,8.3786,8.3937,573800.0
2010-08-10 14:00:00,11.12,11.15,11.12,11.13,314200.0,8.3861,8.4088,8.3861,8.3937,314200.0
2010-08-10 14:10:00,11.13,11.19,11.12,11.15,456400.0,8.3937,8.4389,8.3861,8.4088,456400.0
2010-08-10 14:20:00,11.15,11.19,11.13,11.15,363000.0,8.4088,8.4389,8.3937,8.4088,363000.0
2010-08-10 14:30:00,11.17,11.2,11.16,11.17,482200.0,8.4238,8.4465,8.4163,8.4238,482200.0
2010-08-10 14:40:00,11.18,11.22,11.17,11.22,696800.0,8.4314,8.4615,8.4238,8.4615,696800.0
2010-08-10 14:50:00,11.22,11.24,11.21,11.24,448400.0,8.4615,8.4766,8.454,8.4766,448400.0
2010-08-10 15:00:00,11.24,11.25,11.22,11.25,445400.0,8.4766,8.4842,8.4615,8.4842,445400.0
2010-08-10 15:10:00,11.24,11.25,11.19,11.19,461600.0,8.4766,8.4842,8.4389,8.4389,461600.0
2010-08-10 15:20:00,11.19,11.22,11.18,11.22,385400.0,8.4389,8.4615,8.4314,8.4615,385400.0
2010-08-10 15:30:00,11.22,11.24,11.21,11.23,687000.0,8.4615,8.4766,8.454,8.4691,687000.0
2010-08-10 15:40:00,11.22,11.24,11.22,11.22,535600.0,8.4615,8.4766,8.4615,8.4615,535600.0
2010-08-10 15:50:00,11.23,11.23,11.21,11.22,1032800.0,8.4691,8.4691,8.454,8.4615,1032800.0
2010-08-11 09:30:00,11.06,11.1,10.99,11.07,562800.0,8.3409,8.371,8.2881,8.3484,562800.0
2010-08-11 09:40:00,11.08,11.08,11.04,11.08,240200.0,8.356,8.356,8.3258,8.356,240200.0
2010-08-11 09:50:00,11.07,11.09,11.06,11.08,252600.0,8.3484,8.3635,8.3409,8.356,252600.0
2010-08-11 10:00:00,11.08,11.09,11.06,11.07,151600.0,8.356,8.3635,8.3409,8.3484,151600.0
2010-08-11 10:10:00,11.06,11.07,11.04,11.04,215200.0,8.3409,8.3484,8.3258,8.3258,215200.0
2010-08-11 10:20:00,11.04,11.06,11.04,11.06,96800.0,8.3258,8.3409,8.3258,8.3409,96800.0
2010-08-11 10:30:00,11.06,11.08,11.05,11.08,136000.0,8.3409,8.356,8.3333,8.356,136000.0
2010-08-11 10:40:00,11.07,11.09,11.06,11.06,186200.0,8.3484,8.3635,8.3409,8.3409,186200.0
2010-08-11 10:50:00,11.07,11.1,11.06,11.08,192000.0,8.3484,8.371,8.3409,8.356,192000.0
2010-08-11 11:00:00,11.08,11.09,11.06,11.08,171400.0,8.356,8.3635,8.3409,8.356,171400.0
2010-08-11 11:10:00,11.08,11.08,11.04,11.05,238800.0,8.356,8.356,8.3258,8.3333,238800.0
2010-08-11 11:20:00,11.06,11.11,11.05,11.1,338000.0,8.3409,8.3786,8.3333,8.371,338000.0
2010-08-11 11:30:00,11.09,11.1,11.08,11.08,149600.0,8.3635,8.371,8.356,8.356,149600.0
2010-08-11 11:40:00,11.09,11.1,11.08,11.09,268800.0,8.3635,8.371,8.356,8.3635,268800.0
2010-08-11 11:50:00,11.09,11.11,11.09,11.1,209000.0,8.3635,8.3786,8.3635,8.371,209000.0
2010-08-11 12:00:00,11.1,11.11,11.08,11.09,116800.0,8.371,8.3786,8.356,8.3635,116800.0
2010-08-11 12:10:00,11.09,11.1,11.08,11.09,107400.0,8.3635,8.371,8.356,8.3635,107400.0
2010-08-11 12:20:00,11.08,11.1,11.08,11.08,102400.0,8.356,8.371,8.356,8.356,102400.0
2010-08-11 12:30:00,11.08,11.1,11.08,11.09,107800.0,8.356,8.371,8.356,8.3635,107800.0
2010-08-11 12:40:00,11.09,11.1,11.06,11.08,441800.0,8.3635,8.371,8.3409,8.356,441800.0
2010-08-11 12:50:00,11.08,11.08,11.04,11.05,451000.0,8.356,8.356,8.3258,8.3333,451000.0
2010-08-11 13:00:00,11.05,11.08,11.05,11.07,136200.0,8.3333,8.356,8.3333,8.3484,136200.0
2010-08-11 13:10:00,11.06,11.08,11.06,11.08,159200.0,8.3409,8.356,8.3409,8.356,159200.0
2010-08-11 13:20:00,11.08,11.08,11.06,11.08,95200.0,8.356,8.356,8.3409,8.356,95200.0
2010-08-11 13:30:00,11.08,11.09,11.06,11.06,125000.0,8.356,8.3635,8.3409,8.3409,125000.0
2010-08-11 13:40:00,11.07,11.08,11.06,11.06,124200.0,8.3484,8.356,8.3409,8.3409,124200.0
2010-08-11 13:50:00,11.06,11.09,11.06,11.09,199600.0,8.3409,8.3635,8.3409,8.3635,199600.0
2010-08-11 14:00:00,11.09,11.09,11.08,11.08,115200.0,8.3635,8.3635,8.356,8.356,115200.0
2010-08-11 14:10:00,11.08,11.09,11.08,11.09,76000.0,8.356,8.3635,8.356,8.3635,76000.0
2010-08-11 14:20:00,11.09,11.1,11.08,11.09,159000.0,8.3635,8.371,8.356,8.3635,159000.0
2010-08-11 14:30:00,11.08,11.08,11.06,11.06,164800.0,8.356,8.356,8.3409,8.3409,164800.0
2010-08-11 14:40:00,11.06,11.07,11.05,11.06,154200.0,8.3409,8.3484,8.3333,8.3409,154200.0
2010-08-11 14:50:00,11.06,11.06,11.03,11.05,211200.0,8.3409,8.3409,8.3183,8.3333,211200.0
2010-08-11 15:00:00,11.05,11.05,11.04,11.04,119800.0,8.3333,8.3333,8.3258,8.3258,119800.0
2010-08-11 15:10:00,11.05,11.05,11.02,11.03,133000.0,8.3333,8.3333,8.3107,8.3183,133000.0
2010-08-11 15:20:00,11.03,11.03,11.02,11.03,169000.0,8.3183,8.3183,8.3107,8.3183,169000.0
2010-08-11 15:30:00,11.03,11.04,11.02,11.03,676000.0,8.3183,8.3258,8.3107,8.3183,676000.0
2010-08-11 15:40:00,11.04,11.04,11.0,11.0,736600.0,8.3258,8.3258,8.2956,8.2956,736600.0
2010-08-11 15:50:00,11.0,11.02,10.99,11.01,893800.0,8.2956,8.3107,8.2881,8.3032,893800.0
2010-08-12 09:30:00,10.88,10.99,10.81,10.93,504800.0,8.2407,8.324,8.1876,8.2785,504800.0
2010-08-12 09:40:00,10.93,10.94,10.89,10.93,274800.0,8.2785,8.2861,8.2482,8.2785,274800.0
2010-08-12 09:50:00,10.94,10.95,10.9,10.94,302600.0,8.2861,8.2937,8.2558,8.2861,302600.0
2010-08-12 10:00:00,10.94,10.95,10.93,10.93,202200.0,8.2861,8.2937,8.2785,8.2785,202200.0
2010-08-12 10:10:00,10.93,10.94,10.91,10.93,272400.0,8.2785,8.2861,8.2634,8.2785,272400.0
2010-08-12 10:20:00,10.93,10.96,10.93,10.93,250200.0,8.2785,8.3013,8.2785,8.2785,250200.0
2010-08-12 10:30:00,10.92,10.94,10.91,10.92,378400.0,8.271,8.2861,8.2634,8.271,378400.0
2010-08-12 10:40:00,10.92,10.93,10.92,10.93,148000.0,8.271,8.2785,8.271,8.2785,148000.0
2010-08-12 10:50:00,10.93,10.93,10.9,10.92,469000.0,8.2785,8.2785,8.2558,8.271,469000.0
2010-08-12 11:00:00,10.92,10.94,10.9,10.92,411000.0,8.271,8.2861,8.2558,8.271,411000.0
2010-08-12 11:10:00,10.92,10.94,10.91,10.94,143000.0,8.271,8.2861,8.2634,8.2861,143000.0
2010-08-12 11:20:00,10.93,10.97,10.93,10.97,196800.0,8.2785,8.3088,8.2785,8.3088,196800.0
2010-08-12 11:30:00,10.97,10.97,10.97,10.97,112000.0,8.3088,8.3088,8.3088,8.3088,112000.0
2010-08-12 11:40:00,10.97,10.97,10.96,10.96,156000.0,8.3088,8.3088,8.3013,8.3013,156000.0
2010-08-12 11:50:00,10.97,10.97,10.96,10.97,162400.0,8.3088,8.3088,8.3013,8.3088,162400.0
2010-08-12 12:00:00,10.97,10.97,10.95,10.95,136600.0,8.3088,8.3088,8.2937,8.2937,136600.0
2010-08-12 12:10:00,10.95,10.99,10.95,10.98,663000.0,8.2937,8.324,8.2937,8.3164,663000.0
2010-08-12 12:20:00,10.98,10.99,10.97,10.99,548400.0,8.3164,8.324,8.3088,8.324,548400.0
2010-08-12 12:30:00,10.99,11.0,10.98,10.99,276400.0,8.324,8.3316,8.3164,8.324,276400.0
2010-08-12 12:40:00,10.99,10.99,10.97,10.97,270400.0,8.324,8.324,8.3088,8.3088,270400.0
2010-08-12 12:50:00,10.97,10.97,10.96,10.97,224200.0,8.3088,8.3088,8.3013,8.3088,224200.0
2010-08-12 13:00:00,10.97,11.03,10.97,10.98,463600.0,8.3088,8.3543,8.3088,8.3164,463600.0
2010-08-12 13:10:00,10.98,11.0,10.97,10.99,185400.0,8.3164,8.3316,8.3088,8.324,185400.0
2010-08-12 13:20:00,10.99,11.0,10.97,10.98,99400.0,8.324,8.3316,8.3088,8.3164,99400.0
2010-08-12 13:30:00,10.98,10.99,10.97,10.99,103800.0,8.3164,8.324,8.3088,8.324,103800.0
2010-08-12 13:40:00,10.99,10.99,10.97,10.97,122800.0,8.324,8.324,8.3088,8.3088,122800.0
2010-08-12 13:50:00,10.98,10.98,10.96,10.97,87000.0,8.3164,8.3164,8.3013,8.3088,87000.0
2010-08-12 14:00:00,10.97,10.97,10.95,10.97,164800.0,8.3088,8.3088,8.2937,8.3088,164800.0
2010-08-12 14:10:00,10.97,10.98,10.97,10.97,74200.0,8.3088,8.3164,8.3088,8.3088,74200.0
2010-08-12 14:20:00,10.97,10.97,10.95,10.97,241400.0,8.3088,8.3088,8.2937,8.3088,241400.0
2010-08-12 14:30:00,10.97,10.97,10.92,10.93,179600.0,8.3088,8.3088,8.271,8.2785,179600.0
2010-08-12 14:40:00,10.93,10.94,10.92,10.93,99600.0,8.2785,8.2861,8.271,8.2785,99600.0
2010-08-12 14:50:00,10.93,10.97,10.93,10.95,125200.0,8.2785,8.3088,8.2785,8.2937,125200.0
2010-08-12 15:00:00,10.95,10.98,10.95,10.98,136800.0,8.2937,8.3164,8.2937,8.3164,136800.0
2010-08-12 15:10:00,10.98,10.99,10.96,10.96,126800.0,8.3164,8.324,8.3013,8.3013,126800.0
2010-08-12 15:20:00,10.96,10.97,10.96,10.97,160200.0,8.3013,8.3088,8.3013,8.3088,160200.0
2010-08-12 15:30:00,10.97,10.99,10.97,10.99,257200.0,8.3088,8.324,8.3088,8.324,257200.0
2010-08-12 15:40:00,10.98,11.0,10.96,10.99,393800.0,8.3164,8.3316,8.3013,8.324,393800.0
2010-08-12 15:50:00,10.99,10.99,10.97,10.97,414800.0,8.324,8.324,8.3088,8.3088,414800.0
2010-08-13 09:30:00,10.88,10.93,10.83,10.9,458600.0,8.2407,8.2785,8.2028,8.2558,458600.0
2010-08-13 09:40:00,10.9,10.91,10.88,10.9,159200.0,8.2558,8.2634,8.2407,8.2558,159200.0
2010-08-13 09:50:00,10.9,10.92,10.89,10.9,265200.0,8.2558,8.271,8.2482,8.2558,265200.0
2010-08-13 10:00:00,10.9,10.9,10.88,10.88,277400.0,8.2558,8.2558,8.2407,8.2407,277400.0
2010-08-13 10:10:00,10.88,10.9,10.88,10.89,375400.0,8.2407,8.2558,8.2407,8.2482,375400.0
2010-08-13 10:20:00,10.9,10.9,10.89,10.9,353800.0,8.2558,8.2558,8.2482,8.2558,353800.0
2010-08-13 10:30:00,10.9,10.9,10.9,10.9,223200.0,8.2558,8.2558,8.2558,8.2558,223200.0
2010-08-13 10:40:00,10.9,10.9,10.9,10.9,218600.0,8.2558,8.2558,8.2558,8.2558,218600.0
2010-08-13 10:50:00,10.9,10.91,10.88,10.91,371000.0,8.2558,8.2634,8.2407,8.2634,371000.0
2010-08-13 11:00:00,10.91,10.93,10.9,10.92,161200.0,8.2634,8.2785,8.2558,8.271,161200.0
2010-08-13 11:10:00,10.91,10.92,10.91,10.91,122400.0,8.2634,8.271,8.2634,8.2634,122400.0
2010-08-13 11:20:00,10.91,10.92,10.88,10.89,235600.0,8.2634,8.271,8.2407,8.2482,235600.0
2010-08-13 11:30:00,10.89,10.9,10.88,10.89,131800.0,8.2482,8.2558,8.2407,8.2482,131800.0
2010-08-13 11:40:00,10.88,10.92,10.88,10.92,142400.0,8.2407,8.271,8.2407,8.271,142400.0
2010-08-13 11:50:00,10.92,10.94,10.92,10.92,162200.0,8.271,8.2861,8.271,8.271,162200.0
2010-08-13 12:00:00,10.92,10.93,10.92,10.93,66600.0,8.271,8.2785,8.271,8.2785,66600.0
2010-08-13 12:10:00,10.93,10.94,10.93,10.94,108600.0,8.2785,8.2861,8.2785,8.2861,108600.0
2010-08-13 12:20:00,10.94,10.95,10.94,10.95,90600.0,8.2861,8.2937,8.2861,8.2937,90600.0
2010-08-13 12:30:00,10.95,10.96,10.95,10.96,66600.0,8.2937,8.3013,8.2937,8.3013,66600.0
2010-08-13 12:40:00,10.96,10.99,10.96,10.99,182400.0,8.3013,8.324,8.3013,8.324,182400.0
2010-08-13 12:50:00,10.99,11.0,10.98,10.99,81800.0,8.324,8.3316,8.3164,8.324,81800.0
2010-08-13 13:00:00,10.99,11.01,10.99,10.99,235400.0,8.324,8.3391,8.324,8.324,235400.0
2010-08-13 13:10:00,10.99,10.99,10.99,10.99,62600.0,8.324,8.324,8.324,8.324,62600.0
2010-08-13 13:20:00,10.99,10.99,10.98,10.99,56800.0,8.324,8.324,8.3164,8.324,56800.0
2010-08-13 13:30:00,10.99,10.99,10.97,10.99,54200.0,8.324,8.324,8.3088,8.324,54200.0
2010-08-13 13:40:00,10.98,11.01,10.98,11.0,113000.0,8.3164,8.3391,8.3164,8.3316,113000.0
2010-08-13 13:50:00,11.0,11.01,10.99,11.0,111600.0,8.3316,8.3391,8.324,8.3316,111600.0
2010-08-13 14:00:00,10.99,11.01,10.99,11.0,62400.0,8.324,8.3391,8.324,8.3316,62400.0
2010-08-13 14:10:00,11.0,11.01,11.0,11.0,26000.0,8.3316,8.3391,8.3316,8.3316,26000.0
2010-08-13 14:20:00,11.0,11.01,10.99,10.99,148000.0,8.3316,8.3391,8.324,8.324,148000.0
2010-08-13 14:30:00,10.99,11.0,10.99,10.99,134400.0,8.324,8.3316,8.324,8.324,134400.0
2010-08-13 14:40:00,10.99,11.01,10.99,11.01,101400.0,8.324,8.3391,8.324,8.3391,101400.0
2010-08-13 14:50:00,11.0,11.01,10.99,10.99,278400.0,8.3316,8.3391,8.324,8.324,278400.0
2010-08-13 15:00:00,10.99,11.01,10.99,11.01,222200.0,8.324,8.3391,8.324,8.3391,222200.0
2010-08-13 15:10:00,11.01,11.01,11.0,11.0,137000.0,8.3391,8.3391,8.3316,8.3316,137000.0
2010-08-13 15:20:00,11.0,11.01,10.99,10.99,510800.0,8.3316,8.3391,8.324,8.324,510800.0
2010-08-13 15:30:00,10.99,11.01,10.99,11.01,573200.0,8.324,8.3391,8.324,8.3391,573200.0
2010-08-13 15:40:00,11.01,11.01,10.97,10.99,755000.0,8.3391,8.3391,8.3088,8.324,755000.0
2010-08-13 15:50:00,10.99,11.0,10.99,10.99,1012600.0,8.324,8.3316,8.324,8.324,1012600.0
2010-08-16 09:30:00,10.99,11.02,10.95,11.0,355000.0,8.324,8.3467,8.2937,8.3316,355000.0
2010-08-16 09:40:00,11.0,11.02,10.99,11.01,193400.0,8.3316,8.3467,8.324,8.3391,193400.0
2010-08-16 09:50:00,11.01,11.01,10.99,10.99,535600.0,8.3391,8.3391,8.324,8.324,535600.0
2010-08-16 10:00:00,10.99,11.01,10.97,10.98,460000.0,8.324,8.3391,8.3088,8.3164,460000.0
2010-08-16 10:10:00,10.98,11.02,10.97,11.01,273200.0,8.3164,8.3467,8.3088,8.3391,273200.0
2010-08-16 10:20:00,11.01,11.02,10.99,10.99,401600.0,8.3391,8.3467,8.324,8.324,401600.0
2010-08-16 10:30:00,10.99,11.02,10.99,11.01,286600.0,8.324,8.3467,8.324,8.3391,286600.0
2010-08-16 10:40:00,11.01,11.01,10.98,10.99,225600.0,8.3391,8.3391,8.3164,8.324,225600.0
2010-08-16 10:50:00,10.99,10.99,10.97,10.97,182200.0,8.324,8.324,8.3088,8.3088,182200.0
2010-08-16 11:00:00,10.97,10.97,10.95,10.96,259000.0,8.3088,8.3088,8.2937,8.3013,259000.0
2010-08-16 11:10:00,10.96,10.97,10.96,10.96,208400.0,8.3013,8.3088,8.3013,8.3013,208400.0
2010-08-16 11:20:00,10.96,10.97,10.96,10.96,196600.0,8.3013,8.3088,8.3013,8.3013,196600.0
2010-08-16 11:30:00,10.96,10.97,10.96,10.96,180400.0,8.3013,8.3088,8.3013,8.3013,180400.0
2010-08-16 11:40:00,10.96,10.99,10.95,10.95,239200.0,8.3013,8.324,8.2937,8.2937,239200.0
2010-08-16 11:50:00,10.95,10.96,10.93,10.93,254600.0,8.2937,8.3013,8.2785,8.2785,254600.0
2010-08-16 12:00:00,10.93,10.97,10.93,10.94,169400.0,8.2785,8.3088,8.2785,8.2861,169400.0
2010-08-16 12:10:00,10.94,10.97,10.94,10.96,151200.0,8.2861,8.3088,8.2861,8.3013,151200.0
2010-08-16 12:20:00,10.96,10.99,10.96,10.99,181200.0,8.3013,8.324,8.3013,8.324,181200.0
2010-08-16 12:30:00,10.99,11.0,10.98,10.99,111400.0,8.324,8.3316,8.3164,8.324,111400.0
2010-08-16 12:40:00,10.99,11.0,10.99,10.99,83200.0,8.324,8.3316,8.324,8.324,83200.0
2010-08-16 12:50:00,10.99,10.99,10.97,10.97,43400.0,8.324,8.324,8.3088,8.3088,43400.0
2010-08-16 13:00:00,10.98,10.99,10.97,10.97,112000.0,8.3164,8.324,8.3088,8.3088,112000.0
2010-08-16 13:10:00,10.98,10.99,10.97,10.97,210600.0,8.3164,8.324,8.3088,8.3088,210600.0
2010-08-16 13:20:00,10.97,10.98,10.96,10.97,164400.0,8.3088,8.3164,8.3013,8.3088,164400.0
2010-08-16 13:30:00,10.97,10.99,10.97,10.97,110400.0,8.3088,8.324,8.3088,8.3088,110400.0
2010-08-16 13:40:00,10.97,10.99,10.97,10.97,121400.0,8.3088,8.324,8.3088,8.3088,121400.0
2010-08-16 13:50:00,10.98,10.98,10.96,10.96,60200.0,8.3164,8.3164,8.3013,8.3013,60200.0
2010-08-16 14:00:00,10.96,10.97,10.96,10.96,130000.0,8.3013,8.3088,8.3013,8.3013,130000.0
2010-08-16 14:10:00,10.96,10.97,10.95,10.97,124800.0,8.3013,8.3088,8.2937,8.3088,124800.0
2010-08-16 14:20:00,10.97,10.97,10.96,10.97,161600.0,8.3088,8.3088,8.3013,8.3088,161600.0
2010-08-16 14:30:00,10.97,10.97,10.96,10.97,110000.0,8.3088,8.3088,8.3013,8.3088,110000.0
2010-08-16 14:40:00,10.97,10.97,10.96,10.97,130200.0,8.3088,8.3088,8.3013,8.3088,130200.0
2010-08-16 14:50:00,10.97,10.97,10.94,10.94,179800.0,8.3088,8.3088,8.2861,8.2861,179800.0
2010-08-16 15:00:00,10.94,10.96,10.94,10.96,127400.0,8.2861,8.3013,8.2861,8.3013,127400.0
2010-08-16 15:10:00,10.96,10.96,10.94,10.95,176000.0,8.3013,8.3013,8.2861,8.2937,176000.0
2010-08-16 15:20:00,10.95,10.97,10.94,10.96,504800.0,8.2937,8.3088,8.2861,8.3013,504800.0
2010-08-16 15:30:00,10.97,10.97,10.95,10.95,227200.0,8.3088,8.3088,8.2937,8.2937,227200.0
2010-08-16 15:40:00,10.96,10.97,10.95,10.97,279800.0,8.3013,8.3088,8.2937,8.3088,279800.0
2010-08-16 15:50:00,10.97,10.97,10.96,10.97,416600.0,8.3088,8.3088,8.3013,8.3088,416600.0
2010-08-17 09:30:00,10.99,11.05,10.98,11.04,431200.0,8.324,8.3694,8.3164,8.3618,431200.0
2010-08-17 09:40:00,11.04,11.04,10.99,11.01,157200.0,8.3618,8.3618,8.324,8.3391,157200.0
2010-08-17 09:50:00,11.0,11.01,10.96,10.97,452200.0,8.3316,8.3391,8.3013,8.3088,452200.0
2010-08-17 10:00:00,10.97,10.99,10.97,10.98,217200.0,8.3088,8.324,8.3088,8.3164,217200.0
2010-08-17 10:10:00,10.97,10.98,10.95,10.96,310400.0,8.3088,8.3164,8.2937,8.3013,310400.0
2010-08-17 10:20:00,10.96,10.97,10.94,10.94,206800.0,8.3013,8.3088,8.2861,8.2861,206800.0
2010-08-17 10:30:00,10.94,10.95,10.94,10.95,207400.0,8.2861,8.2937,8.2861,8.2937,207400.0
2010-08-17 10:40:00,10.95,10.95,10.94,10.95,287400.0,8.2937,8.2937,8.2861,8.2937,287400.0
2010-08-17 10:50:00,10.95,10.97,10.95,10.95,286800.0,8.2937,8.3088,8.2937,8.2937,286800.0
2010-08-17 11:00:00,10.96,10.99,10.95,10.99,153200.0,8.3013,8.324,8.2937,8.324,153200.0
2010-08-17 11:10:00,10.99,11.01,10.99,10.99,201000.0,8.324,8.3391,8.324,8.324,201000.0
2010-08-17 11:20:00,11.0,11.01,10.99,11.0,272000.0,8.3316,8.3391,8.324,8.3316,272000.0
2010-08-17 11:30:00,11.0,11.04,10.99,11.04,162200.0,8.3316,8.3618,8.324,8.3618,162200.0
2010-08-17 11:40:00,11.03,11.04,11.03,11.04,61600.0,8.3543,8.3618,8.3543,8.3618,61600.0
2010-08-17 11:50:00,11.04,11.05,11.04,11.05,47000.0,8.3618,8.3694,8.3618,8.3694,47000.0
2010-08-17 12:00:00,11.05,11.06,11.05,11.06,89600.0,8.3694,8.377,8.3694,8.377,89600.0
2010-08-17 12:10:00,11.06,11.06,11.05,11.05,48000.0,8.377,8.377,8.3694,8.3694,48000.0
2010-08-17 12:20:00,11.05,11.05,11.03,11.03,144800.0,8.3694,8.3694,8.3543,8.3543,144800.0
2010-08-17 12:30:00,11.04,11.04,11.03,11.04,103400.0,8.3618,8.3618,8.3543,8.3618,103400.0
2010-08-17 12:40:00,11.04,11.04,11.03,11.04,64400.0,8.3618,8.3618,8.3543,8.3618,64400.0
2010-08-17 12:50:00,11.04,11.04,11.02,11.02,91800.0,8.3618,8.3618,8.3467,8.3467,91800.0
2010-08-17 13:00:00,11.03,11.05,11.03,11.04,94600.0,8.3543,8.3694,8.3543,8.3618,94600.0
2010-08-17 13:10:00,11.04,11.05,11.04,11.04,99800.0,8.3618,8.3694,8.3618,8.3618,99800.0
2010-08-17 13:20:00,11.04,11.05,11.04,11.04,34600.0,8.3618,8.3694,8.3618,8.3618,34600.0
2010-08-17 13:30:00,11.04,11.05,11.04,11.05,99400.0,8.3618,8.3694,8.3618,8.3694,99400.0
2010-08-17 13:40:00,11.05,11.06,11.05,11.06,58800.0,8.3694,8.377,8.3694,8.377,58800.0
2010-08-17 13:50:00,11.06,11.06,11.05,11.05,141600.0,8.377,8.377,8.3694,8.3694,141600.0
2010-08-17 14:00:00,11.05,11.05,11.03,11.03,198400.0,8.3694,8.3694,8.3543,8.3543,198400.0
2010-08-17 14:10:00,11.03,11.04,11.02,11.04,406400.0,8.3543,8.3618,8.3467,8.3618,406400.0
2010-08-17 14:20:00,11.04,11.04,11.03,11.03,112800.0,8.3618,8.3618,8.3543,8.3543,112800.0
2010-08-17 14:30:00,11.03,11.04,11.03,11.03,83000.0,8.3543,8.3618,8.3543,8.3543,83000.0
2010-08-17 14:40:00,11.03,11.05,11.03,11.04,77600.0,8.3543,8.3694,8.3543,8.3618,77600.0
2010-08-17 14:50:00,11.05,11.06,11.04,11.06,90200.0,8.3694,8.377,8.3618,8.377,90200.0
2010-08-17 15:00:00,11.06,11.06,11.05,11.06,101600.0,8.377,8.377,8.3694,8.377,101600.0
2010-08-17 15:10:00,11.06,11.06,11.04,11.04,198400.0,8.377,8.377,8.3618,8.3618,198400.0
2010-08-17 15:20:00,11.04,11.05,11.03,11.05,239200.0,8.3618,8.3694,8.3543,8.3694,239200.0
2010-08-17 15:30:00,11.05,11.06,11.04,11.05,138600.0,8.3694,8.377,8.3618,8.3694,138600.0
2010-08-17 15:40:00,11.05,11.06,11.04,11.04,229200.0,8.3694,8.377,8.3618,8.3618,229200.0
2010-08-17 15:50:00,11.04,11.04,11.01,11.02,573400.0,8.3618,8.3618,8.3391,8.3467,573400.0
2010-08-18 09:30:00,10.92,10.92,10.75,10.78,1006000.0,8.271,8.271,8.1422,8.1649,1006000.0
2010-08-18 09:40:00,10.78,10.83,10.78,10.78,994200.0,8.1649,8.2028,8.1649,8.1649,994200.0
2010-08-18 09:50:00,10.78,10.78,10.74,10.76,512400.0,8.1649,8.1649,8.1346,8.1498,512400.0
2010-08-18 10:00:00,10.76,10.79,10.75,10.75,616600.0,8.1498,8.1725,8.1422,8.1422,616600.0
2010-08-18 10:10:00,10.75,10.75,10.72,10.72,386200.0,8.1422,8.1422,8.1195,8.1195,386200.0
2010-08-18 10:20:00,10.72,10.72,10.65,10.67,757800.0,8.1195,8.1195,8.0665,8.0816,757800.0
2010-08-18 10:30:00,10.68,10.71,10.68,10.69,385200.0,8.0892,8.1119,8.0892,8.0968,385200.0
2010-08-18 10:40:00,10.7,10.7,10.65,10.66,593600.0,8.1043,8.1043,8.0665,8.074,593600.0
2010-08-18 10:50:00,10.66,10.69,10.66,10.68,551600.0,8.074,8.0968,8.074,8.0892,551600.0
2010-08-18 11:00:00,10.68,10.68,10.65,10.66,508200.0,8.0892,8.0892,8.0665,8.074,508200.0
2010-08-18 11:10:00,10.65,10.66,10.63,10.63,456800.0,8.0665,8.074,8.0513,8.0513,456800.0
2010-08-18 11:20:00,10.63,10.69,10.63,10.63,783400.0,8.0513,8.0968,8.0513,8.0513,783400.0
2010-08-18 11:30:00,10.63,10.68,10.63,10.66,513000.0,8.0513,8.0892,8.0513,8.074,513000.0
2010-08-18 11:40:00,10.67,10.68,10.66,10.66,310400.0,8.0816,8.0892,8.074,8.074,310400.0
2010-08-18 11:50:00,10.67,10.67,10.66,10.67,151800.0,8.0816,8.0816,8.074,8.0816,151800.0
2010-08-18 12:00:00,10.67,10.67,10.61,10.61,533400.0,8.0816,8.0816,8.0362,8.0362,533400.0
2010-08-18 12:10:00,10.61,10.63,10.59,10.6,364200.0,8.0362,8.0513,8.021,8.0286,364200.0
2010-08-18 12:20:00,10.6,10.61,10.6,10.61,82400.0,8.0286,8.0362,8.0286,8.0362,82400.0
2010-08-18 12:30:00,10.61,10.62,10.6,10.6,146400.0,8.0362,8.0437,8.0286,8.0286,146400.0
2010-08-18 12:40:00,10.6,10.63,10.6,10.63,126600.0,8.0286,8.0513,8.0286,8.0513,126600.0
2010-08-18 12:50:00,10.63,10.63,10.6,10.6,274800.0,8.0513,8.0513,8.0286,8.0286,274800.0
2010-08-18 13:00:00,10.6,10.63,10.6,10.63,252000.0,8.0286,8.0513,8.0286,8.0513,252000.0
2010-08-18 13:10:00,10.63,10.63,10.62,10.63,312800.0,8.0513,8.0513,8.0437,8.0513,312800.0
2010-08-18 13:20:00,10.63,10.66,10.63,10.65,396000.0,8.0513,8.074,8.0513,8.0665,396000.0
2010-08-18 13:30:00,10.65,10.68,10.65,10.65,970800.0,8.0665,8.0892,8.0665,8.0665,970800.0
2010-08-18 13:40:00,10.66,10.69,10.66,10.69,230200.0,8.074,8.0968,8.074,8.0968,230200.0
2010-08-18 13:50:00,10.69,10.71,10.69,10.71,279800.0,8.0968,8.1119,8.0968,8.1119,279800.0
2010-08-18 14:00:00,10.71,10.71,10.68,10.69,239400.0,8.1119,8.1119,8.0892,8.0968,239400.0
2010-08-18 14:10:00,10.69,10.72,10.68,10.71,429400.0,8.0968,8.1195,8.0892,8.1119,429400.0
2010-08-18 14:20:00,10.71,10.74,10.71,10.72,328200.0,8.1119,8.1346,8.1119,8.1195,328200.0
2010-08-18 14:30:00,10.72,10.75,10.72,10.75,195800.0,8.1195,8.1422,8.1195,8.1422,195800.0
2010-08-18 14:40:00,10.75,10.77,10.73,10.74,333400.0,8.1422,8.1573,8.1271,8.1346,333400.0
2010-08-18 14:50:00,10.74,10.74,10.73,10.74,174200.0,8.1346,8.1346,8.1271,8.1346,174200.0
2010-08-18 15:00:00,10.74,10.75,10.74,10.75,142000.0,8.1346,8.1422,8.1346,8.1422,142000.0
2010-08-18 15:10:00,10.75,10.75,10.71,10.71,445000.0,8.1422,8.1422,8.1119,8.1119,445000.0
2010-08-18 15:20:00,10.71,10.72,10.69,10.69,626600.0,8.1119,8.1195,8.0968,8.0968,626600.0
2010-08-18 15:30:00,10.69,10.7,10.68,10.7,502000.0,8.0968,8.1043,8.0892,8.1043,502000.0
2010-08-18 15:40:00,10.69,10.71,10.68,10.7,552400.0,8.0968,8.1119,8.0892,8.1043,552400.0
2010-08-18 15:50:00,10.71,10.72,10.69,10.71,1204600.0,8.1119,8.1195,8.0968,8.1119,1204600.0
2010-08-19 09:30:00,10.67,10.69,10.65,10.65,272200.0,8.0816,8.0968,8.0665,8.0665,272200.0
2010-08-19 09:40:00,10.65,10.67,10.63,10.63,297800.0,8.0665,8.0816,8.0513,8.0513,297800.0
2010-08-19 09:50:00,10.63,10.65,10.62,10.65,305000.0,8.0513,8.0665,8.0437,8.0665,305000.0
2010-08-19 10:00:00,10.65,10.65,10.57,10.6,563600.0,8.0665,8.0665,8.0059,8.0286,563600.0
2010-08-19 10:10:00,10.6,10.67,10.59,10.67,276400.0,8.0286,8.0816,8.021,8.0816,276400.0
2010-08-19 10:20:00,10.67,10.67,10.61,10.61,251400.0,8.0816,8.0816,8.0362,8.0362,251400.0
2010-08-19 10:30:00,10.61,10.63,10.6,10.61,236000.0,8.0362,8.0513,8.0286,8.0362,236000.0
2010-08-19 10:40:00,10.61,10.61,10.58,10.59,366600.0,8.0362,8.0362,8.0134,8.021,366600.0
2010-08-19 10:50:00,10.59,10.6,10.57,10.59,225800.0,8.021,8.0286,8.0059,8.021,225800.0
2010-08-19 11:00:00,10.59,10.59,10.56,10.57,217000.0,8.021,8.021,7.9983,8.0059,217000.0
2010-08-19 11:10:00,10.58,10.59,10.57,10.58,299000.0,8.0134,8.021,8.0059,8.0134,299000.0
2010-08-19 11:20:00,10.58,10.59,10.56,10.56,499000.0,8.0134,8.021,7.9983,7.9983,499000.0
2010-08-19 11:30:00,10.56,10.58,10.54,10.55,711600.0,7.9983,8.0134,7.9831,7.9907,711600.0
2010-08-19 11:40:00,10.55,10.55,10.52,10.52,412800.0,7.9907,7.9907,7.968,7.968,412800.0
2010-08-19 11:50:00,10.52,10.53,10.5,10.5,456600.0,7.968,7.9756,7.9528,7.9528,456600.0
2010-08-19 12:00:00,10.5,10.52,10.49,10.5,409800.0,7.9528,7.968,7.9453,7.9528,409800.0
2010-08-19 12:10:00,10.5,10.52,10.49,10.52,923200.0,7.9528,7.968,7.9453,7.968,923200.0
2010-08-19 12:20:00,10.52,10.54,10.51,10.52,267600.0,7.968,7.9831,7.9604,7.968,267600.0
2010-08-19 12:30:00,10.51,10.53,10.51,10.53,120800.0,7.9604,7.9756,7.9604,7.9756,120800.0
2010-08-19 12:40:00,10.52,10.54,10.52,10.52,312000.0,7.968,7.9831,7.968,7.968,312000.0
2010-08-19 12:50:00,10.52,10.52,10.49,10.5,277400.0,7.968,7.968,7.9453,7.9528,277400.0
2010-08-19 13:00:00,10.51,10.52,10.51,10.51,117800.0,7.9604,7.968,7.9604,7.9604,117800.0
2010-08-19 13:10:00,10.51,10.53,10.51,10.53,256600.0,7.9604,7.9756,7.9604,7.9756,256600.0
2010-08-19 13:20:00,10.53,10.53,10.51,10.51,203400.0,7.9756,7.9756,7.9604,7.9604,203400.0
2010-08-19 13:30:00,10.51,10.51,10.5,10.51,261600.0,7.9604,7.9604,7.9528,7.9604,261600.0
2010-08-19 13:40:00,10.51,10.52,10.49,10.52,299200.0,7.9604,7.968,7.9453,7.968,299200.0
2010-08-19 13:50:00,10.52,10.53,10.52,10.53,120400.0,7.968,7.9756,7.968,7.9756,120400.0
2010-08-19 14:00:00,10.53,10.53,10.51,10.52,244000.0,7.9756,7.9756,7.9604,7.968,244000.0
2010-08-19 14:10:00,10.52,10.55,10.52,10.54,113400.0,7.968,7.9907,7.968,7.9831,113400.0
2010-08-19 14:20:00,10.55,10.56,10.54,10.55,117800.0,7.9907,7.9983,7.9831,7.9907,117800.0
2010-08-19 14:30:00,10.55,10.56,10.55,10.55,141600.0,7.9907,7.9983,7.9907,7.9907,141600.0
2010-08-19 14:40:00,10.55,10.56,10.54,10.56,355000.0,7.9907,7.9983,7.9831,7.9983,355000.0
2010-08-19 14:50:00,10.56,10.57,10.55,10.56,169000.0,7.9983,8.0059,7.9907,7.9983,169000.0
2010-08-19 15:00:00,10.56,10.56,10.55,10.56,203400.0,7.9983,7.9983,7.9907,7.9983,203400.0
2010-08-19 15:10:00,10.56,10.59,10.56,10.58,282200.0,7.9983,8.021,7.9983,8.0134,282200.0
2010-08-19 15:20:00,10.58,10.59,10.57,10.57,208600.0,8.0134,8.021,8.0059,8.0059,208600.0
2010-08-19 15:30:00,10.57,10.58,10.55,10.55,317000.0,8.0059,8.0134,7.9907,7.9907,317000.0
2010-08-19 15:40:00,10.55,10.56,10.55,10.56,477600.0,7.9907,7.9983,7.9907,7.9983,477600.0
2010-08-19 15:50:00,10.55,10.56,10.54,10.55,780200.0,7.9907,7.9983,7.9831,7.9907,780200.0
2010-08-20 09:30:00,10.46,10.56,10.46,10.5,1245600.0,7.9225,7.9983,7.9225,7.9528,1245600.0
2010-08-20 09:40:00,10.51,10.53,10.49,10.53,124800.0,7.9604,7.9756,7.9453,7.9756,124800.0
2010-08-20 09:50:00,10.53,10.53,10.51,10.53,143800.0,7.9756,7.9756,7.9604,7.9756,143800.0
2010-08-20 10:00:00,10.53,10.54,10.51,10.52,164400.0,7.9756,7.9831,7.9604,7.968,164400.0
2010-08-20 10:10:00,10.52,10.52,10.47,10.5,231400.0,7.968,7.968,7.9301,7.9528,231400.0
2010-08-20 10:20:00,10.49,10.53,10.49,10.52,136600.0,7.9453,7.9756,7.9453,7.968,136600.0
2010-08-20 10:30:00,10.52,10.54,10.51,10.52,303400.0,7.968,7.9831,7.9604,7.968,303400.0
2010-08-20 10:40:00,10.52,10.53,10.51,10.52,166800.0,7.968,7.9756,7.9604,7.968,166800.0
2010-08-20 10:50:00,10.52,10.52,10.5,10.51,136000.0,7.968,7.968,7.9528,7.9604,136000.0
2010-08-20 11:00:00,10.51,10.52,10.5,10.52,98200.0,7.9604,7.968,7.9528,7.968,98200.0
2010-08-20 11:10:00,10.52,10.52,10.5,10.51,48400.0,7.968,7.968,7.9528,7.9604,48400.0
2010-08-20 11:20:00,10.51,10.52,10.47,10.49,195200.0,7.9604,7.968,7.9301,7.9453,195200.0
2010-08-20 11:30:00,10.49,10.5,10.47,10.47,115600.0,7.9453,7.9528,7.9301,7.9301,115600.0
2010-08-20 11:40:00,10.47,10.52,10.47,10.49,135600.0,7.9301,7.968,7.9301,7.9453,135600.0
2010-08-20 11:50:00,10.49,10.49,10.46,10.46,149000.0,7.9453,7.9453,7.9225,7.9225,149000.0
2010-08-20 12:00:00,10.46,10.49,10.46,10.48,217600.0,7.9225,7.9453,7.9225,7.9377,217600.0
2010-08-20 12:10:00,10.47,10.49,10.47,10.47,97400.0,7.9301,7.9453,7.9301,7.9301,97400.0
2010-08-20 12:20:00,10.47,10.49,10.47,10.49,116800.0,7.9301,7.9453,7.9301,7.9453,116800.0
2010-08-20 12:30:00,10.49,10.5,10.49,10.49,56400.0,7.9453,7.9528,7.9453,7.9453,56400.0
2010-08-20 12:40:00,10.49,10.49,10.47,10.47,105600.0,7.9453,7.9453,7.9301,7.9301,105600.0
2010-08-20 12:50:00,10.47,10.49,10.47,10.48,99200.0,7.9301,7.9453,7.9301,7.9377,99200.0
2010-08-20 13:00:00,10.49,10.5,10.48,10.49,84000.0,7.9453,7.9528,7.9377,7.9453,84000.0
2010-08-20 13:10:00,10.49,10.49,10.47,10.47,79400.0,7.9453,7.9453,7.9301,7.9301,79400.0
2010-08-20 13:20:00,10.48,10.5,10.47,10.49,128800.0,7.9377,7.9528,7.9301,7.9453,128800.0
2010-08-20 13:30:00,10.49,10.49,10.47,10.49,92400.0,7.9453,7.9453,7.9301,7.9453,92400.0
2010-08-20 13:40:00,10.49,10.49,10.47,10.48,137800.0,7.9453,7.9453,7.9301,7.9377,137800.0
2010-08-20 13:50:00,10.49,10.49,10.47,10.48,129200.0,7.9453,7.9453,7.9301,7.9377,129200.0
2010-08-20 14:00:00,10.48,10.49,10.47,10.49,136800.0,7.9377,7.9453,7.9301,7.9453,136800.0
2010-08-20 14:10:00,10.49,10.51,10.49,10.51,54000.0,7.9453,7.9604,7.9453,7.9604,54000.0
2010-08-20 14:20:00,10.51,10.52,10.49,10.5,115800.0,7.9604,7.968,7.9453,7.9528,115800.0
2010-08-20 14:30:00,10.5,10.52,10.49,10.51,151000.0,7.9528,7.968,7.9453,7.9604,151000.0
2010-08-20 14:40:00,10.51,10.54,10.51,10.52,133800.0,7.9604,7.9831,7.9604,7.968,133800.0
2010-08-20 14:50:00,10.53,10.55,10.53,10.54,219400.0,7.9756,7.9907,7.9756,7.9831,219400.0
2010-08-20 15:00:00,10.54,10.55,10.54,10.55,170600.0,7.9831,7.9907,7.9831,7.9907,170600.0
2010-08-20 15:10:00,10.55,10.57,10.55,10.56,219800.0,7.9907,8.0059,7.9907,7.9983,219800.0
2010-08-20 15:20:00,10.56,10.57,10.56,10.56,108200.0,7.9983,8.0059,7.9983,7.9983,108200.0
2010-08-20 15:30:00,10.56,10.58,10.56,10.56,258400.0,7.9983,8.0134,7.9983,7.9983,258400.0
2010-08-20 15:40:00,10.56,10.59,10.56,10.57,540200.0,7.9983,8.021,7.9983,8.0059,540200.0
2010-08-20 15:50:00,10.57,10.58,10.56,10.56,428200.0,8.0059,8.0134,7.9983,7.9983,428200.0
2010-08-23 09:30:00,10.64,10.7,10.59,10.63,500000.0,8.0589,8.1043,8.021,8.0513,500000.0
2010-08-23 09:40:00,10.62,10.63,10.6,10.61,247400.0,8.0437,8.0513,8.0286,8.0362,247400.0
2010-08-23 09:50:00,10.61,10.61,10.58,10.59,254200.0,8.0362,8.0362,8.0134,8.021,254200.0
2010-08-23 10:00:00,10.6,10.6,10.53,10.53,465200.0,8.0286,8.0286,7.9756,7.9756,465200.0
2010-08-23 10:10:00,10.53,10.54,10.52,10.54,286800.0,7.9756,7.9831,7.968,7.9831,286800.0
2010-08-23 10:20:00,10.54,10.54,10.52,10.52,410400.0,7.9831,7.9831,7.968,7.968,410400.0
2010-08-23 10:30:00,10.52,10.52,10.5,10.51,190800.0,7.968,7.968,7.9528,7.9604,190800.0
2010-08-23 10:40:00,10.51,10.52,10.49,10.49,228400.0,7.9604,7.968,7.9453,7.9453,228400.0
2010-08-23 10:50:00,10.49,10.49,10.46,10.47,394000.0,7.9453,7.9453,7.9225,7.9301,394000.0
2010-08-23 11:00:00,10.47,10.48,10.47,10.47,286800.0,7.9301,7.9377,7.9301,7.9301,286800.0
2010-08-23 11:10:00,10.48,10.51,10.47,10.49,275400.0,7.9377,7.9604,7.9301,7.9453,275400.0
2010-08-23 11:20:00,10.49,10.51,10.48,10.49,158200.0,7.9453,7.9604,7.9377,7.9453,158200.0
2010-08-23 11:30:00,10.49,10.51,10.49,10.5,74200.0,7.9453,7.9604,7.9453,7.9528,74200.0
2010-08-23 11:40:00,10.5,10.51,10.5,10.5,75600.0,7.9528,7.9604,7.9528,7.9528,75600.0
2010-08-23 11:50:00,10.5,10.51,10.49,10.49,169200.0,7.9528,7.9604,7.9453,7.9453,169200.0
2010-08-23 12:00:00,10.49,10.53,10.49,10.52,118800.0,7.9453,7.9756,7.9453,7.968,118800.0
2010-08-23 12:10:00,10.52,10.53,10.52,10.52,179400.0,7.968,7.9756,7.968,7.968,179400.0
2010-08-23 12:20:00,10.52,10.53,10.51,10.53,152400.0,7.968,7.9756,7.9604,7.9756,152400.0
2010-08-23 12:30:00,10.53,10.53,10.52,10.53,63400.0,7.9756,7.9756,7.968,7.9756,63400.0
2010-08-23 12:40:00,10.53,10.53,10.5,10.5,200200.0,7.9756,7.9756,7.9528,7.9528,200200.0
2010-08-23 12:50:00,10.51,10.51,10.49,10.5,122600.0,7.9604,7.9604,7.9453,7.9528,122600.0
2010-08-23 13:00:00,10.5,10.51,10.49,10.51,496200.0,7.9528,7.9604,7.9453,7.9604,496200.0
2010-08-23 13:10:00,10.51,10.52,10.51,10.52,119800.0,7.9604,7.968,7.9604,7.968,119800.0
2010-08-23 13:20:00,10.52,10.54,10.52,10.54,64600.0,7.968,7.9831,7.968,7.9831,64600.0
2010-08-23 13:30:00,10.54,10.54,10.52,10.53,107200.0,7.9831,7.9831,7.968,7.9756,107200.0
2010-08-23 13:40:00,10.52,10.53,10.51,10.52,115600.0,7.968,7.9756,7.9604,7.968,115600.0
2010-08-23 13:50:00,10.52,10.52,10.5,10.51,163000.0,7.968,7.968,7.9528,7.9604,163000.0
2010-08-23 14:00:00,10.51,10.55,10.51,10.54,393400.0,7.9604,7.9907,7.9604,7.9831,393400.0
2010-08-23 14:10:00,10.54,10.55,10.53,10.53,155400.0,7.9831,7.9907,7.9756,7.9756,155400.0
2010-08-23 14:20:00,10.54,10.54,10.52,10.52,140000.0,7.9831,7.9831,7.968,7.968,140000.0
2010-08-23 14:30:00,10.52,10.53,10.52,10.53,136200.0,7.968,7.9756,7.968,7.9756,136200.0
2010-08-23 14:40:00,10.53,10.53,10.52,10.52,120800.0,7.9756,7.9756,7.968,7.968,120800.0
2010-08-23 14:50:00,10.52,10.52,10.51,10.52,138800.0,7.968,7.968,7.9604,7.968,138800.0
2010-08-23 15:00:00,10.52,10.52,10.51,10.51,168200.0,7.968,7.968,7.9604,7.9604,168200.0
2010-08-23 15:10:00,10.51,10.52,10.5,10.51,177000.0,7.9604,7.968,7.9528,7.9604,177000.0
2010-08-23 15:20:00,10.51,10.52,10.47,10.47,624800.0,7.9604,7.968,7.9301,7.9301,624800.0
2010-08-23 15:30:00,10.47,10.49,10.47,10.49,441200.0,7.9301,7.9453,7.9301,7.9453,441200.0
2010-08-23 15:40:00,10.48,10.49,10.47,10.47,343600.0,7.9377,7.9453,7.9301,7.9301,343600.0
2010-08-23 15:50:00,10.48,10.48,10.46,10.46,653600.0,7.9377,7.9377,7.9225,7.9225,653600.0
2010-08-24 09:30:00,10.36,10.43,10.34,10.4,173000.0,7.8468,7.8998,7.8317,7.8771,173000.0
2010-08-24 09:40:00,10.39,10.42,10.38,10.4,174400.0,7.8695,7.8923,7.862,7.8771,174400.0
2010-08-24 09:50:00,10.4,10.41,10.38,10.38,242000.0,7.8771,7.8847,7.862,7.862,242000.0
2010-08-24 10:00:00,10.38,10.4,10.34,10.39,344600.0,7.862,7.8771,7.8317,7.8695,344600.0
2010-08-24 10:10:00,10.4,10.42,10.39,10.41,302000.0,7.8771,7.8923,7.8695,7.8847,302000.0
2010-08-24 10:20:00,10.42,10.42,10.36,10.36,297800.0,7.8923,7.8923,7.8468,7.8468,297800.0
2010-08-24 10:30:00,10.36,10.36,10.33,10.36,242400.0,7.8468,7.8468,7.8241,7.8468,242400.0
2010-08-24 10:40:00,10.36,10.38,10.35,10.35,214000.0,7.8468,7.862,7.8392,7.8392,214000.0
2010-08-24 10:50:00,10.35,10.37,10.35,10.36,163200.0,7.8392,7.8544,7.8392,7.8468,163200.0
2010-08-24 11:00:00,10.36,10.37,10.34,10.34,270000.0,7.8468,7.8544,7.8317,7.8317,270000.0
2010-08-24 11:10:00,10.34,10.35,10.31,10.32,361400.0,7.8317,7.8392,7.8089,7.8165,361400.0
2010-08-24 11:20:00,10.33,10.34,10.31,10.34,200200.0,7.8241,7.8317,7.8089,7.8317,200200.0
2010-08-24 11:30:00,10.34,10.36,10.33,10.34,250400.0,7.8317,7.8468,7.8241,7.8317,250400.0
2010-08-24 11:40:00,10.34,10.36,10.34,10.35,191800.0,7.8317,7.8468,7.8317,7.8392,191800.0
2010-08-24 11:50:00,10.35,10.35,10.31,10.31,236000.0,7.8392,7.8392,7.8089,7.8089,236000.0
2010-08-24 12:00:00,10.32,10.34,10.31,10.33,197400.0,7.8165,7.8317,7.8089,7.8241,197400.0
2010-08-24 12:10:00,10.33,10.34,10.3,10.32,526800.0,7.8241,7.8317,7.8014,7.8165,526800.0
2010-08-24 12:20:00,10.33,10.33,10.3,10.3,105600.0,7.8241,7.8241,7.8014,7.8014,105600.0
2010-08-24 12:30:00,10.31,10.32,10.3,10.32,123400.0,7.8089,7.8165,7.8014,7.8165,123400.0
2010-08-24 12:40:00,10.32,10.32,10.31,10.31,79000.0,7.8165,7.8165,7.8089,7.8089,79000.0
2010-08-24 12:50:00,10.31,10.31,10.3,10.3,98200.0,7.8089,7.8089,7.8014,7.8014,98200.0
2010-08-24 13:00:00,10.3,10.31,10.29,10.3,97200.0,7.8014,7.8089,7.7938,7.8014,97200.0
2010-08-24 13:10:00,10.3,10.31,10.3,10.3,201200.0,7.8014,7.8089,7.8014,7.8014,201200.0
2010-08-24 13:20:00,10.3,10.32,10.29,10.31,200400.0,7.8014,7.8165,7.7938,7.8089,200400.0
2010-08-24 13:30:00,10.32,10.32,10.28,10.29,323800.0,7.8165,7.8165,7.7862,7.7938,323800.0
2010-08-24 13:40:00,10.29,10.3,10.27,10.28,182400.0,7.7938,7.8014,7.7786,7.7862,182400.0
2010-08-24 13:50:00,10.28,10.29,10.26,10.28,199800.0,7.7862,7.7938,7.7711,7.7862,199800.0
2010-08-24 14:00:00,10.27,10.28,10.27,10.27,215600.0,7.7786,7.7862,7.7786,7.7786,215600.0
2010-08-24 14:10:00,10.27,10.27,10.25,10.26,382200.0,7.7786,7.7786,7.7635,7.7711,382200.0
2010-08-24 14:20:00,10.26,10.26,10.24,10.24,238800.0,7.7711,7.7711,7.7559,7.7559,238800.0
2010-08-24 14:30:00,10.24,10.24,10.24,10.24,181400.0,7.7559,7.7559,7.7559,7.7559,181400.0
2010-08-24 14:40:00,10.24,10.26,10.24,10.25,259000.0,7.7559,7.7711,7.7559,7.7635,259000.0
2010-08-24 14:50:00,10.25,10.25,10.24,10.24,226200.0,7.7635,7.7635,7.7559,7.7559,226200.0
2010-08-24 15:00:00,10.24,10.28,10.24,10.28,542200.0,7.7559,7.7862,7.7559,7.7862,542200.0
2010-08-24 15:10:00,10.28,10.28,10.28,10.28,161400.0,7.7862,7.7862,7.7862,7.7862,161400.0
2010-08-24 15:20:00,10.28,10.3,10.28,10.3,255400.0,7.7862,7.8014,7.7862,7.8014,255400.0
2010-08-24 15:30:00,10.3,10.3,10.27,10.27,375400.0,7.8014,7.8014,7.7786,7.7786,375400.0
2010-08-24 15:40:00,10.27,10.29,10.27,10.29,454600.0,7.7786,7.7938,7.7786,7.7938,454600.0
2010-08-24 15:50:00,10.29,10.29,10.26,10.27,1003200.0,7.7938,7.7938,7.7711,7.7786,1003200.0
2010-08-25 09:30:00,10.22,10.27,10.22,10.26,145200.0,7.7408,7.7786,7.7408,7.7711,145200.0
2010-08-25 09:40:00,10.26,10.27,10.22,10.22,134200.0,7.7711,7.7786,7.7408,7.7408,134200.0
2010-08-25 09:50:00,10.22,10.24,10.2,10.23,100800.0,7.7408,7.7559,7.7256,7.7483,100800.0
2010-08-25 10:00:00,10.22,10.24,10.19,10.24,341800.0,7.7408,7.7559,7.718,7.7559,341800.0
2010-08-25 10:10:00,10.24,10.24,10.2,10.21,197000.0,7.7559,7.7559,7.7256,7.7332,197000.0
2010-08-25 10:20:00,10.21,10.22,10.2,10.21,174200.0,7.7332,7.7408,7.7256,7.7332,174200.0
2010-08-25 10:30:00,10.21,10.23,10.2,10.21,135600.0,7.7332,7.7483,7.7256,7.7332,135600.0
2010-08-25 10:40:00,10.2,10.22,10.2,10.22,92800.0,7.7256,7.7408,7.7256,7.7408,92800.0
2010-08-25 10:50:00,10.22,10.24,10.21,10.22,100400.0,7.7408,7.7559,7.7332,7.7408,100400.0
2010-08-25 11:00:00,10.22,10.24,10.22,10.22,111600.0,7.7408,7.7559,7.7408,7.7408,111600.0
2010-08-25 11:10:00,10.22,10.23,10.2,10.23,121400.0,7.7408,7.7483,7.7256,7.7483,121400.0
2010-08-25 11:20:00,10.23,10.25,10.22,10.24,165400.0,7.7483,7.7635,7.7408,7.7559,165400.0
2010-08-25 11:30:00,10.24,10.27,10.24,10.24,407000.0,7.7559,7.7786,7.7559,7.7559,407000.0
2010-08-25 11:40:00,10.24,10.24,10.21,10.21,62600.0,7.7559,7.7559,7.7332,7.7332,62600.0
2010-08-25 11:50:00,10.21,10.23,10.21,10.22,88800.0,7.7332,7.7483,7.7332,7.7408,88800.0
2010-08-25 12:00:00,10.23,10.24,10.22,10.24,160000.0,7.7483,7.7559,7.7408,7.7559,160000.0
2010-08-25 12:10:00,10.24,10.27,10.24,10.24,149400.0,7.7559,7.7786,7.7559,7.7559,149400.0
2010-08-25 12:20:00,10.24,10.27,10.24,10.27,207400.0,7.7559,7.7786,7.7559,7.7786,207400.0
2010-08-25 12:30:00,10.27,10.28,10.25,10.26,161000.0,7.7786,7.7862,7.7635,7.7711,161000.0
2010-08-25 12:40:00,10.26,10.27,10.25,10.27,55000.0,7.7711,7.7786,7.7635,7.7786,55000.0
2010-08-25 12:50:00,10.26,10.28,10.26,10.28,75400.0,7.7711,7.7862,7.7711,7.7862,75400.0
2010-08-25 13:00:00,10.27,10.28,10.27,10.28,79200.0,7.7786,7.7862,7.7786,7.7862,79200.0
2010-08-25 13:10:00,10.28,10.3,10.28,10.29,26600.0,7.7862,7.8014,7.7862,7.7938,26600.0
2010-08-25 13:20:00,10.3,10.31,10.29,10.29,104800.0,7.8014,7.8089,7.7938,7.7938,104800.0
2010-08-25 13:30:00,10.29,10.31,10.28,10.31,93000.0,7.7938,7.8089,7.7862,7.8089,93000.0
2010-08-25 13:40:00,10.31,10.31,10.3,10.31,27000.0,7.8089,7.8089,7.8014,7.8089,27000.0
2010-08-25 13:50:00,10.31,10.34,10.31,10.31,226600.0,7.8089,7.8317,7.8089,7.8089,226600.0
2010-08-25 14:00:00,10.31,10.35,10.31,10.35,140600.0,7.8089,7.8392,7.8089,7.8392,140600.0
2010-08-25 14:10:00,10.34,10.36,10.33,10.35,161000.0,7.8317,7.8468,7.8241,7.8392,161000.0
2010-08-25 14:20:00,10.35,10.36,10.33,10.35,382400.0,7.8392,7.8468,7.8241,7.8392,382400.0
2010-08-25 14:30:00,10.35,10.38,10.34,10.37,274800.0,7.8392,7.862,7.8317,7.8544,274800.0
2010-08-25 14:40:00,10.38,10.38,10.37,10.38,120600.0,7.862,7.862,7.8544,7.862,120600.0
2010-08-25 14:50:00,10.38,10.38,10.37,10.38,164400.0,7.862,7.862,7.8544,7.862,164400.0
2010-08-25 15:00:00,10.38,10.38,10.37,10.38,166000.0,7.862,7.862,7.8544,7.862,166000.0
2010-08-25 15:10:00,10.37,10.38,10.36,10.36,147400.0,7.8544,7.862,7.8468,7.8468,147400.0
2010-08-25 15:20:00,10.36,10.37,10.35,10.35,86200.0,7.8468,7.8544,7.8392,7.8392,86200.0
2010-08-25 15:30:00,10.35,10.38,10.35,10.37,241000.0,7.8392,7.862,7.8392,7.8544,241000.0
2010-08-25 15:40:00,10.37,10.38,10.37,10.38,238800.0,7.8544,7.862,7.8544,7.862,238800.0
2010-08-25 15:50:00,10.38,10.38,10.35,10.35,543400.0,7.862,7.862,7.8392,7.8392,543400.0
2010-08-26 09:30:00,10.35,10.38,10.31,10.33,133600.0,7.8392,7.862,7.8089,7.8241,133600.0
2010-08-26 09:40:00,10.33,10.35,10.31,10.31,156400.0,7.8241,7.8392,7.8089,7.8089,156400.0
2010-08-26 09:50:00,10.31,10.35,10.28,10.35,278600.0,7.8089,7.8392,7.7862,7.8392,278600.0
2010-08-26 10:00:00,10.34,10.35,10.31,10.33,135400.0,7.8317,7.8392,7.8089,7.8241,135400.0
2010-08-26 10:10:00,10.33,10.34,10.31,10.31,73800.0,7.8241,7.8317,7.8089,7.8089,73800.0
2010-08-26 10:20:00,10.32,10.32,10.3,10.31,55600.0,7.8165,7.8165,7.8014,7.8089,55600.0
2010-08-26 10:30:00,10.31,10.35,10.31,10.34,152600.0,7.8089,7.8392,7.8089,7.8317,152600.0
2010-08-26 10:40:00,10.34,10.35,10.32,10.32,142200.0,7.8317,7.8392,7.8165,7.8165,142200.0
2010-08-26 10:50:00,10.32,10.33,10.31,10.33,70600.0,7.8165,7.8241,7.8089,7.8241,70600.0
2010-08-26 11:00:00,10.33,10.33,10.26,10.27,163600.0,7.8241,7.8241,7.7711,7.7786,163600.0
2010-08-26 11:10:00,10.28,10.32,10.27,10.31,195600.0,7.7862,7.8165,7.7786,7.8089,195600.0
2010-08-26 11:20:00,10.31,10.31,10.27,10.29,114800.0,7.8089,7.8089,7.7786,7.7938,114800.0
2010-08-26 11:30:00,10.29,10.3,10.28,10.29,106800.0,7.7938,7.8014,7.7862,7.7938,106800.0
2010-08-26 11:40:00,10.29,10.29,10.25,10.25,154800.0,7.7938,7.7938,7.7635,7.7635,154800.0
2010-08-26 11:50:00,10.26,10.27,10.24,10.27,100000.0,7.7711,7.7786,7.7559,7.7786,100000.0
2010-08-26 12:00:00,10.27,10.27,10.24,10.25,87400.0,7.7786,7.7786,7.7559,7.7635,87400.0
2010-08-26 12:10:00,10.24,10.25,10.24,10.24,38200.0,7.7559,7.7635,7.7559,7.7559,38200.0
2010-08-26 12:20:00,10.24,10.26,10.24,10.25,95400.0,7.7559,7.7711,7.7559,7.7635,95400.0
2010-08-26 12:30:00,10.25,10.27,10.25,10.26,38200.0,7.7635,7.7786,7.7635,7.7711,38200.0
2010-08-26 12:40:00,10.26,10.27,10.26,10.26,76800.0,7.7711,7.7786,7.7711,7.7711,76800.0
2010-08-26 12:50:00,10.26,10.26,10.22,10.22,262800.0,7.7711,7.7711,7.7408,7.7408,262800.0
2010-08-26 13:00:00,10.22,10.23,10.21,10.21,128600.0,7.7408,7.7483,7.7332,7.7332,128600.0
2010-08-26 13:10:00,10.21,10.22,10.19,10.21,235000.0,7.7332,7.7408,7.718,7.7332,235000.0
2010-08-26 13:20:00,10.21,10.23,10.21,10.22,202600.0,7.7332,7.7483,7.7332,7.7408,202600.0
2010-08-26 13:30:00,10.22,10.22,10.22,10.22,123200.0,7.7408,7.7408,7.7408,7.7408,123200.0
2010-08-26 13:40:00,10.22,10.24,10.22,10.22,118800.0,7.7408,7.7559,7.7408,7.7408,118800.0
2010-08-26 13:50:00,10.22,10.22,10.21,10.21,46200.0,7.7408,7.7408,7.7332,7.7332,46200.0
2010-08-26 14:00:00,10.21,10.22,10.19,10.19,68000.0,7.7332,7.7408,7.718,7.718,68000.0
2010-08-26 14:10:00,10.19,10.19,10.17,10.17,141400.0,7.718,7.718,7.7029,7.7029,141400.0
2010-08-26 14:20:00,10.18,10.2,10.17,10.19,91000.0,7.7105,7.7256,7.7029,7.718,91000.0
2010-08-26 14:30:00,10.19,10.2,10.18,10.19,149600.0,7.718,7.7256,7.7105,7.718,149600.0
2010-08-26 14:40:00,10.19,10.19,10.18,10.19,64800.0,7.718,7.718,7.7105,7.718,64800.0
2010-08-26 14:50:00,10.19,10.19,10.17,10.17,170400.0,7.718,7.718,7.7029,7.7029,170400.0
2010-08-26 15:00:00,10.17,10.19,10.17,10.19,263600.0,7.7029,7.718,7.7029,7.718,263600.0
2010-08-26 15:10:00,10.19,10.2,10.18,10.19,182600.0,7.718,7.7256,7.7105,7.718,182600.0
2010-08-26 15:20:00,10.19,10.2,10.18,10.18,317600.0,7.718,7.7256,7.7105,7.7105,317600.0
2010-08-26 15:30:00,10.18,10.19,10.17,10.19,814200.0,7.7105,7.718,7.7029,7.718,814200.0
2010-08-26 15:40:00,10.19,10.22,10.18,10.2,647800.0,7.718,7.7408,7.7105,7.7256,647800.0
2010-08-26 15:50:00,10.2,10.21,10.18,10.19,1188400.0,7.7256,7.7332,7.7105,7.718,1188400.0
2010-08-27 09:30:00,10.24,10.24,10.15,10.16,241800.0,7.7559,7.7559,7.6878,7.6953,241800.0
2010-08-27 09:40:00,10.15,10.17,10.11,10.13,293400.0,7.6878,7.7029,7.6575,7.6726,293400.0
2010-08-27 09:50:00,10.13,10.16,10.12,10.13,276000.0,7.6726,7.6953,7.665,7.6726,276000.0
2010-08-27 10:00:00,10.13,10.15,10.09,10.13,425000.0,7.6726,7.6878,7.6423,7.6726,425000.0
2010-08-27 10:10:00,10.13,10.17,10.12,10.15,324000.0,7.6726,7.7029,7.665,7.6878,324000.0
2010-08-27 10:20:00,10.15,10.18,10.13,10.16,796200.0,7.6878,7.7105,7.6726,7.6953,796200.0
2010-08-27 10:30:00,10.17,10.2,10.15,10.19,232000.0,7.7029,7.7256,7.6878,7.718,232000.0
2010-08-27 10:40:00,10.19,10.2,10.16,10.16,377200.0,7.718,7.7256,7.6953,7.6953,377200.0
2010-08-27 10:50:00,10.16,10.18,10.15,10.17,148200.0,7.6953,7.7105,7.6878,7.7029,148200.0
2010-08-27 11:00:00,10.17,10.2,10.17,10.18,651200.0,7.7029,7.7256,7.7029,7.7105,651200.0
2010-08-27 11:10:00,10.18,10.21,10.17,10.18,349400.0,7.7105,7.7332,7.7029,7.7105,349400.0
2010-08-27 11:20:00,10.18,10.18,10.17,10.18,174200.0,7.7105,7.7105,7.7029,7.7105,174200.0
2010-08-27 11:30:00,10.18,10.18,10.15,10.15,157800.0,7.7105,7.7105,7.6878,7.6878,157800.0
2010-08-27 11:40:00,10.15,10.17,10.15,10.17,122200.0,7.6878,7.7029,7.6878,7.7029,122200.0
2010-08-27 11:50:00,10.16,10.17,10.15,10.16,200600.0,7.6953,7.7029,7.6878,7.6953,200600.0
2010-08-27 12:00:00,10.16,10.17,10.15,10.15,145800.0,7.6953,7.7029,7.6878,7.6878,145800.0
2010-08-27 12:10:00,10.15,10.15,10.15,10.15,110600.0,7.6878,7.6878,7.6878,7.6878,110600.0
2010-08-27 12:20:00,10.15,10.15,10.15,10.15,359400.0,7.6878,7.6878,7.6878,7.6878,359400.0
2010-08-27 12:30:00,10.15,10.15,10.13,10.13,115000.0,7.6878,7.6878,7.6726,7.6726,115000.0
2010-08-27 12:40:00,10.13,10.13,10.12,10.13,141200.0,7.6726,7.6726,7.665,7.6726,141200.0
2010-08-27 12:50:00,10.13,10.14,10.12,10.13,94800.0,7.6726,7.6802,7.665,7.6726,94800.0
2010-08-27 13:00:00,10.13,10.13,10.12,10.13,77000.0,7.6726,7.6726,7.665,7.6726,77000.0
2010-08-27 13:10:00,10.13,10.13,10.1,10.1,196800.0,7.6726,7.6726,7.6499,7.6499,196800.0
2010-08-27 13:20:00,10.11,10.11,10.1,10.11,101200.0,7.6575,7.6575,7.6499,7.6575,101200.0
2010-08-27 13:30:00,10.11,10.13,10.1,10.11,167200.0,7.6575,7.6726,7.6499,7.6575,167200.0
2010-08-27 13:40:00,10.11,10.11,10.09,10.09,174400.0,7.6575,7.6575,7.6423,7.6423,174400.0
2010-08-27 13:50:00,10.1,10.12,10.09,10.12,146000.0,7.6499,7.665,7.6423,7.665,146000.0
2010-08-27 14:00:00,10.12,10.13,10.11,10.11,152800.0,7.665,7.6726,7.6575,7.6575,152800.0
2010-08-27 14:10:00,10.11,10.13,10.11,10.13,163800.0,7.6575,7.6726,7.6575,7.6726,163800.0
2010-08-27 14:20:00,10.13,10.13,10.13,10.13,198600.0,7.6726,7.6726,7.6726,7.6726,198600.0
2010-08-27 14:30:00,10.13,10.14,10.13,10.13,124800.0,7.6726,7.6802,7.6726,7.6726,124800.0
2010-08-27 14:40:00,10.13,10.15,10.13,10.15,133800.0,7.6726,7.6878,7.6726,7.6878,133800.0
2010-08-27 14:50:00,10.15,10.15,10.15,10.15,129200.0,7.6878,7.6878,7.6878,7.6878,129200.0
2010-08-27 15:00:00,10.15,10.15,10.15,10.15,100800.0,7.6878,7.6878,7.6878,7.6878,100800.0
2010-08-27 15:10:00,10.15,10.15,10.15,10.15,310600.0,7.6878,7.6878,7.6878,7.6878,310600.0
2010-08-27 15:20:00,10.15,10.18,10.15,10.18,267400.0,7.6878,7.7105,7.6878,7.7105,267400.0
2010-08-27 15:30:00,10.18,10.18,10.17,10.17,387000.0,7.7105,7.7105,7.7029,7.7029,387000.0
2010-08-27 15:40:00,10.17,10.18,10.17,10.17,521200.0,7.7029,7.7105,7.7029,7.7029,521200.0
2010-08-27 15:50:00,10.18,10.18,10.15,10.17,1021600.0,7.7105,7.7105,7.6878,7.7029,1021600.0
2010-08-30 09:30:00,10.15,10.17,10.11,10.12,366200.0,7.6878,7.7029,7.6575,7.665,366200.0
2010-08-30 09:40:00,10.12,10.16,10.11,10.16,160400.0,7.665,7.6953,7.6575,7.6953,160400.0
2010-08-30 09:50:00,10.16,10.17,10.14,10.17,96800.0,7.6953,7.7029,7.6802,7.7029,96800.0
2010-08-30 10:00:00,10.17,10.18,10.13,10.13,143400.0,7.7029,7.7105,7.6726,7.6726,143400.0
2010-08-30 10:10:00,10.13,10.15,10.1,10.1,232800.0,7.6726,7.6878,7.6499,7.6499,232800.0
2010-08-30 10:20:00,10.1,10.12,10.08,10.1,246800.0,7.6499,7.665,7.6347,7.6499,246800.0
2010-08-30 10:30:00,10.09,10.1,10.08,10.1,131800.0,7.6423,7.6499,7.6347,7.6499,131800.0
2010-08-30 10:40:00,10.1,10.1,10.08,10.08,324600.0,7.6499,7.6499,7.6347,7.6347,324600.0
2010-08-30 10:50:00,10.08,10.1,10.08,10.09,197800.0,7.6347,7.6499,7.6347,7.6423,197800.0
2010-08-30 11:00:00,10.09,10.09,10.06,10.08,117800.0,7.6423,7.6423,7.6196,7.6347,117800.0
2010-08-30 11:10:00,10.08,10.1,10.08,10.1,117400.0,7.6347,7.6499,7.6347,7.6499,117400.0
2010-08-30 11:20:00,10.1,10.1,10.07,10.09,134000.0,7.6499,7.6499,7.6272,7.6423,134000.0
2010-08-30 11:30:00,10.09,10.1,10.09,10.09,90000.0,7.6423,7.6499,7.6423,7.6423,90000.0
2010-08-30 11:40:00,10.09,10.09,10.05,10.06,88600.0,7.6423,7.6423,7.612,7.6196,88600.0
2010-08-30 11:50:00,10.06,10.08,10.05,10.06,67800.0,7.6196,7.6347,7.612,7.6196,67800.0
2010-08-30 12:00:00,10.07,10.08,10.06,10.08,47800.0,7.6272,7.6347,7.6196,7.6347,47800.0
2010-08-30 12:10:00,10.08,10.08,10.06,10.07,73400.0,7.6347,7.6347,7.6196,7.6272,73400.0
2010-08-30 12:20:00,10.07,10.08,10.06,10.08,43800.0,7.6272,7.6347,7.6196,7.6347,43800.0
2010-08-30 12:30:00,10.07,10.08,10.07,10.07,33600.0,7.6272,7.6347,7.6272,7.6272,33600.0
2010-08-30 12:40:00,10.08,10.08,10.06,10.06,185000.0,7.6347,7.6347,7.6196,7.6196,185000.0
2010-08-30 12:50:00,10.06,10.06,10.03,10.03,166000.0,7.6196,7.6196,7.5969,7.5969,166000.0
2010-08-30 13:00:00,10.03,10.04,10.02,10.03,163800.0,7.5969,7.6044,7.5893,7.5969,163800.0
2010-08-30 13:10:00,10.03,10.04,10.02,10.04,208400.0,7.5969,7.6044,7.5893,7.6044,208400.0
2010-08-30 13:20:00,10.04,10.04,10.01,10.01,154200.0,7.6044,7.6044,7.5817,7.5817,154200.0
2010-08-30 13:30:00,10.01,10.02,10.01,10.01,76400.0,7.5817,7.5893,7.5817,7.5817,76400.0
2010-08-30 13:40:00,10.01,10.02,10.0,10.0,304000.0,7.5817,7.5893,7.5741,7.5741,304000.0
2010-08-30 13:50:00,10.01,10.03,10.0,10.03,116800.0,7.5817,7.5969,7.5741,7.5969,116800.0
2010-08-30 14:00:00,10.02,10.04,10.02,10.03,105000.0,7.5893,7.6044,7.5893,7.5969,105000.0
2010-08-30 14:10:00,10.03,10.03,10.02,10.03,86200.0,7.5969,7.5969,7.5893,7.5969,86200.0
2010-08-30 14:20:00,10.03,10.06,10.03,10.05,111600.0,7.5969,7.6196,7.5969,7.612,111600.0
2010-08-30 14:30:00,10.05,10.06,10.05,10.05,107200.0,7.612,7.6196,7.612,7.612,107200.0
2010-08-30 14:40:00,10.05,10.06,10.03,10.03,138200.0,7.612,7.6196,7.5969,7.5969,138200.0
2010-08-30 14:50:00,10.03,10.05,10.03,10.04,105200.0,7.5969,7.612,7.5969,7.6044,105200.0
2010-08-30 15:00:00,10.04,10.04,10.0,10.0,302000.0,7.6044,7.6044,7.5741,7.5741,302000.0
2010-08-30 15:10:00,10.01,10.02,10.0,10.01,348800.0,7.5817,7.5893,7.5741,7.5817,348800.0
2010-08-30 15:20:00,10.01,10.01,9.98,9.98,398000.0,7.5817,7.5817,7.559,7.559,398000.0
2010-08-30 15:30:00,9.99,9.99,9.97,9.99,420200.0,7.5666,7.5666,7.5514,7.5666,420200.0
2010-08-30 15:40:00,9.99,9.99,9.97,9.99,669600.0,7.5666,7.5666,7.5514,7.5666,669600.0
2010-08-30 15:50:00,9.99,10.01,9.96,9.96,1208400.0,7.5666,7.5817,7.5438,7.5438,1208400.0
2010-08-31 09:30:00,10.0,10.0,9.93,9.94,230200.0,7.5741,7.5741,7.5211,7.5287,230200.0
2010-08-31 09:40:00,9.94,9.95,9.9,9.95,284200.0,7.5287,7.5363,7.4984,7.5363,284200.0
2010-08-31 09:50:00,9.95,9.95,9.91,9.92,258600.0,7.5363,7.5363,7.506,7.5135,258600.0
2010-08-31 10:00:00,9.92,9.95,9.92,9.95,283600.0,7.5135,7.5363,7.5135,7.5363,283600.0
2010-08-31 10:10:00,9.95,9.99,9.95,9.97,118600.0,7.5363,7.5666,7.5363,7.5514,118600.0
2010-08-31 10:20:00,9.97,9.98,9.95,9.96,127200.0,7.5514,7.559,7.5363,7.5438,127200.0
2010-08-31 10:30:00,9.97,9.97,9.93,9.94,117800.0,7.5514,7.5514,7.5211,7.5287,117800.0
2010-08-31 10:40:00,9.94,9.95,9.92,9.95,128000.0,7.5287,7.5363,7.5135,7.5363,128000.0
2010-08-31 10:50:00,9.94,9.96,9.94,9.95,65000.0,7.5287,7.5438,7.5287,7.5363,65000.0
2010-08-31 11:00:00,9.95,9.96,9.93,9.93,100800.0,7.5363,7.5438,7.5211,7.5211,100800.0
2010-08-31 11:10:00,9.93,9.93,9.91,9.92,161800.0,7.5211,7.5211,7.506,7.5135,161800.0
2010-08-31 11:20:00,9.92,9.95,9.91,9.93,129800.0,7.5135,7.5363,7.506,7.5211,129800.0
2010-08-31 11:30:00,9.93,9.95,9.93,9.93,143600.0,7.5211,7.5363,7.5211,7.5211,143600.0
2010-08-31 11:40:00,9.93,9.94,9.93,9.93,82600.0,7.5211,7.5287,7.5211,7.5211,82600.0
2010-08-31 11:50:00,9.93,9.96,9.93,9.94,101000.0,7.5211,7.5438,7.5211,7.5287,101000.0
2010-08-31 12:00:00,9.94,9.95,9.93,9.93,44200.0,7.5287,7.5363,7.5211,7.5211,44200.0
2010-08-31 12:10:00,9.93,9.94,9.91,9.91,174200.0,7.5211,7.5287,7.506,7.506,174200.0
2010-08-31 12:20:00,9.92,9.92,9.9,9.9,90000.0,7.5135,7.5135,7.4984,7.4984,90000.0
2010-08-31 12:30:00,9.9,9.92,9.9,9.92,149600.0,7.4984,7.5135,7.4984,7.5135,149600.0
2010-08-31 12:40:00,9.91,9.93,9.9,9.92,158800.0,7.506,7.5211,7.4984,7.5135,158800.0
2010-08-31 12:50:00,9.92,9.93,9.91,9.91,139000.0,7.5135,7.5211,7.506,7.506,139000.0
2010-08-31 13:00:00,9.91,9.94,9.91,9.93,97200.0,7.506,7.5287,7.506,7.5211,97200.0
2010-08-31 13:10:00,9.93,9.94,9.93,9.93,84600.0,7.5211,7.5287,7.5211,7.5211,84600.0
2010-08-31 13:20:00,9.93,9.95,9.93,9.94,93400.0,7.5211,7.5363,7.5211,7.5287,93400.0
2010-08-31 13:30:00,9.95,9.95,9.93,9.94,120800.0,7.5363,7.5363,7.5211,7.5287,120800.0
2010-08-31 13:40:00,9.94,9.94,9.92,9.92,76000.0,7.5287,7.5287,7.5135,7.5135,76000.0
2010-08-31 13:50:00,9.92,9.94,9.92,9.93,72400.0,7.5135,7.5287,7.5135,7.5211,72400.0
2010-08-31 14:00:00,9.93,9.94,9.91,9.94,192200.0,7.5211,7.5287,7.506,7.5287,192200.0
2010-08-31 14:10:00,9.94,9.95,9.91,9.91,256000.0,7.5287,7.5363,7.506,7.506,256000.0
2010-08-31 14:20:00,9.91,9.92,9.9,9.9,190800.0,7.506,7.5135,7.4984,7.4984,190800.0
2010-08-31 14:30:00,9.9,9.91,9.89,9.89,97000.0,7.4984,7.506,7.4908,7.4908,97000.0
2010-08-31 14:40:00,9.89,9.9,9.88,9.88,139200.0,7.4908,7.4984,7.4832,7.4832,139200.0
2010-08-31 14:50:00,9.88,9.89,9.87,9.88,118400.0,7.4832,7.4908,7.4757,7.4832,118400.0
2010-08-31 15:00:00,9.88,9.88,9.87,9.87,97600.0,7.4832,7.4832,7.4757,7.4757,97600.0
2010-08-31 15:10:00,9.87,9.88,9.86,9.87,201200.0,7.4757,7.4832,7.4681,7.4757,201200.0
2010-08-31 15:20:00,9.87,9.88,9.86,9.86,271800.0,7.4757,7.4832,7.4681,7.4681,271800.0
2010-08-31 15:30:00,9.87,9.88,9.84,9.84,817400.0,7.4757,7.4832,7.453,7.453,817400.0
2010-08-31 15:40:00,9.84,9.89,9.84,9.88,921400.0,7.453,7.4908,7.453,7.4832,921400.0
2010-08-31 15:50:00,9.88,9.88,9.85,9.87,1161800.0,7.4832,7.4832,7.4605,7.4757,1161800.0
2010-09-01 09:30:00,9.93,10.01,9.93,9.97,344200.0,7.5211,7.5817,7.5211,7.5514,344200.0
2010-09-01 09:40:00,9.97,9.99,9.95,9.96,467600.0,7.5514,7.5666,7.5363,7.5438,467600.0
2010-09-01 09:50:00,9.96,9.96,9.92,9.92,428800.0,7.5438,7.5438,7.5135,7.5135,428800.0
2010-09-01 10:00:00,9.92,10.02,9.92,9.95,671800.0,7.5135,7.5893,7.5135,7.5363,671800.0
2010-09-01 10:10:00,9.96,9.99,9.95,9.97,322600.0,7.5438,7.5666,7.5363,7.5514,322600.0
2010-09-01 10:20:00,9.96,9.97,9.94,9.95,400800.0,7.5438,7.5514,7.5287,7.5363,400800.0
2010-09-01 10:30:00,9.95,10.02,9.95,10.02,412600.0,7.5363,7.5893,7.5363,7.5893,412600.0
2010-09-01 10:40:00,10.02,10.04,10.02,10.04,211000.0,7.5893,7.6044,7.5893,7.6044,211000.0
2010-09-01 10:50:00,10.03,10.07,10.03,10.05,349400.0,7.5969,7.6272,7.5969,7.612,349400.0
2010-09-01 11:00:00,10.05,10.05,10.04,10.05,118000.0,7.612,7.612,7.6044,7.612,118000.0
2010-09-01 11:10:00,10.04,10.07,10.04,10.07,220000.0,7.6044,7.6272,7.6044,7.6272,220000.0
2010-09-01 11:20:00,10.07,10.08,10.06,10.08,283800.0,7.6272,7.6347,7.6196,7.6347,283800.0
2010-09-01 11:30:00,10.08,10.09,10.08,10.09,363600.0,7.6347,7.6423,7.6347,7.6423,363600.0
2010-09-01 11:40:00,10.09,10.11,10.09,10.11,179200.0,7.6423,7.6575,7.6423,7.6575,179200.0
2010-09-01 11:50:00,10.11,10.12,10.1,10.11,177200.0,7.6575,7.665,7.6499,7.6575,177200.0
2010-09-01 12:00:00,10.11,10.11,10.1,10.11,261200.0,7.6575,7.6575,7.6499,7.6575,261200.0
2010-09-01 12:10:00,10.11,10.12,10.11,10.12,123800.0,7.6575,7.665,7.6575,7.665,123800.0
2010-09-01 12:20:00,10.12,10.12,10.09,10.1,273200.0,7.665,7.665,7.6423,7.6499,273200.0
2010-09-01 12:30:00,10.1,10.11,10.1,10.11,79600.0,7.6499,7.6575,7.6499,7.6575,79600.0
2010-09-01 12:40:00,10.11,10.11,10.1,10.11,240600.0,7.6575,7.6575,7.6499,7.6575,240600.0
2010-09-01 12:50:00,10.11,10.12,10.1,10.11,281600.0,7.6575,7.665,7.6499,7.6575,281600.0
2010-09-01 13:00:00,10.11,10.11,10.08,10.08,222600.0,7.6575,7.6575,7.6347,7.6347,222600.0
2010-09-01 13:10:00,10.08,10.08,10.06,10.06,192000.0,7.6347,7.6347,7.6196,7.6196,192000.0
2010-09-01 13:20:00,10.06,10.06,10.04,10.05,215400.0,7.6196,7.6196,7.6044,7.612,215400.0
2010-09-01 13:30:00,10.05,10.06,10.05,10.06,99200.0,7.612,7.6196,7.612,7.6196,99200.0
2010-09-01 13:40:00,10.06,10.08,10.05,10.07,98400.0,7.6196,7.6347,7.612,7.6272,98400.0
2010-09-01 13:50:00,10.07,10.07,10.06,10.06,68400.0,7.6272,7.6272,7.6196,7.6196,68400.0
2010-09-01 14:00:00,10.06,10.07,10.06,10.06,126800.0,7.6196,7.6272,7.6196,7.6196,126800.0
2010-09-01 14:10:00,10.06,10.06,10.03,10.03,142400.0,7.6196,7.6196,7.5969,7.5969,142400.0
2010-09-01 14:20:00,10.03,10.04,10.03,10.03,162200.0,7.5969,7.6044,7.5969,7.5969,162200.0
2010-09-01 14:30:00,10.03,10.04,10.02,10.02,132000.0,7.5969,7.6044,7.5893,7.5893,132000.0
2010-09-01 14:40:00,10.02,10.04,10.02,10.03,116800.0,7.5893,7.6044,7.5893,7.5969,116800.0
2010-09-01 14:50:00,10.03,10.04,10.02,10.02,155600.0,7.5969,7.6044,7.5893,7.5893,155600.0
2010-09-01 15:00:00,10.02,10.03,10.02,10.03,147400.0,7.5893,7.5969,7.5893,7.5969,147400.0
2010-09-01 15:10:00,10.03,10.03,10.02,10.02,215800.0,7.5969,7.5969,7.5893,7.5893,215800.0
2010-09-01 15:20:00,10.03,10.03,9.99,9.99,325400.0,7.5969,7.5969,7.5666,7.5666,325400.0
2010-09-01 15:30:00,10.0,10.02,9.99,10.0,380800.0,7.5741,7.5893,7.5666,7.5741,380800.0
2010-09-01 15:40:00,10.0,10.05,9.99,10.02,797400.0,7.5741,7.612,7.5666,7.5893,797400.0
2010-09-01 15:50:00,10.02,10.03,10.01,10.03,705200.0,7.5893,7.5969,7.5817,7.5969,705200.0
2010-09-02 09:30:00,10.04,10.11,10.03,10.09,354800.0,7.6044,7.6575,7.5969,7.6423,354800.0
2010-09-02 09:40:00,10.09,10.12,10.07,10.1,271600.0,7.6423,7.665,7.6272,7.6499,271600.0
2010-09-02 09:50:00,10.1,10.13,10.1,10.13,407200.0,7.6499,7.6726,7.6499,7.6726,407200.0
2010-09-02 10:00:00,10.13,10.15,10.13,10.14,288800.0,7.6726,7.6878,7.6726,7.6802,288800.0
2010-09-02 10:10:00,10.15,10.15,10.1,10.1,166600.0,7.6878,7.6878,7.6499,7.6499,166600.0
2010-09-02 10:20:00,10.1,10.13,10.09,10.13,85200.0,7.6499,7.6726,7.6423,7.6726,85200.0
2010-09-02 10:30:00,10.13,10.13,10.1,10.13,202400.0,7.6726,7.6726,7.6499,7.6726,202400.0
2010-09-02 10:40:00,10.13,10.13,10.12,10.13,174000.0,7.6726,7.6726,7.665,7.6726,174000.0
2010-09-02 10:50:00,10.13,10.15,10.13,10.13,252400.0,7.6726,7.6878,7.6726,7.6726,252400.0
2010-09-02 11:00:00,10.13,10.15,10.11,10.13,107000.0,7.6726,7.6878,7.6575,7.6726,107000.0
2010-09-02 11:10:00,10.12,10.13,10.12,10.13,49400.0,7.665,7.6726,7.665,7.6726,49400.0
2010-09-02 11:20:00,10.13,10.15,10.12,10.13,206600.0,7.6726,7.6878,7.665,7.6726,206600.0
2010-09-02 11:30:00,10.13,10.15,10.13,10.15,176000.0,7.6726,7.6878,7.6726,7.6878,176000.0
2010-09-02 11:40:00,10.15,10.16,10.13,10.15,154200.0,7.6878,7.6953,7.6726,7.6878,154200.0
2010-09-02 11:50:00,10.15,10.17,10.15,10.16,132400.0,7.6878,7.7029,7.6878,7.6953,132400.0
2010-09-02 12:00:00,10.16,10.18,10.16,10.18,96000.0,7.6953,7.7105,7.6953,7.7105,96000.0
2010-09-02 12:10:00,10.17,10.18,10.16,10.16,88000.0,7.7029,7.7105,7.6953,7.6953,88000.0
2010-09-02 12:20:00,10.16,10.16,10.14,10.14,112200.0,7.6953,7.6953,7.6802,7.6802,112200.0
2010-09-02 12:30:00,10.14,10.15,10.14,10.15,71600.0,7.6802,7.6878,7.6802,7.6878,71600.0
2010-09-02 12:40:00,10.15,10.15,10.13,10.13,52400.0,7.6878,7.6878,7.6726,7.6726,52400.0
2010-09-02 12:50:00,10.13,10.14,10.12,10.12,70600.0,7.6726,7.6802,7.665,7.665,70600.0
2010-09-02 13:00:00,10.12,10.13,10.12,10.13,94600.0,7.665,7.6726,7.665,7.6726,94600.0
2010-09-02 13:10:00,10.13,10.13,10.12,10.13,39200.0,7.6726,7.6726,7.665,7.6726,39200.0
2010-09-02 13:20:00,10.12,10.13,10.12,10.12,50000.0,7.665,7.6726,7.665,7.665,50000.0
2010-09-02 13:30:00,10.12,10.13,10.11,10.13,40000.0,7.665,7.6726,7.6575,7.6726,40000.0
2010-09-02 13:40:00,10.13,10.13,10.12,10.13,148400.0,7.6726,7.6726,7.665,7.6726,148400.0
2010-09-02 13:50:00,10.13,10.15,10.13,10.15,100400.0,7.6726,7.6878,7.6726,7.6878,100400.0
2010-09-02 14:00:00,10.15,10.15,10.15,10.15,43400.0,7.6878,7.6878,7.6878,7.6878,43400.0
2010-09-02 14:10:00,10.15,10.17,10.15,10.15,120400.0,7.6878,7.7029,7.6878,7.6878,120400.0
2010-09-02 14:20:00,10.15,10.16,10.15,10.16,68000.0,7.6878,7.6953,7.6878,7.6953,68000.0
2010-09-02 14:30:00,10.15,10.17,10.15,10.16,88600.0,7.6878,7.7029,7.6878,7.6953,88600.0
2010-09-02 14:40:00,10.16,10.17,10.15,10.15,97000.0,7.6953,7.7029,7.6878,7.6878,97000.0
2010-09-02 14:50:00,10.15,10.15,10.15,10.15,41200.0,7.6878,7.6878,7.6878,7.6878,41200.0
2010-09-02 15:00:00,10.15,10.17,10.15,10.17,181200.0,7.6878,7.7029,7.6878,7.7029,181200.0
2010-09-02 15:10:00,10.17,10.18,10.16,10.17,165200.0,7.7029,7.7105,7.6953,7.7029,165200.0
2010-09-02 15:20:00,10.17,10.18,10.16,10.18,195800.0,7.7029,7.7105,7.6953,7.7105,195800.0
2010-09-02 15:30:00,10.17,10.2,10.17,10.2,646400.0,7.7029,7.7256,7.7029,7.7256,646400.0
2010-09-02 15:40:00,10.2,10.2,10.19,10.2,392800.0,7.7256,7.7256,7.718,7.7256,392800.0
2010-09-02 15:50:00,10.2,10.2,10.19,10.19,690600.0,7.7256,7.7256,7.718,7.718,690600.0
2010-09-03 09:30:00,10.22,10.33,10.15,10.31,552800.0,7.7408,7.8241,7.6878,7.8089,552800.0
2010-09-03 09:40:00,10.31,10.33,10.24,10.25,538800.0,7.8089,7.8241,7.7559,7.7635,538800.0
2010-09-03 09:50:00,10.25,10.28,10.25,10.26,210800.0,7.7635,7.7862,7.7635,7.7711,210800.0
2010-09-03 10:00:00,10.25,10.26,10.22,10.22,290000.0,7.7635,7.7711,7.7408,7.7408,290000.0
2010-09-03 10:10:00,10.22,10.24,10.22,10.23,345400.0,7.7408,7.7559,7.7408,7.7483,345400.0
2010-09-03 10:20:00,10.24,10.24,10.22,10.22,222800.0,7.7559,7.7559,7.7408,7.7408,222800.0
2010-09-03 10:30:00,10.22,10.22,10.2,10.2,322000.0,7.7408,7.7408,7.7256,7.7256,322000.0
2010-09-03 10:40:00,10.2,10.2,10.17,10.18,294200.0,7.7256,7.7256,7.7029,7.7105,294200.0
2010-09-03 10:50:00,10.18,10.22,10.17,10.22,247600.0,7.7105,7.7408,7.7029,7.7408,247600.0
2010-09-03 11:00:00,10.22,10.22,10.21,10.22,120800.0,7.7408,7.7408,7.7332,7.7408,120800.0
2010-09-03 11:10:00,10.22,10.22,10.21,10.22,158200.0,7.7408,7.7408,7.7332,7.7408,158200.0
2010-09-03 11:20:00,10.22,10.24,10.21,10.22,439000.0,7.7408,7.7559,7.7332,7.7408,439000.0
2010-09-03 11:30:00,10.22,10.22,10.21,10.21,56000.0,7.7408,7.7408,7.7332,7.7332,56000.0
2010-09-03 11:40:00,10.22,10.22,10.21,10.22,97600.0,7.7408,7.7408,7.7332,7.7408,97600.0
2010-09-03 11:50:00,10.22,10.23,10.21,10.22,134800.0,7.7408,7.7483,7.7332,7.7408,134800.0
2010-09-03 12:00:00,10.22,10.23,10.21,10.22,78400.0,7.7408,7.7483,7.7332,7.7408,78400.0
2010-09-03 12:10:00,10.22,10.22,10.21,10.21,39800.0,7.7408,7.7408,7.7332,7.7332,39800.0
2010-09-03 12:20:00,10.21,10.22,10.21,10.22,73000.0,7.7332,7.7408,7.7332,7.7408,73000.0
2010-09-03 12:30:00,10.22,10.24,10.22,10.22,164000.0,7.7408,7.7559,7.7408,7.7408,164000.0
2010-09-03 12:40:00,10.22,10.23,10.22,10.22,160600.0,7.7408,7.7483,7.7408,7.7408,160600.0
2010-09-03 12:50:00,10.22,10.24,10.22,10.24,138400.0,7.7408,7.7559,7.7408,7.7559,138400.0
2010-09-03 13:00:00,10.24,10.24,10.23,10.24,102400.0,7.7559,7.7559,7.7483,7.7559,102400.0
2010-09-03 13:10:00,10.24,10.25,10.24,10.24,121800.0,7.7559,7.7635,7.7559,7.7559,121800.0
2010-09-03 13:20:00,10.24,10.24,10.24,10.24,86200.0,7.7559,7.7559,7.7559,7.7559,86200.0
2010-09-03 13:30:00,10.24,10.27,10.24,10.27,234600.0,7.7559,7.7786,7.7559,7.7786,234600.0
2010-09-03 13:40:00,10.28,10.28,10.26,10.26,201600.0,7.7862,7.7862,7.7711,7.7711,201600.0
2010-09-03 13:50:00,10.26,10.28,10.26,10.28,78400.0,7.7711,7.7862,7.7711,7.7862,78400.0
2010-09-03 14:00:00,10.28,10.29,10.28,10.29,121000.0,7.7862,7.7938,7.7862,7.7938,121000.0
2010-09-03 14:10:00,10.29,10.3,10.29,10.3,145400.0,7.7938,7.8014,7.7938,7.8014,145400.0
2010-09-03 14:20:00,10.3,10.31,10.29,10.31,242400.0,7.8014,7.8089,7.7938,7.8089,242400.0
2010-09-03 14:30:00,10.3,10.31,10.3,10.3,177200.0,7.8014,7.8089,7.8014,7.8014,177200.0
2010-09-03 14:40:00,10.31,10.31,10.3,10.3,132000.0,7.8089,7.8089,7.8014,7.8014,132000.0
2010-09-03 14:50:00,10.3,10.31,10.29,10.3,138200.0,7.8014,7.8089,7.7938,7.8014,138200.0
2010-09-03 15:00:00,10.3,10.3,10.29,10.3,230800.0,7.8014,7.8014,7.7938,7.8014,230800.0
2010-09-03 15:10:00,10.3,10.31,10.3,10.31,151000.0,7.8014,7.8089,7.8014,7.8089,151000.0
2010-09-03 15:20:00,10.31,10.31,10.3,10.3,187800.0,7.8089,7.8089,7.8014,7.8014,187800.0
2010-09-03 15:30:00,10.3,10.31,10.3,10.31,416000.0,7.8014,7.8089,7.8014,7.8089,416000.0
2010-09-03 15:40:00,10.31,10.33,10.31,10.33,409600.0,7.8089,7.8241,7.8089,7.8241,409600.0
2010-09-03 15:50:00,10.33,10.34,10.32,10.34,563800.0,7.8241,7.8317,7.8165,7.8317,563800.0
2010-09-07 09:30:00,10.34,10.38,10.32,10.36,178200.0,7.8317,7.862,7.8165,7.8468,178200.0
2010-09-07 09:40:00,10.36,10.37,10.34,10.35,350800.0,7.8468,7.8544,7.8317,7.8392,350800.0
2010-09-07 09:50:00,10.36,10.36,10.31,10.31,348800.0,7.8468,7.8468,7.8089,7.8089,348800.0
2010-09-07 10:00:00,10.31,10.31,10.3,10.3,189800.0,7.8089,7.8089,7.8014,7.8014,189800.0
2010-09-07 10:10:00,10.3,10.33,10.3,10.32,209000.0,7.8014,7.8241,7.8014,7.8165,209000.0
2010-09-07 10:20:00,10.32,10.35,10.32,10.35,464600.0,7.8165,7.8392,7.8165,7.8392,464600.0
2010-09-07 10:30:00,10.35,10.4,10.35,10.39,1082400.0,7.8392,7.8771,7.8392,7.8695,1082400.0
2010-09-07 10:40:00,10.39,10.4,10.36,10.37,377000.0,7.8695,7.8771,7.8468,7.8544,377000.0
2010-09-07 10:50:00,10.37,10.38,10.35,10.37,335200.0,7.8544,7.862,7.8392,7.8544,335200.0
2010-09-07 11:00:00,10.37,10.38,10.36,10.36,309200.0,7.8544,7.862,7.8468,7.8468,309200.0
2010-09-07 11:10:00,10.36,10.37,10.35,10.35,240400.0,7.8468,7.8544,7.8392,7.8392,240400.0
2010-09-07 11:20:00,10.35,10.36,10.33,10.35,230800.0,7.8392,7.8468,7.8241,7.8392,230800.0
2010-09-07 11:30:00,10.35,10.37,10.34,10.36,194800.0,7.8392,7.8544,7.8317,7.8468,194800.0
2010-09-07 11:40:00,10.36,10.37,10.35,10.35,138000.0,7.8468,7.8544,7.8392,7.8392,138000.0
2010-09-07 11:50:00,10.35,10.36,10.35,10.36,135400.0,7.8392,7.8468,7.8392,7.8468,135400.0
2010-09-07 12:00:00,10.36,10.36,10.35,10.35,83400.0,7.8468,7.8468,7.8392,7.8392,83400.0
2010-09-07 12:10:00,10.35,10.35,10.33,10.33,116200.0,7.8392,7.8392,7.8241,7.8241,116200.0
2010-09-07 12:20:00,10.33,10.33,10.31,10.33,124600.0,7.8241,7.8241,7.8089,7.8241,124600.0
2010-09-07 12:30:00,10.33,10.34,10.32,10.33,118800.0,7.8241,7.8317,7.8165,7.8241,118800.0
2010-09-07 12:40:00,10.33,10.36,10.33,10.36,109400.0,7.8241,7.8468,7.8241,7.8468,109400.0
2010-09-07 12:50:00,10.36,10.36,10.35,10.36,89800.0,7.8468,7.8468,7.8392,7.8468,89800.0
2010-09-07 13:00:00,10.36,10.36,10.35,10.35,82800.0,7.8468,7.8468,7.8392,7.8392,82800.0
2010-09-07 13:10:00,10.35,10.36,10.35,10.35,73600.0,7.8392,7.8468,7.8392,7.8392,73600.0
2010-09-07 13:20:00,10.35,10.36,10.35,10.36,154000.0,7.8392,7.8468,7.8392,7.8468,154000.0
2010-09-07 13:30:00,10.36,10.38,10.36,10.38,80000.0,7.8468,7.862,7.8468,7.862,80000.0
2010-09-07 13:40:00,10.37,10.38,10.37,10.38,99800.0,7.8544,7.862,7.8544,7.862,99800.0
2010-09-07 13:50:00,10.37,10.38,10.37,10.38,73600.0,7.8544,7.862,7.8544,7.862,73600.0
2010-09-07 14:00:00,10.38,10.39,10.38,10.39,123200.0,7.862,7.8695,7.862,7.8695,123200.0
2010-09-07 14:10:00,10.38,10.4,10.38,10.4,120200.0,7.862,7.8771,7.862,7.8771,120200.0
2010-09-07 14:20:00,10.4,10.4,10.4,10.4,93600.0,7.8771,7.8771,7.8771,7.8771,93600.0
2010-09-07 14:30:00,10.4,10.42,10.4,10.4,328800.0,7.8771,7.8923,7.8771,7.8771,328800.0
2010-09-07 14:40:00,10.4,10.42,10.4,10.42,280600.0,7.8771,7.8923,7.8771,7.8923,280600.0
2010-09-07 14:50:00,10.42,10.42,10.38,10.39,259400.0,7.8923,7.8923,7.862,7.8695,259400.0
2010-09-07 15:00:00,10.38,10.4,10.38,10.4,283800.0,7.862,7.8771,7.862,7.8771,283800.0
2010-09-07 15:10:00,10.4,10.41,10.4,10.4,244000.0,7.8771,7.8847,7.8771,7.8771,244000.0
2010-09-07 15:20:00,10.4,10.4,10.38,10.38,268800.0,7.8771,7.8771,7.862,7.862,268800.0
2010-09-07 15:30:00,10.38,10.39,10.37,10.37,375800.0,7.862,7.8695,7.8544,7.8544,375800.0
2010-09-07 15:40:00,10.38,10.38,10.36,10.36,413000.0,7.862,7.862,7.8468,7.8468,413000.0
2010-09-07 15:50:00,10.36,10.36,10.33,10.35,866200.0,7.8468,7.8468,7.8241,7.8392,866200.0
2010-09-08 09:30:00,10.35,10.4,10.33,10.37,233000.0,7.8392,7.8771,7.8241,7.8544,233000.0
2010-09-08 09:40:00,10.37,10.39,10.36,10.37,229800.0,7.8544,7.8695,7.8468,7.8544,229800.0
2010-09-08 09:50:00,10.38,10.38,10.36,10.38,149000.0,7.862,7.862,7.8468,7.862,149000.0
2010-09-08 10:00:00,10.37,10.38,10.34,10.35,229200.0,7.8544,7.862,7.8317,7.8392,229200.0
2010-09-08 10:10:00,10.35,10.37,10.35,10.36,133800.0,7.8392,7.8544,7.8392,7.8468,133800.0
2010-09-08 10:20:00,10.36,10.37,10.36,10.37,107000.0,7.8468,7.8544,7.8468,7.8544,107000.0
2010-09-08 10:30:00,10.36,10.38,10.36,10.38,214800.0,7.8468,7.862,7.8468,7.862,214800.0
2010-09-08 10:40:00,10.38,10.4,10.38,10.4,340000.0,7.862,7.8771,7.862,7.8771,340000.0
2010-09-08 10:50:00,10.4,10.42,10.4,10.42,223600.0,7.8771,7.8923,7.8771,7.8923,223600.0
2010-09-08 11:00:00,10.42,10.44,10.41,10.42,378600.0,7.8923,7.9074,7.8847,7.8923,378600.0
2010-09-08 11:10:00,10.42,10.43,10.42,10.42,50200.0,7.8923,7.8998,7.8923,7.8923,50200.0
2010-09-08 11:20:00,10.42,10.42,10.4,10.4,63200.0,7.8923,7.8923,7.8771,7.8771,63200.0
2010-09-08 11:30:00,10.4,10.4,10.38,10.38,175800.0,7.8771,7.8771,7.862,7.862,175800.0
2010-09-08 11:40:00,10.38,10.41,10.38,10.4,154000.0,7.862,7.8847,7.862,7.8771,154000.0
2010-09-08 11:50:00,10.39,10.4,10.38,10.39,201200.0,7.8695,7.8771,7.862,7.8695,201200.0
2010-09-08 12:00:00,10.38,10.4,10.38,10.4,74800.0,7.862,7.8771,7.862,7.8771,74800.0
2010-09-08 12:10:00,10.4,10.4,10.37,10.38,318200.0,7.8771,7.8771,7.8544,7.862,318200.0
2010-09-08 12:20:00,10.38,10.4,10.38,10.4,33000.0,7.862,7.8771,7.862,7.8771,33000.0
2010-09-08 12:30:00,10.39,10.4,10.38,10.39,154800.0,7.8695,7.8771,7.862,7.8695,154800.0
2010-09-08 12:40:00,10.39,10.4,10.38,10.38,225000.0,7.8695,7.8771,7.862,7.862,225000.0
2010-09-08 12:50:00,10.38,10.38,10.37,10.37,101600.0,7.862,7.862,7.8544,7.8544,101600.0
2010-09-08 13:00:00,10.37,10.38,10.36,10.36,168200.0,7.8544,7.862,7.8468,7.8468,168200.0
2010-09-08 13:10:00,10.36,10.36,10.34,10.34,75800.0,7.8468,7.8468,7.8317,7.8317,75800.0
2010-09-08 13:20:00,10.34,10.35,10.34,10.34,93400.0,7.8317,7.8392,7.8317,7.8317,93400.0
2010-09-08 13:30:00,10.35,10.35,10.33,10.34,63200.0,7.8392,7.8392,7.8241,7.8317,63200.0
2010-09-08 13:40:00,10.33,10.33,10.29,10.31,223000.0,7.8241,7.8241,7.7938,7.8089,223000.0
2010-09-08 13:50:00,10.31,10.34,10.31,10.33,111000.0,7.8089,7.8317,7.8089,7.8241,111000.0
2010-09-08 14:00:00,10.33,10.33,10.3,10.31,231800.0,7.8241,7.8241,7.8014,7.8089,231800.0
2010-09-08 14:10:00,10.31,10.31,10.3,10.31,217400.0,7.8089,7.8089,7.8014,7.8089,217400.0
2010-09-08 14:20:00,10.31,10.32,10.3,10.3,338400.0,7.8089,7.8165,7.8014,7.8014,338400.0
2010-09-08 14:30:00,10.3,10.31,10.3,10.3,226400.0,7.8014,7.8089,7.8014,7.8014,226400.0
2010-09-08 14:40:00,10.31,10.31,10.3,10.3,166000.0,7.8089,7.8089,7.8014,7.8014,166000.0
2010-09-08 14:50:00,10.3,10.32,10.3,10.31,247800.0,7.8014,7.8165,7.8014,7.8089,247800.0
2010-09-08 15:00:00,10.32,10.33,10.31,10.32,841000.0,7.8165,7.8241,7.8089,7.8165,841000.0
2010-09-08 15:10:00,10.31,10.36,10.31,10.34,585600.0,7.8089,7.8468,7.8089,7.8317,585600.0
2010-09-08 15:20:00,10.34,10.37,10.34,10.36,246600.0,7.8317,7.8544,7.8317,7.8468,246600.0
2010-09-08 15:30:00,10.36,10.38,10.36,10.37,355200.0,7.8468,7.862,7.8468,7.8544,355200.0
2010-09-08 15:40:00,10.37,10.37,10.34,10.35,559200.0,7.8544,7.8544,7.8317,7.8392,559200.0
2010-09-08 15:50:00,10.35,10.36,10.34,10.36,865600.0,7.8392,7.8468,7.8317,7.8468,865600.0
2010-09-09 09:30:00,10.48,10.52,10.43,10.45,1172200.0,7.9377,7.968,7.8998,7.915,1172200.0
2010-09-09 09:40:00,10.45,10.52,10.45,10.49,566600.0,7.915,7.968,7.915,7.9453,566600.0
2010-09-09 09:50:00,10.49,10.52,10.49,10.51,663400.0,7.9453,7.968,7.9453,7.9604,663400.0
2010-09-09 10:00:00,10.52,10.52,10.51,10.51,448600.0,7.968,7.968,7.9604,7.9604,448600.0
2010-09-09 10:10:00,10.51,10.51,10.49,10.51,484800.0,7.9604,7.9604,7.9453,7.9604,484800.0
2010-09-09 10:20:00,10.51,10.51,10.49,10.5,254600.0,7.9604,7.9604,7.9453,7.9528,254600.0
2010-09-09 10:30:00,10.5,10.51,10.49,10.5,302600.0,7.9528,7.9604,7.9453,7.9528,302600.0
2010-09-09 10:40:00,10.5,10.53,10.5,10.53,125800.0,7.9528,7.9756,7.9528,7.9756,125800.0
2010-09-09 10:50:00,10.53,10.53,10.52,10.53,224800.0,7.9756,7.9756,7.968,7.9756,224800.0
2010-09-09 11:00:00,10.53,10.56,10.53,10.55,188400.0,7.9756,7.9983,7.9756,7.9907,188400.0
2010-09-09 11:10:00,10.55,10.56,10.55,10.55,184200.0,7.9907,7.9983,7.9907,7.9907,184200.0
2010-09-09 11:20:00,10.55,10.56,10.55,10.56,156400.0,7.9907,7.9983,7.9907,7.9983,156400.0
2010-09-09 11:30:00,10.56,10.58,10.56,10.58,203000.0,7.9983,8.0134,7.9983,8.0134,203000.0
2010-09-09 11:40:00,10.57,10.58,10.56,10.56,127000.0,8.0059,8.0134,7.9983,7.9983,127000.0
2010-09-09 11:50:00,10.56,10.56,10.56,10.56,46000.0,7.9983,7.9983,7.9983,7.9983,46000.0
2010-09-09 12:00:00,10.56,10.58,10.56,10.56,147800.0,7.9983,8.0134,7.9983,7.9983,147800.0
2010-09-09 12:10:00,10.56,10.56,10.55,10.55,143400.0,7.9983,7.9983,7.9907,7.9907,143400.0
2010-09-09 12:20:00,10.55,10.56,10.55,10.55,17200.0,7.9907,7.9983,7.9907,7.9907,17200.0
2010-09-09 12:30:00,10.56,10.56,10.53,10.53,194800.0,7.9983,7.9983,7.9756,7.9756,194800.0
2010-09-09 12:40:00,10.53,10.53,10.51,10.51,133200.0,7.9756,7.9756,7.9604,7.9604,133200.0
2010-09-09 12:50:00,10.52,10.52,10.5,10.52,205800.0,7.968,7.968,7.9528,7.968,205800.0
2010-09-09 13:00:00,10.52,10.54,10.51,10.54,158800.0,7.968,7.9831,7.9604,7.9831,158800.0
2010-09-09 13:10:00,10.54,10.54,10.53,10.54,98000.0,7.9831,7.9831,7.9756,7.9831,98000.0
2010-09-09 13:20:00,10.54,10.55,10.54,10.54,87400.0,7.9831,7.9907,7.9831,7.9831,87400.0
2010-09-09 13:30:00,10.54,10.54,10.53,10.54,154800.0,7.9831,7.9831,7.9756,7.9831,154800.0
2010-09-09 13:40:00,10.54,10.55,10.53,10.55,173400.0,7.9831,7.9907,7.9756,7.9907,173400.0
2010-09-09 13:50:00,10.55,10.55,10.53,10.54,176400.0,7.9907,7.9907,7.9756,7.9831,176400.0
2010-09-09 14:00:00,10.54,10.54,10.54,10.54,155400.0,7.9831,7.9831,7.9831,7.9831,155400.0
2010-09-09 14:10:00,10.54,10.54,10.52,10.53,197000.0,7.9831,7.9831,7.968,7.9756,197000.0
2010-09-09 14:20:00,10.52,10.54,10.52,10.53,258400.0,7.968,7.9831,7.968,7.9756,258400.0
2010-09-09 14:30:00,10.53,10.56,10.53,10.55,216200.0,7.9756,7.9983,7.9756,7.9907,216200.0
2010-09-09 14:40:00,10.55,10.56,10.55,10.56,163600.0,7.9907,7.9983,7.9907,7.9983,163600.0
2010-09-09 14:50:00,10.56,10.56,10.55,10.56,153600.0,7.9983,7.9983,7.9907,7.9983,153600.0
2010-09-09 15:00:00,10.56,10.57,10.56,10.56,266000.0,7.9983,8.0059,7.9983,7.9983,266000.0
2010-09-09 15:10:00,10.56,10.56,10.56,10.56,172400.0,7.9983,7.9983,7.9983,7.9983,172400.0
2010-09-09 15:20:00,10.56,10.56,10.54,10.54,286600.0,7.9983,7.9983,7.9831,7.9831,286600.0
2010-09-09 15:30:00,10.54,10.55,10.54,10.54,321800.0,7.9831,7.9907,7.9831,7.9831,321800.0
2010-09-09 15:40:00,10.54,10.55,10.52,10.52,680200.0,7.9831,7.9907,7.968,7.968,680200.0
2010-09-09 15:50:00,10.52,10.52,10.49,10.49,1462400.0,7.968,7.968,7.9453,7.9453,1462400.0
2010-09-10 09:30:00,10.5,10.58,10.5,10.55,385000.0,7.9528,8.0134,7.9528,7.9907,385000.0
2010-09-10 09:40:00,10.55,10.57,10.52,10.55,397600.0,7.9907,8.0059,7.968,7.9907,397600.0
2010-09-10 09:50:00,10.55,10.58,10.55,10.55,173000.0,7.9907,8.0134,7.9907,7.9907,173000.0
2010-09-10 10:00:00,10.55,10.59,10.54,10.58,435400.0,7.9907,8.021,7.9831,8.0134,435400.0
2010-09-10 10:10:00,10.58,10.61,10.57,10.6,432800.0,8.0134,8.0362,8.0059,8.0286,432800.0
2010-09-10 10:20:00,10.6,10.61,10.59,10.6,288400.0,8.0286,8.0362,8.021,8.0286,288400.0
2010-09-10 10:30:00,10.61,10.62,10.6,10.6,188000.0,8.0362,8.0437,8.0286,8.0286,188000.0
2010-09-10 10:40:00,10.6,10.63,10.6,10.62,602800.0,8.0286,8.0513,8.0286,8.0437,602800.0
2010-09-10 10:50:00,10.63,10.63,10.62,10.63,651800.0,8.0513,8.0513,8.0437,8.0513,651800.0
2010-09-10 11:00:00,10.63,10.67,10.63,10.67,712800.0,8.0513,8.0816,8.0513,8.0816,712800.0
2010-09-10 11:10:00,10.67,10.69,10.66,10.68,539600.0,8.0816,8.0968,8.074,8.0892,539600.0
2010-09-10 11:20:00,10.68,10.68,10.65,10.68,411200.0,8.0892,8.0892,8.0665,8.0892,411200.0
2010-09-10 11:30:00,10.68,10.68,10.63,10.65,1155600.0,8.0892,8.0892,8.0513,8.0665,1155600.0
2010-09-10 11:40:00,10.65,10.68,10.65,10.68,366800.0,8.0665,8.0892,8.0665,8.0892,366800.0
2010-09-10 11:50:00,10.68,10.68,10.66,10.68,275800.0,8.0892,8.0892,8.074,8.0892,275800.0
2010-09-10 12:00:00,10.67,10.68,10.65,10.66,286800.0,8.0816,8.0892,8.0665,8.074,286800.0
2010-09-10 12:10:00,10.66,10.67,10.65,10.67,269400.0,8.074,8.0816,8.0665,8.0816,269400.0
2010-09-10 12:20:00,10.67,10.67,10.65,10.67,235600.0,8.0816,8.0816,8.0665,8.0816,235600.0
2010-09-10 12:30:00,10.66,10.68,10.65,10.65,211600.0,8.074,8.0892,8.0665,8.0665,211600.0
2010-09-10 12:40:00,10.65,10.66,10.65,10.66,109800.0,8.0665,8.074,8.0665,8.074,109800.0
2010-09-10 12:50:00,10.66,10.67,10.65,10.65,132000.0,8.074,8.0816,8.0665,8.0665,132000.0
2010-09-10 13:00:00,10.65,10.67,10.65,10.67,410400.0,8.0665,8.0816,8.0665,8.0816,410400.0
2010-09-10 13:10:00,10.67,10.67,10.66,10.67,25800.0,8.0816,8.0816,8.074,8.0816,25800.0
2010-09-10 13:20:00,10.67,10.67,10.65,10.65,144800.0,8.0816,8.0816,8.0665,8.0665,144800.0
2010-09-10 13:30:00,10.66,10.69,10.65,10.69,209400.0,8.074,8.0968,8.0665,8.0968,209400.0
2010-09-10 13:40:00,10.69,10.69,10.67,10.67,284400.0,8.0968,8.0968,8.0816,8.0816,284400.0
2010-09-10 13:50:00,10.68,10.68,10.67,10.67,116200.0,8.0892,8.0892,8.0816,8.0816,116200.0
2010-09-10 14:00:00,10.67,10.67,10.65,10.65,708600.0,8.0816,8.0816,8.0665,8.0665,708600.0
2010-09-10 14:10:00,10.65,10.65,10.62,10.62,155800.0,8.0665,8.0665,8.0437,8.0437,155800.0
2010-09-10 14:20:00,10.62,10.62,10.6,10.6,167400.0,8.0437,8.0437,8.0286,8.0286,167400.0
2010-09-10 14:30:00,10.6,10.61,10.6,10.6,319000.0,8.0286,8.0362,8.0286,8.0286,319000.0
2010-09-10 14:40:00,10.6,10.63,10.6,10.61,103800.0,8.0286,8.0513,8.0286,8.0362,103800.0
2010-09-10 14:50:00,10.61,10.62,10.61,10.62,121200.0,8.0362,8.0437,8.0362,8.0437,121200.0
2010-09-10 15:00:00,10.62,10.62,10.61,10.61,92800.0,8.0437,8.0437,8.0362,8.0362,92800.0
2010-09-10 15:10:00,10.61,10.62,10.61,10.62,191600.0,8.0362,8.0437,8.0362,8.0437,191600.0
2010-09-10 15:20:00,10.62,10.63,10.62,10.63,225000.0,8.0437,8.0513,8.0437,8.0513,225000.0
2010-09-10 15:30:00,10.63,10.65,10.63,10.63,439800.0,8.0513,8.0665,8.0513,8.0513,439800.0
2010-09-10 15:40:00,10.63,10.65,10.63,10.64,322200.0,8.0513,8.0665,8.0513,8.0589,322200.0
2010-09-10 15:50:00,10.65,10.65,10.63,10.63,1469800.0,8.0665,8.0665,8.0513,8.0513,1469800.0
2010-09-13 09:30:00,10.7,10.7,10.65,10.68,307200.0,8.1043,8.1043,8.0665,8.0892,307200.0
2010-09-13 09:40:00,10.68,10.7,10.65,10.66,499600.0,8.0892,8.1043,8.0665,8.074,499600.0
2010-09-13 09:50:00,10.66,10.67,10.6,10.6,492800.0,8.074,8.0816,8.0286,8.0286,492800.0
2010-09-13 10:00:00,10.6,10.66,10.6,10.65,324800.0,8.0286,8.074,8.0286,8.0665,324800.0
2010-09-13 10:10:00,10.65,10.66,10.65,10.65,213400.0,8.0665,8.074,8.0665,8.0665,213400.0
2010-09-13 10:20:00,10.65,10.67,10.65,10.66,179800.0,8.0665,8.0816,8.0665,8.074,179800.0
2010-09-13 10:30:00,10.67,10.68,10.65,10.65,277800.0,8.0816,8.0892,8.0665,8.0665,277800.0
2010-09-13 10:40:00,10.65,10.65,10.63,10.65,171800.0,8.0665,8.0665,8.0513,8.0665,171800.0
2010-09-13 10:50:00,10.65,10.65,10.63,10.63,108000.0,8.0665,8.0665,8.0513,8.0513,108000.0
2010-09-13 11:00:00,10.63,10.64,10.62,10.62,196400.0,8.0513,8.0589,8.0437,8.0437,196400.0
2010-09-13 11:10:00,10.62,10.63,10.6,10.62,232000.0,8.0437,8.0513,8.0286,8.0437,232000.0
2010-09-13 11:20:00,10.63,10.63,10.62,10.62,138000.0,8.0513,8.0513,8.0437,8.0437,138000.0
2010-09-13 11:30:00,10.63,10.63,10.58,10.58,308000.0,8.0513,8.0513,8.0134,8.0134,308000.0
2010-09-13 11:40:00,10.58,10.59,10.56,10.58,355400.0,8.0134,8.021,7.9983,8.0134,355400.0
2010-09-13 11:50:00,10.58,10.58,10.56,10.57,204800.0,8.0134,8.0134,7.9983,8.0059,204800.0
2010-09-13 12:00:00,10.57,10.58,10.56,10.56,218000.0,8.0059,8.0134,7.9983,7.9983,218000.0
2010-09-13 12:10:00,10.56,10.56,10.52,10.52,289800.0,7.9983,7.9983,7.968,7.968,289800.0
2010-09-13 12:20:00,10.53,10.53,10.51,10.52,256800.0,7.9756,7.9756,7.9604,7.968,256800.0
2010-09-13 12:30:00,10.52,10.52,10.49,10.49,178800.0,7.968,7.968,7.9453,7.9453,178800.0
2010-09-13 12:40:00,10.5,10.5,10.47,10.49,397000.0,7.9528,7.9528,7.9301,7.9453,397000.0
2010-09-13 12:50:00,10.49,10.49,10.47,10.47,182600.0,7.9453,7.9453,7.9301,7.9301,182600.0
2010-09-13 13:00:00,10.47,10.5,10.47,10.49,169800.0,7.9301,7.9528,7.9301,7.9453,169800.0
2010-09-13 13:10:00,10.49,10.49,10.47,10.47,110800.0,7.9453,7.9453,7.9301,7.9301,110800.0
2010-09-13 13:20:00,10.47,10.48,10.47,10.47,175200.0,7.9301,7.9377,7.9301,7.9301,175200.0
2010-09-13 13:30:00,10.47,10.51,10.47,10.51,194600.0,7.9301,7.9604,7.9301,7.9604,194600.0
2010-09-13 13:40:00,10.5,10.51,10.49,10.49,121000.0,7.9528,7.9604,7.9453,7.9453,121000.0
2010-09-13 13:50:00,10.49,10.52,10.49,10.52,242400.0,7.9453,7.968,7.9453,7.968,242400.0
2010-09-13 14:00:00,10.52,10.52,10.49,10.49,241400.0,7.968,7.968,7.9453,7.9453,241400.0
2010-09-13 14:10:00,10.49,10.5,10.49,10.5,61000.0,7.9453,7.9528,7.9453,7.9528,61000.0
2010-09-13 14:20:00,10.5,10.5,10.48,10.5,248800.0,7.9528,7.9528,7.9377,7.9528,248800.0
2010-09-13 14:30:00,10.5,10.51,10.49,10.49,126400.0,7.9528,7.9604,7.9453,7.9453,126400.0
2010-09-13 14:40:00,10.49,10.51,10.49,10.51,173400.0,7.9453,7.9604,7.9453,7.9604,173400.0
2010-09-13 14:50:00,10.51,10.54,10.51,10.53,371200.0,7.9604,7.9831,7.9604,7.9756,371200.0
2010-09-13 15:00:00,10.53,10.54,10.52,10.54,264800.0,7.9756,7.9831,7.968,7.9831,264800.0
2010-09-13 15:10:00,10.54,10.54,10.53,10.54,88000.0,7.9831,7.9831,7.9756,7.9831,88000.0
2010-09-13 15:20:00,10.54,10.55,10.53,10.55,285400.0,7.9831,7.9907,7.9756,7.9907,285400.0
2010-09-13 15:30:00,10.55,10.56,10.55,10.55,468800.0,7.9907,7.9983,7.9907,7.9907,468800.0
2010-09-13 15:40:00,10.56,10.56,10.54,10.54,556200.0,7.9983,7.9983,7.9831,7.9831,556200.0
2010-09-13 15:50:00,10.54,10.55,10.52,10.53,1602200.0,7.9831,7.9907,7.968,7.9756,1602200.0
2010-09-14 09:30:00,10.81,10.97,10.76,10.86,1710000.0,8.1876,8.3088,8.1498,8.2255,1710000.0
2010-09-14 09:40:00,10.85,10.88,10.81,10.85,1122400.0,8.2179,8.2407,8.1876,8.2179,1122400.0
2010-09-14 09:50:00,10.85,10.85,10.77,10.82,745400.0,8.2179,8.2179,8.1573,8.1952,745400.0
2010-09-14 10:00:00,10.81,10.82,10.76,10.78,435000.0,8.1876,8.1952,8.1498,8.1649,435000.0
2010-09-14 10:10:00,10.78,10.81,10.74,10.79,698800.0,8.1649,8.1876,8.1346,8.1725,698800.0
2010-09-14 10:20:00,10.79,10.81,10.78,10.81,323200.0,8.1725,8.1876,8.1649,8.1876,323200.0
2010-09-14 10:30:00,10.81,10.9,10.81,10.81,1200000.0,8.1876,8.2558,8.1876,8.1876,1200000.0
2010-09-14 10:40:00,10.81,10.83,10.78,10.79,305200.0,8.1876,8.2028,8.1649,8.1725,305200.0
2010-09-14 10:50:00,10.78,10.81,10.78,10.78,275400.0,8.1649,8.1876,8.1649,8.1649,275400.0
2010-09-14 11:00:00,10.78,10.8,10.78,10.8,368800.0,8.1649,8.1801,8.1649,8.1801,368800.0
2010-09-14 11:10:00,10.8,10.81,10.78,10.8,257600.0,8.1801,8.1876,8.1649,8.1801,257600.0
2010-09-14 11:20:00,10.8,10.8,10.75,10.79,307400.0,8.1801,8.1801,8.1422,8.1725,307400.0
2010-09-14 11:30:00,10.79,10.8,10.74,10.77,469600.0,8.1725,8.1801,8.1346,8.1573,469600.0
2010-09-14 11:40:00,10.77,10.81,10.77,10.8,379400.0,8.1573,8.1876,8.1573,8.1801,379400.0
2010-09-14 11:50:00,10.8,10.8,10.74,10.76,199000.0,8.1801,8.1801,8.1346,8.1498,199000.0
2010-09-14 12:00:00,10.76,10.79,10.76,10.79,149800.0,8.1498,8.1725,8.1498,8.1725,149800.0
2010-09-14 12:10:00,10.79,10.81,10.78,10.8,274200.0,8.1725,8.1876,8.1649,8.1801,274200.0
2010-09-14 12:20:00,10.81,10.84,10.8,10.82,273600.0,8.1876,8.2104,8.1801,8.1952,273600.0
2010-09-14 12:30:00,10.82,10.85,10.81,10.85,332600.0,8.1952,8.2179,8.1876,8.2179,332600.0
2010-09-14 12:40:00,10.85,10.85,10.83,10.84,256800.0,8.2179,8.2179,8.2028,8.2104,256800.0
2010-09-14 12:50:00,10.84,10.85,10.79,10.79,227200.0,8.2104,8.2179,8.1725,8.1725,227200.0
2010-09-14 13:00:00,10.79,10.81,10.79,10.79,234000.0,8.1725,8.1876,8.1725,8.1725,234000.0
2010-09-14 13:10:00,10.8,10.8,10.76,10.76,141200.0,8.1801,8.1801,8.1498,8.1498,141200.0
2010-09-14 13:20:00,10.76,10.76,10.74,10.74,191200.0,8.1498,8.1498,8.1346,8.1346,191200.0
2010-09-14 13:30:00,10.75,10.77,10.74,10.76,184800.0,8.1422,8.1573,8.1346,8.1498,184800.0
2010-09-14 13:40:00,10.77,10.77,10.74,10.76,155400.0,8.1573,8.1573,8.1346,8.1498,155400.0
2010-09-14 13:50:00,10.76,10.77,10.75,10.77,241800.0,8.1498,8.1573,8.1422,8.1573,241800.0
2010-09-14 14:00:00,10.77,10.77,10.76,10.76,190200.0,8.1573,8.1573,8.1498,8.1498,190200.0
2010-09-14 14:10:00,10.76,10.77,10.75,10.75,95400.0,8.1498,8.1573,8.1422,8.1422,95400.0
2010-09-14 14:20:00,10.75,10.76,10.74,10.76,93400.0,8.1422,8.1498,8.1346,8.1498,93400.0
2010-09-14 14:30:00,10.76,10.77,10.76,10.76,301000.0,8.1498,8.1573,8.1498,8.1498,301000.0
2010-09-14 14:40:00,10.76,10.76,10.74,10.75,241600.0,8.1498,8.1498,8.1346,8.1422,241600.0
2010-09-14 14:50:00,10.74,10.75,10.72,10.73,355000.0,8.1346,8.1422,8.1195,8.1271,355000.0
2010-09-14 15:00:00,10.73,10.74,10.7,10.7,807000.0,8.1271,8.1346,8.1043,8.1043,807000.0
2010-09-14 15:10:00,10.7,10.7,10.65,10.67,1371000.0,8.1043,8.1043,8.0665,8.0816,1371000.0
2010-09-14 15:20:00,10.67,10.67,10.65,10.65,968200.0,8.0816,8.0816,8.0665,8.0665,968200.0
2010-09-14 15:30:00,10.65,10.7,10.65,10.69,918600.0,8.0665,8.1043,8.0665,8.0968,918600.0
2010-09-14 15:40:00,10.69,10.7,10.65,10.65,923800.0,8.0968,8.1043,8.0665,8.0665,923800.0
2010-09-14 15:50:00,10.65,10.65,10.63,10.63,1624400.0,8.0665,8.0665,8.0513,8.0513,1624400.0
2010-09-15 09:30:00,10.6,10.66,10.59,10.65,290200.0,8.0286,8.074,8.021,8.0665,290200.0
2010-09-15 09:40:00,10.64,10.72,10.64,10.72,451400.0,8.0589,8.1195,8.0589,8.1195,451400.0
2010-09-15 09:50:00,10.72,10.72,10.71,10.72,385000.0,8.1195,8.1195,8.1119,8.1195,385000.0
2010-09-15 10:00:00,10.72,10.74,10.71,10.73,182800.0,8.1195,8.1346,8.1119,8.1271,182800.0
2010-09-15 10:10:00,10.72,10.75,10.71,10.75,127200.0,8.1195,8.1422,8.1119,8.1422,127200.0
2010-09-15 10:20:00,10.75,10.76,10.71,10.72,205800.0,8.1422,8.1498,8.1119,8.1195,205800.0
2010-09-15 10:30:00,10.72,10.72,10.71,10.72,150000.0,8.1195,8.1195,8.1119,8.1195,150000.0
2010-09-15 10:40:00,10.72,10.74,10.72,10.73,107600.0,8.1195,8.1346,8.1195,8.1271,107600.0
2010-09-15 10:50:00,10.73,10.73,10.68,10.72,196200.0,8.1271,8.1271,8.0892,8.1195,196200.0
2010-09-15 11:00:00,10.72,10.72,10.69,10.69,279200.0,8.1195,8.1195,8.0968,8.0968,279200.0
2010-09-15 11:10:00,10.69,10.71,10.68,10.69,125200.0,8.0968,8.1119,8.0892,8.0968,125200.0
2010-09-15 11:20:00,10.69,10.71,10.68,10.68,193200.0,8.0968,8.1119,8.0892,8.0892,193200.0
2010-09-15 11:30:00,10.68,10.68,10.66,10.66,187600.0,8.0892,8.0892,8.074,8.074,187600.0
2010-09-15 11:40:00,10.66,10.67,10.63,10.64,136600.0,8.074,8.0816,8.0513,8.0589,136600.0
2010-09-15 11:50:00,10.64,10.7,10.63,10.7,295600.0,8.0589,8.1043,8.0513,8.1043,295600.0
2010-09-15 12:00:00,10.7,10.73,10.7,10.71,211200.0,8.1043,8.1271,8.1043,8.1119,211200.0
2010-09-15 12:10:00,10.71,10.72,10.69,10.7,96000.0,8.1119,8.1195,8.0968,8.1043,96000.0
2010-09-15 12:20:00,10.69,10.74,10.69,10.74,236200.0,8.0968,8.1346,8.0968,8.1346,236200.0
2010-09-15 12:30:00,10.74,10.74,10.72,10.72,155800.0,8.1346,8.1346,8.1195,8.1195,155800.0
2010-09-15 12:40:00,10.72,10.74,10.72,10.74,266400.0,8.1195,8.1346,8.1195,8.1346,266400.0
2010-09-15 12:50:00,10.74,10.76,10.73,10.76,342200.0,8.1346,8.1498,8.1271,8.1498,342200.0
2010-09-15 13:00:00,10.76,10.79,10.76,10.78,214200.0,8.1498,8.1725,8.1498,8.1649,214200.0
2010-09-15 13:10:00,10.78,10.79,10.77,10.79,218000.0,8.1649,8.1725,8.1573,8.1725,218000.0
2010-09-15 13:20:00,10.79,10.79,10.77,10.77,50000.0,8.1725,8.1725,8.1573,8.1573,50000.0
2010-09-15 13:30:00,10.77,10.77,10.74,10.74,83400.0,8.1573,8.1573,8.1346,8.1346,83400.0
2010-09-15 13:40:00,10.74,10.76,10.72,10.73,181000.0,8.1346,8.1498,8.1195,8.1271,181000.0
2010-09-15 13:50:00,10.72,10.76,10.72,10.76,68800.0,8.1195,8.1498,8.1195,8.1498,68800.0
2010-09-15 14:00:00,10.75,10.77,10.74,10.76,144800.0,8.1422,8.1573,8.1346,8.1498,144800.0
2010-09-15 14:10:00,10.76,10.76,10.74,10.74,115800.0,8.1498,8.1498,8.1346,8.1346,115800.0
2010-09-15 14:20:00,10.74,10.75,10.74,10.74,82600.0,8.1346,8.1422,8.1346,8.1346,82600.0
2010-09-15 14:30:00,10.74,10.74,10.72,10.74,147000.0,8.1346,8.1346,8.1195,8.1346,147000.0
2010-09-15 14:40:00,10.74,10.74,10.72,10.72,60600.0,8.1346,8.1346,8.1195,8.1195,60600.0
2010-09-15 14:50:00,10.72,10.74,10.72,10.73,149000.0,8.1195,8.1346,8.1195,8.1271,149000.0
2010-09-15 15:00:00,10.72,10.74,10.72,10.74,178800.0,8.1195,8.1346,8.1195,8.1346,178800.0
2010-09-15 15:10:00,10.74,10.76,10.73,10.74,263000.0,8.1346,8.1498,8.1271,8.1346,263000.0
2010-09-15 15:20:00,10.74,10.77,10.72,10.75,357400.0,8.1346,8.1573,8.1195,8.1422,357400.0
2010-09-15 15:30:00,10.76,10.76,10.74,10.74,297600.0,8.1498,8.1498,8.1346,8.1346,297600.0
2010-09-15 15:40:00,10.74,10.74,10.71,10.72,414600.0,8.1346,8.1346,8.1119,8.1195,414600.0
2010-09-15 15:50:00,10.72,10.74,10.72,10.74,1075600.0,8.1195,8.1346,8.1195,8.1346,1075600.0
2010-09-16 09:30:00,10.74,10.81,10.74,10.77,185200.0,8.1346,8.1876,8.1346,8.1573,185200.0
2010-09-16 09:40:00,10.77,10.77,10.71,10.74,227800.0,8.1573,8.1573,8.1119,8.1346,227800.0
2010-09-16 09:50:00,10.75,10.78,10.74,10.76,448600.0,8.1422,8.1649,8.1346,8.1498,448600.0
2010-09-16 10:00:00,10.76,10.79,10.74,10.79,308200.0,8.1498,8.1725,8.1346,8.1725,308200.0
2010-09-16 10:10:00,10.79,10.8,10.75,10.76,267000.0,8.1725,8.1801,8.1422,8.1498,267000.0
2010-09-16 10:20:00,10.76,10.8,10.76,10.8,187200.0,8.1498,8.1801,8.1498,8.1801,187200.0
2010-09-16 10:30:00,10.8,10.81,10.8,10.8,372400.0,8.1801,8.1876,8.1801,8.1801,372400.0
2010-09-16 10:40:00,10.8,10.84,10.8,10.84,377400.0,8.1801,8.2104,8.1801,8.2104,377400.0
2010-09-16 10:50:00,10.83,10.85,10.83,10.83,133800.0,8.2028,8.2179,8.2028,8.2028,133800.0
2010-09-16 11:00:00,10.83,10.85,10.82,10.83,212200.0,8.2028,8.2179,8.1952,8.2028,212200.0
2010-09-16 11:10:00,10.83,10.85,10.83,10.85,142600.0,8.2028,8.2179,8.2028,8.2179,142600.0
2010-09-16 11:20:00,10.85,10.86,10.81,10.82,473400.0,8.2179,8.2255,8.1876,8.1952,473400.0
2010-09-16 11:30:00,10.82,10.83,10.8,10.81,143200.0,8.1952,8.2028,8.1801,8.1876,143200.0
2010-09-16 11:40:00,10.8,10.8,10.78,10.78,98400.0,8.1801,8.1801,8.1649,8.1649,98400.0
2010-09-16 11:50:00,10.79,10.79,10.77,10.79,213600.0,8.1725,8.1725,8.1573,8.1725,213600.0
2010-09-16 12:00:00,10.79,10.81,10.79,10.79,125200.0,8.1725,8.1876,8.1725,8.1725,125200.0
2010-09-16 12:10:00,10.8,10.8,10.78,10.79,117000.0,8.1801,8.1801,8.1649,8.1725,117000.0
2010-09-16 12:20:00,10.79,10.8,10.78,10.79,222000.0,8.1725,8.1801,8.1649,8.1725,222000.0
2010-09-16 12:30:00,10.8,10.81,10.79,10.81,110400.0,8.1801,8.1876,8.1725,8.1876,110400.0
2010-09-16 12:40:00,10.81,10.81,10.79,10.79,100600.0,8.1876,8.1876,8.1725,8.1725,100600.0
2010-09-16 12:50:00,10.79,10.81,10.79,10.81,85400.0,8.1725,8.1876,8.1725,8.1876,85400.0
2010-09-16 13:00:00,10.81,10.82,10.79,10.8,471000.0,8.1876,8.1952,8.1725,8.1801,471000.0
2010-09-16 13:10:00,10.8,10.82,10.79,10.81,413800.0,8.1801,8.1952,8.1725,8.1876,413800.0
2010-09-16 13:20:00,10.81,10.84,10.8,10.83,353000.0,8.1876,8.2104,8.1801,8.2028,353000.0
2010-09-16 13:30:00,10.83,10.84,10.81,10.83,402000.0,8.2028,8.2104,8.1876,8.2028,402000.0
2010-09-16 13:40:00,10.83,10.86,10.83,10.86,299600.0,8.2028,8.2255,8.2028,8.2255,299600.0
2010-09-16 13:50:00,10.86,10.87,10.84,10.86,626600.0,8.2255,8.2331,8.2104,8.2255,626600.0
2010-09-16 14:00:00,10.86,10.88,10.86,10.88,362400.0,8.2255,8.2407,8.2255,8.2407,362400.0
2010-09-16 14:10:00,10.88,10.9,10.88,10.9,143200.0,8.2407,8.2558,8.2407,8.2558,143200.0
2010-09-16 14:20:00,10.9,10.92,10.88,10.92,431000.0,8.2558,8.271,8.2407,8.271,431000.0
2010-09-16 14:30:00,10.91,10.94,10.91,10.92,645800.0,8.2634,8.2861,8.2634,8.271,645800.0
2010-09-16 14:40:00,10.92,10.92,10.91,10.92,253400.0,8.271,8.271,8.2634,8.271,253400.0
2010-09-16 14:50:00,10.92,10.93,10.92,10.92,460000.0,8.271,8.2785,8.271,8.271,460000.0
2010-09-16 15:00:00,10.92,10.94,10.92,10.94,1019600.0,8.271,8.2861,8.271,8.2861,1019600.0
2010-09-16 15:10:00,10.93,10.99,10.93,10.98,804400.0,8.2785,8.324,8.2785,8.3164,804400.0
2010-09-16 15:20:00,10.98,10.99,10.94,10.95,645400.0,8.3164,8.324,8.2861,8.2937,645400.0
2010-09-16 15:30:00,10.95,10.95,10.91,10.94,908400.0,8.2937,8.2937,8.2634,8.2861,908400.0
2010-09-16 15:40:00,10.94,10.96,10.93,10.95,1112600.0,8.2861,8.3013,8.2785,8.2937,1112600.0
2010-09-16 15:50:00,10.94,10.95,10.92,10.95,1499200.0,8.2861,8.2937,8.271,8.2937,1499200.0
2010-09-17 09:30:00,11.0,11.07,10.95,10.95,3614400.0,8.3316,8.3846,8.2937,8.2937,3614400.0
2010-09-17 09:40:00,10.95,10.96,10.89,10.89,626600.0,8.2937,8.3013,8.2482,8.2482,626600.0
2010-09-17 09:50:00,10.89,10.9,10.81,10.84,660400.0,8.2482,8.2558,8.1876,8.2104,660400.0
2010-09-17 10:00:00,10.84,10.88,10.81,10.87,491200.0,8.2104,8.2407,8.1876,8.2331,491200.0
2010-09-17 10:10:00,10.87,10.88,10.84,10.88,383400.0,8.2331,8.2407,8.2104,8.2407,383400.0
2010-09-17 10:20:00,10.87,10.88,10.85,10.85,394000.0,8.2331,8.2407,8.2179,8.2179,394000.0
2010-09-17 10:30:00,10.86,10.86,10.84,10.86,349000.0,8.2255,8.2255,8.2104,8.2255,349000.0
2010-09-17 10:40:00,10.86,10.86,10.83,10.83,472600.0,8.2255,8.2255,8.2028,8.2028,472600.0
2010-09-17 10:50:00,10.83,10.84,10.81,10.81,900000.0,8.2028,8.2104,8.1876,8.1876,900000.0
2010-09-17 11:00:00,10.81,10.84,10.81,10.82,246400.0,8.1876,8.2104,8.1876,8.1952,246400.0
2010-09-17 11:10:00,10.81,10.83,10.81,10.83,452000.0,8.1876,8.2028,8.1876,8.2028,452000.0
2010-09-17 11:20:00,10.83,10.87,10.83,10.85,224000.0,8.2028,8.2331,8.2028,8.2179,224000.0
2010-09-17 11:30:00,10.86,10.86,10.84,10.84,92400.0,8.2255,8.2255,8.2104,8.2104,92400.0
2010-09-17 11:40:00,10.84,10.84,10.81,10.81,565200.0,8.2104,8.2104,8.1876,8.1876,565200.0
2010-09-17 11:50:00,10.82,10.84,10.81,10.83,144200.0,8.1952,8.2104,8.1876,8.2028,144200.0
2010-09-17 12:00:00,10.84,10.86,10.83,10.85,92400.0,8.2104,8.2255,8.2028,8.2179,92400.0
2010-09-17 12:10:00,10.85,10.87,10.85,10.87,326400.0,8.2179,8.2331,8.2179,8.2331,326400.0
2010-09-17 12:20:00,10.87,10.89,10.87,10.89,101800.0,8.2331,8.2482,8.2331,8.2482,101800.0
2010-09-17 12:30:00,10.88,10.9,10.88,10.88,171600.0,8.2407,8.2558,8.2407,8.2407,171600.0
2010-09-17 12:40:00,10.88,10.89,10.87,10.87,46400.0,8.2407,8.2482,8.2331,8.2331,46400.0
2010-09-17 12:50:00,10.87,10.88,10.87,10.88,69600.0,8.2331,8.2407,8.2331,8.2407,69600.0
2010-09-17 13:00:00,10.88,10.9,10.88,10.88,76600.0,8.2407,8.2558,8.2407,8.2407,76600.0
2010-09-17 13:10:00,10.88,10.89,10.88,10.88,128600.0,8.2407,8.2482,8.2407,8.2407,128600.0
2010-09-17 13:20:00,10.88,10.9,10.88,10.88,42600.0,8.2407,8.2558,8.2407,8.2407,42600.0
2010-09-17 13:30:00,10.89,10.92,10.88,10.9,86000.0,8.2482,8.271,8.2407,8.2558,86000.0
2010-09-17 13:40:00,10.9,10.92,10.9,10.92,81800.0,8.2558,8.271,8.2558,8.271,81800.0
2010-09-17 13:50:00,10.91,10.93,10.9,10.9,154000.0,8.2634,8.2785,8.2558,8.2558,154000.0
2010-09-17 14:00:00,10.9,10.91,10.89,10.9,96800.0,8.2558,8.2634,8.2482,8.2558,96800.0
2010-09-17 14:10:00,10.9,10.91,10.9,10.9,87200.0,8.2558,8.2634,8.2558,8.2558,87200.0
2010-09-17 14:20:00,10.91,10.92,10.9,10.92,134000.0,8.2634,8.271,8.2558,8.271,134000.0
2010-09-17 14:30:00,10.91,10.94,10.91,10.93,120000.0,8.2634,8.2861,8.2634,8.2785,120000.0
2010-09-17 14:40:00,10.93,10.94,10.91,10.92,150200.0,8.2785,8.2861,8.2634,8.271,150200.0
2010-09-17 14:50:00,10.92,10.92,10.91,10.91,69000.0,8.271,8.271,8.2634,8.2634,69000.0
2010-09-17 15:00:00,10.92,10.92,10.91,10.91,139200.0,8.271,8.271,8.2634,8.2634,139200.0
2010-09-17 15:10:00,10.91,10.92,10.88,10.88,585000.0,8.2634,8.271,8.2407,8.2407,585000.0
2010-09-17 15:20:00,10.88,10.9,10.87,10.89,207600.0,8.2407,8.2558,8.2331,8.2482,207600.0
2010-09-17 15:30:00,10.9,10.93,10.89,10.92,358000.0,8.2558,8.2785,8.2482,8.271,358000.0
2010-09-17 15:40:00,10.92,10.92,10.9,10.9,728800.0,8.271,8.271,8.2558,8.2558,728800.0
2010-09-17 15:50:00,10.9,10.9,10.87,10.89,1299200.0,8.2558,8.2558,8.2331,8.2482,1299200.0
2010-09-20 09:30:00,10.9,10.9,10.81,10.83,651400.0,8.2558,8.2558,8.1876,8.2028,651400.0
2010-09-20 09:40:00,10.83,10.83,10.78,10.78,743600.0,8.2028,8.2028,8.1649,8.1649,743600.0
2010-09-20 09:50:00,10.79,10.79,10.74,10.75,550200.0,8.1725,8.1725,8.1346,8.1422,550200.0
2010-09-20 10:00:00,10.75,10.79,10.74,10.78,736200.0,8.1422,8.1725,8.1346,8.1649,736200.0
2010-09-20 10:10:00,10.79,10.79,10.77,10.78,450400.0,8.1725,8.1725,8.1573,8.1649,450400.0
2010-09-20 10:20:00,10.79,10.8,10.77,10.77,343400.0,8.1725,8.1801,8.1573,8.1573,343400.0
2010-09-20 10:30:00,10.78,10.79,10.75,10.79,446400.0,8.1649,8.1725,8.1422,8.1725,446400.0
2010-09-20 10:40:00,10.79,10.88,10.79,10.85,457800.0,8.1725,8.2407,8.1725,8.2179,457800.0
2010-09-20 10:50:00,10.86,10.86,10.84,10.85,249600.0,8.2255,8.2255,8.2104,8.2179,249600.0
2010-09-20 11:00:00,10.85,10.86,10.82,10.83,249200.0,8.2179,8.2255,8.1952,8.2028,249200.0
2010-09-20 11:10:00,10.83,10.83,10.81,10.83,112800.0,8.2028,8.2028,8.1876,8.2028,112800.0
2010-09-20 11:20:00,10.83,10.83,10.81,10.83,139800.0,8.2028,8.2028,8.1876,8.2028,139800.0
2010-09-20 11:30:00,10.83,10.85,10.82,10.85,457400.0,8.2028,8.2179,8.1952,8.2179,457400.0
2010-09-20 11:40:00,10.85,10.85,10.83,10.83,368800.0,8.2179,8.2179,8.2028,8.2028,368800.0
2010-09-20 11:50:00,10.83,10.84,10.82,10.83,267000.0,8.2028,8.2104,8.1952,8.2028,267000.0
2010-09-20 12:00:00,10.82,10.83,10.81,10.81,224400.0,8.1952,8.2028,8.1876,8.1876,224400.0
2010-09-20 12:10:00,10.81,10.83,10.81,10.83,132600.0,8.1876,8.2028,8.1876,8.2028,132600.0
2010-09-20 12:20:00,10.83,10.83,10.8,10.81,147400.0,8.2028,8.2028,8.1801,8.1876,147400.0
2010-09-20 12:30:00,10.81,10.82,10.8,10.81,193200.0,8.1876,8.1952,8.1801,8.1876,193200.0
2010-09-20 12:40:00,10.81,10.83,10.81,10.83,198000.0,8.1876,8.2028,8.1876,8.2028,198000.0
2010-09-20 12:50:00,10.83,10.83,10.82,10.83,120400.0,8.2028,8.2028,8.1952,8.2028,120400.0
2010-09-20 13:00:00,10.83,10.83,10.81,10.81,179600.0,8.2028,8.2028,8.1876,8.1876,179600.0
2010-09-20 13:10:00,10.81,10.81,10.8,10.81,179000.0,8.1876,8.1876,8.1801,8.1876,179000.0
2010-09-20 13:20:00,10.8,10.81,10.8,10.81,188000.0,8.1801,8.1876,8.1801,8.1876,188000.0
2010-09-20 13:30:00,10.81,10.83,10.81,10.81,146400.0,8.1876,8.2028,8.1876,8.1876,146400.0
2010-09-20 13:40:00,10.81,10.82,10.8,10.8,138600.0,8.1876,8.1952,8.1801,8.1801,138600.0
2010-09-20 13:50:00,10.8,10.81,10.8,10.81,108000.0,8.1801,8.1876,8.1801,8.1876,108000.0
2010-09-20 14:00:00,10.81,10.84,10.81,10.83,190200.0,8.1876,8.2104,8.1876,8.2028,190200.0
2010-09-20 14:10:00,10.84,10.84,10.83,10.84,114200.0,8.2104,8.2104,8.2028,8.2104,114200.0
2010-09-20 14:20:00,10.84,10.86,10.83,10.86,182600.0,8.2104,8.2255,8.2028,8.2255,182600.0
2010-09-20 14:30:00,10.86,10.87,10.85,10.87,173400.0,8.2255,8.2331,8.2179,8.2331,173400.0
2010-09-20 14:40:00,10.87,10.88,10.87,10.87,249000.0,8.2331,8.2407,8.2331,8.2331,249000.0
2010-09-20 14:50:00,10.88,10.89,10.86,10.89,276400.0,8.2407,8.2482,8.2255,8.2482,276400.0
2010-09-20 15:00:00,10.89,10.9,10.88,10.88,275400.0,8.2482,8.2558,8.2407,8.2407,275400.0
2010-09-20 15:10:00,10.88,10.9,10.88,10.9,337200.0,8.2407,8.2558,8.2407,8.2558,337200.0
2010-09-20 15:20:00,10.9,10.92,10.9,10.91,395200.0,8.2558,8.271,8.2558,8.2634,395200.0
2010-09-20 15:30:00,10.9,10.92,10.9,10.92,344800.0,8.2558,8.271,8.2558,8.271,344800.0
2010-09-20 15:40:00,10.92,10.94,10.92,10.94,550200.0,8.271,8.2861,8.271,8.2861,550200.0
2010-09-20 15:50:00,10.94,10.95,10.94,10.94,1146400.0,8.2861,8.2937,8.2861,8.2861,1146400.0
2010-09-21 09:30:00,10.94,10.94,10.77,10.81,350800.0,8.2861,8.2861,8.1573,8.1876,350800.0
2010-09-21 09:40:00,10.81,10.85,10.8,10.8,258400.0,8.1876,8.2179,8.1801,8.1801,258400.0
2010-09-21 09:50:00,10.81,10.84,10.8,10.83,144800.0,8.1876,8.2104,8.1801,8.2028,144800.0
2010-09-21 10:00:00,10.83,10.84,10.81,10.82,91400.0,8.2028,8.2104,8.1876,8.1952,91400.0
2010-09-21 10:10:00,10.81,10.84,10.81,10.83,147200.0,8.1876,8.2104,8.1876,8.2028,147200.0
2010-09-21 10:20:00,10.83,10.84,10.8,10.81,165600.0,8.2028,8.2104,8.1801,8.1876,165600.0
2010-09-21 10:30:00,10.81,10.82,10.8,10.8,60800.0,8.1876,8.1952,8.1801,8.1801,60800.0
2010-09-21 10:40:00,10.81,10.83,10.8,10.81,103800.0,8.1876,8.2028,8.1801,8.1876,103800.0
2010-09-21 10:50:00,10.82,10.84,10.81,10.84,124800.0,8.1952,8.2104,8.1876,8.2104,124800.0
2010-09-21 11:00:00,10.84,10.86,10.84,10.85,181600.0,8.2104,8.2255,8.2104,8.2179,181600.0
2010-09-21 11:10:00,10.85,10.86,10.81,10.82,174200.0,8.2179,8.2255,8.1876,8.1952,174200.0
2010-09-21 11:20:00,10.81,10.85,10.81,10.84,146000.0,8.1876,8.2179,8.1876,8.2104,146000.0
2010-09-21 11:30:00,10.84,10.84,10.82,10.82,107000.0,8.2104,8.2104,8.1952,8.1952,107000.0
2010-09-21 11:40:00,10.83,10.83,10.79,10.79,344800.0,8.2028,8.2028,8.1725,8.1725,344800.0
2010-09-21 11:50:00,10.79,10.81,10.79,10.81,70800.0,8.1725,8.1876,8.1725,8.1876,70800.0
2010-09-21 12:00:00,10.81,10.81,10.79,10.79,97800.0,8.1876,8.1876,8.1725,8.1725,97800.0
2010-09-21 12:10:00,10.79,10.81,10.79,10.8,220200.0,8.1725,8.1876,8.1725,8.1801,220200.0
2010-09-21 12:20:00,10.8,10.81,10.79,10.79,47000.0,8.1801,8.1876,8.1725,8.1725,47000.0
2010-09-21 12:30:00,10.79,10.81,10.79,10.8,129200.0,8.1725,8.1876,8.1725,8.1801,129200.0
2010-09-21 12:40:00,10.81,10.81,10.8,10.8,135000.0,8.1876,8.1876,8.1801,8.1801,135000.0
2010-09-21 12:50:00,10.8,10.81,10.8,10.8,103800.0,8.1801,8.1876,8.1801,8.1801,103800.0
2010-09-21 13:00:00,10.8,10.81,10.79,10.79,116400.0,8.1801,8.1876,8.1725,8.1725,116400.0
2010-09-21 13:10:00,10.79,10.81,10.79,10.8,128200.0,8.1725,8.1876,8.1725,8.1801,128200.0
2010-09-21 13:20:00,10.8,10.8,10.8,10.8,23600.0,8.1801,8.1801,8.1801,8.1801,23600.0
2010-09-21 13:30:00,10.8,10.8,10.79,10.79,45800.0,8.1801,8.1801,8.1725,8.1725,45800.0
2010-09-21 13:40:00,10.79,10.8,10.79,10.8,79000.0,8.1725,8.1801,8.1725,8.1801,79000.0
2010-09-21 13:50:00,10.8,10.8,10.79,10.8,38000.0,8.1801,8.1801,8.1725,8.1801,38000.0
2010-09-21 14:00:00,10.8,10.81,10.8,10.8,251200.0,8.1801,8.1876,8.1801,8.1801,251200.0
2010-09-21 14:10:00,10.8,10.85,10.79,10.84,383000.0,8.1801,8.2179,8.1725,8.2104,383000.0
2010-09-21 14:20:00,10.83,10.85,10.82,10.85,192800.0,8.2028,8.2179,8.1952,8.2179,192800.0
2010-09-21 14:30:00,10.85,10.9,10.84,10.9,254200.0,8.2179,8.2558,8.2104,8.2558,254200.0
2010-09-21 14:40:00,10.9,10.9,10.86,10.87,213200.0,8.2558,8.2558,8.2255,8.2331,213200.0
2010-09-21 14:50:00,10.88,10.88,10.81,10.83,834000.0,8.2407,8.2407,8.1876,8.2028,834000.0
2010-09-21 15:00:00,10.83,10.84,10.8,10.83,420400.0,8.2028,8.2104,8.1801,8.2028,420400.0
2010-09-21 15:10:00,10.83,10.85,10.81,10.85,148200.0,8.2028,8.2179,8.1876,8.2179,148200.0
2010-09-21 15:20:00,10.85,10.85,10.82,10.83,306600.0,8.2179,8.2179,8.1952,8.2028,306600.0
2010-09-21 15:30:00,10.84,10.84,10.79,10.81,489400.0,8.2104,8.2104,8.1725,8.1876,489400.0
2010-09-21 15:40:00,10.81,10.82,10.8,10.81,367000.0,8.1876,8.1952,8.1801,8.1876,367000.0
2010-09-21 15:50:00,10.81,10.81,10.8,10.8,1109200.0,8.1876,8.1876,8.1801,8.1801,1109200.0
2010-09-22 09:30:00,10.81,10.87,10.79,10.87,521400.0,8.1876,8.2331,8.1725,8.2331,521400.0
2010-09-22 09:40:00,10.87,10.88,10.84,10.85,347600.0,8.2331,8.2407,8.2104,8.2179,347600.0
2010-09-22 09:50:00,10.85,10.86,10.84,10.85,221000.0,8.2179,8.2255,8.2104,8.2179,221000.0
2010-09-22 10:00:00,10.85,10.85,10.8,10.8,176600.0,8.2179,8.2179,8.1801,8.1801,176600.0
2010-09-22 10:10:00,10.81,10.84,10.8,10.83,381400.0,8.1876,8.2104,8.1801,8.2028,381400.0
2010-09-22 10:20:00,10.83,10.84,10.83,10.84,97200.0,8.2028,8.2104,8.2028,8.2104,97200.0
2010-09-22 10:30:00,10.84,10.85,10.81,10.83,166000.0,8.2104,8.2179,8.1876,8.2028,166000.0
2010-09-22 10:40:00,10.83,10.83,10.81,10.82,164400.0,8.2028,8.2028,8.1876,8.1952,164400.0
2010-09-22 10:50:00,10.81,10.82,10.8,10.8,104000.0,8.1876,8.1952,8.1801,8.1801,104000.0
2010-09-22 11:00:00,10.8,10.81,10.8,10.81,369000.0,8.1801,8.1876,8.1801,8.1876,369000.0
2010-09-22 11:10:00,10.81,10.82,10.8,10.81,172000.0,8.1876,8.1952,8.1801,8.1876,172000.0
2010-09-22 11:20:00,10.82,10.83,10.8,10.83,123200.0,8.1952,8.2028,8.1801,8.2028,123200.0
2010-09-22 11:30:00,10.83,10.83,10.8,10.83,256800.0,8.2028,8.2028,8.1801,8.2028,256800.0
2010-09-22 11:40:00,10.83,10.83,10.8,10.81,66200.0,8.2028,8.2028,8.1801,8.1876,66200.0
2010-09-22 11:50:00,10.81,10.81,10.8,10.81,56000.0,8.1876,8.1876,8.1801,8.1876,56000.0
2010-09-22 12:00:00,10.81,10.81,10.8,10.8,46000.0,8.1876,8.1876,8.1801,8.1801,46000.0
2010-09-22 12:10:00,10.8,10.81,10.8,10.8,61800.0,8.1801,8.1876,8.1801,8.1801,61800.0
2010-09-22 12:20:00,10.8,10.8,10.79,10.79,90600.0,8.1801,8.1801,8.1725,8.1725,90600.0
2010-09-22 12:30:00,10.79,10.79,10.77,10.78,77200.0,8.1725,8.1725,8.1573,8.1649,77200.0
2010-09-22 12:40:00,10.78,10.8,10.78,10.79,73400.0,8.1649,8.1801,8.1649,8.1725,73400.0
2010-09-22 12:50:00,10.78,10.78,10.75,10.78,186200.0,8.1649,8.1649,8.1422,8.1649,186200.0
2010-09-22 13:00:00,10.78,10.78,10.77,10.78,121400.0,8.1649,8.1649,8.1573,8.1649,121400.0
2010-09-22 13:10:00,10.78,10.78,10.74,10.74,473400.0,8.1649,8.1649,8.1346,8.1346,473400.0
2010-09-22 13:20:00,10.74,10.76,10.74,10.76,140000.0,8.1346,8.1498,8.1346,8.1498,140000.0
2010-09-22 13:30:00,10.76,10.76,10.74,10.76,111200.0,8.1498,8.1498,8.1346,8.1498,111200.0
2010-09-22 13:40:00,10.76,10.76,10.75,10.76,167400.0,8.1498,8.1498,8.1422,8.1498,167400.0
2010-09-22 13:50:00,10.76,10.76,10.75,10.75,85200.0,8.1498,8.1498,8.1422,8.1422,85200.0
2010-09-22 14:00:00,10.75,10.76,10.74,10.74,117000.0,8.1422,8.1498,8.1346,8.1346,117000.0
2010-09-22 14:10:00,10.74,10.74,10.72,10.73,174400.0,8.1346,8.1346,8.1195,8.1271,174400.0
2010-09-22 14:20:00,10.72,10.74,10.72,10.74,247400.0,8.1195,8.1346,8.1195,8.1346,247400.0
2010-09-22 14:30:00,10.74,10.78,10.74,10.77,552800.0,8.1346,8.1649,8.1346,8.1573,552800.0
2010-09-22 14:40:00,10.78,10.79,10.77,10.78,109000.0,8.1649,8.1725,8.1573,8.1649,109000.0
2010-09-22 14:50:00,10.78,10.8,10.78,10.8,217000.0,8.1649,8.1801,8.1649,8.1801,217000.0
2010-09-22 15:00:00,10.8,10.8,10.79,10.8,340400.0,8.1801,8.1801,8.1725,8.1801,340400.0
2010-09-22 15:10:00,10.8,10.81,10.79,10.81,274000.0,8.1801,8.1876,8.1725,8.1876,274000.0
2010-09-22 15:20:00,10.81,10.82,10.8,10.8,501400.0,8.1876,8.1952,8.1801,8.1801,501400.0
2010-09-22 15:30:00,10.8,10.8,10.79,10.8,349800.0,8.1801,8.1801,8.1725,8.1801,349800.0
2010-09-22 15:40:00,10.79,10.8,10.78,10.8,915000.0,8.1725,8.1801,8.1649,8.1801,915000.0
2010-09-22 15:50:00,10.8,10.81,10.79,10.8,1068600.0,8.1801,8.1876,8.1725,8.1801,1068600.0
2010-09-23 09:30:00,10.72,10.81,10.71,10.81,434800.0,8.1195,8.1876,8.1119,8.1876,434800.0
2010-09-23 09:40:00,10.81,10.85,10.81,10.85,704800.0,8.1876,8.2179,8.1876,8.2179,704800.0
2010-09-23 09:50:00,10.85,10.85,10.81,10.83,326200.0,8.2179,8.2179,8.1876,8.2028,326200.0
2010-09-23 10:00:00,10.83,10.85,10.82,10.83,211600.0,8.2028,8.2179,8.1952,8.2028,211600.0
2010-09-23 10:10:00,10.83,10.85,10.82,10.83,159000.0,8.2028,8.2179,8.1952,8.2028,159000.0
2010-09-23 10:20:00,10.83,10.85,10.83,10.85,136200.0,8.2028,8.2179,8.2028,8.2179,136200.0
2010-09-23 10:30:00,10.85,10.89,10.85,10.87,414000.0,8.2179,8.2482,8.2179,8.2331,414000.0
2010-09-23 10:40:00,10.87,10.88,10.86,10.86,64400.0,8.2331,8.2407,8.2255,8.2255,64400.0
2010-09-23 10:50:00,10.86,10.88,10.85,10.87,172800.0,8.2255,8.2407,8.2179,8.2331,172800.0
2010-09-23 11:00:00,10.87,10.89,10.86,10.88,110800.0,8.2331,8.2482,8.2255,8.2407,110800.0
2010-09-23 11:10:00,10.88,10.89,10.88,10.88,162000.0,8.2407,8.2482,8.2407,8.2407,162000.0
2010-09-23 11:20:00,10.89,10.9,10.88,10.9,202800.0,8.2482,8.2558,8.2407,8.2558,202800.0
2010-09-23 11:30:00,10.9,10.92,10.9,10.91,181600.0,8.2558,8.271,8.2558,8.2634,181600.0
2010-09-23 11:40:00,10.92,10.92,10.9,10.92,71200.0,8.271,8.271,8.2558,8.271,71200.0
2010-09-23 11:50:00,10.92,10.92,10.91,10.92,128400.0,8.271,8.271,8.2634,8.271,128400.0
2010-09-23 12:00:00,10.92,10.92,10.9,10.9,65400.0,8.271,8.271,8.2558,8.2558,65400.0
2010-09-23 12:10:00,10.91,10.92,10.89,10.9,97600.0,8.2634,8.271,8.2482,8.2558,97600.0
2010-09-23 12:20:00,10.9,10.92,10.88,10.92,179400.0,8.2558,8.271,8.2407,8.271,179400.0
2010-09-23 12:30:00,10.92,10.94,10.92,10.93,237000.0,8.271,8.2861,8.271,8.2785,237000.0
2010-09-23 12:40:00,10.93,10.94,10.93,10.94,69800.0,8.2785,8.2861,8.2785,8.2861,69800.0
2010-09-23 12:50:00,10.94,10.96,10.94,10.95,222000.0,8.2861,8.3013,8.2861,8.2937,222000.0
2010-09-23 13:00:00,10.95,10.96,10.95,10.95,152000.0,8.2937,8.3013,8.2937,8.2937,152000.0
2010-09-23 13:10:00,10.95,10.95,10.93,10.95,145000.0,8.2937,8.2937,8.2785,8.2937,145000.0
2010-09-23 13:20:00,10.95,10.97,10.94,10.97,370400.0,8.2937,8.3088,8.2861,8.3088,370400.0
2010-09-23 13:30:00,10.96,10.99,10.96,10.98,279000.0,8.3013,8.324,8.3013,8.3164,279000.0
2010-09-23 13:40:00,10.98,10.99,10.97,10.97,297600.0,8.3164,8.324,8.3088,8.3088,297600.0
2010-09-23 13:50:00,10.97,10.99,10.97,10.99,102800.0,8.3088,8.324,8.3088,8.324,102800.0
2010-09-23 14:00:00,10.98,10.99,10.98,10.99,140400.0,8.3164,8.324,8.3164,8.324,140400.0
2010-09-23 14:10:00,10.99,11.0,10.99,10.99,291200.0,8.324,8.3316,8.324,8.324,291200.0
2010-09-23 14:20:00,10.99,10.99,10.96,10.96,200600.0,8.324,8.324,8.3013,8.3013,200600.0
2010-09-23 14:30:00,10.96,10.97,10.95,10.97,446000.0,8.3013,8.3088,8.2937,8.3088,446000.0
2010-09-23 14:40:00,10.97,10.97,10.91,10.92,286600.0,8.3088,8.3088,8.2634,8.271,286600.0
2010-09-23 14:50:00,10.92,10.94,10.92,10.93,381600.0,8.271,8.2861,8.271,8.2785,381600.0
2010-09-23 15:00:00,10.92,10.94,10.9,10.91,279000.0,8.271,8.2861,8.2558,8.2634,279000.0
2010-09-23 15:10:00,10.91,10.93,10.9,10.93,405000.0,8.2634,8.2785,8.2558,8.2785,405000.0
2010-09-23 15:20:00,10.93,10.96,10.93,10.94,543600.0,8.2785,8.3013,8.2785,8.2861,543600.0
2010-09-23 15:30:00,10.94,10.95,10.93,10.95,1116600.0,8.2861,8.2937,8.2785,8.2937,1116600.0
2010-09-23 15:40:00,10.95,10.95,10.92,10.93,932800.0,8.2937,8.2937,8.271,8.2785,932800.0
2010-09-23 15:50:00,10.92,10.93,10.92,10.93,688800.0,8.271,8.2785,8.271,8.2785,688800.0
2010-09-24 09:30:00,11.01,11.05,10.97,11.02,446000.0,8.3391,8.3694,8.3088,8.3467,446000.0
2010-09-24 09:40:00,11.02,11.04,11.01,11.03,192800.0,8.3467,8.3618,8.3391,8.3543,192800.0
2010-09-24 09:50:00,11.03,11.05,11.03,11.05,201600.0,8.3543,8.3694,8.3543,8.3694,201600.0
2010-09-24 10:00:00,11.05,11.08,11.04,11.08,265400.0,8.3694,8.3921,8.3618,8.3921,265400.0
2010-09-24 10:10:00,11.08,11.08,11.06,11.07,169200.0,8.3921,8.3921,8.377,8.3846,169200.0
2010-09-24 10:20:00,11.07,11.13,11.07,11.13,454000.0,8.3846,8.43,8.3846,8.43,454000.0
2010-09-24 10:30:00,11.13,11.14,11.12,11.13,332600.0,8.43,8.4376,8.4224,8.43,332600.0
2010-09-24 10:40:00,11.13,11.15,11.12,11.13,465200.0,8.43,8.4452,8.4224,8.43,465200.0
2010-09-24 10:50:00,11.13,11.13,11.09,11.1,151600.0,8.43,8.43,8.3997,8.4073,151600.0
2010-09-24 11:00:00,11.1,11.13,11.1,11.13,150800.0,8.4073,8.43,8.4073,8.43,150800.0
2010-09-24 11:10:00,11.13,11.13,11.11,11.12,125800.0,8.43,8.43,8.4149,8.4224,125800.0
2010-09-24 11:20:00,11.12,11.13,11.11,11.11,88200.0,8.4224,8.43,8.4149,8.4149,88200.0
2010-09-24 11:30:00,11.11,11.11,11.1,11.11,53000.0,8.4149,8.4149,8.4073,8.4149,53000.0
2010-09-24 11:40:00,11.11,11.11,11.1,11.1,88600.0,8.4149,8.4149,8.4073,8.4073,88600.0
2010-09-24 11:50:00,11.1,11.11,11.1,11.1,138800.0,8.4073,8.4149,8.4073,8.4073,138800.0
2010-09-24 12:00:00,11.1,11.1,11.08,11.08,127800.0,8.4073,8.4073,8.3921,8.3921,127800.0
2010-09-24 12:10:00,11.08,11.08,11.06,11.06,65600.0,8.3921,8.3921,8.377,8.377,65600.0
2010-09-24 12:20:00,11.06,11.06,11.04,11.05,234800.0,8.377,8.377,8.3618,8.3694,234800.0
2010-09-24 12:30:00,11.04,11.06,11.04,11.05,119000.0,8.3618,8.377,8.3618,8.3694,119000.0
2010-09-24 12:40:00,11.05,11.08,11.05,11.08,157800.0,8.3694,8.3921,8.3694,8.3921,157800.0
2010-09-24 12:50:00,11.08,11.08,11.06,11.08,83400.0,8.3921,8.3921,8.377,8.3921,83400.0
2010-09-24 13:00:00,11.08,11.08,11.06,11.06,142400.0,8.3921,8.3921,8.377,8.377,142400.0
2010-09-24 13:10:00,11.07,11.08,11.06,11.07,99000.0,8.3846,8.3921,8.377,8.3846,99000.0
2010-09-24 13:20:00,11.07,11.08,11.07,11.07,53800.0,8.3846,8.3921,8.3846,8.3846,53800.0
2010-09-24 13:30:00,11.07,11.09,11.06,11.06,249600.0,8.3846,8.3997,8.377,8.377,249600.0
2010-09-24 13:40:00,11.07,11.07,11.06,11.06,80600.0,8.3846,8.3846,8.377,8.377,80600.0
2010-09-24 13:50:00,11.06,11.06,11.04,11.04,64200.0,8.377,8.377,8.3618,8.3618,64200.0
2010-09-24 14:00:00,11.04,11.05,11.04,11.04,104600.0,8.3618,8.3694,8.3618,8.3618,104600.0
2010-09-24 14:10:00,11.04,11.04,11.03,11.04,283200.0,8.3618,8.3618,8.3543,8.3618,283200.0
2010-09-24 14:20:00,11.03,11.04,11.01,11.03,237800.0,8.3543,8.3618,8.3391,8.3543,237800.0
2010-09-24 14:30:00,11.03,11.06,11.03,11.06,109600.0,8.3543,8.377,8.3543,8.377,109600.0
2010-09-24 14:40:00,11.05,11.06,11.04,11.06,86000.0,8.3694,8.377,8.3618,8.377,86000.0
2010-09-24 14:50:00,11.06,11.06,11.04,11.05,149200.0,8.377,8.377,8.3618,8.3694,149200.0
2010-09-24 15:00:00,11.05,11.05,11.05,11.05,179000.0,8.3694,8.3694,8.3694,8.3694,179000.0
2010-09-24 15:10:00,11.05,11.06,11.05,11.06,204600.0,8.3694,8.377,8.3694,8.377,204600.0
2010-09-24 15:20:00,11.06,11.06,11.04,11.05,229400.0,8.377,8.377,8.3618,8.3694,229400.0
2010-09-24 15:30:00,11.05,11.06,11.05,11.06,216200.0,8.3694,8.377,8.3694,8.377,216200.0
2010-09-24 15:40:00,11.06,11.06,11.04,11.04,541200.0,8.377,8.377,8.3618,8.3618,541200.0
2010-09-24 15:50:00,11.04,11.05,11.03,11.04,700000.0,8.3618,8.3694,8.3543,8.3618,700000.0
2010-09-27 09:30:00,11.01,11.04,10.98,11.01,335000.0,8.3391,8.3618,8.3164,8.3391,335000.0
2010-09-27 09:40:00,11.01,11.03,10.97,10.97,139000.0,8.3391,8.3543,8.3088,8.3088,139000.0
2010-09-27 09:50:00,10.98,10.99,10.97,10.98,132400.0,8.3164,8.324,8.3088,8.3164,132400.0
2010-09-27 10:00:00,10.98,11.0,10.97,11.0,142600.0,8.3164,8.3316,8.3088,8.3316,142600.0
2010-09-27 10:10:00,10.99,10.99,10.97,10.97,356400.0,8.324,8.324,8.3088,8.3088,356400.0
2010-09-27 10:20:00,10.98,11.01,10.97,11.0,181800.0,8.3164,8.3391,8.3088,8.3316,181800.0
2010-09-27 10:30:00,11.0,11.0,10.97,10.98,228000.0,8.3316,8.3316,8.3088,8.3164,228000.0
2010-09-27 10:40:00,10.99,11.0,10.97,10.97,460200.0,8.324,8.3316,8.3088,8.3088,460200.0
2010-09-27 10:50:00,10.97,10.98,10.97,10.97,49600.0,8.3088,8.3164,8.3088,8.3088,49600.0
2010-09-27 11:00:00,10.97,10.97,10.95,10.95,387400.0,8.3088,8.3088,8.2937,8.2937,387400.0
2010-09-27 11:10:00,10.95,10.96,10.95,10.95,289400.0,8.2937,8.3013,8.2937,8.2937,289400.0
2010-09-27 11:20:00,10.95,10.97,10.95,10.96,176000.0,8.2937,8.3088,8.2937,8.3013,176000.0
2010-09-27 11:30:00,10.97,10.97,10.95,10.97,153200.0,8.3088,8.3088,8.2937,8.3088,153200.0
2010-09-27 11:40:00,10.97,10.97,10.97,10.97,60000.0,8.3088,8.3088,8.3088,8.3088,60000.0
2010-09-27 11:50:00,10.97,10.97,10.97,10.97,36000.0,8.3088,8.3088,8.3088,8.3088,36000.0
2010-09-27 12:00:00,10.97,10.97,10.97,10.97,58200.0,8.3088,8.3088,8.3088,8.3088,58200.0
2010-09-27 12:10:00,10.97,10.98,10.96,10.98,454400.0,8.3088,8.3164,8.3013,8.3164,454400.0
2010-09-27 12:20:00,10.98,10.99,10.97,10.98,267800.0,8.3164,8.324,8.3088,8.3164,267800.0
2010-09-27 12:30:00,10.97,10.99,10.97,10.98,190600.0,8.3088,8.324,8.3088,8.3164,190600.0
2010-09-27 12:40:00,10.99,10.99,10.97,10.97,111800.0,8.324,8.324,8.3088,8.3088,111800.0
2010-09-27 12:50:00,10.97,10.97,10.97,10.97,51400.0,8.3088,8.3088,8.3088,8.3088,51400.0
2010-09-27 13:00:00,10.97,10.98,10.97,10.98,155000.0,8.3088,8.3164,8.3088,8.3164,155000.0
2010-09-27 13:10:00,10.97,10.98,10.97,10.98,76800.0,8.3088,8.3164,8.3088,8.3164,76800.0
2010-09-27 13:20:00,10.97,10.98,10.97,10.97,383800.0,8.3088,8.3164,8.3088,8.3088,383800.0
2010-09-27 13:30:00,10.98,10.98,10.97,10.97,147000.0,8.3164,8.3164,8.3088,8.3088,147000.0
2010-09-27 13:40:00,10.98,10.99,10.97,10.98,513600.0,8.3164,8.324,8.3088,8.3164,513600.0
2010-09-27 13:50:00,10.97,10.99,10.97,10.99,130600.0,8.3088,8.324,8.3088,8.324,130600.0
2010-09-27 14:00:00,10.99,11.0,10.99,10.99,192400.0,8.324,8.3316,8.324,8.324,192400.0
2010-09-27 14:10:00,10.99,11.01,10.99,11.0,136200.0,8.324,8.3391,8.324,8.3316,136200.0
2010-09-27 14:20:00,11.0,11.0,10.99,11.0,30000.0,8.3316,8.3316,8.324,8.3316,30000.0
2010-09-27 14:30:00,11.0,11.01,10.99,11.01,153000.0,8.3316,8.3391,8.324,8.3391,153000.0
2010-09-27 14:40:00,11.01,11.01,11.0,11.01,152800.0,8.3391,8.3391,8.3316,8.3391,152800.0
2010-09-27 14:50:00,11.01,11.01,10.99,11.0,139000.0,8.3391,8.3391,8.324,8.3316,139000.0
2010-09-27 15:00:00,11.0,11.0,10.99,11.0,133400.0,8.3316,8.3316,8.324,8.3316,133400.0
2010-09-27 15:10:00,10.99,11.01,10.99,11.0,452400.0,8.324,8.3391,8.324,8.3316,452400.0
2010-09-27 15:20:00,11.0,11.02,10.99,11.0,1135800.0,8.3316,8.3467,8.324,8.3316,1135800.0
2010-09-27 15:30:00,11.0,11.0,10.99,10.99,572200.0,8.3316,8.3316,8.324,8.324,572200.0
2010-09-27 15:40:00,10.99,10.99,10.97,10.98,363000.0,8.324,8.324,8.3088,8.3164,363000.0
2010-09-27 15:50:00,10.99,10.99,10.96,10.97,591800.0,8.324,8.324,8.3013,8.3088,591800.0
2010-09-28 09:30:00,10.99,11.0,10.9,10.93,402200.0,8.324,8.3316,8.2558,8.2785,402200.0
2010-09-28 09:40:00,10.93,10.93,10.9,10.91,260600.0,8.2785,8.2785,8.2558,8.2634,260600.0
2010-09-28 09:50:00,10.91,10.91,10.84,10.87,1857800.0,8.2634,8.2634,8.2104,8.2331,1857800.0
2010-09-28 10:00:00,10.87,10.88,10.81,10.85,404600.0,8.2331,8.2407,8.1876,8.2179,404600.0
2010-09-28 10:10:00,10.86,10.88,10.86,10.87,411400.0,8.2255,8.2407,8.2255,8.2331,411400.0
2010-09-28 10:20:00,10.87,10.88,10.86,10.86,233800.0,8.2331,8.2407,8.2255,8.2255,233800.0
2010-09-28 10:30:00,10.86,10.87,10.85,10.85,184400.0,8.2255,8.2331,8.2179,8.2179,184400.0
2010-09-28 10:40:00,10.85,10.87,10.84,10.85,194400.0,8.2179,8.2331,8.2104,8.2179,194400.0
2010-09-28 10:50:00,10.85,10.86,10.84,10.85,193000.0,8.2179,8.2255,8.2104,8.2179,193000.0
2010-09-28 11:00:00,10.85,10.86,10.81,10.81,284600.0,8.2179,8.2255,8.1876,8.1876,284600.0
2010-09-28 11:10:00,10.81,10.85,10.81,10.84,130600.0,8.1876,8.2179,8.1876,8.2104,130600.0
2010-09-28 11:20:00,10.84,10.84,10.8,10.82,331600.0,8.2104,8.2104,8.1801,8.1952,331600.0
2010-09-28 11:30:00,10.83,10.85,10.83,10.85,87000.0,8.2028,8.2179,8.2028,8.2179,87000.0
2010-09-28 11:40:00,10.85,10.87,10.85,10.86,77200.0,8.2179,8.2331,8.2179,8.2255,77200.0
2010-09-28 11:50:00,10.85,10.86,10.84,10.84,63000.0,8.2179,8.2255,8.2104,8.2104,63000.0
2010-09-28 12:00:00,10.85,10.85,10.83,10.83,128400.0,8.2179,8.2179,8.2028,8.2028,128400.0
2010-09-28 12:10:00,10.83,10.85,10.83,10.84,139400.0,8.2028,8.2179,8.2028,8.2104,139400.0
2010-09-28 12:20:00,10.85,10.85,10.8,10.81,403000.0,8.2179,8.2179,8.1801,8.1876,403000.0
2010-09-28 12:30:00,10.81,10.83,10.81,10.83,95200.0,8.1876,8.2028,8.1876,8.2028,95200.0
2010-09-28 12:40:00,10.82,10.84,10.82,10.84,99400.0,8.1952,8.2104,8.1952,8.2104,99400.0
2010-09-28 12:50:00,10.83,10.86,10.83,10.86,151200.0,8.2028,8.2255,8.2028,8.2255,151200.0
2010-09-28 13:00:00,10.85,10.86,10.84,10.86,314400.0,8.2179,8.2255,8.2104,8.2255,314400.0
2010-09-28 13:10:00,10.85,10.86,10.85,10.85,159600.0,8.2179,8.2255,8.2179,8.2179,159600.0
2010-09-28 13:20:00,10.86,10.88,10.85,10.87,262200.0,8.2255,8.2407,8.2179,8.2331,262200.0
2010-09-28 13:30:00,10.88,10.9,10.87,10.88,378600.0,8.2407,8.2558,8.2331,8.2407,378600.0
2010-09-28 13:40:00,10.88,10.9,10.88,10.88,165000.0,8.2407,8.2558,8.2407,8.2407,165000.0
2010-09-28 13:50:00,10.88,10.92,10.88,10.92,420600.0,8.2407,8.271,8.2407,8.271,420600.0
2010-09-28 14:00:00,10.92,10.93,10.9,10.93,204400.0,8.271,8.2785,8.2558,8.2785,204400.0
2010-09-28 14:10:00,10.93,10.94,10.93,10.93,154400.0,8.2785,8.2861,8.2785,8.2785,154400.0
2010-09-28 14:20:00,10.93,10.94,10.92,10.92,171600.0,8.2785,8.2861,8.271,8.271,171600.0
2010-09-28 14:30:00,10.92,10.94,10.92,10.93,282400.0,8.271,8.2861,8.271,8.2785,282400.0
2010-09-28 14:40:00,10.94,10.94,10.93,10.94,329800.0,8.2861,8.2861,8.2785,8.2861,329800.0
2010-09-28 14:50:00,10.94,10.95,10.91,10.92,308600.0,8.2861,8.2937,8.2634,8.271,308600.0
2010-09-28 15:00:00,10.92,10.92,10.9,10.92,241600.0,8.271,8.271,8.2558,8.271,241600.0
2010-09-28 15:10:00,10.92,10.95,10.91,10.94,148000.0,8.271,8.2937,8.2634,8.2861,148000.0
2010-09-28 15:20:00,10.94,10.94,10.93,10.93,195000.0,8.2861,8.2861,8.2785,8.2785,195000.0
2010-09-28 15:30:00,10.93,10.95,10.93,10.93,614800.0,8.2785,8.2937,8.2785,8.2785,614800.0
2010-09-28 15:40:00,10.93,10.96,10.93,10.96,383600.0,8.2785,8.3013,8.2785,8.3013,383600.0
2010-09-28 15:50:00,10.95,10.97,10.94,10.94,1026400.0,8.2937,8.3088,8.2861,8.2861,1026400.0
2010-09-29 09:30:00,10.92,10.92,10.77,10.82,565800.0,8.271,8.271,8.1573,8.1952,565800.0
2010-09-29 09:40:00,10.83,10.84,10.8,10.81,182200.0,8.2028,8.2104,8.1801,8.1876,182200.0
2010-09-29 09:50:00,10.82,10.88,10.81,10.88,343000.0,8.1952,8.2407,8.1876,8.2407,343000.0
2010-09-29 10:00:00,10.88,10.9,10.88,10.9,223000.0,8.2407,8.2558,8.2407,8.2558,223000.0
2010-09-29 10:10:00,10.9,10.9,10.86,10.87,219800.0,8.2558,8.2558,8.2255,8.2331,219800.0
2010-09-29 10:20:00,10.87,10.87,10.83,10.85,283800.0,8.2331,8.2331,8.2028,8.2179,283800.0
2010-09-29 10:30:00,10.85,10.87,10.85,10.86,158000.0,8.2179,8.2331,8.2179,8.2255,158000.0
2010-09-29 10:40:00,10.85,10.86,10.84,10.85,149600.0,8.2179,8.2255,8.2104,8.2179,149600.0
2010-09-29 10:50:00,10.85,10.86,10.84,10.86,177600.0,8.2179,8.2255,8.2104,8.2255,177600.0
2010-09-29 11:00:00,10.87,10.89,10.86,10.88,125600.0,8.2331,8.2482,8.2255,8.2407,125600.0
2010-09-29 11:10:00,10.88,10.88,10.86,10.88,85000.0,8.2407,8.2407,8.2255,8.2407,85000.0
2010-09-29 11:20:00,10.88,10.88,10.86,10.87,99000.0,8.2407,8.2407,8.2255,8.2331,99000.0
2010-09-29 11:30:00,10.87,10.87,10.85,10.86,234200.0,8.2331,8.2331,8.2179,8.2255,234200.0
2010-09-29 11:40:00,10.86,10.87,10.85,10.85,202800.0,8.2255,8.2331,8.2179,8.2179,202800.0
2010-09-29 11:50:00,10.85,10.9,10.85,10.9,232200.0,8.2179,8.2558,8.2179,8.2558,232200.0
2010-09-29 12:00:00,10.9,10.9,10.88,10.88,223400.0,8.2558,8.2558,8.2407,8.2407,223400.0
2010-09-29 12:10:00,10.88,10.9,10.88,10.89,240600.0,8.2407,8.2558,8.2407,8.2482,240600.0
2010-09-29 12:20:00,10.89,10.92,10.89,10.92,111400.0,8.2482,8.271,8.2482,8.271,111400.0
2010-09-29 12:30:00,10.92,10.92,10.9,10.9,228200.0,8.271,8.271,8.2558,8.2558,228200.0
2010-09-29 12:40:00,10.9,10.91,10.88,10.88,256800.0,8.2558,8.2634,8.2407,8.2407,256800.0
2010-09-29 12:50:00,10.88,10.9,10.88,10.88,71000.0,8.2407,8.2558,8.2407,8.2407,71000.0
2010-09-29 13:00:00,10.88,10.89,10.87,10.87,197200.0,8.2407,8.2482,8.2331,8.2331,197200.0
2010-09-29 13:10:00,10.88,10.88,10.87,10.88,34000.0,8.2407,8.2407,8.2331,8.2407,34000.0
2010-09-29 13:20:00,10.88,10.89,10.88,10.88,128800.0,8.2407,8.2482,8.2407,8.2407,128800.0
2010-09-29 13:30:00,10.88,10.88,10.86,10.87,128800.0,8.2407,8.2407,8.2255,8.2331,128800.0
2010-09-29 13:40:00,10.87,10.87,10.86,10.87,97200.0,8.2331,8.2331,8.2255,8.2331,97200.0
2010-09-29 13:50:00,10.87,10.88,10.87,10.87,103800.0,8.2331,8.2407,8.2331,8.2331,103800.0
2010-09-29 14:00:00,10.88,10.88,10.86,10.87,189600.0,8.2407,8.2407,8.2255,8.2331,189600.0
2010-09-29 14:10:00,10.87,10.88,10.87,10.87,275400.0,8.2331,8.2407,8.2331,8.2331,275400.0
2010-09-29 14:20:00,10.87,10.88,10.86,10.86,270200.0,8.2331,8.2407,8.2255,8.2255,270200.0
2010-09-29 14:30:00,10.86,10.88,10.86,10.88,358000.0,8.2255,8.2407,8.2255,8.2407,358000.0
2010-09-29 14:40:00,10.88,10.89,10.88,10.88,90000.0,8.2407,8.2482,8.2407,8.2407,90000.0
2010-09-29 14:50:00,10.88,10.89,10.88,10.88,128200.0,8.2407,8.2482,8.2407,8.2407,128200.0
2010-09-29 15:00:00,10.88,10.88,10.86,10.87,253800.0,8.2407,8.2407,8.2255,8.2331,253800.0
2010-09-29 15:10:00,10.87,10.87,10.81,10.81,382800.0,8.2331,8.2331,8.1876,8.1876,382800.0
2010-09-29 15:20:00,10.81,10.84,10.81,10.83,279400.0,8.1876,8.2104,8.1876,8.2028,279400.0
2010-09-29 15:30:00,10.84,10.85,10.81,10.84,473200.0,8.2104,8.2179,8.1876,8.2104,473200.0
2010-09-29 15:40:00,10.84,10.85,10.82,10.84,860200.0,8.2104,8.2179,8.1952,8.2104,860200.0
2010-09-29 15:50:00,10.84,10.84,10.8,10.81,1945800.0,8.2104,8.2104,8.1801,8.1876,1945800.0
2010-09-30 09:30:00,10.9,10.95,10.89,10.9,347000.0,8.2558,8.2937,8.2482,8.2558,347000.0
2010-09-30 09:40:00,10.9,10.97,10.9,10.93,588200.0,8.2558,8.3088,8.2558,8.2785,588200.0
2010-09-30 09:50:00,10.93,10.93,10.9,10.92,258400.0,8.2785,8.2785,8.2558,8.271,258400.0
2010-09-30 10:00:00,10.92,10.94,10.9,10.93,224600.0,8.271,8.2861,8.2558,8.2785,224600.0
2010-09-30 10:10:00,10.94,10.94,10.91,10.93,376200.0,8.2861,8.2861,8.2634,8.2785,376200.0
2010-09-30 10:20:00,10.92,10.92,10.87,10.88,218400.0,8.271,8.271,8.2331,8.2407,218400.0
2010-09-30 10:30:00,10.88,10.92,10.88,10.9,178800.0,8.2407,8.271,8.2407,8.2558,178800.0
2010-09-30 10:40:00,10.9,10.9,10.86,10.87,152800.0,8.2558,8.2558,8.2255,8.2331,152800.0
2010-09-30 10:50:00,10.87,10.87,10.81,10.84,368400.0,8.2331,8.2331,8.1876,8.2104,368400.0
2010-09-30 11:00:00,10.84,10.84,10.8,10.8,441000.0,8.2104,8.2104,8.1801,8.1801,441000.0
2010-09-30 11:10:00,10.8,10.83,10.8,10.81,186800.0,8.1801,8.2028,8.1801,8.1876,186800.0
2010-09-30 11:20:00,10.82,10.82,10.77,10.79,301600.0,8.1952,8.1952,8.1573,8.1725,301600.0
2010-09-30 11:30:00,10.79,10.81,10.78,10.8,174200.0,8.1725,8.1876,8.1649,8.1801,174200.0
2010-09-30 11:40:00,10.8,10.82,10.8,10.82,85000.0,8.1801,8.1952,8.1801,8.1952,85000.0
2010-09-30 11:50:00,10.81,10.83,10.8,10.8,138800.0,8.1876,8.2028,8.1801,8.1801,138800.0
2010-09-30 12:00:00,10.8,10.8,10.76,10.78,396800.0,8.1801,8.1801,8.1498,8.1649,396800.0
2010-09-30 12:10:00,10.78,10.78,10.77,10.78,174400.0,8.1649,8.1649,8.1573,8.1649,174400.0
2010-09-30 12:20:00,10.78,10.78,10.77,10.77,53200.0,8.1649,8.1649,8.1573,8.1573,53200.0
2010-09-30 12:30:00,10.77,10.78,10.76,10.77,189800.0,8.1573,8.1649,8.1498,8.1573,189800.0
2010-09-30 12:40:00,10.77,10.81,10.76,10.8,528600.0,8.1573,8.1876,8.1498,8.1801,528600.0
2010-09-30 12:50:00,10.8,10.81,10.8,10.81,193400.0,8.1801,8.1876,8.1801,8.1876,193400.0
2010-09-30 13:00:00,10.81,10.83,10.81,10.83,157400.0,8.1876,8.2028,8.1876,8.2028,157400.0
2010-09-30 13:10:00,10.83,10.84,10.81,10.84,350400.0,8.2028,8.2104,8.1876,8.2104,350400.0
2010-09-30 13:20:00,10.84,10.85,10.83,10.85,161400.0,8.2104,8.2179,8.2028,8.2179,161400.0
2010-09-30 13:30:00,10.85,10.86,10.85,10.85,161000.0,8.2179,8.2255,8.2179,8.2179,161000.0
2010-09-30 13:40:00,10.85,10.85,10.83,10.83,119600.0,8.2179,8.2179,8.2028,8.2028,119600.0
2010-09-30 13:50:00,10.83,10.84,10.83,10.84,59200.0,8.2028,8.2104,8.2028,8.2104,59200.0
2010-09-30 14:00:00,10.83,10.84,10.82,10.84,276800.0,8.2028,8.2104,8.1952,8.2104,276800.0
2010-09-30 14:10:00,10.84,10.85,10.82,10.84,382200.0,8.2104,8.2179,8.1952,8.2104,382200.0
2010-09-30 14:20:00,10.84,10.86,10.83,10.86,97000.0,8.2104,8.2255,8.2028,8.2255,97000.0
2010-09-30 14:30:00,10.86,10.87,10.86,10.86,130600.0,8.2255,8.2331,8.2255,8.2255,130600.0
2010-09-30 14:40:00,10.86,10.87,10.86,10.87,120400.0,8.2255,8.2331,8.2255,8.2331,120400.0
2010-09-30 14:50:00,10.86,10.87,10.86,10.86,191600.0,8.2255,8.2331,8.2255,8.2255,191600.0
2010-09-30 15:00:00,10.86,10.87,10.85,10.86,160200.0,8.2255,8.2331,8.2179,8.2255,160200.0
2010-09-30 15:10:00,10.86,10.87,10.84,10.85,321200.0,8.2255,8.2331,8.2104,8.2179,321200.0
2010-09-30 15:20:00,10.85,10.87,10.85,10.87,125400.0,8.2179,8.2331,8.2179,8.2331,125400.0
2010-09-30 15:30:00,10.87,10.87,10.85,10.86,277600.0,8.2331,8.2331,8.2179,8.2255,277600.0
2010-09-30 15:40:00,10.86,10.86,10.84,10.85,463400.0,8.2255,8.2255,8.2104,8.2179,463400.0
2010-09-30 15:50:00,10.85,10.86,10.83,10.83,991800.0,8.2179,8.2255,8.2028,8.2028,991800.0
2010-10-01 09:30:00,10.93,10.93,10.84,10.86,280400.0,8.2785,8.2785,8.2104,8.2255,280400.0
2010-10-01 09:40:00,10.86,10.86,10.83,10.83,294000.0,8.2255,8.2255,8.2028,8.2028,294000.0
2010-10-01 09:50:00,10.83,10.84,10.81,10.83,290600.0,8.2028,8.2104,8.1876,8.2028,290600.0
2010-10-01 10:00:00,10.83,10.85,10.81,10.83,583200.0,8.2028,8.2179,8.1876,8.2028,583200.0
2010-10-01 10:10:00,10.83,10.85,10.82,10.84,292000.0,8.2028,8.2179,8.1952,8.2104,292000.0
2010-10-01 10:20:00,10.84,10.84,10.8,10.81,176200.0,8.2104,8.2104,8.1801,8.1876,176200.0
2010-10-01 10:30:00,10.81,10.83,10.81,10.81,211400.0,8.1876,8.2028,8.1876,8.1876,211400.0
2010-10-01 10:40:00,10.81,10.83,10.81,10.83,259000.0,8.1876,8.2028,8.1876,8.2028,259000.0
2010-10-01 10:50:00,10.82,10.83,10.81,10.81,327800.0,8.1952,8.2028,8.1876,8.1876,327800.0
2010-10-01 11:00:00,10.81,10.81,10.8,10.81,606200.0,8.1876,8.1876,8.1801,8.1876,606200.0
2010-10-01 11:10:00,10.8,10.8,10.78,10.79,229400.0,8.1801,8.1801,8.1649,8.1725,229400.0
2010-10-01 11:20:00,10.79,10.79,10.77,10.77,134400.0,8.1725,8.1725,8.1573,8.1573,134400.0
2010-10-01 11:30:00,10.78,10.81,10.77,10.8,192400.0,8.1649,8.1876,8.1573,8.1801,192400.0
2010-10-01 11:40:00,10.8,10.84,10.8,10.84,96800.0,8.1801,8.2104,8.1801,8.2104,96800.0
2010-10-01 11:50:00,10.84,10.87,10.84,10.87,197000.0,8.2104,8.2331,8.2104,8.2331,197000.0
2010-10-01 12:00:00,10.86,10.89,10.86,10.89,109800.0,8.2255,8.2482,8.2255,8.2482,109800.0
2010-10-01 12:10:00,10.89,10.9,10.88,10.9,173800.0,8.2482,8.2558,8.2407,8.2558,173800.0
2010-10-01 12:20:00,10.9,10.9,10.89,10.9,178200.0,8.2558,8.2558,8.2482,8.2558,178200.0
2010-10-01 12:30:00,10.9,10.9,10.88,10.89,176400.0,8.2558,8.2558,8.2407,8.2482,176400.0
2010-10-01 12:40:00,10.88,10.89,10.88,10.88,179800.0,8.2407,8.2482,8.2407,8.2407,179800.0
2010-10-01 12:50:00,10.88,10.9,10.88,10.9,111000.0,8.2407,8.2558,8.2407,8.2558,111000.0
2010-10-01 13:00:00,10.9,10.9,10.89,10.9,193600.0,8.2558,8.2558,8.2482,8.2558,193600.0
2010-10-01 13:10:00,10.9,10.91,10.9,10.9,96200.0,8.2558,8.2634,8.2558,8.2558,96200.0
2010-10-01 13:20:00,10.91,10.91,10.9,10.9,210800.0,8.2634,8.2634,8.2558,8.2558,210800.0
2010-10-01 13:30:00,10.9,10.9,10.88,10.88,343200.0,8.2558,8.2558,8.2407,8.2407,343200.0
2010-10-01 13:40:00,10.88,10.88,10.88,10.88,186200.0,8.2407,8.2407,8.2407,8.2407,186200.0
2010-10-01 13:50:00,10.88,10.9,10.88,10.89,78000.0,8.2407,8.2558,8.2407,8.2482,78000.0
2010-10-01 14:00:00,10.89,10.91,10.89,10.9,239600.0,8.2482,8.2634,8.2482,8.2558,239600.0
2010-10-01 14:10:00,10.9,10.92,10.9,10.9,308800.0,8.2558,8.271,8.2558,8.2558,308800.0
2010-10-01 14:20:00,10.9,10.9,10.89,10.9,175600.0,8.2558,8.2558,8.2482,8.2558,175600.0
2010-10-01 14:30:00,10.9,10.9,10.89,10.9,137600.0,8.2558,8.2558,8.2482,8.2558,137600.0
2010-10-01 14:40:00,10.9,10.92,10.9,10.9,250600.0,8.2558,8.271,8.2558,8.2558,250600.0
2010-10-01 14:50:00,10.91,10.91,10.9,10.9,131200.0,8.2634,8.2634,8.2558,8.2558,131200.0
2010-10-01 15:00:00,10.9,10.9,10.89,10.89,245400.0,8.2558,8.2558,8.2482,8.2482,245400.0
2010-10-01 15:10:00,10.89,10.9,10.88,10.88,206600.0,8.2482,8.2558,8.2407,8.2407,206600.0
2010-10-01 15:20:00,10.88,10.89,10.87,10.88,275000.0,8.2407,8.2482,8.2331,8.2407,275000.0
2010-10-01 15:30:00,10.88,10.9,10.88,10.9,331000.0,8.2407,8.2558,8.2407,8.2558,331000.0
2010-10-01 15:40:00,10.9,10.9,10.87,10.87,805200.0,8.2558,8.2558,8.2331,8.2331,805200.0
2010-10-01 15:50:00,10.88,10.88,10.85,10.85,928200.0,8.2407,8.2407,8.2179,8.2179,928200.0
2010-10-04 09:30:00,10.86,10.86,10.76,10.78,535800.0,8.2255,8.2255,8.1498,8.1649,535800.0
2010-10-04 09:40:00,10.78,10.83,10.77,10.81,279000.0,8.1649,8.2028,8.1573,8.1876,279000.0
2010-10-04 09:50:00,10.81,10.82,10.8,10.8,201800.0,8.1876,8.1952,8.1801,8.1801,201800.0
2010-10-04 10:00:00,10.81,10.81,10.76,10.78,448000.0,8.1876,8.1876,8.1498,8.1649,448000.0
2010-10-04 10:10:00,10.78,10.79,10.77,10.78,242000.0,8.1649,8.1725,8.1573,8.1649,242000.0
2010-10-04 10:20:00,10.78,10.79,10.78,10.79,180000.0,8.1649,8.1725,8.1649,8.1725,180000.0
2010-10-04 10:30:00,10.78,10.8,10.77,10.79,154200.0,8.1649,8.1801,8.1573,8.1725,154200.0
2010-10-04 10:40:00,10.79,10.8,10.76,10.76,293800.0,8.1725,8.1801,8.1498,8.1498,293800.0
2010-10-04 10:50:00,10.76,10.77,10.76,10.77,179600.0,8.1498,8.1573,8.1498,8.1573,179600.0
2010-10-04 11:00:00,10.77,10.77,10.75,10.76,170800.0,8.1573,8.1573,8.1422,8.1498,170800.0
2010-10-04 11:10:00,10.76,10.77,10.75,10.76,182800.0,8.1498,8.1573,8.1422,8.1498,182800.0
2010-10-04 11:20:00,10.76,10.76,10.74,10.74,171400.0,8.1498,8.1498,8.1346,8.1346,171400.0
2010-10-04 11:30:00,10.74,10.74,10.71,10.72,356200.0,8.1346,8.1346,8.1119,8.1195,356200.0
2010-10-04 11:40:00,10.72,10.72,10.72,10.72,99800.0,8.1195,8.1195,8.1195,8.1195,99800.0
2010-10-04 11:50:00,10.72,10.73,10.7,10.7,211400.0,8.1195,8.1271,8.1043,8.1043,211400.0
2010-10-04 12:00:00,10.7,10.7,10.67,10.68,359800.0,8.1043,8.1043,8.0816,8.0892,359800.0
2010-10-04 12:10:00,10.68,10.69,10.67,10.69,228200.0,8.0892,8.0968,8.0816,8.0968,228200.0
2010-10-04 12:20:00,10.68,10.68,10.67,10.67,113400.0,8.0892,8.0892,8.0816,8.0816,113400.0
2010-10-04 12:30:00,10.68,10.69,10.67,10.68,112600.0,8.0892,8.0968,8.0816,8.0892,112600.0
2010-10-04 12:40:00,10.68,10.69,10.67,10.68,279400.0,8.0892,8.0968,8.0816,8.0892,279400.0
2010-10-04 12:50:00,10.67,10.68,10.66,10.67,175600.0,8.0816,8.0892,8.074,8.0816,175600.0
2010-10-04 13:00:00,10.67,10.68,10.65,10.67,486400.0,8.0816,8.0892,8.0665,8.0816,486400.0
2010-10-04 13:10:00,10.67,10.67,10.65,10.66,153200.0,8.0816,8.0816,8.0665,8.074,153200.0
2010-10-04 13:20:00,10.66,10.66,10.65,10.65,213200.0,8.074,8.074,8.0665,8.0665,213200.0
2010-10-04 13:30:00,10.65,10.67,10.65,10.66,155800.0,8.0665,8.0816,8.0665,8.074,155800.0
2010-10-04 13:40:00,10.67,10.69,10.66,10.68,142400.0,8.0816,8.0968,8.074,8.0892,142400.0
2010-10-04 13:50:00,10.68,10.69,10.68,10.68,137800.0,8.0892,8.0968,8.0892,8.0892,137800.0
2010-10-04 14:00:00,10.68,10.69,10.68,10.68,125800.0,8.0892,8.0968,8.0892,8.0892,125800.0
2010-10-04 14:10:00,10.68,10.69,10.67,10.67,234600.0,8.0892,8.0968,8.0816,8.0816,234600.0
2010-10-04 14:20:00,10.68,10.68,10.67,10.68,205200.0,8.0892,8.0892,8.0816,8.0892,205200.0
2010-10-04 14:30:00,10.68,10.71,10.68,10.71,176200.0,8.0892,8.1119,8.0892,8.1119,176200.0
2010-10-04 14:40:00,10.7,10.71,10.7,10.7,269200.0,8.1043,8.1119,8.1043,8.1043,269200.0
2010-10-04 14:50:00,10.71,10.71,10.67,10.68,196800.0,8.1119,8.1119,8.0816,8.0892,196800.0
2010-10-04 15:00:00,10.68,10.7,10.67,10.7,228400.0,8.0892,8.1043,8.0816,8.1043,228400.0
2010-10-04 15:10:00,10.7,10.71,10.69,10.69,329200.0,8.1043,8.1119,8.0968,8.0968,329200.0
2010-10-04 15:20:00,10.7,10.7,10.68,10.68,537800.0,8.1043,8.1043,8.0892,8.0892,537800.0
2010-10-04 15:30:00,10.68,10.69,10.67,10.67,458400.0,8.0892,8.0968,8.0816,8.0816,458400.0
2010-10-04 15:40:00,10.68,10.68,10.67,10.67,478000.0,8.0892,8.0892,8.0816,8.0816,478000.0
2010-10-04 15:50:00,10.67,10.69,10.67,10.68,982200.0,8.0816,8.0968,8.0816,8.0892,982200.0
2010-10-05 09:30:00,10.72,10.79,10.72,10.74,966200.0,8.1195,8.1725,8.1195,8.1346,966200.0
2010-10-05 09:40:00,10.74,10.75,10.72,10.73,529800.0,8.1346,8.1422,8.1195,8.1271,529800.0
2010-10-05 09:50:00,10.73,10.82,10.72,10.81,562800.0,8.1271,8.1952,8.1195,8.1876,562800.0
2010-10-05 10:00:00,10.81,10.82,10.78,10.81,541400.0,8.1876,8.1952,8.1649,8.1876,541400.0
2010-10-05 10:10:00,10.81,10.85,10.81,10.85,327800.0,8.1876,8.2179,8.1876,8.2179,327800.0
2010-10-05 10:20:00,10.85,10.85,10.8,10.83,496200.0,8.2179,8.2179,8.1801,8.2028,496200.0
2010-10-05 10:30:00,10.83,10.87,10.83,10.86,187000.0,8.2028,8.2331,8.2028,8.2255,187000.0
2010-10-05 10:40:00,10.85,10.86,10.85,10.85,117000.0,8.2179,8.2255,8.2179,8.2179,117000.0
2010-10-05 10:50:00,10.85,10.85,10.83,10.84,290800.0,8.2179,8.2179,8.2028,8.2104,290800.0
2010-10-05 11:00:00,10.83,10.86,10.83,10.86,233200.0,8.2028,8.2255,8.2028,8.2255,233200.0
2010-10-05 11:10:00,10.86,10.86,10.85,10.85,187600.0,8.2255,8.2255,8.2179,8.2179,187600.0
2010-10-05 11:20:00,10.85,10.86,10.84,10.85,198000.0,8.2179,8.2255,8.2104,8.2179,198000.0
2010-10-05 11:30:00,10.85,10.87,10.84,10.87,244600.0,8.2179,8.2331,8.2104,8.2331,244600.0
2010-10-05 11:40:00,10.87,10.88,10.86,10.86,171600.0,8.2331,8.2407,8.2255,8.2255,171600.0
2010-10-05 11:50:00,10.87,10.87,10.84,10.84,271200.0,8.2331,8.2331,8.2104,8.2104,271200.0
2010-10-05 12:00:00,10.84,10.84,10.83,10.83,575800.0,8.2104,8.2104,8.2028,8.2028,575800.0
2010-10-05 12:10:00,10.84,10.84,10.83,10.83,153600.0,8.2104,8.2104,8.2028,8.2028,153600.0
2010-10-05 12:20:00,10.83,10.83,10.81,10.82,153600.0,8.2028,8.2028,8.1876,8.1952,153600.0
2010-10-05 12:30:00,10.81,10.83,10.81,10.83,97400.0,8.1876,8.2028,8.1876,8.2028,97400.0
2010-10-05 12:40:00,10.83,10.84,10.82,10.84,223000.0,8.2028,8.2104,8.1952,8.2104,223000.0
2010-10-05 12:50:00,10.84,10.84,10.83,10.83,205600.0,8.2104,8.2104,8.2028,8.2028,205600.0
2010-10-05 13:00:00,10.83,10.84,10.81,10.81,365600.0,8.2028,8.2104,8.1876,8.1876,365600.0
2010-10-05 13:10:00,10.81,10.81,10.8,10.8,237200.0,8.1876,8.1876,8.1801,8.1801,237200.0
2010-10-05 13:20:00,10.8,10.81,10.79,10.81,278000.0,8.1801,8.1876,8.1725,8.1876,278000.0
2010-10-05 13:30:00,10.81,10.81,10.8,10.81,96400.0,8.1876,8.1876,8.1801,8.1876,96400.0
2010-10-05 13:40:00,10.81,10.84,10.81,10.83,170400.0,8.1876,8.2104,8.1876,8.2028,170400.0
2010-10-05 13:50:00,10.84,10.84,10.83,10.83,225200.0,8.2104,8.2104,8.2028,8.2028,225200.0
2010-10-05 14:00:00,10.83,10.84,10.82,10.83,332000.0,8.2028,8.2104,8.1952,8.2028,332000.0
2010-10-05 14:10:00,10.83,10.83,10.81,10.81,242800.0,8.2028,8.2028,8.1876,8.1876,242800.0
2010-10-05 14:20:00,10.82,10.82,10.8,10.8,186600.0,8.1952,8.1952,8.1801,8.1801,186600.0
2010-10-05 14:30:00,10.8,10.81,10.78,10.78,408800.0,8.1801,8.1876,8.1649,8.1649,408800.0
2010-10-05 14:40:00,10.78,10.78,10.77,10.77,226800.0,8.1649,8.1649,8.1573,8.1573,226800.0
2010-10-05 14:50:00,10.77,10.78,10.76,10.77,755400.0,8.1573,8.1649,8.1498,8.1573,755400.0
2010-10-05 15:00:00,10.77,10.78,10.76,10.76,1004800.0,8.1573,8.1649,8.1498,8.1498,1004800.0
2010-10-05 15:10:00,10.76,10.76,10.74,10.74,634800.0,8.1498,8.1498,8.1346,8.1346,634800.0
2010-10-05 15:20:00,10.75,10.76,10.74,10.74,950800.0,8.1422,8.1498,8.1346,8.1346,950800.0
2010-10-05 15:30:00,10.74,10.76,10.72,10.72,766800.0,8.1346,8.1498,8.1195,8.1195,766800.0
2010-10-05 15:40:00,10.72,10.74,10.71,10.71,1227200.0,8.1195,8.1346,8.1119,8.1119,1227200.0
2010-10-05 15:50:00,10.71,10.71,10.68,10.69,2496800.0,8.1119,8.1119,8.0892,8.0968,2496800.0
2010-10-06 09:30:00,10.68,10.7,10.65,10.7,441200.0,8.0892,8.1043,8.0665,8.1043,441200.0
2010-10-06 09:40:00,10.7,10.71,10.64,10.7,463400.0,8.1043,8.1119,8.0589,8.1043,463400.0
2010-10-06 09:50:00,10.71,10.72,10.68,10.69,527400.0,8.1119,8.1195,8.0892,8.0968,527400.0
2010-10-06 10:00:00,10.7,10.73,10.7,10.71,282600.0,8.1043,8.1271,8.1043,8.1119,282600.0
2010-10-06 10:10:00,10.71,10.72,10.7,10.7,167800.0,8.1119,8.1195,8.1043,8.1043,167800.0
2010-10-06 10:20:00,10.7,10.72,10.69,10.69,499800.0,8.1043,8.1195,8.0968,8.0968,499800.0
2010-10-06 10:30:00,10.69,10.71,10.68,10.69,379800.0,8.0968,8.1119,8.0892,8.0968,379800.0
2010-10-06 10:40:00,10.69,10.69,10.67,10.67,185200.0,8.0968,8.0968,8.0816,8.0816,185200.0
2010-10-06 10:50:00,10.67,10.69,10.66,10.69,354800.0,8.0816,8.0968,8.074,8.0968,354800.0
2010-10-06 11:00:00,10.69,10.69,10.68,10.68,300200.0,8.0968,8.0968,8.0892,8.0892,300200.0
2010-10-06 11:10:00,10.68,10.68,10.65,10.65,244400.0,8.0892,8.0892,8.0665,8.0665,244400.0
2010-10-06 11:20:00,10.65,10.65,10.64,10.65,170600.0,8.0665,8.0665,8.0589,8.0665,170600.0
2010-10-06 11:30:00,10.65,10.67,10.65,10.66,322000.0,8.0665,8.0816,8.0665,8.074,322000.0
2010-10-06 11:40:00,10.66,10.67,10.66,10.67,114600.0,8.074,8.0816,8.074,8.0816,114600.0
2010-10-06 11:50:00,10.67,10.68,10.67,10.68,250000.0,8.0816,8.0892,8.0816,8.0892,250000.0
2010-10-06 12:00:00,10.68,10.7,10.68,10.68,423800.0,8.0892,8.1043,8.0892,8.0892,423800.0
2010-10-06 12:10:00,10.68,10.68,10.67,10.67,118200.0,8.0892,8.0892,8.0816,8.0816,118200.0
2010-10-06 12:20:00,10.67,10.68,10.64,10.65,441200.0,8.0816,8.0892,8.0589,8.0665,441200.0
2010-10-06 12:30:00,10.65,10.66,10.64,10.64,369200.0,8.0665,8.074,8.0589,8.0589,369200.0
2010-10-06 12:40:00,10.64,10.65,10.64,10.65,392000.0,8.0589,8.0665,8.0589,8.0665,392000.0
2010-10-06 12:50:00,10.65,10.65,10.65,10.65,159800.0,8.0665,8.0665,8.0665,8.0665,159800.0
2010-10-06 13:00:00,10.65,10.66,10.63,10.63,359800.0,8.0665,8.074,8.0513,8.0513,359800.0
2010-10-06 13:10:00,10.64,10.65,10.63,10.63,93200.0,8.0589,8.0665,8.0513,8.0513,93200.0
2010-10-06 13:20:00,10.63,10.64,10.63,10.63,122600.0,8.0513,8.0589,8.0513,8.0513,122600.0
2010-10-06 13:30:00,10.64,10.65,10.63,10.65,130800.0,8.0589,8.0665,8.0513,8.0665,130800.0
2010-10-06 13:40:00,10.65,10.65,10.64,10.65,191800.0,8.0665,8.0665,8.0589,8.0665,191800.0
2010-10-06 13:50:00,10.64,10.65,10.63,10.64,160800.0,8.0589,8.0665,8.0513,8.0589,160800.0
2010-10-06 14:00:00,10.63,10.64,10.62,10.63,372400.0,8.0513,8.0589,8.0437,8.0513,372400.0
2010-10-06 14:10:00,10.63,10.63,10.62,10.63,165800.0,8.0513,8.0513,8.0437,8.0513,165800.0
2010-10-06 14:20:00,10.63,10.63,10.62,10.62,405400.0,8.0513,8.0513,8.0437,8.0437,405400.0
2010-10-06 14:30:00,10.62,10.62,10.61,10.62,412600.0,8.0437,8.0437,8.0362,8.0437,412600.0
2010-10-06 14:40:00,10.62,10.63,10.62,10.63,128800.0,8.0437,8.0513,8.0437,8.0513,128800.0
2010-10-06 14:50:00,10.63,10.63,10.62,10.63,276800.0,8.0513,8.0513,8.0437,8.0513,276800.0
2010-10-06 15:00:00,10.63,10.64,10.63,10.63,294400.0,8.0513,8.0589,8.0513,8.0513,294400.0
2010-10-06 15:10:00,10.64,10.64,10.63,10.63,265400.0,8.0589,8.0589,8.0513,8.0513,265400.0
2010-10-06 15:20:00,10.63,10.65,10.63,10.65,320600.0,8.0513,8.0665,8.0513,8.0665,320600.0
2010-10-06 15:30:00,10.65,10.65,10.63,10.63,412000.0,8.0665,8.0665,8.0513,8.0513,412000.0
2010-10-06 15:40:00,10.63,10.64,10.62,10.63,810200.0,8.0513,8.0589,8.0437,8.0513,810200.0
2010-10-06 15:50:00,10.64,10.64,10.61,10.62,1314800.0,8.0589,8.0589,8.0362,8.0437,1314800.0
2010-10-07 09:30:00,10.65,10.69,10.65,10.65,346000.0,8.0665,8.0968,8.0665,8.0665,346000.0
2010-10-07 09:40:00,10.65,10.65,10.62,10.62,563200.0,8.0665,8.0665,8.0437,8.0437,563200.0
2010-10-07 09:50:00,10.63,10.68,10.62,10.64,674400.0,8.0513,8.0892,8.0437,8.0589,674400.0
2010-10-07 10:00:00,10.64,10.66,10.64,10.65,795600.0,8.0589,8.074,8.0589,8.0665,795600.0
2010-10-07 10:10:00,10.66,10.68,10.66,10.67,362600.0,8.074,8.0892,8.074,8.0816,362600.0
2010-10-07 10:20:00,10.67,10.68,10.63,10.63,469400.0,8.0816,8.0892,8.0513,8.0513,469400.0
2010-10-07 10:30:00,10.63,10.65,10.62,10.65,223600.0,8.0513,8.0665,8.0437,8.0665,223600.0
2010-10-07 10:40:00,10.65,10.66,10.65,10.65,336600.0,8.0665,8.074,8.0665,8.0665,336600.0
2010-10-07 10:50:00,10.65,10.66,10.65,10.65,470400.0,8.0665,8.074,8.0665,8.0665,470400.0
2010-10-07 11:00:00,10.65,10.67,10.65,10.66,328000.0,8.0665,8.0816,8.0665,8.074,328000.0
2010-10-07 11:10:00,10.65,10.67,10.63,10.63,713000.0,8.0665,8.0816,8.0513,8.0513,713000.0
2010-10-07 11:20:00,10.63,10.65,10.63,10.65,116400.0,8.0513,8.0665,8.0513,8.0665,116400.0
2010-10-07 11:30:00,10.65,10.65,10.65,10.65,201800.0,8.0665,8.0665,8.0665,8.0665,201800.0
2010-10-07 11:40:00,10.65,10.66,10.64,10.64,591400.0,8.0665,8.074,8.0589,8.0589,591400.0
2010-10-07 11:50:00,10.64,10.66,10.64,10.66,217400.0,8.0589,8.074,8.0589,8.074,217400.0
2010-10-07 12:00:00,10.66,10.67,10.65,10.65,349200.0,8.074,8.0816,8.0665,8.0665,349200.0
2010-10-07 12:10:00,10.65,10.66,10.65,10.65,395400.0,8.0665,8.074,8.0665,8.0665,395400.0
2010-10-07 12:20:00,10.65,10.65,10.63,10.63,221400.0,8.0665,8.0665,8.0513,8.0513,221400.0
2010-10-07 12:30:00,10.63,10.63,10.59,10.6,338400.0,8.0513,8.0513,8.021,8.0286,338400.0
2010-10-07 12:40:00,10.6,10.62,10.6,10.6,404000.0,8.0286,8.0437,8.0286,8.0286,404000.0
2010-10-07 12:50:00,10.6,10.61,10.6,10.61,129600.0,8.0286,8.0362,8.0286,8.0362,129600.0
2010-10-07 13:00:00,10.61,10.63,10.61,10.63,351600.0,8.0362,8.0513,8.0362,8.0513,351600.0
2010-10-07 13:10:00,10.62,10.63,10.62,10.63,299600.0,8.0437,8.0513,8.0437,8.0513,299600.0
2010-10-07 13:20:00,10.63,10.65,10.63,10.63,199000.0,8.0513,8.0665,8.0513,8.0513,199000.0
2010-10-07 13:30:00,10.64,10.64,10.63,10.63,111000.0,8.0589,8.0589,8.0513,8.0513,111000.0
2010-10-07 13:40:00,10.63,10.65,10.63,10.65,252600.0,8.0513,8.0665,8.0513,8.0665,252600.0
2010-10-07 13:50:00,10.65,10.67,10.65,10.65,653000.0,8.0665,8.0816,8.0665,8.0665,653000.0
2010-10-07 14:00:00,10.65,10.67,10.65,10.65,413200.0,8.0665,8.0816,8.0665,8.0665,413200.0
2010-10-07 14:10:00,10.66,10.67,10.65,10.66,196200.0,8.074,8.0816,8.0665,8.074,196200.0
2010-10-07 14:20:00,10.65,10.67,10.65,10.65,169400.0,8.0665,8.0816,8.0665,8.0665,169400.0
2010-10-07 14:30:00,10.65,10.67,10.65,10.66,170000.0,8.0665,8.0816,8.0665,8.074,170000.0
2010-10-07 14:40:00,10.65,10.66,10.63,10.63,582600.0,8.0665,8.074,8.0513,8.0513,582600.0
2010-10-07 14:50:00,10.63,10.66,10.63,10.65,303000.0,8.0513,8.074,8.0513,8.0665,303000.0
2010-10-07 15:00:00,10.65,10.66,10.65,10.66,330800.0,8.0665,8.074,8.0665,8.074,330800.0
2010-10-07 15:10:00,10.65,10.67,10.65,10.67,786600.0,8.0665,8.0816,8.0665,8.0816,786600.0
2010-10-07 15:20:00,10.67,10.67,10.65,10.65,224600.0,8.0816,8.0816,8.0665,8.0665,224600.0
2010-10-07 15:30:00,10.65,10.67,10.65,10.67,567800.0,8.0665,8.0816,8.0665,8.0816,567800.0
2010-10-07 15:40:00,10.67,10.67,10.66,10.66,1036600.0,8.0816,8.0816,8.074,8.074,1036600.0
2010-10-07 15:50:00,10.67,10.67,10.65,10.66,791000.0,8.0816,8.0816,8.0665,8.074,791000.0
2010-10-08 09:30:00,10.65,10.7,10.65,10.67,616400.0,8.0665,8.1043,8.0665,8.0816,616400.0
2010-10-08 09:40:00,10.66,10.68,10.63,10.63,331200.0,8.074,8.0892,8.0513,8.0513,331200.0
2010-10-08 09:50:00,10.63,10.64,10.61,10.63,291800.0,8.0513,8.0589,8.0362,8.0513,291800.0
2010-10-08 10:00:00,10.63,10.64,10.58,10.58,328000.0,8.0513,8.0589,8.0134,8.0134,328000.0
2010-10-08 10:10:00,10.58,10.6,10.58,10.6,676200.0,8.0134,8.0286,8.0134,8.0286,676200.0
2010-10-08 10:20:00,10.6,10.6,10.57,10.57,256400.0,8.0286,8.0286,8.0059,8.0059,256400.0
2010-10-08 10:30:00,10.57,10.58,10.55,10.58,506600.0,8.0059,8.0134,7.9907,8.0134,506600.0
2010-10-08 10:40:00,10.57,10.59,10.57,10.58,215600.0,8.0059,8.021,8.0059,8.0134,215600.0
2010-10-08 10:50:00,10.57,10.59,10.57,10.58,313600.0,8.0059,8.021,8.0059,8.0134,313600.0
2010-10-08 11:00:00,10.58,10.59,10.56,10.56,191200.0,8.0134,8.021,7.9983,7.9983,191200.0
2010-10-08 11:10:00,10.56,10.59,10.56,10.59,357400.0,7.9983,8.021,7.9983,8.021,357400.0
2010-10-08 11:20:00,10.59,10.66,10.59,10.66,476600.0,8.021,8.074,8.021,8.074,476600.0
2010-10-08 11:30:00,10.66,10.67,10.63,10.65,465400.0,8.074,8.0816,8.0513,8.0665,465400.0
2010-10-08 11:40:00,10.64,10.65,10.62,10.62,262000.0,8.0589,8.0665,8.0437,8.0437,262000.0
2010-10-08 11:50:00,10.62,10.63,10.62,10.62,370600.0,8.0437,8.0513,8.0437,8.0437,370600.0
2010-10-08 12:00:00,10.62,10.63,10.61,10.62,528200.0,8.0437,8.0513,8.0362,8.0437,528200.0
2010-10-08 12:10:00,10.63,10.63,10.61,10.62,136800.0,8.0513,8.0513,8.0362,8.0437,136800.0
2010-10-08 12:20:00,10.61,10.62,10.61,10.62,119800.0,8.0362,8.0437,8.0362,8.0437,119800.0
2010-10-08 12:30:00,10.61,10.63,10.61,10.63,261000.0,8.0362,8.0513,8.0362,8.0513,261000.0
2010-10-08 12:40:00,10.63,10.65,10.63,10.65,241200.0,8.0513,8.0665,8.0513,8.0665,241200.0
2010-10-08 12:50:00,10.65,10.67,10.65,10.65,273000.0,8.0665,8.0816,8.0665,8.0665,273000.0
2010-10-08 13:00:00,10.65,10.65,10.64,10.64,403200.0,8.0665,8.0665,8.0589,8.0589,403200.0
2010-10-08 13:10:00,10.64,10.65,10.63,10.65,229400.0,8.0589,8.0665,8.0513,8.0665,229400.0
2010-10-08 13:20:00,10.65,10.67,10.64,10.67,202200.0,8.0665,8.0816,8.0589,8.0816,202200.0
2010-10-08 13:30:00,10.67,10.67,10.63,10.65,380600.0,8.0816,8.0816,8.0513,8.0665,380600.0
2010-10-08 13:40:00,10.64,10.65,10.63,10.63,402600.0,8.0589,8.0665,8.0513,8.0513,402600.0
2010-10-08 13:50:00,10.63,10.65,10.63,10.65,135000.0,8.0513,8.0665,8.0513,8.0665,135000.0
2010-10-08 14:00:00,10.65,10.65,10.63,10.63,140800.0,8.0665,8.0665,8.0513,8.0513,140800.0
2010-10-08 14:10:00,10.63,10.63,10.63,10.63,85800.0,8.0513,8.0513,8.0513,8.0513,85800.0
2010-10-08 14:20:00,10.63,10.65,10.63,10.65,228400.0,8.0513,8.0665,8.0513,8.0665,228400.0
2010-10-08 14:30:00,10.64,10.65,10.64,10.65,249400.0,8.0589,8.0665,8.0589,8.0665,249400.0
2010-10-08 14:40:00,10.65,10.65,10.63,10.64,313800.0,8.0665,8.0665,8.0513,8.0589,313800.0
2010-10-08 14:50:00,10.65,10.65,10.64,10.64,162200.0,8.0665,8.0665,8.0589,8.0589,162200.0
2010-10-08 15:00:00,10.65,10.65,10.63,10.65,406000.0,8.0665,8.0665,8.0513,8.0665,406000.0
2010-10-08 15:10:00,10.65,10.65,10.64,10.65,249000.0,8.0665,8.0665,8.0589,8.0665,249000.0
2010-10-08 15:20:00,10.65,10.65,10.63,10.63,231200.0,8.0665,8.0665,8.0513,8.0513,231200.0
2010-10-08 15:30:00,10.64,10.65,10.63,10.63,536000.0,8.0589,8.0665,8.0513,8.0513,536000.0
2010-10-08 15:40:00,10.64,10.65,10.63,10.63,510400.0,8.0589,8.0665,8.0513,8.0513,510400.0
2010-10-08 15:50:00,10.64,10.65,10.63,10.64,947800.0,8.0589,8.0665,8.0513,8.0589,947800.0
2010-10-11 09:30:00,10.63,10.66,10.62,10.63,259200.0,8.0513,8.074,8.0437,8.0513,259200.0
2010-10-11 09:40:00,10.63,10.65,10.62,10.62,338000.0,8.0513,8.0665,8.0437,8.0437,338000.0
2010-10-11 09:50:00,10.63,10.63,10.62,10.63,458000.0,8.0513,8.0513,8.0437,8.0513,458000.0
2010-10-11 10:00:00,10.63,10.63,10.61,10.62,392800.0,8.0513,8.0513,8.0362,8.0437,392800.0
2010-10-11 10:10:00,10.62,10.63,10.61,10.63,229000.0,8.0437,8.0513,8.0362,8.0513,229000.0
2010-10-11 10:20:00,10.63,10.68,10.62,10.68,206000.0,8.0513,8.0892,8.0437,8.0892,206000.0
2010-10-11 10:30:00,10.68,10.69,10.67,10.67,255800.0,8.0892,8.0968,8.0816,8.0816,255800.0
2010-10-11 10:40:00,10.67,10.68,10.65,10.66,269400.0,8.0816,8.0892,8.0665,8.074,269400.0
2010-10-11 10:50:00,10.67,10.7,10.66,10.7,214400.0,8.0816,8.1043,8.074,8.1043,214400.0
2010-10-11 11:00:00,10.69,10.7,10.69,10.69,320200.0,8.0968,8.1043,8.0968,8.0968,320200.0
2010-10-11 11:10:00,10.7,10.7,10.69,10.69,265800.0,8.1043,8.1043,8.0968,8.0968,265800.0
2010-10-11 11:20:00,10.69,10.7,10.69,10.7,271200.0,8.0968,8.1043,8.0968,8.1043,271200.0
2010-10-11 11:30:00,10.7,10.7,10.7,10.7,110800.0,8.1043,8.1043,8.1043,8.1043,110800.0
2010-10-11 11:40:00,10.7,10.74,10.7,10.74,174800.0,8.1043,8.1346,8.1043,8.1346,174800.0
2010-10-11 11:50:00,10.73,10.74,10.73,10.74,154600.0,8.1271,8.1346,8.1271,8.1346,154600.0
2010-10-11 12:00:00,10.74,10.75,10.74,10.74,133400.0,8.1346,8.1422,8.1346,8.1346,133400.0
2010-10-11 12:10:00,10.74,10.75,10.74,10.75,85800.0,8.1346,8.1422,8.1346,8.1422,85800.0
2010-10-11 12:20:00,10.75,10.76,10.74,10.75,155600.0,8.1422,8.1498,8.1346,8.1422,155600.0
2010-10-11 12:30:00,10.75,10.76,10.74,10.76,236400.0,8.1422,8.1498,8.1346,8.1498,236400.0
2010-10-11 12:40:00,10.76,10.77,10.76,10.76,146800.0,8.1498,8.1573,8.1498,8.1498,146800.0
2010-10-11 12:50:00,10.76,10.76,10.74,10.74,184200.0,8.1498,8.1498,8.1346,8.1346,184200.0
2010-10-11 13:00:00,10.74,10.76,10.74,10.76,128400.0,8.1346,8.1498,8.1346,8.1498,128400.0
2010-10-11 13:10:00,10.76,10.77,10.76,10.76,96200.0,8.1498,8.1573,8.1498,8.1498,96200.0
2010-10-11 13:20:00,10.76,10.78,10.76,10.78,132600.0,8.1498,8.1649,8.1498,8.1649,132600.0
2010-10-11 13:30:00,10.77,10.78,10.77,10.78,157200.0,8.1573,8.1649,8.1573,8.1649,157200.0
2010-10-11 13:40:00,10.78,10.78,10.78,10.78,80400.0,8.1649,8.1649,8.1649,8.1649,80400.0
2010-10-11 13:50:00,10.78,10.79,10.78,10.79,137000.0,8.1649,8.1725,8.1649,8.1725,137000.0
2010-10-11 14:00:00,10.79,10.8,10.78,10.8,318600.0,8.1725,8.1801,8.1649,8.1801,318600.0
2010-10-11 14:10:00,10.8,10.81,10.79,10.8,242200.0,8.1801,8.1876,8.1725,8.1801,242200.0
2010-10-11 14:20:00,10.8,10.8,10.79,10.79,100000.0,8.1801,8.1801,8.1725,8.1725,100000.0
2010-10-11 14:30:00,10.79,10.8,10.79,10.8,219800.0,8.1725,8.1801,8.1725,8.1801,219800.0
2010-10-11 14:40:00,10.8,10.81,10.8,10.81,338000.0,8.1801,8.1876,8.1801,8.1876,338000.0
2010-10-11 14:50:00,10.81,10.81,10.8,10.8,358600.0,8.1876,8.1876,8.1801,8.1801,358600.0
2010-10-11 15:00:00,10.8,10.81,10.8,10.81,250800.0,8.1801,8.1876,8.1801,8.1876,250800.0
2010-10-11 15:10:00,10.81,10.82,10.81,10.81,473400.0,8.1876,8.1952,8.1876,8.1876,473400.0
2010-10-11 15:20:00,10.81,10.82,10.81,10.81,291600.0,8.1876,8.1952,8.1876,8.1876,291600.0
2010-10-11 15:30:00,10.81,10.82,10.8,10.8,566800.0,8.1876,8.1952,8.1801,8.1801,566800.0
2010-10-11 15:40:00,10.8,10.8,10.78,10.79,850800.0,8.1801,8.1801,8.1649,8.1725,850800.0
2010-10-11 15:50:00,10.8,10.81,10.79,10.8,728600.0,8.1801,8.1876,8.1725,8.1801,728600.0
2010-10-12 09:30:00,10.77,10.84,10.77,10.8,435200.0,8.1573,8.2104,8.1573,8.1801,435200.0
2010-10-12 09:40:00,10.8,10.8,10.74,10.74,203800.0,8.1801,8.1801,8.1346,8.1346,203800.0
2010-10-12 09:50:00,10.74,10.78,10.72,10.73,269400.0,8.1346,8.1649,8.1195,8.1271,269400.0
2010-10-12 10:00:00,10.73,10.75,10.72,10.72,217600.0,8.1271,8.1422,8.1195,8.1195,217600.0
2010-10-12 10:10:00,10.72,10.74,10.72,10.73,290800.0,8.1195,8.1346,8.1195,8.1271,290800.0
2010-10-12 10:20:00,10.73,10.74,10.72,10.72,166000.0,8.1271,8.1346,8.1195,8.1195,166000.0
2010-10-12 10:30:00,10.74,10.74,10.73,10.73,83800.0,8.1346,8.1346,8.1271,8.1271,83800.0
2010-10-12 10:40:00,10.73,10.76,10.73,10.76,243000.0,8.1271,8.1498,8.1271,8.1498,243000.0
2010-10-12 10:50:00,10.76,10.76,10.74,10.75,341400.0,8.1498,8.1498,8.1346,8.1422,341400.0
2010-10-12 11:00:00,10.76,10.76,10.75,10.76,98600.0,8.1498,8.1498,8.1422,8.1498,98600.0
2010-10-12 11:10:00,10.76,10.76,10.74,10.76,135400.0,8.1498,8.1498,8.1346,8.1498,135400.0
2010-10-12 11:20:00,10.75,10.76,10.75,10.76,91800.0,8.1422,8.1498,8.1422,8.1498,91800.0
2010-10-12 11:30:00,10.76,10.77,10.75,10.76,212400.0,8.1498,8.1573,8.1422,8.1498,212400.0
2010-10-12 11:40:00,10.77,10.77,10.74,10.74,93400.0,8.1573,8.1573,8.1346,8.1346,93400.0
2010-10-12 11:50:00,10.74,10.76,10.74,10.76,159200.0,8.1346,8.1498,8.1346,8.1498,159200.0
2010-10-12 12:00:00,10.76,10.76,10.75,10.75,95800.0,8.1498,8.1498,8.1422,8.1422,95800.0
2010-10-12 12:10:00,10.76,10.76,10.75,10.76,74600.0,8.1498,8.1498,8.1422,8.1498,74600.0
2010-10-12 12:20:00,10.76,10.77,10.75,10.77,287800.0,8.1498,8.1573,8.1422,8.1573,287800.0
2010-10-12 12:30:00,10.77,10.77,10.76,10.77,135600.0,8.1573,8.1573,8.1498,8.1573,135600.0
2010-10-12 12:40:00,10.77,10.77,10.76,10.76,62800.0,8.1573,8.1573,8.1498,8.1498,62800.0
2010-10-12 12:50:00,10.76,10.76,10.74,10.75,194800.0,8.1498,8.1498,8.1346,8.1422,194800.0
2010-10-12 13:00:00,10.75,10.76,10.74,10.76,100000.0,8.1422,8.1498,8.1346,8.1498,100000.0
2010-10-12 13:10:00,10.76,10.76,10.75,10.76,52200.0,8.1498,8.1498,8.1422,8.1498,52200.0
2010-10-12 13:20:00,10.75,10.76,10.75,10.75,146000.0,8.1422,8.1498,8.1422,8.1422,146000.0
2010-10-12 13:30:00,10.76,10.76,10.75,10.76,37200.0,8.1498,8.1498,8.1422,8.1498,37200.0
2010-10-12 13:40:00,10.75,10.76,10.75,10.76,65400.0,8.1422,8.1498,8.1422,8.1498,65400.0
2010-10-12 13:50:00,10.76,10.77,10.75,10.77,101800.0,8.1498,8.1573,8.1422,8.1573,101800.0
2010-10-12 14:00:00,10.77,10.79,10.76,10.79,257200.0,8.1573,8.1725,8.1498,8.1725,257200.0
2010-10-12 14:10:00,10.79,10.82,10.79,10.82,241400.0,8.1725,8.1952,8.1725,8.1952,241400.0
2010-10-12 14:20:00,10.82,10.84,10.8,10.84,355600.0,8.1952,8.2104,8.1801,8.2104,355600.0
2010-10-12 14:30:00,10.83,10.84,10.81,10.81,369000.0,8.2028,8.2104,8.1876,8.1876,369000.0
2010-10-12 14:40:00,10.81,10.86,10.81,10.85,421600.0,8.1876,8.2255,8.1876,8.2179,421600.0
2010-10-12 14:50:00,10.84,10.86,10.84,10.85,247600.0,8.2104,8.2255,8.2104,8.2179,247600.0
2010-10-12 15:00:00,10.85,10.85,10.84,10.85,325600.0,8.2179,8.2179,8.2104,8.2179,325600.0
2010-10-12 15:10:00,10.85,10.85,10.84,10.85,155800.0,8.2179,8.2179,8.2104,8.2179,155800.0
2010-10-12 15:20:00,10.85,10.86,10.84,10.86,250400.0,8.2179,8.2255,8.2104,8.2255,250400.0
2010-10-12 15:30:00,10.85,10.86,10.83,10.84,238800.0,8.2179,8.2255,8.2028,8.2104,238800.0
2010-10-12 15:40:00,10.84,10.85,10.83,10.85,325000.0,8.2104,8.2179,8.2028,8.2179,325000.0
2010-10-12 15:50:00,10.85,10.86,10.84,10.84,851600.0,8.2179,8.2255,8.2104,8.2104,851600.0
2010-10-13 09:30:00,10.87,10.9,10.85,10.88,432000.0,8.2331,8.2558,8.2179,8.2407,432000.0
2010-10-13 09:40:00,10.88,10.93,10.88,10.92,313400.0,8.2407,8.2785,8.2407,8.271,313400.0
2010-10-13 09:50:00,10.92,10.92,10.9,10.9,218600.0,8.271,8.271,8.2558,8.2558,218600.0
2010-10-13 10:00:00,10.9,10.93,10.9,10.92,288000.0,8.2558,8.2785,8.2558,8.271,288000.0
2010-10-13 10:10:00,10.92,10.93,10.9,10.92,154800.0,8.271,8.2785,8.2558,8.271,154800.0
2010-10-13 10:20:00,10.93,10.94,10.91,10.92,311200.0,8.2785,8.2861,8.2634,8.271,311200.0
2010-10-13 10:30:00,10.92,10.93,10.89,10.91,644400.0,8.271,8.2785,8.2482,8.2634,644400.0
2010-10-13 10:40:00,10.91,10.91,10.9,10.9,129800.0,8.2634,8.2634,8.2558,8.2558,129800.0
2010-10-13 10:50:00,10.9,10.91,10.9,10.91,208400.0,8.2558,8.2634,8.2558,8.2634,208400.0
2010-10-13 11:00:00,10.91,10.95,10.9,10.95,433600.0,8.2634,8.2937,8.2558,8.2937,433600.0
2010-10-13 11:10:00,10.95,10.95,10.92,10.92,209200.0,8.2937,8.2937,8.271,8.271,209200.0
2010-10-13 11:20:00,10.92,10.92,10.9,10.9,107400.0,8.271,8.271,8.2558,8.2558,107400.0
2010-10-13 11:30:00,10.9,10.91,10.89,10.89,227600.0,8.2558,8.2634,8.2482,8.2482,227600.0
2010-10-13 11:40:00,10.89,10.92,10.88,10.92,210000.0,8.2482,8.271,8.2407,8.271,210000.0
2010-10-13 11:50:00,10.92,10.94,10.92,10.94,73600.0,8.271,8.2861,8.271,8.2861,73600.0
2010-10-13 12:00:00,10.94,10.97,10.94,10.96,164600.0,8.2861,8.3088,8.2861,8.3013,164600.0
2010-10-13 12:10:00,10.96,10.97,10.96,10.97,463600.0,8.3013,8.3088,8.3013,8.3088,463600.0
2010-10-13 12:20:00,10.97,10.99,10.97,10.99,226200.0,8.3088,8.324,8.3088,8.324,226200.0
2010-10-13 12:30:00,10.99,11.0,10.97,10.99,220200.0,8.324,8.3316,8.3088,8.324,220200.0
2010-10-13 12:40:00,10.99,11.02,10.99,10.99,400600.0,8.324,8.3467,8.324,8.324,400600.0
2010-10-13 12:50:00,10.99,11.01,10.99,10.99,195600.0,8.324,8.3391,8.324,8.324,195600.0
2010-10-13 13:00:00,11.0,11.0,10.99,10.99,135800.0,8.3316,8.3316,8.324,8.324,135800.0
2010-10-13 13:10:00,10.99,11.01,10.99,11.0,136800.0,8.324,8.3391,8.324,8.3316,136800.0
2010-10-13 13:20:00,11.0,11.03,11.0,11.03,365400.0,8.3316,8.3543,8.3316,8.3543,365400.0
2010-10-13 13:30:00,11.02,11.03,11.02,11.02,115400.0,8.3467,8.3543,8.3467,8.3467,115400.0
2010-10-13 13:40:00,11.02,11.03,11.02,11.03,259600.0,8.3467,8.3543,8.3467,8.3543,259600.0
2010-10-13 13:50:00,11.02,11.04,11.02,11.03,553600.0,8.3467,8.3618,8.3467,8.3543,553600.0
2010-10-13 14:00:00,11.03,11.06,11.02,11.05,393200.0,8.3543,8.377,8.3467,8.3694,393200.0
2010-10-13 14:10:00,11.05,11.06,11.04,11.04,118800.0,8.3694,8.377,8.3618,8.3618,118800.0
2010-10-13 14:20:00,11.04,11.05,11.04,11.04,179800.0,8.3618,8.3694,8.3618,8.3618,179800.0
2010-10-13 14:30:00,11.04,11.04,11.04,11.04,126600.0,8.3618,8.3618,8.3618,8.3618,126600.0
2010-10-13 14:40:00,11.04,11.05,11.03,11.03,340800.0,8.3618,8.3694,8.3543,8.3543,340800.0
2010-10-13 14:50:00,11.03,11.03,11.01,11.01,225600.0,8.3543,8.3543,8.3391,8.3391,225600.0
2010-10-13 15:00:00,11.01,11.03,11.0,11.0,262200.0,8.3391,8.3543,8.3316,8.3316,262200.0
2010-10-13 15:10:00,11.0,11.01,10.97,10.99,439400.0,8.3316,8.3391,8.3088,8.324,439400.0
2010-10-13 15:20:00,10.99,11.02,10.99,11.01,451200.0,8.324,8.3467,8.324,8.3391,451200.0
2010-10-13 15:30:00,11.01,11.03,11.01,11.01,694000.0,8.3391,8.3543,8.3391,8.3391,694000.0
2010-10-13 15:40:00,11.01,11.03,11.01,11.02,989600.0,8.3391,8.3543,8.3391,8.3467,989600.0
2010-10-13 15:50:00,11.02,11.02,10.97,11.0,1483800.0,8.3467,8.3467,8.3088,8.3316,1483800.0
2010-10-14 09:30:00,10.98,11.12,10.94,11.1,1276400.0,8.3164,8.4224,8.2861,8.4073,1276400.0
2010-10-14 09:40:00,11.1,11.19,11.1,11.11,851000.0,8.4073,8.4755,8.4073,8.4149,851000.0
2010-10-14 09:50:00,11.11,11.11,11.04,11.04,482800.0,8.4149,8.4149,8.3618,8.3618,482800.0
2010-10-14 10:00:00,11.04,11.09,11.04,11.07,498600.0,8.3618,8.3997,8.3618,8.3846,498600.0
2010-10-14 10:10:00,11.08,11.1,11.06,11.1,270000.0,8.3921,8.4073,8.377,8.4073,270000.0
2010-10-14 10:20:00,11.1,11.12,11.08,11.12,299600.0,8.4073,8.4224,8.3921,8.4224,299600.0
2010-10-14 10:30:00,11.11,11.13,11.1,11.1,546400.0,8.4149,8.43,8.4073,8.4073,546400.0
2010-10-14 10:40:00,11.1,11.1,11.07,11.07,268000.0,8.4073,8.4073,8.3846,8.3846,268000.0
2010-10-14 10:50:00,11.08,11.11,11.07,11.1,393200.0,8.3921,8.4149,8.3846,8.4073,393200.0
2010-10-14 11:00:00,11.1,11.11,11.06,11.1,368800.0,8.4073,8.4149,8.377,8.4073,368800.0
2010-10-14 11:10:00,11.1,11.13,11.1,11.11,466200.0,8.4073,8.43,8.4073,8.4149,466200.0
2010-10-14 11:20:00,11.11,11.15,11.11,11.13,557800.0,8.4149,8.4452,8.4149,8.43,557800.0
2010-10-14 11:30:00,11.13,11.13,11.09,11.1,755600.0,8.43,8.43,8.3997,8.4073,755600.0
2010-10-14 11:40:00,11.09,11.1,11.08,11.09,322000.0,8.3997,8.4073,8.3921,8.3997,322000.0
2010-10-14 11:50:00,11.1,11.12,11.09,11.12,602000.0,8.4073,8.4224,8.3997,8.4224,602000.0
2010-10-14 12:00:00,11.12,11.13,11.12,11.13,384000.0,8.4224,8.43,8.4224,8.43,384000.0
2010-10-14 12:10:00,11.13,11.13,11.09,11.1,231200.0,8.43,8.43,8.3997,8.4073,231200.0
2010-10-14 12:20:00,11.09,11.1,11.08,11.08,232400.0,8.3997,8.4073,8.3921,8.3921,232400.0
2010-10-14 12:30:00,11.08,11.09,11.06,11.07,227200.0,8.3921,8.3997,8.377,8.3846,227200.0
2010-10-14 12:40:00,11.08,11.09,11.07,11.07,103000.0,8.3921,8.3997,8.3846,8.3846,103000.0
2010-10-14 12:50:00,11.07,11.09,11.06,11.09,187000.0,8.3846,8.3997,8.377,8.3997,187000.0
2010-10-14 13:00:00,11.09,11.1,11.08,11.09,488600.0,8.3997,8.4073,8.3921,8.3997,488600.0
2010-10-14 13:10:00,11.09,11.09,11.08,11.08,342400.0,8.3997,8.3997,8.3921,8.3921,342400.0
2010-10-14 13:20:00,11.08,11.09,11.07,11.08,228800.0,8.3921,8.3997,8.3846,8.3921,228800.0
2010-10-14 13:30:00,11.07,11.09,11.07,11.09,235400.0,8.3846,8.3997,8.3846,8.3997,235400.0
2010-10-14 13:40:00,11.09,11.1,11.09,11.09,231000.0,8.3997,8.4073,8.3997,8.3997,231000.0
2010-10-14 13:50:00,11.09,11.11,11.09,11.1,199400.0,8.3997,8.4149,8.3997,8.4073,199400.0
2010-10-14 14:00:00,11.1,11.11,11.09,11.11,353200.0,8.4073,8.4149,8.3997,8.4149,353200.0
2010-10-14 14:10:00,11.11,11.11,11.1,11.1,334000.0,8.4149,8.4149,8.4073,8.4073,334000.0
2010-10-14 14:20:00,11.1,11.11,11.1,11.1,209000.0,8.4073,8.4149,8.4073,8.4073,209000.0
2010-10-14 14:30:00,11.1,11.1,11.08,11.08,449400.0,8.4073,8.4073,8.3921,8.3921,449400.0
2010-10-14 14:40:00,11.08,11.08,11.06,11.06,274200.0,8.3921,8.3921,8.377,8.377,274200.0
2010-10-14 14:50:00,11.06,11.08,11.05,11.05,353800.0,8.377,8.3921,8.3694,8.3694,353800.0
2010-10-14 15:00:00,11.05,11.06,11.03,11.04,312800.0,8.3694,8.377,8.3543,8.3618,312800.0
2010-10-14 15:10:00,11.04,11.06,11.03,11.05,555200.0,8.3618,8.377,8.3543,8.3694,555200.0
2010-10-14 15:20:00,11.05,11.06,11.05,11.06,373600.0,8.3694,8.377,8.3694,8.377,373600.0
2010-10-14 15:30:00,11.06,11.06,11.04,11.04,412000.0,8.377,8.377,8.3618,8.3618,412000.0
2010-10-14 15:40:00,11.04,11.05,11.03,11.04,393200.0,8.3618,8.3694,8.3543,8.3618,393200.0
2010-10-14 15:50:00,11.04,11.08,11.03,11.07,1426600.0,8.3618,8.3921,8.3543,8.3846,1426600.0
2010-10-15 09:30:00,11.11,11.15,11.08,11.09,1148400.0,8.4149,8.4452,8.3921,8.3997,1148400.0
2010-10-15 09:40:00,11.09,11.12,11.08,11.09,788800.0,8.3997,8.4224,8.3921,8.3997,788800.0
2010-10-15 09:50:00,11.09,11.1,11.06,11.07,710800.0,8.3997,8.4073,8.377,8.3846,710800.0
2010-10-15 10:00:00,11.07,11.11,11.06,11.09,433600.0,8.3846,8.4149,8.377,8.3997,433600.0
2010-10-15 10:10:00,11.1,11.1,11.03,11.04,406400.0,8.4073,8.4073,8.3543,8.3618,406400.0
2010-10-15 10:20:00,11.04,11.04,11.0,11.02,288200.0,8.3618,8.3618,8.3316,8.3467,288200.0
2010-10-15 10:30:00,11.02,11.04,11.0,11.03,245600.0,8.3467,8.3618,8.3316,8.3543,245600.0
2010-10-15 10:40:00,11.03,11.04,11.02,11.04,295000.0,8.3543,8.3618,8.3467,8.3618,295000.0
2010-10-15 10:50:00,11.04,11.08,11.04,11.06,247200.0,8.3618,8.3921,8.3618,8.377,247200.0
2010-10-15 11:00:00,11.06,11.11,11.06,11.1,317800.0,8.377,8.4149,8.377,8.4073,317800.0
2010-10-15 11:10:00,11.1,11.12,11.1,11.12,571800.0,8.4073,8.4224,8.4073,8.4224,571800.0
2010-10-15 11:20:00,11.12,11.13,11.11,11.13,89600.0,8.4224,8.43,8.4149,8.43,89600.0
2010-10-15 11:30:00,11.13,11.13,11.1,11.1,250200.0,8.43,8.43,8.4073,8.4073,250200.0
2010-10-15 11:40:00,11.1,11.1,11.06,11.06,250600.0,8.4073,8.4073,8.377,8.377,250600.0
2010-10-15 11:50:00,11.06,11.07,11.04,11.05,159200.0,8.377,8.3846,8.3618,8.3694,159200.0
2010-10-15 12:00:00,11.05,11.06,11.04,11.06,190200.0,8.3694,8.377,8.3618,8.377,190200.0
2010-10-15 12:10:00,11.06,11.08,11.05,11.08,142000.0,8.377,8.3921,8.3694,8.3921,142000.0
2010-10-15 12:20:00,11.08,11.1,11.07,11.08,208400.0,8.3921,8.4073,8.3846,8.3921,208400.0
2010-10-15 12:30:00,11.08,11.09,11.08,11.09,93000.0,8.3921,8.3997,8.3921,8.3997,93000.0
2010-10-15 12:40:00,11.1,11.1,11.09,11.1,53400.0,8.4073,8.4073,8.3997,8.4073,53400.0
2010-10-15 12:50:00,11.1,11.1,11.08,11.08,97200.0,8.4073,8.4073,8.3921,8.3921,97200.0
2010-10-15 13:00:00,11.09,11.09,11.07,11.08,127600.0,8.3997,8.3997,8.3846,8.3921,127600.0
2010-10-15 13:10:00,11.08,11.08,11.06,11.07,84400.0,8.3921,8.3921,8.377,8.3846,84400.0
2010-10-15 13:20:00,11.07,11.07,11.05,11.05,80200.0,8.3846,8.3846,8.3694,8.3694,80200.0
2010-10-15 13:30:00,11.06,11.08,11.05,11.07,143000.0,8.377,8.3921,8.3694,8.3846,143000.0
2010-10-15 13:40:00,11.07,11.08,11.03,11.05,251200.0,8.3846,8.3921,8.3543,8.3694,251200.0
2010-10-15 13:50:00,11.06,11.07,11.04,11.04,143200.0,8.377,8.3846,8.3618,8.3618,143200.0
2010-10-15 14:00:00,11.04,11.05,11.03,11.04,167600.0,8.3618,8.3694,8.3543,8.3618,167600.0
2010-10-15 14:10:00,11.04,11.06,11.04,11.06,143400.0,8.3618,8.377,8.3618,8.377,143400.0
2010-10-15 14:20:00,11.06,11.07,11.05,11.07,202400.0,8.377,8.3846,8.3694,8.3846,202400.0
2010-10-15 14:30:00,11.07,11.08,11.06,11.06,133000.0,8.3846,8.3921,8.377,8.377,133000.0
2010-10-15 14:40:00,11.06,11.06,11.05,11.05,85000.0,8.377,8.377,8.3694,8.3694,85000.0
2010-10-15 14:50:00,11.05,11.06,11.03,11.04,220200.0,8.3694,8.377,8.3543,8.3618,220200.0
2010-10-15 15:00:00,11.04,11.05,11.01,11.01,333000.0,8.3618,8.3694,8.3391,8.3391,333000.0
2010-10-15 15:10:00,11.01,11.02,11.0,11.02,404200.0,8.3391,8.3467,8.3316,8.3467,404200.0
2010-10-15 15:20:00,11.02,11.03,11.01,11.01,310600.0,8.3467,8.3543,8.3391,8.3391,310600.0
2010-10-15 15:30:00,11.01,11.03,11.0,11.02,704400.0,8.3391,8.3543,8.3316,8.3467,704400.0
2010-10-15 15:40:00,11.02,11.03,11.0,11.02,519400.0,8.3467,8.3543,8.3316,8.3467,519400.0
2010-10-15 15:50:00,11.02,11.02,11.0,11.01,1158800.0,8.3467,8.3467,8.3316,8.3391,1158800.0
2010-10-18 09:30:00,11.01,11.05,10.97,11.04,313800.0,8.3391,8.3694,8.3088,8.3618,313800.0
2010-10-18 09:40:00,11.04,11.11,11.04,11.11,844800.0,8.3618,8.4149,8.3618,8.4149,844800.0
2010-10-18 09:50:00,11.11,11.13,11.09,11.09,198400.0,8.4149,8.43,8.3997,8.3997,198400.0
2010-10-18 10:00:00,11.09,11.11,11.09,11.11,309200.0,8.3997,8.4149,8.3997,8.4149,309200.0
2010-10-18 10:10:00,11.11,11.15,11.11,11.15,487800.0,8.4149,8.4452,8.4149,8.4452,487800.0
2010-10-18 10:20:00,11.15,11.15,11.09,11.1,391200.0,8.4452,8.4452,8.3997,8.4073,391200.0
2010-10-18 10:30:00,11.09,11.1,11.08,11.09,280000.0,8.3997,8.4073,8.3921,8.3997,280000.0
2010-10-18 10:40:00,11.09,11.09,11.06,11.06,391000.0,8.3997,8.3997,8.377,8.377,391000.0
2010-10-18 10:50:00,11.07,11.07,11.06,11.06,483400.0,8.3846,8.3846,8.377,8.377,483400.0
2010-10-18 11:00:00,11.06,11.08,11.06,11.06,424400.0,8.377,8.3921,8.377,8.377,424400.0
2010-10-18 11:10:00,11.06,11.08,11.06,11.08,231400.0,8.377,8.3921,8.377,8.3921,231400.0
2010-10-18 11:20:00,11.08,11.08,11.06,11.08,223400.0,8.3921,8.3921,8.377,8.3921,223400.0
2010-10-18 11:30:00,11.07,11.09,11.06,11.09,296400.0,8.3846,8.3997,8.377,8.3997,296400.0
2010-10-18 11:40:00,11.08,11.09,11.08,11.09,93000.0,8.3921,8.3997,8.3921,8.3997,93000.0
2010-10-18 11:50:00,11.09,11.1,11.08,11.09,182400.0,8.3997,8.4073,8.3921,8.3997,182400.0
2010-10-18 12:00:00,11.09,11.1,11.08,11.09,164400.0,8.3997,8.4073,8.3921,8.3997,164400.0
2010-10-18 12:10:00,11.09,11.1,11.09,11.1,89200.0,8.3997,8.4073,8.3997,8.4073,89200.0
2010-10-18 12:20:00,11.1,11.1,11.09,11.09,88800.0,8.4073,8.4073,8.3997,8.3997,88800.0
2010-10-18 12:30:00,11.09,11.09,11.09,11.09,95000.0,8.3997,8.3997,8.3997,8.3997,95000.0
2010-10-18 12:40:00,11.09,11.11,11.09,11.11,217400.0,8.3997,8.4149,8.3997,8.4149,217400.0
2010-10-18 12:50:00,11.11,11.12,11.11,11.11,113800.0,8.4149,8.4224,8.4149,8.4149,113800.0
2010-10-18 13:00:00,11.11,11.11,11.09,11.09,126800.0,8.4149,8.4149,8.3997,8.3997,126800.0
2010-10-18 13:10:00,11.09,11.12,11.09,11.12,207200.0,8.3997,8.4224,8.3997,8.4224,207200.0
2010-10-18 13:20:00,11.11,11.12,11.1,11.1,218200.0,8.4149,8.4224,8.4073,8.4073,218200.0
2010-10-18 13:30:00,11.1,11.11,11.1,11.1,70400.0,8.4073,8.4149,8.4073,8.4073,70400.0
2010-10-18 13:40:00,11.1,11.1,11.09,11.1,94200.0,8.4073,8.4073,8.3997,8.4073,94200.0
2010-10-18 13:50:00,11.1,11.1,11.09,11.1,82200.0,8.4073,8.4073,8.3997,8.4073,82200.0
2010-10-18 14:00:00,11.09,11.1,11.07,11.08,187800.0,8.3997,8.4073,8.3846,8.3921,187800.0
2010-10-18 14:10:00,11.07,11.08,11.06,11.06,171400.0,8.3846,8.3921,8.377,8.377,171400.0
2010-10-18 14:20:00,11.06,11.08,11.06,11.08,93000.0,8.377,8.3921,8.377,8.3921,93000.0
2010-10-18 14:30:00,11.08,11.09,11.08,11.08,80200.0,8.3921,8.3997,8.3921,8.3921,80200.0
2010-10-18 14:40:00,11.09,11.1,11.08,11.09,714200.0,8.3997,8.4073,8.3921,8.3997,714200.0
2010-10-18 14:50:00,11.09,11.1,11.09,11.1,110600.0,8.3997,8.4073,8.3997,8.4073,110600.0
2010-10-18 15:00:00,11.1,11.11,11.09,11.11,170000.0,8.4073,8.4149,8.3997,8.4149,170000.0
2010-10-18 15:10:00,11.11,11.11,11.1,11.1,290400.0,8.4149,8.4149,8.4073,8.4073,290400.0
2010-10-18 15:20:00,11.1,11.1,11.08,11.09,335200.0,8.4073,8.4073,8.3921,8.3997,335200.0
2010-10-18 15:30:00,11.09,11.1,11.09,11.09,587600.0,8.3997,8.4073,8.3997,8.3997,587600.0
2010-10-18 15:40:00,11.1,11.1,11.08,11.09,514000.0,8.4073,8.4073,8.3921,8.3997,514000.0
2010-10-18 15:50:00,11.09,11.09,11.08,11.09,574000.0,8.3997,8.3997,8.3921,8.3997,574000.0
2010-10-19 09:30:00,10.94,10.96,10.9,10.95,588600.0,8.2861,8.3013,8.2558,8.2937,588600.0
2010-10-19 09:40:00,10.95,10.96,10.91,10.93,448600.0,8.2937,8.3013,8.2634,8.2785,448600.0
2010-10-19 09:50:00,10.93,10.93,10.9,10.93,990400.0,8.2785,8.2785,8.2558,8.2785,990400.0
2010-10-19 10:00:00,10.93,10.97,10.92,10.96,523600.0,8.2785,8.3088,8.271,8.3013,523600.0
2010-10-19 10:10:00,10.96,10.96,10.94,10.95,403000.0,8.3013,8.3013,8.2861,8.2937,403000.0
2010-10-19 10:20:00,10.94,10.95,10.9,10.94,325800.0,8.2861,8.2937,8.2558,8.2861,325800.0
2010-10-19 10:30:00,10.94,10.96,10.92,10.92,176400.0,8.2861,8.3013,8.271,8.271,176400.0
2010-10-19 10:40:00,10.92,10.93,10.9,10.91,226000.0,8.271,8.2785,8.2558,8.2634,226000.0
2010-10-19 10:50:00,10.91,10.93,10.9,10.9,132600.0,8.2634,8.2785,8.2558,8.2558,132600.0
2010-10-19 11:00:00,10.91,10.92,10.87,10.87,625000.0,8.2634,8.271,8.2331,8.2331,625000.0
2010-10-19 11:10:00,10.87,10.88,10.86,10.87,260600.0,8.2331,8.2407,8.2255,8.2331,260600.0
2010-10-19 11:20:00,10.87,10.87,10.85,10.85,283000.0,8.2331,8.2331,8.2179,8.2179,283000.0
2010-10-19 11:30:00,10.86,10.89,10.85,10.88,287600.0,8.2255,8.2482,8.2179,8.2407,287600.0
2010-10-19 11:40:00,10.87,10.88,10.86,10.87,327800.0,8.2331,8.2407,8.2255,8.2331,327800.0
2010-10-19 11:50:00,10.87,10.87,10.87,10.87,105400.0,8.2331,8.2331,8.2331,8.2331,105400.0
2010-10-19 12:00:00,10.87,10.9,10.86,10.9,494400.0,8.2331,8.2558,8.2255,8.2558,494400.0
2010-10-19 12:10:00,10.9,10.9,10.9,10.9,153800.0,8.2558,8.2558,8.2558,8.2558,153800.0
2010-10-19 12:20:00,10.9,10.9,10.88,10.88,157000.0,8.2558,8.2558,8.2407,8.2407,157000.0
2010-10-19 12:30:00,10.88,10.88,10.87,10.87,189200.0,8.2407,8.2407,8.2331,8.2331,189200.0
2010-10-19 12:40:00,10.87,10.88,10.87,10.88,78200.0,8.2331,8.2407,8.2331,8.2407,78200.0
2010-10-19 12:50:00,10.88,10.88,10.87,10.88,253000.0,8.2407,8.2407,8.2331,8.2407,253000.0
2010-10-19 13:00:00,10.88,10.88,10.87,10.88,146200.0,8.2407,8.2407,8.2331,8.2407,146200.0
2010-10-19 13:10:00,10.88,10.88,10.87,10.87,155400.0,8.2407,8.2407,8.2331,8.2331,155400.0
2010-10-19 13:20:00,10.87,10.88,10.86,10.86,103800.0,8.2331,8.2407,8.2255,8.2255,103800.0
2010-10-19 13:30:00,10.86,10.87,10.83,10.84,373800.0,8.2255,8.2331,8.2028,8.2104,373800.0
2010-10-19 13:40:00,10.84,10.84,10.82,10.82,408400.0,8.2104,8.2104,8.1952,8.1952,408400.0
2010-10-19 13:50:00,10.83,10.83,10.8,10.81,210000.0,8.2028,8.2028,8.1801,8.1876,210000.0
2010-10-19 14:00:00,10.81,10.81,10.77,10.8,433600.0,8.1876,8.1876,8.1573,8.1801,433600.0
2010-10-19 14:10:00,10.8,10.8,10.78,10.79,472800.0,8.1801,8.1801,8.1649,8.1725,472800.0
2010-10-19 14:20:00,10.79,10.79,10.76,10.77,403400.0,8.1725,8.1725,8.1498,8.1573,403400.0
2010-10-19 14:30:00,10.77,10.78,10.74,10.74,791200.0,8.1573,8.1649,8.1346,8.1346,791200.0
2010-10-19 14:40:00,10.75,10.75,10.72,10.75,948400.0,8.1422,8.1422,8.1195,8.1422,948400.0
2010-10-19 14:50:00,10.75,10.76,10.74,10.75,429200.0,8.1422,8.1498,8.1346,8.1422,429200.0
2010-10-19 15:00:00,10.75,10.77,10.73,10.74,832200.0,8.1422,8.1573,8.1271,8.1346,832200.0
2010-10-19 15:10:00,10.74,10.74,10.7,10.71,753800.0,8.1346,8.1346,8.1043,8.1119,753800.0
2010-10-19 15:20:00,10.71,10.72,10.69,10.69,524600.0,8.1119,8.1195,8.0968,8.0968,524600.0
2010-10-19 15:30:00,10.7,10.7,10.69,10.69,726000.0,8.1043,8.1043,8.0968,8.0968,726000.0
2010-10-19 15:40:00,10.69,10.72,10.69,10.72,1227000.0,8.0968,8.1195,8.0968,8.1195,1227000.0
2010-10-19 15:50:00,10.71,10.74,10.71,10.72,1944400.0,8.1119,8.1346,8.1119,8.1195,1944400.0
2010-10-20 09:30:00,10.74,10.79,10.71,10.76,571400.0,8.1346,8.1725,8.1119,8.1498,571400.0
2010-10-20 09:40:00,10.77,10.85,10.76,10.84,425200.0,8.1573,8.2179,8.1498,8.2104,425200.0
2010-10-20 09:50:00,10.84,10.86,10.82,10.83,202400.0,8.2104,8.2255,8.1952,8.2028,202400.0
2010-10-20 10:00:00,10.83,10.87,10.83,10.86,162200.0,8.2028,8.2331,8.2028,8.2255,162200.0
2010-10-20 10:10:00,10.86,10.86,10.8,10.81,145200.0,8.2255,8.2255,8.1801,8.1876,145200.0
2010-10-20 10:20:00,10.81,10.81,10.78,10.79,379000.0,8.1876,8.1876,8.1649,8.1725,379000.0
2010-10-20 10:30:00,10.79,10.82,10.78,10.82,153200.0,8.1725,8.1952,8.1649,8.1952,153200.0
2010-10-20 10:40:00,10.81,10.86,10.81,10.86,122800.0,8.1876,8.2255,8.1876,8.2255,122800.0
2010-10-20 10:50:00,10.86,10.87,10.84,10.86,187200.0,8.2255,8.2331,8.2104,8.2255,187200.0
2010-10-20 11:00:00,10.86,10.86,10.81,10.83,145400.0,8.2255,8.2255,8.1876,8.2028,145400.0
2010-10-20 11:10:00,10.83,10.86,10.83,10.85,124000.0,8.2028,8.2255,8.2028,8.2179,124000.0
2010-10-20 11:20:00,10.86,10.87,10.85,10.87,77000.0,8.2255,8.2331,8.2179,8.2331,77000.0
2010-10-20 11:30:00,10.87,10.87,10.82,10.83,118600.0,8.2331,8.2331,8.1952,8.2028,118600.0
2010-10-20 11:40:00,10.83,10.85,10.83,10.84,88000.0,8.2028,8.2179,8.2028,8.2104,88000.0
2010-10-20 11:50:00,10.84,10.84,10.83,10.84,34800.0,8.2104,8.2104,8.2028,8.2104,34800.0
2010-10-20 12:00:00,10.84,10.88,10.83,10.87,187000.0,8.2104,8.2407,8.2028,8.2331,187000.0
2010-10-20 12:10:00,10.88,10.88,10.87,10.88,152000.0,8.2407,8.2407,8.2331,8.2407,152000.0
2010-10-20 12:20:00,10.88,10.9,10.88,10.88,200400.0,8.2407,8.2558,8.2407,8.2407,200400.0
2010-10-20 12:30:00,10.88,10.89,10.88,10.88,145400.0,8.2407,8.2482,8.2407,8.2407,145400.0
2010-10-20 12:40:00,10.88,10.92,10.88,10.91,465600.0,8.2407,8.271,8.2407,8.2634,465600.0
2010-10-20 12:50:00,10.92,10.93,10.9,10.9,248200.0,8.271,8.2785,8.2558,8.2558,248200.0
2010-10-20 13:00:00,10.9,10.92,10.9,10.92,184000.0,8.2558,8.271,8.2558,8.271,184000.0
2010-10-20 13:10:00,10.92,10.92,10.9,10.92,163400.0,8.271,8.271,8.2558,8.271,163400.0
2010-10-20 13:20:00,10.92,10.93,10.91,10.92,240600.0,8.271,8.2785,8.2634,8.271,240600.0
2010-10-20 13:30:00,10.92,10.93,10.9,10.9,157400.0,8.271,8.2785,8.2558,8.2558,157400.0
2010-10-20 13:40:00,10.9,10.9,10.87,10.87,89400.0,8.2558,8.2558,8.2331,8.2331,89400.0
2010-10-20 13:50:00,10.87,10.88,10.86,10.86,89000.0,8.2331,8.2407,8.2255,8.2255,89000.0
2010-10-20 14:00:00,10.86,10.89,10.86,10.88,232600.0,8.2255,8.2482,8.2255,8.2407,232600.0
2010-10-20 14:10:00,10.88,10.9,10.88,10.9,166600.0,8.2407,8.2558,8.2407,8.2558,166600.0
2010-10-20 14:20:00,10.9,10.9,10.9,10.9,136000.0,8.2558,8.2558,8.2558,8.2558,136000.0
2010-10-20 14:30:00,10.9,10.93,10.9,10.92,324400.0,8.2558,8.2785,8.2558,8.271,324400.0
2010-10-20 14:40:00,10.92,10.93,10.9,10.9,123400.0,8.271,8.2785,8.2558,8.2558,123400.0
2010-10-20 14:50:00,10.9,10.9,10.88,10.9,184800.0,8.2558,8.2558,8.2407,8.2558,184800.0
2010-10-20 15:00:00,10.9,10.9,10.88,10.88,278000.0,8.2558,8.2558,8.2407,8.2407,278000.0
2010-10-20 15:10:00,10.88,10.9,10.88,10.9,229200.0,8.2407,8.2558,8.2407,8.2558,229200.0
2010-10-20 15:20:00,10.9,10.92,10.89,10.9,290800.0,8.2558,8.271,8.2482,8.2558,290800.0
2010-10-20 15:30:00,10.9,10.9,10.87,10.88,470800.0,8.2558,8.2558,8.2331,8.2407,470800.0
2010-10-20 15:40:00,10.88,10.9,10.87,10.9,532800.0,8.2407,8.2558,8.2331,8.2558,532800.0
2010-10-20 15:50:00,10.9,10.9,10.88,10.88,653200.0,8.2558,8.2558,8.2407,8.2407,653200.0
2010-10-21 09:30:00,10.88,10.9,10.81,10.84,405200.0,8.2407,8.2558,8.1876,8.2104,405200.0
2010-10-21 09:40:00,10.85,10.86,10.83,10.85,159400.0,8.2179,8.2255,8.2028,8.2179,159400.0
2010-10-21 09:50:00,10.85,10.88,10.85,10.85,179600.0,8.2179,8.2407,8.2179,8.2179,179600.0
2010-10-21 10:00:00,10.85,10.89,10.83,10.88,280600.0,8.2179,8.2482,8.2028,8.2407,280600.0
2010-10-21 10:10:00,10.88,10.9,10.87,10.88,256800.0,8.2407,8.2558,8.2331,8.2407,256800.0
2010-10-21 10:20:00,10.88,10.92,10.88,10.9,245600.0,8.2407,8.271,8.2407,8.2558,245600.0
2010-10-21 10:30:00,10.9,10.92,10.9,10.92,162600.0,8.2558,8.271,8.2558,8.271,162600.0
2010-10-21 10:40:00,10.92,10.93,10.91,10.92,151400.0,8.271,8.2785,8.2634,8.271,151400.0
2010-10-21 10:50:00,10.92,10.92,10.91,10.91,110800.0,8.271,8.271,8.2634,8.2634,110800.0
2010-10-21 11:00:00,10.92,10.92,10.9,10.91,284800.0,8.271,8.271,8.2558,8.2634,284800.0
2010-10-21 11:10:00,10.91,10.92,10.88,10.9,209400.0,8.2634,8.271,8.2407,8.2558,209400.0
2010-10-21 11:20:00,10.9,10.9,10.87,10.89,204800.0,8.2558,8.2558,8.2331,8.2482,204800.0
2010-10-21 11:30:00,10.88,10.9,10.88,10.88,127200.0,8.2407,8.2558,8.2407,8.2407,127200.0
2010-10-21 11:40:00,10.88,10.88,10.87,10.88,164200.0,8.2407,8.2407,8.2331,8.2407,164200.0
2010-10-21 11:50:00,10.88,10.9,10.87,10.89,122200.0,8.2407,8.2558,8.2331,8.2482,122200.0
2010-10-21 12:00:00,10.89,10.9,10.86,10.86,150600.0,8.2482,8.2558,8.2255,8.2255,150600.0
2010-10-21 12:10:00,10.87,10.88,10.86,10.88,102400.0,8.2331,8.2407,8.2255,8.2407,102400.0
2010-10-21 12:20:00,10.88,10.89,10.88,10.88,110600.0,8.2407,8.2482,8.2407,8.2407,110600.0
2010-10-21 12:30:00,10.88,10.89,10.85,10.85,105600.0,8.2407,8.2482,8.2179,8.2179,105600.0
2010-10-21 12:40:00,10.85,10.87,10.85,10.86,128400.0,8.2179,8.2331,8.2179,8.2255,128400.0
2010-10-21 12:50:00,10.86,10.87,10.86,10.87,78600.0,8.2255,8.2331,8.2255,8.2331,78600.0
2010-10-21 13:00:00,10.87,10.89,10.86,10.88,145800.0,8.2331,8.2482,8.2255,8.2407,145800.0
2010-10-21 13:10:00,10.88,10.88,10.87,10.88,87000.0,8.2407,8.2407,8.2331,8.2407,87000.0
2010-10-21 13:20:00,10.88,10.88,10.86,10.87,84000.0,8.2407,8.2407,8.2255,8.2331,84000.0
2010-10-21 13:30:00,10.87,10.87,10.86,10.86,113200.0,8.2331,8.2331,8.2255,8.2255,113200.0
2010-10-21 13:40:00,10.86,10.87,10.83,10.83,153800.0,8.2255,8.2331,8.2028,8.2028,153800.0
2010-10-21 13:50:00,10.83,10.84,10.78,10.79,293800.0,8.2028,8.2104,8.1649,8.1725,293800.0
2010-10-21 14:00:00,10.79,10.81,10.79,10.8,382200.0,8.1725,8.1876,8.1725,8.1801,382200.0
2010-10-21 14:10:00,10.8,10.81,10.79,10.81,220200.0,8.1801,8.1876,8.1725,8.1876,220200.0
2010-10-21 14:20:00,10.81,10.81,10.8,10.8,67800.0,8.1876,8.1876,8.1801,8.1801,67800.0
2010-10-21 14:30:00,10.8,10.8,10.8,10.8,45200.0,8.1801,8.1801,8.1801,8.1801,45200.0
2010-10-21 14:40:00,10.8,10.83,10.8,10.81,215200.0,8.1801,8.2028,8.1801,8.1876,215200.0
2010-10-21 14:50:00,10.81,10.83,10.81,10.82,111400.0,8.1876,8.2028,8.1876,8.1952,111400.0
2010-10-21 15:00:00,10.83,10.83,10.8,10.8,323800.0,8.2028,8.2028,8.1801,8.1801,323800.0
2010-10-21 15:10:00,10.8,10.87,10.8,10.86,535800.0,8.1801,8.2331,8.1801,8.2255,535800.0
2010-10-21 15:20:00,10.86,10.86,10.85,10.86,93200.0,8.2255,8.2255,8.2179,8.2255,93200.0
2010-10-21 15:30:00,10.86,10.87,10.85,10.87,263600.0,8.2255,8.2331,8.2179,8.2331,263600.0
2010-10-21 15:40:00,10.87,10.87,10.86,10.87,329600.0,8.2331,8.2331,8.2255,8.2331,329600.0
2010-10-21 15:50:00,10.87,10.88,10.86,10.87,624800.0,8.2331,8.2407,8.2255,8.2331,624800.0
2010-10-22 09:30:00,10.87,10.93,10.87,10.93,277600.0,8.2331,8.2785,8.2331,8.2785,277600.0
2010-10-22 09:40:00,10.93,10.96,10.93,10.94,302600.0,8.2785,8.3013,8.2785,8.2861,302600.0
2010-10-22 09:50:00,10.94,10.95,10.91,10.92,285800.0,8.2861,8.2937,8.2634,8.271,285800.0
2010-10-22 10:00:00,10.92,10.92,10.92,10.92,153200.0,8.271,8.271,8.271,8.271,153200.0
2010-10-22 10:10:00,10.92,10.92,10.88,10.9,331200.0,8.271,8.271,8.2407,8.2558,331200.0
2010-10-22 10:20:00,10.89,10.9,10.88,10.88,126400.0,8.2482,8.2558,8.2407,8.2407,126400.0
2010-10-22 10:30:00,10.88,10.88,10.87,10.87,208600.0,8.2407,8.2407,8.2331,8.2331,208600.0
2010-10-22 10:40:00,10.87,10.9,10.87,10.88,447800.0,8.2331,8.2558,8.2331,8.2407,447800.0
2010-10-22 10:50:00,10.89,10.89,10.85,10.85,414200.0,8.2482,8.2482,8.2179,8.2179,414200.0
2010-10-22 11:00:00,10.86,10.88,10.85,10.88,449400.0,8.2255,8.2407,8.2179,8.2407,449400.0
2010-10-22 11:10:00,10.88,10.88,10.86,10.86,255800.0,8.2407,8.2407,8.2255,8.2255,255800.0
2010-10-22 11:20:00,10.86,10.86,10.83,10.84,317600.0,8.2255,8.2255,8.2028,8.2104,317600.0
2010-10-22 11:30:00,10.84,10.9,10.83,10.89,298000.0,8.2104,8.2558,8.2028,8.2482,298000.0
2010-10-22 11:40:00,10.89,10.89,10.86,10.87,152800.0,8.2482,8.2482,8.2255,8.2331,152800.0
2010-10-22 11:50:00,10.87,10.88,10.86,10.88,113400.0,8.2331,8.2407,8.2255,8.2407,113400.0
2010-10-22 12:00:00,10.88,10.88,10.87,10.88,109600.0,8.2407,8.2407,8.2331,8.2407,109600.0
2010-10-22 12:10:00,10.88,10.88,10.86,10.86,123200.0,8.2407,8.2407,8.2255,8.2255,123200.0
2010-10-22 12:20:00,10.86,10.87,10.86,10.86,170800.0,8.2255,8.2331,8.2255,8.2255,170800.0
2010-10-22 12:30:00,10.87,10.87,10.86,10.86,59000.0,8.2331,8.2331,8.2255,8.2255,59000.0
2010-10-22 12:40:00,10.87,10.88,10.86,10.88,84400.0,8.2331,8.2407,8.2255,8.2407,84400.0
2010-10-22 12:50:00,10.88,10.88,10.86,10.88,161000.0,8.2407,8.2407,8.2255,8.2407,161000.0
2010-10-22 13:00:00,10.88,10.88,10.87,10.88,129400.0,8.2407,8.2407,8.2331,8.2407,129400.0
2010-10-22 13:10:00,10.88,10.9,10.87,10.89,137400.0,8.2407,8.2558,8.2331,8.2482,137400.0
2010-10-22 13:20:00,10.89,10.9,10.89,10.89,127200.0,8.2482,8.2558,8.2482,8.2482,127200.0
2010-10-22 13:30:00,10.89,10.9,10.88,10.9,80600.0,8.2482,8.2558,8.2407,8.2558,80600.0
2010-10-22 13:40:00,10.9,10.9,10.9,10.9,34200.0,8.2558,8.2558,8.2558,8.2558,34200.0
2010-10-22 13:50:00,10.9,10.9,10.89,10.89,57000.0,8.2558,8.2558,8.2482,8.2482,57000.0
2010-10-22 14:00:00,10.9,10.9,10.89,10.9,77000.0,8.2558,8.2558,8.2482,8.2558,77000.0
2010-10-22 14:10:00,10.9,10.92,10.9,10.92,126800.0,8.2558,8.271,8.2558,8.271,126800.0
2010-10-22 14:20:00,10.92,10.92,10.9,10.9,115600.0,8.271,8.271,8.2558,8.2558,115600.0
2010-10-22 14:30:00,10.9,10.9,10.88,10.88,147600.0,8.2558,8.2558,8.2407,8.2407,147600.0
2010-10-22 14:40:00,10.89,10.89,10.88,10.88,59000.0,8.2482,8.2482,8.2407,8.2407,59000.0
2010-10-22 14:50:00,10.89,10.89,10.87,10.88,123800.0,8.2482,8.2482,8.2331,8.2407,123800.0
2010-10-22 15:00:00,10.87,10.88,10.87,10.88,91800.0,8.2331,8.2407,8.2331,8.2407,91800.0
2010-10-22 15:10:00,10.88,10.89,10.88,10.88,93600.0,8.2407,8.2482,8.2407,8.2407,93600.0
2010-10-22 15:20:00,10.88,10.9,10.88,10.9,205400.0,8.2407,8.2558,8.2407,8.2558,205400.0
2010-10-22 15:30:00,10.9,10.9,10.9,10.9,149000.0,8.2558,8.2558,8.2558,8.2558,149000.0
2010-10-22 15:40:00,10.9,10.9,10.88,10.88,346800.0,8.2558,8.2558,8.2407,8.2407,346800.0
2010-10-22 15:50:00,10.88,10.9,10.88,10.9,539000.0,8.2407,8.2558,8.2407,8.2558,539000.0
2010-10-25 09:30:00,10.92,10.97,10.91,10.97,417600.0,8.271,8.3088,8.2634,8.3088,417600.0
2010-10-25 09:40:00,10.97,10.97,10.94,10.95,177200.0,8.3088,8.3088,8.2861,8.2937,177200.0
2010-10-25 09:50:00,10.95,10.96,10.93,10.95,130400.0,8.2937,8.3013,8.2785,8.2937,130400.0
2010-10-25 10:00:00,10.95,10.99,10.94,10.95,177000.0,8.2937,8.324,8.2861,8.2937,177000.0
2010-10-25 10:10:00,10.95,10.98,10.95,10.97,367800.0,8.2937,8.3164,8.2937,8.3088,367800.0
2010-10-25 10:20:00,10.97,10.97,10.95,10.95,83400.0,8.3088,8.3088,8.2937,8.2937,83400.0
2010-10-25 10:30:00,10.95,10.96,10.91,10.92,263000.0,8.2937,8.3013,8.2634,8.271,263000.0
2010-10-25 10:40:00,10.91,10.94,10.89,10.93,258400.0,8.2634,8.2861,8.2482,8.2785,258400.0
2010-10-25 10:50:00,10.94,10.96,10.93,10.94,181000.0,8.2861,8.3013,8.2785,8.2861,181000.0
2010-10-25 11:00:00,10.94,10.95,10.93,10.95,74400.0,8.2861,8.2937,8.2785,8.2937,74400.0
2010-10-25 11:10:00,10.94,10.95,10.93,10.94,67200.0,8.2861,8.2937,8.2785,8.2861,67200.0
2010-10-25 11:20:00,10.95,10.95,10.94,10.95,42600.0,8.2937,8.2937,8.2861,8.2937,42600.0
2010-10-25 11:30:00,10.95,10.95,10.95,10.95,20800.0,8.2937,8.2937,8.2937,8.2937,20800.0
2010-10-25 11:40:00,10.95,10.95,10.93,10.95,91000.0,8.2937,8.2937,8.2785,8.2937,91000.0
2010-10-25 11:50:00,10.95,10.95,10.94,10.95,59000.0,8.2937,8.2937,8.2861,8.2937,59000.0
2010-10-25 12:00:00,10.95,10.95,10.95,10.95,29400.0,8.2937,8.2937,8.2937,8.2937,29400.0
2010-10-25 12:10:00,10.95,10.95,10.94,10.95,106200.0,8.2937,8.2937,8.2861,8.2937,106200.0
2010-10-25 12:20:00,10.95,10.95,10.91,10.92,90000.0,8.2937,8.2937,8.2634,8.271,90000.0
2010-10-25 12:30:00,10.92,10.94,10.92,10.94,43000.0,8.271,8.2861,8.271,8.2861,43000.0
2010-10-25 12:40:00,10.94,10.94,10.93,10.93,32600.0,8.2861,8.2861,8.2785,8.2785,32600.0
2010-10-25 12:50:00,10.94,10.94,10.92,10.92,45800.0,8.2861,8.2861,8.271,8.271,45800.0
2010-10-25 13:00:00,10.92,10.94,10.92,10.93,73600.0,8.271,8.2861,8.271,8.2785,73600.0
2010-10-25 13:10:00,10.93,10.94,10.93,10.93,32600.0,8.2785,8.2861,8.2785,8.2785,32600.0
2010-10-25 13:20:00,10.93,10.94,10.93,10.93,70800.0,8.2785,8.2861,8.2785,8.2785,70800.0
2010-10-25 13:30:00,10.93,10.94,10.93,10.94,46800.0,8.2785,8.2861,8.2785,8.2861,46800.0
2010-10-25 13:40:00,10.94,10.94,10.93,10.93,80600.0,8.2861,8.2861,8.2785,8.2785,80600.0
2010-10-25 13:50:00,10.94,10.94,10.93,10.93,31000.0,8.2861,8.2861,8.2785,8.2785,31000.0
2010-10-25 14:00:00,10.93,10.93,10.93,10.93,22400.0,8.2785,8.2785,8.2785,8.2785,22400.0
2010-10-25 14:10:00,10.93,10.93,10.93,10.93,74800.0,8.2785,8.2785,8.2785,8.2785,74800.0
2010-10-25 14:20:00,10.93,10.94,10.93,10.94,49400.0,8.2785,8.2861,8.2785,8.2861,49400.0
2010-10-25 14:30:00,10.93,10.94,10.9,10.92,149000.0,8.2785,8.2861,8.2558,8.271,149000.0
2010-10-25 14:40:00,10.91,10.93,10.91,10.92,107400.0,8.2634,8.2785,8.2634,8.271,107400.0
2010-10-25 14:50:00,10.92,10.92,10.91,10.92,171400.0,8.271,8.271,8.2634,8.271,171400.0
2010-10-25 15:00:00,10.92,10.92,10.9,10.9,289800.0,8.271,8.271,8.2558,8.2558,289800.0
2010-10-25 15:10:00,10.9,10.92,10.9,10.92,437800.0,8.2558,8.271,8.2558,8.271,437800.0
2010-10-25 15:20:00,10.92,10.93,10.92,10.93,174000.0,8.271,8.2785,8.271,8.2785,174000.0
2010-10-25 15:30:00,10.93,10.93,10.92,10.92,185000.0,8.2785,8.2785,8.271,8.271,185000.0
2010-10-25 15:40:00,10.92,10.93,10.88,10.9,396800.0,8.271,8.2785,8.2407,8.2558,396800.0
2010-10-25 15:50:00,10.9,10.9,10.88,10.89,832000.0,8.2558,8.2558,8.2407,8.2482,832000.0
2010-10-26 09:30:00,10.87,10.89,10.84,10.87,434200.0,8.2331,8.2482,8.2104,8.2331,434200.0
2010-10-26 09:40:00,10.87,10.9,10.84,10.9,261000.0,8.2331,8.2558,8.2104,8.2558,261000.0
2010-10-26 09:50:00,10.9,10.9,10.88,10.88,269800.0,8.2558,8.2558,8.2407,8.2407,269800.0
2010-10-26 10:00:00,10.89,10.93,10.88,10.89,573000.0,8.2482,8.2785,8.2407,8.2482,573000.0
2010-10-26 10:10:00,10.9,10.96,10.89,10.94,646600.0,8.2558,8.3013,8.2482,8.2861,646600.0
2010-10-26 10:20:00,10.94,10.95,10.9,10.92,260800.0,8.2861,8.2937,8.2558,8.271,260800.0
2010-10-26 10:30:00,10.92,10.93,10.9,10.92,275400.0,8.271,8.2785,8.2558,8.271,275400.0
2010-10-26 10:40:00,10.92,10.96,10.91,10.95,398800.0,8.271,8.3013,8.2634,8.2937,398800.0
2010-10-26 10:50:00,10.95,10.99,10.94,10.98,556000.0,8.2937,8.324,8.2861,8.3164,556000.0
2010-10-26 11:00:00,10.98,10.99,10.94,10.96,223200.0,8.3164,8.324,8.2861,8.3013,223200.0
2010-10-26 11:10:00,10.96,10.99,10.95,10.98,301600.0,8.3013,8.324,8.2937,8.3164,301600.0
2010-10-26 11:20:00,10.97,10.99,10.97,10.99,172200.0,8.3088,8.324,8.3088,8.324,172200.0
2010-10-26 11:30:00,10.99,10.99,10.98,10.99,79000.0,8.324,8.324,8.3164,8.324,79000.0
2010-10-26 11:40:00,10.99,10.99,10.97,10.97,78600.0,8.324,8.324,8.3088,8.3088,78600.0
2010-10-26 11:50:00,10.97,11.05,10.97,11.05,792000.0,8.3088,8.3694,8.3088,8.3694,792000.0
2010-10-26 12:00:00,11.05,11.08,11.04,11.08,525200.0,8.3694,8.3921,8.3618,8.3921,525200.0
2010-10-26 12:10:00,11.08,11.08,11.05,11.06,157800.0,8.3921,8.3921,8.3694,8.377,157800.0
2010-10-26 12:20:00,11.06,11.1,11.06,11.06,271600.0,8.377,8.4073,8.377,8.377,271600.0
2010-10-26 12:30:00,11.06,11.07,11.04,11.07,131600.0,8.377,8.3846,8.3618,8.3846,131600.0
2010-10-26 12:40:00,11.07,11.07,11.05,11.05,87000.0,8.3846,8.3846,8.3694,8.3694,87000.0
2010-10-26 12:50:00,11.05,11.06,11.05,11.05,107400.0,8.3694,8.377,8.3694,8.3694,107400.0
2010-10-26 13:00:00,11.05,11.06,11.05,11.06,83200.0,8.3694,8.377,8.3694,8.377,83200.0
2010-10-26 13:10:00,11.06,11.07,11.06,11.06,97400.0,8.377,8.3846,8.377,8.377,97400.0
2010-10-26 13:20:00,11.06,11.06,11.04,11.05,152800.0,8.377,8.377,8.3618,8.3694,152800.0
2010-10-26 13:30:00,11.05,11.05,11.03,11.03,52600.0,8.3694,8.3694,8.3543,8.3543,52600.0
2010-10-26 13:40:00,11.03,11.03,11.01,11.01,172600.0,8.3543,8.3543,8.3391,8.3391,172600.0
2010-10-26 13:50:00,11.02,11.02,10.99,10.99,244200.0,8.3467,8.3467,8.324,8.324,244200.0
2010-10-26 14:00:00,10.99,11.02,10.97,11.0,627800.0,8.324,8.3467,8.3088,8.3316,627800.0
2010-10-26 14:10:00,11.0,11.02,11.0,11.02,110800.0,8.3316,8.3467,8.3316,8.3467,110800.0
2010-10-26 14:20:00,11.02,11.02,11.0,11.01,251600.0,8.3467,8.3467,8.3316,8.3391,251600.0
2010-10-26 14:30:00,11.01,11.02,11.01,11.01,118800.0,8.3391,8.3467,8.3391,8.3391,118800.0
2010-10-26 14:40:00,11.01,11.03,11.01,11.02,328400.0,8.3391,8.3543,8.3391,8.3467,328400.0
2010-10-26 14:50:00,11.03,11.05,11.02,11.04,339600.0,8.3543,8.3694,8.3467,8.3618,339600.0
2010-10-26 15:00:00,11.04,11.05,11.03,11.03,350400.0,8.3618,8.3694,8.3543,8.3543,350400.0
2010-10-26 15:10:00,11.04,11.05,11.03,11.05,214400.0,8.3618,8.3694,8.3543,8.3694,214400.0
2010-10-26 15:20:00,11.05,11.05,11.04,11.04,492800.0,8.3694,8.3694,8.3618,8.3618,492800.0
2010-10-26 15:30:00,11.04,11.04,11.03,11.04,283400.0,8.3618,8.3618,8.3543,8.3618,283400.0
2010-10-26 15:40:00,11.04,11.04,11.02,11.03,520000.0,8.3618,8.3618,8.3467,8.3543,520000.0
2010-10-26 15:50:00,11.03,11.04,11.03,11.04,925600.0,8.3543,8.3618,8.3543,8.3618,925600.0
2010-10-27 09:30:00,10.94,10.97,10.9,10.97,569800.0,8.2861,8.3088,8.2558,8.3088,569800.0
2010-10-27 09:40:00,10.97,10.99,10.93,10.94,289800.0,8.3088,8.324,8.2785,8.2861,289800.0
2010-10-27 09:50:00,10.94,10.96,10.92,10.94,354800.0,8.2861,8.3013,8.271,8.2861,354800.0
2010-10-27 10:00:00,10.95,10.96,10.9,10.9,438400.0,8.2937,8.3013,8.2558,8.2558,438400.0
2010-10-27 10:10:00,10.9,10.94,10.9,10.91,259800.0,8.2558,8.2861,8.2558,8.2634,259800.0
2010-10-27 10:20:00,10.91,10.93,10.89,10.9,249800.0,8.2634,8.2785,8.2482,8.2558,249800.0
2010-10-27 10:30:00,10.9,10.92,10.89,10.91,309000.0,8.2558,8.271,8.2482,8.2634,309000.0
2010-10-27 10:40:00,10.92,10.92,10.9,10.9,146200.0,8.271,8.271,8.2558,8.2558,146200.0
2010-10-27 10:50:00,10.9,10.91,10.88,10.89,226600.0,8.2558,8.2634,8.2407,8.2482,226600.0
2010-10-27 11:00:00,10.88,10.9,10.88,10.88,458400.0,8.2407,8.2558,8.2407,8.2407,458400.0
2010-10-27 11:10:00,10.88,10.9,10.88,10.88,130800.0,8.2407,8.2558,8.2407,8.2407,130800.0
2010-10-27 11:20:00,10.88,10.88,10.88,10.88,160000.0,8.2407,8.2407,8.2407,8.2407,160000.0
2010-10-27 11:30:00,10.88,10.89,10.88,10.88,174000.0,8.2407,8.2482,8.2407,8.2407,174000.0
2010-10-27 11:40:00,10.88,10.89,10.88,10.88,136400.0,8.2407,8.2482,8.2407,8.2407,136400.0
2010-10-27 11:50:00,10.88,10.89,10.88,10.88,105400.0,8.2407,8.2482,8.2407,8.2407,105400.0
2010-10-27 12:00:00,10.88,10.88,10.87,10.87,292000.0,8.2407,8.2407,8.2331,8.2331,292000.0
2010-10-27 12:10:00,10.87,10.89,10.87,10.88,95600.0,8.2331,8.2482,8.2331,8.2407,95600.0
2010-10-27 12:20:00,10.88,10.9,10.88,10.9,47000.0,8.2407,8.2558,8.2407,8.2558,47000.0
2010-10-27 12:30:00,10.9,10.9,10.89,10.9,94800.0,8.2558,8.2558,8.2482,8.2558,94800.0
2010-10-27 12:40:00,10.89,10.92,10.89,10.92,101200.0,8.2482,8.271,8.2482,8.271,101200.0
2010-10-27 12:50:00,10.92,10.94,10.91,10.93,360600.0,8.271,8.2861,8.2634,8.2785,360600.0
2010-10-27 13:00:00,10.93,10.95,10.93,10.95,185000.0,8.2785,8.2937,8.2785,8.2937,185000.0
2010-10-27 13:10:00,10.95,10.96,10.93,10.94,249200.0,8.2937,8.3013,8.2785,8.2861,249200.0
2010-10-27 13:20:00,10.94,10.96,10.93,10.96,178000.0,8.2861,8.3013,8.2785,8.3013,178000.0
2010-10-27 13:30:00,10.96,10.96,10.94,10.94,208000.0,8.3013,8.3013,8.2861,8.2861,208000.0
2010-10-27 13:40:00,10.95,10.97,10.94,10.96,131800.0,8.2937,8.3088,8.2861,8.3013,131800.0
2010-10-27 13:50:00,10.96,10.97,10.95,10.97,113400.0,8.3013,8.3088,8.2937,8.3088,113400.0
2010-10-27 14:00:00,10.97,11.0,10.97,11.0,389200.0,8.3088,8.3316,8.3088,8.3316,389200.0
2010-10-27 14:10:00,11.0,11.02,10.99,11.02,306400.0,8.3316,8.3467,8.324,8.3467,306400.0
2010-10-27 14:20:00,11.02,11.02,10.97,10.99,224600.0,8.3467,8.3467,8.3088,8.324,224600.0
2010-10-27 14:30:00,10.99,11.04,10.99,11.04,232000.0,8.324,8.3618,8.324,8.3618,232000.0
2010-10-27 14:40:00,11.04,11.05,11.03,11.04,133200.0,8.3618,8.3694,8.3543,8.3618,133200.0
2010-10-27 14:50:00,11.03,11.04,11.03,11.03,167400.0,8.3543,8.3618,8.3543,8.3543,167400.0
2010-10-27 15:00:00,11.03,11.06,11.03,11.05,784000.0,8.3543,8.377,8.3543,8.3694,784000.0
2010-10-27 15:10:00,11.05,11.06,11.04,11.05,200800.0,8.3694,8.377,8.3618,8.3694,200800.0
2010-10-27 15:20:00,11.05,11.08,11.05,11.06,456800.0,8.3694,8.3921,8.3694,8.377,456800.0
2010-10-27 15:30:00,11.06,11.09,11.06,11.08,393000.0,8.377,8.3997,8.377,8.3921,393000.0
2010-10-27 15:40:00,11.08,11.1,11.07,11.09,606000.0,8.3921,8.4073,8.3846,8.3997,606000.0
2010-10-27 15:50:00,11.09,11.11,11.09,11.11,911000.0,8.3997,8.4149,8.3997,8.4149,911000.0
2010-10-28 09:30:00,11.11,11.13,11.07,11.11,420200.0,8.4149,8.43,8.3846,8.4149,420200.0
2010-10-28 09:40:00,11.11,11.12,11.08,11.08,341600.0,8.4149,8.4224,8.3921,8.3921,341600.0
2010-10-28 09:50:00,11.08,11.08,11.02,11.05,467800.0,8.3921,8.3921,8.3467,8.3694,467800.0
2010-10-28 10:00:00,11.04,11.05,11.03,11.03,382200.0,8.3618,8.3694,8.3543,8.3543,382200.0
2010-10-28 10:10:00,11.03,11.04,10.99,11.0,397200.0,8.3543,8.3618,8.324,8.3316,397200.0
2010-10-28 10:20:00,11.0,11.0,10.99,10.99,291800.0,8.3316,8.3316,8.324,8.324,291800.0
2010-10-28 10:30:00,10.99,11.0,10.97,10.97,352800.0,8.324,8.3316,8.3088,8.3088,352800.0
2010-10-28 10:40:00,10.97,11.0,10.97,10.99,314800.0,8.3088,8.3316,8.3088,8.324,314800.0
2010-10-28 10:50:00,10.99,11.05,10.97,11.04,254600.0,8.324,8.3694,8.3088,8.3618,254600.0
2010-10-28 11:00:00,11.04,11.06,11.03,11.06,146600.0,8.3618,8.377,8.3543,8.377,146600.0
2010-10-28 11:10:00,11.05,11.06,11.04,11.04,110600.0,8.3694,8.377,8.3618,8.3618,110600.0
2010-10-28 11:20:00,11.04,11.06,11.04,11.05,116400.0,8.3618,8.377,8.3618,8.3694,116400.0
2010-10-28 11:30:00,11.05,11.07,11.04,11.06,135000.0,8.3694,8.3846,8.3618,8.377,135000.0
2010-10-28 11:40:00,11.06,11.07,11.05,11.06,630800.0,8.377,8.3846,8.3694,8.377,630800.0
2010-10-28 11:50:00,11.06,11.06,11.02,11.02,175400.0,8.377,8.377,8.3467,8.3467,175400.0
2010-10-28 12:00:00,11.02,11.02,10.97,10.99,622800.0,8.3467,8.3467,8.3088,8.324,622800.0
2010-10-28 12:10:00,10.98,11.02,10.98,11.02,199400.0,8.3164,8.3467,8.3164,8.3467,199400.0
2010-10-28 12:20:00,11.02,11.02,10.99,10.99,84400.0,8.3467,8.3467,8.324,8.324,84400.0
2010-10-28 12:30:00,10.99,11.0,10.97,10.99,238400.0,8.324,8.3316,8.3088,8.324,238400.0
2010-10-28 12:40:00,10.99,11.01,10.99,11.0,132200.0,8.324,8.3391,8.324,8.3316,132200.0
2010-10-28 12:50:00,11.0,11.01,10.99,10.99,189200.0,8.3316,8.3391,8.324,8.324,189200.0
2010-10-28 13:00:00,10.99,11.02,10.99,11.02,83000.0,8.324,8.3467,8.324,8.3467,83000.0
2010-10-28 13:10:00,11.02,11.05,11.02,11.04,190200.0,8.3467,8.3694,8.3467,8.3618,190200.0
2010-10-28 13:20:00,11.04,11.04,11.01,11.03,90800.0,8.3618,8.3618,8.3391,8.3543,90800.0
2010-10-28 13:30:00,11.03,11.06,11.03,11.05,382600.0,8.3543,8.377,8.3543,8.3694,382600.0
2010-10-28 13:40:00,11.05,11.05,10.99,11.02,294400.0,8.3694,8.3694,8.324,8.3467,294400.0
2010-10-28 13:50:00,11.02,11.04,11.02,11.02,75400.0,8.3467,8.3618,8.3467,8.3467,75400.0
2010-10-28 14:00:00,11.02,11.04,11.01,11.04,223200.0,8.3467,8.3618,8.3391,8.3618,223200.0
2010-10-28 14:10:00,11.04,11.05,11.02,11.02,226400.0,8.3618,8.3694,8.3467,8.3467,226400.0
2010-10-28 14:20:00,11.02,11.04,11.0,11.02,175800.0,8.3467,8.3618,8.3316,8.3467,175800.0
2010-10-28 14:30:00,11.02,11.04,11.02,11.02,104200.0,8.3467,8.3618,8.3467,8.3467,104200.0
2010-10-28 14:40:00,11.02,11.03,11.01,11.02,239600.0,8.3467,8.3543,8.3391,8.3467,239600.0
2010-10-28 14:50:00,11.02,11.04,11.02,11.04,250400.0,8.3467,8.3618,8.3467,8.3618,250400.0
2010-10-28 15:00:00,11.04,11.06,11.02,11.04,253200.0,8.3618,8.377,8.3467,8.3618,253200.0
2010-10-28 15:10:00,11.04,11.05,11.02,11.02,326200.0,8.3618,8.3694,8.3467,8.3467,326200.0
2010-10-28 15:20:00,11.03,11.05,11.01,11.04,515400.0,8.3543,8.3694,8.3391,8.3618,515400.0
2010-10-28 15:30:00,11.04,11.07,11.03,11.06,419000.0,8.3618,8.3846,8.3543,8.377,419000.0
2010-10-28 15:40:00,11.06,11.09,11.06,11.09,641400.0,8.377,8.3997,8.377,8.3997,641400.0
2010-10-28 15:50:00,11.09,11.1,11.08,11.09,1035600.0,8.3997,8.4073,8.3921,8.3997,1035600.0
2010-10-29 09:30:00,11.08,11.08,10.99,11.06,319600.0,8.3921,8.3921,8.324,8.377,319600.0
2010-10-29 09:40:00,11.06,11.06,11.03,11.03,222800.0,8.377,8.377,8.3543,8.3543,222800.0
2010-10-29 09:50:00,11.03,11.05,11.0,11.03,197400.0,8.3543,8.3694,8.3316,8.3543,197400.0
2010-10-29 10:00:00,11.03,11.03,11.0,11.01,233000.0,8.3543,8.3543,8.3316,8.3391,233000.0
2010-10-29 10:10:00,11.01,11.01,10.98,10.99,296800.0,8.3391,8.3391,8.3164,8.324,296800.0
2010-10-29 10:20:00,10.99,11.01,10.99,10.99,388400.0,8.324,8.3391,8.324,8.324,388400.0
2010-10-29 10:30:00,10.99,11.0,10.98,10.99,159400.0,8.324,8.3316,8.3164,8.324,159400.0
2010-10-29 10:40:00,10.99,10.99,10.98,10.99,253400.0,8.324,8.324,8.3164,8.324,253400.0
2010-10-29 10:50:00,10.99,11.01,10.99,11.0,383400.0,8.324,8.3391,8.324,8.3316,383400.0
2010-10-29 11:00:00,11.01,11.04,11.0,11.04,418200.0,8.3391,8.3618,8.3316,8.3618,418200.0
2010-10-29 11:10:00,11.04,11.04,11.02,11.02,152600.0,8.3618,8.3618,8.3467,8.3467,152600.0
2010-10-29 11:20:00,11.03,11.03,11.02,11.02,112600.0,8.3543,8.3543,8.3467,8.3467,112600.0
2010-10-29 11:30:00,11.02,11.03,10.99,11.03,176400.0,8.3467,8.3543,8.324,8.3543,176400.0
2010-10-29 11:40:00,11.03,11.04,11.01,11.02,218000.0,8.3543,8.3618,8.3391,8.3467,218000.0
2010-10-29 11:50:00,11.02,11.03,11.01,11.02,172400.0,8.3467,8.3543,8.3391,8.3467,172400.0
2010-10-29 12:00:00,11.02,11.03,11.02,11.03,106600.0,8.3467,8.3543,8.3467,8.3543,106600.0
2010-10-29 12:10:00,11.03,11.05,11.03,11.05,69000.0,8.3543,8.3694,8.3543,8.3694,69000.0
2010-10-29 12:20:00,11.05,11.06,11.04,11.05,184200.0,8.3694,8.377,8.3618,8.3694,184200.0
2010-10-29 12:30:00,11.05,11.06,11.04,11.05,286400.0,8.3694,8.377,8.3618,8.3694,286400.0
2010-10-29 12:40:00,11.05,11.06,11.05,11.06,148600.0,8.3694,8.377,8.3694,8.377,148600.0
2010-10-29 12:50:00,11.06,11.08,11.06,11.06,51600.0,8.377,8.3921,8.377,8.377,51600.0
2010-10-29 13:00:00,11.06,11.09,11.06,11.08,155400.0,8.377,8.3997,8.377,8.3921,155400.0
2010-10-29 13:10:00,11.09,11.09,11.06,11.07,36600.0,8.3997,8.3997,8.377,8.3846,36600.0
2010-10-29 13:20:00,11.07,11.08,11.06,11.08,123200.0,8.3846,8.3921,8.377,8.3921,123200.0
2010-10-29 13:30:00,11.07,11.08,11.06,11.07,109600.0,8.3846,8.3921,8.377,8.3846,109600.0
2010-10-29 13:40:00,11.07,11.08,11.06,11.06,131800.0,8.3846,8.3921,8.377,8.377,131800.0
2010-10-29 13:50:00,11.06,11.07,11.06,11.07,69800.0,8.377,8.3846,8.377,8.3846,69800.0
2010-10-29 14:00:00,11.06,11.07,11.06,11.06,112000.0,8.377,8.3846,8.377,8.377,112000.0
2010-10-29 14:10:00,11.06,11.06,11.06,11.06,177800.0,8.377,8.377,8.377,8.377,177800.0
2010-10-29 14:20:00,11.06,11.06,11.04,11.04,101400.0,8.377,8.377,8.3618,8.3618,101400.0
2010-10-29 14:30:00,11.04,11.05,11.04,11.04,59400.0,8.3618,8.3694,8.3618,8.3618,59400.0
2010-10-29 14:40:00,11.04,11.05,11.04,11.05,170400.0,8.3618,8.3694,8.3618,8.3694,170400.0
2010-10-29 14:50:00,11.04,11.05,11.04,11.04,61600.0,8.3618,8.3694,8.3618,8.3618,61600.0
2010-10-29 15:00:00,11.04,11.04,11.02,11.02,199800.0,8.3618,8.3618,8.3467,8.3467,199800.0
2010-10-29 15:10:00,11.02,11.03,10.99,10.99,579000.0,8.3467,8.3543,8.324,8.324,579000.0
2010-10-29 15:20:00,10.99,11.01,10.99,11.0,421600.0,8.324,8.3391,8.324,8.3316,421600.0
2010-10-29 15:30:00,11.0,11.0,10.99,11.0,663400.0,8.3316,8.3316,8.324,8.3316,663400.0
2010-10-29 15:40:00,11.0,11.01,10.99,10.99,830600.0,8.3316,8.3391,8.324,8.324,830600.0
2010-10-29 15:50:00,11.0,11.0,10.99,11.0,875600.0,8.3316,8.3316,8.324,8.3316,875600.0
2010-11-01 09:30:00,11.03,11.05,10.97,11.02,221600.0,8.3543,8.3694,8.3088,8.3467,221600.0
2010-11-01 09:40:00,11.02,11.06,11.02,11.04,221000.0,8.3467,8.377,8.3467,8.3618,221000.0
2010-11-01 09:50:00,11.04,11.09,11.03,11.08,254800.0,8.3618,8.3997,8.3543,8.3921,254800.0
2010-11-01 10:00:00,11.08,11.12,11.08,11.12,274400.0,8.3921,8.4224,8.3921,8.4224,274400.0
2010-11-01 10:10:00,11.12,11.13,11.12,11.13,242400.0,8.4224,8.43,8.4224,8.43,242400.0
2010-11-01 10:20:00,11.12,11.13,11.1,11.12,115600.0,8.4224,8.43,8.4073,8.4224,115600.0
2010-11-01 10:30:00,11.12,11.12,11.1,11.11,231800.0,8.4224,8.4224,8.4073,8.4149,231800.0
2010-11-01 10:40:00,11.11,11.13,11.11,11.12,105400.0,8.4149,8.43,8.4149,8.4224,105400.0
2010-11-01 10:50:00,11.13,11.13,11.09,11.1,201200.0,8.43,8.43,8.3997,8.4073,201200.0
2010-11-01 11:00:00,11.1,11.11,11.08,11.11,108600.0,8.4073,8.4149,8.3921,8.4149,108600.0
2010-11-01 11:10:00,11.11,11.11,11.08,11.1,91400.0,8.4149,8.4149,8.3921,8.4073,91400.0
2010-11-01 11:20:00,11.1,11.11,11.09,11.11,107400.0,8.4073,8.4149,8.3997,8.4149,107400.0
2010-11-01 11:30:00,11.1,11.1,11.06,11.08,108600.0,8.4073,8.4073,8.377,8.3921,108600.0
2010-11-01 11:40:00,11.08,11.09,11.06,11.09,65400.0,8.3921,8.3997,8.377,8.3997,65400.0
2010-11-01 11:50:00,11.09,11.1,11.08,11.1,122800.0,8.3997,8.4073,8.3921,8.4073,122800.0
2010-11-01 12:00:00,11.09,11.1,11.09,11.09,111000.0,8.3997,8.4073,8.3997,8.3997,111000.0
2010-11-01 12:10:00,11.09,11.11,11.09,11.1,66000.0,8.3997,8.4149,8.3997,8.4073,66000.0
2010-11-01 12:20:00,11.1,11.11,11.09,11.09,63400.0,8.4073,8.4149,8.3997,8.3997,63400.0
2010-11-01 12:30:00,11.09,11.1,11.08,11.08,61600.0,8.3997,8.4073,8.3921,8.3921,61600.0
2010-11-01 12:40:00,11.09,11.09,11.06,11.07,45000.0,8.3997,8.3997,8.377,8.3846,45000.0
2010-11-01 12:50:00,11.06,11.07,11.06,11.06,48000.0,8.377,8.3846,8.377,8.377,48000.0
2010-11-01 13:00:00,11.06,11.06,11.04,11.05,123800.0,8.377,8.377,8.3618,8.3694,123800.0
2010-11-01 13:10:00,11.05,11.06,11.04,11.06,92800.0,8.3694,8.377,8.3618,8.377,92800.0
2010-11-01 13:20:00,11.06,11.06,11.05,11.06,93200.0,8.377,8.377,8.3694,8.377,93200.0
2010-11-01 13:30:00,11.06,11.08,11.06,11.08,103600.0,8.377,8.3921,8.377,8.3921,103600.0
2010-11-01 13:40:00,11.08,11.08,11.07,11.08,36000.0,8.3921,8.3921,8.3846,8.3921,36000.0
2010-11-01 13:50:00,11.08,11.08,11.06,11.06,66800.0,8.3921,8.3921,8.377,8.377,66800.0
2010-11-01 14:00:00,11.06,11.07,11.06,11.07,69400.0,8.377,8.3846,8.377,8.3846,69400.0
2010-11-01 14:10:00,11.07,11.07,11.04,11.04,69800.0,8.3846,8.3846,8.3618,8.3618,69800.0
2010-11-01 14:20:00,11.05,11.05,11.03,11.03,108400.0,8.3694,8.3694,8.3543,8.3543,108400.0
2010-11-01 14:30:00,11.03,11.03,11.01,11.01,153800.0,8.3543,8.3543,8.3391,8.3391,153800.0
2010-11-01 14:40:00,11.01,11.01,10.99,10.99,154200.0,8.3391,8.3391,8.324,8.324,154200.0
2010-11-01 14:50:00,10.99,11.01,10.99,10.99,289600.0,8.324,8.3391,8.324,8.324,289600.0
2010-11-01 15:00:00,10.99,10.99,10.95,10.96,448600.0,8.324,8.324,8.2937,8.3013,448600.0
2010-11-01 15:10:00,10.95,10.96,10.93,10.94,304000.0,8.2937,8.3013,8.2785,8.2861,304000.0
2010-11-01 15:20:00,10.94,10.96,10.93,10.96,222800.0,8.2861,8.3013,8.2785,8.3013,222800.0
2010-11-01 15:30:00,10.96,10.98,10.96,10.98,228800.0,8.3013,8.3164,8.3013,8.3164,228800.0
2010-11-01 15:40:00,10.98,11.0,10.97,10.99,287800.0,8.3164,8.3316,8.3088,8.324,287800.0
2010-11-01 15:50:00,10.99,11.0,10.98,10.99,363800.0,8.324,8.3316,8.3164,8.324,363800.0
2010-11-02 09:30:00,11.11,11.11,11.04,11.07,335200.0,8.4149,8.4149,8.3618,8.3846,335200.0
2010-11-02 09:40:00,11.08,11.12,11.06,11.12,309200.0,8.3921,8.4224,8.377,8.4224,309200.0
2010-11-02 09:50:00,11.12,11.13,11.09,11.13,314000.0,8.4224,8.43,8.3997,8.43,314000.0
2010-11-02 10:00:00,11.13,11.16,11.12,11.16,615000.0,8.43,8.4527,8.4224,8.4527,615000.0
2010-11-02 10:10:00,11.15,11.19,11.13,11.15,645800.0,8.4452,8.4755,8.43,8.4452,645800.0
2010-11-02 10:20:00,11.15,11.19,11.15,11.19,371000.0,8.4452,8.4755,8.4452,8.4755,371000.0
2010-11-02 10:30:00,11.19,11.19,11.15,11.19,335000.0,8.4755,8.4755,8.4452,8.4755,335000.0
2010-11-02 10:40:00,11.19,11.24,11.18,11.23,787800.0,8.4755,8.5133,8.4679,8.5058,787800.0
2010-11-02 10:50:00,11.23,11.23,11.21,11.22,215400.0,8.5058,8.5058,8.4906,8.4982,215400.0
2010-11-02 11:00:00,11.22,11.25,11.22,11.25,310800.0,8.4982,8.5209,8.4982,8.5209,310800.0
2010-11-02 11:10:00,11.25,11.26,11.21,11.24,493000.0,8.5209,8.5285,8.4906,8.5133,493000.0
2010-11-02 11:20:00,11.24,11.24,11.23,11.24,156600.0,8.5133,8.5133,8.5058,8.5133,156600.0
2010-11-02 11:30:00,11.24,11.24,11.22,11.22,195600.0,8.5133,8.5133,8.4982,8.4982,195600.0
2010-11-02 11:40:00,11.22,11.22,11.2,11.22,150400.0,8.4982,8.4982,8.483,8.4982,150400.0
2010-11-02 11:50:00,11.22,11.23,11.22,11.23,184600.0,8.4982,8.5058,8.4982,8.5058,184600.0
2010-11-02 12:00:00,11.23,11.27,11.22,11.27,335800.0,8.5058,8.5361,8.4982,8.5361,335800.0
2010-11-02 12:10:00,11.27,11.27,11.25,11.26,137800.0,8.5361,8.5361,8.5209,8.5285,137800.0
2010-11-02 12:20:00,11.25,11.26,11.23,11.24,190400.0,8.5209,8.5285,8.5058,8.5133,190400.0
2010-11-02 12:30:00,11.24,11.24,11.24,11.24,76400.0,8.5133,8.5133,8.5133,8.5133,76400.0
2010-11-02 12:40:00,11.24,11.29,11.24,11.28,607600.0,8.5133,8.5512,8.5133,8.5436,607600.0
2010-11-02 12:50:00,11.28,11.28,11.27,11.28,121000.0,8.5436,8.5436,8.5361,8.5436,121000.0
2010-11-02 13:00:00,11.27,11.28,11.27,11.28,77000.0,8.5361,8.5436,8.5361,8.5436,77000.0
2010-11-02 13:10:00,11.28,11.28,11.27,11.27,81600.0,8.5436,8.5436,8.5361,8.5361,81600.0
2010-11-02 13:20:00,11.28,11.28,11.27,11.27,92800.0,8.5436,8.5436,8.5361,8.5361,92800.0
2010-11-02 13:30:00,11.28,11.28,11.27,11.27,142400.0,8.5436,8.5436,8.5361,8.5361,142400.0
2010-11-02 13:40:00,11.28,11.29,11.27,11.28,205800.0,8.5436,8.5512,8.5361,8.5436,205800.0
2010-11-02 13:50:00,11.28,11.29,11.28,11.28,46000.0,8.5436,8.5512,8.5436,8.5436,46000.0
2010-11-02 14:00:00,11.28,11.29,11.28,11.28,80200.0,8.5436,8.5512,8.5436,8.5436,80200.0
2010-11-02 14:10:00,11.28,11.29,11.27,11.27,160000.0,8.5436,8.5512,8.5361,8.5361,160000.0
2010-11-02 14:20:00,11.28,11.28,11.27,11.28,52000.0,8.5436,8.5436,8.5361,8.5436,52000.0
2010-11-02 14:30:00,11.28,11.29,11.27,11.29,281600.0,8.5436,8.5512,8.5361,8.5512,281600.0
2010-11-02 14:40:00,11.29,11.31,11.29,11.29,356200.0,8.5512,8.5664,8.5512,8.5512,356200.0
2010-11-02 14:50:00,11.29,11.29,11.28,11.29,123400.0,8.5512,8.5512,8.5436,8.5512,123400.0
2010-11-02 15:00:00,11.29,11.3,11.28,11.3,560600.0,8.5512,8.5588,8.5436,8.5588,560600.0
2010-11-02 15:10:00,11.3,11.31,11.29,11.3,464400.0,8.5588,8.5664,8.5512,8.5588,464400.0
2010-11-02 15:20:00,11.3,11.31,11.3,11.31,374200.0,8.5588,8.5664,8.5588,8.5664,374200.0
2010-11-02 15:30:00,11.31,11.32,11.3,11.31,644400.0,8.5664,8.5739,8.5588,8.5664,644400.0
2010-11-02 15:40:00,11.31,11.31,11.27,11.28,652200.0,8.5664,8.5664,8.5361,8.5436,652200.0
2010-11-02 15:50:00,11.28,11.28,11.27,11.27,1101400.0,8.5436,8.5436,8.5361,8.5361,1101400.0
2010-11-03 09:30:00,11.31,11.34,11.24,11.34,421600.0,8.5664,8.5891,8.5133,8.5891,421600.0
2010-11-03 09:40:00,11.33,11.34,11.3,11.3,266400.0,8.5815,8.5891,8.5588,8.5588,266400.0
2010-11-03 09:50:00,11.3,11.37,11.3,11.36,271200.0,8.5588,8.6118,8.5588,8.6042,271200.0
2010-11-03 10:00:00,11.36,11.4,11.35,11.38,597800.0,8.6042,8.6345,8.5966,8.6194,597800.0
2010-11-03 10:10:00,11.38,11.4,11.37,11.38,297200.0,8.6194,8.6345,8.6118,8.6194,297200.0
2010-11-03 10:20:00,11.38,11.41,11.38,11.38,411000.0,8.6194,8.6421,8.6194,8.6194,411000.0
2010-11-03 10:30:00,11.38,11.4,11.38,11.39,328800.0,8.6194,8.6345,8.6194,8.6269,328800.0
2010-11-03 10:40:00,11.38,11.39,11.34,11.34,183400.0,8.6194,8.6269,8.5891,8.5891,183400.0
2010-11-03 10:50:00,11.34,11.38,11.33,11.35,419800.0,8.5891,8.6194,8.5815,8.5966,419800.0
2010-11-03 11:00:00,11.35,11.37,11.33,11.36,226600.0,8.5966,8.6118,8.5815,8.6042,226600.0
2010-11-03 11:10:00,11.36,11.37,11.32,11.32,209400.0,8.6042,8.6118,8.5739,8.5739,209400.0
2010-11-03 11:20:00,11.31,11.34,11.3,11.34,126200.0,8.5664,8.5891,8.5588,8.5891,126200.0
2010-11-03 11:30:00,11.34,11.35,11.33,11.35,188600.0,8.5891,8.5966,8.5815,8.5966,188600.0
2010-11-03 11:40:00,11.35,11.36,11.34,11.36,205200.0,8.5966,8.6042,8.5891,8.6042,205200.0
2010-11-03 11:50:00,11.36,11.37,11.36,11.37,96800.0,8.6042,8.6118,8.6042,8.6118,96800.0
2010-11-03 12:00:00,11.37,11.37,11.33,11.33,243000.0,8.6118,8.6118,8.5815,8.5815,243000.0
2010-11-03 12:10:00,11.33,11.33,11.33,11.33,31400.0,8.5815,8.5815,8.5815,8.5815,31400.0
2010-11-03 12:20:00,11.33,11.33,11.31,11.31,338000.0,8.5815,8.5815,8.5664,8.5664,338000.0
2010-11-03 12:30:00,11.31,11.32,11.3,11.3,143800.0,8.5664,8.5739,8.5588,8.5588,143800.0
2010-11-03 12:40:00,11.31,11.31,11.29,11.29,126600.0,8.5664,8.5664,8.5512,8.5512,126600.0
2010-11-03 12:50:00,11.3,11.31,11.29,11.3,96200.0,8.5588,8.5664,8.5512,8.5588,96200.0
2010-11-03 13:00:00,11.3,11.31,11.3,11.31,39000.0,8.5588,8.5664,8.5588,8.5664,39000.0
2010-11-03 13:10:00,11.31,11.31,11.3,11.3,88000.0,8.5664,8.5664,8.5588,8.5588,88000.0
2010-11-03 13:20:00,11.3,11.31,11.29,11.29,90800.0,8.5588,8.5664,8.5512,8.5512,90800.0
2010-11-03 13:30:00,11.29,11.31,11.28,11.28,200400.0,8.5512,8.5664,8.5436,8.5436,200400.0
2010-11-03 13:40:00,11.28,11.29,11.24,11.26,307400.0,8.5436,8.5512,8.5133,8.5285,307400.0
2010-11-03 13:50:00,11.26,11.27,11.26,11.27,83800.0,8.5285,8.5361,8.5285,8.5361,83800.0
2010-11-03 14:00:00,11.27,11.28,11.26,11.26,306600.0,8.5361,8.5436,8.5285,8.5285,306600.0
2010-11-03 14:10:00,11.26,11.35,11.24,11.34,419200.0,8.5285,8.5966,8.5133,8.5891,419200.0
2010-11-03 14:20:00,11.33,11.37,11.27,11.27,513200.0,8.5815,8.6118,8.5361,8.5361,513200.0
2010-11-03 14:30:00,11.27,11.31,11.24,11.3,216000.0,8.5361,8.5664,8.5133,8.5588,216000.0
2010-11-03 14:40:00,11.3,11.33,11.28,11.32,300800.0,8.5588,8.5815,8.5436,8.5739,300800.0
2010-11-03 14:50:00,11.32,11.36,11.31,11.36,317400.0,8.5739,8.6042,8.5664,8.6042,317400.0
2010-11-03 15:00:00,11.36,11.39,11.35,11.39,446000.0,8.6042,8.6269,8.5966,8.6269,446000.0
2010-11-03 15:10:00,11.38,11.4,11.38,11.38,211000.0,8.6194,8.6345,8.6194,8.6194,211000.0
2010-11-03 15:20:00,11.38,11.38,11.36,11.37,254400.0,8.6194,8.6194,8.6042,8.6118,254400.0
2010-11-03 15:30:00,11.37,11.37,11.34,11.35,270400.0,8.6118,8.6118,8.5891,8.5966,270400.0
2010-11-03 15:40:00,11.35,11.37,11.35,11.37,266400.0,8.5966,8.6118,8.5966,8.6118,266400.0
2010-11-03 15:50:00,11.36,11.38,11.36,11.38,477600.0,8.6042,8.6194,8.6042,8.6194,477600.0
2010-11-04 09:30:00,11.53,11.71,11.5,11.71,1538400.0,8.733,8.8693,8.7103,8.8693,1538400.0
2010-11-04 09:40:00,11.71,11.74,11.63,11.68,816600.0,8.8693,8.892,8.8087,8.8466,816600.0
2010-11-04 09:50:00,11.68,11.68,11.63,11.65,450000.0,8.8466,8.8466,8.8087,8.8239,450000.0
2010-11-04 10:00:00,11.65,11.65,11.6,11.63,405000.0,8.8239,8.8239,8.786,8.8087,405000.0
2010-11-04 10:10:00,11.63,11.63,11.59,11.6,396000.0,8.8087,8.8087,8.7784,8.786,396000.0
2010-11-04 10:20:00,11.6,11.61,11.56,11.59,459800.0,8.786,8.7936,8.7557,8.7784,459800.0
2010-11-04 10:30:00,11.59,11.6,11.55,11.56,504400.0,8.7784,8.786,8.7481,8.7557,504400.0
2010-11-04 10:40:00,11.56,11.57,11.54,11.56,197600.0,8.7557,8.7633,8.7406,8.7557,197600.0
2010-11-04 10:50:00,11.56,11.58,11.55,11.57,228400.0,8.7557,8.7709,8.7481,8.7633,228400.0
2010-11-04 11:00:00,11.57,11.6,11.56,11.56,183000.0,8.7633,8.786,8.7557,8.7557,183000.0
2010-11-04 11:10:00,11.56,11.58,11.56,11.56,385400.0,8.7557,8.7709,8.7557,8.7557,385400.0
2010-11-04 11:20:00,11.56,11.57,11.52,11.53,1161200.0,8.7557,8.7633,8.7254,8.733,1161200.0
2010-11-04 11:30:00,11.53,11.56,11.53,11.56,197400.0,8.733,8.7557,8.733,8.7557,197400.0
2010-11-04 11:40:00,11.56,11.56,11.53,11.53,200800.0,8.7557,8.7557,8.733,8.733,200800.0
2010-11-04 11:50:00,11.53,11.54,11.52,11.53,255400.0,8.733,8.7406,8.7254,8.733,255400.0
2010-11-04 12:00:00,11.53,11.54,11.52,11.52,209000.0,8.733,8.7406,8.7254,8.7254,209000.0
2010-11-04 12:10:00,11.52,11.55,11.51,11.54,326400.0,8.7254,8.7481,8.7178,8.7406,326400.0
2010-11-04 12:20:00,11.54,11.58,11.53,11.57,158400.0,8.7406,8.7709,8.733,8.7633,158400.0
2010-11-04 12:30:00,11.57,11.61,11.57,11.59,189800.0,8.7633,8.7936,8.7633,8.7784,189800.0
2010-11-04 12:40:00,11.59,11.6,11.58,11.6,125800.0,8.7784,8.786,8.7709,8.786,125800.0
2010-11-04 12:50:00,11.6,11.61,11.59,11.61,305800.0,8.786,8.7936,8.7784,8.7936,305800.0
2010-11-04 13:00:00,11.61,11.63,11.61,11.63,135000.0,8.7936,8.8087,8.7936,8.8087,135000.0
2010-11-04 13:10:00,11.62,11.63,11.61,11.62,129600.0,8.8011,8.8087,8.7936,8.8011,129600.0
2010-11-04 13:20:00,11.62,11.63,11.61,11.63,120000.0,8.8011,8.8087,8.7936,8.8087,120000.0
2010-11-04 13:30:00,11.63,11.64,11.61,11.62,169400.0,8.8087,8.8163,8.7936,8.8011,169400.0
2010-11-04 13:40:00,11.62,11.63,11.61,11.63,134000.0,8.8011,8.8087,8.7936,8.8087,134000.0
2010-11-04 13:50:00,11.63,11.63,11.62,11.62,99800.0,8.8087,8.8087,8.8011,8.8011,99800.0
2010-11-04 14:00:00,11.62,11.62,11.61,11.62,160800.0,8.8011,8.8011,8.7936,8.8011,160800.0
2010-11-04 14:10:00,11.62,11.62,11.61,11.62,173600.0,8.8011,8.8011,8.7936,8.8011,173600.0
2010-11-04 14:20:00,11.62,11.63,11.61,11.62,82200.0,8.8011,8.8087,8.7936,8.8011,82200.0
2010-11-04 14:30:00,11.63,11.65,11.62,11.65,136800.0,8.8087,8.8239,8.8011,8.8239,136800.0
2010-11-04 14:40:00,11.65,11.65,11.63,11.63,229400.0,8.8239,8.8239,8.8087,8.8087,229400.0
2010-11-04 14:50:00,11.63,11.63,11.62,11.62,118600.0,8.8087,8.8087,8.8011,8.8011,118600.0
2010-11-04 15:00:00,11.62,11.63,11.61,11.62,217000.0,8.8011,8.8087,8.7936,8.8011,217000.0
2010-11-04 15:10:00,11.62,11.62,11.6,11.6,234400.0,8.8011,8.8011,8.786,8.786,234400.0
2010-11-04 15:20:00,11.6,11.6,11.59,11.59,294800.0,8.786,8.786,8.7784,8.7784,294800.0
2010-11-04 15:30:00,11.59,11.6,11.58,11.59,265200.0,8.7784,8.786,8.7709,8.7784,265200.0
2010-11-04 15:40:00,11.59,11.59,11.57,11.58,615200.0,8.7784,8.7784,8.7633,8.7709,615200.0
2010-11-04 15:50:00,11.58,11.62,11.58,11.61,918200.0,8.7709,8.8011,8.7709,8.7936,918200.0
2010-11-05 09:30:00,11.62,11.63,11.57,11.62,345400.0,8.8011,8.8087,8.7633,8.8011,345400.0
2010-11-05 09:40:00,11.62,11.62,11.55,11.55,201800.0,8.8011,8.8011,8.7481,8.7481,201800.0
2010-11-05 09:50:00,11.56,11.58,11.53,11.53,169200.0,8.7557,8.7709,8.733,8.733,169200.0
2010-11-05 10:00:00,11.53,11.55,11.5,11.54,289000.0,8.733,8.7481,8.7103,8.7406,289000.0
2010-11-05 10:10:00,11.54,11.56,11.52,11.52,205000.0,8.7406,8.7557,8.7254,8.7254,205000.0
2010-11-05 10:20:00,11.53,11.55,11.5,11.55,220400.0,8.733,8.7481,8.7103,8.7481,220400.0
2010-11-05 10:30:00,11.55,11.58,11.55,11.57,231800.0,8.7481,8.7709,8.7481,8.7633,231800.0
2010-11-05 10:40:00,11.56,11.57,11.55,11.56,157800.0,8.7557,8.7633,8.7481,8.7557,157800.0
2010-11-05 10:50:00,11.56,11.56,11.52,11.52,264000.0,8.7557,8.7557,8.7254,8.7254,264000.0
2010-11-05 11:00:00,11.52,11.52,11.49,11.49,282400.0,8.7254,8.7254,8.7027,8.7027,282400.0
2010-11-05 11:10:00,11.49,11.5,11.49,11.49,245600.0,8.7027,8.7103,8.7027,8.7027,245600.0
2010-11-05 11:20:00,11.49,11.49,11.47,11.47,260200.0,8.7027,8.7027,8.6875,8.6875,260200.0
2010-11-05 11:30:00,11.47,11.47,11.46,11.47,421200.0,8.6875,8.6875,8.68,8.6875,421200.0
2010-11-05 11:40:00,11.47,11.47,11.43,11.43,379000.0,8.6875,8.6875,8.6572,8.6572,379000.0
2010-11-05 11:50:00,11.43,11.48,11.43,11.47,183000.0,8.6572,8.6951,8.6572,8.6875,183000.0
2010-11-05 12:00:00,11.47,11.47,11.45,11.46,179200.0,8.6875,8.6875,8.6724,8.68,179200.0
2010-11-05 12:10:00,11.46,11.48,11.45,11.47,573600.0,8.68,8.6951,8.6724,8.6875,573600.0
2010-11-05 12:20:00,11.47,11.49,11.45,11.47,167600.0,8.6875,8.7027,8.6724,8.6875,167600.0
2010-11-05 12:30:00,11.47,11.49,11.46,11.47,214600.0,8.6875,8.7027,8.68,8.6875,214600.0
2010-11-05 12:40:00,11.47,11.52,11.47,11.52,261400.0,8.6875,8.7254,8.6875,8.7254,261400.0
2010-11-05 12:50:00,11.52,11.54,11.52,11.53,142800.0,8.7254,8.7406,8.7254,8.733,142800.0
2010-11-05 13:00:00,11.53,11.56,11.53,11.56,198600.0,8.733,8.7557,8.733,8.7557,198600.0
2010-11-05 13:10:00,11.56,11.56,11.56,11.56,93000.0,8.7557,8.7557,8.7557,8.7557,93000.0
2010-11-05 13:20:00,11.56,11.56,11.56,11.56,130000.0,8.7557,8.7557,8.7557,8.7557,130000.0
2010-11-05 13:30:00,11.56,11.56,11.56,11.56,42600.0,8.7557,8.7557,8.7557,8.7557,42600.0
2010-11-05 13:40:00,11.56,11.58,11.56,11.57,218800.0,8.7557,8.7709,8.7557,8.7633,218800.0
2010-11-05 13:50:00,11.57,11.57,11.56,11.57,116800.0,8.7633,8.7633,8.7557,8.7633,116800.0
2010-11-05 14:00:00,11.57,11.57,11.56,11.57,219800.0,8.7633,8.7633,8.7557,8.7633,219800.0
2010-11-05 14:10:00,11.57,11.57,11.53,11.53,220800.0,8.7633,8.7633,8.733,8.733,220800.0
2010-11-05 14:20:00,11.54,11.54,11.53,11.53,206800.0,8.7406,8.7406,8.733,8.733,206800.0
2010-11-05 14:30:00,11.54,11.55,11.53,11.55,94600.0,8.7406,8.7481,8.733,8.7481,94600.0
2010-11-05 14:40:00,11.55,11.55,11.54,11.54,176200.0,8.7481,8.7481,8.7406,8.7406,176200.0
2010-11-05 14:50:00,11.54,11.54,11.53,11.53,58200.0,8.7406,8.7406,8.733,8.733,58200.0
2010-11-05 15:00:00,11.54,11.54,11.53,11.53,131600.0,8.7406,8.7406,8.733,8.733,131600.0
2010-11-05 15:10:00,11.53,11.53,11.51,11.51,125800.0,8.733,8.733,8.7178,8.7178,125800.0
2010-11-05 15:20:00,11.52,11.53,11.51,11.52,158400.0,8.7254,8.733,8.7178,8.7254,158400.0
2010-11-05 15:30:00,11.52,11.53,11.51,11.52,295600.0,8.7254,8.733,8.7178,8.7254,295600.0
2010-11-05 15:40:00,11.52,11.54,11.5,11.54,426400.0,8.7254,8.7406,8.7103,8.7406,426400.0
2010-11-05 15:50:00,11.54,11.56,11.53,11.55,688200.0,8.7406,8.7557,8.733,8.7481,688200.0
2010-11-08 09:30:00,11.49,11.54,11.46,11.49,197800.0,8.7027,8.7406,8.68,8.7027,197800.0
2010-11-08 09:40:00,11.49,11.51,11.44,11.44,138000.0,8.7027,8.7178,8.6648,8.6648,138000.0
2010-11-08 09:50:00,11.43,11.49,11.42,11.48,214000.0,8.6572,8.7027,8.6497,8.6951,214000.0
2010-11-08 10:00:00,11.48,11.51,11.47,11.49,135400.0,8.6951,8.7178,8.6875,8.7027,135400.0
2010-11-08 10:10:00,11.49,11.5,11.47,11.47,131800.0,8.7027,8.7103,8.6875,8.6875,131800.0
2010-11-08 10:20:00,11.47,11.5,11.47,11.49,154000.0,8.6875,8.7103,8.6875,8.7027,154000.0
2010-11-08 10:30:00,11.49,11.5,11.47,11.47,686600.0,8.7027,8.7103,8.6875,8.6875,686600.0
2010-11-08 10:40:00,11.47,11.48,11.45,11.45,191800.0,8.6875,8.6951,8.6724,8.6724,191800.0
2010-11-08 10:50:00,11.45,11.45,11.42,11.42,200200.0,8.6724,8.6724,8.6497,8.6497,200200.0
2010-11-08 11:00:00,11.42,11.42,11.38,11.4,331400.0,8.6497,8.6497,8.6194,8.6345,331400.0
2010-11-08 11:10:00,11.4,11.41,11.39,11.4,151200.0,8.6345,8.6421,8.6269,8.6345,151200.0
2010-11-08 11:20:00,11.4,11.4,11.38,11.38,129600.0,8.6345,8.6345,8.6194,8.6194,129600.0
2010-11-08 11:30:00,11.38,11.39,11.38,11.38,186600.0,8.6194,8.6269,8.6194,8.6194,186600.0
2010-11-08 11:40:00,11.38,11.42,11.38,11.42,151400.0,8.6194,8.6497,8.6194,8.6497,151400.0
2010-11-08 11:50:00,11.42,11.42,11.4,11.42,98400.0,8.6497,8.6497,8.6345,8.6497,98400.0
2010-11-08 12:00:00,11.42,11.45,11.42,11.45,250200.0,8.6497,8.6724,8.6497,8.6724,250200.0
2010-11-08 12:10:00,11.45,11.45,11.45,11.45,29000.0,8.6724,8.6724,8.6724,8.6724,29000.0
2010-11-08 12:20:00,11.45,11.46,11.44,11.45,143400.0,8.6724,8.68,8.6648,8.6724,143400.0
2010-11-08 12:30:00,11.45,11.45,11.43,11.43,63200.0,8.6724,8.6724,8.6572,8.6572,63200.0
2010-11-08 12:40:00,11.43,11.44,11.43,11.44,46600.0,8.6572,8.6648,8.6572,8.6648,46600.0
2010-11-08 12:50:00,11.43,11.44,11.42,11.44,146400.0,8.6572,8.6648,8.6497,8.6648,146400.0
2010-11-08 13:00:00,11.44,11.45,11.44,11.44,94200.0,8.6648,8.6724,8.6648,8.6648,94200.0
2010-11-08 13:10:00,11.45,11.46,11.44,11.46,145800.0,8.6724,8.68,8.6648,8.68,145800.0
2010-11-08 13:20:00,11.46,11.47,11.45,11.45,300400.0,8.68,8.6875,8.6724,8.6724,300400.0
2010-11-08 13:30:00,11.45,11.46,11.45,11.45,145000.0,8.6724,8.68,8.6724,8.6724,145000.0
2010-11-08 13:40:00,11.45,11.45,11.43,11.43,320400.0,8.6724,8.6724,8.6572,8.6572,320400.0
2010-11-08 13:50:00,11.43,11.43,11.41,11.42,358600.0,8.6572,8.6572,8.6421,8.6497,358600.0
2010-11-08 14:00:00,11.42,11.42,11.41,11.42,79800.0,8.6497,8.6497,8.6421,8.6497,79800.0
2010-11-08 14:10:00,11.42,11.42,11.4,11.42,192200.0,8.6497,8.6497,8.6345,8.6497,192200.0
2010-11-08 14:20:00,11.42,11.42,11.38,11.38,244800.0,8.6497,8.6497,8.6194,8.6194,244800.0
2010-11-08 14:30:00,11.38,11.39,11.36,11.37,408600.0,8.6194,8.6269,8.6042,8.6118,408600.0
2010-11-08 14:40:00,11.37,11.39,11.37,11.38,154400.0,8.6118,8.6269,8.6118,8.6194,154400.0
2010-11-08 14:50:00,11.38,11.39,11.37,11.37,296600.0,8.6194,8.6269,8.6118,8.6118,296600.0
2010-11-08 15:00:00,11.37,11.38,11.35,11.36,362000.0,8.6118,8.6194,8.5966,8.6042,362000.0
2010-11-08 15:10:00,11.35,11.37,11.35,11.36,323000.0,8.5966,8.6118,8.5966,8.6042,323000.0
2010-11-08 15:20:00,11.35,11.38,11.35,11.38,205600.0,8.5966,8.6194,8.5966,8.6194,205600.0
2010-11-08 15:30:00,11.38,11.38,11.35,11.35,396200.0,8.6194,8.6194,8.5966,8.5966,396200.0
2010-11-08 15:40:00,11.36,11.37,11.34,11.34,582600.0,8.6042,8.6118,8.5891,8.5891,582600.0
2010-11-08 15:50:00,11.35,11.35,11.33,11.35,725200.0,8.5966,8.5966,8.5815,8.5966,725200.0
2010-11-09 09:30:00,11.4,11.4,11.33,11.33,327200.0,8.6345,8.6345,8.5815,8.5815,327200.0
2010-11-09 09:40:00,11.33,11.34,11.28,11.3,510000.0,8.5815,8.5891,8.5436,8.5588,510000.0
2010-11-09 09:50:00,11.3,11.3,11.29,11.29,204600.0,8.5588,8.5588,8.5512,8.5512,204600.0
2010-11-09 10:00:00,11.29,11.3,11.29,11.3,249400.0,8.5512,8.5588,8.5512,8.5588,249400.0
2010-11-09 10:10:00,11.3,11.32,11.3,11.3,261200.0,8.5588,8.5739,8.5588,8.5588,261200.0
2010-11-09 10:20:00,11.3,11.31,11.29,11.3,467000.0,8.5588,8.5664,8.5512,8.5588,467000.0
2010-11-09 10:30:00,11.3,11.3,11.29,11.3,281000.0,8.5588,8.5588,8.5512,8.5588,281000.0
2010-11-09 10:40:00,11.3,11.3,11.29,11.29,259400.0,8.5588,8.5588,8.5512,8.5512,259400.0
2010-11-09 10:50:00,11.29,11.3,11.29,11.3,513800.0,8.5512,8.5588,8.5512,8.5588,513800.0
2010-11-09 11:00:00,11.3,11.33,11.3,11.33,168000.0,8.5588,8.5815,8.5588,8.5815,168000.0
2010-11-09 11:10:00,11.32,11.36,11.32,11.35,83800.0,8.5739,8.6042,8.5739,8.5966,83800.0
2010-11-09 11:20:00,11.36,11.49,11.34,11.38,813400.0,8.6042,8.7027,8.5891,8.6194,813400.0
2010-11-09 11:30:00,11.38,11.39,11.37,11.37,79600.0,8.6194,8.6269,8.6118,8.6118,79600.0
2010-11-09 11:40:00,11.37,11.37,11.34,11.34,188000.0,8.6118,8.6118,8.5891,8.5891,188000.0
2010-11-09 11:50:00,11.34,11.34,11.31,11.33,235600.0,8.5891,8.5891,8.5664,8.5815,235600.0
2010-11-09 12:00:00,11.33,11.36,11.33,11.36,115800.0,8.5815,8.6042,8.5815,8.6042,115800.0
2010-11-09 12:10:00,11.35,11.36,11.35,11.36,81600.0,8.5966,8.6042,8.5966,8.6042,81600.0
2010-11-09 12:20:00,11.36,11.36,11.35,11.35,49800.0,8.6042,8.6042,8.5966,8.5966,49800.0
2010-11-09 12:30:00,11.36,11.37,11.36,11.36,71000.0,8.6042,8.6118,8.6042,8.6042,71000.0
2010-11-09 12:40:00,11.36,11.37,11.36,11.37,80800.0,8.6042,8.6118,8.6042,8.6118,80800.0
2010-11-09 12:50:00,11.37,11.39,11.36,11.38,349600.0,8.6118,8.6269,8.6042,8.6194,349600.0
2010-11-09 13:00:00,11.38,11.43,11.38,11.42,247800.0,8.6194,8.6572,8.6194,8.6497,247800.0
2010-11-09 13:10:00,11.43,11.43,11.42,11.42,159800.0,8.6572,8.6572,8.6497,8.6497,159800.0
2010-11-09 13:20:00,11.42,11.43,11.41,11.43,220800.0,8.6497,8.6572,8.6421,8.6572,220800.0
2010-11-09 13:30:00,11.42,11.43,11.41,11.41,138600.0,8.6497,8.6572,8.6421,8.6421,138600.0
2010-11-09 13:40:00,11.4,11.4,11.36,11.37,729400.0,8.6345,8.6345,8.6042,8.6118,729400.0
2010-11-09 13:50:00,11.36,11.37,11.35,11.35,222800.0,8.6042,8.6118,8.5966,8.5966,222800.0
2010-11-09 14:00:00,11.36,11.36,11.35,11.36,182800.0,8.6042,8.6042,8.5966,8.6042,182800.0
2010-11-09 14:10:00,11.36,11.36,11.35,11.35,391600.0,8.6042,8.6042,8.5966,8.5966,391600.0
2010-11-09 14:20:00,11.35,11.38,11.35,11.37,182400.0,8.5966,8.6194,8.5966,8.6118,182400.0
2010-11-09 14:30:00,11.38,11.38,11.35,11.37,322400.0,8.6194,8.6194,8.5966,8.6118,322400.0
2010-11-09 14:40:00,11.37,11.39,11.36,11.38,138200.0,8.6118,8.6269,8.6042,8.6194,138200.0
2010-11-09 14:50:00,11.38,11.38,11.38,11.38,82000.0,8.6194,8.6194,8.6194,8.6194,82000.0
2010-11-09 15:00:00,11.38,11.38,11.37,11.37,159400.0,8.6194,8.6194,8.6118,8.6118,159400.0
2010-11-09 15:10:00,11.37,11.38,11.36,11.38,486400.0,8.6118,8.6194,8.6042,8.6194,486400.0
2010-11-09 15:20:00,11.38,11.39,11.37,11.39,253000.0,8.6194,8.6269,8.6118,8.6269,253000.0
2010-11-09 15:30:00,11.38,11.39,11.37,11.37,369800.0,8.6194,8.6269,8.6118,8.6118,369800.0
2010-11-09 15:40:00,11.37,11.38,11.34,11.34,398400.0,8.6118,8.6194,8.5891,8.5891,398400.0
2010-11-09 15:50:00,11.34,11.37,11.34,11.37,688400.0,8.5891,8.6118,8.5891,8.6118,688400.0
2010-11-10 09:30:00,11.3,11.44,11.3,11.42,460800.0,8.5984,8.705,8.5984,8.6897,460800.0
2010-11-10 09:40:00,11.42,11.44,11.4,11.43,456400.0,8.6897,8.705,8.6745,8.6974,456400.0
2010-11-10 09:50:00,11.43,11.43,11.36,11.37,618800.0,8.6974,8.6974,8.6441,8.6517,618800.0
2010-11-10 10:00:00,11.37,11.38,11.32,11.33,306600.0,8.6517,8.6593,8.6137,8.6213,306600.0
2010-11-10 10:10:00,11.33,11.34,11.31,11.34,200200.0,8.6213,8.6289,8.606,8.6289,200200.0
2010-11-10 10:20:00,11.33,11.34,11.29,11.29,209800.0,8.6213,8.6289,8.5908,8.5908,209800.0
2010-11-10 10:30:00,11.29,11.3,11.27,11.3,285200.0,8.5908,8.5984,8.5756,8.5984,285200.0
2010-11-10 10:40:00,11.3,11.31,11.28,11.28,80800.0,8.5984,8.606,8.5832,8.5832,80800.0
2010-11-10 10:50:00,11.28,11.33,11.28,11.31,102200.0,8.5832,8.6213,8.5832,8.606,102200.0
2010-11-10 11:00:00,11.31,11.35,11.31,11.34,206200.0,8.606,8.6365,8.606,8.6289,206200.0
2010-11-10 11:10:00,11.34,11.36,11.33,11.33,178800.0,8.6289,8.6441,8.6213,8.6213,178800.0
2010-11-10 11:20:00,11.33,11.34,11.31,11.33,229800.0,8.6213,8.6289,8.606,8.6213,229800.0
2010-11-10 11:30:00,11.33,11.33,11.3,11.3,151800.0,8.6213,8.6213,8.5984,8.5984,151800.0
2010-11-10 11:40:00,11.3,11.31,11.3,11.3,85600.0,8.5984,8.606,8.5984,8.5984,85600.0
2010-11-10 11:50:00,11.3,11.33,11.3,11.31,77600.0,8.5984,8.6213,8.5984,8.606,77600.0
2010-11-10 12:00:00,11.31,11.33,11.31,11.31,64200.0,8.606,8.6213,8.606,8.606,64200.0
2010-11-10 12:10:00,11.31,11.31,11.31,11.31,177400.0,8.606,8.606,8.606,8.606,177400.0
2010-11-10 12:20:00,11.31,11.34,11.31,11.33,127600.0,8.606,8.6289,8.606,8.6213,127600.0
2010-11-10 12:30:00,11.33,11.35,11.33,11.33,73400.0,8.6213,8.6365,8.6213,8.6213,73400.0
2010-11-10 12:40:00,11.34,11.34,11.33,11.34,95800.0,8.6289,8.6289,8.6213,8.6289,95800.0
2010-11-10 12:50:00,11.34,11.36,11.34,11.35,114400.0,8.6289,8.6441,8.6289,8.6365,114400.0
2010-11-10 13:00:00,11.35,11.37,11.32,11.37,280800.0,8.6365,8.6517,8.6137,8.6517,280800.0
2010-11-10 13:10:00,11.37,11.38,11.34,11.38,222000.0,8.6517,8.6593,8.6289,8.6593,222000.0
2010-11-10 13:20:00,11.38,11.4,11.36,11.36,279600.0,8.6593,8.6745,8.6441,8.6441,279600.0
2010-11-10 13:30:00,11.36,11.37,11.35,11.36,194800.0,8.6441,8.6517,8.6365,8.6441,194800.0
2010-11-10 13:40:00,11.36,11.36,11.33,11.34,189800.0,8.6441,8.6441,8.6213,8.6289,189800.0
2010-11-10 13:50:00,11.33,11.34,11.31,11.33,228400.0,8.6213,8.6289,8.606,8.6213,228400.0
2010-11-10 14:00:00,11.34,11.36,11.33,11.34,268200.0,8.6289,8.6441,8.6213,8.6289,268200.0
2010-11-10 14:10:00,11.34,11.34,11.31,11.33,266400.0,8.6289,8.6289,8.606,8.6213,266400.0
2010-11-10 14:20:00,11.34,11.34,11.31,11.33,257800.0,8.6289,8.6289,8.606,8.6213,257800.0
2010-11-10 14:30:00,11.33,11.34,11.33,11.33,113400.0,8.6213,8.6289,8.6213,8.6213,113400.0
2010-11-10 14:40:00,11.34,11.34,11.33,11.34,242200.0,8.6289,8.6289,8.6213,8.6289,242200.0
2010-11-10 14:50:00,11.34,11.34,11.33,11.34,73600.0,8.6289,8.6289,8.6213,8.6289,73600.0
2010-11-10 15:00:00,11.34,11.35,11.33,11.33,239000.0,8.6289,8.6365,8.6213,8.6213,239000.0
2010-11-10 15:10:00,11.33,11.34,11.31,11.31,434000.0,8.6213,8.6289,8.606,8.606,434000.0
2010-11-10 15:20:00,11.31,11.32,11.3,11.3,241400.0,8.606,8.6137,8.5984,8.5984,241400.0
2010-11-10 15:30:00,11.3,11.31,11.3,11.31,257200.0,8.5984,8.606,8.5984,8.606,257200.0
2010-11-10 15:40:00,11.31,11.32,11.3,11.32,191000.0,8.606,8.6137,8.5984,8.6137,191000.0
2010-11-10 15:50:00,11.31,11.34,11.31,11.33,871000.0,8.606,8.6289,8.606,8.6213,871000.0
2010-11-11 09:30:00,11.26,11.29,11.21,11.22,390200.0,8.568,8.5908,8.53,8.5376,390200.0
2010-11-11 09:40:00,11.22,11.24,11.2,11.22,265200.0,8.5376,8.5528,8.5223,8.5376,265200.0
2010-11-11 09:50:00,11.21,11.24,11.2,11.22,212600.0,8.53,8.5528,8.5223,8.5376,212600.0
2010-11-11 10:00:00,11.22,11.26,11.22,11.26,224800.0,8.5376,8.568,8.5376,8.568,224800.0
2010-11-11 10:10:00,11.26,11.3,11.25,11.29,166000.0,8.568,8.5984,8.5604,8.5908,166000.0
2010-11-11 10:20:00,11.29,11.3,11.26,11.26,169200.0,8.5908,8.5984,8.568,8.568,169200.0
2010-11-11 10:30:00,11.26,11.27,11.24,11.25,225000.0,8.568,8.5756,8.5528,8.5604,225000.0
2010-11-11 10:40:00,11.25,11.28,11.25,11.28,118400.0,8.5604,8.5832,8.5604,8.5832,118400.0
2010-11-11 10:50:00,11.27,11.31,11.26,11.3,183000.0,8.5756,8.606,8.568,8.5984,183000.0
2010-11-11 11:00:00,11.3,11.32,11.27,11.27,192600.0,8.5984,8.6137,8.5756,8.5756,192600.0
2010-11-11 11:10:00,11.27,11.29,11.26,11.26,77600.0,8.5756,8.5908,8.568,8.568,77600.0
2010-11-11 11:20:00,11.26,11.27,11.22,11.24,115200.0,8.568,8.5756,8.5376,8.5528,115200.0
2010-11-11 11:30:00,11.24,11.27,11.24,11.26,139800.0,8.5528,8.5756,8.5528,8.568,139800.0
2010-11-11 11:40:00,11.26,11.26,11.23,11.25,154600.0,8.568,8.568,8.5452,8.5604,154600.0
2010-11-11 11:50:00,11.25,11.25,11.24,11.24,62000.0,8.5604,8.5604,8.5528,8.5528,62000.0
2010-11-11 12:00:00,11.24,11.27,11.24,11.27,122800.0,8.5528,8.5756,8.5528,8.5756,122800.0
2010-11-11 12:10:00,11.26,11.28,11.26,11.28,84400.0,8.568,8.5832,8.568,8.5832,84400.0
2010-11-11 12:20:00,11.28,11.29,11.28,11.28,119800.0,8.5832,8.5908,8.5832,8.5832,119800.0
2010-11-11 12:30:00,11.28,11.29,11.26,11.27,80600.0,8.5832,8.5908,8.568,8.5756,80600.0
2010-11-11 12:40:00,11.27,11.27,11.24,11.24,117800.0,8.5756,8.5756,8.5528,8.5528,117800.0
2010-11-11 12:50:00,11.24,11.27,11.24,11.27,81600.0,8.5528,8.5756,8.5528,8.5756,81600.0
2010-11-11 13:00:00,11.27,11.3,11.27,11.29,97200.0,8.5756,8.5984,8.5756,8.5908,97200.0
2010-11-11 13:10:00,11.29,11.3,11.29,11.29,66000.0,8.5908,8.5984,8.5908,8.5908,66000.0
2010-11-11 13:20:00,11.29,11.29,11.28,11.29,77200.0,8.5908,8.5908,8.5832,8.5908,77200.0
2010-11-11 13:30:00,11.29,11.31,11.29,11.31,128600.0,8.5908,8.606,8.5908,8.606,128600.0
2010-11-11 13:40:00,11.3,11.31,11.29,11.29,112400.0,8.5984,8.606,8.5908,8.5908,112400.0
2010-11-11 13:50:00,11.29,11.3,11.27,11.28,110800.0,8.5908,8.5984,8.5756,8.5832,110800.0
2010-11-11 14:00:00,11.28,11.28,11.28,11.28,65000.0,8.5832,8.5832,8.5832,8.5832,65000.0
2010-11-11 14:10:00,11.28,11.3,11.28,11.3,152800.0,8.5832,8.5984,8.5832,8.5984,152800.0
2010-11-11 14:20:00,11.3,11.31,11.3,11.31,84800.0,8.5984,8.606,8.5984,8.606,84800.0
2010-11-11 14:30:00,11.31,11.31,11.3,11.31,122200.0,8.606,8.606,8.5984,8.606,122200.0
2010-11-11 14:40:00,11.31,11.32,11.31,11.31,119800.0,8.606,8.6137,8.606,8.606,119800.0
2010-11-11 14:50:00,11.31,11.31,11.31,11.31,93800.0,8.606,8.606,8.606,8.606,93800.0
2010-11-11 15:00:00,11.31,11.31,11.3,11.31,142000.0,8.606,8.606,8.5984,8.606,142000.0
2010-11-11 15:10:00,11.31,11.31,11.3,11.31,72000.0,8.606,8.606,8.5984,8.606,72000.0
2010-11-11 15:20:00,11.31,11.31,11.3,11.31,210800.0,8.606,8.606,8.5984,8.606,210800.0
2010-11-11 15:30:00,11.31,11.31,11.31,11.31,146800.0,8.606,8.606,8.606,8.606,146800.0
2010-11-11 15:40:00,11.31,11.31,11.3,11.31,250200.0,8.606,8.606,8.5984,8.606,250200.0
2010-11-11 15:50:00,11.31,11.33,11.31,11.33,387800.0,8.606,8.6213,8.606,8.6213,387800.0
2010-11-12 09:30:00,11.3,11.38,11.24,11.37,561600.0,8.5984,8.6593,8.5528,8.6517,561600.0
2010-11-12 09:40:00,11.38,11.41,11.37,11.41,388400.0,8.6593,8.6821,8.6517,8.6821,388400.0
2010-11-12 09:50:00,11.41,11.45,11.4,11.42,499800.0,8.6821,8.7126,8.6745,8.6897,499800.0
2010-11-12 10:00:00,11.41,11.41,11.34,11.38,224600.0,8.6821,8.6821,8.6289,8.6593,224600.0
2010-11-12 10:10:00,11.38,11.41,11.36,11.38,267600.0,8.6593,8.6821,8.6441,8.6593,267600.0
2010-11-12 10:20:00,11.38,11.43,11.36,11.38,279000.0,8.6593,8.6974,8.6441,8.6593,279000.0
2010-11-12 10:30:00,11.38,11.39,11.35,11.38,222800.0,8.6593,8.6669,8.6365,8.6593,222800.0
2010-11-12 10:40:00,11.38,11.42,11.38,11.42,193200.0,8.6593,8.6897,8.6593,8.6897,193200.0
2010-11-12 10:50:00,11.41,11.45,11.4,11.44,365400.0,8.6821,8.7126,8.6745,8.705,365400.0
2010-11-12 11:00:00,11.44,11.46,11.42,11.44,757800.0,8.705,8.7202,8.6897,8.705,757800.0
2010-11-12 11:10:00,11.44,11.45,11.43,11.45,162200.0,8.705,8.7126,8.6974,8.7126,162200.0
2010-11-12 11:20:00,11.45,11.49,11.45,11.47,713800.0,8.7126,8.743,8.7126,8.7278,713800.0
2010-11-12 11:30:00,11.47,11.49,11.47,11.49,159800.0,8.7278,8.743,8.7278,8.743,159800.0
2010-11-12 11:40:00,11.49,11.5,11.47,11.48,501200.0,8.743,8.7506,8.7278,8.7354,501200.0
2010-11-12 11:50:00,11.48,11.49,11.46,11.47,229200.0,8.7354,8.743,8.7202,8.7278,229200.0
2010-11-12 12:00:00,11.47,11.49,11.47,11.47,182400.0,8.7278,8.743,8.7278,8.7278,182400.0
2010-11-12 12:10:00,11.47,11.47,11.43,11.45,169600.0,8.7278,8.7278,8.6974,8.7126,169600.0
2010-11-12 12:20:00,11.45,11.46,11.44,11.45,213800.0,8.7126,8.7202,8.705,8.7126,213800.0
2010-11-12 12:30:00,11.45,11.47,11.45,11.47,202000.0,8.7126,8.7278,8.7126,8.7278,202000.0
2010-11-12 12:40:00,11.46,11.46,11.45,11.45,140000.0,8.7202,8.7202,8.7126,8.7126,140000.0
2010-11-12 12:50:00,11.45,11.46,11.44,11.46,222400.0,8.7126,8.7202,8.705,8.7202,222400.0
2010-11-12 13:00:00,11.46,11.46,11.45,11.45,72800.0,8.7202,8.7202,8.7126,8.7126,72800.0
2010-11-12 13:10:00,11.45,11.46,11.44,11.45,132200.0,8.7126,8.7202,8.705,8.7126,132200.0
2010-11-12 13:20:00,11.46,11.46,11.43,11.46,136400.0,8.7202,8.7202,8.6974,8.7202,136400.0
2010-11-12 13:30:00,11.45,11.47,11.45,11.47,122800.0,8.7126,8.7278,8.7126,8.7278,122800.0
2010-11-12 13:40:00,11.47,11.48,11.45,11.45,262600.0,8.7278,8.7354,8.7126,8.7126,262600.0
2010-11-12 13:50:00,11.45,11.45,11.43,11.43,136200.0,8.7126,8.7126,8.6974,8.6974,136200.0
2010-11-12 14:00:00,11.43,11.46,11.43,11.44,292600.0,8.6974,8.7202,8.6974,8.705,292600.0
2010-11-12 14:10:00,11.45,11.45,11.43,11.44,217400.0,8.7126,8.7126,8.6974,8.705,217400.0
2010-11-12 14:20:00,11.44,11.44,11.44,11.44,83800.0,8.705,8.705,8.705,8.705,83800.0
2010-11-12 14:30:00,11.44,11.46,11.43,11.44,451000.0,8.705,8.7202,8.6974,8.705,451000.0
2010-11-12 14:40:00,11.44,11.47,11.43,11.47,265600.0,8.705,8.7278,8.6974,8.7278,265600.0
2010-11-12 14:50:00,11.47,11.49,11.47,11.47,281400.0,8.7278,8.743,8.7278,8.7278,281400.0
2010-11-12 15:00:00,11.47,11.52,11.47,11.51,624200.0,8.7278,8.7658,8.7278,8.7582,624200.0
2010-11-12 15:10:00,11.51,11.51,11.46,11.49,397200.0,8.7582,8.7582,8.7202,8.743,397200.0
2010-11-12 15:20:00,11.49,11.51,11.47,11.48,430200.0,8.743,8.7582,8.7278,8.7354,430200.0
2010-11-12 15:30:00,11.48,11.51,11.47,11.49,401400.0,8.7354,8.7582,8.7278,8.743,401400.0
2010-11-12 15:40:00,11.49,11.5,11.46,11.5,461400.0,8.743,8.7506,8.7202,8.7506,461400.0
2010-11-12 15:50:00,11.49,11.5,11.49,11.49,730200.0,8.743,8.7506,8.743,8.743,730200.0
2010-11-15 09:30:00,11.56,11.58,11.48,11.56,436400.0,8.7963,8.8115,8.7354,8.7963,436400.0
2010-11-15 09:40:00,11.56,11.56,11.49,11.49,546400.0,8.7963,8.7963,8.743,8.743,546400.0
2010-11-15 09:50:00,11.49,11.54,11.49,11.52,214800.0,8.743,8.7811,8.743,8.7658,214800.0
2010-11-15 10:00:00,11.52,11.52,11.47,11.47,269800.0,8.7658,8.7658,8.7278,8.7278,269800.0
2010-11-15 10:10:00,11.47,11.48,11.45,11.47,196600.0,8.7278,8.7354,8.7126,8.7278,196600.0
2010-11-15 10:20:00,11.47,11.51,11.47,11.49,175800.0,8.7278,8.7582,8.7278,8.743,175800.0
2010-11-15 10:30:00,11.5,11.52,11.49,11.52,194600.0,8.7506,8.7658,8.743,8.7658,194600.0
2010-11-15 10:40:00,11.51,11.52,11.49,11.49,60400.0,8.7582,8.7658,8.743,8.743,60400.0
2010-11-15 10:50:00,11.49,11.5,11.49,11.49,54200.0,8.743,8.7506,8.743,8.743,54200.0
2010-11-15 11:00:00,11.49,11.52,11.49,11.51,155200.0,8.743,8.7658,8.743,8.7582,155200.0
2010-11-15 11:10:00,11.51,11.52,11.5,11.51,128200.0,8.7582,8.7658,8.7506,8.7582,128200.0
2010-11-15 11:20:00,11.51,11.51,11.5,11.51,48600.0,8.7582,8.7582,8.7506,8.7582,48600.0
2010-11-15 11:30:00,11.51,11.51,11.5,11.5,107600.0,8.7582,8.7582,8.7506,8.7506,107600.0
2010-11-15 11:40:00,11.5,11.51,11.5,11.5,78400.0,8.7506,8.7582,8.7506,8.7506,78400.0
2010-11-15 11:50:00,11.5,11.51,11.49,11.51,177400.0,8.7506,8.7582,8.743,8.7582,177400.0
2010-11-15 12:00:00,11.51,11.51,11.49,11.51,106000.0,8.7582,8.7582,8.743,8.7582,106000.0
2010-11-15 12:10:00,11.51,11.55,11.49,11.55,416000.0,8.7582,8.7887,8.743,8.7887,416000.0
2010-11-15 12:20:00,11.55,11.56,11.55,11.55,215400.0,8.7887,8.7963,8.7887,8.7887,215400.0
2010-11-15 12:30:00,11.55,11.55,11.53,11.54,108400.0,8.7887,8.7887,8.7734,8.7811,108400.0
2010-11-15 12:40:00,11.54,11.55,11.54,11.54,73800.0,8.7811,8.7887,8.7811,8.7811,73800.0
2010-11-15 12:50:00,11.54,11.54,11.54,11.54,38200.0,8.7811,8.7811,8.7811,8.7811,38200.0
2010-11-15 13:00:00,11.54,11.54,11.53,11.53,96000.0,8.7811,8.7811,8.7734,8.7734,96000.0
2010-11-15 13:10:00,11.53,11.53,11.52,11.53,62200.0,8.7734,8.7734,8.7658,8.7734,62200.0
2010-11-15 13:20:00,11.53,11.54,11.52,11.53,82400.0,8.7734,8.7811,8.7658,8.7734,82400.0
2010-11-15 13:30:00,11.53,11.54,11.52,11.53,70400.0,8.7734,8.7811,8.7658,8.7734,70400.0
2010-11-15 13:40:00,11.53,11.53,11.51,11.52,373400.0,8.7734,8.7734,8.7582,8.7658,373400.0
2010-11-15 13:50:00,11.52,11.52,11.51,11.51,99600.0,8.7658,8.7658,8.7582,8.7582,99600.0
2010-11-15 14:00:00,11.51,11.51,11.49,11.49,180000.0,8.7582,8.7582,8.743,8.743,180000.0
2010-11-15 14:10:00,11.49,11.49,11.47,11.47,78600.0,8.743,8.743,8.7278,8.7278,78600.0
2010-11-15 14:20:00,11.47,11.47,11.46,11.46,89400.0,8.7278,8.7278,8.7202,8.7202,89400.0
2010-11-15 14:30:00,11.46,11.48,11.46,11.48,119400.0,8.7202,8.7354,8.7202,8.7354,119400.0
2010-11-15 14:40:00,11.47,11.48,11.46,11.47,268400.0,8.7278,8.7354,8.7202,8.7278,268400.0
2010-11-15 14:50:00,11.47,11.48,11.47,11.48,125800.0,8.7278,8.7354,8.7278,8.7354,125800.0
2010-11-15 15:00:00,11.47,11.49,11.47,11.49,86600.0,8.7278,8.743,8.7278,8.743,86600.0
2010-11-15 15:10:00,11.49,11.49,11.45,11.46,173000.0,8.743,8.743,8.7126,8.7202,173000.0
2010-11-15 15:20:00,11.46,11.46,11.44,11.46,140200.0,8.7202,8.7202,8.705,8.7202,140200.0
2010-11-15 15:30:00,11.46,11.47,11.44,11.46,398200.0,8.7202,8.7278,8.705,8.7202,398200.0
2010-11-15 15:40:00,11.47,11.49,11.43,11.43,604000.0,8.7278,8.743,8.6974,8.6974,604000.0
2010-11-15 15:50:00,11.43,11.44,11.43,11.43,626000.0,8.6974,8.705,8.6974,8.6974,626000.0
2010-11-16 09:30:00,11.33,11.43,11.33,11.42,397400.0,8.6213,8.6974,8.6213,8.6897,397400.0
2010-11-16 09:40:00,11.42,11.42,11.37,11.38,260800.0,8.6897,8.6897,8.6517,8.6593,260800.0
2010-11-16 09:50:00,11.38,11.41,11.37,11.39,223000.0,8.6593,8.6821,8.6517,8.6669,223000.0
2010-11-16 10:00:00,11.39,11.42,11.39,11.41,241800.0,8.6669,8.6897,8.6669,8.6821,241800.0
2010-11-16 10:10:00,11.4,11.43,11.39,11.43,324400.0,8.6745,8.6974,8.6669,8.6974,324400.0
2010-11-16 10:20:00,11.43,11.44,11.39,11.42,195000.0,8.6974,8.705,8.6669,8.6897,195000.0
2010-11-16 10:30:00,11.42,11.42,11.34,11.34,491000.0,8.6897,8.6897,8.6289,8.6289,491000.0
2010-11-16 10:40:00,11.34,11.37,11.33,11.35,152000.0,8.6289,8.6517,8.6213,8.6365,152000.0
2010-11-16 10:50:00,11.35,11.36,11.31,11.33,158000.0,8.6365,8.6441,8.606,8.6213,158000.0
2010-11-16 11:00:00,11.33,11.36,11.31,11.31,144400.0,8.6213,8.6441,8.606,8.606,144400.0
2010-11-16 11:10:00,11.31,11.31,11.26,11.27,286800.0,8.606,8.606,8.568,8.5756,286800.0
2010-11-16 11:20:00,11.27,11.3,11.27,11.27,135400.0,8.5756,8.5984,8.5756,8.5756,135400.0
2010-11-16 11:30:00,11.27,11.29,11.26,11.28,183200.0,8.5756,8.5908,8.568,8.5832,183200.0
2010-11-16 11:40:00,11.28,11.28,11.22,11.24,205200.0,8.5832,8.5832,8.5376,8.5528,205200.0
2010-11-16 11:50:00,11.24,11.27,11.24,11.27,110200.0,8.5528,8.5756,8.5528,8.5756,110200.0
2010-11-16 12:00:00,11.27,11.28,11.26,11.27,58400.0,8.5756,8.5832,8.568,8.5756,58400.0
2010-11-16 12:10:00,11.27,11.28,11.24,11.27,189800.0,8.5756,8.5832,8.5528,8.5756,189800.0
2010-11-16 12:20:00,11.27,11.28,11.27,11.27,139400.0,8.5756,8.5832,8.5756,8.5756,139400.0
2010-11-16 12:30:00,11.27,11.28,11.26,11.26,126600.0,8.5756,8.5832,8.568,8.568,126600.0
2010-11-16 12:40:00,11.26,11.26,11.24,11.24,129200.0,8.568,8.568,8.5528,8.5528,129200.0
2010-11-16 12:50:00,11.24,11.25,11.22,11.25,368000.0,8.5528,8.5604,8.5376,8.5604,368000.0
2010-11-16 13:00:00,11.25,11.27,11.24,11.26,120400.0,8.5604,8.5756,8.5528,8.568,120400.0
2010-11-16 13:10:00,11.26,11.26,11.23,11.24,84400.0,8.568,8.568,8.5452,8.5528,84400.0
2010-11-16 13:20:00,11.24,11.27,11.24,11.26,178200.0,8.5528,8.5756,8.5528,8.568,178200.0
2010-11-16 13:30:00,11.27,11.27,11.24,11.27,192400.0,8.5756,8.5756,8.5528,8.5756,192400.0
2010-11-16 13:40:00,11.27,11.29,11.26,11.27,256400.0,8.5756,8.5908,8.568,8.5756,256400.0
2010-11-16 13:50:00,11.27,11.3,11.27,11.29,106600.0,8.5756,8.5984,8.5756,8.5908,106600.0
2010-11-16 14:00:00,11.28,11.29,11.27,11.29,136800.0,8.5832,8.5908,8.5756,8.5908,136800.0
2010-11-16 14:10:00,11.29,11.3,11.28,11.28,161400.0,8.5908,8.5984,8.5832,8.5832,161400.0
2010-11-16 14:20:00,11.28,11.29,11.28,11.28,175800.0,8.5832,8.5908,8.5832,8.5832,175800.0
2010-11-16 14:30:00,11.28,11.28,11.26,11.27,524800.0,8.5832,8.5832,8.568,8.5756,524800.0
2010-11-16 14:40:00,11.27,11.27,11.24,11.24,195800.0,8.5756,8.5756,8.5528,8.5528,195800.0
2010-11-16 14:50:00,11.24,11.25,11.22,11.24,173200.0,8.5528,8.5604,8.5376,8.5528,173200.0
2010-11-16 15:00:00,11.24,11.26,11.24,11.24,152600.0,8.5528,8.568,8.5528,8.5528,152600.0
2010-11-16 15:10:00,11.25,11.25,11.21,11.23,276800.0,8.5604,8.5604,8.53,8.5452,276800.0
2010-11-16 15:20:00,11.23,11.25,11.22,11.22,222200.0,8.5452,8.5604,8.5376,8.5376,222200.0
2010-11-16 15:30:00,11.22,11.24,11.22,11.22,186200.0,8.5376,8.5528,8.5376,8.5376,186200.0
2010-11-16 15:40:00,11.22,11.24,11.22,11.22,355400.0,8.5376,8.5528,8.5376,8.5376,355400.0
2010-11-16 15:50:00,11.22,11.24,11.22,11.22,1244200.0,8.5376,8.5528,8.5376,8.5376,1244200.0
2010-11-17 09:30:00,11.22,11.3,11.21,11.29,396400.0,8.5376,8.5984,8.53,8.5908,396400.0
2010-11-17 09:40:00,11.28,11.34,11.23,11.31,473000.0,8.5832,8.6289,8.5452,8.606,473000.0
2010-11-17 09:50:00,11.31,11.36,11.31,11.33,327200.0,8.606,8.6441,8.606,8.6213,327200.0
2010-11-17 10:00:00,11.33,11.37,11.31,11.36,349000.0,8.6213,8.6517,8.606,8.6441,349000.0
2010-11-17 10:10:00,11.36,11.37,11.33,11.34,192000.0,8.6441,8.6517,8.6213,8.6289,192000.0
2010-11-17 10:20:00,11.33,11.36,11.33,11.36,438600.0,8.6213,8.6441,8.6213,8.6441,438600.0
2010-11-17 10:30:00,11.36,11.38,11.36,11.38,297600.0,8.6441,8.6593,8.6441,8.6593,297600.0
2010-11-17 10:40:00,11.38,11.4,11.37,11.37,211000.0,8.6593,8.6745,8.6517,8.6517,211000.0
2010-11-17 10:50:00,11.37,11.38,11.35,11.35,230800.0,8.6517,8.6593,8.6365,8.6365,230800.0
2010-11-17 11:00:00,11.35,11.38,11.35,11.37,248000.0,8.6365,8.6593,8.6365,8.6517,248000.0
2010-11-17 11:10:00,11.37,11.39,11.37,11.39,194000.0,8.6517,8.6669,8.6517,8.6669,194000.0
2010-11-17 11:20:00,11.39,11.42,11.38,11.41,262800.0,8.6669,8.6897,8.6593,8.6821,262800.0
2010-11-17 11:30:00,11.41,11.41,11.39,11.4,213800.0,8.6821,8.6821,8.6669,8.6745,213800.0
2010-11-17 11:40:00,11.41,11.43,11.4,11.4,306200.0,8.6821,8.6974,8.6745,8.6745,306200.0
2010-11-17 11:50:00,11.4,11.46,11.4,11.46,392600.0,8.6745,8.7202,8.6745,8.7202,392600.0
2010-11-17 12:00:00,11.45,11.47,11.44,11.44,524200.0,8.7126,8.7278,8.705,8.705,524200.0
2010-11-17 12:10:00,11.44,11.45,11.44,11.44,121400.0,8.705,8.7126,8.705,8.705,121400.0
2010-11-17 12:20:00,11.44,11.45,11.44,11.45,128400.0,8.705,8.7126,8.705,8.7126,128400.0
2010-11-17 12:30:00,11.45,11.45,11.44,11.44,116000.0,8.7126,8.7126,8.705,8.705,116000.0
2010-11-17 12:40:00,11.44,11.44,11.44,11.44,121200.0,8.705,8.705,8.705,8.705,121200.0
2010-11-17 12:50:00,11.44,11.45,11.4,11.4,454800.0,8.705,8.7126,8.6745,8.6745,454800.0
2010-11-17 13:00:00,11.4,11.42,11.4,11.41,201200.0,8.6745,8.6897,8.6745,8.6821,201200.0
2010-11-17 13:10:00,11.4,11.42,11.38,11.4,211000.0,8.6745,8.6897,8.6593,8.6745,211000.0
2010-11-17 13:20:00,11.4,11.4,11.4,11.4,60400.0,8.6745,8.6745,8.6745,8.6745,60400.0
2010-11-17 13:30:00,11.4,11.4,11.4,11.4,134800.0,8.6745,8.6745,8.6745,8.6745,134800.0
2010-11-17 13:40:00,11.4,11.4,11.38,11.38,382400.0,8.6745,8.6745,8.6593,8.6593,382400.0
2010-11-17 13:50:00,11.39,11.4,11.38,11.38,196200.0,8.6669,8.6745,8.6593,8.6593,196200.0
2010-11-17 14:00:00,11.38,11.39,11.37,11.39,186200.0,8.6593,8.6669,8.6517,8.6669,186200.0
2010-11-17 14:10:00,11.38,11.4,11.38,11.4,97000.0,8.6593,8.6745,8.6593,8.6745,97000.0
2010-11-17 14:20:00,11.4,11.4,11.4,11.4,92800.0,8.6745,8.6745,8.6745,8.6745,92800.0
2010-11-17 14:30:00,11.4,11.42,11.39,11.4,318400.0,8.6745,8.6897,8.6669,8.6745,318400.0
2010-11-17 14:40:00,11.4,11.42,11.4,11.42,194000.0,8.6745,8.6897,8.6745,8.6897,194000.0
2010-11-17 14:50:00,11.41,11.42,11.41,11.42,85800.0,8.6821,8.6897,8.6821,8.6897,85800.0
2010-11-17 15:00:00,11.42,11.42,11.4,11.4,399200.0,8.6897,8.6897,8.6745,8.6745,399200.0
2010-11-17 15:10:00,11.4,11.42,11.4,11.42,320400.0,8.6745,8.6897,8.6745,8.6897,320400.0
2010-11-17 15:20:00,11.42,11.42,11.38,11.38,433600.0,8.6897,8.6897,8.6593,8.6593,433600.0
2010-11-17 15:30:00,11.38,11.38,11.38,11.38,289800.0,8.6593,8.6593,8.6593,8.6593,289800.0
2010-11-17 15:40:00,11.38,11.41,11.38,11.4,407400.0,8.6593,8.6821,8.6593,8.6745,407400.0
2010-11-17 15:50:00,11.4,11.41,11.39,11.4,918200.0,8.6745,8.6821,8.6669,8.6745,918200.0
2010-11-18 09:30:00,11.45,11.47,11.43,11.47,531800.0,8.7126,8.7278,8.6974,8.7278,531800.0
2010-11-18 09:40:00,11.47,11.47,11.43,11.46,413800.0,8.7278,8.7278,8.6974,8.7202,413800.0
2010-11-18 09:50:00,11.47,11.47,11.43,11.43,249400.0,8.7278,8.7278,8.6974,8.6974,249400.0
2010-11-18 10:00:00,11.43,11.45,11.43,11.45,375600.0,8.6974,8.7126,8.6974,8.7126,375600.0
2010-11-18 10:10:00,11.45,11.45,11.43,11.43,306600.0,8.7126,8.7126,8.6974,8.6974,306600.0
2010-11-18 10:20:00,11.43,11.45,11.42,11.45,575600.0,8.6974,8.7126,8.6897,8.7126,575600.0
2010-11-18 10:30:00,11.45,11.45,11.43,11.43,149800.0,8.7126,8.7126,8.6974,8.6974,149800.0
2010-11-18 10:40:00,11.43,11.44,11.42,11.43,210000.0,8.6974,8.705,8.6897,8.6974,210000.0
2010-11-18 10:50:00,11.42,11.44,11.42,11.43,194400.0,8.6897,8.705,8.6897,8.6974,194400.0
2010-11-18 11:00:00,11.43,11.45,11.43,11.43,225400.0,8.6974,8.7126,8.6974,8.6974,225400.0
2010-11-18 11:10:00,11.43,11.45,11.43,11.44,169600.0,8.6974,8.7126,8.6974,8.705,169600.0
2010-11-18 11:20:00,11.45,11.45,11.44,11.44,105200.0,8.7126,8.7126,8.705,8.705,105200.0
2010-11-18 11:30:00,11.44,11.45,11.43,11.44,204200.0,8.705,8.7126,8.6974,8.705,204200.0
2010-11-18 11:40:00,11.44,11.47,11.44,11.47,158000.0,8.705,8.7278,8.705,8.7278,158000.0
2010-11-18 11:50:00,11.47,11.49,11.46,11.49,186000.0,8.7278,8.743,8.7202,8.743,186000.0
2010-11-18 12:00:00,11.49,11.49,11.47,11.48,306200.0,8.743,8.743,8.7278,8.7354,306200.0
2010-11-18 12:10:00,11.48,11.49,11.43,11.44,167800.0,8.7354,8.743,8.6974,8.705,167800.0
2010-11-18 12:20:00,11.44,11.45,11.42,11.43,147000.0,8.705,8.7126,8.6897,8.6974,147000.0
2010-11-18 12:30:00,11.43,11.43,11.4,11.4,227200.0,8.6974,8.6974,8.6745,8.6745,227200.0
2010-11-18 12:40:00,11.4,11.43,11.4,11.43,168000.0,8.6745,8.6974,8.6745,8.6974,168000.0
2010-11-18 12:50:00,11.43,11.44,11.43,11.44,130400.0,8.6974,8.705,8.6974,8.705,130400.0
2010-11-18 13:00:00,11.44,11.45,11.44,11.45,76400.0,8.705,8.7126,8.705,8.7126,76400.0
2010-11-18 13:10:00,11.45,11.45,11.42,11.42,142400.0,8.7126,8.7126,8.6897,8.6897,142400.0
2010-11-18 13:20:00,11.42,11.43,11.42,11.43,88800.0,8.6897,8.6974,8.6897,8.6974,88800.0
2010-11-18 13:30:00,11.42,11.42,11.39,11.4,249000.0,8.6897,8.6897,8.6669,8.6745,249000.0
2010-11-18 13:40:00,11.4,11.4,11.4,11.4,35400.0,8.6745,8.6745,8.6745,8.6745,35400.0
2010-11-18 13:50:00,11.4,11.4,11.38,11.39,470400.0,8.6745,8.6745,8.6593,8.6669,470400.0
2010-11-18 14:00:00,11.4,11.42,11.39,11.41,177200.0,8.6745,8.6897,8.6669,8.6821,177200.0
2010-11-18 14:10:00,11.42,11.42,11.4,11.42,193200.0,8.6897,8.6897,8.6745,8.6897,193200.0
2010-11-18 14:20:00,11.42,11.42,11.4,11.41,230200.0,8.6897,8.6897,8.6745,8.6821,230200.0
2010-11-18 14:30:00,11.4,11.42,11.4,11.42,163800.0,8.6745,8.6897,8.6745,8.6897,163800.0
2010-11-18 14:40:00,11.41,11.42,11.41,11.42,195200.0,8.6821,8.6897,8.6821,8.6897,195200.0
2010-11-18 14:50:00,11.42,11.42,11.4,11.4,165200.0,8.6897,8.6897,8.6745,8.6745,165200.0
2010-11-18 15:00:00,11.41,11.41,11.4,11.4,83800.0,8.6821,8.6821,8.6745,8.6745,83800.0
2010-11-18 15:10:00,11.4,11.41,11.39,11.4,232200.0,8.6745,8.6821,8.6669,8.6745,232200.0
2010-11-18 15:20:00,11.4,11.4,11.37,11.37,293400.0,8.6745,8.6745,8.6517,8.6517,293400.0
2010-11-18 15:30:00,11.38,11.38,11.36,11.37,431600.0,8.6593,8.6593,8.6441,8.6517,431600.0
2010-11-18 15:40:00,11.37,11.37,11.36,11.37,351400.0,8.6517,8.6517,8.6441,8.6517,351400.0
2010-11-18 15:50:00,11.37,11.38,11.37,11.38,644000.0,8.6517,8.6593,8.6517,8.6593,644000.0
2010-11-19 09:30:00,11.27,11.37,11.27,11.31,1056000.0,8.5756,8.6517,8.5756,8.606,1056000.0
2010-11-19 09:40:00,11.31,11.34,11.3,11.31,186600.0,8.606,8.6289,8.5984,8.606,186600.0
2010-11-19 09:50:00,11.31,11.31,11.3,11.31,120600.0,8.606,8.606,8.5984,8.606,120600.0
2010-11-19 10:00:00,11.3,11.31,11.28,11.3,124600.0,8.5984,8.606,8.5832,8.5984,124600.0
2010-11-19 10:10:00,11.3,11.32,11.3,11.31,469800.0,8.5984,8.6137,8.5984,8.606,469800.0
2010-11-19 10:20:00,11.31,11.33,11.31,11.32,109400.0,8.606,8.6213,8.606,8.6137,109400.0
2010-11-19 10:30:00,11.33,11.35,11.31,11.34,234600.0,8.6213,8.6365,8.606,8.6289,234600.0
2010-11-19 10:40:00,11.35,11.38,11.34,11.38,173000.0,8.6365,8.6593,8.6289,8.6593,173000.0
2010-11-19 10:50:00,11.38,11.39,11.37,11.38,199600.0,8.6593,8.6669,8.6517,8.6593,199600.0
2010-11-19 11:00:00,11.38,11.4,11.37,11.4,95600.0,8.6593,8.6745,8.6517,8.6745,95600.0
2010-11-19 11:10:00,11.4,11.4,11.38,11.4,107400.0,8.6745,8.6745,8.6593,8.6745,107400.0
2010-11-19 11:20:00,11.4,11.4,11.36,11.37,145600.0,8.6745,8.6745,8.6441,8.6517,145600.0
2010-11-19 11:30:00,11.37,11.38,11.37,11.38,97400.0,8.6517,8.6593,8.6517,8.6593,97400.0
2010-11-19 11:40:00,11.38,11.4,11.38,11.4,110000.0,8.6593,8.6745,8.6593,8.6745,110000.0
2010-11-19 11:50:00,11.4,11.4,11.39,11.4,197600.0,8.6745,8.6745,8.6669,8.6745,197600.0
2010-11-19 12:00:00,11.4,11.42,11.4,11.41,295800.0,8.6745,8.6897,8.6745,8.6821,295800.0
2010-11-19 12:10:00,11.42,11.43,11.41,11.43,265600.0,8.6897,8.6974,8.6821,8.6974,265600.0
2010-11-19 12:20:00,11.43,11.43,11.4,11.4,120600.0,8.6974,8.6974,8.6745,8.6745,120600.0
2010-11-19 12:30:00,11.4,11.4,11.4,11.4,33600.0,8.6745,8.6745,8.6745,8.6745,33600.0
2010-11-19 12:40:00,11.4,11.43,11.4,11.43,133800.0,8.6745,8.6974,8.6745,8.6974,133800.0
2010-11-19 12:50:00,11.43,11.45,11.42,11.45,240200.0,8.6974,8.7126,8.6897,8.7126,240200.0
2010-11-19 13:00:00,11.45,11.46,11.43,11.43,132400.0,8.7126,8.7202,8.6974,8.6974,132400.0
2010-11-19 13:10:00,11.43,11.44,11.43,11.43,49200.0,8.6974,8.705,8.6974,8.6974,49200.0
2010-11-19 13:20:00,11.43,11.44,11.43,11.43,90400.0,8.6974,8.705,8.6974,8.6974,90400.0
2010-11-19 13:30:00,11.43,11.44,11.42,11.44,414000.0,8.6974,8.705,8.6897,8.705,414000.0
2010-11-19 13:40:00,11.44,11.44,11.43,11.44,108000.0,8.705,8.705,8.6974,8.705,108000.0
2010-11-19 13:50:00,11.44,11.44,11.43,11.43,225000.0,8.705,8.705,8.6974,8.6974,225000.0
2010-11-19 14:00:00,11.43,11.44,11.42,11.44,100000.0,8.6974,8.705,8.6897,8.705,100000.0
2010-11-19 14:10:00,11.43,11.44,11.43,11.43,101400.0,8.6974,8.705,8.6974,8.6974,101400.0
2010-11-19 14:20:00,11.43,11.45,11.43,11.44,152400.0,8.6974,8.7126,8.6974,8.705,152400.0
2010-11-19 14:30:00,11.44,11.44,11.43,11.43,90400.0,8.705,8.705,8.6974,8.6974,90400.0
2010-11-19 14:40:00,11.44,11.44,11.43,11.43,53000.0,8.705,8.705,8.6974,8.6974,53000.0
2010-11-19 14:50:00,11.43,11.44,11.43,11.43,266400.0,8.6974,8.705,8.6974,8.6974,266400.0
2010-11-19 15:00:00,11.43,11.44,11.43,11.44,178400.0,8.6974,8.705,8.6974,8.705,178400.0
2010-11-19 15:10:00,11.43,11.44,11.42,11.44,308800.0,8.6974,8.705,8.6897,8.705,308800.0
2010-11-19 15:20:00,11.44,11.45,11.43,11.43,154600.0,8.705,8.7126,8.6974,8.6974,154600.0
2010-11-19 15:30:00,11.43,11.44,11.43,11.44,221600.0,8.6974,8.705,8.6974,8.705,221600.0
2010-11-19 15:40:00,11.43,11.44,11.43,11.43,357600.0,8.6974,8.705,8.6974,8.6974,357600.0
2010-11-19 15:50:00,11.43,11.44,11.42,11.42,598200.0,8.6974,8.705,8.6897,8.6897,598200.0
2010-11-22 09:30:00,11.36,11.5,11.36,11.49,466800.0,8.6441,8.7506,8.6441,8.743,466800.0
2010-11-22 09:40:00,11.49,11.49,11.47,11.48,187200.0,8.743,8.743,8.7278,8.7354,187200.0
2010-11-22 09:50:00,11.49,11.49,11.45,11.46,232400.0,8.743,8.743,8.7126,8.7202,232400.0
2010-11-22 10:00:00,11.46,11.47,11.43,11.46,307400.0,8.7202,8.7278,8.6974,8.7202,307400.0
2010-11-22 10:10:00,11.46,11.47,11.45,11.45,124000.0,8.7202,8.7278,8.7126,8.7126,124000.0
2010-11-22 10:20:00,11.45,11.45,11.4,11.4,94600.0,8.7126,8.7126,8.6745,8.6745,94600.0
2010-11-22 10:30:00,11.4,11.42,11.39,11.42,165000.0,8.6745,8.6897,8.6669,8.6897,165000.0
2010-11-22 10:40:00,11.42,11.44,11.4,11.4,104800.0,8.6897,8.705,8.6745,8.6745,104800.0
2010-11-22 10:50:00,11.4,11.43,11.4,11.4,97400.0,8.6745,8.6974,8.6745,8.6745,97400.0
2010-11-22 11:00:00,11.4,11.41,11.38,11.41,199200.0,8.6745,8.6821,8.6593,8.6821,199200.0
2010-11-22 11:10:00,11.41,11.45,11.4,11.45,135600.0,8.6821,8.7126,8.6745,8.7126,135600.0
2010-11-22 11:20:00,11.45,11.45,11.41,11.42,176200.0,8.7126,8.7126,8.6821,8.6897,176200.0
2010-11-22 11:30:00,11.42,11.44,11.41,11.44,101200.0,8.6897,8.705,8.6821,8.705,101200.0
2010-11-22 11:40:00,11.44,11.47,11.44,11.47,317400.0,8.705,8.7278,8.705,8.7278,317400.0
2010-11-22 11:50:00,11.47,11.49,11.46,11.47,270400.0,8.7278,8.743,8.7202,8.7278,270400.0
2010-11-22 12:00:00,11.47,11.47,11.46,11.47,262200.0,8.7278,8.7278,8.7202,8.7278,262200.0
2010-11-22 12:10:00,11.47,11.49,11.47,11.48,72000.0,8.7278,8.743,8.7278,8.7354,72000.0
2010-11-22 12:20:00,11.49,11.49,11.44,11.45,204400.0,8.743,8.743,8.705,8.7126,204400.0
2010-11-22 12:30:00,11.45,11.46,11.43,11.46,218000.0,8.7126,8.7202,8.6974,8.7202,218000.0
2010-11-22 12:40:00,11.46,11.48,11.45,11.47,256200.0,8.7202,8.7354,8.7126,8.7278,256200.0
2010-11-22 12:50:00,11.47,11.49,11.47,11.49,166000.0,8.7278,8.743,8.7278,8.743,166000.0
2010-11-22 13:00:00,11.49,11.5,11.49,11.49,186200.0,8.743,8.7506,8.743,8.743,186200.0
2010-11-22 13:10:00,11.49,11.51,11.49,11.51,363200.0,8.743,8.7582,8.743,8.7582,363200.0
2010-11-22 13:20:00,11.51,11.51,11.49,11.5,68200.0,8.7582,8.7582,8.743,8.7506,68200.0
2010-11-22 13:30:00,11.5,11.51,11.49,11.51,208000.0,8.7506,8.7582,8.743,8.7582,208000.0
2010-11-22 13:40:00,11.5,11.52,11.49,11.51,348000.0,8.7506,8.7658,8.743,8.7582,348000.0
2010-11-22 13:50:00,11.51,11.52,11.51,11.51,51200.0,8.7582,8.7658,8.7582,8.7582,51200.0
2010-11-22 14:00:00,11.52,11.53,11.51,11.52,209000.0,8.7658,8.7734,8.7582,8.7658,209000.0
2010-11-22 14:10:00,11.52,11.53,11.51,11.53,154800.0,8.7658,8.7734,8.7582,8.7734,154800.0
2010-11-22 14:20:00,11.53,11.54,11.51,11.51,265800.0,8.7734,8.7811,8.7582,8.7582,265800.0
2010-11-22 14:30:00,11.51,11.53,11.51,11.52,165400.0,8.7582,8.7734,8.7582,8.7658,165400.0
2010-11-22 14:40:00,11.52,11.56,11.52,11.55,439200.0,8.7658,8.7963,8.7658,8.7887,439200.0
2010-11-22 14:50:00,11.55,11.56,11.55,11.56,406200.0,8.7887,8.7963,8.7887,8.7963,406200.0
2010-11-22 15:00:00,11.56,11.58,11.53,11.54,382800.0,8.7963,8.8115,8.7734,8.7811,382800.0
2010-11-22 15:10:00,11.54,11.54,11.53,11.54,184200.0,8.7811,8.7811,8.7734,8.7811,184200.0
2010-11-22 15:20:00,11.54,11.54,11.53,11.53,208600.0,8.7811,8.7811,8.7734,8.7734,208600.0
2010-11-22 15:30:00,11.53,11.55,11.52,11.55,350000.0,8.7734,8.7887,8.7658,8.7887,350000.0
2010-11-22 15:40:00,11.54,11.56,11.54,11.56,613000.0,8.7811,8.7963,8.7811,8.7963,613000.0
2010-11-22 15:50:00,11.56,11.56,11.54,11.56,1165000.0,8.7963,8.7963,8.7811,8.7963,1165000.0
2010-11-23 09:30:00,11.52,11.58,11.47,11.53,1126000.0,8.7658,8.8115,8.7278,8.7734,1126000.0
2010-11-23 09:40:00,11.53,11.56,11.52,11.52,688000.0,8.7734,8.7963,8.7658,8.7658,688000.0
2010-11-23 09:50:00,11.51,11.54,11.49,11.5,667000.0,8.7582,8.7811,8.743,8.7506,667000.0
2010-11-23 10:00:00,11.49,11.56,11.49,11.56,500200.0,8.743,8.7963,8.743,8.7963,500200.0
2010-11-23 10:10:00,11.56,11.56,11.51,11.52,781200.0,8.7963,8.7963,8.7582,8.7658,781200.0
2010-11-23 10:20:00,11.52,11.53,11.49,11.53,444000.0,8.7658,8.7734,8.743,8.7734,444000.0
2010-11-23 10:30:00,11.53,11.53,11.49,11.53,271800.0,8.7734,8.7734,8.743,8.7734,271800.0
2010-11-23 10:40:00,11.53,11.53,11.53,11.53,217400.0,8.7734,8.7734,8.7734,8.7734,217400.0
2010-11-23 10:50:00,11.53,11.53,11.5,11.51,362000.0,8.7734,8.7734,8.7506,8.7582,362000.0
2010-11-23 11:00:00,11.51,11.51,11.47,11.49,311000.0,8.7582,8.7582,8.7278,8.743,311000.0
2010-11-23 11:10:00,11.49,11.51,11.49,11.49,346000.0,8.743,8.7582,8.743,8.743,346000.0
2010-11-23 11:20:00,11.49,11.5,11.48,11.49,199400.0,8.743,8.7506,8.7354,8.743,199400.0
2010-11-23 11:30:00,11.48,11.49,11.47,11.47,405600.0,8.7354,8.743,8.7278,8.7278,405600.0
2010-11-23 11:40:00,11.47,11.49,11.47,11.48,156400.0,8.7278,8.743,8.7278,8.7354,156400.0
2010-11-23 11:50:00,11.47,11.49,11.47,11.47,286800.0,8.7278,8.743,8.7278,8.7278,286800.0
2010-11-23 12:00:00,11.47,11.49,11.47,11.48,813200.0,8.7278,8.743,8.7278,8.7354,813200.0
2010-11-23 12:10:00,11.48,11.52,11.47,11.47,161400.0,8.7354,8.7658,8.7278,8.7278,161400.0
2010-11-23 12:20:00,11.47,11.51,11.47,11.51,224600.0,8.7278,8.7582,8.7278,8.7582,224600.0
2010-11-23 12:30:00,11.51,11.52,11.49,11.52,289000.0,8.7582,8.7658,8.743,8.7658,289000.0
2010-11-23 12:40:00,11.52,11.53,11.51,11.52,98000.0,8.7658,8.7734,8.7582,8.7658,98000.0
2010-11-23 12:50:00,11.52,11.53,11.52,11.52,136400.0,8.7658,8.7734,8.7658,8.7658,136400.0
2010-11-23 13:00:00,11.52,11.52,11.49,11.5,167800.0,8.7658,8.7658,8.743,8.7506,167800.0
2010-11-23 13:10:00,11.5,11.51,11.48,11.49,286600.0,8.7506,8.7582,8.7354,8.743,286600.0
2010-11-23 13:20:00,11.49,11.51,11.49,11.5,129000.0,8.743,8.7582,8.743,8.7506,129000.0
2010-11-23 13:30:00,11.51,11.52,11.5,11.52,116400.0,8.7582,8.7658,8.7506,8.7658,116400.0
2010-11-23 13:40:00,11.52,11.52,11.5,11.51,261800.0,8.7658,8.7658,8.7506,8.7582,261800.0
2010-11-23 13:50:00,11.5,11.51,11.49,11.5,113200.0,8.7506,8.7582,8.743,8.7506,113200.0
2010-11-23 14:00:00,11.49,11.53,11.49,11.51,208400.0,8.743,8.7734,8.743,8.7582,208400.0
2010-11-23 14:10:00,11.51,11.53,11.51,11.52,209600.0,8.7582,8.7734,8.7582,8.7658,209600.0
2010-11-23 14:20:00,11.52,11.52,11.49,11.5,312600.0,8.7658,8.7658,8.743,8.7506,312600.0
2010-11-23 14:30:00,11.5,11.51,11.49,11.5,172400.0,8.7506,8.7582,8.743,8.7506,172400.0
2010-11-23 14:40:00,11.49,11.53,11.49,11.5,394800.0,8.743,8.7734,8.743,8.7506,394800.0
2010-11-23 14:50:00,11.5,11.51,11.49,11.49,113200.0,8.7506,8.7582,8.743,8.743,113200.0
2010-11-23 15:00:00,11.49,11.51,11.49,11.51,788400.0,8.743,8.7582,8.743,8.7582,788400.0
2010-11-23 15:10:00,11.5,11.52,11.49,11.51,463200.0,8.7506,8.7658,8.743,8.7582,463200.0
2010-11-23 15:20:00,11.51,11.52,11.5,11.5,83000.0,8.7582,8.7658,8.7506,8.7506,83000.0
2010-11-23 15:30:00,11.5,11.51,11.49,11.51,220000.0,8.7506,8.7582,8.743,8.7582,220000.0
2010-11-23 15:40:00,11.51,11.51,11.49,11.49,400400.0,8.7582,8.7582,8.743,8.743,400400.0
2010-11-23 15:50:00,11.49,11.52,11.49,11.51,607200.0,8.743,8.7658,8.743,8.7582,607200.0
2010-11-24 09:30:00,11.54,11.59,11.49,11.56,548200.0,8.7811,8.8191,8.743,8.7963,548200.0
2010-11-24 09:40:00,11.56,11.56,11.47,11.47,497800.0,8.7963,8.7963,8.7278,8.7278,497800.0
2010-11-24 09:50:00,11.47,11.5,11.46,11.46,549800.0,8.7278,8.7506,8.7202,8.7202,549800.0
2010-11-24 10:00:00,11.46,11.48,11.45,11.47,566400.0,8.7202,8.7354,8.7126,8.7278,566400.0
2010-11-24 10:10:00,11.47,11.49,11.46,11.49,247800.0,8.7278,8.743,8.7202,8.743,247800.0
2010-11-24 10:20:00,11.49,11.5,11.46,11.47,321600.0,8.743,8.7506,8.7202,8.7278,321600.0
2010-11-24 10:30:00,11.47,11.49,11.47,11.49,278000.0,8.7278,8.743,8.7278,8.743,278000.0
2010-11-24 10:40:00,11.48,11.49,11.47,11.49,225200.0,8.7354,8.743,8.7278,8.743,225200.0
2010-11-24 10:50:00,11.49,11.5,11.49,11.5,255600.0,8.743,8.7506,8.743,8.7506,255600.0
2010-11-24 11:00:00,11.49,11.5,11.47,11.48,142800.0,8.743,8.7506,8.7278,8.7354,142800.0
2010-11-24 11:10:00,11.48,11.49,11.47,11.49,141400.0,8.7354,8.743,8.7278,8.743,141400.0
2010-11-24 11:20:00,11.49,11.49,11.49,11.49,74800.0,8.743,8.743,8.743,8.743,74800.0
2010-11-24 11:30:00,11.49,11.5,11.49,11.49,152000.0,8.743,8.7506,8.743,8.743,152000.0
2010-11-24 11:40:00,11.5,11.51,11.48,11.49,177800.0,8.7506,8.7582,8.7354,8.743,177800.0
2010-11-24 11:50:00,11.48,11.5,11.48,11.49,158400.0,8.7354,8.7506,8.7354,8.743,158400.0
2010-11-24 12:00:00,11.49,11.5,11.48,11.49,94000.0,8.743,8.7506,8.7354,8.743,94000.0
2010-11-24 12:10:00,11.49,11.5,11.49,11.49,68200.0,8.743,8.7506,8.743,8.743,68200.0
2010-11-24 12:20:00,11.49,11.5,11.49,11.49,64400.0,8.743,8.7506,8.743,8.743,64400.0
2010-11-24 12:30:00,11.49,11.52,11.49,11.51,310800.0,8.743,8.7658,8.743,8.7582,310800.0
2010-11-24 12:40:00,11.51,11.55,11.51,11.52,386600.0,8.7582,8.7887,8.7582,8.7658,386600.0
2010-11-24 12:50:00,11.52,11.55,11.52,11.53,158400.0,8.7658,8.7887,8.7658,8.7734,158400.0
2010-11-24 13:00:00,11.53,11.53,11.5,11.51,102600.0,8.7734,8.7734,8.7506,8.7582,102600.0
2010-11-24 13:10:00,11.51,11.53,11.5,11.52,129000.0,8.7582,8.7734,8.7506,8.7658,129000.0
2010-11-24 13:20:00,11.53,11.53,11.52,11.52,123400.0,8.7734,8.7734,8.7658,8.7658,123400.0
2010-11-24 13:30:00,11.52,11.52,11.49,11.51,401200.0,8.7658,8.7658,8.743,8.7582,401200.0
2010-11-24 13:40:00,11.51,11.52,11.49,11.49,210400.0,8.7582,8.7658,8.743,8.743,210400.0
2010-11-24 13:50:00,11.49,11.5,11.49,11.49,64600.0,8.743,8.7506,8.743,8.743,64600.0
2010-11-24 14:00:00,11.5,11.5,11.48,11.49,195000.0,8.7506,8.7506,8.7354,8.743,195000.0
2010-11-24 14:10:00,11.49,11.49,11.47,11.47,153400.0,8.743,8.743,8.7278,8.7278,153400.0
2010-11-24 14:20:00,11.47,11.5,11.47,11.49,126800.0,8.7278,8.7506,8.7278,8.743,126800.0
2010-11-24 14:30:00,11.49,11.5,11.49,11.49,116200.0,8.743,8.7506,8.743,8.743,116200.0
2010-11-24 14:40:00,11.49,11.49,11.49,11.49,55400.0,8.743,8.743,8.743,8.743,55400.0
2010-11-24 14:50:00,11.49,11.5,11.48,11.5,172600.0,8.743,8.7506,8.7354,8.7506,172600.0
2010-11-24 15:00:00,11.5,11.5,11.49,11.49,66800.0,8.7506,8.7506,8.743,8.743,66800.0
2010-11-24 15:10:00,11.5,11.5,11.47,11.47,226400.0,8.7506,8.7506,8.7278,8.7278,226400.0
2010-11-24 15:20:00,11.47,11.51,11.47,11.49,205000.0,8.7278,8.7582,8.7278,8.743,205000.0
2010-11-24 15:30:00,11.49,11.5,11.49,11.5,188200.0,8.743,8.7506,8.743,8.7506,188200.0
2010-11-24 15:40:00,11.5,11.53,11.49,11.51,644600.0,8.7506,8.7734,8.743,8.7582,644600.0
2010-11-24 15:50:00,11.51,11.53,11.49,11.52,1170400.0,8.7582,8.7734,8.743,8.7658,1170400.0
2010-11-26 09:30:00,11.47,11.51,11.43,11.45,459200.0,8.7278,8.7582,8.6974,8.7126,459200.0
2010-11-26 09:40:00,11.45,11.51,11.43,11.5,379000.0,8.7126,8.7582,8.6974,8.7506,379000.0
2010-11-26 09:50:00,11.51,11.57,11.5,11.56,324400.0,8.7582,8.8039,8.7506,8.7963,324400.0
2010-11-26 10:00:00,11.56,11.56,11.52,11.55,324800.0,8.7963,8.7963,8.7658,8.7887,324800.0
2010-11-26 10:10:00,11.56,11.6,11.55,11.6,276800.0,8.7963,8.8267,8.7887,8.8267,276800.0
2010-11-26 10:20:00,11.6,11.6,11.57,11.58,88800.0,8.8267,8.8267,8.8039,8.8115,88800.0
2010-11-26 10:30:00,11.58,11.58,11.52,11.52,215600.0,8.8115,8.8115,8.7658,8.7658,215600.0
2010-11-26 10:40:00,11.52,11.54,11.52,11.53,165800.0,8.7658,8.7811,8.7658,8.7734,165800.0
2010-11-26 10:50:00,11.53,11.53,11.5,11.51,106200.0,8.7734,8.7734,8.7506,8.7582,106200.0
2010-11-26 11:00:00,11.5,11.55,11.5,11.54,174600.0,8.7506,8.7887,8.7506,8.7811,174600.0
2010-11-26 11:10:00,11.54,11.56,11.53,11.55,414800.0,8.7811,8.7963,8.7734,8.7887,414800.0
2010-11-26 11:20:00,11.55,11.56,11.52,11.52,225000.0,8.7887,8.7963,8.7658,8.7658,225000.0
2010-11-26 11:30:00,11.52,11.53,11.49,11.51,326800.0,8.7658,8.7734,8.743,8.7582,326800.0
2010-11-26 11:40:00,11.51,11.54,11.51,11.54,286600.0,8.7582,8.7811,8.7582,8.7811,286600.0
2010-11-26 11:50:00,11.54,11.57,11.54,11.57,184800.0,8.7811,8.8039,8.7811,8.8039,184800.0
2010-11-26 12:00:00,11.56,11.6,11.56,11.6,288600.0,8.7963,8.8267,8.7963,8.8267,288600.0
2010-11-26 12:10:00,11.6,11.61,11.57,11.6,291200.0,8.8267,8.8343,8.8039,8.8267,291200.0
2010-11-26 12:20:00,11.6,11.61,11.59,11.6,157600.0,8.8267,8.8343,8.8191,8.8267,157600.0
2010-11-26 12:30:00,11.59,11.61,11.58,11.59,276200.0,8.8191,8.8343,8.8115,8.8191,276200.0
2010-11-26 12:40:00,11.59,11.59,11.53,11.54,423200.0,8.8191,8.8191,8.7734,8.7811,423200.0
2010-11-26 12:50:00,11.54,11.55,11.53,11.53,310000.0,8.7811,8.7887,8.7734,8.7734,310000.0
2010-11-29 09:30:00,11.48,11.49,11.44,11.47,641000.0,8.7354,8.743,8.705,8.7278,641000.0
2010-11-29 09:40:00,11.47,11.56,11.47,11.55,843400.0,8.7278,8.7963,8.7278,8.7887,843400.0
2010-11-29 09:50:00,11.56,11.56,11.47,11.48,570000.0,8.7963,8.7963,8.7278,8.7354,570000.0
2010-11-29 10:00:00,11.47,11.49,11.45,11.47,336800.0,8.7278,8.743,8.7126,8.7278,336800.0
2010-11-29 10:10:00,11.47,11.47,11.46,11.46,455800.0,8.7278,8.7278,8.7202,8.7202,455800.0
2010-11-29 10:20:00,11.46,11.47,11.43,11.45,548000.0,8.7202,8.7278,8.6974,8.7126,548000.0
2010-11-29 10:30:00,11.45,11.47,11.44,11.45,401200.0,8.7126,8.7278,8.705,8.7126,401200.0
2010-11-29 10:40:00,11.45,11.45,11.43,11.44,251600.0,8.7126,8.7126,8.6974,8.705,251600.0
2010-11-29 10:50:00,11.44,11.45,11.43,11.44,118200.0,8.705,8.7126,8.6974,8.705,118200.0
2010-11-29 11:00:00,11.44,11.48,11.44,11.47,317400.0,8.705,8.7354,8.705,8.7278,317400.0
2010-11-29 11:10:00,11.46,11.48,11.45,11.45,463000.0,8.7202,8.7354,8.7126,8.7126,463000.0
2010-11-29 11:20:00,11.45,11.45,11.43,11.45,263600.0,8.7126,8.7126,8.6974,8.7126,263600.0
2010-11-29 11:30:00,11.45,11.47,11.44,11.46,471400.0,8.7126,8.7278,8.705,8.7202,471400.0
2010-11-29 11:40:00,11.46,11.46,11.44,11.44,377800.0,8.7202,8.7202,8.705,8.705,377800.0
2010-11-29 11:50:00,11.44,11.45,11.43,11.44,133200.0,8.705,8.7126,8.6974,8.705,133200.0
2010-11-29 12:00:00,11.44,11.45,11.43,11.44,122400.0,8.705,8.7126,8.6974,8.705,122400.0
2010-11-29 12:10:00,11.43,11.45,11.42,11.45,264400.0,8.6974,8.7126,8.6897,8.7126,264400.0
2010-11-29 12:20:00,11.44,11.45,11.42,11.42,122000.0,8.705,8.7126,8.6897,8.6897,122000.0
2010-11-29 12:30:00,11.43,11.44,11.42,11.43,165600.0,8.6974,8.705,8.6897,8.6974,165600.0
2010-11-29 12:40:00,11.42,11.44,11.42,11.43,216200.0,8.6897,8.705,8.6897,8.6974,216200.0
2010-11-29 12:50:00,11.43,11.43,11.42,11.42,262400.0,8.6974,8.6974,8.6897,8.6897,262400.0
2010-11-29 13:00:00,11.42,11.43,11.4,11.41,184600.0,8.6897,8.6974,8.6745,8.6821,184600.0
2010-11-29 13:10:00,11.41,11.44,11.4,11.43,196800.0,8.6821,8.705,8.6745,8.6974,196800.0
2010-11-29 13:20:00,11.42,11.42,11.4,11.41,117600.0,8.6897,8.6897,8.6745,8.6821,117600.0
2010-11-29 13:30:00,11.41,11.41,11.38,11.38,142400.0,8.6821,8.6821,8.6593,8.6593,142400.0
2010-11-29 13:40:00,11.38,11.43,11.38,11.43,281200.0,8.6593,8.6974,8.6593,8.6974,281200.0
2010-11-29 13:50:00,11.43,11.43,11.41,11.41,187000.0,8.6974,8.6974,8.6821,8.6821,187000.0
2010-11-29 14:00:00,11.41,11.43,11.41,11.43,296800.0,8.6821,8.6974,8.6821,8.6974,296800.0
2010-11-29 14:10:00,11.43,11.44,11.42,11.43,315800.0,8.6974,8.705,8.6897,8.6974,315800.0
2010-11-29 14:20:00,11.43,11.47,11.43,11.47,299800.0,8.6974,8.7278,8.6974,8.7278,299800.0
2010-11-29 14:30:00,11.47,11.5,11.46,11.49,370600.0,8.7278,8.7506,8.7202,8.743,370600.0
2010-11-29 14:40:00,11.49,11.49,11.47,11.47,648000.0,8.743,8.743,8.7278,8.7278,648000.0
2010-11-29 14:50:00,11.47,11.5,11.47,11.49,404000.0,8.7278,8.7506,8.7278,8.743,404000.0
2010-11-29 15:00:00,11.49,11.53,11.49,11.53,330800.0,8.743,8.7734,8.743,8.7734,330800.0
2010-11-29 15:10:00,11.53,11.55,11.51,11.55,268400.0,8.7734,8.7887,8.7582,8.7887,268400.0
2010-11-29 15:20:00,11.54,11.56,11.53,11.56,429600.0,8.7811,8.7963,8.7734,8.7963,429600.0
2010-11-29 15:30:00,11.56,11.57,11.53,11.57,546600.0,8.7963,8.8039,8.7734,8.8039,546600.0
2010-11-29 15:40:00,11.56,11.57,11.55,11.56,634000.0,8.7963,8.8039,8.7887,8.7963,634000.0
2010-11-29 15:50:00,11.56,11.56,11.54,11.55,959400.0,8.7963,8.7963,8.7811,8.7887,959400.0
2010-11-30 09:30:00,11.49,11.53,11.47,11.49,485000.0,8.743,8.7734,8.7278,8.743,485000.0
2010-11-30 09:40:00,11.49,11.55,11.47,11.55,468800.0,8.743,8.7887,8.7278,8.7887,468800.0
2010-11-30 09:50:00,11.55,11.63,11.53,11.62,793800.0,8.7887,8.8495,8.7734,8.8419,793800.0
2010-11-30 10:00:00,11.62,11.67,11.61,11.65,699800.0,8.8419,8.88,8.8343,8.8648,699800.0
2010-11-30 10:10:00,11.65,11.7,11.65,11.69,853800.0,8.8648,8.9028,8.8648,8.8952,853800.0
2010-11-30 10:20:00,11.69,11.78,11.68,11.77,1448800.0,8.8952,8.9637,8.8876,8.9561,1448800.0
2010-11-30 10:30:00,11.77,11.78,11.69,11.7,519800.0,8.9561,8.9637,8.8952,8.9028,519800.0
2010-11-30 10:40:00,11.7,11.74,11.67,11.74,481400.0,8.9028,8.9332,8.88,8.9332,481400.0
2010-11-30 10:50:00,11.74,11.74,11.71,11.74,429200.0,8.9332,8.9332,8.9104,8.9332,429200.0
2010-11-30 11:00:00,11.74,11.8,11.73,11.73,810400.0,8.9332,8.9789,8.9256,8.9256,810400.0
2010-11-30 11:10:00,11.73,11.74,11.67,11.69,587600.0,8.9256,8.9332,8.88,8.8952,587600.0
2010-11-30 11:20:00,11.69,11.72,11.68,11.71,231800.0,8.8952,8.918,8.8876,8.9104,231800.0
2010-11-30 11:30:00,11.71,11.72,11.7,11.72,261800.0,8.9104,8.918,8.9028,8.918,261800.0
2010-11-30 11:40:00,11.72,11.72,11.68,11.69,223200.0,8.918,8.918,8.8876,8.8952,223200.0
2010-11-30 11:50:00,11.69,11.71,11.68,11.71,242000.0,8.8952,8.9104,8.8876,8.9104,242000.0
2010-11-30 12:00:00,11.71,11.74,11.71,11.73,414400.0,8.9104,8.9332,8.9104,8.9256,414400.0
2010-11-30 12:10:00,11.72,11.73,11.7,11.7,91000.0,8.918,8.9256,8.9028,8.9028,91000.0
2010-11-30 12:20:00,11.7,11.72,11.68,11.72,288200.0,8.9028,8.918,8.8876,8.918,288200.0
2010-11-30 12:30:00,11.73,11.74,11.71,11.72,412400.0,8.9256,8.9332,8.9104,8.918,412400.0
2010-11-30 12:40:00,11.72,11.72,11.72,11.72,380200.0,8.918,8.918,8.918,8.918,380200.0
2010-11-30 12:50:00,11.72,11.79,11.72,11.78,1147000.0,8.918,8.9713,8.918,8.9637,1147000.0
2010-11-30 13:00:00,11.78,11.78,11.76,11.78,440600.0,8.9637,8.9637,8.9485,8.9637,440600.0
2010-11-30 13:10:00,11.78,11.78,11.74,11.78,243800.0,8.9637,8.9637,8.9332,8.9637,243800.0
2010-11-30 13:20:00,11.78,11.78,11.74,11.75,411600.0,8.9637,8.9637,8.9332,8.9409,411600.0
2010-11-30 13:30:00,11.75,11.76,11.74,11.74,276600.0,8.9409,8.9485,8.9332,8.9332,276600.0
2010-11-30 13:40:00,11.74,11.75,11.74,11.75,162000.0,8.9332,8.9409,8.9332,8.9409,162000.0
2010-11-30 13:50:00,11.75,11.77,11.74,11.76,209800.0,8.9409,8.9561,8.9332,8.9485,209800.0
2010-11-30 14:00:00,11.76,11.78,11.76,11.78,224600.0,8.9485,8.9637,8.9485,8.9637,224600.0
2010-11-30 14:10:00,11.78,11.78,11.74,11.75,490000.0,8.9637,8.9637,8.9332,8.9409,490000.0
2010-11-30 14:20:00,11.74,11.75,11.74,11.74,139800.0,8.9332,8.9409,8.9332,8.9332,139800.0
2010-11-30 14:30:00,11.74,11.75,11.7,11.72,717600.0,8.9332,8.9409,8.9028,8.918,717600.0
2010-11-30 14:40:00,11.72,11.72,11.71,11.71,174400.0,8.918,8.918,8.9104,8.9104,174400.0
2010-11-30 14:50:00,11.72,11.73,11.71,11.72,367800.0,8.918,8.9256,8.9104,8.918,367800.0
2010-11-30 15:00:00,11.72,11.73,11.72,11.72,269400.0,8.918,8.9256,8.918,8.918,269400.0
2010-11-30 15:10:00,11.72,11.74,11.72,11.72,375800.0,8.918,8.9332,8.918,8.918,375800.0
2010-11-30 15:20:00,11.73,11.81,11.72,11.8,692800.0,8.9256,8.9865,8.918,8.9789,692800.0
2010-11-30 15:30:00,11.8,11.81,11.78,11.79,994400.0,8.9789,8.9865,8.9637,8.9713,994400.0
2010-11-30 15:40:00,11.78,11.78,11.73,11.75,1233600.0,8.9637,8.9637,8.9256,8.9409,1233600.0
2010-11-30 15:50:00,11.75,11.78,11.74,11.78,2621000.0,8.9409,8.9637,8.9332,8.9637,2621000.0
2010-12-01 09:30:00,11.97,11.97,11.88,11.92,1670800.0,9.1083,9.1083,9.0398,9.0702,1670800.0
2010-12-01 09:40:00,11.93,11.97,11.88,11.9,1164600.0,9.0778,9.1083,9.0398,9.055,1164600.0
2010-12-01 09:50:00,11.9,11.9,11.86,11.86,849600.0,9.055,9.055,9.0246,9.0246,849600.0
2010-12-01 10:00:00,11.86,11.87,11.81,11.81,1030600.0,9.0246,9.0322,8.9865,8.9865,1030600.0
2010-12-01 10:10:00,11.81,11.82,11.79,11.8,1058200.0,8.9865,8.9941,8.9713,8.9789,1058200.0
2010-12-01 10:20:00,11.81,11.81,11.77,11.77,622400.0,8.9865,8.9865,8.9561,8.9561,622400.0
2010-12-01 10:30:00,11.77,11.77,11.74,11.76,635600.0,8.9561,8.9561,8.9332,8.9485,635600.0
2010-12-01 10:40:00,11.76,11.85,11.76,11.81,677600.0,8.9485,9.0169,8.9485,8.9865,677600.0
2010-12-01 10:50:00,11.81,11.91,11.81,11.91,1207400.0,8.9865,9.0626,8.9865,9.0626,1207400.0
2010-12-01 11:00:00,11.91,11.92,11.83,11.86,847800.0,9.0626,9.0702,9.0017,9.0246,847800.0
2010-12-01 11:10:00,11.86,11.9,11.85,11.89,472200.0,9.0246,9.055,9.0169,9.0474,472200.0
2010-12-01 11:20:00,11.89,11.9,11.88,11.88,611800.0,9.0474,9.055,9.0398,9.0398,611800.0
2010-12-01 11:30:00,11.88,11.91,11.87,11.87,624600.0,9.0398,9.0626,9.0322,9.0322,624600.0
2010-12-01 11:40:00,11.88,11.88,11.86,11.88,359200.0,9.0398,9.0398,9.0246,9.0398,359200.0
2010-12-01 11:50:00,11.88,11.99,11.88,11.99,820000.0,9.0398,9.1235,9.0398,9.1235,820000.0
2010-12-01 12:00:00,11.99,11.99,11.95,11.97,655800.0,9.1235,9.1235,9.093,9.1083,655800.0
2010-12-01 12:10:00,11.97,11.98,11.94,11.96,236000.0,9.1083,9.1159,9.0854,9.1006,236000.0
2010-12-01 12:20:00,11.96,11.96,11.94,11.94,309400.0,9.1006,9.1006,9.0854,9.0854,309400.0
2010-12-01 12:30:00,11.94,11.96,11.92,11.94,496600.0,9.0854,9.1006,9.0702,9.0854,496600.0
2010-12-01 12:40:00,11.93,11.95,11.93,11.95,507400.0,9.0778,9.093,9.0778,9.093,507400.0
2010-12-01 12:50:00,11.95,11.97,11.95,11.96,295400.0,9.093,9.1083,9.093,9.1006,295400.0
2010-12-01 13:00:00,11.95,11.97,11.95,11.97,319000.0,9.093,9.1083,9.093,9.1083,319000.0
2010-12-01 13:10:00,11.97,12.0,11.97,11.98,335600.0,9.1083,9.1311,9.1083,9.1159,335600.0
2010-12-01 13:20:00,11.97,12.07,11.97,12.07,1198800.0,9.1083,9.1843,9.1083,9.1843,1198800.0
2010-12-01 13:30:00,12.06,12.06,12.05,12.06,569400.0,9.1767,9.1767,9.1691,9.1767,569400.0
2010-12-01 13:40:00,12.06,12.07,12.04,12.05,513200.0,9.1767,9.1843,9.1615,9.1691,513200.0
2010-12-01 13:50:00,12.05,12.05,12.03,12.04,353000.0,9.1691,9.1691,9.1539,9.1615,353000.0
2010-12-01 14:00:00,12.04,12.05,11.99,11.99,290600.0,9.1615,9.1691,9.1235,9.1235,290600.0
2010-12-01 14:10:00,11.99,12.02,11.99,12.01,307200.0,9.1235,9.1463,9.1235,9.1387,307200.0
2010-12-01 14:20:00,12.01,12.01,11.95,11.95,941600.0,9.1387,9.1387,9.093,9.093,941600.0
2010-12-01 14:30:00,11.95,11.95,11.92,11.93,572200.0,9.093,9.093,9.0702,9.0778,572200.0
2010-12-01 14:40:00,11.93,11.97,11.92,11.95,543400.0,9.0778,9.1083,9.0702,9.093,543400.0
2010-12-01 14:50:00,11.95,11.96,11.92,11.92,1154000.0,9.093,9.1006,9.0702,9.0702,1154000.0
2010-12-01 15:00:00,11.92,11.94,11.9,11.92,407400.0,9.0702,9.0854,9.055,9.0702,407400.0
2010-12-01 15:10:00,11.92,11.92,11.9,11.9,571200.0,9.0702,9.0702,9.055,9.055,571200.0
2010-12-01 15:20:00,11.9,11.91,11.87,11.91,750200.0,9.055,9.0626,9.0322,9.0626,750200.0
2010-12-01 15:30:00,11.9,11.92,11.88,11.91,944600.0,9.055,9.0702,9.0398,9.0626,944600.0
2010-12-01 15:40:00,11.91,11.91,11.88,11.9,856800.0,9.0626,9.0626,9.0398,9.055,856800.0
2010-12-01 15:50:00,11.9,11.95,11.87,11.93,3320400.0,9.055,9.093,9.0322,9.0778,3320400.0
2010-12-02 09:30:00,10.95,11.15,10.76,10.76,5933400.0,8.3321,8.4843,8.1875,8.1875,5933400.0
2010-12-02 09:40:00,10.76,10.93,10.73,10.9,4939400.0,8.1875,8.3169,8.1647,8.2941,4939400.0
2010-12-02 09:50:00,10.9,10.97,10.81,10.81,4661800.0,8.2941,8.3473,8.2256,8.2256,4661800.0
2010-12-02 10:00:00,10.81,10.85,10.75,10.76,2857200.0,8.2256,8.256,8.1799,8.1875,2857200.0
2010-12-02 10:10:00,10.76,10.88,10.76,10.78,2292400.0,8.1875,8.2788,8.1875,8.2028,2292400.0
2010-12-02 10:20:00,10.78,10.83,10.74,10.75,3485000.0,8.2028,8.2408,8.1723,8.1799,3485000.0
2010-12-02 10:30:00,10.76,10.76,10.68,10.74,2532000.0,8.1875,8.1875,8.1267,8.1723,2532000.0
2010-12-02 10:40:00,10.74,10.88,10.69,10.79,2576400.0,8.1723,8.2788,8.1343,8.2104,2576400.0
2010-12-02 10:50:00,10.79,10.81,10.74,10.77,1348400.0,8.2104,8.2256,8.1723,8.1951,1348400.0
2010-12-02 11:00:00,10.77,10.86,10.74,10.8,4320000.0,8.1951,8.2636,8.1723,8.218,4320000.0
2010-12-02 11:10:00,10.8,10.84,10.8,10.81,1243400.0,8.218,8.2484,8.218,8.2256,1243400.0
2010-12-02 11:20:00,10.8,10.81,10.77,10.8,3113600.0,8.218,8.2256,8.1951,8.218,3113600.0
2010-12-02 11:30:00,10.8,10.83,10.79,10.81,1706600.0,8.218,8.2408,8.2104,8.2256,1706600.0
2010-12-02 11:40:00,10.82,10.84,10.8,10.81,545800.0,8.2332,8.2484,8.218,8.2256,545800.0
2010-12-02 11:50:00,10.81,10.85,10.81,10.83,798800.0,8.2256,8.256,8.2256,8.2408,798800.0
2010-12-02 12:00:00,10.83,10.84,10.8,10.83,811000.0,8.2408,8.2484,8.218,8.2408,811000.0
2010-12-02 12:10:00,10.84,10.9,10.81,10.88,2874400.0,8.2484,8.2941,8.2256,8.2788,2874400.0
2010-12-02 12:20:00,10.88,10.92,10.87,10.91,1556000.0,8.2788,8.3093,8.2712,8.3017,1556000.0
2010-12-02 12:30:00,10.92,10.99,10.9,10.97,2351200.0,8.3093,8.3625,8.2941,8.3473,2351200.0
2010-12-02 12:40:00,10.98,10.98,10.94,10.95,1141800.0,8.3549,8.3549,8.3245,8.3321,1141800.0
2010-12-02 12:50:00,10.95,10.99,10.95,10.95,783800.0,8.3321,8.3625,8.3321,8.3321,783800.0
2010-12-02 13:00:00,10.95,10.96,10.92,10.93,933400.0,8.3321,8.3397,8.3093,8.3169,933400.0
2010-12-02 13:10:00,10.93,10.98,10.92,10.97,998800.0,8.3169,8.3549,8.3093,8.3473,998800.0
2010-12-02 13:20:00,10.97,10.97,10.95,10.96,761400.0,8.3473,8.3473,8.3321,8.3397,761400.0
2010-12-02 13:30:00,10.96,10.96,10.92,10.93,831000.0,8.3397,8.3397,8.3093,8.3169,831000.0
2010-12-02 13:40:00,10.93,10.95,10.88,10.9,978800.0,8.3169,8.3321,8.2788,8.2941,978800.0
2010-12-02 13:50:00,10.9,10.92,10.89,10.9,751200.0,8.2941,8.3093,8.2865,8.2941,751200.0
2010-12-02 14:00:00,10.9,10.9,10.86,10.87,1434400.0,8.2941,8.2941,8.2636,8.2712,1434400.0
2010-12-02 14:10:00,10.87,10.88,10.82,10.84,973800.0,8.2712,8.2788,8.2332,8.2484,973800.0
2010-12-02 14:20:00,10.83,10.86,10.83,10.84,1070400.0,8.2408,8.2636,8.2408,8.2484,1070400.0
2010-12-02 14:30:00,10.84,10.85,10.82,10.84,786200.0,8.2484,8.256,8.2332,8.2484,786200.0
2010-12-02 14:40:00,10.84,10.84,10.81,10.83,1397800.0,8.2484,8.2484,8.2256,8.2408,1397800.0
2010-12-02 14:50:00,10.83,10.83,10.8,10.8,876600.0,8.2408,8.2408,8.218,8.218,876600.0
2010-12-02 15:00:00,10.8,10.83,10.8,10.83,1101400.0,8.218,8.2408,8.218,8.2408,1101400.0
2010-12-02 15:10:00,10.82,10.83,10.81,10.83,1420000.0,8.2332,8.2408,8.2256,8.2408,1420000.0
2010-12-02 15:20:00,10.83,10.83,10.81,10.81,821200.0,8.2408,8.2408,8.2256,8.2256,821200.0
2010-12-02 15:30:00,10.81,10.84,10.81,10.82,1690400.0,8.2256,8.2484,8.2256,8.2332,1690400.0
2010-12-02 15:40:00,10.81,10.83,10.79,10.83,1409600.0,8.2256,8.2408,8.2104,8.2408,1409600.0
2010-12-02 15:50:00,10.83,10.83,10.78,10.8,4266400.0,8.2408,8.2408,8.2028,8.218,4266400.0
2010-12-03 09:30:00,10.72,10.74,10.65,10.65,2370000.0,8.1571,8.1723,8.1038,8.1038,2370000.0
2010-12-03 09:40:00,10.65,10.72,10.65,10.7,1052000.0,8.1038,8.1571,8.1038,8.1419,1052000.0
2010-12-03 09:50:00,10.7,10.7,10.58,10.64,1135800.0,8.1419,8.1419,8.0506,8.0962,1135800.0
2010-12-03 10:00:00,10.64,10.68,10.58,10.6,1109200.0,8.0962,8.1267,8.0506,8.0658,1109200.0
2010-12-03 10:10:00,10.6,10.63,10.56,10.61,1058400.0,8.0658,8.0886,8.0354,8.0734,1058400.0
2010-12-03 10:20:00,10.61,10.61,10.56,10.59,654800.0,8.0734,8.0734,8.0354,8.0582,654800.0
2010-12-03 10:30:00,10.59,10.6,10.55,10.58,735400.0,8.0582,8.0658,8.0277,8.0506,735400.0
2010-12-03 10:40:00,10.58,10.65,10.58,10.65,1142200.0,8.0506,8.1038,8.0506,8.1038,1142200.0
2010-12-03 10:50:00,10.65,10.65,10.62,10.63,680600.0,8.1038,8.1038,8.081,8.0886,680600.0
2010-12-03 11:00:00,10.63,10.63,10.56,10.58,1193000.0,8.0886,8.0886,8.0354,8.0506,1193000.0
2010-12-03 11:10:00,10.58,10.63,10.58,10.63,786000.0,8.0506,8.0886,8.0506,8.0886,786000.0
2010-12-03 11:20:00,10.63,10.63,10.61,10.62,410600.0,8.0886,8.0886,8.0734,8.081,410600.0
2010-12-03 11:30:00,10.62,10.62,10.59,10.59,394200.0,8.081,8.081,8.0582,8.0582,394200.0
2010-12-03 11:40:00,10.59,10.6,10.58,10.58,545400.0,8.0582,8.0658,8.0506,8.0506,545400.0
2010-12-03 11:50:00,10.58,10.59,10.56,10.58,246200.0,8.0506,8.0582,8.0354,8.0506,246200.0
2010-12-03 12:00:00,10.58,10.58,10.56,10.56,431200.0,8.0506,8.0506,8.0354,8.0354,431200.0
2010-12-03 12:10:00,10.57,10.58,10.56,10.58,173400.0,8.043,8.0506,8.0354,8.0506,173400.0
2010-12-03 12:20:00,10.58,10.58,10.56,10.58,329400.0,8.0506,8.0506,8.0354,8.0506,329400.0
2010-12-03 12:30:00,10.57,10.58,10.56,10.57,213800.0,8.043,8.0506,8.0354,8.043,213800.0
2010-12-03 12:40:00,10.57,10.58,10.56,10.57,352000.0,8.043,8.0506,8.0354,8.043,352000.0
2010-12-03 12:50:00,10.57,10.57,10.55,10.55,287400.0,8.043,8.043,8.0277,8.0277,287400.0
2010-12-03 13:00:00,10.56,10.56,10.53,10.53,735800.0,8.0354,8.0354,8.0125,8.0125,735800.0
2010-12-03 13:10:00,10.53,10.53,10.5,10.51,826000.0,8.0125,8.0125,7.9897,7.9973,826000.0
2010-12-03 13:20:00,10.51,10.53,10.51,10.52,479400.0,7.9973,8.0125,7.9973,8.0049,479400.0
2010-12-03 13:30:00,10.52,10.55,10.52,10.55,448800.0,8.0049,8.0277,8.0049,8.0277,448800.0
2010-12-03 13:40:00,10.55,10.56,10.54,10.55,577200.0,8.0277,8.0354,8.0201,8.0277,577200.0
2010-12-03 13:50:00,10.55,10.55,10.53,10.54,400400.0,8.0277,8.0277,8.0125,8.0201,400400.0
2010-12-03 14:00:00,10.55,10.56,10.54,10.56,573000.0,8.0277,8.0354,8.0201,8.0354,573000.0
2010-12-03 14:10:00,10.56,10.58,10.56,10.56,535400.0,8.0354,8.0506,8.0354,8.0354,535400.0
2010-12-03 14:20:00,10.56,10.57,10.55,10.56,602200.0,8.0354,8.043,8.0277,8.0354,602200.0
2010-12-03 14:30:00,10.56,10.56,10.56,10.56,422000.0,8.0354,8.0354,8.0354,8.0354,422000.0
2010-12-03 14:40:00,10.56,10.56,10.54,10.55,536000.0,8.0354,8.0354,8.0201,8.0277,536000.0
2010-12-03 14:50:00,10.55,10.56,10.54,10.54,719000.0,8.0277,8.0354,8.0201,8.0201,719000.0
2010-12-03 15:00:00,10.55,10.55,10.52,10.53,564800.0,8.0277,8.0277,8.0049,8.0125,564800.0
2010-12-03 15:10:00,10.53,10.53,10.53,10.53,487800.0,8.0125,8.0125,8.0125,8.0125,487800.0
2010-12-03 15:20:00,10.53,10.53,10.5,10.5,1769400.0,8.0125,8.0125,7.9897,7.9897,1769400.0
2010-12-03 15:30:00,10.51,10.55,10.5,10.53,1099000.0,7.9973,8.0277,7.9897,8.0125,1099000.0
2010-12-03 15:40:00,10.53,10.58,10.53,10.58,1948000.0,8.0125,8.0506,8.0125,8.0506,1948000.0
2010-12-03 15:50:00,10.58,10.59,10.56,10.56,2901400.0,8.0506,8.0582,8.0354,8.0354,2901400.0
2010-12-06 09:30:00,10.52,10.56,10.47,10.5,1157800.0,8.0049,8.0354,7.9669,7.9897,1157800.0
2010-12-06 09:40:00,10.49,10.52,10.47,10.51,1090800.0,7.9821,8.0049,7.9669,7.9973,1090800.0
2010-12-06 09:50:00,10.51,10.51,10.49,10.49,799400.0,7.9973,7.9973,7.9821,7.9821,799400.0
2010-12-06 10:00:00,10.49,10.51,10.49,10.5,950400.0,7.9821,7.9973,7.9821,7.9897,950400.0
2010-12-06 10:10:00,10.5,10.51,10.49,10.5,588400.0,7.9897,7.9973,7.9821,7.9897,588400.0
2010-12-06 10:20:00,10.5,10.51,10.47,10.5,892200.0,7.9897,7.9973,7.9669,7.9897,892200.0
2010-12-06 10:30:00,10.5,10.51,10.49,10.49,409000.0,7.9897,7.9973,7.9821,7.9821,409000.0
2010-12-06 10:40:00,10.5,10.5,10.46,10.46,579800.0,7.9897,7.9897,7.9593,7.9593,579800.0
2010-12-06 10:50:00,10.46,10.46,10.43,10.45,563800.0,7.9593,7.9593,7.9364,7.9516,563800.0
2010-12-06 11:00:00,10.45,10.48,10.44,10.46,897600.0,7.9516,7.9745,7.944,7.9593,897600.0
2010-12-06 11:10:00,10.45,10.46,10.44,10.45,567400.0,7.9516,7.9593,7.944,7.9516,567400.0
2010-12-06 11:20:00,10.44,10.47,10.44,10.46,267200.0,7.944,7.9669,7.944,7.9593,267200.0
2010-12-06 11:30:00,10.46,10.46,10.43,10.44,547800.0,7.9593,7.9593,7.9364,7.944,547800.0
2010-12-06 11:40:00,10.44,10.47,10.44,10.47,485200.0,7.944,7.9669,7.944,7.9669,485200.0
2010-12-06 11:50:00,10.46,10.47,10.45,10.46,281000.0,7.9593,7.9669,7.9516,7.9593,281000.0
2010-12-06 12:00:00,10.46,10.47,10.44,10.45,392000.0,7.9593,7.9669,7.944,7.9516,392000.0
2010-12-06 12:10:00,10.45,10.45,10.45,10.45,166600.0,7.9516,7.9516,7.9516,7.9516,166600.0
2010-12-06 12:20:00,10.45,10.46,10.43,10.43,358600.0,7.9516,7.9593,7.9364,7.9364,358600.0
2010-12-06 12:30:00,10.43,10.45,10.43,10.45,160800.0,7.9364,7.9516,7.9364,7.9516,160800.0
2010-12-06 12:40:00,10.45,10.45,10.45,10.45,234600.0,7.9516,7.9516,7.9516,7.9516,234600.0
2010-12-06 12:50:00,10.45,10.47,10.44,10.46,538800.0,7.9516,7.9669,7.944,7.9593,538800.0
2010-12-06 13:00:00,10.46,10.46,10.43,10.43,211000.0,7.9593,7.9593,7.9364,7.9364,211000.0
2010-12-06 13:10:00,10.43,10.44,10.42,10.43,483200.0,7.9364,7.944,7.9288,7.9364,483200.0
2010-12-06 13:20:00,10.43,10.44,10.42,10.43,515800.0,7.9364,7.944,7.9288,7.9364,515800.0
2010-12-06 13:30:00,10.43,10.43,10.42,10.43,318200.0,7.9364,7.9364,7.9288,7.9364,318200.0
2010-12-06 13:40:00,10.43,10.43,10.41,10.42,756600.0,7.9364,7.9364,7.9212,7.9288,756600.0
2010-12-06 13:50:00,10.41,10.43,10.41,10.43,1069200.0,7.9212,7.9364,7.9212,7.9364,1069200.0
2010-12-06 14:00:00,10.43,10.45,10.42,10.43,1360000.0,7.9364,7.9516,7.9288,7.9364,1360000.0
2010-12-06 14:10:00,10.43,10.45,10.42,10.45,542000.0,7.9364,7.9516,7.9288,7.9516,542000.0
2010-12-06 14:20:00,10.45,10.45,10.44,10.44,210800.0,7.9516,7.9516,7.944,7.944,210800.0
2010-12-06 14:30:00,10.44,10.45,10.44,10.45,1126400.0,7.944,7.9516,7.944,7.9516,1126400.0
2010-12-06 14:40:00,10.45,10.45,10.44,10.44,448800.0,7.9516,7.9516,7.944,7.944,448800.0
2010-12-06 14:50:00,10.44,10.45,10.44,10.45,452000.0,7.944,7.9516,7.944,7.9516,452000.0
2010-12-06 15:00:00,10.45,10.45,10.44,10.45,260200.0,7.9516,7.9516,7.944,7.9516,260200.0
2010-12-06 15:10:00,10.45,10.45,10.42,10.43,655400.0,7.9516,7.9516,7.9288,7.9364,655400.0
2010-12-06 15:20:00,10.42,10.43,10.41,10.42,1915400.0,7.9288,7.9364,7.9212,7.9288,1915400.0
2010-12-06 15:30:00,10.42,10.42,10.38,10.38,990600.0,7.9288,7.9288,7.8984,7.8984,990600.0
2010-12-06 15:40:00,10.38,10.38,10.36,10.36,1129800.0,7.8984,7.8984,7.8832,7.8832,1129800.0
2010-12-06 15:50:00,10.37,10.37,10.31,10.32,3183000.0,7.8908,7.8908,7.8451,7.8527,3183000.0
2010-12-07 09:30:00,10.38,10.49,10.35,10.39,1174200.0,7.8984,7.9821,7.8756,7.906,1174200.0
2010-12-07 09:40:00,10.4,10.43,10.37,10.42,762200.0,7.9136,7.9364,7.8908,7.9288,762200.0
2010-12-07 09:50:00,10.43,10.43,10.38,10.4,838200.0,7.9364,7.9364,7.8984,7.9136,838200.0
2010-12-07 10:00:00,10.4,10.43,10.4,10.4,705600.0,7.9136,7.9364,7.9136,7.9136,705600.0
2010-12-07 10:10:00,10.4,10.4,10.4,10.4,706800.0,7.9136,7.9136,7.9136,7.9136,706800.0
2010-12-07 10:20:00,10.4,10.4,10.4,10.4,431200.0,7.9136,7.9136,7.9136,7.9136,431200.0
2010-12-07 10:30:00,10.4,10.41,10.37,10.4,738000.0,7.9136,7.9212,7.8908,7.9136,738000.0
2010-12-07 10:40:00,10.4,10.4,10.38,10.4,498800.0,7.9136,7.9136,7.8984,7.9136,498800.0
2010-12-07 10:50:00,10.4,10.4,10.38,10.4,693600.0,7.9136,7.9136,7.8984,7.9136,693600.0
2010-12-07 11:00:00,10.4,10.4,10.39,10.4,1294200.0,7.9136,7.9136,7.906,7.9136,1294200.0
2010-12-07 11:10:00,10.4,10.4,10.4,10.4,573600.0,7.9136,7.9136,7.9136,7.9136,573600.0
2010-12-07 11:20:00,10.4,10.4,10.4,10.4,412800.0,7.9136,7.9136,7.9136,7.9136,412800.0
2010-12-07 11:30:00,10.4,10.4,10.38,10.4,856200.0,7.9136,7.9136,7.8984,7.9136,856200.0
2010-12-07 11:40:00,10.4,10.43,10.39,10.4,859800.0,7.9136,7.9364,7.906,7.9136,859800.0
2010-12-07 11:50:00,10.4,10.42,10.4,10.41,447400.0,7.9136,7.9288,7.9136,7.9212,447400.0
2010-12-07 12:00:00,10.41,10.41,10.38,10.4,349200.0,7.9212,7.9212,7.8984,7.9136,349200.0
2010-12-07 12:10:00,10.39,10.42,10.39,10.4,411000.0,7.906,7.9288,7.906,7.9136,411000.0
2010-12-07 12:20:00,10.4,10.41,10.39,10.4,137000.0,7.9136,7.9212,7.906,7.9136,137000.0
2010-12-07 12:30:00,10.4,10.41,10.4,10.4,164000.0,7.9136,7.9212,7.9136,7.9136,164000.0
2010-12-07 12:40:00,10.4,10.41,10.4,10.4,281800.0,7.9136,7.9212,7.9136,7.9136,281800.0
2010-12-07 12:50:00,10.4,10.4,10.4,10.4,99600.0,7.9136,7.9136,7.9136,7.9136,99600.0
2010-12-07 13:00:00,10.4,10.4,10.38,10.38,606600.0,7.9136,7.9136,7.8984,7.8984,606600.0
2010-12-07 13:10:00,10.38,10.4,10.38,10.4,129200.0,7.8984,7.9136,7.8984,7.9136,129200.0
2010-12-07 13:20:00,10.4,10.4,10.4,10.4,174600.0,7.9136,7.9136,7.9136,7.9136,174600.0
2010-12-07 13:30:00,10.4,10.4,10.39,10.4,175400.0,7.9136,7.9136,7.906,7.9136,175400.0
2010-12-07 13:40:00,10.4,10.4,10.38,10.4,263800.0,7.9136,7.9136,7.8984,7.9136,263800.0
2010-12-07 13:50:00,10.4,10.4,10.38,10.39,164000.0,7.9136,7.9136,7.8984,7.906,164000.0
2010-12-07 14:00:00,10.38,10.38,10.38,10.38,94600.0,7.8984,7.8984,7.8984,7.8984,94600.0
2010-12-07 14:10:00,10.38,10.38,10.38,10.38,127800.0,7.8984,7.8984,7.8984,7.8984,127800.0
2010-12-07 14:20:00,10.38,10.4,10.38,10.39,204600.0,7.8984,7.9136,7.8984,7.906,204600.0
2010-12-07 14:30:00,10.39,10.4,10.38,10.38,248200.0,7.906,7.9136,7.8984,7.8984,248200.0
2010-12-07 14:40:00,10.38,10.4,10.38,10.39,164800.0,7.8984,7.9136,7.8984,7.906,164800.0
2010-12-07 14:50:00,10.4,10.4,10.34,10.34,546000.0,7.9136,7.9136,7.8679,7.8679,546000.0
2010-12-07 15:00:00,10.34,10.35,10.33,10.34,639400.0,7.8679,7.8756,7.8603,7.8679,639400.0
2010-12-07 15:10:00,10.35,10.35,10.32,10.33,581600.0,7.8756,7.8756,7.8527,7.8603,581600.0
2010-12-07 15:20:00,10.33,10.35,10.31,10.35,785600.0,7.8603,7.8756,7.8451,7.8756,785600.0
2010-12-07 15:30:00,10.35,10.37,10.34,10.37,704200.0,7.8756,7.8908,7.8679,7.8908,704200.0
2010-12-07 15:40:00,10.37,10.38,10.36,10.38,865600.0,7.8908,7.8984,7.8832,7.8984,865600.0
2010-12-07 15:50:00,10.38,10.38,10.34,10.34,1434600.0,7.8984,7.8984,7.8679,7.8679,1434600.0
2010-12-08 09:30:00,10.37,10.4,10.37,10.38,1048600.0,7.8908,7.9136,7.8908,7.8984,1048600.0
2010-12-08 09:40:00,10.38,10.38,10.36,10.38,439000.0,7.8984,7.8984,7.8832,7.8984,439000.0
2010-12-08 09:50:00,10.38,10.38,10.35,10.37,659200.0,7.8984,7.8984,7.8756,7.8908,659200.0
2010-12-08 10:00:00,10.37,10.38,10.34,10.35,1869400.0,7.8908,7.8984,7.8679,7.8756,1869400.0
2010-12-08 10:10:00,10.35,10.38,10.35,10.38,462000.0,7.8756,7.8984,7.8756,7.8984,462000.0
2010-12-08 10:20:00,10.38,10.38,10.36,10.38,505200.0,7.8984,7.8984,7.8832,7.8984,505200.0
2010-12-08 10:30:00,10.38,10.38,10.35,10.35,610200.0,7.8984,7.8984,7.8756,7.8756,610200.0
2010-12-08 10:40:00,10.35,10.38,10.35,10.36,804800.0,7.8756,7.8984,7.8756,7.8832,804800.0
2010-12-08 10:50:00,10.37,10.38,10.36,10.38,767000.0,7.8908,7.8984,7.8832,7.8984,767000.0
2010-12-08 11:00:00,10.38,10.38,10.37,10.37,1010400.0,7.8984,7.8984,7.8908,7.8908,1010400.0
2010-12-08 11:10:00,10.38,10.38,10.37,10.38,748400.0,7.8984,7.8984,7.8908,7.8984,748400.0
2010-12-08 11:20:00,10.38,10.39,10.37,10.38,636000.0,7.8984,7.906,7.8908,7.8984,636000.0
2010-12-08 11:30:00,10.38,10.39,10.38,10.38,1673800.0,7.8984,7.906,7.8984,7.8984,1673800.0
2010-12-08 11:40:00,10.38,10.39,10.38,10.39,341600.0,7.8984,7.906,7.8984,7.906,341600.0
2010-12-08 11:50:00,10.39,10.39,10.35,10.37,1053000.0,7.906,7.906,7.8756,7.8908,1053000.0
2010-12-08 12:00:00,10.37,10.38,10.36,10.38,284800.0,7.8908,7.8984,7.8832,7.8984,284800.0
2010-12-08 12:10:00,10.38,10.38,10.37,10.37,907000.0,7.8984,7.8984,7.8908,7.8908,907000.0
2010-12-08 12:20:00,10.37,10.38,10.37,10.38,244800.0,7.8908,7.8984,7.8908,7.8984,244800.0
2010-12-08 12:30:00,10.38,10.38,10.36,10.37,1021200.0,7.8984,7.8984,7.8832,7.8908,1021200.0
2010-12-08 12:40:00,10.37,10.38,10.37,10.38,631200.0,7.8908,7.8984,7.8908,7.8984,631200.0
2010-12-08 12:50:00,10.38,10.38,10.37,10.38,525800.0,7.8984,7.8984,7.8908,7.8984,525800.0
2010-12-08 13:00:00,10.37,10.38,10.37,10.38,391200.0,7.8908,7.8984,7.8908,7.8984,391200.0
2010-12-08 13:10:00,10.38,10.38,10.37,10.38,1560800.0,7.8984,7.8984,7.8908,7.8984,1560800.0
2010-12-08 13:20:00,10.38,10.39,10.37,10.39,603600.0,7.8984,7.906,7.8908,7.906,603600.0
2010-12-08 13:30:00,10.38,10.4,10.37,10.4,1181800.0,7.8984,7.9136,7.8908,7.9136,1181800.0
2010-12-08 13:40:00,10.4,10.4,10.39,10.4,431800.0,7.9136,7.9136,7.906,7.9136,431800.0
2010-12-08 13:50:00,10.4,10.4,10.38,10.39,391000.0,7.9136,7.9136,7.8984,7.906,391000.0
2010-12-08 14:00:00,10.39,10.4,10.39,10.4,488200.0,7.906,7.9136,7.906,7.9136,488200.0
2010-12-08 14:10:00,10.4,10.4,10.39,10.4,216000.0,7.9136,7.9136,7.906,7.9136,216000.0
2010-12-08 14:20:00,10.4,10.4,10.39,10.39,483200.0,7.9136,7.9136,7.906,7.906,483200.0
2010-12-08 14:30:00,10.39,10.4,10.38,10.38,568600.0,7.906,7.9136,7.8984,7.8984,568600.0
2010-12-08 14:40:00,10.38,10.4,10.38,10.4,393000.0,7.8984,7.9136,7.8984,7.9136,393000.0
2010-12-08 14:50:00,10.4,10.4,10.39,10.39,465600.0,7.9136,7.9136,7.906,7.906,465600.0
2010-12-08 15:00:00,10.39,10.4,10.39,10.39,669600.0,7.906,7.9136,7.906,7.906,669600.0
2010-12-08 15:10:00,10.39,10.4,10.38,10.38,614600.0,7.906,7.9136,7.8984,7.8984,614600.0
2010-12-08 15:20:00,10.38,10.4,10.38,10.4,311600.0,7.8984,7.9136,7.8984,7.9136,311600.0
2010-12-08 15:30:00,10.39,10.4,10.38,10.38,1028400.0,7.906,7.9136,7.8984,7.8984,1028400.0
2010-12-08 15:40:00,10.38,10.41,10.38,10.4,1131200.0,7.8984,7.9212,7.8984,7.9136,1131200.0
2010-12-08 15:50:00,10.4,10.4,10.38,10.38,1015400.0,7.9136,7.9136,7.8984,7.8984,1015400.0
2010-12-09 09:30:00,10.49,10.49,10.33,10.37,755000.0,7.9821,7.9821,7.8603,7.8908,755000.0
2010-12-09 09:40:00,10.37,10.42,10.37,10.4,877400.0,7.8908,7.9288,7.8908,7.9136,877400.0
2010-12-09 09:50:00,10.4,10.43,10.4,10.43,496200.0,7.9136,7.9364,7.9136,7.9364,496200.0
2010-12-09 10:00:00,10.43,10.44,10.42,10.42,800800.0,7.9364,7.944,7.9288,7.9288,800800.0
2010-12-09 10:10:00,10.42,10.44,10.4,10.44,363200.0,7.9288,7.944,7.9136,7.944,363200.0
2010-12-09 10:20:00,10.43,10.43,10.41,10.43,337000.0,7.9364,7.9364,7.9212,7.9364,337000.0
2010-12-09 10:30:00,10.43,10.44,10.4,10.4,509600.0,7.9364,7.944,7.9136,7.9136,509600.0
2010-12-09 10:40:00,10.4,10.4,10.39,10.4,130400.0,7.9136,7.9136,7.906,7.9136,130400.0
2010-12-09 10:50:00,10.4,10.43,10.39,10.43,335800.0,7.9136,7.9364,7.906,7.9364,335800.0
2010-12-09 11:00:00,10.43,10.43,10.4,10.42,510800.0,7.9364,7.9364,7.9136,7.9288,510800.0
2010-12-09 11:10:00,10.43,10.43,10.4,10.41,506400.0,7.9364,7.9364,7.9136,7.9212,506400.0
2010-12-09 11:20:00,10.4,10.41,10.4,10.4,80400.0,7.9136,7.9212,7.9136,7.9136,80400.0
2010-12-09 11:30:00,10.41,10.42,10.39,10.42,195400.0,7.9212,7.9288,7.906,7.9288,195400.0
2010-12-09 11:40:00,10.42,10.42,10.4,10.42,95600.0,7.9288,7.9288,7.9136,7.9288,95600.0
2010-12-09 11:50:00,10.42,10.42,10.42,10.42,61400.0,7.9288,7.9288,7.9288,7.9288,61400.0
2010-12-09 12:00:00,10.42,10.42,10.4,10.4,134800.0,7.9288,7.9288,7.9136,7.9136,134800.0
2010-12-09 12:10:00,10.41,10.42,10.4,10.41,149000.0,7.9212,7.9288,7.9136,7.9212,149000.0
2010-12-09 12:20:00,10.41,10.41,10.4,10.4,82800.0,7.9212,7.9212,7.9136,7.9136,82800.0
2010-12-09 12:30:00,10.4,10.41,10.39,10.4,173200.0,7.9136,7.9212,7.906,7.9136,173200.0
2010-12-09 12:40:00,10.4,10.41,10.4,10.41,45400.0,7.9136,7.9212,7.9136,7.9212,45400.0
2010-12-09 12:50:00,10.41,10.42,10.4,10.4,164200.0,7.9212,7.9288,7.9136,7.9136,164200.0
2010-12-09 13:00:00,10.4,10.42,10.4,10.4,237200.0,7.9136,7.9288,7.9136,7.9136,237200.0
2010-12-09 13:10:00,10.41,10.43,10.4,10.41,1057400.0,7.9212,7.9364,7.9136,7.9212,1057400.0
2010-12-09 13:20:00,10.41,10.41,10.4,10.41,179200.0,7.9212,7.9212,7.9136,7.9212,179200.0
2010-12-09 13:30:00,10.41,10.41,10.4,10.41,251400.0,7.9212,7.9212,7.9136,7.9212,251400.0
2010-12-09 13:40:00,10.41,10.42,10.4,10.42,95400.0,7.9212,7.9288,7.9136,7.9288,95400.0
2010-12-09 13:50:00,10.42,10.42,10.41,10.41,42600.0,7.9288,7.9288,7.9212,7.9212,42600.0
2010-12-09 14:00:00,10.41,10.42,10.39,10.39,322600.0,7.9212,7.9288,7.906,7.906,322600.0
2010-12-09 14:10:00,10.38,10.4,10.38,10.4,333400.0,7.8984,7.9136,7.8984,7.9136,333400.0
2010-12-09 14:20:00,10.4,10.4,10.38,10.4,200800.0,7.9136,7.9136,7.8984,7.9136,200800.0
2010-12-09 14:30:00,10.4,10.4,10.39,10.4,157600.0,7.9136,7.9136,7.906,7.9136,157600.0
2010-12-09 14:40:00,10.4,10.4,10.38,10.39,114600.0,7.9136,7.9136,7.8984,7.906,114600.0
2010-12-09 14:50:00,10.39,10.4,10.38,10.4,154400.0,7.906,7.9136,7.8984,7.9136,154400.0
2010-12-09 15:00:00,10.4,10.42,10.4,10.41,319000.0,7.9136,7.9288,7.9136,7.9212,319000.0
2010-12-09 15:10:00,10.42,10.42,10.4,10.4,1156200.0,7.9288,7.9288,7.9136,7.9136,1156200.0
2010-12-09 15:20:00,10.41,10.41,10.4,10.4,170600.0,7.9212,7.9212,7.9136,7.9136,170600.0
2010-12-09 15:30:00,10.4,10.42,10.4,10.42,1468000.0,7.9136,7.9288,7.9136,7.9288,1468000.0
2010-12-09 15:40:00,10.42,10.43,10.4,10.4,712000.0,7.9288,7.9364,7.9136,7.9136,712000.0
2010-12-09 15:50:00,10.4,10.41,10.37,10.38,1819800.0,7.9136,7.9212,7.8908,7.8984,1819800.0
2010-12-10 09:30:00,10.42,10.47,10.38,10.4,1126400.0,7.9288,7.9669,7.8984,7.9136,1126400.0
2010-12-10 09:40:00,10.4,10.43,10.4,10.43,1133400.0,7.9136,7.9364,7.9136,7.9364,1133400.0
2010-12-10 09:50:00,10.43,10.44,10.39,10.41,977400.0,7.9364,7.944,7.906,7.9212,977400.0
2010-12-10 10:00:00,10.4,10.42,10.39,10.4,812800.0,7.9136,7.9288,7.906,7.9136,812800.0
2010-12-10 10:10:00,10.4,10.4,10.36,10.36,396000.0,7.9136,7.9136,7.8832,7.8832,396000.0
2010-12-10 10:20:00,10.37,10.39,10.36,10.38,903600.0,7.8908,7.906,7.8832,7.8984,903600.0
2010-12-10 10:30:00,10.38,10.4,10.36,10.38,488200.0,7.8984,7.9136,7.8832,7.8984,488200.0
2010-12-10 10:40:00,10.38,10.38,10.36,10.36,252200.0,7.8984,7.8984,7.8832,7.8832,252200.0
2010-12-10 10:50:00,10.36,10.37,10.36,10.36,323600.0,7.8832,7.8908,7.8832,7.8832,323600.0
2010-12-10 11:00:00,10.36,10.38,10.36,10.36,285000.0,7.8832,7.8984,7.8832,7.8832,285000.0
2010-12-10 11:10:00,10.36,10.37,10.36,10.37,202800.0,7.8832,7.8908,7.8832,7.8908,202800.0
2010-12-10 11:20:00,10.37,10.37,10.36,10.36,312200.0,7.8908,7.8908,7.8832,7.8832,312200.0
2010-12-10 11:30:00,10.36,10.36,10.35,10.35,436800.0,7.8832,7.8832,7.8756,7.8756,436800.0
2010-12-10 11:40:00,10.35,10.37,10.34,10.37,413600.0,7.8756,7.8908,7.8679,7.8908,413600.0
2010-12-10 11:50:00,10.37,10.37,10.36,10.37,506800.0,7.8908,7.8908,7.8832,7.8908,506800.0
2010-12-10 12:00:00,10.37,10.37,10.35,10.36,411000.0,7.8908,7.8908,7.8756,7.8832,411000.0
2010-12-10 12:10:00,10.36,10.36,10.35,10.35,365000.0,7.8832,7.8832,7.8756,7.8756,365000.0
2010-12-10 12:20:00,10.35,10.35,10.35,10.35,145400.0,7.8756,7.8756,7.8756,7.8756,145400.0
2010-12-10 12:30:00,10.35,10.36,10.34,10.34,439000.0,7.8756,7.8832,7.8679,7.8679,439000.0
2010-12-10 12:40:00,10.34,10.35,10.32,10.32,403400.0,7.8679,7.8756,7.8527,7.8527,403400.0
2010-12-10 12:50:00,10.33,10.33,10.3,10.3,501400.0,7.8603,7.8603,7.8375,7.8375,501400.0
2010-12-10 13:00:00,10.3,10.33,10.29,10.31,798800.0,7.8375,7.8603,7.8299,7.8451,798800.0
2010-12-10 13:10:00,10.31,10.33,10.31,10.31,479800.0,7.8451,7.8603,7.8451,7.8451,479800.0
2010-12-10 13:20:00,10.31,10.31,10.29,10.3,1598400.0,7.8451,7.8451,7.8299,7.8375,1598400.0
2010-12-10 13:30:00,10.3,10.31,10.27,10.28,1033600.0,7.8375,7.8451,7.8147,7.8223,1033600.0
2010-12-10 13:40:00,10.27,10.3,10.27,10.3,603000.0,7.8147,7.8375,7.8147,7.8375,603000.0
2010-12-10 13:50:00,10.3,10.32,10.3,10.32,812600.0,7.8375,7.8527,7.8375,7.8527,812600.0
2010-12-10 14:00:00,10.32,10.34,10.31,10.32,1044600.0,7.8527,7.8679,7.8451,7.8527,1044600.0
2010-12-10 14:10:00,10.32,10.34,10.3,10.34,961600.0,7.8527,7.8679,7.8375,7.8679,961600.0
2010-12-10 14:20:00,10.34,10.35,10.33,10.33,251800.0,7.8679,7.8756,7.8603,7.8603,251800.0
2010-12-10 14:30:00,10.33,10.35,10.31,10.34,1214800.0,7.8603,7.8756,7.8451,7.8679,1214800.0
2010-12-10 14:40:00,10.34,10.36,10.33,10.35,333800.0,7.8679,7.8832,7.8603,7.8756,333800.0
2010-12-10 14:50:00,10.35,10.36,10.35,10.35,339400.0,7.8756,7.8832,7.8756,7.8756,339400.0
2010-12-10 15:00:00,10.36,10.36,10.35,10.35,285200.0,7.8832,7.8832,7.8756,7.8756,285200.0
2010-12-10 15:10:00,10.35,10.36,10.34,10.34,910000.0,7.8756,7.8832,7.8679,7.8679,910000.0
2010-12-10 15:20:00,10.35,10.35,10.34,10.35,824200.0,7.8756,7.8756,7.8679,7.8756,824200.0
2010-12-10 15:30:00,10.35,10.36,10.34,10.34,674000.0,7.8756,7.8832,7.8679,7.8679,674000.0
2010-12-10 15:40:00,10.34,10.35,10.34,10.35,457800.0,7.8679,7.8756,7.8679,7.8756,457800.0
2010-12-10 15:50:00,10.34,10.35,10.32,10.33,2496000.0,7.8679,7.8756,7.8527,7.8603,2496000.0
2010-12-13 09:30:00,10.33,10.36,10.3,10.35,736400.0,7.8603,7.8832,7.8375,7.8756,736400.0
2010-12-13 09:40:00,10.34,10.4,10.33,10.4,683400.0,7.8679,7.9136,7.8603,7.9136,683400.0
2010-12-13 09:50:00,10.39,10.42,10.39,10.4,697600.0,7.906,7.9288,7.906,7.9136,697600.0
2010-12-13 10:00:00,10.4,10.42,10.4,10.42,477000.0,7.9136,7.9288,7.9136,7.9288,477000.0
2010-12-13 10:10:00,10.42,10.42,10.4,10.41,347400.0,7.9288,7.9288,7.9136,7.9212,347400.0
2010-12-13 10:20:00,10.41,10.41,10.38,10.38,858600.0,7.9212,7.9212,7.8984,7.8984,858600.0
2010-12-13 10:30:00,10.38,10.39,10.37,10.38,615200.0,7.8984,7.906,7.8908,7.8984,615200.0
2010-12-13 10:40:00,10.38,10.4,10.37,10.38,702600.0,7.8984,7.9136,7.8908,7.8984,702600.0
2010-12-13 10:50:00,10.38,10.41,10.38,10.41,548200.0,7.8984,7.9212,7.8984,7.9212,548200.0
2010-12-13 11:00:00,10.4,10.42,10.4,10.41,383000.0,7.9136,7.9288,7.9136,7.9212,383000.0
2010-12-13 11:10:00,10.41,10.43,10.4,10.43,614000.0,7.9212,7.9364,7.9136,7.9364,614000.0
2010-12-13 11:20:00,10.43,10.43,10.42,10.43,187000.0,7.9364,7.9364,7.9288,7.9364,187000.0
2010-12-13 11:30:00,10.43,10.44,10.39,10.4,819200.0,7.9364,7.944,7.906,7.9136,819200.0
2010-12-13 11:40:00,10.4,10.42,10.39,10.42,637000.0,7.9136,7.9288,7.906,7.9288,637000.0
2010-12-13 11:50:00,10.42,10.44,10.42,10.44,221800.0,7.9288,7.944,7.9288,7.944,221800.0
2010-12-13 12:00:00,10.44,10.46,10.44,10.46,253400.0,7.944,7.9593,7.944,7.9593,253400.0
2010-12-13 12:10:00,10.46,10.47,10.45,10.46,450800.0,7.9593,7.9669,7.9516,7.9593,450800.0
2010-12-13 12:20:00,10.46,10.49,10.46,10.46,911800.0,7.9593,7.9821,7.9593,7.9593,911800.0
2010-12-13 12:30:00,10.46,10.49,10.46,10.48,336800.0,7.9593,7.9821,7.9593,7.9745,336800.0
2010-12-13 12:40:00,10.48,10.49,10.47,10.49,409400.0,7.9745,7.9821,7.9669,7.9821,409400.0
2010-12-13 12:50:00,10.49,10.53,10.49,10.53,1159400.0,7.9821,8.0125,7.9821,8.0125,1159400.0
2010-12-13 13:00:00,10.53,10.55,10.52,10.55,521800.0,8.0125,8.0277,8.0049,8.0277,521800.0
2010-12-13 13:10:00,10.55,10.56,10.53,10.55,754400.0,8.0277,8.0354,8.0125,8.0277,754400.0
2010-12-13 13:20:00,10.55,10.55,10.53,10.53,281200.0,8.0277,8.0277,8.0125,8.0125,281200.0
2010-12-13 13:30:00,10.53,10.54,10.52,10.52,263200.0,8.0125,8.0201,8.0049,8.0049,263200.0
2010-12-13 13:40:00,10.52,10.53,10.5,10.51,228600.0,8.0049,8.0125,7.9897,7.9973,228600.0
2010-12-13 13:50:00,10.51,10.53,10.5,10.53,330400.0,7.9973,8.0125,7.9897,8.0125,330400.0
2010-12-13 14:00:00,10.53,10.54,10.52,10.52,632400.0,8.0125,8.0201,8.0049,8.0049,632400.0
2010-12-13 14:10:00,10.53,10.53,10.52,10.52,310400.0,8.0125,8.0125,8.0049,8.0049,310400.0
2010-12-13 14:20:00,10.52,10.53,10.52,10.53,198600.0,8.0049,8.0125,8.0049,8.0125,198600.0
2010-12-13 14:30:00,10.53,10.55,10.52,10.54,386200.0,8.0125,8.0277,8.0049,8.0201,386200.0
2010-12-13 14:40:00,10.55,10.56,10.54,10.56,1539200.0,8.0277,8.0354,8.0201,8.0354,1539200.0
2010-12-13 14:50:00,10.56,10.56,10.55,10.56,620000.0,8.0354,8.0354,8.0277,8.0354,620000.0
2010-12-13 15:00:00,10.56,10.58,10.56,10.56,776200.0,8.0354,8.0506,8.0354,8.0354,776200.0
2010-12-13 15:10:00,10.56,10.57,10.55,10.55,1280600.0,8.0354,8.043,8.0277,8.0277,1280600.0
2010-12-13 15:20:00,10.55,10.56,10.55,10.55,512600.0,8.0277,8.0354,8.0277,8.0277,512600.0
2010-12-13 15:30:00,10.55,10.59,10.55,10.58,3726600.0,8.0277,8.0582,8.0277,8.0506,3726600.0
2010-12-13 15:40:00,10.58,10.58,10.55,10.55,1756600.0,8.0506,8.0506,8.0277,8.0277,1756600.0
2010-12-13 15:50:00,10.55,10.56,10.53,10.54,2971800.0,8.0277,8.0354,8.0125,8.0201,2971800.0
2010-12-14 09:30:00,10.44,10.51,10.44,10.46,942200.0,7.944,7.9973,7.944,7.9593,942200.0
2010-12-14 09:40:00,10.46,10.47,10.4,10.47,709400.0,7.9593,7.9669,7.9136,7.9669,709400.0
2010-12-14 09:50:00,10.47,10.49,10.47,10.48,619000.0,7.9669,7.9821,7.9669,7.9745,619000.0
2010-12-14 10:00:00,10.49,10.49,10.47,10.49,360600.0,7.9821,7.9821,7.9669,7.9821,360600.0
2010-12-14 10:10:00,10.49,10.49,10.45,10.49,873400.0,7.9821,7.9821,7.9516,7.9821,873400.0
2010-12-14 10:20:00,10.49,10.49,10.48,10.49,243400.0,7.9821,7.9821,7.9745,7.9821,243400.0
2010-12-14 10:30:00,10.49,10.49,10.46,10.46,438600.0,7.9821,7.9821,7.9593,7.9593,438600.0
2010-12-14 10:40:00,10.46,10.47,10.45,10.46,310600.0,7.9593,7.9669,7.9516,7.9593,310600.0
2010-12-14 10:50:00,10.46,10.46,10.46,10.46,292800.0,7.9593,7.9593,7.9593,7.9593,292800.0
2010-12-14 11:00:00,10.46,10.47,10.46,10.46,204600.0,7.9593,7.9669,7.9593,7.9593,204600.0
2010-12-14 11:10:00,10.46,10.46,10.46,10.46,258400.0,7.9593,7.9593,7.9593,7.9593,258400.0
2010-12-14 11:20:00,10.46,10.46,10.46,10.46,117600.0,7.9593,7.9593,7.9593,7.9593,117600.0
2010-12-14 11:30:00,10.46,10.46,10.45,10.46,209800.0,7.9593,7.9593,7.9516,7.9593,209800.0
2010-12-14 11:40:00,10.46,10.47,10.46,10.46,208400.0,7.9593,7.9669,7.9593,7.9593,208400.0
2010-12-14 11:50:00,10.46,10.47,10.46,10.46,308800.0,7.9593,7.9669,7.9593,7.9593,308800.0
2010-12-14 12:00:00,10.46,10.46,10.45,10.46,579400.0,7.9593,7.9593,7.9516,7.9593,579400.0
2010-12-14 12:10:00,10.46,10.46,10.46,10.46,340600.0,7.9593,7.9593,7.9593,7.9593,340600.0
2010-12-14 12:20:00,10.46,10.46,10.45,10.46,428400.0,7.9593,7.9593,7.9516,7.9593,428400.0
2010-12-14 12:30:00,10.46,10.47,10.46,10.47,215800.0,7.9593,7.9669,7.9593,7.9669,215800.0
2010-12-14 12:40:00,10.47,10.48,10.45,10.46,981000.0,7.9669,7.9745,7.9516,7.9593,981000.0
2010-12-14 12:50:00,10.46,10.47,10.46,10.47,199800.0,7.9593,7.9669,7.9593,7.9669,199800.0
2010-12-14 13:00:00,10.47,10.49,10.47,10.47,411400.0,7.9669,7.9821,7.9669,7.9669,411400.0
2010-12-14 13:10:00,10.47,10.47,10.46,10.47,379000.0,7.9669,7.9669,7.9593,7.9669,379000.0
2010-12-14 13:20:00,10.47,10.47,10.46,10.46,153600.0,7.9669,7.9669,7.9593,7.9593,153600.0
2010-12-14 13:30:00,10.46,10.47,10.46,10.47,94400.0,7.9593,7.9669,7.9593,7.9669,94400.0
2010-12-14 13:40:00,10.46,10.47,10.46,10.46,125200.0,7.9593,7.9669,7.9593,7.9593,125200.0
2010-12-14 13:50:00,10.46,10.47,10.46,10.47,343200.0,7.9593,7.9669,7.9593,7.9669,343200.0
2010-12-14 14:00:00,10.47,10.49,10.47,10.49,285800.0,7.9669,7.9821,7.9669,7.9821,285800.0
2010-12-14 14:10:00,10.49,10.51,10.47,10.5,394800.0,7.9821,7.9973,7.9669,7.9897,394800.0
2010-12-14 14:20:00,10.51,10.51,10.49,10.49,380800.0,7.9973,7.9973,7.9821,7.9821,380800.0
2010-12-14 14:30:00,10.49,10.51,10.49,10.51,139200.0,7.9821,7.9973,7.9821,7.9973,139200.0
2010-12-14 14:40:00,10.5,10.51,10.47,10.49,329000.0,7.9897,7.9973,7.9669,7.9821,329000.0
2010-12-14 14:50:00,10.49,10.51,10.49,10.51,239200.0,7.9821,7.9973,7.9821,7.9973,239200.0
2010-12-14 15:00:00,10.51,10.51,10.48,10.49,401600.0,7.9973,7.9973,7.9745,7.9821,401600.0
2010-12-14 15:10:00,10.49,10.49,10.47,10.47,454200.0,7.9821,7.9821,7.9669,7.9669,454200.0
2010-12-14 15:20:00,10.47,10.47,10.47,10.47,217600.0,7.9669,7.9669,7.9669,7.9669,217600.0
2010-12-14 15:30:00,10.47,10.47,10.44,10.45,506600.0,7.9669,7.9669,7.944,7.9516,506600.0
2010-12-14 15:40:00,10.45,10.48,10.44,10.47,1290600.0,7.9516,7.9745,7.944,7.9669,1290600.0
2010-12-14 15:50:00,10.47,10.51,10.47,10.49,1844400.0,7.9669,7.9973,7.9669,7.9821,1844400.0
2010-12-15 09:30:00,10.52,10.65,10.5,10.64,972600.0,8.0049,8.1038,7.9897,8.0962,972600.0
2010-12-15 09:40:00,10.64,10.65,10.56,10.58,615400.0,8.0962,8.1038,8.0354,8.0506,615400.0
2010-12-15 09:50:00,10.58,10.61,10.58,10.6,480800.0,8.0506,8.0734,8.0506,8.0658,480800.0
2010-12-15 10:00:00,10.6,10.6,10.6,10.6,393800.0,8.0658,8.0658,8.0658,8.0658,393800.0
2010-12-15 10:10:00,10.6,10.61,10.58,10.59,1064200.0,8.0658,8.0734,8.0506,8.0582,1064200.0
2010-12-15 10:20:00,10.59,10.61,10.59,10.6,350800.0,8.0582,8.0734,8.0582,8.0658,350800.0
2010-12-15 10:30:00,10.6,10.61,10.58,10.59,307800.0,8.0658,8.0734,8.0506,8.0582,307800.0
2010-12-15 10:40:00,10.59,10.6,10.59,10.6,204800.0,8.0582,8.0658,8.0582,8.0658,204800.0
2010-12-15 10:50:00,10.6,10.6,10.59,10.6,76200.0,8.0658,8.0658,8.0582,8.0658,76200.0
2010-12-15 11:00:00,10.6,10.6,10.56,10.58,380000.0,8.0658,8.0658,8.0354,8.0506,380000.0
2010-12-15 11:10:00,10.58,10.59,10.56,10.59,223000.0,8.0506,8.0582,8.0354,8.0582,223000.0
2010-12-15 11:20:00,10.59,10.59,10.55,10.56,324200.0,8.0582,8.0582,8.0277,8.0354,324200.0
2010-12-15 11:30:00,10.56,10.57,10.55,10.56,81000.0,8.0354,8.043,8.0277,8.0354,81000.0
2010-12-15 11:40:00,10.56,10.56,10.55,10.56,119000.0,8.0354,8.0354,8.0277,8.0354,119000.0
2010-12-15 11:50:00,10.55,10.56,10.54,10.55,397800.0,8.0277,8.0354,8.0201,8.0277,397800.0
2010-12-15 12:00:00,10.55,10.55,10.55,10.55,103000.0,8.0277,8.0277,8.0277,8.0277,103000.0
2010-12-15 12:10:00,10.55,10.55,10.55,10.55,97200.0,8.0277,8.0277,8.0277,8.0277,97200.0
2010-12-15 12:20:00,10.55,10.58,10.55,10.57,252800.0,8.0277,8.0506,8.0277,8.043,252800.0
2010-12-15 12:30:00,10.57,10.58,10.56,10.56,251000.0,8.043,8.0506,8.0354,8.0354,251000.0
2010-12-15 12:40:00,10.56,10.58,10.56,10.57,136200.0,8.0354,8.0506,8.0354,8.043,136200.0
2010-12-15 12:50:00,10.57,10.58,10.56,10.57,689600.0,8.043,8.0506,8.0354,8.043,689600.0
2010-12-15 13:00:00,10.57,10.58,10.56,10.58,617200.0,8.043,8.0506,8.0354,8.0506,617200.0
2010-12-15 13:10:00,10.58,10.58,10.58,10.58,569200.0,8.0506,8.0506,8.0506,8.0506,569200.0
2010-12-15 13:20:00,10.58,10.58,10.58,10.58,75800.0,8.0506,8.0506,8.0506,8.0506,75800.0
2010-12-15 13:30:00,10.58,10.6,10.58,10.6,310000.0,8.0506,8.0658,8.0506,8.0658,310000.0
2010-12-15 13:40:00,10.6,10.6,10.6,10.6,152600.0,8.0658,8.0658,8.0658,8.0658,152600.0
2010-12-15 13:50:00,10.6,10.61,10.6,10.6,355600.0,8.0658,8.0734,8.0658,8.0658,355600.0
2010-12-15 14:00:00,10.6,10.63,10.6,10.63,699800.0,8.0658,8.0886,8.0658,8.0886,699800.0
2010-12-15 14:10:00,10.63,10.63,10.61,10.61,633200.0,8.0886,8.0886,8.0734,8.0734,633200.0
2010-12-15 14:20:00,10.61,10.63,10.61,10.61,371200.0,8.0734,8.0886,8.0734,8.0734,371200.0
2010-12-15 14:30:00,10.62,10.63,10.59,10.62,690000.0,8.081,8.0886,8.0582,8.081,690000.0
2010-12-15 14:40:00,10.62,10.63,10.6,10.61,617000.0,8.081,8.0886,8.0658,8.0734,617000.0
2010-12-15 14:50:00,10.61,10.62,10.6,10.62,578000.0,8.0734,8.081,8.0658,8.081,578000.0
2010-12-15 15:00:00,10.62,10.63,10.61,10.62,383400.0,8.081,8.0886,8.0734,8.081,383400.0
2010-12-15 15:10:00,10.62,10.63,10.62,10.63,291000.0,8.081,8.0886,8.081,8.0886,291000.0
2010-12-15 15:20:00,10.63,10.67,10.63,10.66,1118800.0,8.0886,8.1191,8.0886,8.1114,1118800.0
2010-12-15 15:30:00,10.65,10.68,10.65,10.68,1811800.0,8.1038,8.1267,8.1038,8.1267,1811800.0
2010-12-15 15:40:00,10.68,10.7,10.68,10.7,1716200.0,8.1267,8.1419,8.1267,8.1419,1716200.0
2010-12-15 15:50:00,10.7,10.7,10.68,10.69,2017600.0,8.1419,8.1419,8.1267,8.1343,2017600.0
2010-12-16 09:30:00,10.69,10.77,10.68,10.68,649200.0,8.1343,8.1951,8.1267,8.1267,649200.0
2010-12-16 09:40:00,10.68,10.72,10.68,10.68,713000.0,8.1267,8.1571,8.1267,8.1267,713000.0
2010-12-16 09:50:00,10.68,10.69,10.63,10.65,630200.0,8.1267,8.1343,8.0886,8.1038,630200.0
2010-12-16 10:00:00,10.65,10.72,10.63,10.72,497600.0,8.1038,8.1571,8.0886,8.1571,497600.0
2010-12-16 10:10:00,10.72,10.72,10.71,10.72,354200.0,8.1571,8.1571,8.1495,8.1571,354200.0
2010-12-16 10:20:00,10.72,10.74,10.72,10.73,261000.0,8.1571,8.1723,8.1571,8.1647,261000.0
2010-12-16 10:30:00,10.73,10.78,10.73,10.78,680000.0,8.1647,8.2028,8.1647,8.2028,680000.0
2010-12-16 10:40:00,10.78,10.83,10.77,10.83,1096800.0,8.2028,8.2408,8.1951,8.2408,1096800.0
2010-12-16 10:50:00,10.83,10.85,10.81,10.83,1018200.0,8.2408,8.256,8.2256,8.2408,1018200.0
2010-12-16 11:00:00,10.83,10.84,10.79,10.81,451400.0,8.2408,8.2484,8.2104,8.2256,451400.0
2010-12-16 11:10:00,10.81,10.82,10.8,10.81,358000.0,8.2256,8.2332,8.218,8.2256,358000.0
2010-12-16 11:20:00,10.8,10.83,10.8,10.83,250800.0,8.218,8.2408,8.218,8.2408,250800.0
2010-12-16 11:30:00,10.83,10.83,10.78,10.79,527200.0,8.2408,8.2408,8.2028,8.2104,527200.0
2010-12-16 11:40:00,10.79,10.8,10.77,10.78,372800.0,8.2104,8.218,8.1951,8.2028,372800.0
2010-12-16 11:50:00,10.78,10.78,10.76,10.77,365800.0,8.2028,8.2028,8.1875,8.1951,365800.0
2010-12-16 12:00:00,10.76,10.79,10.75,10.75,516600.0,8.1875,8.2104,8.1799,8.1799,516600.0
2010-12-16 12:10:00,10.76,10.76,10.75,10.76,103200.0,8.1875,8.1875,8.1799,8.1875,103200.0
2010-12-16 12:20:00,10.76,10.77,10.75,10.76,160600.0,8.1875,8.1951,8.1799,8.1875,160600.0
2010-12-16 12:30:00,10.76,10.76,10.75,10.76,137000.0,8.1875,8.1875,8.1799,8.1875,137000.0
2010-12-16 12:40:00,10.76,10.78,10.75,10.78,306400.0,8.1875,8.2028,8.1799,8.2028,306400.0
2010-12-16 12:50:00,10.78,10.78,10.77,10.78,129600.0,8.2028,8.2028,8.1951,8.2028,129600.0
2010-12-16 13:00:00,10.78,10.78,10.76,10.77,176400.0,8.2028,8.2028,8.1875,8.1951,176400.0
2010-12-16 13:10:00,10.77,10.79,10.77,10.79,130200.0,8.1951,8.2104,8.1951,8.2104,130200.0
2010-12-16 13:20:00,10.79,10.79,10.75,10.75,248200.0,8.2104,8.2104,8.1799,8.1799,248200.0
2010-12-16 13:30:00,10.75,10.76,10.73,10.74,309400.0,8.1799,8.1875,8.1647,8.1723,309400.0
2010-12-16 13:40:00,10.74,10.75,10.74,10.74,178200.0,8.1723,8.1799,8.1723,8.1723,178200.0
2010-12-16 13:50:00,10.75,10.76,10.74,10.74,227800.0,8.1799,8.1875,8.1723,8.1723,227800.0
2010-12-16 14:00:00,10.74,10.74,10.74,10.74,97800.0,8.1723,8.1723,8.1723,8.1723,97800.0
2010-12-16 14:10:00,10.74,10.74,10.74,10.74,98000.0,8.1723,8.1723,8.1723,8.1723,98000.0
2010-12-16 14:20:00,10.74,10.76,10.74,10.74,317200.0,8.1723,8.1875,8.1723,8.1723,317200.0
2010-12-16 14:30:00,10.74,10.78,10.74,10.78,245800.0,8.1723,8.2028,8.1723,8.2028,245800.0
2010-12-16 14:40:00,10.78,10.79,10.76,10.76,236200.0,8.2028,8.2104,8.1875,8.1875,236200.0
2010-12-16 14:50:00,10.76,10.77,10.76,10.76,123400.0,8.1875,8.1951,8.1875,8.1875,123400.0
2010-12-16 15:00:00,10.77,10.8,10.76,10.8,287800.0,8.1951,8.218,8.1875,8.218,287800.0
2010-12-16 15:10:00,10.8,10.8,10.78,10.78,734600.0,8.218,8.218,8.2028,8.2028,734600.0
2010-12-16 15:20:00,10.78,10.8,10.77,10.8,857200.0,8.2028,8.218,8.1951,8.218,857200.0
2010-12-16 15:30:00,10.8,10.8,10.79,10.8,491600.0,8.218,8.218,8.2104,8.218,491600.0
2010-12-16 15:40:00,10.8,10.81,10.78,10.78,966000.0,8.218,8.2256,8.2028,8.2028,966000.0
2010-12-16 15:50:00,10.78,10.81,10.78,10.8,2007200.0,8.2028,8.2256,8.2028,8.218,2007200.0
2010-12-17 09:30:00,10.78,10.79,10.72,10.73,1572400.0,8.2028,8.2104,8.1571,8.1647,1572400.0
2010-12-17 09:40:00,10.72,10.81,10.71,10.8,889800.0,8.1571,8.2256,8.1495,8.218,889800.0
2010-12-17 09:50:00,10.8,10.85,10.8,10.84,545200.0,8.218,8.256,8.218,8.2484,545200.0
2010-12-17 10:00:00,10.84,10.88,10.84,10.87,726200.0,8.2484,8.2788,8.2484,8.2712,726200.0
2010-12-17 10:10:00,10.87,10.91,10.87,10.9,744400.0,8.2712,8.3017,8.2712,8.2941,744400.0
2010-12-17 10:20:00,10.9,10.91,10.87,10.9,550000.0,8.2941,8.3017,8.2712,8.2941,550000.0
2010-12-17 10:30:00,10.9,10.9,10.9,10.9,310600.0,8.2941,8.2941,8.2941,8.2941,310600.0
2010-12-17 10:40:00,10.9,10.9,10.86,10.88,374000.0,8.2941,8.2941,8.2636,8.2788,374000.0
2010-12-17 10:50:00,10.88,10.9,10.88,10.9,446000.0,8.2788,8.2941,8.2788,8.2941,446000.0
2010-12-17 11:00:00,10.89,10.9,10.86,10.88,360200.0,8.2865,8.2941,8.2636,8.2788,360200.0
2010-12-17 11:10:00,10.88,10.89,10.88,10.88,268800.0,8.2788,8.2865,8.2788,8.2788,268800.0
2010-12-17 11:20:00,10.88,10.9,10.88,10.88,309400.0,8.2788,8.2941,8.2788,8.2788,309400.0
2010-12-17 11:30:00,10.88,10.9,10.88,10.89,227000.0,8.2788,8.2941,8.2788,8.2865,227000.0
2010-12-17 11:40:00,10.9,10.9,10.88,10.9,179400.0,8.2941,8.2941,8.2788,8.2941,179400.0
2010-12-17 11:50:00,10.9,10.9,10.88,10.88,261800.0,8.2941,8.2941,8.2788,8.2788,261800.0
2010-12-17 12:00:00,10.88,10.88,10.87,10.87,305000.0,8.2788,8.2788,8.2712,8.2712,305000.0
2010-12-17 12:10:00,10.87,10.88,10.87,10.88,394600.0,8.2712,8.2788,8.2712,8.2788,394600.0
2010-12-17 12:20:00,10.88,10.88,10.88,10.88,101400.0,8.2788,8.2788,8.2788,8.2788,101400.0
2010-12-17 12:30:00,10.88,10.88,10.88,10.88,259600.0,8.2788,8.2788,8.2788,8.2788,259600.0
2010-12-17 12:40:00,10.88,10.88,10.88,10.88,126400.0,8.2788,8.2788,8.2788,8.2788,126400.0
2010-12-17 12:50:00,10.88,10.89,10.88,10.88,135400.0,8.2788,8.2865,8.2788,8.2788,135400.0
2010-12-17 13:00:00,10.88,10.89,10.88,10.88,194000.0,8.2788,8.2865,8.2788,8.2788,194000.0
2010-12-17 13:10:00,10.88,10.9,10.88,10.9,160800.0,8.2788,8.2941,8.2788,8.2941,160800.0
2010-12-17 13:20:00,10.89,10.9,10.88,10.88,319400.0,8.2865,8.2941,8.2788,8.2788,319400.0
2010-12-17 13:30:00,10.88,10.89,10.88,10.88,185200.0,8.2788,8.2865,8.2788,8.2788,185200.0
2010-12-17 13:40:00,10.88,10.88,10.88,10.88,58200.0,8.2788,8.2788,8.2788,8.2788,58200.0
2010-12-17 13:50:00,10.88,10.88,10.88,10.88,368200.0,8.2788,8.2788,8.2788,8.2788,368200.0
2010-12-17 14:00:00,10.88,10.89,10.87,10.87,428000.0,8.2788,8.2865,8.2712,8.2712,428000.0
2010-12-17 14:10:00,10.87,10.87,10.87,10.87,130400.0,8.2712,8.2712,8.2712,8.2712,130400.0
2010-12-17 14:20:00,10.87,10.88,10.87,10.88,197200.0,8.2712,8.2788,8.2712,8.2788,197200.0
2010-12-17 14:30:00,10.88,10.88,10.87,10.87,102800.0,8.2788,8.2788,8.2712,8.2712,102800.0
2010-12-17 14:40:00,10.87,10.88,10.87,10.88,128400.0,8.2712,8.2788,8.2712,8.2788,128400.0
2010-12-17 14:50:00,10.88,10.88,10.87,10.88,140000.0,8.2788,8.2788,8.2712,8.2788,140000.0
2010-12-17 15:00:00,10.88,10.88,10.87,10.88,416600.0,8.2788,8.2788,8.2712,8.2788,416600.0
2010-12-17 15:10:00,10.88,10.88,10.87,10.87,697400.0,8.2788,8.2788,8.2712,8.2712,697400.0
2010-12-17 15:20:00,10.87,10.87,10.85,10.85,289200.0,8.2712,8.2712,8.256,8.256,289200.0
2010-12-17 15:30:00,10.85,10.87,10.85,10.85,848800.0,8.256,8.2712,8.256,8.256,848800.0
2010-12-17 15:40:00,10.85,10.86,10.84,10.85,1680200.0,8.256,8.2636,8.2484,8.256,1680200.0
2010-12-17 15:50:00,10.85,10.86,10.85,10.86,1094200.0,8.256,8.2636,8.256,8.2636,1094200.0
2010-12-20 09:30:00,10.85,10.88,10.76,10.76,522800.0,8.256,8.2788,8.1875,8.1875,522800.0
2010-12-20 09:40:00,10.76,10.81,10.73,10.81,548800.0,8.1875,8.2256,8.1647,8.2256,548800.0
2010-12-20 09:50:00,10.81,10.85,10.8,10.85,228600.0,8.2256,8.256,8.218,8.256,228600.0
2010-12-20 10:00:00,10.85,10.88,10.85,10.88,290000.0,8.256,8.2788,8.256,8.2788,290000.0
2010-12-20 10:10:00,10.88,10.88,10.85,10.86,370000.0,8.2788,8.2788,8.256,8.2636,370000.0
2010-12-20 10:20:00,10.86,10.86,10.84,10.86,287400.0,8.2636,8.2636,8.2484,8.2636,287400.0
2010-12-20 10:30:00,10.86,10.87,10.85,10.87,431400.0,8.2636,8.2712,8.256,8.2712,431400.0
2010-12-20 10:40:00,10.87,10.9,10.86,10.89,252200.0,8.2712,8.2941,8.2636,8.2865,252200.0
2010-12-20 10:50:00,10.89,10.9,10.88,10.88,161200.0,8.2865,8.2941,8.2788,8.2788,161200.0
2010-12-20 11:00:00,10.88,10.88,10.86,10.87,225800.0,8.2788,8.2788,8.2636,8.2712,225800.0
2010-12-20 11:10:00,10.87,10.87,10.85,10.85,177000.0,8.2712,8.2712,8.256,8.256,177000.0
2010-12-20 11:20:00,10.86,10.87,10.85,10.86,218200.0,8.2636,8.2712,8.256,8.2636,218200.0
2010-12-20 11:30:00,10.87,10.87,10.86,10.86,193400.0,8.2712,8.2712,8.2636,8.2636,193400.0
2010-12-20 11:40:00,10.87,10.88,10.86,10.88,150600.0,8.2712,8.2788,8.2636,8.2788,150600.0
2010-12-20 11:50:00,10.88,10.88,10.88,10.88,126800.0,8.2788,8.2788,8.2788,8.2788,126800.0
2010-12-20 12:00:00,10.88,10.89,10.87,10.87,156000.0,8.2788,8.2865,8.2712,8.2712,156000.0
2010-12-20 12:10:00,10.87,10.88,10.87,10.88,195400.0,8.2712,8.2788,8.2712,8.2788,195400.0
2010-12-20 12:20:00,10.88,10.89,10.88,10.88,190800.0,8.2788,8.2865,8.2788,8.2788,190800.0
2010-12-20 12:30:00,10.88,10.89,10.88,10.88,86200.0,8.2788,8.2865,8.2788,8.2788,86200.0
2010-12-20 12:40:00,10.88,10.89,10.88,10.88,168800.0,8.2788,8.2865,8.2788,8.2788,168800.0
2010-12-20 12:50:00,10.88,10.88,10.88,10.88,90000.0,8.2788,8.2788,8.2788,8.2788,90000.0
2010-12-20 13:00:00,10.88,10.88,10.88,10.88,222400.0,8.2788,8.2788,8.2788,8.2788,222400.0
2010-12-20 13:10:00,10.88,10.88,10.87,10.87,461000.0,8.2788,8.2788,8.2712,8.2712,461000.0
2010-12-20 13:20:00,10.87,10.87,10.87,10.87,71400.0,8.2712,8.2712,8.2712,8.2712,71400.0
2010-12-20 13:30:00,10.87,10.88,10.86,10.88,433400.0,8.2712,8.2788,8.2636,8.2788,433400.0
2010-12-20 13:40:00,10.88,10.89,10.87,10.88,308000.0,8.2788,8.2865,8.2712,8.2788,308000.0
2010-12-20 13:50:00,10.88,10.9,10.88,10.89,103000.0,8.2788,8.2941,8.2788,8.2865,103000.0
2010-12-20 14:00:00,10.89,10.9,10.87,10.87,298200.0,8.2865,8.2941,8.2712,8.2712,298200.0
2010-12-20 14:10:00,10.88,10.9,10.87,10.88,240600.0,8.2788,8.2941,8.2712,8.2788,240600.0
2010-12-20 14:20:00,10.88,10.89,10.88,10.88,302400.0,8.2788,8.2865,8.2788,8.2788,302400.0
2010-12-20 14:30:00,10.88,10.88,10.88,10.88,160400.0,8.2788,8.2788,8.2788,8.2788,160400.0
2010-12-20 14:40:00,10.88,10.88,10.86,10.86,519600.0,8.2788,8.2788,8.2636,8.2636,519600.0
2010-12-20 14:50:00,10.86,10.88,10.86,10.87,277800.0,8.2636,8.2788,8.2636,8.2712,277800.0
2010-12-20 15:00:00,10.87,10.87,10.86,10.86,319000.0,8.2712,8.2712,8.2636,8.2636,319000.0
2010-12-20 15:10:00,10.86,10.86,10.85,10.86,282800.0,8.2636,8.2636,8.256,8.2636,282800.0
2010-12-20 15:20:00,10.86,10.86,10.85,10.86,601400.0,8.2636,8.2636,8.256,8.2636,601400.0
2010-12-20 15:30:00,10.86,10.88,10.86,10.88,385800.0,8.2636,8.2788,8.2636,8.2788,385800.0
2010-12-20 15:40:00,10.88,10.88,10.86,10.86,560800.0,8.2788,8.2788,8.2636,8.2636,560800.0
2010-12-20 15:50:00,10.86,10.88,10.86,10.88,705200.0,8.2636,8.2788,8.2636,8.2788,705200.0
2010-12-21 09:30:00,10.84,10.89,10.83,10.88,711200.0,8.2484,8.2865,8.2408,8.2788,711200.0
2010-12-21 09:40:00,10.88,10.88,10.81,10.81,423000.0,8.2788,8.2788,8.2256,8.2256,423000.0
2010-12-21 09:50:00,10.81,10.81,10.77,10.78,693600.0,8.2256,8.2256,8.1951,8.2028,693600.0
2010-12-21 10:00:00,10.78,10.81,10.78,10.81,703600.0,8.2028,8.2256,8.2028,8.2256,703600.0
2010-12-21 10:10:00,10.81,10.85,10.8,10.85,446400.0,8.2256,8.256,8.218,8.256,446400.0
2010-12-21 10:20:00,10.85,10.88,10.84,10.86,783400.0,8.256,8.2788,8.2484,8.2636,783400.0
2010-12-21 10:30:00,10.86,10.88,10.85,10.86,343600.0,8.2636,8.2788,8.256,8.2636,343600.0
2010-12-21 10:40:00,10.86,10.87,10.86,10.87,524200.0,8.2636,8.2712,8.2636,8.2712,524200.0
2010-12-21 10:50:00,10.87,10.87,10.85,10.85,235400.0,8.2712,8.2712,8.256,8.256,235400.0
2010-12-21 11:00:00,10.86,10.86,10.85,10.85,150200.0,8.2636,8.2636,8.256,8.256,150200.0
2010-12-21 11:10:00,10.85,10.85,10.83,10.84,377000.0,8.256,8.256,8.2408,8.2484,377000.0
2010-12-21 11:20:00,10.84,10.87,10.84,10.87,128400.0,8.2484,8.2712,8.2484,8.2712,128400.0
2010-12-21 11:30:00,10.87,10.88,10.87,10.88,107400.0,8.2712,8.2788,8.2712,8.2788,107400.0
2010-12-21 11:40:00,10.88,10.88,10.87,10.87,243600.0,8.2788,8.2788,8.2712,8.2712,243600.0
2010-12-21 11:50:00,10.87,10.88,10.84,10.85,321400.0,8.2712,8.2788,8.2484,8.256,321400.0
2010-12-21 12:00:00,10.85,10.86,10.84,10.85,235400.0,8.256,8.2636,8.2484,8.256,235400.0
2010-12-21 12:10:00,10.85,10.86,10.85,10.86,87800.0,8.256,8.2636,8.256,8.2636,87800.0
2010-12-21 12:20:00,10.86,10.86,10.85,10.86,106200.0,8.2636,8.2636,8.256,8.2636,106200.0
2010-12-21 12:30:00,10.86,10.86,10.85,10.86,193200.0,8.2636,8.2636,8.256,8.2636,193200.0
2010-12-21 12:40:00,10.86,10.86,10.85,10.86,441000.0,8.2636,8.2636,8.256,8.2636,441000.0
2010-12-21 12:50:00,10.86,10.86,10.86,10.86,66600.0,8.2636,8.2636,8.2636,8.2636,66600.0
2010-12-21 13:00:00,10.86,10.87,10.86,10.87,59600.0,8.2636,8.2712,8.2636,8.2712,59600.0
2010-12-21 13:10:00,10.87,10.87,10.85,10.87,120200.0,8.2712,8.2712,8.256,8.2712,120200.0
2010-12-21 13:20:00,10.87,10.88,10.86,10.87,196400.0,8.2712,8.2788,8.2636,8.2712,196400.0
2010-12-21 13:30:00,10.87,10.88,10.85,10.85,181600.0,8.2712,8.2788,8.256,8.256,181600.0
2010-12-21 13:40:00,10.85,10.85,10.85,10.85,48000.0,8.256,8.256,8.256,8.256,48000.0
2010-12-21 13:50:00,10.85,10.85,10.85,10.85,69000.0,8.256,8.256,8.256,8.256,69000.0
2010-12-21 14:00:00,10.85,10.86,10.85,10.85,163800.0,8.256,8.2636,8.256,8.256,163800.0
2010-12-21 14:10:00,10.85,10.86,10.85,10.85,67000.0,8.256,8.2636,8.256,8.256,67000.0
2010-12-21 14:20:00,10.85,10.86,10.85,10.85,182800.0,8.256,8.2636,8.256,8.256,182800.0
2010-12-21 14:30:00,10.86,10.86,10.84,10.84,111800.0,8.2636,8.2636,8.2484,8.2484,111800.0
2010-12-21 14:40:00,10.84,10.85,10.84,10.84,60800.0,8.2484,8.256,8.2484,8.2484,60800.0
2010-12-21 14:50:00,10.84,10.86,10.84,10.85,202000.0,8.2484,8.2636,8.2484,8.256,202000.0
2010-12-21 15:00:00,10.86,10.86,10.85,10.86,111600.0,8.2636,8.2636,8.256,8.2636,111600.0
2010-12-21 15:10:00,10.85,10.86,10.83,10.83,573000.0,8.256,8.2636,8.2408,8.2408,573000.0
2010-12-21 15:20:00,10.83,10.86,10.83,10.85,392200.0,8.2408,8.2636,8.2408,8.256,392200.0
2010-12-21 15:30:00,10.85,10.85,10.84,10.85,295200.0,8.256,8.256,8.2484,8.256,295200.0
2010-12-21 15:40:00,10.85,10.85,10.84,10.84,307200.0,8.256,8.256,8.2484,8.2484,307200.0
2010-12-21 15:50:00,10.84,10.87,10.84,10.87,1249000.0,8.2484,8.2712,8.2484,8.2712,1249000.0
2010-12-22 09:30:00,10.84,10.88,10.79,10.88,438800.0,8.2484,8.2788,8.2104,8.2788,438800.0
2010-12-22 09:40:00,10.88,10.9,10.87,10.89,395600.0,8.2788,8.2941,8.2712,8.2865,395600.0
2010-12-22 09:50:00,10.89,10.9,10.86,10.86,171200.0,8.2865,8.2941,8.2636,8.2636,171200.0
2010-12-22 10:00:00,10.86,10.9,10.85,10.9,282000.0,8.2636,8.2941,8.256,8.2941,282000.0
2010-12-22 10:10:00,10.9,10.92,10.88,10.92,310400.0,8.2941,8.3093,8.2788,8.3093,310400.0
2010-12-22 10:20:00,10.92,10.92,10.89,10.9,177600.0,8.3093,8.3093,8.2865,8.2941,177600.0
2010-12-22 10:30:00,10.9,10.9,10.88,10.88,830800.0,8.2941,8.2941,8.2788,8.2788,830800.0
2010-12-22 10:40:00,10.89,10.89,10.85,10.86,279200.0,8.2865,8.2865,8.256,8.2636,279200.0
2010-12-22 10:50:00,10.86,10.86,10.85,10.86,150800.0,8.2636,8.2636,8.256,8.2636,150800.0
2010-12-22 11:00:00,10.86,10.87,10.83,10.84,377600.0,8.2636,8.2712,8.2408,8.2484,377600.0
2010-12-22 11:10:00,10.84,10.84,10.81,10.81,272000.0,8.2484,8.2484,8.2256,8.2256,272000.0
2010-12-22 11:20:00,10.82,10.82,10.79,10.79,462600.0,8.2332,8.2332,8.2104,8.2104,462600.0
2010-12-22 11:30:00,10.79,10.84,10.79,10.83,322000.0,8.2104,8.2484,8.2104,8.2408,322000.0
2010-12-22 11:40:00,10.84,10.85,10.83,10.85,157200.0,8.2484,8.256,8.2408,8.256,157200.0
2010-12-22 11:50:00,10.84,10.85,10.82,10.83,251000.0,8.2484,8.256,8.2332,8.2408,251000.0
2010-12-22 12:00:00,10.83,10.83,10.81,10.83,456000.0,8.2408,8.2408,8.2256,8.2408,456000.0
2010-12-22 12:10:00,10.83,10.85,10.82,10.83,113200.0,8.2408,8.256,8.2332,8.2408,113200.0
2010-12-22 12:20:00,10.83,10.83,10.82,10.83,52800.0,8.2408,8.2408,8.2332,8.2408,52800.0
2010-12-22 12:30:00,10.83,10.85,10.82,10.84,210800.0,8.2408,8.256,8.2332,8.2484,210800.0
2010-12-22 12:40:00,10.84,10.87,10.84,10.87,187800.0,8.2484,8.2712,8.2484,8.2712,187800.0
2010-12-22 12:50:00,10.87,10.87,10.86,10.86,154400.0,8.2712,8.2712,8.2636,8.2636,154400.0
2010-12-22 13:00:00,10.86,10.89,10.86,10.89,214000.0,8.2636,8.2865,8.2636,8.2865,214000.0
2010-12-22 13:10:00,10.89,10.91,10.88,10.9,234400.0,8.2865,8.3017,8.2788,8.2941,234400.0
2010-12-22 13:20:00,10.9,10.91,10.88,10.89,497400.0,8.2941,8.3017,8.2788,8.2865,497400.0
2010-12-22 13:30:00,10.88,10.9,10.88,10.9,235000.0,8.2788,8.2941,8.2788,8.2941,235000.0
2010-12-22 13:40:00,10.9,10.9,10.87,10.88,300000.0,8.2941,8.2941,8.2712,8.2788,300000.0
2010-12-22 13:50:00,10.88,10.89,10.88,10.88,165000.0,8.2788,8.2865,8.2788,8.2788,165000.0
2010-12-22 14:00:00,10.88,10.88,10.86,10.86,258000.0,8.2788,8.2788,8.2636,8.2636,258000.0
2010-12-22 14:10:00,10.87,10.87,10.86,10.86,132800.0,8.2712,8.2712,8.2636,8.2636,132800.0
2010-12-22 14:20:00,10.86,10.88,10.86,10.86,294800.0,8.2636,8.2788,8.2636,8.2636,294800.0
2010-12-22 14:30:00,10.86,10.86,10.86,10.86,171600.0,8.2636,8.2636,8.2636,8.2636,171600.0
2010-12-22 14:40:00,10.86,10.88,10.86,10.87,716400.0,8.2636,8.2788,8.2636,8.2712,716400.0
2010-12-22 14:50:00,10.87,10.88,10.85,10.86,708400.0,8.2712,8.2788,8.256,8.2636,708400.0
2010-12-22 15:00:00,10.86,10.89,10.86,10.89,326600.0,8.2636,8.2865,8.2636,8.2865,326600.0
2010-12-22 15:10:00,10.88,10.9,10.88,10.9,325600.0,8.2788,8.2941,8.2788,8.2941,325600.0
2010-12-22 15:20:00,10.9,10.91,10.9,10.9,270400.0,8.2941,8.3017,8.2941,8.2941,270400.0
2010-12-22 15:30:00,10.9,10.91,10.89,10.9,469200.0,8.2941,8.3017,8.2865,8.2941,469200.0
2010-12-22 15:40:00,10.9,10.9,10.9,10.9,566800.0,8.2941,8.2941,8.2941,8.2941,566800.0
2010-12-22 15:50:00,10.9,10.9,10.89,10.89,757400.0,8.2941,8.2941,8.2865,8.2865,757400.0
2010-12-23 09:30:00,10.87,10.92,10.85,10.87,426200.0,8.2712,8.3093,8.256,8.2712,426200.0
2010-12-23 09:40:00,10.87,10.92,10.86,10.89,295200.0,8.2712,8.3093,8.2636,8.2865,295200.0
2010-12-23 09:50:00,10.88,10.9,10.88,10.89,135800.0,8.2788,8.2941,8.2788,8.2865,135800.0
2010-12-23 10:00:00,10.88,10.9,10.88,10.9,202800.0,8.2788,8.2941,8.2788,8.2941,202800.0
2010-12-23 10:10:00,10.9,10.9,10.87,10.87,188400.0,8.2941,8.2941,8.2712,8.2712,188400.0
2010-12-23 10:20:00,10.87,10.91,10.86,10.88,338200.0,8.2712,8.3017,8.2636,8.2788,338200.0
2010-12-23 10:30:00,10.88,10.88,10.85,10.86,165000.0,8.2788,8.2788,8.256,8.2636,165000.0
2010-12-23 10:40:00,10.86,10.86,10.83,10.83,132600.0,8.2636,8.2636,8.2408,8.2408,132600.0
2010-12-23 10:50:00,10.83,10.87,10.83,10.87,158800.0,8.2408,8.2712,8.2408,8.2712,158800.0
2010-12-23 11:00:00,10.87,10.87,10.83,10.84,173200.0,8.2712,8.2712,8.2408,8.2484,173200.0
2010-12-23 11:10:00,10.84,10.85,10.83,10.84,129800.0,8.2484,8.256,8.2408,8.2484,129800.0
2010-12-23 11:20:00,10.84,10.85,10.84,10.85,129200.0,8.2484,8.256,8.2484,8.256,129200.0
2010-12-23 11:30:00,10.85,10.86,10.84,10.85,140600.0,8.256,8.2636,8.2484,8.256,140600.0
2010-12-23 11:40:00,10.84,10.85,10.83,10.85,110200.0,8.2484,8.256,8.2408,8.256,110200.0
2010-12-23 11:50:00,10.85,10.85,10.84,10.84,97600.0,8.256,8.256,8.2484,8.2484,97600.0
2010-12-23 12:00:00,10.84,10.85,10.84,10.84,43000.0,8.2484,8.256,8.2484,8.2484,43000.0
2010-12-23 12:10:00,10.84,10.85,10.81,10.81,390000.0,8.2484,8.256,8.2256,8.2256,390000.0
2010-12-23 12:20:00,10.81,10.83,10.81,10.81,87400.0,8.2256,8.2408,8.2256,8.2256,87400.0
2010-12-23 12:30:00,10.82,10.85,10.81,10.85,145000.0,8.2332,8.256,8.2256,8.256,145000.0
2010-12-23 12:40:00,10.85,10.85,10.83,10.85,135000.0,8.256,8.256,8.2408,8.256,135000.0
2010-12-23 12:50:00,10.85,10.85,10.84,10.84,214000.0,8.256,8.256,8.2484,8.2484,214000.0
2010-12-23 13:00:00,10.85,10.85,10.81,10.83,278200.0,8.256,8.256,8.2256,8.2408,278200.0
2010-12-23 13:10:00,10.83,10.85,10.82,10.82,250800.0,8.2408,8.256,8.2332,8.2332,250800.0
2010-12-23 13:20:00,10.82,10.83,10.8,10.81,343600.0,8.2332,8.2408,8.218,8.2256,343600.0
2010-12-23 13:30:00,10.81,10.83,10.8,10.82,208400.0,8.2256,8.2408,8.218,8.2332,208400.0
2010-12-23 13:40:00,10.83,10.84,10.82,10.84,182400.0,8.2408,8.2484,8.2332,8.2484,182400.0
2010-12-23 13:50:00,10.84,10.84,10.83,10.84,81400.0,8.2484,8.2484,8.2408,8.2484,81400.0
2010-12-23 14:00:00,10.84,10.85,10.83,10.83,167200.0,8.2484,8.256,8.2408,8.2408,167200.0
2010-12-23 14:10:00,10.83,10.84,10.81,10.81,262200.0,8.2408,8.2484,8.2256,8.2256,262200.0
2010-12-23 14:20:00,10.81,10.81,10.8,10.8,248200.0,8.2256,8.2256,8.218,8.218,248200.0
2010-12-23 14:30:00,10.81,10.83,10.81,10.82,142200.0,8.2256,8.2408,8.2256,8.2332,142200.0
2010-12-23 14:40:00,10.82,10.82,10.81,10.81,80800.0,8.2332,8.2332,8.2256,8.2256,80800.0
2010-12-23 14:50:00,10.81,10.84,10.81,10.84,140400.0,8.2256,8.2484,8.2256,8.2484,140400.0
2010-12-23 15:00:00,10.84,10.85,10.84,10.85,208200.0,8.2484,8.256,8.2484,8.256,208200.0
2010-12-23 15:10:00,10.85,10.85,10.85,10.85,179600.0,8.256,8.256,8.256,8.256,179600.0
2010-12-23 15:20:00,10.85,10.88,10.85,10.88,256000.0,8.256,8.2788,8.256,8.2788,256000.0
2010-12-23 15:30:00,10.88,10.88,10.86,10.87,416200.0,8.2788,8.2788,8.2636,8.2712,416200.0
2010-12-23 15:40:00,10.86,10.88,10.85,10.85,283400.0,8.2636,8.2788,8.256,8.256,283400.0
2010-12-23 15:50:00,10.85,10.87,10.85,10.87,592200.0,8.256,8.2712,8.256,8.2712,592200.0
2010-12-27 09:30:00,10.84,10.85,10.81,10.85,276200.0,8.2484,8.256,8.2256,8.256,276200.0
2010-12-27 09:40:00,10.85,10.88,10.84,10.85,216000.0,8.256,8.2788,8.2484,8.256,216000.0
2010-12-27 09:50:00,10.85,10.86,10.84,10.85,263400.0,8.256,8.2636,8.2484,8.256,263400.0
2010-12-27 10:00:00,10.84,10.89,10.84,10.87,372200.0,8.2484,8.2865,8.2484,8.2712,372200.0
2010-12-27 10:10:00,10.88,10.91,10.87,10.9,219400.0,8.2788,8.3017,8.2712,8.2941,219400.0
2010-12-27 10:20:00,10.9,10.93,10.9,10.93,280600.0,8.2941,8.3169,8.2941,8.3169,280600.0
2010-12-27 10:30:00,10.93,10.94,10.9,10.9,168000.0,8.3169,8.3245,8.2941,8.2941,168000.0
2010-12-27 10:40:00,10.91,10.92,10.89,10.92,319800.0,8.3017,8.3093,8.2865,8.3093,319800.0
2010-12-27 10:50:00,10.91,10.91,10.89,10.9,79400.0,8.3017,8.3017,8.2865,8.2941,79400.0
2010-12-27 11:00:00,10.9,10.93,10.89,10.93,139400.0,8.2941,8.3169,8.2865,8.3169,139400.0
2010-12-27 11:10:00,10.93,10.93,10.92,10.93,130000.0,8.3169,8.3169,8.3093,8.3169,130000.0
2010-12-27 11:20:00,10.93,10.94,10.93,10.94,167800.0,8.3169,8.3245,8.3169,8.3245,167800.0
2010-12-27 11:30:00,10.94,10.94,10.91,10.92,182800.0,8.3245,8.3245,8.3017,8.3093,182800.0
2010-12-27 11:40:00,10.92,10.94,10.92,10.92,149600.0,8.3093,8.3245,8.3093,8.3093,149600.0
2010-12-27 11:50:00,10.92,10.94,10.92,10.94,111600.0,8.3093,8.3245,8.3093,8.3245,111600.0
2010-12-27 12:00:00,10.93,10.94,10.92,10.92,100800.0,8.3169,8.3245,8.3093,8.3093,100800.0
2010-12-27 12:10:00,10.92,10.94,10.92,10.94,90000.0,8.3093,8.3245,8.3093,8.3245,90000.0
2010-12-27 12:20:00,10.94,10.94,10.92,10.92,94600.0,8.3245,8.3245,8.3093,8.3093,94600.0
2010-12-27 12:30:00,10.92,10.94,10.92,10.93,159000.0,8.3093,8.3245,8.3093,8.3169,159000.0
2010-12-27 12:40:00,10.94,10.94,10.93,10.94,69000.0,8.3245,8.3245,8.3169,8.3245,69000.0
2010-12-27 12:50:00,10.94,10.95,10.94,10.95,133600.0,8.3245,8.3321,8.3245,8.3321,133600.0
2010-12-27 13:00:00,10.95,10.95,10.93,10.95,261800.0,8.3321,8.3321,8.3169,8.3321,261800.0
2010-12-27 13:10:00,10.95,10.97,10.95,10.97,661200.0,8.3321,8.3473,8.3321,8.3473,661200.0
2010-12-27 13:20:00,10.97,10.99,10.97,10.99,362600.0,8.3473,8.3625,8.3473,8.3625,362600.0
2010-12-27 13:30:00,10.99,10.99,10.99,10.99,81000.0,8.3625,8.3625,8.3625,8.3625,81000.0
2010-12-27 13:40:00,10.99,11.0,10.97,10.98,284600.0,8.3625,8.3702,8.3473,8.3549,284600.0
2010-12-27 13:50:00,10.98,10.98,10.95,10.97,215600.0,8.3549,8.3549,8.3321,8.3473,215600.0
2010-12-27 14:00:00,10.97,10.97,10.94,10.94,112600.0,8.3473,8.3473,8.3245,8.3245,112600.0
2010-12-27 14:10:00,10.95,10.96,10.94,10.95,163200.0,8.3321,8.3397,8.3245,8.3321,163200.0
2010-12-27 14:20:00,10.95,10.97,10.95,10.97,105600.0,8.3321,8.3473,8.3321,8.3473,105600.0
2010-12-27 14:30:00,10.97,10.97,10.95,10.95,280000.0,8.3473,8.3473,8.3321,8.3321,280000.0
2010-12-27 14:40:00,10.95,10.97,10.95,10.97,105200.0,8.3321,8.3473,8.3321,8.3473,105200.0
2010-12-27 14:50:00,10.97,10.99,10.97,10.99,120600.0,8.3473,8.3625,8.3473,8.3625,120600.0
2010-12-27 15:00:00,10.99,11.0,10.98,10.99,401200.0,8.3625,8.3702,8.3549,8.3625,401200.0
2010-12-27 15:10:00,10.99,11.0,10.99,11.0,313800.0,8.3625,8.3702,8.3625,8.3702,313800.0
2010-12-27 15:20:00,11.0,11.01,10.99,11.01,263200.0,8.3702,8.3778,8.3625,8.3778,263200.0
2010-12-27 15:30:00,11.01,11.01,10.99,10.99,693400.0,8.3778,8.3778,8.3625,8.3625,693400.0
2010-12-27 15:40:00,10.99,11.0,10.97,10.97,694600.0,8.3625,8.3702,8.3473,8.3473,694600.0
2010-12-27 15:50:00,10.97,10.98,10.97,10.97,765600.0,8.3473,8.3549,8.3473,8.3473,765600.0
2010-12-28 09:30:00,10.92,10.99,10.92,10.99,289000.0,8.3093,8.3625,8.3093,8.3625,289000.0
2010-12-28 09:40:00,10.99,10.99,10.94,10.98,199200.0,8.3625,8.3625,8.3245,8.3549,199200.0
2010-12-28 09:50:00,10.98,10.99,10.93,10.95,153000.0,8.3549,8.3625,8.3169,8.3321,153000.0
2010-12-28 10:00:00,10.95,10.96,10.93,10.95,198400.0,8.3321,8.3397,8.3169,8.3321,198400.0
2010-12-28 10:10:00,10.95,10.95,10.92,10.95,170600.0,8.3321,8.3321,8.3093,8.3321,170600.0
2010-12-28 10:20:00,10.95,10.95,10.92,10.94,277600.0,8.3321,8.3321,8.3093,8.3245,277600.0
2010-12-28 10:30:00,10.94,10.96,10.92,10.96,141800.0,8.3245,8.3397,8.3093,8.3397,141800.0
2010-12-28 10:40:00,10.96,10.96,10.92,10.92,149800.0,8.3397,8.3397,8.3093,8.3093,149800.0
2010-12-28 10:50:00,10.92,10.92,10.89,10.9,164600.0,8.3093,8.3093,8.2865,8.2941,164600.0
2010-12-28 11:00:00,10.9,10.92,10.9,10.91,154800.0,8.2941,8.3093,8.2941,8.3017,154800.0
2010-12-28 11:10:00,10.91,10.92,10.89,10.9,82600.0,8.3017,8.3093,8.2865,8.2941,82600.0
2010-12-28 11:20:00,10.89,10.9,10.88,10.89,116000.0,8.2865,8.2941,8.2788,8.2865,116000.0
2010-12-28 11:30:00,10.89,10.91,10.89,10.9,143800.0,8.2865,8.3017,8.2865,8.2941,143800.0
2010-12-28 11:40:00,10.9,10.9,10.88,10.89,109200.0,8.2941,8.2941,8.2788,8.2865,109200.0
2010-12-28 11:50:00,10.89,10.9,10.88,10.88,138000.0,8.2865,8.2941,8.2788,8.2788,138000.0
2010-12-28 12:00:00,10.88,10.9,10.88,10.9,83200.0,8.2788,8.2941,8.2788,8.2941,83200.0
2010-12-28 12:10:00,10.89,10.9,10.89,10.9,55000.0,8.2865,8.2941,8.2865,8.2941,55000.0
2010-12-28 12:20:00,10.9,10.9,10.88,10.88,201200.0,8.2941,8.2941,8.2788,8.2788,201200.0
2010-12-28 12:30:00,10.88,10.89,10.87,10.87,110000.0,8.2788,8.2865,8.2712,8.2712,110000.0
2010-12-28 12:40:00,10.88,10.9,10.88,10.88,153800.0,8.2788,8.2941,8.2788,8.2788,153800.0
2010-12-28 12:50:00,10.88,10.9,10.88,10.88,56400.0,8.2788,8.2941,8.2788,8.2788,56400.0
2010-12-28 13:00:00,10.89,10.9,10.88,10.9,120600.0,8.2865,8.2941,8.2788,8.2941,120600.0
2010-12-28 13:10:00,10.9,10.9,10.88,10.9,130600.0,8.2941,8.2941,8.2788,8.2941,130600.0
2010-12-28 13:20:00,10.9,10.9,10.89,10.9,208400.0,8.2941,8.2941,8.2865,8.2941,208400.0
2010-12-28 13:30:00,10.9,10.91,10.9,10.91,67200.0,8.2941,8.3017,8.2941,8.3017,67200.0
2010-12-28 13:40:00,10.91,10.91,10.88,10.9,141800.0,8.3017,8.3017,8.2788,8.2941,141800.0
2010-12-28 13:50:00,10.9,10.91,10.9,10.91,81400.0,8.2941,8.3017,8.2941,8.3017,81400.0
2010-12-28 14:00:00,10.91,10.91,10.9,10.9,121000.0,8.3017,8.3017,8.2941,8.2941,121000.0
2010-12-28 14:10:00,10.9,10.9,10.9,10.9,47400.0,8.2941,8.2941,8.2941,8.2941,47400.0
2010-12-28 14:20:00,10.9,10.91,10.89,10.91,185400.0,8.2941,8.3017,8.2865,8.3017,185400.0
2010-12-28 14:30:00,10.9,10.91,10.88,10.89,195600.0,8.2941,8.3017,8.2788,8.2865,195600.0
2010-12-28 14:40:00,10.89,10.9,10.88,10.89,145000.0,8.2865,8.2941,8.2788,8.2865,145000.0
2010-12-28 14:50:00,10.89,10.9,10.89,10.9,101800.0,8.2865,8.2941,8.2865,8.2941,101800.0
2010-12-28 15:00:00,10.9,10.9,10.88,10.9,205400.0,8.2941,8.2941,8.2788,8.2941,205400.0
2010-12-28 15:10:00,10.9,10.9,10.88,10.88,182800.0,8.2941,8.2941,8.2788,8.2788,182800.0
2010-12-28 15:20:00,10.88,10.9,10.88,10.89,162400.0,8.2788,8.2941,8.2788,8.2865,162400.0
2010-12-28 15:30:00,10.89,10.9,10.89,10.89,174400.0,8.2865,8.2941,8.2865,8.2865,174400.0
2010-12-28 15:40:00,10.89,10.9,10.87,10.89,547600.0,8.2865,8.2941,8.2712,8.2865,547600.0
2010-12-28 15:50:00,10.89,10.9,10.87,10.88,754800.0,8.2865,8.2941,8.2712,8.2788,754800.0
2010-12-29 09:30:00,10.88,10.96,10.87,10.96,252800.0,8.2788,8.3397,8.2712,8.3397,252800.0
2010-12-29 09:40:00,10.97,10.99,10.95,10.99,289400.0,8.3473,8.3625,8.3321,8.3625,289400.0
2010-12-29 09:50:00,10.99,10.99,10.95,10.99,286800.0,8.3625,8.3625,8.3321,8.3625,286800.0
2010-12-29 10:00:00,10.99,11.01,10.98,10.99,408800.0,8.3625,8.3778,8.3549,8.3625,408800.0
2010-12-29 10:10:00,10.99,11.01,10.99,11.01,143000.0,8.3625,8.3778,8.3625,8.3778,143000.0
2010-12-29 10:20:00,11.01,11.01,10.99,11.0,99200.0,8.3778,8.3778,8.3625,8.3702,99200.0
2010-12-29 10:30:00,11.01,11.03,11.0,11.02,197000.0,8.3778,8.393,8.3702,8.3854,197000.0
2010-12-29 10:40:00,11.02,11.04,11.01,11.01,191400.0,8.3854,8.4006,8.3778,8.3778,191400.0
2010-12-29 10:50:00,11.01,11.02,10.98,10.99,154000.0,8.3778,8.3854,8.3549,8.3625,154000.0
2010-12-29 11:00:00,10.99,10.99,10.97,10.98,150200.0,8.3625,8.3625,8.3473,8.3549,150200.0
2010-12-29 11:10:00,10.98,10.99,10.96,10.97,142400.0,8.3549,8.3625,8.3397,8.3473,142400.0
2010-12-29 11:20:00,10.98,10.98,10.96,10.97,101200.0,8.3549,8.3549,8.3397,8.3473,101200.0
2010-12-29 11:30:00,10.97,10.99,10.97,10.97,108600.0,8.3473,8.3625,8.3473,8.3473,108600.0
2010-12-29 11:40:00,10.97,10.97,10.96,10.97,110400.0,8.3473,8.3473,8.3397,8.3473,110400.0
2010-12-29 11:50:00,10.97,10.97,10.96,10.97,105800.0,8.3473,8.3473,8.3397,8.3473,105800.0
2010-12-29 12:00:00,10.97,10.97,10.97,10.97,69400.0,8.3473,8.3473,8.3473,8.3473,69400.0
2010-12-29 12:10:00,10.97,10.98,10.97,10.98,148400.0,8.3473,8.3549,8.3473,8.3549,148400.0
2010-12-29 12:20:00,10.98,11.01,10.97,11.01,114600.0,8.3549,8.3778,8.3473,8.3778,114600.0
2010-12-29 12:30:00,11.0,11.02,11.0,11.02,237000.0,8.3702,8.3854,8.3702,8.3854,237000.0
2010-12-29 12:40:00,11.02,11.03,11.0,11.02,160800.0,8.3854,8.393,8.3702,8.3854,160800.0
2010-12-29 12:50:00,11.03,11.03,11.02,11.03,88400.0,8.393,8.393,8.3854,8.393,88400.0
2010-12-29 13:00:00,11.02,11.05,11.02,11.05,334800.0,8.3854,8.4082,8.3854,8.4082,334800.0
2010-12-29 13:10:00,11.05,11.05,11.04,11.04,149800.0,8.4082,8.4082,8.4006,8.4006,149800.0
2010-12-29 13:20:00,11.04,11.05,11.03,11.03,78000.0,8.4006,8.4082,8.393,8.393,78000.0
2010-12-29 13:30:00,11.03,11.04,11.02,11.03,118800.0,8.393,8.4006,8.3854,8.393,118800.0
2010-12-29 13:40:00,11.04,11.05,11.04,11.05,75200.0,8.4006,8.4082,8.4006,8.4082,75200.0
2010-12-29 13:50:00,11.05,11.05,11.02,11.03,91600.0,8.4082,8.4082,8.3854,8.393,91600.0
2010-12-29 14:00:00,11.03,11.06,11.02,11.04,480200.0,8.393,8.4158,8.3854,8.4006,480200.0
2010-12-29 14:10:00,11.05,11.06,11.04,11.04,176200.0,8.4082,8.4158,8.4006,8.4006,176200.0
2010-12-29 14:20:00,11.04,11.04,11.03,11.04,111000.0,8.4006,8.4006,8.393,8.4006,111000.0
2010-12-29 14:30:00,11.04,11.05,11.03,11.03,115800.0,8.4006,8.4082,8.393,8.393,115800.0
2010-12-29 14:40:00,11.03,11.04,11.03,11.04,54800.0,8.393,8.4006,8.393,8.4006,54800.0
2010-12-29 14:50:00,11.04,11.04,11.03,11.03,300800.0,8.4006,8.4006,8.393,8.393,300800.0
2010-12-29 15:00:00,11.03,11.04,11.01,11.02,183000.0,8.393,8.4006,8.3778,8.3854,183000.0
2010-12-29 15:10:00,11.02,11.02,11.02,11.02,99600.0,8.3854,8.3854,8.3854,8.3854,99600.0
2010-12-29 15:20:00,11.02,11.02,11.02,11.02,70200.0,8.3854,8.3854,8.3854,8.3854,70200.0
2010-12-29 15:30:00,11.02,11.02,11.02,11.02,110600.0,8.3854,8.3854,8.3854,8.3854,110600.0
2010-12-29 15:40:00,11.02,11.02,10.99,11.0,499000.0,8.3854,8.3854,8.3625,8.3702,499000.0
2010-12-29 15:50:00,11.01,11.02,10.99,11.0,781600.0,8.3778,8.3854,8.3625,8.3702,781600.0
2010-12-30 09:30:00,10.99,11.05,10.99,11.04,261400.0,8.3625,8.4082,8.3625,8.4006,261400.0
2010-12-30 09:40:00,11.04,11.05,11.03,11.05,224000.0,8.4006,8.4082,8.393,8.4082,224000.0
2010-12-30 09:50:00,11.05,11.05,11.04,11.05,455800.0,8.4082,8.4082,8.4006,8.4082,455800.0
2010-12-30 10:00:00,11.05,11.05,11.04,11.05,198000.0,8.4082,8.4082,8.4006,8.4082,198000.0
2010-12-30 10:10:00,11.05,11.05,11.05,11.05,163400.0,8.4082,8.4082,8.4082,8.4082,163400.0
2010-12-30 10:20:00,11.05,11.09,11.05,11.09,387200.0,8.4082,8.4386,8.4082,8.4386,387200.0
2010-12-30 10:30:00,11.09,11.13,11.09,11.12,656400.0,8.4386,8.4691,8.4386,8.4615,656400.0
2010-12-30 10:40:00,11.12,11.12,11.08,11.09,590600.0,8.4615,8.4615,8.431,8.4386,590600.0
2010-12-30 10:50:00,11.09,11.11,11.09,11.11,129800.0,8.4386,8.4539,8.4386,8.4539,129800.0
2010-12-30 11:00:00,11.11,11.11,11.1,11.11,212400.0,8.4539,8.4539,8.4463,8.4539,212400.0
2010-12-30 11:10:00,11.11,11.11,11.06,11.06,225200.0,8.4539,8.4539,8.4158,8.4158,225200.0
2010-12-30 11:20:00,11.06,11.07,11.05,11.07,150600.0,8.4158,8.4234,8.4082,8.4234,150600.0
2010-12-30 11:30:00,11.07,11.1,11.06,11.1,190400.0,8.4234,8.4463,8.4158,8.4463,190400.0
2010-12-30 11:40:00,11.1,11.1,11.08,11.09,212400.0,8.4463,8.4463,8.431,8.4386,212400.0
2010-12-30 11:50:00,11.09,11.1,11.09,11.1,156400.0,8.4386,8.4463,8.4386,8.4463,156400.0
2010-12-30 12:00:00,11.09,11.11,11.08,11.08,417000.0,8.4386,8.4539,8.431,8.431,417000.0
2010-12-30 12:10:00,11.08,11.11,11.07,11.11,232600.0,8.431,8.4539,8.4234,8.4539,232600.0
2010-12-30 12:20:00,11.11,11.11,11.1,11.11,170800.0,8.4539,8.4539,8.4463,8.4539,170800.0
2010-12-30 12:30:00,11.11,11.11,11.11,11.11,90600.0,8.4539,8.4539,8.4539,8.4539,90600.0
2010-12-30 12:40:00,11.11,11.13,11.11,11.12,198200.0,8.4539,8.4691,8.4539,8.4615,198200.0
2010-12-30 12:50:00,11.12,11.14,11.12,11.13,351600.0,8.4615,8.4767,8.4615,8.4691,351600.0
2010-12-30 13:00:00,11.13,11.14,11.12,11.12,464600.0,8.4691,8.4767,8.4615,8.4615,464600.0
2010-12-30 13:10:00,11.12,11.13,11.11,11.12,280400.0,8.4615,8.4691,8.4539,8.4615,280400.0
2010-12-30 13:20:00,11.12,11.12,11.08,11.08,118400.0,8.4615,8.4615,8.431,8.431,118400.0
2010-12-30 13:30:00,11.08,11.09,11.08,11.09,123200.0,8.431,8.4386,8.431,8.4386,123200.0
2010-12-30 13:40:00,11.09,11.1,11.08,11.09,71200.0,8.4386,8.4463,8.431,8.4386,71200.0
2010-12-30 13:50:00,11.08,11.11,11.08,11.09,168800.0,8.431,8.4539,8.431,8.4386,168800.0
2010-12-30 14:00:00,11.09,11.1,11.08,11.09,129600.0,8.4386,8.4463,8.431,8.4386,129600.0
2010-12-30 14:10:00,11.09,11.09,11.08,11.08,84800.0,8.4386,8.4386,8.431,8.431,84800.0
2010-12-30 14:20:00,11.09,11.09,11.08,11.09,137000.0,8.4386,8.4386,8.431,8.4386,137000.0
2010-12-30 14:30:00,11.09,11.09,11.09,11.09,74200.0,8.4386,8.4386,8.4386,8.4386,74200.0
2010-12-30 14:40:00,11.09,11.1,11.08,11.09,171000.0,8.4386,8.4463,8.431,8.4386,171000.0
2010-12-30 14:50:00,11.08,11.09,11.08,11.09,122600.0,8.431,8.4386,8.431,8.4386,122600.0
2010-12-30 15:00:00,11.09,11.09,11.07,11.08,183000.0,8.4386,8.4386,8.4234,8.431,183000.0
2010-12-30 15:10:00,11.07,11.08,11.07,11.07,115400.0,8.4234,8.431,8.4234,8.4234,115400.0
2010-12-30 15:20:00,11.08,11.1,11.07,11.1,226600.0,8.431,8.4463,8.4234,8.4463,226600.0
2010-12-30 15:30:00,11.1,11.1,11.09,11.1,239600.0,8.4463,8.4463,8.4386,8.4463,239600.0
2010-12-30 15:40:00,11.1,11.12,11.08,11.1,529400.0,8.4463,8.4615,8.431,8.4463,529400.0
2010-12-30 15:50:00,11.09,11.1,11.09,11.09,522400.0,8.4386,8.4463,8.4386,8.4386,522400.0
2010-12-31 09:30:00,11.07,11.14,11.06,11.13,200200.0,8.4234,8.4767,8.4158,8.4691,200200.0
2010-12-31 09:40:00,11.13,11.15,11.13,11.15,269600.0,8.4691,8.4843,8.4691,8.4843,269600.0
2010-12-31 09:50:00,11.15,11.2,11.15,11.18,827600.0,8.4843,8.5223,8.4843,8.5071,827600.0
2010-12-31 10:00:00,11.17,11.19,11.16,11.18,516400.0,8.4995,8.5147,8.4919,8.5071,516400.0
2010-12-31 10:10:00,11.18,11.2,11.17,11.17,724400.0,8.5071,8.5223,8.4995,8.4995,724400.0
2010-12-31 10:20:00,11.17,11.21,11.17,11.19,324200.0,8.4995,8.53,8.4995,8.5147,324200.0
2010-12-31 10:30:00,11.19,11.2,11.17,11.18,303800.0,8.5147,8.5223,8.4995,8.5071,303800.0
2010-12-31 10:40:00,11.19,11.19,11.17,11.18,206000.0,8.5147,8.5147,8.4995,8.5071,206000.0
2010-12-31 10:50:00,11.18,11.18,11.17,11.17,384000.0,8.5071,8.5071,8.4995,8.4995,384000.0
2010-12-31 11:00:00,11.17,11.18,11.17,11.17,172200.0,8.4995,8.5071,8.4995,8.4995,172200.0
2010-12-31 11:10:00,11.18,11.18,11.17,11.18,245800.0,8.5071,8.5071,8.4995,8.5071,245800.0
2010-12-31 11:20:00,11.18,11.2,11.18,11.18,355200.0,8.5071,8.5223,8.5071,8.5071,355200.0
2010-12-31 11:30:00,11.18,11.19,11.18,11.19,136200.0,8.5071,8.5147,8.5071,8.5147,136200.0
2010-12-31 11:40:00,11.19,11.19,11.19,11.19,63600.0,8.5147,8.5147,8.5147,8.5147,63600.0
2010-12-31 11:50:00,11.19,11.19,11.18,11.18,98400.0,8.5147,8.5147,8.5071,8.5071,98400.0
2010-12-31 12:00:00,11.18,11.2,11.18,11.2,121800.0,8.5071,8.5223,8.5071,8.5223,121800.0
2010-12-31 12:10:00,11.2,11.21,11.19,11.19,130000.0,8.5223,8.53,8.5147,8.5147,130000.0
2010-12-31 12:20:00,11.19,11.2,11.19,11.2,90800.0,8.5147,8.5223,8.5147,8.5223,90800.0
2010-12-31 12:30:00,11.2,11.2,11.2,11.2,80200.0,8.5223,8.5223,8.5223,8.5223,80200.0
2010-12-31 12:40:00,11.2,11.2,11.18,11.19,198200.0,8.5223,8.5223,8.5071,8.5147,198200.0
2010-12-31 12:50:00,11.2,11.2,11.18,11.18,168200.0,8.5223,8.5223,8.5071,8.5071,168200.0
2010-12-31 13:00:00,11.18,11.19,11.18,11.18,152600.0,8.5071,8.5147,8.5071,8.5071,152600.0
2010-12-31 13:10:00,11.18,11.18,11.18,11.18,79600.0,8.5071,8.5071,8.5071,8.5071,79600.0
2010-12-31 13:20:00,11.18,11.18,11.18,11.18,56200.0,8.5071,8.5071,8.5071,8.5071,56200.0
2010-12-31 13:30:00,11.18,11.19,11.18,11.18,200200.0,8.5071,8.5147,8.5071,8.5071,200200.0
2010-12-31 13:40:00,11.18,11.18,11.17,11.17,151800.0,8.5071,8.5071,8.4995,8.4995,151800.0
2010-12-31 13:50:00,11.17,11.17,11.17,11.17,130000.0,8.4995,8.4995,8.4995,8.4995,130000.0
2010-12-31 14:00:00,11.17,11.18,11.17,11.18,150200.0,8.4995,8.5071,8.4995,8.5071,150200.0
2010-12-31 14:10:00,11.18,11.18,11.17,11.17,206200.0,8.5071,8.5071,8.4995,8.4995,206200.0
2010-12-31 14:20:00,11.17,11.17,11.17,11.17,75800.0,8.4995,8.4995,8.4995,8.4995,75800.0
2010-12-31 14:30:00,11.17,11.19,11.17,11.18,132600.0,8.4995,8.5147,8.4995,8.5071,132600.0
2010-12-31 14:40:00,11.18,11.19,11.17,11.17,164000.0,8.5071,8.5147,8.4995,8.4995,164000.0
2010-12-31 14:50:00,11.18,11.18,11.17,11.18,120000.0,8.5071,8.5071,8.4995,8.5071,120000.0
2010-12-31 15:00:00,11.18,11.18,11.15,11.15,173000.0,8.5071,8.5071,8.4843,8.4843,173000.0
2010-12-31 15:10:00,11.16,11.18,11.15,11.17,272200.0,8.4919,8.5071,8.4843,8.4995,272200.0
2010-12-31 15:20:00,11.18,11.2,11.17,11.19,311800.0,8.5071,8.5223,8.4995,8.5147,311800.0
2010-12-31 15:30:00,11.19,11.2,11.17,11.17,267000.0,8.5147,8.5223,8.4995,8.4995,267000.0
2010-12-31 15:40:00,11.18,11.2,11.17,11.18,655000.0,8.5071,8.5223,8.4995,8.5071,655000.0
2010-12-31 15:50:00,11.18,11.19,11.17,11.19,941000.0,8.5071,8.5147,8.4995,8.5147,941000.0
2011-01-03 09:30:00,11.22,11.22,11.17,11.17,472400.0,8.5376,8.5376,8.4995,8.4995,472400.0
2011-01-03 09:40:00,11.17,11.2,11.13,11.13,477200.0,8.4995,8.5223,8.4691,8.4691,477200.0
2011-01-03 09:50:00,11.13,11.15,11.12,11.12,275000.0,8.4691,8.4843,8.4615,8.4615,275000.0
2011-01-03 10:00:00,11.12,11.13,11.06,11.06,507000.0,8.4615,8.4691,8.4158,8.4158,507000.0
2011-01-03 10:10:00,11.06,11.07,11.05,11.06,675000.0,8.4158,8.4234,8.4082,8.4158,675000.0
2011-01-03 10:20:00,11.06,11.06,11.04,11.04,542600.0,8.4158,8.4158,8.4006,8.4006,542600.0
2011-01-03 10:30:00,11.04,11.04,10.99,11.01,806400.0,8.4006,8.4006,8.3625,8.3778,806400.0
2011-01-03 10:40:00,11.01,11.01,10.99,10.99,611400.0,8.3778,8.3778,8.3625,8.3625,611400.0
2011-01-03 10:50:00,11.0,11.01,10.92,10.92,1079600.0,8.3702,8.3778,8.3093,8.3093,1079600.0
2011-01-03 11:00:00,10.92,10.95,10.92,10.94,745800.0,8.3093,8.3321,8.3093,8.3245,745800.0
2011-01-03 11:10:00,10.94,10.98,10.93,10.96,1796200.0,8.3245,8.3549,8.3169,8.3397,1796200.0
2011-01-03 11:20:00,10.96,10.99,10.95,10.97,401200.0,8.3397,8.3625,8.3321,8.3473,401200.0
2011-01-03 11:30:00,10.97,10.99,10.97,10.97,455800.0,8.3473,8.3625,8.3473,8.3473,455800.0
2011-01-03 11:40:00,10.97,11.0,10.97,10.99,250000.0,8.3473,8.3702,8.3473,8.3625,250000.0
2011-01-03 11:50:00,11.0,11.0,10.95,10.95,389800.0,8.3702,8.3702,8.3321,8.3321,389800.0
2011-01-03 12:00:00,10.95,10.97,10.94,10.97,239600.0,8.3321,8.3473,8.3245,8.3473,239600.0
2011-01-03 12:10:00,10.97,10.97,10.95,10.96,263200.0,8.3473,8.3473,8.3321,8.3397,263200.0
2011-01-03 12:20:00,10.96,10.99,10.96,10.99,209400.0,8.3397,8.3625,8.3397,8.3625,209400.0
2011-01-03 12:30:00,10.99,10.99,10.97,10.97,167400.0,8.3625,8.3625,8.3473,8.3473,167400.0
2011-01-03 12:40:00,10.97,11.01,10.97,10.99,638000.0,8.3473,8.3778,8.3473,8.3625,638000.0
2011-01-03 12:50:00,10.99,11.01,10.99,11.0,771000.0,8.3625,8.3778,8.3625,8.3702,771000.0
2011-01-03 13:00:00,11.0,11.01,10.99,11.0,329200.0,8.3702,8.3778,8.3625,8.3702,329200.0
2011-01-03 13:10:00,11.01,11.01,10.99,10.99,818800.0,8.3778,8.3778,8.3625,8.3625,818800.0
2011-01-03 13:20:00,10.99,11.0,10.99,11.0,344000.0,8.3625,8.3702,8.3625,8.3702,344000.0
2011-01-03 13:30:00,10.99,11.0,10.98,10.99,178800.0,8.3625,8.3702,8.3549,8.3625,178800.0
2011-01-03 13:40:00,10.99,11.01,10.99,11.0,298600.0,8.3625,8.3778,8.3625,8.3702,298600.0
2011-01-03 13:50:00,10.99,11.0,10.99,11.0,290800.0,8.3625,8.3702,8.3625,8.3702,290800.0
2011-01-03 14:00:00,10.99,11.01,10.99,11.0,154800.0,8.3625,8.3778,8.3625,8.3702,154800.0
2011-01-03 14:10:00,11.01,11.01,10.99,11.0,170600.0,8.3778,8.3778,8.3625,8.3702,170600.0
2011-01-03 14:20:00,11.0,11.01,10.99,11.0,267600.0,8.3702,8.3778,8.3625,8.3702,267600.0
2011-01-03 14:30:00,11.0,11.0,10.99,10.99,294400.0,8.3702,8.3702,8.3625,8.3625,294400.0
2011-01-03 14:40:00,10.99,11.0,10.99,10.99,134200.0,8.3625,8.3702,8.3625,8.3625,134200.0
2011-01-03 14:50:00,11.0,11.01,10.99,11.0,335800.0,8.3702,8.3778,8.3625,8.3702,335800.0
2011-01-03 15:00:00,10.99,11.0,10.99,11.0,373000.0,8.3625,8.3702,8.3625,8.3702,373000.0
2011-01-03 15:10:00,11.0,11.01,10.99,11.0,524000.0,8.3702,8.3778,8.3625,8.3702,524000.0
2011-01-03 15:20:00,11.0,11.01,10.99,10.99,807800.0,8.3702,8.3778,8.3625,8.3625,807800.0
2011-01-03 15:30:00,11.0,11.01,10.99,11.0,359200.0,8.3702,8.3778,8.3625,8.3702,359200.0
2011-01-03 15:40:00,11.0,11.01,10.99,11.0,698000.0,8.3702,8.3778,8.3625,8.3702,698000.0
2011-01-03 15:50:00,11.01,11.01,10.98,10.99,2086800.0,8.3778,8.3778,8.3549,8.3625,2086800.0
2011-01-04 09:30:00,10.89,10.94,10.81,10.85,1929400.0,8.2865,8.3245,8.2256,8.256,1929400.0
2011-01-04 09:40:00,10.85,10.88,10.81,10.87,1358200.0,8.256,8.2788,8.2256,8.2712,1358200.0
2011-01-04 09:50:00,10.87,10.87,10.81,10.81,434400.0,8.2712,8.2712,8.2256,8.2256,434400.0
2011-01-04 10:00:00,10.81,10.85,10.81,10.85,397600.0,8.2256,8.256,8.2256,8.256,397600.0
2011-01-04 10:10:00,10.85,10.85,10.81,10.81,431000.0,8.256,8.256,8.2256,8.2256,431000.0
2011-01-04 10:20:00,10.81,10.81,10.79,10.8,397000.0,8.2256,8.2256,8.2104,8.218,397000.0
2011-01-04 10:30:00,10.81,10.81,10.8,10.81,334400.0,8.2256,8.2256,8.218,8.2256,334400.0
2011-01-04 10:40:00,10.81,10.81,10.79,10.79,521600.0,8.2256,8.2256,8.2104,8.2104,521600.0
2011-01-04 10:50:00,10.8,10.8,10.77,10.77,490000.0,8.218,8.218,8.1951,8.1951,490000.0
2011-01-04 11:00:00,10.77,10.8,10.77,10.78,870800.0,8.1951,8.218,8.1951,8.2028,870800.0
2011-01-04 11:10:00,10.78,10.8,10.78,10.79,360400.0,8.2028,8.218,8.2028,8.2104,360400.0
2011-01-04 11:20:00,10.79,10.81,10.79,10.8,720600.0,8.2104,8.2256,8.2104,8.218,720600.0
2011-01-04 11:30:00,10.8,10.8,10.78,10.79,468200.0,8.218,8.218,8.2028,8.2104,468200.0
2011-01-04 11:40:00,10.79,10.8,10.78,10.79,260000.0,8.2104,8.218,8.2028,8.2104,260000.0
2011-01-04 11:50:00,10.8,10.8,10.79,10.79,132000.0,8.218,8.218,8.2104,8.2104,132000.0
2011-01-04 12:00:00,10.79,10.81,10.79,10.8,611400.0,8.2104,8.2256,8.2104,8.218,611400.0
2011-01-04 12:10:00,10.8,10.8,10.79,10.79,206400.0,8.218,8.218,8.2104,8.2104,206400.0
2011-01-04 12:20:00,10.79,10.79,10.77,10.77,485400.0,8.2104,8.2104,8.1951,8.1951,485400.0
2011-01-04 12:30:00,10.77,10.79,10.76,10.79,359200.0,8.1951,8.2104,8.1875,8.2104,359200.0
2011-01-04 12:40:00,10.79,10.79,10.77,10.78,252600.0,8.2104,8.2104,8.1951,8.2028,252600.0
2011-01-04 12:50:00,10.78,10.79,10.78,10.79,92800.0,8.2028,8.2104,8.2028,8.2104,92800.0
2011-01-04 13:00:00,10.79,10.8,10.78,10.8,175600.0,8.2104,8.218,8.2028,8.218,175600.0
2011-01-04 13:10:00,10.79,10.81,10.79,10.81,408800.0,8.2104,8.2256,8.2104,8.2256,408800.0
2011-01-04 13:20:00,10.81,10.84,10.81,10.83,151200.0,8.2256,8.2484,8.2256,8.2408,151200.0
2011-01-04 13:30:00,10.83,10.83,10.81,10.83,191600.0,8.2408,8.2408,8.2256,8.2408,191600.0
2011-01-04 13:40:00,10.83,10.84,10.82,10.84,105400.0,8.2408,8.2484,8.2332,8.2484,105400.0
2011-01-04 13:50:00,10.84,10.84,10.81,10.83,616200.0,8.2484,8.2484,8.2256,8.2408,616200.0
2011-01-04 14:00:00,10.83,10.85,10.82,10.85,150600.0,8.2408,8.256,8.2332,8.256,150600.0
2011-01-04 14:10:00,10.85,10.88,10.84,10.88,196800.0,8.256,8.2788,8.2484,8.2788,196800.0
2011-01-04 14:20:00,10.88,10.88,10.86,10.87,370800.0,8.2788,8.2788,8.2636,8.2712,370800.0
2011-01-04 14:30:00,10.87,10.87,10.83,10.83,324000.0,8.2712,8.2712,8.2408,8.2408,324000.0
2011-01-04 14:40:00,10.84,10.87,10.84,10.87,229000.0,8.2484,8.2712,8.2484,8.2712,229000.0
2011-01-04 14:50:00,10.87,10.88,10.86,10.88,147600.0,8.2712,8.2788,8.2636,8.2788,147600.0
2011-01-04 15:00:00,10.88,10.88,10.85,10.86,405000.0,8.2788,8.2788,8.256,8.2636,405000.0
2011-01-04 15:10:00,10.86,10.86,10.85,10.86,153600.0,8.2636,8.2636,8.256,8.2636,153600.0
2011-01-04 15:20:00,10.86,10.88,10.85,10.88,383400.0,8.2636,8.2788,8.256,8.2788,383400.0
2011-01-04 15:30:00,10.88,10.88,10.86,10.86,327600.0,8.2788,8.2788,8.2636,8.2636,327600.0
2011-01-04 15:40:00,10.87,10.88,10.86,10.86,703400.0,8.2712,8.2788,8.2636,8.2636,703400.0
2011-01-04 15:50:00,10.86,10.86,10.85,10.85,997400.0,8.2636,8.2636,8.256,8.256,997400.0
2011-01-05 09:30:00,10.8,10.96,10.8,10.94,444800.0,8.218,8.3397,8.218,8.3245,444800.0
2011-01-05 09:40:00,10.94,10.96,10.9,10.9,547600.0,8.3245,8.3397,8.2941,8.2941,547600.0
2011-01-05 09:50:00,10.9,10.92,10.89,10.92,470400.0,8.2941,8.3093,8.2865,8.3093,470400.0
2011-01-05 10:00:00,10.92,10.96,10.92,10.95,365600.0,8.3093,8.3397,8.3093,8.3321,365600.0
2011-01-05 10:10:00,10.95,10.96,10.93,10.94,284200.0,8.3321,8.3397,8.3169,8.3245,284200.0
2011-01-05 10:20:00,10.94,10.96,10.93,10.93,274400.0,8.3245,8.3397,8.3169,8.3169,274400.0
2011-01-05 10:30:00,10.93,10.97,10.93,10.97,344400.0,8.3169,8.3473,8.3169,8.3473,344400.0
2011-01-05 10:40:00,10.97,10.97,10.95,10.96,396200.0,8.3473,8.3473,8.3321,8.3397,396200.0
2011-01-05 10:50:00,10.97,10.97,10.96,10.97,178400.0,8.3473,8.3473,8.3397,8.3473,178400.0
2011-01-05 11:00:00,10.96,10.97,10.93,10.94,431200.0,8.3397,8.3473,8.3169,8.3245,431200.0
2011-01-05 11:10:00,10.94,10.94,10.89,10.9,314800.0,8.3245,8.3245,8.2865,8.2941,314800.0
2011-01-05 11:20:00,10.91,10.95,10.91,10.94,180600.0,8.3017,8.3321,8.3017,8.3245,180600.0
2011-01-05 11:30:00,10.95,10.96,10.93,10.95,251800.0,8.3321,8.3397,8.3169,8.3321,251800.0
2011-01-05 11:40:00,10.95,10.95,10.93,10.95,220200.0,8.3321,8.3321,8.3169,8.3321,220200.0
2011-01-05 11:50:00,10.95,10.96,10.95,10.96,260600.0,8.3321,8.3397,8.3321,8.3397,260600.0
2011-01-05 12:00:00,10.96,10.97,10.95,10.95,279800.0,8.3397,8.3473,8.3321,8.3321,279800.0
2011-01-05 12:10:00,10.95,10.97,10.94,10.94,242000.0,8.3321,8.3473,8.3245,8.3245,242000.0
2011-01-05 12:20:00,10.94,10.97,10.92,10.97,210800.0,8.3245,8.3473,8.3093,8.3473,210800.0
2011-01-05 12:30:00,10.97,10.99,10.96,10.99,405600.0,8.3473,8.3625,8.3397,8.3625,405600.0
2011-01-05 12:40:00,10.99,11.01,10.98,10.99,475800.0,8.3625,8.3778,8.3549,8.3625,475800.0
2011-01-05 12:50:00,10.99,11.0,10.99,10.99,327400.0,8.3625,8.3702,8.3625,8.3625,327400.0
2011-01-05 13:00:00,10.99,10.99,10.97,10.97,512200.0,8.3625,8.3625,8.3473,8.3473,512200.0
2011-01-05 13:10:00,10.97,10.99,10.97,10.98,280800.0,8.3473,8.3625,8.3473,8.3549,280800.0
2011-01-05 13:20:00,10.98,11.01,10.97,11.0,157600.0,8.3549,8.3778,8.3473,8.3702,157600.0
2011-01-05 13:30:00,11.0,11.01,10.98,10.99,236800.0,8.3702,8.3778,8.3549,8.3625,236800.0
2011-01-05 13:40:00,10.99,10.99,10.95,10.97,333800.0,8.3625,8.3625,8.3321,8.3473,333800.0
2011-01-05 13:50:00,10.97,10.98,10.96,10.98,499600.0,8.3473,8.3549,8.3397,8.3549,499600.0
2011-01-05 14:00:00,10.98,10.98,10.97,10.97,290200.0,8.3549,8.3549,8.3473,8.3473,290200.0
2011-01-05 14:10:00,10.97,10.97,10.95,10.95,267800.0,8.3473,8.3473,8.3321,8.3321,267800.0
2011-01-05 14:20:00,10.95,10.95,10.92,10.93,276000.0,8.3321,8.3321,8.3093,8.3169,276000.0
2011-01-05 14:30:00,10.94,10.94,10.93,10.94,297600.0,8.3245,8.3245,8.3169,8.3245,297600.0
2011-01-05 14:40:00,10.94,10.95,10.94,10.94,203400.0,8.3245,8.3321,8.3245,8.3245,203400.0
2011-01-05 14:50:00,10.94,10.95,10.94,10.95,128000.0,8.3245,8.3321,8.3245,8.3321,128000.0
2011-01-05 15:00:00,10.94,10.96,10.93,10.95,633400.0,8.3245,8.3397,8.3169,8.3321,633400.0
2011-01-05 15:10:00,10.95,10.97,10.94,10.95,654400.0,8.3321,8.3473,8.3245,8.3321,654400.0
2011-01-05 15:20:00,10.94,10.95,10.92,10.94,669200.0,8.3245,8.3321,8.3093,8.3245,669200.0
2011-01-05 15:30:00,10.94,10.95,10.93,10.95,1009400.0,8.3245,8.3321,8.3169,8.3321,1009400.0
2011-01-05 15:40:00,10.95,10.95,10.92,10.94,1031000.0,8.3321,8.3321,8.3093,8.3245,1031000.0
2011-01-05 15:50:00,10.94,10.95,10.93,10.93,1014400.0,8.3245,8.3321,8.3169,8.3169,1014400.0
2011-01-06 09:30:00,10.9,10.93,10.85,10.91,401000.0,8.2941,8.3169,8.256,8.3017,401000.0
2011-01-06 09:40:00,10.91,10.93,10.88,10.93,739800.0,8.3017,8.3169,8.2788,8.3169,739800.0
2011-01-06 09:50:00,10.93,10.93,10.88,10.89,680800.0,8.3169,8.3169,8.2788,8.2865,680800.0
2011-01-06 10:00:00,10.89,10.92,10.88,10.88,314200.0,8.2865,8.3093,8.2788,8.2788,314200.0
2011-01-06 10:10:00,10.88,10.92,10.88,10.9,516800.0,8.2788,8.3093,8.2788,8.2941,516800.0
2011-01-06 10:20:00,10.9,10.93,10.9,10.9,233200.0,8.2941,8.3169,8.2941,8.2941,233200.0
2011-01-06 10:30:00,10.9,10.94,10.89,10.93,430800.0,8.2941,8.3245,8.2865,8.3169,430800.0
2011-01-06 10:40:00,10.92,10.93,10.88,10.89,583000.0,8.3093,8.3169,8.2788,8.2865,583000.0
2011-01-06 10:50:00,10.88,10.9,10.88,10.89,305000.0,8.2788,8.2941,8.2788,8.2865,305000.0
2011-01-06 11:00:00,10.9,10.9,10.88,10.9,842800.0,8.2941,8.2941,8.2788,8.2941,842800.0
2011-01-06 11:10:00,10.9,10.9,10.89,10.9,407400.0,8.2941,8.2941,8.2865,8.2941,407400.0
2011-01-06 11:20:00,10.9,10.92,10.9,10.92,284600.0,8.2941,8.3093,8.2941,8.3093,284600.0
2011-01-06 11:30:00,10.92,10.92,10.91,10.92,88000.0,8.3093,8.3093,8.3017,8.3093,88000.0
2011-01-06 11:40:00,10.92,10.93,10.91,10.92,224800.0,8.3093,8.3169,8.3017,8.3093,224800.0
2011-01-06 11:50:00,10.92,10.93,10.91,10.91,154600.0,8.3093,8.3169,8.3017,8.3017,154600.0
2011-01-06 12:00:00,10.91,10.92,10.89,10.9,189800.0,8.3017,8.3093,8.2865,8.2941,189800.0
2011-01-06 12:10:00,10.9,10.9,10.9,10.9,174200.0,8.2941,8.2941,8.2941,8.2941,174200.0
2011-01-06 12:20:00,10.9,10.9,10.88,10.88,468400.0,8.2941,8.2941,8.2788,8.2788,468400.0
2011-01-06 12:30:00,10.89,10.89,10.88,10.88,113600.0,8.2865,8.2865,8.2788,8.2788,113600.0
2011-01-06 12:40:00,10.88,10.88,10.88,10.88,56800.0,8.2788,8.2788,8.2788,8.2788,56800.0
2011-01-06 12:50:00,10.88,10.89,10.88,10.88,96000.0,8.2788,8.2865,8.2788,8.2788,96000.0
2011-01-06 13:00:00,10.88,10.89,10.88,10.88,135600.0,8.2788,8.2865,8.2788,8.2788,135600.0
2011-01-06 13:10:00,10.88,10.88,10.87,10.88,249600.0,8.2788,8.2788,8.2712,8.2788,249600.0
2011-01-06 13:20:00,10.88,10.88,10.87,10.87,44400.0,8.2788,8.2788,8.2712,8.2712,44400.0
2011-01-06 13:30:00,10.88,10.88,10.87,10.88,68200.0,8.2788,8.2788,8.2712,8.2788,68200.0
2011-01-06 13:40:00,10.88,10.9,10.88,10.89,93200.0,8.2788,8.2941,8.2788,8.2865,93200.0
2011-01-06 13:50:00,10.89,10.92,10.89,10.92,181000.0,8.2865,8.3093,8.2865,8.3093,181000.0
2011-01-06 14:00:00,10.92,10.92,10.9,10.9,502800.0,8.3093,8.3093,8.2941,8.2941,502800.0
2011-01-06 14:10:00,10.9,10.9,10.9,10.9,83200.0,8.2941,8.2941,8.2941,8.2941,83200.0
2011-01-06 14:20:00,10.9,10.9,10.88,10.89,147400.0,8.2941,8.2941,8.2788,8.2865,147400.0
2011-01-06 14:30:00,10.89,10.89,10.88,10.88,93200.0,8.2865,8.2865,8.2788,8.2788,93200.0
2011-01-06 14:40:00,10.88,10.88,10.85,10.85,351400.0,8.2788,8.2788,8.256,8.256,351400.0
2011-01-06 14:50:00,10.85,10.85,10.84,10.85,133200.0,8.256,8.256,8.2484,8.256,133200.0
2011-01-06 15:00:00,10.85,10.87,10.83,10.86,268600.0,8.256,8.2712,8.2408,8.2636,268600.0
2011-01-06 15:10:00,10.86,10.88,10.85,10.85,303000.0,8.2636,8.2788,8.256,8.256,303000.0
2011-01-06 15:20:00,10.85,10.85,10.83,10.84,340800.0,8.256,8.256,8.2408,8.2484,340800.0
2011-01-06 15:30:00,10.84,10.86,10.81,10.85,705800.0,8.2484,8.2636,8.2256,8.256,705800.0
2011-01-06 15:40:00,10.85,10.86,10.8,10.82,1642000.0,8.256,8.2636,8.218,8.2332,1642000.0
2011-01-06 15:50:00,10.81,10.83,10.8,10.81,1393200.0,8.2256,8.2408,8.218,8.2256,1393200.0
2011-01-07 09:30:00,10.83,10.9,10.78,10.88,290800.0,8.2408,8.2941,8.2028,8.2788,290800.0
2011-01-07 09:40:00,10.88,10.88,10.84,10.87,273600.0,8.2788,8.2788,8.2484,8.2712,273600.0
2011-01-07 09:50:00,10.87,10.87,10.82,10.85,312200.0,8.2712,8.2712,8.2332,8.256,312200.0
2011-01-07 10:00:00,10.85,10.86,10.84,10.84,280000.0,8.256,8.2636,8.2484,8.2484,280000.0
2011-01-07 10:10:00,10.85,10.86,10.84,10.86,468000.0,8.256,8.2636,8.2484,8.2636,468000.0
2011-01-07 10:20:00,10.86,10.86,10.83,10.85,235600.0,8.2636,8.2636,8.2408,8.256,235600.0
2011-01-07 10:30:00,10.85,10.9,10.85,10.9,281000.0,8.256,8.2941,8.256,8.2941,281000.0
2011-01-07 10:40:00,10.9,10.9,10.87,10.88,236200.0,8.2941,8.2941,8.2712,8.2788,236200.0
2011-01-07 10:50:00,10.88,10.88,10.85,10.88,158200.0,8.2788,8.2788,8.256,8.2788,158200.0
2011-01-07 11:00:00,10.87,10.88,10.84,10.85,178200.0,8.2712,8.2788,8.2484,8.256,178200.0
2011-01-07 11:10:00,10.85,10.86,10.85,10.85,127200.0,8.256,8.2636,8.256,8.256,127200.0
2011-01-07 11:20:00,10.85,10.85,10.81,10.81,116000.0,8.256,8.256,8.2256,8.2256,116000.0
2011-01-07 11:30:00,10.81,10.81,10.78,10.79,289400.0,8.2256,8.2256,8.2028,8.2104,289400.0
2011-01-07 11:40:00,10.79,10.79,10.78,10.78,232400.0,8.2104,8.2104,8.2028,8.2028,232400.0
2011-01-07 11:50:00,10.79,10.8,10.77,10.8,304000.0,8.2104,8.218,8.1951,8.218,304000.0
2011-01-07 12:00:00,10.8,10.8,10.79,10.79,88600.0,8.218,8.218,8.2104,8.2104,88600.0
2011-01-07 12:10:00,10.79,10.8,10.78,10.78,172600.0,8.2104,8.218,8.2028,8.2028,172600.0
2011-01-07 12:20:00,10.79,10.79,10.77,10.78,367800.0,8.2104,8.2104,8.1951,8.2028,367800.0
2011-01-07 12:30:00,10.78,10.78,10.76,10.76,252800.0,8.2028,8.2028,8.1875,8.1875,252800.0
2011-01-07 12:40:00,10.77,10.77,10.76,10.76,176800.0,8.1951,8.1951,8.1875,8.1875,176800.0
2011-01-07 12:50:00,10.76,10.76,10.75,10.76,379000.0,8.1875,8.1875,8.1799,8.1875,379000.0
2011-01-07 13:00:00,10.76,10.77,10.76,10.77,138400.0,8.1875,8.1951,8.1875,8.1951,138400.0
2011-01-07 13:10:00,10.77,10.77,10.76,10.76,142000.0,8.1951,8.1951,8.1875,8.1875,142000.0
2011-01-07 13:20:00,10.76,10.78,10.76,10.76,222600.0,8.1875,8.2028,8.1875,8.1875,222600.0
2011-01-07 13:30:00,10.76,10.78,10.76,10.77,119000.0,8.1875,8.2028,8.1875,8.1951,119000.0
2011-01-07 13:40:00,10.78,10.78,10.77,10.77,131800.0,8.2028,8.2028,8.1951,8.1951,131800.0
2011-01-07 13:50:00,10.77,10.77,10.76,10.76,75200.0,8.1951,8.1951,8.1875,8.1875,75200.0
2011-01-07 14:00:00,10.76,10.77,10.76,10.76,175400.0,8.1875,8.1951,8.1875,8.1875,175400.0
2011-01-07 14:10:00,10.76,10.76,10.76,10.76,70400.0,8.1875,8.1875,8.1875,8.1875,70400.0
2011-01-07 14:20:00,10.76,10.78,10.76,10.76,182800.0,8.1875,8.2028,8.1875,8.1875,182800.0
2011-01-07 14:30:00,10.76,10.78,10.76,10.78,211400.0,8.1875,8.2028,8.1875,8.2028,211400.0
2011-01-07 14:40:00,10.77,10.78,10.77,10.78,143200.0,8.1951,8.2028,8.1951,8.2028,143200.0
2011-01-07 14:50:00,10.78,10.79,10.77,10.79,180400.0,8.2028,8.2104,8.1951,8.2104,180400.0
2011-01-07 15:00:00,10.79,10.81,10.79,10.8,158200.0,8.2104,8.2256,8.2104,8.218,158200.0
2011-01-07 15:10:00,10.8,10.81,10.78,10.81,227800.0,8.218,8.2256,8.2028,8.2256,227800.0
2011-01-07 15:20:00,10.81,10.81,10.81,10.81,169400.0,8.2256,8.2256,8.2256,8.2256,169400.0
2011-01-07 15:30:00,10.81,10.83,10.81,10.82,261200.0,8.2256,8.2408,8.2256,8.2332,261200.0
2011-01-07 15:40:00,10.82,10.82,10.81,10.81,229200.0,8.2332,8.2332,8.2256,8.2256,229200.0
2011-01-07 15:50:00,10.82,10.82,10.8,10.81,753000.0,8.2332,8.2332,8.218,8.2256,753000.0
2011-01-10 09:30:00,10.79,10.84,10.77,10.77,521400.0,8.2104,8.2484,8.1951,8.1951,521400.0
2011-01-10 09:40:00,10.77,10.81,10.77,10.79,209000.0,8.1951,8.2256,8.1951,8.2104,209000.0
2011-01-10 09:50:00,10.79,10.82,10.77,10.77,477000.0,8.2104,8.2332,8.1951,8.1951,477000.0
2011-01-10 10:00:00,10.77,10.78,10.76,10.77,205400.0,8.1951,8.2028,8.1875,8.1951,205400.0
2011-01-10 10:10:00,10.77,10.79,10.75,10.78,197800.0,8.1951,8.2104,8.1799,8.2028,197800.0
2011-01-10 10:20:00,10.79,10.8,10.77,10.79,299200.0,8.2104,8.218,8.1951,8.2104,299200.0
2011-01-10 10:30:00,10.79,10.81,10.78,10.78,186800.0,8.2104,8.2256,8.2028,8.2028,186800.0
2011-01-10 10:40:00,10.78,10.8,10.77,10.8,155200.0,8.2028,8.218,8.1951,8.218,155200.0
2011-01-10 10:50:00,10.79,10.8,10.78,10.78,79000.0,8.2104,8.218,8.2028,8.2028,79000.0
2011-01-10 11:00:00,10.78,10.79,10.76,10.77,119200.0,8.2028,8.2104,8.1875,8.1951,119200.0
2011-01-10 11:10:00,10.77,10.77,10.77,10.77,70400.0,8.1951,8.1951,8.1951,8.1951,70400.0
2011-01-10 11:20:00,10.77,10.78,10.77,10.77,217800.0,8.1951,8.2028,8.1951,8.1951,217800.0
2011-01-10 11:30:00,10.77,10.78,10.76,10.78,115600.0,8.1951,8.2028,8.1875,8.2028,115600.0
2011-01-10 11:40:00,10.78,10.8,10.77,10.79,185600.0,8.2028,8.218,8.1951,8.2104,185600.0
2011-01-10 11:50:00,10.79,10.79,10.77,10.79,129800.0,8.2104,8.2104,8.1951,8.2104,129800.0
2011-01-10 12:00:00,10.79,10.79,10.78,10.79,116400.0,8.2104,8.2104,8.2028,8.2104,116400.0
2011-01-10 12:10:00,10.79,10.79,10.77,10.78,119600.0,8.2104,8.2104,8.1951,8.2028,119600.0
2011-01-10 12:20:00,10.78,10.79,10.77,10.79,97400.0,8.2028,8.2104,8.1951,8.2104,97400.0
2011-01-10 12:30:00,10.79,10.79,10.78,10.78,132800.0,8.2104,8.2104,8.2028,8.2028,132800.0
2011-01-10 12:40:00,10.77,10.79,10.77,10.77,123800.0,8.1951,8.2104,8.1951,8.1951,123800.0
2011-01-10 12:50:00,10.77,10.77,10.76,10.76,115400.0,8.1951,8.1951,8.1875,8.1875,115400.0
2011-01-10 13:00:00,10.76,10.78,10.76,10.78,79000.0,8.1875,8.2028,8.1875,8.2028,79000.0
2011-01-10 13:10:00,10.78,10.79,10.78,10.79,85800.0,8.2028,8.2104,8.2028,8.2104,85800.0
2011-01-10 13:20:00,10.79,10.79,10.78,10.78,139800.0,8.2104,8.2104,8.2028,8.2028,139800.0
2011-01-10 13:30:00,10.78,10.79,10.78,10.79,61200.0,8.2028,8.2104,8.2028,8.2104,61200.0
2011-01-10 13:40:00,10.79,10.79,10.78,10.78,146200.0,8.2104,8.2104,8.2028,8.2028,146200.0
2011-01-10 13:50:00,10.78,10.79,10.78,10.79,79400.0,8.2028,8.2104,8.2028,8.2104,79400.0
2011-01-10 14:00:00,10.79,10.79,10.77,10.78,84400.0,8.2104,8.2104,8.1951,8.2028,84400.0
2011-01-10 14:10:00,10.78,10.79,10.77,10.78,215400.0,8.2028,8.2104,8.1951,8.2028,215400.0
2011-01-10 14:20:00,10.78,10.79,10.78,10.79,87400.0,8.2028,8.2104,8.2028,8.2104,87400.0
2011-01-10 14:30:00,10.79,10.79,10.78,10.79,87200.0,8.2104,8.2104,8.2028,8.2104,87200.0
2011-01-10 14:40:00,10.79,10.79,10.77,10.78,380400.0,8.2104,8.2104,8.1951,8.2028,380400.0
2011-01-10 14:50:00,10.79,10.79,10.78,10.79,83000.0,8.2104,8.2104,8.2028,8.2104,83000.0
2011-01-10 15:00:00,10.79,10.8,10.77,10.78,367200.0,8.2104,8.218,8.1951,8.2028,367200.0
2011-01-10 15:10:00,10.78,10.79,10.77,10.78,205800.0,8.2028,8.2104,8.1951,8.2028,205800.0
2011-01-10 15:20:00,10.78,10.79,10.77,10.79,196400.0,8.2028,8.2104,8.1951,8.2104,196400.0
2011-01-10 15:30:00,10.79,10.79,10.76,10.77,486600.0,8.2104,8.2104,8.1875,8.1951,486600.0
2011-01-10 15:40:00,10.76,10.77,10.76,10.76,434000.0,8.1875,8.1951,8.1875,8.1875,434000.0
2011-01-10 15:50:00,10.76,10.79,10.76,10.77,1213000.0,8.1875,8.2104,8.1875,8.1951,1213000.0
2011-01-11 09:30:00,10.66,10.7,10.59,10.62,882200.0,8.1114,8.1419,8.0582,8.081,882200.0
2011-01-11 09:40:00,10.62,10.64,10.59,10.59,680400.0,8.081,8.0962,8.0582,8.0582,680400.0
2011-01-11 09:50:00,10.59,10.6,10.56,10.56,510400.0,8.0582,8.0658,8.0354,8.0354,510400.0
2011-01-11 10:00:00,10.57,10.63,10.55,10.61,760800.0,8.043,8.0886,8.0277,8.0734,760800.0
2011-01-11 10:10:00,10.61,10.62,10.58,10.6,319600.0,8.0734,8.081,8.0506,8.0658,319600.0
2011-01-11 10:20:00,10.59,10.66,10.59,10.66,329400.0,8.0582,8.1114,8.0582,8.1114,329400.0
2011-01-11 10:30:00,10.65,10.68,10.65,10.67,226000.0,8.1038,8.1267,8.1038,8.1191,226000.0
2011-01-11 10:40:00,10.67,10.67,10.64,10.66,300000.0,8.1191,8.1191,8.0962,8.1114,300000.0
2011-01-11 10:50:00,10.65,10.68,10.65,10.67,251800.0,8.1038,8.1267,8.1038,8.1191,251800.0
2011-01-11 11:00:00,10.67,10.7,10.67,10.69,338000.0,8.1191,8.1419,8.1191,8.1343,338000.0
2011-01-11 11:10:00,10.69,10.7,10.69,10.69,124400.0,8.1343,8.1419,8.1343,8.1343,124400.0
2011-01-11 11:20:00,10.7,10.7,10.67,10.68,135200.0,8.1419,8.1419,8.1191,8.1267,135200.0
2011-01-11 11:30:00,10.67,10.69,10.67,10.67,318800.0,8.1191,8.1343,8.1191,8.1191,318800.0
2011-01-11 11:40:00,10.67,10.67,10.64,10.66,214400.0,8.1191,8.1191,8.0962,8.1114,214400.0
2011-01-11 11:50:00,10.67,10.68,10.65,10.65,149600.0,8.1191,8.1267,8.1038,8.1038,149600.0
2011-01-11 12:00:00,10.66,10.66,10.65,10.65,106800.0,8.1114,8.1114,8.1038,8.1038,106800.0
2011-01-11 12:10:00,10.65,10.7,10.65,10.7,269200.0,8.1038,8.1419,8.1038,8.1419,269200.0
2011-01-11 12:20:00,10.7,10.73,10.7,10.73,118000.0,8.1419,8.1647,8.1419,8.1647,118000.0
2011-01-11 12:30:00,10.73,10.76,10.72,10.73,297200.0,8.1647,8.1875,8.1571,8.1647,297200.0
2011-01-11 12:40:00,10.73,10.73,10.7,10.72,287800.0,8.1647,8.1647,8.1419,8.1571,287800.0
2011-01-11 12:50:00,10.72,10.73,10.71,10.71,130000.0,8.1571,8.1647,8.1495,8.1495,130000.0
2011-01-11 13:00:00,10.71,10.72,10.69,10.7,273000.0,8.1495,8.1571,8.1343,8.1419,273000.0
2011-01-11 13:10:00,10.7,10.7,10.67,10.69,212400.0,8.1419,8.1419,8.1191,8.1343,212400.0
2011-01-11 13:20:00,10.7,10.72,10.69,10.72,88400.0,8.1419,8.1571,8.1343,8.1571,88400.0
2011-01-11 13:30:00,10.72,10.72,10.71,10.71,136800.0,8.1571,8.1571,8.1495,8.1495,136800.0
2011-01-11 13:40:00,10.71,10.71,10.69,10.7,128800.0,8.1495,8.1495,8.1343,8.1419,128800.0
2011-01-11 13:50:00,10.7,10.71,10.68,10.68,247200.0,8.1419,8.1495,8.1267,8.1267,247200.0
2011-01-11 14:00:00,10.68,10.68,10.66,10.67,234200.0,8.1267,8.1267,8.1114,8.1191,234200.0
2011-01-11 14:10:00,10.67,10.7,10.66,10.7,109000.0,8.1191,8.1419,8.1114,8.1419,109000.0
2011-01-11 14:20:00,10.7,10.71,10.69,10.71,105000.0,8.1419,8.1495,8.1343,8.1495,105000.0
2011-01-11 14:30:00,10.71,10.73,10.71,10.73,114200.0,8.1495,8.1647,8.1495,8.1647,114200.0
2011-01-11 14:40:00,10.72,10.74,10.71,10.71,177800.0,8.1571,8.1723,8.1495,8.1495,177800.0
2011-01-11 14:50:00,10.71,10.72,10.7,10.72,260000.0,8.1495,8.1571,8.1419,8.1571,260000.0
2011-01-11 15:00:00,10.72,10.72,10.71,10.72,142000.0,8.1571,8.1571,8.1495,8.1571,142000.0
2011-01-11 15:10:00,10.72,10.74,10.71,10.74,254800.0,8.1571,8.1723,8.1495,8.1723,254800.0
2011-01-11 15:20:00,10.74,10.74,10.72,10.72,221800.0,8.1723,8.1723,8.1571,8.1571,221800.0
2011-01-11 15:30:00,10.72,10.74,10.72,10.74,328000.0,8.1571,8.1723,8.1571,8.1723,328000.0
2011-01-11 15:40:00,10.74,10.74,10.72,10.72,412000.0,8.1723,8.1723,8.1571,8.1571,412000.0
2011-01-11 15:50:00,10.72,10.72,10.71,10.72,1043400.0,8.1571,8.1571,8.1495,8.1571,1043400.0
2011-01-12 09:30:00,10.78,10.78,10.72,10.73,805600.0,8.2028,8.2028,8.1571,8.1647,805600.0
2011-01-12 09:40:00,10.74,10.76,10.72,10.74,233000.0,8.1723,8.1875,8.1571,8.1723,233000.0
2011-01-12 09:50:00,10.74,10.75,10.72,10.73,238400.0,8.1723,8.1799,8.1571,8.1647,238400.0
2011-01-12 10:00:00,10.74,10.76,10.71,10.72,424600.0,8.1723,8.1875,8.1495,8.1571,424600.0
2011-01-12 10:10:00,10.72,10.76,10.72,10.76,290000.0,8.1571,8.1875,8.1571,8.1875,290000.0
2011-01-12 10:20:00,10.76,10.79,10.75,10.77,657200.0,8.1875,8.2104,8.1799,8.1951,657200.0
2011-01-12 10:30:00,10.77,10.77,10.72,10.72,213000.0,8.1951,8.1951,8.1571,8.1571,213000.0
2011-01-12 10:40:00,10.72,10.77,10.7,10.77,612200.0,8.1571,8.1951,8.1419,8.1951,612200.0
2011-01-12 10:50:00,10.77,10.81,10.77,10.81,327200.0,8.1951,8.2256,8.1951,8.2256,327200.0
2011-01-12 11:00:00,10.81,10.85,10.81,10.85,299400.0,8.2256,8.256,8.2256,8.256,299400.0
2011-01-12 11:10:00,10.85,10.85,10.83,10.84,250000.0,8.256,8.256,8.2408,8.2484,250000.0
2011-01-12 11:20:00,10.84,10.85,10.83,10.84,167800.0,8.2484,8.256,8.2408,8.2484,167800.0
2011-01-12 11:30:00,10.84,10.84,10.81,10.84,169000.0,8.2484,8.2484,8.2256,8.2484,169000.0
2011-01-12 11:40:00,10.84,10.87,10.84,10.85,190000.0,8.2484,8.2712,8.2484,8.256,190000.0
2011-01-12 11:50:00,10.85,10.88,10.85,10.87,166600.0,8.256,8.2788,8.256,8.2712,166600.0
2011-01-12 12:00:00,10.87,10.88,10.86,10.87,179000.0,8.2712,8.2788,8.2636,8.2712,179000.0
2011-01-12 12:10:00,10.87,10.88,10.85,10.86,198800.0,8.2712,8.2788,8.256,8.2636,198800.0
2011-01-12 12:20:00,10.86,10.87,10.85,10.86,142600.0,8.2636,8.2712,8.256,8.2636,142600.0
2011-01-12 12:30:00,10.85,10.86,10.84,10.85,115000.0,8.256,8.2636,8.2484,8.256,115000.0
2011-01-12 12:40:00,10.85,10.86,10.84,10.85,277600.0,8.256,8.2636,8.2484,8.256,277600.0
2011-01-12 12:50:00,10.86,10.86,10.84,10.85,92000.0,8.2636,8.2636,8.2484,8.256,92000.0
2011-01-12 13:00:00,10.85,10.85,10.84,10.85,74400.0,8.256,8.256,8.2484,8.256,74400.0
2011-01-12 13:10:00,10.85,10.85,10.85,10.85,73400.0,8.256,8.256,8.256,8.256,73400.0
2011-01-12 13:20:00,10.85,10.85,10.85,10.85,180800.0,8.256,8.256,8.256,8.256,180800.0
2011-01-12 13:30:00,10.85,10.85,10.85,10.85,169000.0,8.256,8.256,8.256,8.256,169000.0
2011-01-12 13:40:00,10.85,10.86,10.85,10.85,540000.0,8.256,8.2636,8.256,8.256,540000.0
2011-01-12 13:50:00,10.85,10.89,10.85,10.89,459800.0,8.256,8.2865,8.256,8.2865,459800.0
2011-01-12 14:00:00,10.89,10.89,10.87,10.88,192200.0,8.2865,8.2865,8.2712,8.2788,192200.0
2011-01-12 14:10:00,10.88,10.88,10.87,10.87,133200.0,8.2788,8.2788,8.2712,8.2712,133200.0
2011-01-12 14:20:00,10.87,10.88,10.86,10.88,141600.0,8.2712,8.2788,8.2636,8.2788,141600.0
2011-01-12 14:30:00,10.88,10.89,10.87,10.89,180400.0,8.2788,8.2865,8.2712,8.2865,180400.0
2011-01-12 14:40:00,10.89,10.91,10.88,10.9,283200.0,8.2865,8.3017,8.2788,8.2941,283200.0
2011-01-12 14:50:00,10.9,10.91,10.9,10.91,314200.0,8.2941,8.3017,8.2941,8.3017,314200.0
2011-01-12 15:00:00,10.91,10.91,10.9,10.9,166400.0,8.3017,8.3017,8.2941,8.2941,166400.0
2011-01-12 15:10:00,10.9,10.9,10.9,10.9,316800.0,8.2941,8.2941,8.2941,8.2941,316800.0
2011-01-12 15:20:00,10.9,10.9,10.9,10.9,129800.0,8.2941,8.2941,8.2941,8.2941,129800.0
2011-01-12 15:30:00,10.9,10.9,10.88,10.88,446000.0,8.2941,8.2941,8.2788,8.2788,446000.0
2011-01-12 15:40:00,10.88,10.89,10.88,10.88,300600.0,8.2788,8.2865,8.2788,8.2788,300600.0
2011-01-12 15:50:00,10.88,10.89,10.88,10.88,800000.0,8.2788,8.2865,8.2788,8.2788,800000.0
2011-01-13 09:30:00,10.87,10.88,10.83,10.86,245800.0,8.2712,8.2788,8.2408,8.2636,245800.0
2011-01-13 09:40:00,10.86,10.87,10.83,10.84,169000.0,8.2636,8.2712,8.2408,8.2484,169000.0
2011-01-13 09:50:00,10.84,10.88,10.84,10.87,183200.0,8.2484,8.2788,8.2484,8.2712,183200.0
2011-01-13 10:00:00,10.86,10.87,10.83,10.85,306200.0,8.2636,8.2712,8.2408,8.256,306200.0
2011-01-13 10:10:00,10.85,10.85,10.83,10.85,124000.0,8.256,8.256,8.2408,8.256,124000.0
2011-01-13 10:20:00,10.85,10.86,10.84,10.84,182800.0,8.256,8.2636,8.2484,8.2484,182800.0
2011-01-13 10:30:00,10.84,10.87,10.84,10.87,266400.0,8.2484,8.2712,8.2484,8.2712,266400.0
2011-01-13 10:40:00,10.87,10.87,10.83,10.83,138000.0,8.2712,8.2712,8.2408,8.2408,138000.0
2011-01-13 10:50:00,10.83,10.85,10.8,10.81,340000.0,8.2408,8.256,8.218,8.2256,340000.0
2011-01-13 11:00:00,10.81,10.81,10.78,10.79,222600.0,8.2256,8.2256,8.2028,8.2104,222600.0
2011-01-13 11:10:00,10.79,10.79,10.78,10.79,220200.0,8.2104,8.2104,8.2028,8.2104,220200.0
2011-01-13 11:20:00,10.79,10.79,10.78,10.78,188200.0,8.2104,8.2104,8.2028,8.2028,188200.0
2011-01-13 11:30:00,10.78,10.83,10.78,10.82,405200.0,8.2028,8.2408,8.2028,8.2332,405200.0
2011-01-13 11:40:00,10.82,10.86,10.82,10.85,499600.0,8.2332,8.2636,8.2332,8.256,499600.0
2011-01-13 11:50:00,10.86,10.87,10.85,10.85,220400.0,8.2636,8.2712,8.256,8.256,220400.0
2011-01-13 12:00:00,10.86,10.86,10.85,10.85,108200.0,8.2636,8.2636,8.256,8.256,108200.0
2011-01-13 12:10:00,10.85,10.86,10.83,10.83,257600.0,8.256,8.2636,8.2408,8.2408,257600.0
2011-01-13 12:20:00,10.83,10.83,10.8,10.8,217200.0,8.2408,8.2408,8.218,8.218,217200.0
2011-01-13 12:30:00,10.8,10.82,10.8,10.8,191800.0,8.218,8.2332,8.218,8.218,191800.0
2011-01-13 12:40:00,10.8,10.83,10.8,10.83,77600.0,8.218,8.2408,8.218,8.2408,77600.0
2011-01-13 12:50:00,10.83,10.84,10.83,10.83,101200.0,8.2408,8.2484,8.2408,8.2408,101200.0
2011-01-13 13:00:00,10.82,10.83,10.81,10.83,152000.0,8.2332,8.2408,8.2256,8.2408,152000.0
2011-01-13 13:10:00,10.83,10.85,10.82,10.83,130800.0,8.2408,8.256,8.2332,8.2408,130800.0
2011-01-13 13:20:00,10.83,10.83,10.81,10.83,133800.0,8.2408,8.2408,8.2256,8.2408,133800.0
2011-01-13 13:30:00,10.83,10.83,10.81,10.81,213000.0,8.2408,8.2408,8.2256,8.2256,213000.0
2011-01-13 13:40:00,10.81,10.82,10.8,10.8,157600.0,8.2256,8.2332,8.218,8.218,157600.0
2011-01-13 13:50:00,10.8,10.8,10.79,10.79,214200.0,8.218,8.218,8.2104,8.2104,214200.0
2011-01-13 14:00:00,10.79,10.8,10.79,10.79,209600.0,8.2104,8.218,8.2104,8.2104,209600.0
2011-01-13 14:10:00,10.79,10.8,10.78,10.78,316600.0,8.2104,8.218,8.2028,8.2028,316600.0
2011-01-13 14:20:00,10.78,10.78,10.77,10.77,114200.0,8.2028,8.2028,8.1951,8.1951,114200.0
2011-01-13 14:30:00,10.78,10.79,10.78,10.78,438600.0,8.2028,8.2104,8.2028,8.2028,438600.0
2011-01-13 14:40:00,10.78,10.79,10.77,10.77,406400.0,8.2028,8.2104,8.1951,8.1951,406400.0
2011-01-13 14:50:00,10.77,10.77,10.74,10.74,373800.0,8.1951,8.1951,8.1723,8.1723,373800.0
2011-01-13 15:00:00,10.74,10.78,10.74,10.77,563800.0,8.1723,8.2028,8.1723,8.1951,563800.0
2011-01-13 15:10:00,10.77,10.79,10.77,10.79,525600.0,8.1951,8.2104,8.1951,8.2104,525600.0
2011-01-13 15:20:00,10.79,10.8,10.76,10.77,307200.0,8.2104,8.218,8.1875,8.1951,307200.0
2011-01-13 15:30:00,10.76,10.8,10.76,10.8,774400.0,8.1875,8.218,8.1875,8.218,774400.0
2011-01-13 15:40:00,10.8,10.8,10.76,10.76,444800.0,8.218,8.218,8.1875,8.1875,444800.0
2011-01-13 15:50:00,10.76,10.78,10.76,10.77,1073000.0,8.1875,8.2028,8.1875,8.1951,1073000.0
2011-01-14 09:30:00,10.74,10.78,10.74,10.78,280800.0,8.1723,8.2028,8.1723,8.2028,280800.0
2011-01-14 09:40:00,10.78,10.81,10.77,10.78,355800.0,8.2028,8.2256,8.1951,8.2028,355800.0
2011-01-14 09:50:00,10.78,10.8,10.73,10.77,397200.0,8.2028,8.218,8.1647,8.1951,397200.0
2011-01-14 10:00:00,10.77,10.78,10.74,10.76,261800.0,8.1951,8.2028,8.1723,8.1875,261800.0
2011-01-14 10:10:00,10.76,10.77,10.75,10.77,100600.0,8.1875,8.1951,8.1799,8.1951,100600.0
2011-01-14 10:20:00,10.77,10.77,10.74,10.76,379200.0,8.1951,8.1951,8.1723,8.1875,379200.0
2011-01-14 10:30:00,10.76,10.76,10.74,10.74,158600.0,8.1875,8.1875,8.1723,8.1723,158600.0
2011-01-14 10:40:00,10.75,10.76,10.72,10.74,583000.0,8.1799,8.1875,8.1571,8.1723,583000.0
2011-01-14 10:50:00,10.74,10.75,10.73,10.75,101400.0,8.1723,8.1799,8.1647,8.1799,101400.0
2011-01-14 11:00:00,10.75,10.75,10.74,10.74,81400.0,8.1799,8.1799,8.1723,8.1723,81400.0
2011-01-14 11:10:00,10.74,10.76,10.7,10.7,395800.0,8.1723,8.1875,8.1419,8.1419,395800.0
2011-01-14 11:20:00,10.7,10.72,10.68,10.71,318200.0,8.1419,8.1571,8.1267,8.1495,318200.0
2011-01-14 11:30:00,10.71,10.72,10.69,10.69,202400.0,8.1495,8.1571,8.1343,8.1343,202400.0
2011-01-14 11:40:00,10.69,10.71,10.69,10.71,164000.0,8.1343,8.1495,8.1343,8.1495,164000.0
2011-01-14 11:50:00,10.71,10.71,10.69,10.69,163600.0,8.1495,8.1495,8.1343,8.1343,163600.0
2011-01-14 12:00:00,10.69,10.7,10.68,10.7,248800.0,8.1343,8.1419,8.1267,8.1419,248800.0
2011-01-14 12:10:00,10.69,10.72,10.69,10.71,258000.0,8.1343,8.1571,8.1343,8.1495,258000.0
2011-01-14 12:20:00,10.71,10.71,10.7,10.71,136400.0,8.1495,8.1495,8.1419,8.1495,136400.0
2011-01-14 12:30:00,10.71,10.73,10.7,10.72,168000.0,8.1495,8.1647,8.1419,8.1571,168000.0
2011-01-14 12:40:00,10.72,10.72,10.71,10.72,155200.0,8.1571,8.1571,8.1495,8.1571,155200.0
2011-01-14 12:50:00,10.72,10.73,10.7,10.7,212000.0,8.1571,8.1647,8.1419,8.1419,212000.0
2011-01-14 13:00:00,10.7,10.72,10.7,10.72,138200.0,8.1419,8.1571,8.1419,8.1571,138200.0
2011-01-14 13:10:00,10.72,10.74,10.72,10.72,132400.0,8.1571,8.1723,8.1571,8.1571,132400.0
2011-01-14 13:20:00,10.73,10.74,10.72,10.72,230800.0,8.1647,8.1723,8.1571,8.1571,230800.0
2011-01-14 13:30:00,10.72,10.72,10.72,10.72,210800.0,8.1571,8.1571,8.1571,8.1571,210800.0
2011-01-14 13:40:00,10.72,10.72,10.72,10.72,51600.0,8.1571,8.1571,8.1571,8.1571,51600.0
2011-01-14 13:50:00,10.72,10.73,10.71,10.71,352600.0,8.1571,8.1647,8.1495,8.1495,352600.0
2011-01-14 14:00:00,10.72,10.72,10.7,10.71,194400.0,8.1571,8.1571,8.1419,8.1495,194400.0
2011-01-14 14:10:00,10.71,10.71,10.71,10.71,110200.0,8.1495,8.1495,8.1495,8.1495,110200.0
2011-01-14 14:20:00,10.71,10.71,10.71,10.71,64600.0,8.1495,8.1495,8.1495,8.1495,64600.0
2011-01-14 14:30:00,10.71,10.71,10.7,10.71,148600.0,8.1495,8.1495,8.1419,8.1495,148600.0
2011-01-14 14:40:00,10.7,10.74,10.7,10.74,188400.0,8.1419,8.1723,8.1419,8.1723,188400.0
2011-01-14 14:50:00,10.74,10.74,10.72,10.72,150600.0,8.1723,8.1723,8.1571,8.1571,150600.0
2011-01-14 15:00:00,10.72,10.73,10.72,10.72,196800.0,8.1571,8.1647,8.1571,8.1571,196800.0
2011-01-14 15:10:00,10.73,10.74,10.72,10.74,103600.0,8.1647,8.1723,8.1571,8.1723,103600.0
2011-01-14 15:20:00,10.74,10.74,10.72,10.72,242400.0,8.1723,8.1723,8.1571,8.1571,242400.0
2011-01-14 15:30:00,10.72,10.74,10.72,10.73,208600.0,8.1571,8.1723,8.1571,8.1647,208600.0
2011-01-14 15:40:00,10.72,10.73,10.72,10.72,402000.0,8.1571,8.1647,8.1571,8.1571,402000.0
2011-01-14 15:50:00,10.73,10.73,10.7,10.72,776000.0,8.1647,8.1647,8.1419,8.1571,776000.0
2011-01-18 09:30:00,10.74,10.77,10.72,10.73,363200.0,8.1723,8.1951,8.1571,8.1647,363200.0
2011-01-18 09:40:00,10.73,10.75,10.72,10.74,206000.0,8.1647,8.1799,8.1571,8.1723,206000.0
2011-01-18 09:50:00,10.74,10.74,10.7,10.71,417400.0,8.1723,8.1723,8.1419,8.1495,417400.0
2011-01-18 10:00:00,10.71,10.72,10.71,10.72,345800.0,8.1495,8.1571,8.1495,8.1571,345800.0
2011-01-18 10:10:00,10.72,10.74,10.71,10.74,414000.0,8.1571,8.1723,8.1495,8.1723,414000.0
2011-01-18 10:20:00,10.74,10.75,10.74,10.74,213400.0,8.1723,8.1799,8.1723,8.1723,213400.0
2011-01-18 10:30:00,10.74,10.75,10.74,10.74,219400.0,8.1723,8.1799,8.1723,8.1723,219400.0
2011-01-18 10:40:00,10.74,10.75,10.72,10.72,229800.0,8.1723,8.1799,8.1571,8.1571,229800.0
2011-01-18 10:50:00,10.72,10.72,10.71,10.71,166800.0,8.1571,8.1571,8.1495,8.1495,166800.0
2011-01-18 11:00:00,10.71,10.73,10.71,10.72,219600.0,8.1495,8.1647,8.1495,8.1571,219600.0
2011-01-18 11:10:00,10.72,10.73,10.72,10.73,88400.0,8.1571,8.1647,8.1571,8.1647,88400.0
2011-01-18 11:20:00,10.73,10.74,10.72,10.73,117600.0,8.1647,8.1723,8.1571,8.1647,117600.0
2011-01-18 11:30:00,10.73,10.75,10.73,10.74,144200.0,8.1647,8.1799,8.1647,8.1723,144200.0
2011-01-18 11:40:00,10.75,10.75,10.72,10.72,197800.0,8.1799,8.1799,8.1571,8.1571,197800.0
2011-01-18 11:50:00,10.72,10.73,10.7,10.72,489000.0,8.1571,8.1647,8.1419,8.1571,489000.0
2011-01-18 12:00:00,10.72,10.74,10.72,10.74,215800.0,8.1571,8.1723,8.1571,8.1723,215800.0
2011-01-18 12:10:00,10.74,10.74,10.73,10.73,136000.0,8.1723,8.1723,8.1647,8.1647,136000.0
2011-01-18 12:20:00,10.74,10.74,10.72,10.72,88000.0,8.1723,8.1723,8.1571,8.1571,88000.0
2011-01-18 12:30:00,10.72,10.74,10.72,10.74,99800.0,8.1571,8.1723,8.1571,8.1723,99800.0
2011-01-18 12:40:00,10.74,10.75,10.72,10.72,178600.0,8.1723,8.1799,8.1571,8.1571,178600.0
2011-01-18 12:50:00,10.72,10.73,10.72,10.72,467000.0,8.1571,8.1647,8.1571,8.1571,467000.0
2011-01-18 13:00:00,10.72,10.74,10.72,10.72,348800.0,8.1571,8.1723,8.1571,8.1571,348800.0
2011-01-18 13:10:00,10.72,10.72,10.71,10.72,97600.0,8.1571,8.1571,8.1495,8.1571,97600.0
2011-01-18 13:20:00,10.72,10.73,10.72,10.73,93600.0,8.1571,8.1647,8.1571,8.1647,93600.0
2011-01-18 13:30:00,10.73,10.74,10.72,10.72,193000.0,8.1647,8.1723,8.1571,8.1571,193000.0
2011-01-18 13:40:00,10.72,10.73,10.72,10.72,256800.0,8.1571,8.1647,8.1571,8.1571,256800.0
2011-01-18 13:50:00,10.72,10.73,10.72,10.72,82400.0,8.1571,8.1647,8.1571,8.1571,82400.0
2011-01-18 14:00:00,10.73,10.73,10.72,10.73,261000.0,8.1647,8.1647,8.1571,8.1647,261000.0
2011-01-18 14:10:00,10.73,10.74,10.72,10.73,160000.0,8.1647,8.1723,8.1571,8.1647,160000.0
2011-01-18 14:20:00,10.72,10.74,10.72,10.74,90400.0,8.1571,8.1723,8.1571,8.1723,90400.0
2011-01-18 14:30:00,10.74,10.75,10.74,10.74,220000.0,8.1723,8.1799,8.1723,8.1723,220000.0
2011-01-18 14:40:00,10.74,10.74,10.74,10.74,110000.0,8.1723,8.1723,8.1723,8.1723,110000.0
2011-01-18 14:50:00,10.74,10.75,10.74,10.74,162400.0,8.1723,8.1799,8.1723,8.1723,162400.0
2011-01-18 15:00:00,10.75,10.75,10.74,10.74,705200.0,8.1799,8.1799,8.1723,8.1723,705200.0
2011-01-18 15:10:00,10.74,10.74,10.72,10.73,450800.0,8.1723,8.1723,8.1571,8.1647,450800.0
2011-01-18 15:20:00,10.74,10.75,10.73,10.74,279000.0,8.1723,8.1799,8.1647,8.1723,279000.0
2011-01-18 15:30:00,10.74,10.75,10.74,10.74,224400.0,8.1723,8.1799,8.1723,8.1723,224400.0
2011-01-18 15:40:00,10.74,10.75,10.71,10.72,661600.0,8.1723,8.1799,8.1495,8.1571,661600.0
2011-01-18 15:50:00,10.72,10.72,10.71,10.72,767600.0,8.1571,8.1571,8.1495,8.1571,767600.0
2011-01-19 09:30:00,10.71,10.74,10.66,10.7,527600.0,8.1495,8.1723,8.1114,8.1419,527600.0
2011-01-19 09:40:00,10.7,10.73,10.69,10.72,508400.0,8.1419,8.1647,8.1343,8.1571,508400.0
2011-01-19 09:50:00,10.72,10.73,10.7,10.7,344200.0,8.1571,8.1647,8.1419,8.1419,344200.0
2011-01-19 10:00:00,10.7,10.71,10.68,10.68,402200.0,8.1419,8.1495,8.1267,8.1267,402200.0
2011-01-19 10:10:00,10.68,10.69,10.65,10.67,300000.0,8.1267,8.1343,8.1038,8.1191,300000.0
2011-01-19 10:20:00,10.67,10.68,10.65,10.67,322400.0,8.1191,8.1267,8.1038,8.1191,322400.0
2011-01-19 10:30:00,10.67,10.69,10.65,10.67,315400.0,8.1191,8.1343,8.1038,8.1191,315400.0
2011-01-19 10:40:00,10.68,10.71,10.65,10.65,706000.0,8.1267,8.1495,8.1038,8.1038,706000.0
2011-01-19 10:50:00,10.65,10.69,10.65,10.69,137600.0,8.1038,8.1343,8.1038,8.1343,137600.0
2011-01-19 11:00:00,10.69,10.71,10.69,10.69,366800.0,8.1343,8.1495,8.1343,8.1343,366800.0
2011-01-19 11:10:00,10.69,10.71,10.68,10.71,339000.0,8.1343,8.1495,8.1267,8.1495,339000.0
2011-01-19 11:20:00,10.71,10.71,10.69,10.7,185000.0,8.1495,8.1495,8.1343,8.1419,185000.0
2011-01-19 11:30:00,10.7,10.71,10.7,10.71,297200.0,8.1419,8.1495,8.1419,8.1495,297200.0
2011-01-19 11:40:00,10.71,10.71,10.68,10.7,1029000.0,8.1495,8.1495,8.1267,8.1419,1029000.0
2011-01-19 11:50:00,10.7,10.7,10.7,10.7,145800.0,8.1419,8.1419,8.1419,8.1419,145800.0
2011-01-19 12:00:00,10.7,10.73,10.7,10.72,226400.0,8.1419,8.1647,8.1419,8.1571,226400.0
2011-01-19 12:10:00,10.72,10.75,10.72,10.75,381600.0,8.1571,8.1799,8.1571,8.1799,381600.0
2011-01-19 12:20:00,10.74,10.75,10.72,10.74,224000.0,8.1723,8.1799,8.1571,8.1723,224000.0
2011-01-19 12:30:00,10.74,10.74,10.71,10.72,354800.0,8.1723,8.1723,8.1495,8.1571,354800.0
2011-01-19 12:40:00,10.72,10.73,10.72,10.73,128200.0,8.1571,8.1647,8.1571,8.1647,128200.0
2011-01-19 12:50:00,10.73,10.75,10.72,10.75,230800.0,8.1647,8.1799,8.1571,8.1799,230800.0
2011-01-19 13:00:00,10.75,10.76,10.74,10.76,369600.0,8.1799,8.1875,8.1723,8.1875,369600.0
2011-01-19 13:10:00,10.76,10.77,10.74,10.77,316200.0,8.1875,8.1951,8.1723,8.1951,316200.0
2011-01-19 13:20:00,10.77,10.78,10.77,10.78,255400.0,8.1951,8.2028,8.1951,8.2028,255400.0
2011-01-19 13:30:00,10.78,10.78,10.76,10.78,353200.0,8.2028,8.2028,8.1875,8.2028,353200.0
2011-01-19 13:40:00,10.78,10.79,10.78,10.79,203800.0,8.2028,8.2104,8.2028,8.2104,203800.0
2011-01-19 13:50:00,10.79,10.79,10.77,10.79,185000.0,8.2104,8.2104,8.1951,8.2104,185000.0
2011-01-19 14:00:00,10.79,10.79,10.77,10.77,197200.0,8.2104,8.2104,8.1951,8.1951,197200.0
2011-01-19 14:10:00,10.78,10.78,10.76,10.76,180400.0,8.2028,8.2028,8.1875,8.1875,180400.0
2011-01-19 14:20:00,10.76,10.77,10.76,10.76,285000.0,8.1875,8.1951,8.1875,8.1875,285000.0
2011-01-19 14:30:00,10.76,10.76,10.75,10.76,126000.0,8.1875,8.1875,8.1799,8.1875,126000.0
2011-01-19 14:40:00,10.76,10.76,10.72,10.72,386600.0,8.1875,8.1875,8.1571,8.1571,386600.0
2011-01-19 14:50:00,10.72,10.74,10.72,10.74,231400.0,8.1571,8.1723,8.1571,8.1723,231400.0
2011-01-19 15:00:00,10.74,10.75,10.72,10.72,334600.0,8.1723,8.1799,8.1571,8.1571,334600.0
2011-01-19 15:10:00,10.72,10.76,10.72,10.75,256400.0,8.1571,8.1875,8.1571,8.1799,256400.0
2011-01-19 15:20:00,10.76,10.76,10.74,10.74,443600.0,8.1875,8.1875,8.1723,8.1723,443600.0
2011-01-19 15:30:00,10.74,10.74,10.74,10.74,371200.0,8.1723,8.1723,8.1723,8.1723,371200.0
2011-01-19 15:40:00,10.74,10.76,10.72,10.74,801200.0,8.1723,8.1875,8.1571,8.1723,801200.0
2011-01-19 15:50:00,10.74,10.76,10.74,10.76,1115600.0,8.1723,8.1875,8.1723,8.1875,1115600.0
2011-01-20 09:30:00,10.72,10.8,10.72,10.8,704600.0,8.1571,8.218,8.1571,8.218,704600.0
2011-01-20 09:40:00,10.8,10.88,10.79,10.86,608000.0,8.218,8.2788,8.2104,8.2636,608000.0
2011-01-20 09:50:00,10.86,10.88,10.84,10.87,444200.0,8.2636,8.2788,8.2484,8.2712,444200.0
2011-01-20 10:00:00,10.87,10.92,10.87,10.9,595400.0,8.2712,8.3093,8.2712,8.2941,595400.0
2011-01-20 10:10:00,10.9,10.9,10.86,10.86,424600.0,8.2941,8.2941,8.2636,8.2636,424600.0
2011-01-20 10:20:00,10.86,10.88,10.85,10.87,256400.0,8.2636,8.2788,8.256,8.2712,256400.0
2011-01-20 10:30:00,10.87,10.88,10.86,10.86,348000.0,8.2712,8.2788,8.2636,8.2636,348000.0
2011-01-20 10:40:00,10.86,10.88,10.85,10.86,464800.0,8.2636,8.2788,8.256,8.2636,464800.0
2011-01-20 10:50:00,10.86,10.86,10.84,10.85,194200.0,8.2636,8.2636,8.2484,8.256,194200.0
2011-01-20 11:00:00,10.85,10.87,10.85,10.87,152200.0,8.256,8.2712,8.256,8.2712,152200.0
2011-01-20 11:10:00,10.87,10.88,10.85,10.86,247800.0,8.2712,8.2788,8.256,8.2636,247800.0
2011-01-20 11:20:00,10.86,10.87,10.84,10.85,449400.0,8.2636,8.2712,8.2484,8.256,449400.0
2011-01-20 11:30:00,10.85,10.85,10.83,10.84,272200.0,8.256,8.256,8.2408,8.2484,272200.0
2011-01-20 11:40:00,10.84,10.87,10.84,10.86,178000.0,8.2484,8.2712,8.2484,8.2636,178000.0
2011-01-20 11:50:00,10.85,10.87,10.85,10.87,98600.0,8.256,8.2712,8.256,8.2712,98600.0
2011-01-20 12:00:00,10.87,10.88,10.85,10.85,105600.0,8.2712,8.2788,8.256,8.256,105600.0
2011-01-20 12:10:00,10.85,10.86,10.84,10.84,78200.0,8.256,8.2636,8.2484,8.2484,78200.0
2011-01-20 12:20:00,10.85,10.88,10.85,10.88,90600.0,8.256,8.2788,8.256,8.2788,90600.0
2011-01-20 12:30:00,10.87,10.88,10.85,10.85,198000.0,8.2712,8.2788,8.256,8.256,198000.0
2011-01-20 12:40:00,10.86,10.87,10.84,10.86,194600.0,8.2636,8.2712,8.2484,8.2636,194600.0
2011-01-20 12:50:00,10.86,10.88,10.85,10.86,434400.0,8.2636,8.2788,8.256,8.2636,434400.0
2011-01-20 13:00:00,10.86,10.88,10.86,10.88,90400.0,8.2636,8.2788,8.2636,8.2788,90400.0
2011-01-20 13:10:00,10.88,10.88,10.87,10.88,60000.0,8.2788,8.2788,8.2712,8.2788,60000.0
2011-01-20 13:20:00,10.88,10.88,10.86,10.87,272200.0,8.2788,8.2788,8.2636,8.2712,272200.0
2011-01-20 13:30:00,10.87,10.88,10.86,10.87,360000.0,8.2712,8.2788,8.2636,8.2712,360000.0
2011-01-20 13:40:00,10.86,10.87,10.83,10.84,303000.0,8.2636,8.2712,8.2408,8.2484,303000.0
2011-01-20 13:50:00,10.84,10.85,10.82,10.84,441800.0,8.2484,8.256,8.2332,8.2484,441800.0
2011-01-20 14:00:00,10.84,10.85,10.82,10.83,358400.0,8.2484,8.256,8.2332,8.2408,358400.0
2011-01-20 14:10:00,10.83,10.85,10.83,10.83,390200.0,8.2408,8.256,8.2408,8.2408,390200.0
2011-01-20 14:20:00,10.83,10.84,10.82,10.82,287600.0,8.2408,8.2484,8.2332,8.2332,287600.0
2011-01-20 14:30:00,10.83,10.84,10.82,10.84,255600.0,8.2408,8.2484,8.2332,8.2484,255600.0
2011-01-20 14:40:00,10.84,10.85,10.83,10.83,165800.0,8.2484,8.256,8.2408,8.2408,165800.0
2011-01-20 14:50:00,10.84,10.86,10.83,10.86,155600.0,8.2484,8.2636,8.2408,8.2636,155600.0
2011-01-20 15:00:00,10.85,10.86,10.82,10.84,523600.0,8.256,8.2636,8.2332,8.2484,523600.0
2011-01-20 15:10:00,10.83,10.84,10.81,10.81,379200.0,8.2408,8.2484,8.2256,8.2256,379200.0
2011-01-20 15:20:00,10.81,10.84,10.81,10.82,168400.0,8.2256,8.2484,8.2256,8.2332,168400.0
2011-01-20 15:30:00,10.81,10.83,10.8,10.83,318800.0,8.2256,8.2408,8.218,8.2408,318800.0
2011-01-20 15:40:00,10.83,10.83,10.8,10.81,625600.0,8.2408,8.2408,8.218,8.2256,625600.0
2011-01-20 15:50:00,10.8,10.81,10.79,10.8,1277800.0,8.218,8.2256,8.2104,8.218,1277800.0
2011-01-21 09:30:00,10.86,10.88,10.8,10.8,1007400.0,8.2636,8.2788,8.218,8.218,1007400.0
2011-01-21 09:40:00,10.8,10.88,10.79,10.88,417000.0,8.218,8.2788,8.2104,8.2788,417000.0
2011-01-21 09:50:00,10.88,10.89,10.86,10.88,237400.0,8.2788,8.2865,8.2636,8.2788,237400.0
2011-01-21 10:00:00,10.88,10.9,10.84,10.84,298600.0,8.2788,8.2941,8.2484,8.2484,298600.0
2011-01-21 10:10:00,10.84,10.85,10.81,10.84,182600.0,8.2484,8.256,8.2256,8.2484,182600.0
2011-01-21 10:20:00,10.84,10.84,10.81,10.81,226200.0,8.2484,8.2484,8.2256,8.2256,226200.0
2011-01-21 10:30:00,10.81,10.81,10.78,10.81,225800.0,8.2256,8.2256,8.2028,8.2256,225800.0
2011-01-21 10:40:00,10.81,10.85,10.81,10.83,384000.0,8.2256,8.256,8.2256,8.2408,384000.0
2011-01-21 10:50:00,10.83,10.86,10.81,10.86,297000.0,8.2408,8.2636,8.2256,8.2636,297000.0
2011-01-21 11:00:00,10.86,10.88,10.84,10.87,378800.0,8.2636,8.2788,8.2484,8.2712,378800.0
2011-01-21 11:10:00,10.86,10.87,10.86,10.87,210600.0,8.2636,8.2712,8.2636,8.2712,210600.0
2011-01-21 11:20:00,10.87,10.87,10.85,10.87,129200.0,8.2712,8.2712,8.256,8.2712,129200.0
2011-01-21 11:30:00,10.87,10.87,10.85,10.85,350600.0,8.2712,8.2712,8.256,8.256,350600.0
2011-01-21 11:40:00,10.85,10.86,10.84,10.84,312600.0,8.256,8.2636,8.2484,8.2484,312600.0
2011-01-21 11:50:00,10.84,10.84,10.8,10.8,565800.0,8.2484,8.2484,8.218,8.218,565800.0
2011-01-21 12:00:00,10.8,10.83,10.8,10.82,284800.0,8.218,8.2408,8.218,8.2332,284800.0
2011-01-21 12:10:00,10.82,10.83,10.81,10.83,235800.0,8.2332,8.2408,8.2256,8.2408,235800.0
2011-01-21 12:20:00,10.83,10.83,10.82,10.83,92800.0,8.2408,8.2408,8.2332,8.2408,92800.0
2011-01-21 12:30:00,10.83,10.83,10.81,10.82,228000.0,8.2408,8.2408,8.2256,8.2332,228000.0
2011-01-21 12:40:00,10.81,10.82,10.79,10.81,153200.0,8.2256,8.2332,8.2104,8.2256,153200.0
2011-01-21 12:50:00,10.81,10.83,10.81,10.83,141000.0,8.2256,8.2408,8.2256,8.2408,141000.0
2011-01-21 13:00:00,10.83,10.83,10.83,10.83,118200.0,8.2408,8.2408,8.2408,8.2408,118200.0
2011-01-21 13:10:00,10.83,10.85,10.83,10.85,175400.0,8.2408,8.256,8.2408,8.256,175400.0
2011-01-21 13:20:00,10.85,10.85,10.84,10.84,92600.0,8.256,8.256,8.2484,8.2484,92600.0
2011-01-21 13:30:00,10.84,10.85,10.82,10.82,276800.0,8.2484,8.256,8.2332,8.2332,276800.0
2011-01-21 13:40:00,10.82,10.83,10.81,10.81,286600.0,8.2332,8.2408,8.2256,8.2256,286600.0
2011-01-21 13:50:00,10.81,10.83,10.81,10.83,213400.0,8.2256,8.2408,8.2256,8.2408,213400.0
2011-01-21 14:00:00,10.83,10.83,10.82,10.82,156800.0,8.2408,8.2408,8.2332,8.2332,156800.0
2011-01-21 14:10:00,10.82,10.83,10.81,10.81,371400.0,8.2332,8.2408,8.2256,8.2256,371400.0
2011-01-21 14:20:00,10.81,10.82,10.81,10.81,139000.0,8.2256,8.2332,8.2256,8.2256,139000.0
2011-01-21 14:30:00,10.81,10.82,10.81,10.81,377200.0,8.2256,8.2332,8.2256,8.2256,377200.0
2011-01-21 14:40:00,10.81,10.82,10.81,10.82,180600.0,8.2256,8.2332,8.2256,8.2332,180600.0
2011-01-21 14:50:00,10.82,10.83,10.81,10.82,238000.0,8.2332,8.2408,8.2256,8.2332,238000.0
2011-01-21 15:00:00,10.82,10.83,10.81,10.81,456000.0,8.2332,8.2408,8.2256,8.2256,456000.0
2011-01-21 15:10:00,10.81,10.83,10.81,10.81,310600.0,8.2256,8.2408,8.2256,8.2256,310600.0
2011-01-21 15:20:00,10.81,10.82,10.81,10.82,228000.0,8.2256,8.2332,8.2256,8.2332,228000.0
2011-01-21 15:30:00,10.82,10.82,10.8,10.81,582200.0,8.2332,8.2332,8.218,8.2256,582200.0
2011-01-21 15:40:00,10.81,10.81,10.79,10.8,557400.0,8.2256,8.2256,8.2104,8.218,557400.0
2011-01-21 15:50:00,10.79,10.8,10.77,10.78,1426400.0,8.2104,8.218,8.1951,8.2028,1426400.0
2011-01-24 09:30:00,10.79,10.95,10.79,10.88,1097800.0,8.2104,8.3321,8.2104,8.2788,1097800.0
2011-01-24 09:40:00,10.89,10.9,10.88,10.89,332200.0,8.2865,8.2941,8.2788,8.2865,332200.0
2011-01-24 09:50:00,10.89,10.89,10.86,10.88,485600.0,8.2865,8.2865,8.2636,8.2788,485600.0
2011-01-24 10:00:00,10.87,10.88,10.86,10.88,523800.0,8.2712,8.2788,8.2636,8.2788,523800.0
2011-01-24 10:10:00,10.88,10.9,10.83,10.84,399600.0,8.2788,8.2941,8.2408,8.2484,399600.0
2011-01-24 10:20:00,10.84,10.87,10.83,10.86,336600.0,8.2484,8.2712,8.2408,8.2636,336600.0
2011-01-24 10:30:00,10.86,10.86,10.83,10.84,238400.0,8.2636,8.2636,8.2408,8.2484,238400.0
2011-01-24 10:40:00,10.84,10.84,10.81,10.83,202200.0,8.2484,8.2484,8.2256,8.2408,202200.0
2011-01-24 10:50:00,10.83,10.84,10.83,10.84,125200.0,8.2408,8.2484,8.2408,8.2484,125200.0
2011-01-24 11:00:00,10.84,10.87,10.83,10.87,148600.0,8.2484,8.2712,8.2408,8.2712,148600.0
2011-01-24 11:10:00,10.87,10.87,10.81,10.84,227200.0,8.2712,8.2712,8.2256,8.2484,227200.0
2011-01-24 11:20:00,10.84,10.85,10.83,10.84,252200.0,8.2484,8.256,8.2408,8.2484,252200.0
2011-01-24 11:30:00,10.84,10.85,10.82,10.83,142200.0,8.2484,8.256,8.2332,8.2408,142200.0
2011-01-24 11:40:00,10.82,10.85,10.82,10.83,145600.0,8.2332,8.256,8.2332,8.2408,145600.0
2011-01-24 11:50:00,10.83,10.84,10.81,10.82,132000.0,8.2408,8.2484,8.2256,8.2332,132000.0
2011-01-24 12:00:00,10.82,10.85,10.82,10.84,134000.0,8.2332,8.256,8.2332,8.2484,134000.0
2011-01-24 12:10:00,10.84,10.84,10.83,10.84,58800.0,8.2484,8.2484,8.2408,8.2484,58800.0
2011-01-24 12:20:00,10.84,10.84,10.82,10.82,87000.0,8.2484,8.2484,8.2332,8.2332,87000.0
2011-01-24 12:30:00,10.83,10.83,10.8,10.8,334800.0,8.2408,8.2408,8.218,8.218,334800.0
2011-01-24 12:40:00,10.8,10.81,10.79,10.8,468800.0,8.218,8.2256,8.2104,8.218,468800.0
2011-01-24 12:50:00,10.8,10.82,10.8,10.81,173400.0,8.218,8.2332,8.218,8.2256,173400.0
2011-01-24 13:00:00,10.81,10.83,10.81,10.82,159800.0,8.2256,8.2408,8.2256,8.2332,159800.0
2011-01-24 13:10:00,10.82,10.83,10.81,10.83,166200.0,8.2332,8.2408,8.2256,8.2408,166200.0
2011-01-24 13:20:00,10.83,10.84,10.82,10.83,89000.0,8.2408,8.2484,8.2332,8.2408,89000.0
2011-01-24 13:30:00,10.83,10.83,10.81,10.81,173600.0,8.2408,8.2408,8.2256,8.2256,173600.0
2011-01-24 13:40:00,10.81,10.83,10.8,10.81,132000.0,8.2256,8.2408,8.218,8.2256,132000.0
2011-01-24 13:50:00,10.81,10.81,10.79,10.8,132000.0,8.2256,8.2256,8.2104,8.218,132000.0
2011-01-24 14:00:00,10.8,10.83,10.8,10.83,89800.0,8.218,8.2408,8.218,8.2408,89800.0
2011-01-24 14:10:00,10.83,10.85,10.81,10.83,207000.0,8.2408,8.256,8.2256,8.2408,207000.0
2011-01-24 14:20:00,10.83,10.83,10.81,10.81,102400.0,8.2408,8.2408,8.2256,8.2256,102400.0
2011-01-24 14:30:00,10.81,10.83,10.81,10.81,311600.0,8.2256,8.2408,8.2256,8.2256,311600.0
2011-01-24 14:40:00,10.81,10.82,10.81,10.82,52200.0,8.2256,8.2332,8.2256,8.2332,52200.0
2011-01-24 14:50:00,10.82,10.82,10.8,10.81,151800.0,8.2332,8.2332,8.218,8.2256,151800.0
2011-01-24 15:00:00,10.81,10.82,10.81,10.82,95800.0,8.2256,8.2332,8.2256,8.2332,95800.0
2011-01-24 15:10:00,10.81,10.83,10.81,10.81,219400.0,8.2256,8.2408,8.2256,8.2256,219400.0
2011-01-24 15:20:00,10.82,10.83,10.81,10.82,321000.0,8.2332,8.2408,8.2256,8.2332,321000.0
2011-01-24 15:30:00,10.82,10.85,10.81,10.84,299000.0,8.2332,8.256,8.2256,8.2484,299000.0
2011-01-24 15:40:00,10.84,10.86,10.84,10.85,591200.0,8.2484,8.2636,8.2484,8.256,591200.0
2011-01-24 15:50:00,10.85,10.87,10.84,10.86,890400.0,8.256,8.2712,8.2484,8.2636,890400.0
2011-01-25 09:30:00,10.87,10.88,10.84,10.87,300200.0,8.2712,8.2788,8.2484,8.2712,300200.0
2011-01-25 09:40:00,10.86,10.86,10.81,10.82,373600.0,8.2636,8.2636,8.2256,8.2332,373600.0
2011-01-25 09:50:00,10.81,10.85,10.8,10.83,274000.0,8.2256,8.256,8.218,8.2408,274000.0
2011-01-25 10:00:00,10.84,10.85,10.81,10.81,303800.0,8.2484,8.256,8.2256,8.2256,303800.0
2011-01-25 10:10:00,10.81,10.83,10.8,10.81,84200.0,8.2256,8.2408,8.218,8.2256,84200.0
2011-01-25 10:20:00,10.81,10.81,10.79,10.8,161200.0,8.2256,8.2256,8.2104,8.218,161200.0
2011-01-25 10:30:00,10.81,10.81,10.78,10.78,339800.0,8.2256,8.2256,8.2028,8.2028,339800.0
2011-01-25 10:40:00,10.78,10.81,10.78,10.78,175000.0,8.2028,8.2256,8.2028,8.2028,175000.0
2011-01-25 10:50:00,10.79,10.81,10.78,10.81,207800.0,8.2104,8.2256,8.2028,8.2256,207800.0
2011-01-25 11:00:00,10.8,10.82,10.8,10.81,131600.0,8.218,8.2332,8.218,8.2256,131600.0
2011-01-25 11:10:00,10.81,10.82,10.79,10.81,268000.0,8.2256,8.2332,8.2104,8.2256,268000.0
2011-01-25 11:20:00,10.81,10.81,10.79,10.8,99000.0,8.2256,8.2256,8.2104,8.218,99000.0
2011-01-25 11:30:00,10.79,10.81,10.79,10.79,232200.0,8.2104,8.2256,8.2104,8.2104,232200.0
2011-01-25 11:40:00,10.79,10.8,10.78,10.8,263000.0,8.2104,8.218,8.2028,8.218,263000.0
2011-01-25 11:50:00,10.8,10.81,10.8,10.8,201200.0,8.218,8.2256,8.218,8.218,201200.0
2011-01-25 12:00:00,10.8,10.84,10.8,10.84,260800.0,8.218,8.2484,8.218,8.2484,260800.0
2011-01-25 12:10:00,10.83,10.84,10.81,10.82,205600.0,8.2408,8.2484,8.2256,8.2332,205600.0
2011-01-25 12:20:00,10.83,10.86,10.81,10.84,755800.0,8.2408,8.2636,8.2256,8.2484,755800.0
2011-01-25 12:30:00,10.83,10.85,10.83,10.85,195600.0,8.2408,8.256,8.2408,8.256,195600.0
2011-01-25 12:40:00,10.85,10.86,10.84,10.86,133200.0,8.256,8.2636,8.2484,8.2636,133200.0
2011-01-25 12:50:00,10.86,10.87,10.85,10.87,90800.0,8.2636,8.2712,8.256,8.2712,90800.0
2011-01-25 13:00:00,10.87,10.88,10.87,10.87,190000.0,8.2712,8.2788,8.2712,8.2712,190000.0
2011-01-25 13:10:00,10.87,10.88,10.86,10.88,376200.0,8.2712,8.2788,8.2636,8.2788,376200.0
2011-01-25 13:20:00,10.87,10.88,10.86,10.87,329400.0,8.2712,8.2788,8.2636,8.2712,329400.0
2011-01-25 13:30:00,10.87,10.88,10.87,10.88,204600.0,8.2712,8.2788,8.2712,8.2788,204600.0
2011-01-25 13:40:00,10.88,10.9,10.88,10.9,155200.0,8.2788,8.2941,8.2788,8.2941,155200.0
2011-01-25 13:50:00,10.9,10.9,10.89,10.9,80400.0,8.2941,8.2941,8.2865,8.2941,80400.0
2011-01-25 14:00:00,10.9,10.9,10.87,10.87,360000.0,8.2941,8.2941,8.2712,8.2712,360000.0
2011-01-25 14:10:00,10.87,10.88,10.83,10.84,329600.0,8.2712,8.2788,8.2408,8.2484,329600.0
2011-01-25 14:20:00,10.84,10.86,10.83,10.85,168400.0,8.2484,8.2636,8.2408,8.256,168400.0
2011-01-25 14:30:00,10.85,10.87,10.84,10.85,133400.0,8.256,8.2712,8.2484,8.256,133400.0
2011-01-25 14:40:00,10.85,10.87,10.84,10.84,243000.0,8.256,8.2712,8.2484,8.2484,243000.0
2011-01-25 14:50:00,10.84,10.85,10.83,10.84,114000.0,8.2484,8.256,8.2408,8.2484,114000.0
2011-01-25 15:00:00,10.84,10.86,10.84,10.85,254200.0,8.2484,8.2636,8.2484,8.256,254200.0
2011-01-25 15:10:00,10.85,10.85,10.84,10.85,196800.0,8.256,8.256,8.2484,8.256,196800.0
2011-01-25 15:20:00,10.85,10.87,10.85,10.86,156000.0,8.256,8.2712,8.256,8.2636,156000.0
2011-01-25 15:30:00,10.86,10.86,10.81,10.81,399200.0,8.2636,8.2636,8.2256,8.2256,399200.0
2011-01-25 15:40:00,10.81,10.85,10.81,10.81,1031800.0,8.2256,8.256,8.2256,8.2256,1031800.0
2011-01-25 15:50:00,10.81,10.83,10.81,10.83,668600.0,8.2256,8.2408,8.2256,8.2408,668600.0
2011-01-26 09:30:00,10.84,10.91,10.84,10.91,819400.0,8.2484,8.3017,8.2484,8.3017,819400.0
2011-01-26 09:40:00,10.91,10.94,10.9,10.94,656400.0,8.3017,8.3245,8.2941,8.3245,656400.0
2011-01-26 09:50:00,10.94,10.97,10.94,10.96,618000.0,8.3245,8.3473,8.3245,8.3397,618000.0
2011-01-26 10:00:00,10.97,11.0,10.96,10.99,1660600.0,8.3473,8.3702,8.3397,8.3625,1660600.0
2011-01-26 10:10:00,10.99,11.02,10.99,10.99,721400.0,8.3625,8.3854,8.3625,8.3625,721400.0
2011-01-26 10:20:00,10.99,11.0,10.94,10.97,615400.0,8.3625,8.3702,8.3245,8.3473,615400.0
2011-01-26 10:30:00,10.97,10.97,10.92,10.92,293400.0,8.3473,8.3473,8.3093,8.3093,293400.0
2011-01-26 10:40:00,10.92,10.95,10.9,10.94,483800.0,8.3093,8.3321,8.2941,8.3245,483800.0
2011-01-26 10:50:00,10.94,10.95,10.91,10.93,327000.0,8.3245,8.3321,8.3017,8.3169,327000.0
2011-01-26 11:00:00,10.92,10.93,10.9,10.93,182800.0,8.3093,8.3169,8.2941,8.3169,182800.0
2011-01-26 11:10:00,10.93,10.94,10.91,10.92,180800.0,8.3169,8.3245,8.3017,8.3093,180800.0
2011-01-26 11:20:00,10.91,10.93,10.9,10.93,149200.0,8.3017,8.3169,8.2941,8.3169,149200.0
2011-01-26 11:30:00,10.92,10.94,10.9,10.91,153400.0,8.3093,8.3245,8.2941,8.3017,153400.0
2011-01-26 11:40:00,10.9,10.94,10.9,10.9,286400.0,8.2941,8.3245,8.2941,8.2941,286400.0
2011-01-26 11:50:00,10.9,10.91,10.88,10.88,225800.0,8.2941,8.3017,8.2788,8.2788,225800.0
2011-01-26 12:00:00,10.88,10.89,10.87,10.88,311000.0,8.2788,8.2865,8.2712,8.2788,311000.0
2011-01-26 12:10:00,10.88,10.88,10.86,10.87,110000.0,8.2788,8.2788,8.2636,8.2712,110000.0
2011-01-26 12:20:00,10.87,10.88,10.87,10.88,100000.0,8.2712,8.2788,8.2712,8.2788,100000.0
2011-01-26 12:30:00,10.88,10.88,10.87,10.87,80200.0,8.2788,8.2788,8.2712,8.2712,80200.0
2011-01-26 12:40:00,10.87,10.88,10.85,10.87,452800.0,8.2712,8.2788,8.256,8.2712,452800.0
2011-01-26 12:50:00,10.86,10.87,10.85,10.86,325000.0,8.2636,8.2712,8.256,8.2636,325000.0
2011-01-26 13:00:00,10.86,10.86,10.85,10.86,157400.0,8.2636,8.2636,8.256,8.2636,157400.0
2011-01-26 13:10:00,10.86,10.86,10.85,10.86,63600.0,8.2636,8.2636,8.256,8.2636,63600.0
2011-01-26 13:20:00,10.86,10.86,10.84,10.86,184600.0,8.2636,8.2636,8.2484,8.2636,184600.0
2011-01-26 13:30:00,10.86,10.86,10.85,10.86,718800.0,8.2636,8.2636,8.256,8.2636,718800.0
2011-01-26 13:40:00,10.86,10.86,10.85,10.86,106600.0,8.2636,8.2636,8.256,8.2636,106600.0
2011-01-26 13:50:00,10.86,10.86,10.85,10.85,123200.0,8.2636,8.2636,8.256,8.256,123200.0
2011-01-26 14:00:00,10.85,10.86,10.85,10.85,109000.0,8.256,8.2636,8.256,8.256,109000.0
2011-01-26 14:10:00,10.85,10.85,10.81,10.84,432800.0,8.256,8.256,8.2256,8.2484,432800.0
2011-01-26 14:20:00,10.84,10.84,10.8,10.81,440800.0,8.2484,8.2484,8.218,8.2256,440800.0
2011-01-26 14:30:00,10.81,10.83,10.81,10.81,239400.0,8.2256,8.2408,8.2256,8.2256,239400.0
2011-01-26 14:40:00,10.81,10.83,10.81,10.82,369000.0,8.2256,8.2408,8.2256,8.2332,369000.0
2011-01-26 14:50:00,10.82,10.83,10.81,10.83,389800.0,8.2332,8.2408,8.2256,8.2408,389800.0
2011-01-26 15:00:00,10.83,10.83,10.81,10.83,361000.0,8.2408,8.2408,8.2256,8.2408,361000.0
2011-01-26 15:10:00,10.83,10.83,10.81,10.81,563600.0,8.2408,8.2408,8.2256,8.2256,563600.0
2011-01-26 15:20:00,10.81,10.83,10.81,10.82,229000.0,8.2256,8.2408,8.2256,8.2332,229000.0
2011-01-26 15:30:00,10.82,10.84,10.82,10.84,404000.0,8.2332,8.2484,8.2332,8.2484,404000.0
2011-01-26 15:40:00,10.84,10.86,10.83,10.83,777400.0,8.2484,8.2636,8.2408,8.2408,777400.0
2011-01-26 15:50:00,10.84,10.84,10.8,10.81,896400.0,8.2484,8.2484,8.218,8.2256,896400.0
2011-01-27 09:30:00,10.85,10.87,10.84,10.85,201800.0,8.256,8.2712,8.2484,8.256,201800.0
2011-01-27 09:40:00,10.85,10.86,10.84,10.85,156200.0,8.256,8.2636,8.2484,8.256,156200.0
2011-01-27 09:50:00,10.85,10.86,10.81,10.81,316000.0,8.256,8.2636,8.2256,8.2256,316000.0
2011-01-27 10:00:00,10.81,10.84,10.79,10.83,405400.0,8.2256,8.2484,8.2104,8.2408,405400.0
2011-01-27 10:10:00,10.83,10.84,10.81,10.82,135200.0,8.2408,8.2484,8.2256,8.2332,135200.0
2011-01-27 10:20:00,10.82,10.83,10.81,10.81,130600.0,8.2332,8.2408,8.2256,8.2256,130600.0
2011-01-27 10:30:00,10.81,10.83,10.8,10.81,189200.0,8.2256,8.2408,8.218,8.2256,189200.0
2011-01-27 10:40:00,10.8,10.81,10.79,10.79,203600.0,8.218,8.2256,8.2104,8.2104,203600.0
2011-01-27 10:50:00,10.79,10.81,10.79,10.8,174800.0,8.2104,8.2256,8.2104,8.218,174800.0
2011-01-27 11:00:00,10.8,10.81,10.79,10.8,381200.0,8.218,8.2256,8.2104,8.218,381200.0
2011-01-27 11:10:00,10.8,10.84,10.8,10.84,226400.0,8.218,8.2484,8.218,8.2484,226400.0
2011-01-27 11:20:00,10.84,10.85,10.83,10.83,434600.0,8.2484,8.256,8.2408,8.2408,434600.0
2011-01-27 11:30:00,10.83,10.83,10.8,10.8,417000.0,8.2408,8.2408,8.218,8.218,417000.0
2011-01-27 11:40:00,10.8,10.81,10.8,10.81,199800.0,8.218,8.2256,8.218,8.2256,199800.0
2011-01-27 11:50:00,10.8,10.83,10.8,10.83,164600.0,8.218,8.2408,8.218,8.2408,164600.0
2011-01-27 12:00:00,10.83,10.84,10.82,10.83,156400.0,8.2408,8.2484,8.2332,8.2408,156400.0
2011-01-27 12:10:00,10.84,10.84,10.81,10.81,318600.0,8.2484,8.2484,8.2256,8.2256,318600.0
2011-01-27 12:20:00,10.81,10.81,10.79,10.8,528800.0,8.2256,8.2256,8.2104,8.218,528800.0
2011-01-27 12:30:00,10.8,10.81,10.8,10.81,153400.0,8.218,8.2256,8.218,8.2256,153400.0
2011-01-27 12:40:00,10.81,10.81,10.8,10.81,162800.0,8.2256,8.2256,8.218,8.2256,162800.0
2011-01-27 12:50:00,10.81,10.81,10.8,10.81,151800.0,8.2256,8.2256,8.218,8.2256,151800.0
2011-01-27 13:00:00,10.81,10.84,10.81,10.83,249000.0,8.2256,8.2484,8.2256,8.2408,249000.0
2011-01-27 13:10:00,10.83,10.85,10.83,10.85,247000.0,8.2408,8.256,8.2408,8.256,247000.0
2011-01-27 13:20:00,10.84,10.85,10.84,10.85,200800.0,8.2484,8.256,8.2484,8.256,200800.0
2011-01-27 13:30:00,10.85,10.85,10.83,10.84,202400.0,8.256,8.256,8.2408,8.2484,202400.0
2011-01-27 13:40:00,10.84,10.85,10.83,10.85,186000.0,8.2484,8.256,8.2408,8.256,186000.0
2011-01-27 13:50:00,10.85,10.85,10.81,10.81,492400.0,8.256,8.256,8.2256,8.2256,492400.0
2011-01-27 14:00:00,10.81,10.84,10.81,10.84,219000.0,8.2256,8.2484,8.2256,8.2484,219000.0
2011-01-27 14:10:00,10.84,10.85,10.84,10.85,199600.0,8.2484,8.256,8.2484,8.256,199600.0
2011-01-27 14:20:00,10.85,10.86,10.81,10.81,338800.0,8.256,8.2636,8.2256,8.2256,338800.0
2011-01-27 14:30:00,10.81,10.84,10.81,10.82,379800.0,8.2256,8.2484,8.2256,8.2332,379800.0
2011-01-27 14:40:00,10.81,10.84,10.81,10.84,285200.0,8.2256,8.2484,8.2256,8.2484,285200.0
2011-01-27 14:50:00,10.84,10.85,10.8,10.81,1590200.0,8.2484,8.256,8.218,8.2256,1590200.0
2011-01-27 15:00:00,10.81,10.81,10.78,10.8,1222200.0,8.2256,8.2256,8.2028,8.218,1222200.0
2011-01-27 15:10:00,10.8,10.81,10.77,10.77,644000.0,8.218,8.2256,8.1951,8.1951,644000.0
2011-01-27 15:20:00,10.78,10.78,10.77,10.77,227800.0,8.2028,8.2028,8.1951,8.1951,227800.0
2011-01-27 15:30:00,10.78,10.78,10.76,10.77,702400.0,8.2028,8.2028,8.1875,8.1951,702400.0
2011-01-27 15:40:00,10.77,10.78,10.76,10.76,1898200.0,8.1951,8.2028,8.1875,8.1875,1898200.0
2011-01-27 15:50:00,10.76,10.78,10.76,10.76,1254400.0,8.1875,8.2028,8.1875,8.1875,1254400.0
2011-01-28 09:30:00,10.76,10.82,10.76,10.79,334600.0,8.1875,8.2332,8.1875,8.2104,334600.0
2011-01-28 09:40:00,10.79,10.8,10.78,10.78,283000.0,8.2104,8.218,8.2028,8.2028,283000.0
2011-01-28 09:50:00,10.78,10.8,10.75,10.75,578200.0,8.2028,8.218,8.1799,8.1799,578200.0
2011-01-28 10:00:00,10.75,10.76,10.71,10.71,589600.0,8.1799,8.1875,8.1495,8.1495,589600.0
2011-01-28 10:10:00,10.71,10.74,10.7,10.74,325400.0,8.1495,8.1723,8.1419,8.1723,325400.0
2011-01-28 10:20:00,10.74,10.74,10.65,10.68,820800.0,8.1723,8.1723,8.1038,8.1267,820800.0
2011-01-28 10:30:00,10.68,10.7,10.66,10.69,538200.0,8.1267,8.1419,8.1114,8.1343,538200.0
2011-01-28 10:40:00,10.69,10.72,10.69,10.7,221600.0,8.1343,8.1571,8.1343,8.1419,221600.0
2011-01-28 10:50:00,10.7,10.72,10.69,10.71,264000.0,8.1419,8.1571,8.1343,8.1495,264000.0
2011-01-28 11:00:00,10.71,10.71,10.69,10.7,248600.0,8.1495,8.1495,8.1343,8.1419,248600.0
2011-01-28 11:10:00,10.7,10.72,10.69,10.7,174000.0,8.1419,8.1571,8.1343,8.1419,174000.0
2011-01-28 11:20:00,10.7,10.72,10.7,10.7,253600.0,8.1419,8.1571,8.1419,8.1419,253600.0
2011-01-28 11:30:00,10.7,10.71,10.7,10.71,129000.0,8.1419,8.1495,8.1419,8.1495,129000.0
2011-01-28 11:40:00,10.71,10.72,10.69,10.72,289400.0,8.1495,8.1571,8.1343,8.1571,289400.0
2011-01-28 11:50:00,10.72,10.72,10.7,10.7,129000.0,8.1571,8.1571,8.1419,8.1419,129000.0
2011-01-28 12:00:00,10.71,10.71,10.69,10.71,214000.0,8.1495,8.1495,8.1343,8.1495,214000.0
2011-01-28 12:10:00,10.71,10.71,10.69,10.71,153200.0,8.1495,8.1495,8.1343,8.1495,153200.0
2011-01-28 12:20:00,10.71,10.71,10.7,10.71,121000.0,8.1495,8.1495,8.1419,8.1495,121000.0
2011-01-28 12:30:00,10.71,10.72,10.71,10.71,142400.0,8.1495,8.1571,8.1495,8.1495,142400.0
2011-01-28 12:40:00,10.71,10.72,10.7,10.72,146200.0,8.1495,8.1571,8.1419,8.1571,146200.0
2011-01-28 12:50:00,10.72,10.73,10.71,10.72,264000.0,8.1571,8.1647,8.1495,8.1571,264000.0
2011-01-28 13:00:00,10.72,10.73,10.71,10.71,403200.0,8.1571,8.1647,8.1495,8.1495,403200.0
2011-01-28 13:10:00,10.71,10.71,10.68,10.68,177000.0,8.1495,8.1495,8.1267,8.1267,177000.0
2011-01-28 13:20:00,10.68,10.69,10.68,10.69,250800.0,8.1267,8.1343,8.1267,8.1343,250800.0
2011-01-28 13:30:00,10.69,10.7,10.68,10.68,183800.0,8.1343,8.1419,8.1267,8.1267,183800.0
2011-01-28 13:40:00,10.68,10.69,10.67,10.68,217200.0,8.1267,8.1343,8.1191,8.1267,217200.0
2011-01-28 13:50:00,10.68,10.72,10.68,10.71,170000.0,8.1267,8.1571,8.1267,8.1495,170000.0
2011-01-28 14:00:00,10.71,10.72,10.67,10.68,499600.0,8.1495,8.1571,8.1191,8.1267,499600.0
2011-01-28 14:10:00,10.68,10.68,10.66,10.67,264000.0,8.1267,8.1267,8.1114,8.1191,264000.0
2011-01-28 14:20:00,10.67,10.67,10.66,10.67,309400.0,8.1191,8.1191,8.1114,8.1191,309400.0
2011-01-28 14:30:00,10.67,10.67,10.67,10.67,111000.0,8.1191,8.1191,8.1191,8.1191,111000.0
2011-01-28 14:40:00,10.67,10.68,10.66,10.66,242200.0,8.1191,8.1267,8.1114,8.1114,242200.0
2011-01-28 14:50:00,10.66,10.67,10.65,10.65,203200.0,8.1114,8.1191,8.1038,8.1038,203200.0
2011-01-28 15:00:00,10.65,10.67,10.65,10.66,502400.0,8.1038,8.1191,8.1038,8.1114,502400.0
2011-01-28 15:10:00,10.65,10.69,10.65,10.68,607200.0,8.1038,8.1343,8.1038,8.1267,607200.0
2011-01-28 15:20:00,10.67,10.69,10.65,10.65,533200.0,8.1191,8.1343,8.1038,8.1038,533200.0
2011-01-28 15:30:00,10.65,10.68,10.65,10.66,709800.0,8.1038,8.1267,8.1038,8.1114,709800.0
2011-01-28 15:40:00,10.66,10.68,10.65,10.65,650400.0,8.1114,8.1267,8.1038,8.1038,650400.0
2011-01-28 15:50:00,10.65,10.65,10.63,10.65,860200.0,8.1038,8.1038,8.0886,8.1038,860200.0
2011-01-31 09:30:00,10.68,10.81,10.65,10.76,783200.0,8.1267,8.2256,8.1038,8.1875,783200.0
2011-01-31 09:40:00,10.76,10.81,10.71,10.71,514400.0,8.1875,8.2256,8.1495,8.1495,514400.0
2011-01-31 09:50:00,10.71,10.74,10.69,10.7,435600.0,8.1495,8.1723,8.1343,8.1419,435600.0
2011-01-31 10:00:00,10.71,10.71,10.68,10.7,355800.0,8.1495,8.1495,8.1267,8.1419,355800.0
2011-01-31 10:10:00,10.7,10.75,10.7,10.74,420200.0,8.1419,8.1799,8.1419,8.1723,420200.0
2011-01-31 10:20:00,10.75,10.77,10.74,10.75,470000.0,8.1799,8.1951,8.1723,8.1799,470000.0
2011-01-31 10:30:00,10.75,10.76,10.72,10.73,293200.0,8.1799,8.1875,8.1571,8.1647,293200.0
2011-01-31 10:40:00,10.74,10.77,10.74,10.76,104000.0,8.1723,8.1951,8.1723,8.1875,104000.0
2011-01-31 10:50:00,10.76,10.77,10.74,10.75,173200.0,8.1875,8.1951,8.1723,8.1799,173200.0
2011-01-31 11:00:00,10.74,10.75,10.72,10.73,162600.0,8.1723,8.1799,8.1571,8.1647,162600.0
2011-01-31 11:10:00,10.73,10.77,10.73,10.77,494000.0,8.1647,8.1951,8.1647,8.1951,494000.0
2011-01-31 11:20:00,10.77,10.78,10.75,10.76,272400.0,8.1951,8.2028,8.1799,8.1875,272400.0
2011-01-31 11:30:00,10.76,10.79,10.76,10.79,289800.0,8.1875,8.2104,8.1875,8.2104,289800.0
2011-01-31 11:40:00,10.79,10.8,10.78,10.8,224200.0,8.2104,8.218,8.2028,8.218,224200.0
2011-01-31 11:50:00,10.8,10.81,10.78,10.8,302200.0,8.218,8.2256,8.2028,8.218,302200.0
2011-01-31 12:00:00,10.81,10.81,10.8,10.8,383400.0,8.2256,8.2256,8.218,8.218,383400.0
2011-01-31 12:10:00,10.8,10.81,10.8,10.81,269600.0,8.218,8.2256,8.218,8.2256,269600.0
2011-01-31 12:20:00,10.81,10.83,10.81,10.81,357400.0,8.2256,8.2408,8.2256,8.2256,357400.0
2011-01-31 12:30:00,10.81,10.83,10.8,10.8,465000.0,8.2256,8.2408,8.218,8.218,465000.0
2011-01-31 12:40:00,10.8,10.81,10.79,10.79,282600.0,8.218,8.2256,8.2104,8.2104,282600.0
2011-01-31 12:50:00,10.8,10.81,10.79,10.79,280400.0,8.218,8.2256,8.2104,8.2104,280400.0
2011-01-31 13:00:00,10.79,10.79,10.78,10.79,109200.0,8.2104,8.2104,8.2028,8.2104,109200.0
2011-01-31 13:10:00,10.79,10.8,10.79,10.8,236800.0,8.2104,8.218,8.2104,8.218,236800.0
2011-01-31 13:20:00,10.8,10.8,10.79,10.79,183400.0,8.218,8.218,8.2104,8.2104,183400.0
2011-01-31 13:30:00,10.79,10.8,10.79,10.79,106400.0,8.2104,8.218,8.2104,8.2104,106400.0
2011-01-31 13:40:00,10.8,10.8,10.79,10.8,190200.0,8.218,8.218,8.2104,8.218,190200.0
2011-01-31 13:50:00,10.8,10.8,10.8,10.8,234200.0,8.218,8.218,8.218,8.218,234200.0
2011-01-31 14:00:00,10.8,10.8,10.8,10.8,132000.0,8.218,8.218,8.218,8.218,132000.0
2011-01-31 14:10:00,10.8,10.8,10.8,10.8,177400.0,8.218,8.218,8.218,8.218,177400.0
2011-01-31 14:20:00,10.8,10.8,10.8,10.8,146200.0,8.218,8.218,8.218,8.218,146200.0
2011-01-31 14:30:00,10.8,10.8,10.76,10.77,1225600.0,8.218,8.218,8.1875,8.1951,1225600.0
2011-01-31 14:40:00,10.77,10.77,10.75,10.75,255200.0,8.1951,8.1951,8.1799,8.1799,255200.0
2011-01-31 14:50:00,10.76,10.77,10.74,10.76,315800.0,8.1875,8.1951,8.1723,8.1875,315800.0
2011-01-31 15:00:00,10.76,10.77,10.72,10.72,459800.0,8.1875,8.1951,8.1571,8.1571,459800.0
2011-01-31 15:10:00,10.72,10.73,10.72,10.72,335200.0,8.1571,8.1647,8.1571,8.1571,335200.0
2011-01-31 15:20:00,10.72,10.73,10.7,10.71,612600.0,8.1571,8.1647,8.1419,8.1495,612600.0
2011-01-31 15:30:00,10.71,10.72,10.7,10.72,632800.0,8.1495,8.1571,8.1419,8.1571,632800.0
2011-01-31 15:40:00,10.72,10.72,10.7,10.71,1517000.0,8.1571,8.1571,8.1419,8.1495,1517000.0
2011-01-31 15:50:00,10.71,10.72,10.7,10.71,943200.0,8.1495,8.1571,8.1419,8.1495,943200.0
2011-02-01 09:30:00,10.74,10.81,10.74,10.81,301200.0,8.1723,8.2256,8.1723,8.2256,301200.0
2011-02-01 09:40:00,10.8,10.8,10.74,10.75,348200.0,8.218,8.218,8.1723,8.1799,348200.0
2011-02-01 09:50:00,10.75,10.78,10.74,10.77,403800.0,8.1799,8.2028,8.1723,8.1951,403800.0
2011-02-01 10:00:00,10.77,10.81,10.74,10.75,324400.0,8.1951,8.2256,8.1723,8.1799,324400.0
2011-02-01 10:10:00,10.76,10.79,10.76,10.79,179200.0,8.1875,8.2104,8.1875,8.2104,179200.0
2011-02-01 10:20:00,10.79,10.8,10.78,10.78,189600.0,8.2104,8.218,8.2028,8.2028,189600.0
2011-02-01 10:30:00,10.77,10.78,10.77,10.78,199200.0,8.1951,8.2028,8.1951,8.2028,199200.0
2011-02-01 10:40:00,10.78,10.8,10.78,10.79,222200.0,8.2028,8.218,8.2028,8.2104,222200.0
2011-02-01 10:50:00,10.79,10.81,10.79,10.81,361800.0,8.2104,8.2256,8.2104,8.2256,361800.0
2011-02-01 11:00:00,10.81,10.83,10.81,10.83,218800.0,8.2256,8.2408,8.2256,8.2408,218800.0
2011-02-01 11:10:00,10.83,10.84,10.83,10.84,94600.0,8.2408,8.2484,8.2408,8.2484,94600.0
2011-02-01 11:20:00,10.83,10.84,10.83,10.83,202600.0,8.2408,8.2484,8.2408,8.2408,202600.0
2011-02-01 11:30:00,10.84,10.84,10.82,10.83,115800.0,8.2484,8.2484,8.2332,8.2408,115800.0
2011-02-01 11:40:00,10.82,10.83,10.82,10.83,80800.0,8.2332,8.2408,8.2332,8.2408,80800.0
2011-02-01 11:50:00,10.82,10.83,10.82,10.83,186000.0,8.2332,8.2408,8.2332,8.2408,186000.0
2011-02-01 12:00:00,10.83,10.83,10.82,10.82,141600.0,8.2408,8.2408,8.2332,8.2332,141600.0
2011-02-01 12:10:00,10.82,10.84,10.82,10.84,183000.0,8.2332,8.2484,8.2332,8.2484,183000.0
2011-02-01 12:20:00,10.84,10.84,10.83,10.84,77200.0,8.2484,8.2484,8.2408,8.2484,77200.0
2011-02-01 12:30:00,10.83,10.84,10.83,10.84,84000.0,8.2408,8.2484,8.2408,8.2484,84000.0
2011-02-01 12:40:00,10.84,10.85,10.84,10.85,163400.0,8.2484,8.256,8.2484,8.256,163400.0
2011-02-01 12:50:00,10.85,10.85,10.85,10.85,69800.0,8.256,8.256,8.256,8.256,69800.0
2011-02-01 13:00:00,10.85,10.85,10.85,10.85,217400.0,8.256,8.256,8.256,8.256,217400.0
2011-02-01 13:10:00,10.85,10.85,10.85,10.85,77400.0,8.256,8.256,8.256,8.256,77400.0
2011-02-01 13:20:00,10.85,10.85,10.85,10.85,128200.0,8.256,8.256,8.256,8.256,128200.0
2011-02-01 13:30:00,10.85,10.86,10.84,10.84,510600.0,8.256,8.2636,8.2484,8.2484,510600.0
2011-02-01 13:40:00,10.84,10.86,10.84,10.85,174800.0,8.2484,8.2636,8.2484,8.256,174800.0
2011-02-01 13:50:00,10.85,10.86,10.85,10.85,115000.0,8.256,8.2636,8.256,8.256,115000.0
2011-02-01 14:00:00,10.85,10.86,10.85,10.86,92200.0,8.256,8.2636,8.256,8.2636,92200.0
2011-02-01 14:10:00,10.86,10.87,10.85,10.87,119200.0,8.2636,8.2712,8.256,8.2712,119200.0
2011-02-01 14:20:00,10.86,10.87,10.86,10.87,103400.0,8.2636,8.2712,8.2636,8.2712,103400.0
2011-02-01 14:30:00,10.87,10.87,10.85,10.85,156800.0,8.2712,8.2712,8.256,8.256,156800.0
2011-02-01 14:40:00,10.85,10.85,10.85,10.85,176400.0,8.256,8.256,8.256,8.256,176400.0
2011-02-01 14:50:00,10.85,10.88,10.84,10.88,408000.0,8.256,8.2788,8.2484,8.2788,408000.0
2011-02-01 15:00:00,10.88,10.88,10.86,10.87,530800.0,8.2788,8.2788,8.2636,8.2712,530800.0
2011-02-01 15:10:00,10.87,10.88,10.86,10.87,244800.0,8.2712,8.2788,8.2636,8.2712,244800.0
2011-02-01 15:20:00,10.88,10.88,10.86,10.87,288400.0,8.2788,8.2788,8.2636,8.2712,288400.0
2011-02-01 15:30:00,10.86,10.87,10.86,10.86,155800.0,8.2636,8.2712,8.2636,8.2636,155800.0
2011-02-01 15:40:00,10.86,10.88,10.86,10.88,326800.0,8.2636,8.2788,8.2636,8.2788,326800.0
2011-02-01 15:50:00,10.87,10.88,10.85,10.85,771400.0,8.2712,8.2788,8.256,8.256,771400.0
2011-02-02 09:30:00,10.8,10.86,10.79,10.86,303200.0,8.218,8.2636,8.2104,8.2636,303200.0
2011-02-02 09:40:00,10.86,10.88,10.85,10.88,710000.0,8.2636,8.2788,8.256,8.2788,710000.0
2011-02-02 09:50:00,10.88,10.88,10.87,10.88,800000.0,8.2788,8.2788,8.2712,8.2788,800000.0
2011-02-02 10:00:00,10.88,10.88,10.85,10.86,355400.0,8.2788,8.2788,8.256,8.2636,355400.0
2011-02-02 10:10:00,10.86,10.88,10.85,10.88,209600.0,8.2636,8.2788,8.256,8.2788,209600.0
2011-02-02 10:20:00,10.88,10.88,10.86,10.87,411400.0,8.2788,8.2788,8.2636,8.2712,411400.0
2011-02-02 10:30:00,10.86,10.87,10.86,10.87,232800.0,8.2636,8.2712,8.2636,8.2712,232800.0
2011-02-02 10:40:00,10.87,10.87,10.84,10.84,150600.0,8.2712,8.2712,8.2484,8.2484,150600.0
2011-02-02 10:50:00,10.84,10.87,10.84,10.85,280000.0,8.2484,8.2712,8.2484,8.256,280000.0
2011-02-02 11:00:00,10.85,10.85,10.83,10.83,106200.0,8.256,8.256,8.2408,8.2408,106200.0
2011-02-02 11:10:00,10.83,10.86,10.82,10.86,178800.0,8.2408,8.2636,8.2332,8.2636,178800.0
2011-02-02 11:20:00,10.86,10.88,10.86,10.88,382000.0,8.2636,8.2788,8.2636,8.2788,382000.0
2011-02-02 11:30:00,10.88,10.9,10.87,10.89,431000.0,8.2788,8.2941,8.2712,8.2865,431000.0
2011-02-02 11:40:00,10.9,10.9,10.88,10.88,106400.0,8.2941,8.2941,8.2788,8.2788,106400.0
2011-02-02 11:50:00,10.88,10.89,10.86,10.86,190200.0,8.2788,8.2865,8.2636,8.2636,190200.0
2011-02-02 12:00:00,10.86,10.87,10.83,10.83,110800.0,8.2636,8.2712,8.2408,8.2408,110800.0
2011-02-02 12:10:00,10.83,10.83,10.83,10.83,23400.0,8.2408,8.2408,8.2408,8.2408,23400.0
2011-02-02 12:20:00,10.83,10.84,10.81,10.84,220800.0,8.2408,8.2484,8.2256,8.2484,220800.0
2011-02-02 12:30:00,10.84,10.85,10.83,10.85,109400.0,8.2484,8.256,8.2408,8.256,109400.0
2011-02-02 12:40:00,10.85,10.86,10.84,10.86,114800.0,8.256,8.2636,8.2484,8.2636,114800.0
2011-02-02 12:50:00,10.86,10.87,10.85,10.87,108600.0,8.2636,8.2712,8.256,8.2712,108600.0
2011-02-02 13:00:00,10.86,10.87,10.85,10.86,110800.0,8.2636,8.2712,8.256,8.2636,110800.0
2011-02-02 13:10:00,10.86,10.88,10.85,10.88,369200.0,8.2636,8.2788,8.256,8.2788,369200.0
2011-02-02 13:20:00,10.88,10.88,10.87,10.88,181800.0,8.2788,8.2788,8.2712,8.2788,181800.0
2011-02-02 13:30:00,10.88,10.88,10.84,10.84,271200.0,8.2788,8.2788,8.2484,8.2484,271200.0
2011-02-02 13:40:00,10.83,10.84,10.83,10.83,56600.0,8.2408,8.2484,8.2408,8.2408,56600.0
2011-02-02 13:50:00,10.83,10.83,10.82,10.82,147400.0,8.2408,8.2408,8.2332,8.2332,147400.0
2011-02-02 14:00:00,10.82,10.83,10.81,10.81,85400.0,8.2332,8.2408,8.2256,8.2256,85400.0
2011-02-02 14:10:00,10.81,10.81,10.8,10.8,105400.0,8.2256,8.2256,8.218,8.218,105400.0
2011-02-02 14:20:00,10.8,10.81,10.8,10.81,62200.0,8.218,8.2256,8.218,8.2256,62200.0
2011-02-02 14:30:00,10.81,10.81,10.8,10.81,157000.0,8.2256,8.2256,8.218,8.2256,157000.0
2011-02-02 14:40:00,10.81,10.84,10.81,10.83,322000.0,8.2256,8.2484,8.2256,8.2408,322000.0
2011-02-02 14:50:00,10.83,10.84,10.82,10.82,122200.0,8.2408,8.2484,8.2332,8.2332,122200.0
2011-02-02 15:00:00,10.82,10.83,10.81,10.81,161600.0,8.2332,8.2408,8.2256,8.2256,161600.0
2011-02-02 15:10:00,10.81,10.83,10.81,10.83,206000.0,8.2256,8.2408,8.2256,8.2408,206000.0
2011-02-02 15:20:00,10.83,10.83,10.82,10.82,148800.0,8.2408,8.2408,8.2332,8.2332,148800.0
2011-02-02 15:30:00,10.82,10.83,10.82,10.82,174000.0,8.2332,8.2408,8.2332,8.2332,174000.0
2011-02-02 15:40:00,10.82,10.84,10.82,10.84,381200.0,8.2332,8.2484,8.2332,8.2484,381200.0
2011-02-02 15:50:00,10.84,10.84,10.81,10.81,1148400.0,8.2484,8.2484,8.2256,8.2256,1148400.0
2011-02-03 09:30:00,10.8,10.92,10.8,10.88,651600.0,8.218,8.3093,8.218,8.2788,651600.0
2011-02-03 09:40:00,10.88,10.89,10.85,10.88,339400.0,8.2788,8.2865,8.256,8.2788,339400.0
2011-02-03 09:50:00,10.88,10.88,10.83,10.86,462600.0,8.2788,8.2788,8.2408,8.2636,462600.0
2011-02-03 10:00:00,10.87,10.9,10.85,10.87,379200.0,8.2712,8.2941,8.256,8.2712,379200.0
2011-02-03 10:10:00,10.87,10.87,10.83,10.87,197200.0,8.2712,8.2712,8.2408,8.2712,197200.0
2011-02-03 10:20:00,10.87,10.9,10.87,10.88,634200.0,8.2712,8.2941,8.2712,8.2788,634200.0
2011-02-03 10:30:00,10.88,10.88,10.86,10.88,337800.0,8.2788,8.2788,8.2636,8.2788,337800.0
2011-02-03 10:40:00,10.88,10.9,10.88,10.9,268600.0,8.2788,8.2941,8.2788,8.2941,268600.0
2011-02-03 10:50:00,10.9,10.91,10.88,10.91,472200.0,8.2941,8.3017,8.2788,8.3017,472200.0
2011-02-03 11:00:00,10.91,10.91,10.86,10.87,295200.0,8.3017,8.3017,8.2636,8.2712,295200.0
2011-02-03 11:10:00,10.87,10.88,10.86,10.88,515800.0,8.2712,8.2788,8.2636,8.2788,515800.0
2011-02-03 11:20:00,10.88,10.89,10.88,10.88,298200.0,8.2788,8.2865,8.2788,8.2788,298200.0
2011-02-03 11:30:00,10.88,10.94,10.88,10.93,375400.0,8.2788,8.3245,8.2788,8.3169,375400.0
2011-02-03 11:40:00,10.93,10.93,10.92,10.93,134200.0,8.3169,8.3169,8.3093,8.3169,134200.0
2011-02-03 11:50:00,10.93,10.94,10.93,10.93,150400.0,8.3169,8.3245,8.3169,8.3169,150400.0
2011-02-03 12:00:00,10.93,10.93,10.9,10.9,192400.0,8.3169,8.3169,8.2941,8.2941,192400.0
2011-02-03 12:10:00,10.91,10.94,10.9,10.93,280000.0,8.3017,8.3245,8.2941,8.3169,280000.0
2011-02-03 12:20:00,10.94,10.96,10.93,10.96,283200.0,8.3245,8.3397,8.3169,8.3397,283200.0
2011-02-03 12:30:00,10.96,10.97,10.95,10.97,134400.0,8.3397,8.3473,8.3321,8.3473,134400.0
2011-02-03 12:40:00,10.97,10.97,10.92,10.92,367000.0,8.3473,8.3473,8.3093,8.3093,367000.0
2011-02-03 12:50:00,10.93,10.96,10.93,10.96,222000.0,8.3169,8.3397,8.3169,8.3397,222000.0
2011-02-03 13:00:00,10.96,10.97,10.95,10.96,241400.0,8.3397,8.3473,8.3321,8.3397,241400.0
2011-02-03 13:10:00,10.96,10.97,10.95,10.96,319200.0,8.3397,8.3473,8.3321,8.3397,319200.0
2011-02-03 13:20:00,10.96,10.96,10.95,10.95,121200.0,8.3397,8.3397,8.3321,8.3321,121200.0
2011-02-03 13:30:00,10.95,10.95,10.94,10.95,309600.0,8.3321,8.3321,8.3245,8.3321,309600.0
2011-02-03 13:40:00,10.95,10.96,10.95,10.96,212600.0,8.3321,8.3397,8.3321,8.3397,212600.0
2011-02-03 13:50:00,10.95,10.97,10.95,10.97,171000.0,8.3321,8.3473,8.3321,8.3473,171000.0
2011-02-03 14:00:00,10.97,10.97,10.96,10.97,234600.0,8.3473,8.3473,8.3397,8.3473,234600.0
2011-02-03 14:10:00,10.97,10.99,10.97,10.99,205200.0,8.3473,8.3625,8.3473,8.3625,205200.0
2011-02-03 14:20:00,10.99,10.99,10.99,10.99,203200.0,8.3625,8.3625,8.3625,8.3625,203200.0
2011-02-03 14:30:00,10.99,11.0,10.99,11.0,142600.0,8.3625,8.3702,8.3625,8.3702,142600.0
2011-02-03 14:40:00,10.99,11.0,10.99,10.99,290600.0,8.3625,8.3702,8.3625,8.3625,290600.0
2011-02-03 14:50:00,10.99,11.01,10.99,10.99,469200.0,8.3625,8.3778,8.3625,8.3625,469200.0
2011-02-03 15:00:00,10.99,11.01,10.99,10.99,318800.0,8.3625,8.3778,8.3625,8.3625,318800.0
2011-02-03 15:10:00,10.99,10.99,10.99,10.99,213200.0,8.3625,8.3625,8.3625,8.3625,213200.0
2011-02-03 15:20:00,10.99,10.99,10.97,10.97,277800.0,8.3625,8.3625,8.3473,8.3473,277800.0
2011-02-03 15:30:00,10.97,10.97,10.97,10.97,317200.0,8.3473,8.3473,8.3473,8.3473,317200.0
2011-02-03 15:40:00,10.97,10.99,10.97,10.98,529200.0,8.3473,8.3625,8.3473,8.3549,529200.0
2011-02-03 15:50:00,10.98,10.99,10.97,10.97,798200.0,8.3549,8.3625,8.3473,8.3473,798200.0
2011-02-04 09:30:00,11.01,11.22,11.01,11.08,1623200.0,8.3778,8.5376,8.3778,8.431,1623200.0
2011-02-04 09:40:00,11.07,11.13,11.04,11.09,487200.0,8.4234,8.4691,8.4006,8.4386,487200.0
2011-02-04 09:50:00,11.09,11.17,11.08,11.15,537200.0,8.4386,8.4995,8.431,8.4843,537200.0
2011-02-04 10:00:00,11.15,11.17,11.14,11.15,398200.0,8.4843,8.4995,8.4767,8.4843,398200.0
2011-02-04 10:10:00,11.15,11.18,11.15,11.18,611600.0,8.4843,8.5071,8.4843,8.5071,611600.0
2011-02-04 10:20:00,11.18,11.19,11.17,11.18,240400.0,8.5071,8.5147,8.4995,8.5071,240400.0
2011-02-04 10:30:00,11.18,11.2,11.18,11.19,441800.0,8.5071,8.5223,8.5071,8.5147,441800.0
2011-02-04 10:40:00,11.19,11.2,11.15,11.15,337400.0,8.5147,8.5223,8.4843,8.4843,337400.0
2011-02-04 10:50:00,11.15,11.15,11.12,11.15,449600.0,8.4843,8.4843,8.4615,8.4843,449600.0
2011-02-04 11:00:00,11.15,11.15,11.12,11.13,253800.0,8.4843,8.4843,8.4615,8.4691,253800.0
2011-02-04 11:10:00,11.13,11.13,11.11,11.12,181200.0,8.4691,8.4691,8.4539,8.4615,181200.0
2011-02-04 11:20:00,11.12,11.13,11.11,11.13,216600.0,8.4615,8.4691,8.4539,8.4691,216600.0
2011-02-04 11:30:00,11.13,11.15,11.13,11.14,308800.0,8.4691,8.4843,8.4691,8.4767,308800.0
2011-02-04 11:40:00,11.15,11.16,11.14,11.16,131200.0,8.4843,8.4919,8.4767,8.4919,131200.0
2011-02-04 11:50:00,11.16,11.16,11.15,11.15,191000.0,8.4919,8.4919,8.4843,8.4843,191000.0
2011-02-04 12:00:00,11.15,11.16,11.14,11.16,468600.0,8.4843,8.4919,8.4767,8.4919,468600.0
2011-02-04 12:10:00,11.15,11.16,11.15,11.15,262800.0,8.4843,8.4919,8.4843,8.4843,262800.0
2011-02-04 12:20:00,11.16,11.18,11.15,11.18,144800.0,8.4919,8.5071,8.4843,8.5071,144800.0
2011-02-04 12:30:00,11.17,11.19,11.17,11.19,252800.0,8.4995,8.5147,8.4995,8.5147,252800.0
2011-02-04 12:40:00,11.19,11.19,11.19,11.19,212200.0,8.5147,8.5147,8.5147,8.5147,212200.0
2011-02-04 12:50:00,11.19,11.19,11.19,11.19,50600.0,8.5147,8.5147,8.5147,8.5147,50600.0
2011-02-04 13:00:00,11.19,11.19,11.19,11.19,193000.0,8.5147,8.5147,8.5147,8.5147,193000.0
2011-02-04 13:10:00,11.19,11.19,11.19,11.19,67000.0,8.5147,8.5147,8.5147,8.5147,67000.0
2011-02-04 13:20:00,11.19,11.19,11.19,11.19,46800.0,8.5147,8.5147,8.5147,8.5147,46800.0
2011-02-04 13:30:00,11.19,11.19,11.19,11.19,134800.0,8.5147,8.5147,8.5147,8.5147,134800.0
2011-02-04 13:40:00,11.19,11.19,11.19,11.19,60200.0,8.5147,8.5147,8.5147,8.5147,60200.0
2011-02-04 13:50:00,11.19,11.2,11.19,11.19,342000.0,8.5147,8.5223,8.5147,8.5147,342000.0
2011-02-04 14:00:00,11.2,11.2,11.19,11.19,204000.0,8.5223,8.5223,8.5147,8.5147,204000.0
2011-02-04 14:10:00,11.19,11.19,11.19,11.19,89800.0,8.5147,8.5147,8.5147,8.5147,89800.0
2011-02-04 14:20:00,11.19,11.19,11.19,11.19,104800.0,8.5147,8.5147,8.5147,8.5147,104800.0
2011-02-04 14:30:00,11.19,11.19,11.17,11.17,192000.0,8.5147,8.5147,8.4995,8.4995,192000.0
2011-02-04 14:40:00,11.17,11.18,11.16,11.17,238400.0,8.4995,8.5071,8.4919,8.4995,238400.0
2011-02-04 14:50:00,11.17,11.17,11.17,11.17,66000.0,8.4995,8.4995,8.4995,8.4995,66000.0
2011-02-04 15:00:00,11.17,11.19,11.17,11.18,372600.0,8.4995,8.5147,8.4995,8.5071,372600.0
2011-02-04 15:10:00,11.19,11.19,11.18,11.19,148800.0,8.5147,8.5147,8.5071,8.5147,148800.0
2011-02-04 15:20:00,11.19,11.19,11.19,11.19,177800.0,8.5147,8.5147,8.5147,8.5147,177800.0
2011-02-04 15:30:00,11.19,11.2,11.19,11.2,281000.0,8.5147,8.5223,8.5147,8.5223,281000.0
2011-02-04 15:40:00,11.19,11.21,11.19,11.19,992200.0,8.5147,8.53,8.5147,8.5147,992200.0
2011-02-04 15:50:00,11.19,11.2,11.17,11.17,1399600.0,8.5147,8.5223,8.4995,8.4995,1399600.0
2011-02-07 09:30:00,11.22,11.25,11.18,11.19,838800.0,8.5376,8.5604,8.5071,8.5147,838800.0
2011-02-07 09:40:00,11.19,11.21,11.18,11.18,576600.0,8.5147,8.53,8.5071,8.5071,576600.0
2011-02-07 09:50:00,11.18,11.19,11.15,11.18,1026800.0,8.5071,8.5147,8.4843,8.5071,1026800.0
2011-02-07 10:00:00,11.18,11.19,11.15,11.16,601600.0,8.5071,8.5147,8.4843,8.4919,601600.0
2011-02-07 10:10:00,11.16,11.19,11.15,11.19,226400.0,8.4919,8.5147,8.4843,8.5147,226400.0
2011-02-07 10:20:00,11.19,11.2,11.17,11.2,421000.0,8.5147,8.5223,8.4995,8.5223,421000.0
2011-02-07 10:30:00,11.2,11.2,11.19,11.2,172800.0,8.5223,8.5223,8.5147,8.5223,172800.0
2011-02-07 10:40:00,11.2,11.2,11.18,11.19,325400.0,8.5223,8.5223,8.5071,8.5147,325400.0
2011-02-07 10:50:00,11.19,11.2,11.18,11.18,405200.0,8.5147,8.5223,8.5071,8.5071,405200.0
2011-02-07 11:00:00,11.18,11.18,11.17,11.18,239000.0,8.5071,8.5071,8.4995,8.5071,239000.0
2011-02-07 11:10:00,11.18,11.19,11.17,11.19,208000.0,8.5071,8.5147,8.4995,8.5147,208000.0
2011-02-07 11:20:00,11.19,11.19,11.16,11.16,777200.0,8.5147,8.5147,8.4919,8.4919,777200.0
2011-02-07 11:30:00,11.16,11.17,11.14,11.15,1326400.0,8.4919,8.4995,8.4767,8.4843,1326400.0
2011-02-07 11:40:00,11.15,11.17,11.15,11.16,202200.0,8.4843,8.4995,8.4843,8.4919,202200.0
2011-02-07 11:50:00,11.16,11.18,11.15,11.18,407000.0,8.4919,8.5071,8.4843,8.5071,407000.0
2011-02-07 12:00:00,11.17,11.18,11.15,11.15,501400.0,8.4995,8.5071,8.4843,8.4843,501400.0
2011-02-07 12:10:00,11.15,11.15,11.14,11.15,410200.0,8.4843,8.4843,8.4767,8.4843,410200.0
2011-02-07 12:20:00,11.15,11.15,11.14,11.15,263600.0,8.4843,8.4843,8.4767,8.4843,263600.0
2011-02-07 12:30:00,11.15,11.16,11.15,11.15,377800.0,8.4843,8.4919,8.4843,8.4843,377800.0
2011-02-07 12:40:00,11.16,11.17,11.15,11.16,370400.0,8.4919,8.4995,8.4843,8.4919,370400.0
2011-02-07 12:50:00,11.16,11.17,11.15,11.17,359800.0,8.4919,8.4995,8.4843,8.4995,359800.0
2011-02-07 13:00:00,11.17,11.18,11.15,11.16,344600.0,8.4995,8.5071,8.4843,8.4919,344600.0
2011-02-07 13:10:00,11.16,11.16,11.15,11.15,139200.0,8.4919,8.4919,8.4843,8.4843,139200.0
2011-02-07 13:20:00,11.15,11.18,11.15,11.18,344200.0,8.4843,8.5071,8.4843,8.5071,344200.0
2011-02-07 13:30:00,11.18,11.18,11.15,11.15,312800.0,8.5071,8.5071,8.4843,8.4843,312800.0
2011-02-07 13:40:00,11.15,11.15,11.15,11.15,212800.0,8.4843,8.4843,8.4843,8.4843,212800.0
2011-02-07 13:50:00,11.15,11.15,11.15,11.15,104400.0,8.4843,8.4843,8.4843,8.4843,104400.0
2011-02-07 14:00:00,11.15,11.17,11.15,11.16,129800.0,8.4843,8.4995,8.4843,8.4919,129800.0
2011-02-07 14:10:00,11.17,11.17,11.15,11.17,133000.0,8.4995,8.4995,8.4843,8.4995,133000.0
2011-02-07 14:20:00,11.17,11.17,11.15,11.15,248000.0,8.4995,8.4995,8.4843,8.4843,248000.0
2011-02-07 14:30:00,11.15,11.15,11.15,11.15,235400.0,8.4843,8.4843,8.4843,8.4843,235400.0
2011-02-07 14:40:00,11.15,11.17,11.15,11.16,226600.0,8.4843,8.4995,8.4843,8.4919,226600.0
2011-02-07 14:50:00,11.16,11.17,11.15,11.16,312000.0,8.4919,8.4995,8.4843,8.4919,312000.0
2011-02-07 15:00:00,11.16,11.17,11.15,11.15,733000.0,8.4919,8.4995,8.4843,8.4843,733000.0
2011-02-07 15:10:00,11.15,11.15,11.12,11.13,711800.0,8.4843,8.4843,8.4615,8.4691,711800.0
2011-02-07 15:20:00,11.12,11.13,11.12,11.13,292200.0,8.4615,8.4691,8.4615,8.4691,292200.0
2011-02-07 15:30:00,11.13,11.15,11.13,11.15,576000.0,8.4691,8.4843,8.4691,8.4843,576000.0
2011-02-07 15:40:00,11.15,11.17,11.14,11.17,376800.0,8.4843,8.4995,8.4767,8.4995,376800.0
2011-02-07 15:50:00,11.16,11.17,11.15,11.16,789600.0,8.4919,8.4995,8.4843,8.4919,789600.0
2011-02-08 09:30:00,11.16,11.23,11.16,11.23,247800.0,8.4919,8.5452,8.4919,8.5452,247800.0
2011-02-08 09:40:00,11.23,11.24,11.19,11.2,397600.0,8.5452,8.5528,8.5147,8.5223,397600.0
2011-02-08 09:50:00,11.2,11.2,11.19,11.19,411200.0,8.5223,8.5223,8.5147,8.5147,411200.0
2011-02-08 10:00:00,11.19,11.19,11.17,11.18,252600.0,8.5147,8.5147,8.4995,8.5071,252600.0
2011-02-08 10:10:00,11.19,11.22,11.18,11.22,105000.0,8.5147,8.5376,8.5071,8.5376,105000.0
2011-02-08 10:20:00,11.22,11.22,11.2,11.2,392200.0,8.5376,8.5376,8.5223,8.5223,392200.0
2011-02-08 10:30:00,11.2,11.21,11.19,11.21,123600.0,8.5223,8.53,8.5147,8.53,123600.0
2011-02-08 10:40:00,11.21,11.22,11.2,11.2,132200.0,8.53,8.5376,8.5223,8.5223,132200.0
2011-02-08 10:50:00,11.2,11.21,11.18,11.19,269600.0,8.5223,8.53,8.5071,8.5147,269600.0
2011-02-08 11:00:00,11.18,11.19,11.15,11.16,225800.0,8.5071,8.5147,8.4843,8.4919,225800.0
2011-02-08 11:10:00,11.17,11.18,11.16,11.16,158400.0,8.4995,8.5071,8.4919,8.4919,158400.0
2011-02-08 11:20:00,11.16,11.17,11.15,11.16,172400.0,8.4919,8.4995,8.4843,8.4919,172400.0
2011-02-08 11:30:00,11.15,11.18,11.15,11.15,150000.0,8.4843,8.5071,8.4843,8.4843,150000.0
2011-02-08 11:40:00,11.15,11.16,11.15,11.15,206800.0,8.4843,8.4919,8.4843,8.4843,206800.0
2011-02-08 11:50:00,11.15,11.16,11.14,11.16,266600.0,8.4843,8.4919,8.4767,8.4919,266600.0
2011-02-08 12:00:00,11.16,11.18,11.15,11.17,306000.0,8.4919,8.5071,8.4843,8.4995,306000.0
2011-02-08 12:10:00,11.17,11.17,11.15,11.15,330200.0,8.4995,8.4995,8.4843,8.4843,330200.0
2011-02-08 12:20:00,11.15,11.15,11.15,11.15,138800.0,8.4843,8.4843,8.4843,8.4843,138800.0
2011-02-08 12:30:00,11.15,11.15,11.13,11.13,206400.0,8.4843,8.4843,8.4691,8.4691,206400.0
2011-02-08 12:40:00,11.13,11.15,11.13,11.15,338800.0,8.4691,8.4843,8.4691,8.4843,338800.0
2011-02-08 12:50:00,11.15,11.15,11.13,11.13,130200.0,8.4843,8.4843,8.4691,8.4691,130200.0
2011-02-08 13:00:00,11.13,11.13,11.13,11.13,68400.0,8.4691,8.4691,8.4691,8.4691,68400.0
2011-02-08 13:10:00,11.13,11.13,11.13,11.13,272400.0,8.4691,8.4691,8.4691,8.4691,272400.0
2011-02-08 13:20:00,11.13,11.14,11.12,11.13,416800.0,8.4691,8.4767,8.4615,8.4691,416800.0
2011-02-08 13:30:00,11.13,11.13,11.11,11.13,260800.0,8.4691,8.4691,8.4539,8.4691,260800.0
2011-02-08 13:40:00,11.13,11.13,11.11,11.12,181600.0,8.4691,8.4691,8.4539,8.4615,181600.0
2011-02-08 13:50:00,11.12,11.13,11.12,11.12,54800.0,8.4615,8.4691,8.4615,8.4615,54800.0
2011-02-08 14:00:00,11.13,11.13,11.11,11.11,193200.0,8.4691,8.4691,8.4539,8.4539,193200.0
2011-02-08 14:10:00,11.11,11.12,11.11,11.12,205200.0,8.4539,8.4615,8.4539,8.4615,205200.0
2011-02-08 14:20:00,11.11,11.13,11.11,11.12,125800.0,8.4539,8.4691,8.4539,8.4615,125800.0
2011-02-08 14:30:00,11.13,11.13,11.1,11.12,473000.0,8.4691,8.4691,8.4463,8.4615,473000.0
2011-02-08 14:40:00,11.12,11.13,11.11,11.11,242000.0,8.4615,8.4691,8.4539,8.4539,242000.0
2011-02-08 14:50:00,11.11,11.12,11.11,11.12,216000.0,8.4539,8.4615,8.4539,8.4615,216000.0
2011-02-08 15:00:00,11.11,11.13,11.11,11.13,298400.0,8.4539,8.4691,8.4539,8.4691,298400.0
2011-02-08 15:10:00,11.13,11.13,11.12,11.13,140600.0,8.4691,8.4691,8.4615,8.4691,140600.0
2011-02-08 15:20:00,11.13,11.13,11.12,11.12,233800.0,8.4691,8.4691,8.4615,8.4615,233800.0
2011-02-08 15:30:00,11.12,11.13,11.12,11.13,367400.0,8.4615,8.4691,8.4615,8.4691,367400.0
2011-02-08 15:40:00,11.13,11.13,11.13,11.13,197400.0,8.4691,8.4691,8.4691,8.4691,197400.0
2011-02-08 15:50:00,11.13,11.13,11.11,11.13,833600.0,8.4691,8.4691,8.4539,8.4691,833600.0
2011-02-09 09:30:00,11.13,11.22,11.1,11.2,318400.0,8.4691,8.5376,8.4463,8.5223,318400.0
2011-02-09 09:40:00,11.2,11.21,11.18,11.21,179600.0,8.5223,8.53,8.5071,8.53,179600.0
2011-02-09 09:50:00,11.21,11.22,11.15,11.22,326000.0,8.53,8.5376,8.4843,8.5376,326000.0
2011-02-09 10:00:00,11.22,11.25,11.22,11.24,287800.0,8.5376,8.5604,8.5376,8.5528,287800.0
2011-02-09 10:10:00,11.23,11.24,11.22,11.22,249000.0,8.5452,8.5528,8.5376,8.5376,249000.0
2011-02-09 10:20:00,11.22,11.24,11.22,11.22,205000.0,8.5376,8.5528,8.5376,8.5376,205000.0
2011-02-09 10:30:00,11.22,11.24,11.22,11.23,249600.0,8.5376,8.5528,8.5376,8.5452,249600.0
2011-02-09 10:40:00,11.22,11.24,11.22,11.22,233200.0,8.5376,8.5528,8.5376,8.5376,233200.0
2011-02-09 10:50:00,11.22,11.23,11.22,11.22,219400.0,8.5376,8.5452,8.5376,8.5376,219400.0
2011-02-09 11:00:00,11.22,11.24,11.22,11.23,182200.0,8.5376,8.5528,8.5376,8.5452,182200.0
2011-02-09 11:10:00,11.23,11.24,11.2,11.21,209200.0,8.5452,8.5528,8.5223,8.53,209200.0
2011-02-09 11:20:00,11.21,11.22,11.21,11.22,153600.0,8.53,8.5376,8.53,8.5376,153600.0
2011-02-09 11:30:00,11.22,11.24,11.22,11.24,229000.0,8.5376,8.5528,8.5376,8.5528,229000.0
2011-02-09 11:40:00,11.24,11.27,11.24,11.26,233600.0,8.5528,8.5756,8.5528,8.568,233600.0
2011-02-09 11:50:00,11.26,11.27,11.25,11.26,174000.0,8.568,8.5756,8.5604,8.568,174000.0
2011-02-09 12:00:00,11.26,11.27,11.26,11.27,93400.0,8.568,8.5756,8.568,8.5756,93400.0
2011-02-09 12:10:00,11.27,11.27,11.26,11.27,128600.0,8.5756,8.5756,8.568,8.5756,128600.0
2011-02-09 12:20:00,11.27,11.3,11.27,11.3,278600.0,8.5756,8.5984,8.5756,8.5984,278600.0
2011-02-09 12:30:00,11.3,11.3,11.28,11.29,243800.0,8.5984,8.5984,8.5832,8.5908,243800.0
2011-02-09 12:40:00,11.29,11.29,11.26,11.27,136800.0,8.5908,8.5908,8.568,8.5756,136800.0
2011-02-09 12:50:00,11.26,11.28,11.24,11.25,208600.0,8.568,8.5832,8.5528,8.5604,208600.0
2011-02-09 13:00:00,11.25,11.27,11.25,11.26,158800.0,8.5604,8.5756,8.5604,8.568,158800.0
2011-02-09 13:10:00,11.27,11.28,11.26,11.28,147800.0,8.5756,8.5832,8.568,8.5832,147800.0
2011-02-09 13:20:00,11.28,11.28,11.28,11.28,29600.0,8.5832,8.5832,8.5832,8.5832,29600.0
2011-02-09 13:30:00,11.28,11.29,11.28,11.29,212000.0,8.5832,8.5908,8.5832,8.5908,212000.0
2011-02-09 13:40:00,11.29,11.3,11.29,11.3,111400.0,8.5908,8.5984,8.5908,8.5984,111400.0
2011-02-09 13:50:00,11.3,11.31,11.3,11.3,71400.0,8.5984,8.606,8.5984,8.5984,71400.0
2011-02-09 14:00:00,11.3,11.31,11.28,11.29,254000.0,8.5984,8.606,8.5832,8.5908,254000.0
2011-02-09 14:10:00,11.28,11.29,11.27,11.27,202200.0,8.5832,8.5908,8.5756,8.5756,202200.0
2011-02-09 14:20:00,11.27,11.27,11.25,11.26,249600.0,8.5756,8.5756,8.5604,8.568,249600.0
2011-02-09 14:30:00,11.26,11.26,11.25,11.26,135600.0,8.568,8.568,8.5604,8.568,135600.0
2011-02-09 14:40:00,11.26,11.28,11.26,11.28,325200.0,8.568,8.5832,8.568,8.5832,325200.0
2011-02-09 14:50:00,11.28,11.28,11.27,11.27,195600.0,8.5832,8.5832,8.5756,8.5756,195600.0
2011-02-09 15:00:00,11.27,11.29,11.27,11.28,186600.0,8.5756,8.5908,8.5756,8.5832,186600.0
2011-02-09 15:10:00,11.28,11.29,11.28,11.28,149000.0,8.5832,8.5908,8.5832,8.5832,149000.0
2011-02-09 15:20:00,11.28,11.3,11.28,11.3,209800.0,8.5832,8.5984,8.5832,8.5984,209800.0
2011-02-09 15:30:00,11.3,11.3,11.28,11.29,452400.0,8.5984,8.5984,8.5832,8.5908,452400.0
2011-02-09 15:40:00,11.29,11.3,11.28,11.3,278400.0,8.5908,8.5984,8.5832,8.5984,278400.0
2011-02-09 15:50:00,11.29,11.31,11.29,11.31,958400.0,8.5908,8.606,8.5908,8.606,958400.0
2011-02-10 09:30:00,11.3,11.41,11.3,11.36,454000.0,8.5984,8.6821,8.5984,8.6441,454000.0
2011-02-10 09:40:00,11.36,11.37,11.29,11.3,336800.0,8.6441,8.6517,8.5908,8.5984,336800.0
2011-02-10 09:50:00,11.3,11.3,11.29,11.29,131800.0,8.5984,8.5984,8.5908,8.5908,131800.0
2011-02-10 10:00:00,11.29,11.3,11.27,11.28,213000.0,8.5908,8.5984,8.5756,8.5832,213000.0
2011-02-10 10:10:00,11.28,11.31,11.28,11.31,302000.0,8.5832,8.606,8.5832,8.606,302000.0
2011-02-10 10:20:00,11.31,11.34,11.29,11.29,360000.0,8.606,8.6289,8.5908,8.5908,360000.0
2011-02-10 10:30:00,11.29,11.31,11.28,11.3,227800.0,8.5908,8.606,8.5832,8.5984,227800.0
2011-02-10 10:40:00,11.3,11.31,11.28,11.29,138200.0,8.5984,8.606,8.5832,8.5908,138200.0
2011-02-10 10:50:00,11.29,11.3,11.24,11.28,705400.0,8.5908,8.5984,8.5528,8.5832,705400.0
2011-02-10 11:00:00,11.28,11.3,11.27,11.29,135800.0,8.5832,8.5984,8.5756,8.5908,135800.0
2011-02-10 11:10:00,11.28,11.31,11.27,11.31,185000.0,8.5832,8.606,8.5756,8.606,185000.0
2011-02-10 11:20:00,11.31,11.32,11.3,11.31,145200.0,8.606,8.6137,8.5984,8.606,145200.0
2011-02-10 11:30:00,11.31,11.34,11.31,11.32,109400.0,8.606,8.6289,8.606,8.6137,109400.0
2011-02-10 11:40:00,11.32,11.33,11.3,11.3,247400.0,8.6137,8.6213,8.5984,8.5984,247400.0
2011-02-10 11:50:00,11.3,11.31,11.3,11.3,54400.0,8.5984,8.606,8.5984,8.5984,54400.0
2011-02-10 12:00:00,11.3,11.3,11.28,11.28,100000.0,8.5984,8.5984,8.5832,8.5832,100000.0
2011-02-10 12:10:00,11.28,11.28,11.27,11.28,67600.0,8.5832,8.5832,8.5756,8.5832,67600.0
2011-02-10 12:20:00,11.28,11.3,11.28,11.29,132200.0,8.5832,8.5984,8.5832,8.5908,132200.0
2011-02-10 12:30:00,11.29,11.3,11.28,11.29,100800.0,8.5908,8.5984,8.5832,8.5908,100800.0
2011-02-10 12:40:00,11.28,11.3,11.28,11.29,108200.0,8.5832,8.5984,8.5832,8.5908,108200.0
2011-02-10 12:50:00,11.29,11.29,11.27,11.27,223800.0,8.5908,8.5908,8.5756,8.5756,223800.0
2011-02-10 13:00:00,11.27,11.27,11.26,11.26,75400.0,8.5756,8.5756,8.568,8.568,75400.0
2011-02-10 13:10:00,11.27,11.28,11.26,11.28,127000.0,8.5756,8.5832,8.568,8.5832,127000.0
2011-02-10 13:20:00,11.28,11.29,11.27,11.27,94800.0,8.5832,8.5908,8.5756,8.5756,94800.0
2011-02-10 13:30:00,11.27,11.27,11.26,11.26,125000.0,8.5756,8.5756,8.568,8.568,125000.0
2011-02-10 13:40:00,11.26,11.26,11.25,11.26,113000.0,8.568,8.568,8.5604,8.568,113000.0
2011-02-10 13:50:00,11.26,11.27,11.25,11.26,125400.0,8.568,8.5756,8.5604,8.568,125400.0
2011-02-10 14:00:00,11.26,11.28,11.26,11.27,122000.0,8.568,8.5832,8.568,8.5756,122000.0
2011-02-10 14:10:00,11.27,11.28,11.26,11.26,74800.0,8.5756,8.5832,8.568,8.568,74800.0
2011-02-10 14:20:00,11.26,11.28,11.26,11.28,101200.0,8.568,8.5832,8.568,8.5832,101200.0
2011-02-10 14:30:00,11.28,11.29,11.28,11.29,88200.0,8.5832,8.5908,8.5832,8.5908,88200.0
2011-02-10 14:40:00,11.29,11.29,11.27,11.27,100800.0,8.5908,8.5908,8.5756,8.5756,100800.0
2011-02-10 14:50:00,11.27,11.27,11.26,11.27,127200.0,8.5756,8.5756,8.568,8.5756,127200.0
2011-02-10 15:00:00,11.27,11.27,11.24,11.24,171800.0,8.5756,8.5756,8.5528,8.5528,171800.0
2011-02-10 15:10:00,11.24,11.26,11.24,11.24,176000.0,8.5528,8.568,8.5528,8.5528,176000.0
2011-02-10 15:20:00,11.24,11.24,11.22,11.23,262000.0,8.5528,8.5528,8.5376,8.5452,262000.0
2011-02-10 15:30:00,11.24,11.26,11.23,11.25,207200.0,8.5528,8.568,8.5452,8.5604,207200.0
2011-02-10 15:40:00,11.25,11.28,11.24,11.28,332000.0,8.5604,8.5832,8.5528,8.5832,332000.0
2011-02-10 15:50:00,11.28,11.28,11.24,11.26,691000.0,8.5832,8.5832,8.5528,8.568,691000.0
2011-02-11 09:30:00,11.19,11.26,11.17,11.2,404200.0,8.5543,8.6078,8.539,8.562,404200.0
2011-02-11 09:40:00,11.19,11.22,11.19,11.2,256000.0,8.5543,8.5772,8.5543,8.562,256000.0
2011-02-11 09:50:00,11.2,11.22,11.19,11.19,373000.0,8.562,8.5772,8.5543,8.5543,373000.0
2011-02-11 10:00:00,11.19,11.2,11.18,11.19,281600.0,8.5543,8.562,8.5467,8.5543,281600.0
2011-02-11 10:10:00,11.18,11.19,11.16,11.17,504200.0,8.5467,8.5543,8.5314,8.539,504200.0
2011-02-11 10:20:00,11.18,11.19,11.17,11.18,235800.0,8.5467,8.5543,8.539,8.5467,235800.0
2011-02-11 10:30:00,11.18,11.18,11.15,11.15,389600.0,8.5467,8.5467,8.5237,8.5237,389600.0
2011-02-11 10:40:00,11.15,11.15,11.12,11.13,531200.0,8.5237,8.5237,8.5008,8.5084,531200.0
2011-02-11 10:50:00,11.13,11.15,11.12,11.13,396600.0,8.5084,8.5237,8.5008,8.5084,396600.0
2011-02-11 11:00:00,11.13,11.18,11.12,11.17,471800.0,8.5084,8.5467,8.5008,8.539,471800.0
2011-02-11 11:10:00,11.17,11.18,11.15,11.17,144800.0,8.539,8.5467,8.5237,8.539,144800.0
2011-02-11 11:20:00,11.17,11.19,11.17,11.17,264800.0,8.539,8.5543,8.539,8.539,264800.0
2011-02-11 11:30:00,11.17,11.17,11.15,11.15,154800.0,8.539,8.539,8.5237,8.5237,154800.0
2011-02-11 11:40:00,11.15,11.18,11.15,11.18,107000.0,8.5237,8.5467,8.5237,8.5467,107000.0
2011-02-11 11:50:00,11.17,11.19,11.15,11.15,390600.0,8.539,8.5543,8.5237,8.5237,390600.0
2011-02-11 12:00:00,11.15,11.16,11.15,11.15,204800.0,8.5237,8.5314,8.5237,8.5237,204800.0
2011-02-11 12:10:00,11.16,11.18,11.15,11.16,120600.0,8.5314,8.5467,8.5237,8.5314,120600.0
2011-02-11 12:20:00,11.17,11.19,11.16,11.18,185200.0,8.539,8.5543,8.5314,8.5467,185200.0
2011-02-11 12:30:00,11.18,11.2,11.18,11.19,133400.0,8.5467,8.562,8.5467,8.5543,133400.0
2011-02-11 12:40:00,11.19,11.2,11.18,11.2,123800.0,8.5543,8.562,8.5467,8.562,123800.0
2011-02-11 12:50:00,11.2,11.2,11.19,11.2,65200.0,8.562,8.562,8.5543,8.562,65200.0
2011-02-11 13:00:00,11.2,11.22,11.2,11.22,167000.0,8.562,8.5772,8.562,8.5772,167000.0
2011-02-11 13:10:00,11.22,11.23,11.22,11.23,74800.0,8.5772,8.5849,8.5772,8.5849,74800.0
2011-02-11 13:20:00,11.23,11.23,11.22,11.23,57200.0,8.5849,8.5849,8.5772,8.5849,57200.0
2011-02-11 13:30:00,11.23,11.24,11.22,11.22,143600.0,8.5849,8.5925,8.5772,8.5772,143600.0
2011-02-11 13:40:00,11.23,11.24,11.22,11.24,248800.0,8.5849,8.5925,8.5772,8.5925,248800.0
2011-02-11 13:50:00,11.24,11.26,11.24,11.26,175400.0,8.5925,8.6078,8.5925,8.6078,175400.0
2011-02-11 14:00:00,11.26,11.27,11.25,11.26,338400.0,8.6078,8.6155,8.6002,8.6078,338400.0
2011-02-11 14:10:00,11.25,11.26,11.25,11.26,53600.0,8.6002,8.6078,8.6002,8.6078,53600.0
2011-02-11 14:20:00,11.26,11.27,11.25,11.26,165200.0,8.6078,8.6155,8.6002,8.6078,165200.0
2011-02-11 14:30:00,11.26,11.28,11.26,11.28,210000.0,8.6078,8.6231,8.6078,8.6231,210000.0
2011-02-11 14:40:00,11.28,11.28,11.27,11.28,258400.0,8.6231,8.6231,8.6155,8.6231,258400.0
2011-02-11 14:50:00,11.28,11.29,11.28,11.29,243600.0,8.6231,8.6308,8.6231,8.6308,243600.0
2011-02-11 15:00:00,11.28,11.29,11.28,11.28,239600.0,8.6231,8.6308,8.6231,8.6231,239600.0
2011-02-11 15:10:00,11.29,11.29,11.28,11.29,500600.0,8.6308,8.6308,8.6231,8.6308,500600.0
2011-02-11 15:20:00,11.29,11.3,11.28,11.29,172600.0,8.6308,8.6384,8.6231,8.6308,172600.0
2011-02-11 15:30:00,11.29,11.3,11.28,11.29,504600.0,8.6308,8.6384,8.6231,8.6308,504600.0
2011-02-11 15:40:00,11.29,11.3,11.29,11.3,376800.0,8.6308,8.6384,8.6308,8.6384,376800.0
2011-02-11 15:50:00,11.3,11.31,11.29,11.31,969200.0,8.6384,8.646,8.6308,8.646,969200.0
2011-02-14 09:30:00,11.22,11.33,11.22,11.27,344200.0,8.5772,8.6613,8.5772,8.6155,344200.0
2011-02-14 09:40:00,11.27,11.27,11.22,11.24,263000.0,8.6155,8.6155,8.5772,8.5925,263000.0
2011-02-14 09:50:00,11.24,11.24,11.24,11.24,76400.0,8.5925,8.5925,8.5925,8.5925,76400.0
2011-02-14 10:00:00,11.24,11.24,11.22,11.23,442800.0,8.5925,8.5925,8.5772,8.5849,442800.0
2011-02-14 10:10:00,11.22,11.24,11.21,11.22,603200.0,8.5772,8.5925,8.5696,8.5772,603200.0
2011-02-14 10:20:00,11.22,11.22,11.2,11.2,148000.0,8.5772,8.5772,8.562,8.562,148000.0
2011-02-14 10:30:00,11.2,11.21,11.19,11.19,108200.0,8.562,8.5696,8.5543,8.5543,108200.0
2011-02-14 10:40:00,11.2,11.23,11.18,11.23,392400.0,8.562,8.5849,8.5467,8.5849,392400.0
2011-02-14 10:50:00,11.23,11.26,11.23,11.26,237400.0,8.5849,8.6078,8.5849,8.6078,237400.0
2011-02-14 11:00:00,11.25,11.26,11.24,11.25,105200.0,8.6002,8.6078,8.5925,8.6002,105200.0
2011-02-14 11:10:00,11.25,11.27,11.25,11.27,79800.0,8.6002,8.6155,8.6002,8.6155,79800.0
2011-02-14 11:20:00,11.26,11.28,11.25,11.27,191800.0,8.6078,8.6231,8.6002,8.6155,191800.0
2011-02-14 11:30:00,11.27,11.28,11.26,11.27,78600.0,8.6155,8.6231,8.6078,8.6155,78600.0
2011-02-14 11:40:00,11.26,11.27,11.26,11.26,38800.0,8.6078,8.6155,8.6078,8.6078,38800.0
2011-02-14 11:50:00,11.26,11.28,11.26,11.27,331800.0,8.6078,8.6231,8.6078,8.6155,331800.0
2011-02-14 12:00:00,11.28,11.28,11.25,11.26,411400.0,8.6231,8.6231,8.6002,8.6078,411400.0
2011-02-14 12:10:00,11.25,11.26,11.22,11.22,327200.0,8.6002,8.6078,8.5772,8.5772,327200.0
2011-02-14 12:20:00,11.23,11.23,11.21,11.22,453400.0,8.5849,8.5849,8.5696,8.5772,453400.0
2011-02-14 12:30:00,11.21,11.23,11.21,11.23,206000.0,8.5696,8.5849,8.5696,8.5849,206000.0
2011-02-14 12:40:00,11.23,11.24,11.22,11.22,333400.0,8.5849,8.5925,8.5772,8.5772,333400.0
2011-02-14 12:50:00,11.22,11.26,11.22,11.25,329200.0,8.5772,8.6078,8.5772,8.6002,329200.0
2011-02-14 13:00:00,11.25,11.25,11.22,11.22,207200.0,8.6002,8.6002,8.5772,8.5772,207200.0
2011-02-14 13:10:00,11.22,11.24,11.22,11.22,322800.0,8.5772,8.5925,8.5772,8.5772,322800.0
2011-02-14 13:20:00,11.22,11.22,11.17,11.19,462200.0,8.5772,8.5772,8.539,8.5543,462200.0
2011-02-14 13:30:00,11.19,11.21,11.19,11.21,119800.0,8.5543,8.5696,8.5543,8.5696,119800.0
2011-02-14 13:40:00,11.21,11.21,11.18,11.18,206200.0,8.5696,8.5696,8.5467,8.5467,206200.0
2011-02-14 13:50:00,11.18,11.19,11.18,11.19,150600.0,8.5467,8.5543,8.5467,8.5543,150600.0
2011-02-14 14:00:00,11.19,11.19,11.18,11.19,285200.0,8.5543,8.5543,8.5467,8.5543,285200.0
2011-02-14 14:10:00,11.18,11.2,11.18,11.18,265600.0,8.5467,8.562,8.5467,8.5467,265600.0
2011-02-14 14:20:00,11.18,11.18,11.18,11.18,103600.0,8.5467,8.5467,8.5467,8.5467,103600.0
2011-02-14 14:30:00,11.18,11.18,11.18,11.18,89400.0,8.5467,8.5467,8.5467,8.5467,89400.0
2011-02-14 14:40:00,11.18,11.2,11.18,11.19,342600.0,8.5467,8.562,8.5467,8.5543,342600.0
2011-02-14 14:50:00,11.19,11.19,11.18,11.19,178600.0,8.5543,8.5543,8.5467,8.5543,178600.0
2011-02-14 15:00:00,11.19,11.19,11.19,11.19,129600.0,8.5543,8.5543,8.5543,8.5543,129600.0
2011-02-14 15:10:00,11.19,11.21,11.19,11.21,230600.0,8.5543,8.5696,8.5543,8.5696,230600.0
2011-02-14 15:20:00,11.21,11.23,11.2,11.23,366200.0,8.5696,8.5849,8.562,8.5849,366200.0
2011-02-14 15:30:00,11.22,11.24,11.22,11.24,304800.0,8.5772,8.5925,8.5772,8.5925,304800.0
2011-02-14 15:40:00,11.24,11.24,11.23,11.24,412200.0,8.5925,8.5925,8.5849,8.5925,412200.0
2011-02-14 15:50:00,11.24,11.24,11.21,11.22,1665200.0,8.5925,8.5925,8.5696,8.5772,1665200.0
2011-02-15 09:30:00,11.22,11.29,11.06,11.22,1043000.0,8.5772,8.6308,8.4549,8.5772,1043000.0
2011-02-15 09:40:00,11.22,11.24,11.19,11.22,741800.0,8.5772,8.5925,8.5543,8.5772,741800.0
2011-02-15 09:50:00,11.22,11.26,11.22,11.24,243600.0,8.5772,8.6078,8.5772,8.5925,243600.0
2011-02-15 10:00:00,11.24,11.24,11.21,11.22,259400.0,8.5925,8.5925,8.5696,8.5772,259400.0
2011-02-15 10:10:00,11.22,11.22,11.21,11.21,82600.0,8.5772,8.5772,8.5696,8.5696,82600.0
2011-02-15 10:20:00,11.21,11.21,11.18,11.19,199000.0,8.5696,8.5696,8.5467,8.5543,199000.0
2011-02-15 10:30:00,11.19,11.22,11.19,11.21,189800.0,8.5543,8.5772,8.5543,8.5696,189800.0
2011-02-15 10:40:00,11.22,11.22,11.2,11.21,122800.0,8.5772,8.5772,8.562,8.5696,122800.0
2011-02-15 10:50:00,11.21,11.22,11.19,11.21,459400.0,8.5696,8.5772,8.5543,8.5696,459400.0
2011-02-15 11:00:00,11.21,11.21,11.2,11.21,120600.0,8.5696,8.5696,8.562,8.5696,120600.0
2011-02-15 11:10:00,11.21,11.21,11.2,11.2,102600.0,8.5696,8.5696,8.562,8.562,102600.0
2011-02-15 11:20:00,11.21,11.22,11.2,11.22,132400.0,8.5696,8.5772,8.562,8.5772,132400.0
2011-02-15 11:30:00,11.22,11.23,11.2,11.2,650000.0,8.5772,8.5849,8.562,8.562,650000.0
2011-02-15 11:40:00,11.2,11.22,11.19,11.21,629000.0,8.562,8.5772,8.5543,8.5696,629000.0
2011-02-15 11:50:00,11.21,11.22,11.2,11.21,2197200.0,8.5696,8.5772,8.562,8.5696,2197200.0
2011-02-15 12:00:00,11.22,11.22,11.21,11.22,131200.0,8.5772,8.5772,8.5696,8.5772,131200.0
2011-02-15 12:10:00,11.22,11.26,11.22,11.26,127600.0,8.5772,8.6078,8.5772,8.6078,127600.0
2011-02-15 12:20:00,11.26,11.28,11.26,11.28,2140600.0,8.6078,8.6231,8.6078,8.6231,2140600.0
2011-02-15 12:30:00,11.28,11.28,11.28,11.28,141600.0,8.6231,8.6231,8.6231,8.6231,141600.0
2011-02-15 12:40:00,11.28,11.29,11.27,11.27,237400.0,8.6231,8.6308,8.6155,8.6155,237400.0
2011-02-15 12:50:00,11.27,11.27,11.24,11.26,128400.0,8.6155,8.6155,8.5925,8.6078,128400.0
2011-02-15 13:00:00,11.26,11.26,11.24,11.24,72000.0,8.6078,8.6078,8.5925,8.5925,72000.0
2011-02-15 13:10:00,11.25,11.28,11.24,11.25,228800.0,8.6002,8.6231,8.5925,8.6002,228800.0
2011-02-15 13:20:00,11.24,11.27,11.24,11.26,80400.0,8.5925,8.6155,8.5925,8.6078,80400.0
2011-02-15 13:30:00,11.26,11.26,11.25,11.25,123600.0,8.6078,8.6078,8.6002,8.6002,123600.0
2011-02-15 13:40:00,11.26,11.26,11.25,11.26,160600.0,8.6078,8.6078,8.6002,8.6078,160600.0
2011-02-15 13:50:00,11.26,11.27,11.25,11.27,233000.0,8.6078,8.6155,8.6002,8.6155,233000.0
2011-02-15 14:00:00,11.27,11.27,11.26,11.27,315000.0,8.6155,8.6155,8.6078,8.6155,315000.0
2011-02-15 14:10:00,11.27,11.28,11.26,11.26,264600.0,8.6155,8.6231,8.6078,8.6078,264600.0
2011-02-15 14:20:00,11.26,11.26,11.25,11.26,355400.0,8.6078,8.6078,8.6002,8.6078,355400.0
2011-02-15 14:30:00,11.26,11.27,11.26,11.27,153000.0,8.6078,8.6155,8.6078,8.6155,153000.0
2011-02-15 14:40:00,11.27,11.27,11.26,11.27,124400.0,8.6155,8.6155,8.6078,8.6155,124400.0
2011-02-15 14:50:00,11.26,11.27,11.26,11.27,81800.0,8.6078,8.6155,8.6078,8.6155,81800.0
2011-02-15 15:00:00,11.27,11.27,11.26,11.27,156600.0,8.6155,8.6155,8.6078,8.6155,156600.0
2011-02-15 15:10:00,11.27,11.28,11.26,11.27,388400.0,8.6155,8.6231,8.6078,8.6155,388400.0
2011-02-15 15:20:00,11.27,11.28,11.26,11.27,446200.0,8.6155,8.6231,8.6078,8.6155,446200.0
2011-02-15 15:30:00,11.28,11.28,11.27,11.28,462200.0,8.6231,8.6231,8.6155,8.6231,462200.0
2011-02-15 15:40:00,11.28,11.29,11.26,11.29,416000.0,8.6231,8.6308,8.6078,8.6308,416000.0
2011-02-15 15:50:00,11.29,11.31,11.28,11.3,1340800.0,8.6308,8.646,8.6231,8.6384,1340800.0
2011-02-16 09:30:00,11.31,11.38,11.28,11.34,407400.0,8.646,8.6996,8.6231,8.669,407400.0
2011-02-16 09:40:00,11.34,11.41,11.33,11.4,1154800.0,8.669,8.7225,8.6613,8.7148,1154800.0
2011-02-16 09:50:00,11.4,11.45,11.4,11.44,461200.0,8.7148,8.7531,8.7148,8.7454,461200.0
2011-02-16 10:00:00,11.44,11.44,11.39,11.43,307200.0,8.7454,8.7454,8.7072,8.7378,307200.0
2011-02-16 10:10:00,11.43,11.44,11.41,11.43,585400.0,8.7378,8.7454,8.7225,8.7378,585400.0
2011-02-16 10:20:00,11.43,11.44,11.43,11.43,288600.0,8.7378,8.7454,8.7378,8.7378,288600.0
2011-02-16 10:30:00,11.43,11.46,11.43,11.46,532400.0,8.7378,8.7607,8.7378,8.7607,532400.0
2011-02-16 10:40:00,11.46,11.46,11.45,11.46,288200.0,8.7607,8.7607,8.7531,8.7607,288200.0
2011-02-16 10:50:00,11.46,11.46,11.45,11.46,190600.0,8.7607,8.7607,8.7531,8.7607,190600.0
2011-02-16 11:00:00,11.46,11.46,11.44,11.45,201000.0,8.7607,8.7607,8.7454,8.7531,201000.0
2011-02-16 11:10:00,11.45,11.45,11.44,11.44,150200.0,8.7531,8.7531,8.7454,8.7454,150200.0
2011-02-16 11:20:00,11.44,11.44,11.43,11.44,322200.0,8.7454,8.7454,8.7378,8.7454,322200.0
2011-02-16 11:30:00,11.44,11.44,11.43,11.44,164800.0,8.7454,8.7454,8.7378,8.7454,164800.0
2011-02-16 11:40:00,11.44,11.45,11.43,11.44,269000.0,8.7454,8.7531,8.7378,8.7454,269000.0
2011-02-16 11:50:00,11.44,11.44,11.43,11.44,102200.0,8.7454,8.7454,8.7378,8.7454,102200.0
2011-02-16 12:00:00,11.44,11.45,11.43,11.44,586200.0,8.7454,8.7531,8.7378,8.7454,586200.0
2011-02-16 12:10:00,11.44,11.44,11.43,11.43,361400.0,8.7454,8.7454,8.7378,8.7378,361400.0
2011-02-16 12:20:00,11.44,11.46,11.43,11.46,187000.0,8.7454,8.7607,8.7378,8.7607,187000.0
2011-02-16 12:30:00,11.46,11.47,11.45,11.47,230000.0,8.7607,8.7684,8.7531,8.7684,230000.0
2011-02-16 12:40:00,11.47,11.47,11.45,11.45,130800.0,8.7684,8.7684,8.7531,8.7531,130800.0
2011-02-16 12:50:00,11.45,11.46,11.45,11.46,270200.0,8.7531,8.7607,8.7531,8.7607,270200.0
2011-02-16 13:00:00,11.46,11.46,11.46,11.46,88600.0,8.7607,8.7607,8.7607,8.7607,88600.0
2011-02-16 13:10:00,11.46,11.48,11.46,11.47,289000.0,8.7607,8.776,8.7607,8.7684,289000.0
2011-02-16 13:20:00,11.47,11.48,11.47,11.47,112600.0,8.7684,8.776,8.7684,8.7684,112600.0
2011-02-16 13:30:00,11.47,11.49,11.47,11.49,262600.0,8.7684,8.7836,8.7684,8.7836,262600.0
2011-02-16 13:40:00,11.49,11.52,11.49,11.51,440400.0,8.7836,8.8066,8.7836,8.7989,440400.0
2011-02-16 13:50:00,11.5,11.53,11.49,11.52,325600.0,8.7913,8.8142,8.7836,8.8066,325600.0
2011-02-16 14:00:00,11.52,11.54,11.5,11.52,1122800.0,8.8066,8.8219,8.7913,8.8066,1122800.0
2011-02-16 14:10:00,11.53,11.54,11.52,11.53,426200.0,8.8142,8.8219,8.8066,8.8142,426200.0
2011-02-16 14:20:00,11.52,11.53,11.52,11.53,218200.0,8.8066,8.8142,8.8066,8.8142,218200.0
2011-02-16 14:30:00,11.53,11.53,11.53,11.53,116600.0,8.8142,8.8142,8.8142,8.8142,116600.0
2011-02-16 14:40:00,11.53,11.54,11.52,11.52,725400.0,8.8142,8.8219,8.8066,8.8066,725400.0
2011-02-16 14:50:00,11.52,11.53,11.52,11.52,137600.0,8.8066,8.8142,8.8066,8.8066,137600.0
2011-02-16 15:00:00,11.52,11.56,11.46,11.55,528600.0,8.8066,8.8372,8.7607,8.8295,528600.0
2011-02-16 15:10:00,11.55,11.56,11.52,11.55,428000.0,8.8295,8.8372,8.8066,8.8295,428000.0
2011-02-16 15:20:00,11.55,11.55,11.54,11.54,342200.0,8.8295,8.8295,8.8219,8.8219,342200.0
2011-02-16 15:30:00,11.54,11.54,11.53,11.53,320400.0,8.8219,8.8219,8.8142,8.8142,320400.0
2011-02-16 15:40:00,11.53,11.54,11.53,11.54,841400.0,8.8142,8.8219,8.8142,8.8219,841400.0
2011-02-16 15:50:00,11.55,11.61,11.54,11.61,3658800.0,8.8295,8.8754,8.8219,8.8754,3658800.0
2011-02-17 09:30:00,11.51,11.6,11.49,11.49,653000.0,8.7989,8.8677,8.7836,8.7836,653000.0
2011-02-17 09:40:00,11.49,11.5,11.46,11.49,292800.0,8.7836,8.7913,8.7607,8.7836,292800.0
2011-02-17 09:50:00,11.49,11.51,11.48,11.48,469000.0,8.7836,8.7989,8.776,8.776,469000.0
2011-02-17 10:00:00,11.49,11.5,11.45,11.45,1243800.0,8.7836,8.7913,8.7531,8.7531,1243800.0
2011-02-17 10:10:00,11.45,11.47,11.44,11.47,640400.0,8.7531,8.7684,8.7454,8.7684,640400.0
2011-02-17 10:20:00,11.47,11.47,11.43,11.43,996400.0,8.7684,8.7684,8.7378,8.7378,996400.0
2011-02-17 10:30:00,11.44,11.49,11.43,11.47,407400.0,8.7454,8.7836,8.7378,8.7684,407400.0
2011-02-17 10:40:00,11.47,11.47,11.46,11.47,430800.0,8.7684,8.7684,8.7607,8.7684,430800.0
2011-02-17 10:50:00,11.47,11.49,11.47,11.47,539800.0,8.7684,8.7836,8.7684,8.7684,539800.0
2011-02-17 11:00:00,11.48,11.5,11.48,11.49,153600.0,8.776,8.7913,8.776,8.7836,153600.0
2011-02-17 11:10:00,11.49,11.51,11.48,11.51,1135600.0,8.7836,8.7989,8.776,8.7989,1135600.0
2011-02-17 11:20:00,11.5,11.51,11.49,11.49,292600.0,8.7913,8.7989,8.7836,8.7836,292600.0
2011-02-17 11:30:00,11.49,11.54,11.49,11.54,204000.0,8.7836,8.8219,8.7836,8.8219,204000.0
2011-02-17 11:40:00,11.54,11.54,11.52,11.53,245400.0,8.8219,8.8219,8.8066,8.8142,245400.0
2011-02-17 11:50:00,11.53,11.55,11.52,11.55,514200.0,8.8142,8.8295,8.8066,8.8295,514200.0
2011-02-17 12:00:00,11.55,11.55,11.53,11.53,329000.0,8.8295,8.8295,8.8142,8.8142,329000.0
2011-02-17 12:10:00,11.53,11.55,11.53,11.54,179000.0,8.8142,8.8295,8.8142,8.8219,179000.0
2011-02-17 12:20:00,11.54,11.54,11.52,11.52,337400.0,8.8219,8.8219,8.8066,8.8066,337400.0
2011-02-17 12:30:00,11.52,11.52,11.49,11.5,206000.0,8.8066,8.8066,8.7836,8.7913,206000.0
2011-02-17 12:40:00,11.5,11.5,11.49,11.5,75200.0,8.7913,8.7913,8.7836,8.7913,75200.0
2011-02-17 12:50:00,11.49,11.5,11.49,11.5,65600.0,8.7836,8.7913,8.7836,8.7913,65600.0
2011-02-17 13:00:00,11.5,11.51,11.48,11.5,520000.0,8.7913,8.7989,8.776,8.7913,520000.0
2011-02-17 13:10:00,11.49,11.51,11.49,11.5,427000.0,8.7836,8.7989,8.7836,8.7913,427000.0
2011-02-17 13:20:00,11.5,11.51,11.49,11.5,389000.0,8.7913,8.7989,8.7836,8.7913,389000.0
2011-02-17 13:30:00,11.5,11.5,11.47,11.49,414000.0,8.7913,8.7913,8.7684,8.7836,414000.0
2011-02-17 13:40:00,11.49,11.5,11.48,11.5,100600.0,8.7836,8.7913,8.776,8.7913,100600.0
2011-02-17 13:50:00,11.49,11.5,11.49,11.5,42000.0,8.7836,8.7913,8.7836,8.7913,42000.0
2011-02-17 14:00:00,11.5,11.5,11.49,11.5,43800.0,8.7913,8.7913,8.7836,8.7913,43800.0
2011-02-17 14:10:00,11.5,11.51,11.49,11.49,314600.0,8.7913,8.7989,8.7836,8.7836,314600.0
2011-02-17 14:20:00,11.5,11.5,11.49,11.49,58200.0,8.7913,8.7913,8.7836,8.7836,58200.0
2011-02-17 14:30:00,11.5,11.51,11.49,11.5,157000.0,8.7913,8.7989,8.7836,8.7913,157000.0
2011-02-17 14:40:00,11.5,11.51,11.49,11.5,523200.0,8.7913,8.7989,8.7836,8.7913,523200.0
2011-02-17 14:50:00,11.51,11.51,11.49,11.49,1176800.0,8.7989,8.7989,8.7836,8.7836,1176800.0
2011-02-17 15:00:00,11.5,11.5,11.49,11.49,204200.0,8.7913,8.7913,8.7836,8.7836,204200.0
2011-02-17 15:10:00,11.49,11.5,11.49,11.5,252800.0,8.7836,8.7913,8.7836,8.7913,252800.0
2011-02-17 15:20:00,11.5,11.52,11.49,11.52,1045200.0,8.7913,8.8066,8.7836,8.8066,1045200.0
2011-02-17 15:30:00,11.52,11.52,11.49,11.5,888200.0,8.8066,8.8066,8.7836,8.7913,888200.0
2011-02-17 15:40:00,11.51,11.51,11.49,11.5,2214800.0,8.7989,8.7989,8.7836,8.7913,2214800.0
2011-02-17 15:50:00,11.51,11.55,11.5,11.54,1741200.0,8.7989,8.8295,8.7913,8.8219,1741200.0
2011-02-18 09:30:00,11.54,11.55,11.47,11.47,1510600.0,8.8219,8.8295,8.7684,8.7684,1510600.0
2011-02-18 09:40:00,11.48,11.5,11.47,11.5,284000.0,8.776,8.7913,8.7684,8.7913,284000.0
2011-02-18 09:50:00,11.5,11.5,11.47,11.49,301600.0,8.7913,8.7913,8.7684,8.7836,301600.0
2011-02-18 10:00:00,11.49,11.52,11.48,11.5,220400.0,8.7836,8.8066,8.776,8.7913,220400.0
2011-02-18 10:10:00,11.51,11.51,11.49,11.49,355600.0,8.7989,8.7989,8.7836,8.7836,355600.0
2011-02-18 10:20:00,11.49,11.5,11.47,11.47,226400.0,8.7836,8.7913,8.7684,8.7684,226400.0
2011-02-18 10:30:00,11.47,11.5,11.47,11.5,200000.0,8.7684,8.7913,8.7684,8.7913,200000.0
2011-02-18 10:40:00,11.5,11.51,11.49,11.49,432400.0,8.7913,8.7989,8.7836,8.7836,432400.0
2011-02-18 10:50:00,11.49,11.51,11.49,11.5,121600.0,8.7836,8.7989,8.7836,8.7913,121600.0
2011-02-18 11:00:00,11.5,11.5,11.48,11.48,327800.0,8.7913,8.7913,8.776,8.776,327800.0
2011-02-18 11:10:00,11.49,11.49,11.47,11.48,134000.0,8.7836,8.7836,8.7684,8.776,134000.0
2011-02-18 11:20:00,11.48,11.49,11.48,11.48,169200.0,8.776,8.7836,8.776,8.776,169200.0
2011-02-18 11:30:00,11.49,11.49,11.47,11.47,165400.0,8.7836,8.7836,8.7684,8.7684,165400.0
2011-02-18 11:40:00,11.47,11.47,11.46,11.46,199400.0,8.7684,8.7684,8.7607,8.7607,199400.0
2011-02-18 11:50:00,11.46,11.47,11.46,11.46,52800.0,8.7607,8.7684,8.7607,8.7607,52800.0
2011-02-18 12:00:00,11.47,11.49,11.46,11.49,317800.0,8.7684,8.7836,8.7607,8.7836,317800.0
2011-02-18 12:10:00,11.49,11.49,11.46,11.47,327000.0,8.7836,8.7836,8.7607,8.7684,327000.0
2011-02-18 12:20:00,11.47,11.49,11.47,11.49,177600.0,8.7684,8.7836,8.7684,8.7836,177600.0
2011-02-18 12:30:00,11.49,11.49,11.47,11.47,135400.0,8.7836,8.7836,8.7684,8.7684,135400.0
2011-02-18 12:40:00,11.47,11.5,11.47,11.49,321400.0,8.7684,8.7913,8.7684,8.7836,321400.0
2011-02-18 12:50:00,11.49,11.51,11.49,11.49,235600.0,8.7836,8.7989,8.7836,8.7836,235600.0
2011-02-18 13:00:00,11.49,11.5,11.48,11.48,254000.0,8.7836,8.7913,8.776,8.776,254000.0
2011-02-18 13:10:00,11.48,11.5,11.48,11.5,215400.0,8.776,8.7913,8.776,8.7913,215400.0
2011-02-18 13:20:00,11.5,11.51,11.5,11.51,46800.0,8.7913,8.7989,8.7913,8.7989,46800.0
2011-02-18 13:30:00,11.5,11.52,11.5,11.51,96800.0,8.7913,8.8066,8.7913,8.7989,96800.0
2011-02-18 13:40:00,11.51,11.53,11.5,11.51,548800.0,8.7989,8.8142,8.7913,8.7989,548800.0
2011-02-18 13:50:00,11.51,11.56,11.51,11.55,282600.0,8.7989,8.8372,8.7989,8.8295,282600.0
2011-02-18 14:00:00,11.55,11.56,11.52,11.52,321800.0,8.8295,8.8372,8.8066,8.8066,321800.0
2011-02-18 14:10:00,11.53,11.53,11.52,11.53,77800.0,8.8142,8.8142,8.8066,8.8142,77800.0
2011-02-18 14:20:00,11.53,11.53,11.52,11.52,89200.0,8.8142,8.8142,8.8066,8.8066,89200.0
2011-02-18 14:30:00,11.52,11.54,11.51,11.53,110800.0,8.8066,8.8219,8.7989,8.8142,110800.0
2011-02-18 14:40:00,11.53,11.54,11.52,11.54,92800.0,8.8142,8.8219,8.8066,8.8219,92800.0
2011-02-18 14:50:00,11.54,11.55,11.53,11.54,134800.0,8.8219,8.8295,8.8142,8.8219,134800.0
2011-02-18 15:00:00,11.55,11.55,11.53,11.54,104200.0,8.8295,8.8295,8.8142,8.8219,104200.0
2011-02-18 15:10:00,11.54,11.55,11.54,11.54,115000.0,8.8219,8.8295,8.8219,8.8219,115000.0
2011-02-18 15:20:00,11.54,11.55,11.53,11.54,96400.0,8.8219,8.8295,8.8142,8.8219,96400.0
2011-02-18 15:30:00,11.54,11.54,11.51,11.52,219000.0,8.8219,8.8219,8.7989,8.8066,219000.0
2011-02-18 15:40:00,11.52,11.55,11.52,11.53,638000.0,8.8066,8.8295,8.8066,8.8142,638000.0
2011-02-18 15:50:00,11.53,11.55,11.53,11.54,516600.0,8.8142,8.8295,8.8142,8.8219,516600.0
2011-02-22 09:30:00,11.47,11.55,11.44,11.52,767600.0,8.7684,8.8295,8.7454,8.8066,767600.0
2011-02-22 09:40:00,11.52,11.67,11.52,11.62,1111200.0,8.8066,8.9213,8.8066,8.883,1111200.0
2011-02-22 09:50:00,11.62,11.7,11.61,11.63,939200.0,8.883,8.9442,8.8754,8.8907,939200.0
2011-02-22 10:00:00,11.63,11.65,11.61,11.63,616800.0,8.8907,8.906,8.8754,8.8907,616800.0
2011-02-22 10:10:00,11.63,11.67,11.63,11.65,751400.0,8.8907,8.9213,8.8907,8.906,751400.0
2011-02-22 10:20:00,11.64,11.65,11.62,11.63,519200.0,8.8983,8.906,8.883,8.8907,519200.0
2011-02-22 10:30:00,11.63,11.67,11.62,11.67,749600.0,8.8907,8.9213,8.883,8.9213,749600.0
2011-02-22 10:40:00,11.67,11.7,11.67,11.7,472400.0,8.9213,8.9442,8.9213,8.9442,472400.0
2011-02-22 10:50:00,11.7,11.7,11.69,11.69,210200.0,8.9442,8.9442,8.9365,8.9365,210200.0
2011-02-22 11:00:00,11.7,11.7,11.69,11.7,311800.0,8.9442,8.9442,8.9365,8.9442,311800.0
2011-02-22 11:10:00,11.7,11.71,11.69,11.69,577600.0,8.9442,8.9518,8.9365,8.9365,577600.0
2011-02-22 11:20:00,11.7,11.71,11.69,11.7,235600.0,8.9442,8.9518,8.9365,8.9442,235600.0
2011-02-22 11:30:00,11.7,11.72,11.69,11.69,429400.0,8.9442,8.9595,8.9365,8.9365,429400.0
2011-02-22 11:40:00,11.69,11.71,11.69,11.71,251400.0,8.9365,8.9518,8.9365,8.9518,251400.0
2011-02-22 11:50:00,11.71,11.71,11.7,11.7,372800.0,8.9518,8.9518,8.9442,8.9442,372800.0
2011-02-22 12:00:00,11.7,11.71,11.69,11.7,377800.0,8.9442,8.9518,8.9365,8.9442,377800.0
2011-02-22 12:10:00,11.71,11.72,11.68,11.72,499600.0,8.9518,8.9595,8.9289,8.9595,499600.0
2011-02-22 12:20:00,11.72,11.72,11.67,11.68,459200.0,8.9595,8.9595,8.9213,8.9289,459200.0
2011-02-22 12:30:00,11.69,11.7,11.65,11.7,397600.0,8.9365,8.9442,8.906,8.9442,397600.0
2011-02-22 12:40:00,11.7,11.7,11.65,11.65,783800.0,8.9442,8.9442,8.906,8.906,783800.0
2011-02-22 12:50:00,11.65,11.67,11.65,11.65,330800.0,8.906,8.9213,8.906,8.906,330800.0
2011-02-22 13:00:00,11.65,11.65,11.63,11.65,261000.0,8.906,8.906,8.8907,8.906,261000.0
2011-02-22 13:10:00,11.65,11.67,11.64,11.67,200000.0,8.906,8.9213,8.8983,8.9213,200000.0
2011-02-22 13:20:00,11.67,11.67,11.65,11.65,564400.0,8.9213,8.9213,8.906,8.906,564400.0
2011-02-22 13:30:00,11.65,11.69,11.65,11.68,380200.0,8.906,8.9365,8.906,8.9289,380200.0
2011-02-22 13:40:00,11.67,11.68,11.65,11.65,230200.0,8.9213,8.9289,8.906,8.906,230200.0
2011-02-22 13:50:00,11.65,11.65,11.65,11.65,398200.0,8.906,8.906,8.906,8.906,398200.0
2011-02-22 14:00:00,11.65,11.65,11.65,11.65,320800.0,8.906,8.906,8.906,8.906,320800.0
2011-02-22 14:10:00,11.65,11.66,11.64,11.65,457400.0,8.906,8.9136,8.8983,8.906,457400.0
2011-02-22 14:20:00,11.65,11.65,11.63,11.63,472600.0,8.906,8.906,8.8907,8.8907,472600.0
2011-02-22 14:30:00,11.63,11.64,11.63,11.63,402800.0,8.8907,8.8983,8.8907,8.8907,402800.0
2011-02-22 14:40:00,11.63,11.63,11.62,11.63,247200.0,8.8907,8.8907,8.883,8.8907,247200.0
2011-02-22 14:50:00,11.63,11.65,11.62,11.62,369400.0,8.8907,8.906,8.883,8.883,369400.0
2011-02-22 15:00:00,11.62,11.62,11.61,11.61,216600.0,8.883,8.883,8.8754,8.8754,216600.0
2011-02-22 15:10:00,11.61,11.62,11.6,11.6,475400.0,8.8754,8.883,8.8677,8.8677,475400.0
2011-02-22 15:20:00,11.6,11.61,11.59,11.59,334600.0,8.8677,8.8754,8.8601,8.8601,334600.0
2011-02-22 15:30:00,11.59,11.61,11.59,11.59,654000.0,8.8601,8.8754,8.8601,8.8601,654000.0
2011-02-22 15:40:00,11.59,11.6,11.59,11.6,214400.0,8.8601,8.8677,8.8601,8.8677,214400.0
2011-02-22 15:50:00,11.6,11.62,11.59,11.6,1010400.0,8.8677,8.883,8.8601,8.8677,1010400.0
2011-02-23 09:30:00,11.6,11.63,11.56,11.6,292200.0,8.8677,8.8907,8.8372,8.8677,292200.0
2011-02-23 09:40:00,11.6,11.62,11.54,11.56,336200.0,8.8677,8.883,8.8219,8.8372,336200.0
2011-02-23 09:50:00,11.56,11.58,11.53,11.53,224000.0,8.8372,8.8524,8.8142,8.8142,224000.0
2011-02-23 10:00:00,11.53,11.56,11.53,11.54,355000.0,8.8142,8.8372,8.8142,8.8219,355000.0
2011-02-23 10:10:00,11.54,11.56,11.53,11.56,341000.0,8.8219,8.8372,8.8142,8.8372,341000.0
2011-02-23 10:20:00,11.56,11.57,11.53,11.54,448600.0,8.8372,8.8448,8.8142,8.8219,448600.0
2011-02-23 10:30:00,11.54,11.55,11.5,11.5,319200.0,8.8219,8.8295,8.7913,8.7913,319200.0
2011-02-23 10:40:00,11.5,11.51,11.49,11.49,251000.0,8.7913,8.7989,8.7836,8.7836,251000.0
2011-02-23 10:50:00,11.5,11.54,11.5,11.52,243800.0,8.7913,8.8219,8.7913,8.8066,243800.0
2011-02-23 11:00:00,11.52,11.53,11.52,11.52,191800.0,8.8066,8.8142,8.8066,8.8066,191800.0
2011-02-23 11:10:00,11.52,11.53,11.52,11.52,184200.0,8.8066,8.8142,8.8066,8.8066,184200.0
2011-02-23 11:20:00,11.52,11.54,11.51,11.52,204200.0,8.8066,8.8219,8.7989,8.8066,204200.0
2011-02-23 11:30:00,11.51,11.51,11.47,11.47,758600.0,8.7989,8.7989,8.7684,8.7684,758600.0
2011-02-23 11:40:00,11.47,11.48,11.46,11.48,145000.0,8.7684,8.776,8.7607,8.776,145000.0
2011-02-23 11:50:00,11.48,11.49,11.47,11.49,231800.0,8.776,8.7836,8.7684,8.7836,231800.0
2011-02-23 12:00:00,11.49,11.49,11.47,11.48,264200.0,8.7836,8.7836,8.7684,8.776,264200.0
2011-02-23 12:10:00,11.48,11.51,11.48,11.5,409600.0,8.776,8.7989,8.776,8.7913,409600.0
2011-02-23 12:20:00,11.5,11.54,11.5,11.53,441800.0,8.7913,8.8219,8.7913,8.8142,441800.0
2011-02-23 12:30:00,11.53,11.54,11.51,11.51,249800.0,8.8142,8.8219,8.7989,8.7989,249800.0
2011-02-23 12:40:00,11.51,11.53,11.5,11.51,163000.0,8.7989,8.8142,8.7913,8.7989,163000.0
2011-02-23 12:50:00,11.51,11.54,11.51,11.52,374400.0,8.7989,8.8219,8.7989,8.8066,374400.0
2011-02-23 13:00:00,11.53,11.54,11.52,11.53,108400.0,8.8142,8.8219,8.8066,8.8142,108400.0
2011-02-23 13:10:00,11.53,11.53,11.52,11.52,146800.0,8.8142,8.8142,8.8066,8.8066,146800.0
2011-02-23 13:20:00,11.52,11.55,11.52,11.55,251200.0,8.8066,8.8295,8.8066,8.8295,251200.0
2011-02-23 13:30:00,11.55,11.56,11.53,11.56,196800.0,8.8295,8.8372,8.8142,8.8372,196800.0
2011-02-23 13:40:00,11.56,11.57,11.54,11.56,256000.0,8.8372,8.8448,8.8219,8.8372,256000.0
2011-02-23 13:50:00,11.56,11.56,11.55,11.55,171800.0,8.8372,8.8372,8.8295,8.8295,171800.0
2011-02-23 14:00:00,11.55,11.56,11.55,11.56,190800.0,8.8295,8.8372,8.8295,8.8372,190800.0
2011-02-23 14:10:00,11.56,11.56,11.55,11.56,215200.0,8.8372,8.8372,8.8295,8.8372,215200.0
2011-02-23 14:20:00,11.57,11.58,11.56,11.56,148400.0,8.8448,8.8524,8.8372,8.8372,148400.0
2011-02-23 14:30:00,11.56,11.57,11.55,11.56,265400.0,8.8372,8.8448,8.8295,8.8372,265400.0
2011-02-23 14:40:00,11.56,11.56,11.55,11.56,273200.0,8.8372,8.8372,8.8295,8.8372,273200.0
2011-02-23 14:50:00,11.56,11.58,11.55,11.58,248800.0,8.8372,8.8524,8.8295,8.8524,248800.0
2011-02-23 15:00:00,11.58,11.59,11.57,11.58,159000.0,8.8524,8.8601,8.8448,8.8524,159000.0
2011-02-23 15:10:00,11.57,11.59,11.57,11.59,346200.0,8.8448,8.8601,8.8448,8.8601,346200.0
2011-02-23 15:20:00,11.59,11.6,11.56,11.56,601800.0,8.8601,8.8677,8.8372,8.8372,601800.0
2011-02-23 15:30:00,11.56,11.57,11.53,11.55,644800.0,8.8372,8.8448,8.8142,8.8295,644800.0
2011-02-23 15:40:00,11.55,11.56,11.54,11.56,832200.0,8.8295,8.8372,8.8219,8.8372,832200.0
2011-02-23 15:50:00,11.56,11.57,11.54,11.56,865200.0,8.8372,8.8448,8.8219,8.8372,865200.0
2011-02-24 09:30:00,11.53,11.73,11.48,11.72,740800.0,8.8142,8.9671,8.776,8.9595,740800.0
2011-02-24 09:40:00,11.72,11.72,11.65,11.66,800000.0,8.9595,8.9595,8.906,8.9136,800000.0
2011-02-24 09:50:00,11.66,11.68,11.63,11.65,405000.0,8.9136,8.9289,8.8907,8.906,405000.0
2011-02-24 10:00:00,11.65,11.65,11.57,11.58,604400.0,8.906,8.906,8.8448,8.8524,604400.0
2011-02-24 10:10:00,11.58,11.62,11.56,11.62,454600.0,8.8524,8.883,8.8372,8.883,454600.0
2011-02-24 10:20:00,11.62,11.63,11.54,11.54,657800.0,8.883,8.8907,8.8219,8.8219,657800.0
2011-02-24 10:30:00,11.54,11.54,11.48,11.51,509000.0,8.8219,8.8219,8.776,8.7989,509000.0
2011-02-24 10:40:00,11.51,11.54,11.49,11.54,155000.0,8.7989,8.8219,8.7836,8.8219,155000.0
2011-02-24 10:50:00,11.54,11.55,11.53,11.54,134600.0,8.8219,8.8295,8.8142,8.8219,134600.0
2011-02-24 11:00:00,11.54,11.54,11.49,11.5,427000.0,8.8219,8.8219,8.7836,8.7913,427000.0
2011-02-24 11:10:00,11.5,11.51,11.47,11.49,498600.0,8.7913,8.7989,8.7684,8.7836,498600.0
2011-02-24 11:20:00,11.49,11.51,11.47,11.49,425800.0,8.7836,8.7989,8.7684,8.7836,425800.0
2011-02-24 11:30:00,11.49,11.51,11.49,11.49,120400.0,8.7836,8.7989,8.7836,8.7836,120400.0
2011-02-24 11:40:00,11.49,11.5,11.49,11.49,483000.0,8.7836,8.7913,8.7836,8.7836,483000.0
2011-02-24 11:50:00,11.49,11.5,11.49,11.49,166400.0,8.7836,8.7913,8.7836,8.7836,166400.0
2011-02-24 12:00:00,11.49,11.51,11.47,11.49,298800.0,8.7836,8.7989,8.7684,8.7836,298800.0
2011-02-24 12:10:00,11.49,11.52,11.49,11.51,131800.0,8.7836,8.8066,8.7836,8.7989,131800.0
2011-02-24 12:20:00,11.52,11.52,11.49,11.49,245600.0,8.8066,8.8066,8.7836,8.7836,245600.0
2011-02-24 12:30:00,11.49,11.5,11.49,11.49,324200.0,8.7836,8.7913,8.7836,8.7836,324200.0
2011-02-24 12:40:00,11.5,11.51,11.49,11.51,364600.0,8.7913,8.7989,8.7836,8.7989,364600.0
2011-02-24 12:50:00,11.5,11.51,11.49,11.49,437800.0,8.7913,8.7989,8.7836,8.7836,437800.0
2011-02-24 13:00:00,11.49,11.49,11.47,11.47,309800.0,8.7836,8.7836,8.7684,8.7684,309800.0
2011-02-24 13:10:00,11.47,11.48,11.46,11.48,327000.0,8.7684,8.776,8.7607,8.776,327000.0
2011-02-24 13:20:00,11.48,11.49,11.47,11.48,431800.0,8.776,8.7836,8.7684,8.776,431800.0
2011-02-24 13:30:00,11.48,11.5,11.47,11.48,471600.0,8.776,8.7913,8.7684,8.776,471600.0
2011-02-24 13:40:00,11.48,11.49,11.45,11.47,371200.0,8.776,8.7836,8.7531,8.7684,371200.0
2011-02-24 13:50:00,11.47,11.48,11.46,11.46,428000.0,8.7684,8.776,8.7607,8.7607,428000.0
2011-02-24 14:00:00,11.46,11.47,11.46,11.47,250800.0,8.7607,8.7684,8.7607,8.7684,250800.0
2011-02-24 14:10:00,11.47,11.49,11.46,11.47,819000.0,8.7684,8.7836,8.7607,8.7684,819000.0
2011-02-24 14:20:00,11.47,11.49,11.47,11.48,772200.0,8.7684,8.7836,8.7684,8.776,772200.0
2011-02-24 14:30:00,11.48,11.51,11.47,11.47,431200.0,8.776,8.7989,8.7684,8.7684,431200.0
2011-02-24 14:40:00,11.48,11.49,11.46,11.48,317800.0,8.776,8.7836,8.7607,8.776,317800.0
2011-02-24 14:50:00,11.48,11.5,11.47,11.49,434000.0,8.776,8.7913,8.7684,8.7836,434000.0
2011-02-24 15:00:00,11.49,11.5,11.48,11.49,444000.0,8.7836,8.7913,8.776,8.7836,444000.0
2011-02-24 15:10:00,11.49,11.49,11.47,11.49,365400.0,8.7836,8.7836,8.7684,8.7836,365400.0
2011-02-24 15:20:00,11.49,11.51,11.49,11.49,501200.0,8.7836,8.7989,8.7836,8.7836,501200.0
2011-02-24 15:30:00,11.49,11.5,11.48,11.49,407200.0,8.7836,8.7913,8.776,8.7836,407200.0
2011-02-24 15:40:00,11.49,11.51,11.49,11.49,563000.0,8.7836,8.7989,8.7836,8.7836,563000.0
2011-02-24 15:50:00,11.49,11.5,11.48,11.49,768000.0,8.7836,8.7913,8.776,8.7836,768000.0
2011-02-25 09:30:00,11.53,11.53,11.46,11.48,495200.0,8.8142,8.8142,8.7607,8.776,495200.0
2011-02-25 09:40:00,11.48,11.5,11.47,11.49,392400.0,8.776,8.7913,8.7684,8.7836,392400.0
2011-02-25 09:50:00,11.49,11.5,11.47,11.49,298000.0,8.7836,8.7913,8.7684,8.7836,298000.0
2011-02-25 10:00:00,11.49,11.5,11.48,11.49,500000.0,8.7836,8.7913,8.776,8.7836,500000.0
2011-02-25 10:10:00,11.49,11.49,11.47,11.47,377800.0,8.7836,8.7836,8.7684,8.7684,377800.0
2011-02-25 10:20:00,11.47,11.49,11.47,11.47,158200.0,8.7684,8.7836,8.7684,8.7684,158200.0
2011-02-25 10:30:00,11.47,11.48,11.46,11.47,277600.0,8.7684,8.776,8.7607,8.7684,277600.0
2011-02-25 10:40:00,11.47,11.48,11.45,11.47,249800.0,8.7684,8.776,8.7531,8.7684,249800.0
2011-02-25 10:50:00,11.47,11.47,11.46,11.47,138200.0,8.7684,8.7684,8.7607,8.7684,138200.0
2011-02-25 11:00:00,11.47,11.47,11.45,11.46,210000.0,8.7684,8.7684,8.7531,8.7607,210000.0
2011-02-25 11:10:00,11.46,11.47,11.46,11.47,138400.0,8.7607,8.7684,8.7607,8.7684,138400.0
2011-02-25 11:20:00,11.47,11.47,11.46,11.46,215000.0,8.7684,8.7684,8.7607,8.7607,215000.0
2011-02-25 11:30:00,11.46,11.46,11.45,11.46,79400.0,8.7607,8.7607,8.7531,8.7607,79400.0
2011-02-25 11:40:00,11.45,11.46,11.44,11.45,370000.0,8.7531,8.7607,8.7454,8.7531,370000.0
2011-02-25 11:50:00,11.45,11.47,11.45,11.46,152000.0,8.7531,8.7684,8.7531,8.7607,152000.0
2011-02-25 12:00:00,11.46,11.47,11.44,11.46,313800.0,8.7607,8.7684,8.7454,8.7607,313800.0
2011-02-25 12:10:00,11.46,11.46,11.44,11.46,228000.0,8.7607,8.7607,8.7454,8.7607,228000.0
2011-02-25 12:20:00,11.46,11.47,11.45,11.46,328600.0,8.7607,8.7684,8.7531,8.7607,328600.0
2011-02-25 12:30:00,11.46,11.48,11.46,11.47,143600.0,8.7607,8.776,8.7607,8.7684,143600.0
2011-02-25 12:40:00,11.47,11.47,11.47,11.47,154600.0,8.7684,8.7684,8.7684,8.7684,154600.0
2011-02-25 12:50:00,11.47,11.49,11.47,11.49,137400.0,8.7684,8.7836,8.7684,8.7836,137400.0
2011-02-25 13:00:00,11.49,11.49,11.47,11.47,194800.0,8.7836,8.7836,8.7684,8.7684,194800.0
2011-02-25 13:10:00,11.47,11.48,11.47,11.48,162200.0,8.7684,8.776,8.7684,8.776,162200.0
2011-02-25 13:20:00,11.48,11.49,11.47,11.48,127400.0,8.776,8.7836,8.7684,8.776,127400.0
2011-02-25 13:30:00,11.48,11.49,11.47,11.49,103400.0,8.776,8.7836,8.7684,8.7836,103400.0
2011-02-25 13:40:00,11.49,11.49,11.44,11.45,334400.0,8.7836,8.7836,8.7454,8.7531,334400.0
2011-02-25 13:50:00,11.45,11.45,11.44,11.44,245000.0,8.7531,8.7531,8.7454,8.7454,245000.0
2011-02-25 14:00:00,11.44,11.46,11.43,11.45,668600.0,8.7454,8.7607,8.7378,8.7531,668600.0
2011-02-25 14:10:00,11.45,11.46,11.44,11.45,376600.0,8.7531,8.7607,8.7454,8.7531,376600.0
2011-02-25 14:20:00,11.44,11.45,11.44,11.45,169600.0,8.7454,8.7531,8.7454,8.7531,169600.0
2011-02-25 14:30:00,11.45,11.46,11.44,11.44,260000.0,8.7531,8.7607,8.7454,8.7454,260000.0
2011-02-25 14:40:00,11.44,11.44,11.42,11.42,847400.0,8.7454,8.7454,8.7301,8.7301,847400.0
2011-02-25 14:50:00,11.42,11.42,11.4,11.42,354000.0,8.7301,8.7301,8.7148,8.7301,354000.0
2011-02-25 15:00:00,11.42,11.44,11.42,11.44,259000.0,8.7301,8.7454,8.7301,8.7454,259000.0
2011-02-25 15:10:00,11.44,11.44,11.42,11.43,419600.0,8.7454,8.7454,8.7301,8.7378,419600.0
2011-02-25 15:20:00,11.42,11.43,11.4,11.4,409200.0,8.7301,8.7378,8.7148,8.7148,409200.0
2011-02-25 15:30:00,11.41,11.42,11.4,11.42,640200.0,8.7225,8.7301,8.7148,8.7301,640200.0
2011-02-25 15:40:00,11.42,11.42,11.4,11.4,619000.0,8.7301,8.7301,8.7148,8.7148,619000.0
2011-02-25 15:50:00,11.4,11.43,11.4,11.42,1191000.0,8.7148,8.7378,8.7148,8.7301,1191000.0
2011-02-28 09:30:00,11.39,11.5,11.34,11.47,716200.0,8.7072,8.7913,8.669,8.7684,716200.0
2011-02-28 09:40:00,11.47,11.54,11.42,11.46,699400.0,8.7684,8.8219,8.7301,8.7607,699400.0
2011-02-28 09:50:00,11.46,11.48,11.44,11.45,521800.0,8.7607,8.776,8.7454,8.7531,521800.0
2011-02-28 10:00:00,11.45,11.47,11.44,11.45,560600.0,8.7531,8.7684,8.7454,8.7531,560600.0
2011-02-28 10:10:00,11.45,11.46,11.44,11.45,519400.0,8.7531,8.7607,8.7454,8.7531,519400.0
2011-02-28 10:20:00,11.45,11.46,11.44,11.45,375600.0,8.7531,8.7607,8.7454,8.7531,375600.0
2011-02-28 10:30:00,11.45,11.46,11.44,11.44,561400.0,8.7531,8.7607,8.7454,8.7454,561400.0
2011-02-28 10:40:00,11.45,11.46,11.43,11.43,489800.0,8.7531,8.7607,8.7378,8.7378,489800.0
2011-02-28 10:50:00,11.43,11.45,11.41,11.45,872600.0,8.7378,8.7531,8.7225,8.7531,872600.0
2011-02-28 11:00:00,11.45,11.45,11.42,11.43,653400.0,8.7531,8.7531,8.7301,8.7378,653400.0
2011-02-28 11:10:00,11.43,11.44,11.42,11.43,359600.0,8.7378,8.7454,8.7301,8.7378,359600.0
2011-02-28 11:20:00,11.43,11.43,11.42,11.43,270400.0,8.7378,8.7378,8.7301,8.7378,270400.0
2011-02-28 11:30:00,11.42,11.43,11.4,11.42,456800.0,8.7301,8.7378,8.7148,8.7301,456800.0
2011-02-28 11:40:00,11.42,11.43,11.4,11.43,323000.0,8.7301,8.7378,8.7148,8.7378,323000.0
2011-02-28 11:50:00,11.43,11.43,11.42,11.42,298600.0,8.7378,8.7378,8.7301,8.7301,298600.0
2011-02-28 12:00:00,11.43,11.43,11.42,11.43,204000.0,8.7378,8.7378,8.7301,8.7378,204000.0
2011-02-28 12:10:00,11.43,11.43,11.42,11.43,446800.0,8.7378,8.7378,8.7301,8.7378,446800.0
2011-02-28 12:20:00,11.43,11.45,11.42,11.45,367800.0,8.7378,8.7531,8.7301,8.7531,367800.0
2011-02-28 12:30:00,11.45,11.46,11.44,11.44,286600.0,8.7531,8.7607,8.7454,8.7454,286600.0
2011-02-28 12:40:00,11.44,11.44,11.42,11.43,740200.0,8.7454,8.7454,8.7301,8.7378,740200.0
2011-02-28 12:50:00,11.43,11.43,11.42,11.42,327000.0,8.7378,8.7378,8.7301,8.7301,327000.0
2011-02-28 13:00:00,11.42,11.45,11.42,11.45,595600.0,8.7301,8.7531,8.7301,8.7531,595600.0
2011-02-28 13:10:00,11.45,11.45,11.44,11.44,419600.0,8.7531,8.7531,8.7454,8.7454,419600.0
2011-02-28 13:20:00,11.44,11.44,11.43,11.43,274400.0,8.7454,8.7454,8.7378,8.7378,274400.0
2011-02-28 13:30:00,11.43,11.44,11.42,11.43,830000.0,8.7378,8.7454,8.7301,8.7378,830000.0
2011-02-28 13:40:00,11.43,11.45,11.42,11.43,577000.0,8.7378,8.7531,8.7301,8.7378,577000.0
2011-02-28 13:50:00,11.44,11.44,11.43,11.43,311800.0,8.7454,8.7454,8.7378,8.7378,311800.0
2011-02-28 14:00:00,11.43,11.44,11.42,11.43,425000.0,8.7378,8.7454,8.7301,8.7378,425000.0
2011-02-28 14:10:00,11.42,11.45,11.42,11.45,353600.0,8.7301,8.7531,8.7301,8.7531,353600.0
2011-02-28 14:20:00,11.45,11.47,11.45,11.45,941200.0,8.7531,8.7684,8.7531,8.7531,941200.0
2011-02-28 14:30:00,11.45,11.46,11.44,11.45,398400.0,8.7531,8.7607,8.7454,8.7531,398400.0
2011-02-28 14:40:00,11.45,11.46,11.45,11.45,446600.0,8.7531,8.7607,8.7531,8.7531,446600.0
2011-02-28 14:50:00,11.45,11.46,11.45,11.45,301600.0,8.7531,8.7607,8.7531,8.7531,301600.0
2011-02-28 15:00:00,11.45,11.45,11.45,11.45,549800.0,8.7531,8.7531,8.7531,8.7531,549800.0
2011-02-28 15:10:00,11.45,11.46,11.45,11.45,344600.0,8.7531,8.7607,8.7531,8.7531,344600.0
2011-02-28 15:20:00,11.45,11.46,11.45,11.45,261200.0,8.7531,8.7607,8.7531,8.7531,261200.0
2011-02-28 15:30:00,11.45,11.47,11.45,11.46,561200.0,8.7531,8.7684,8.7531,8.7607,561200.0
2011-02-28 15:40:00,11.47,11.47,11.45,11.46,752400.0,8.7684,8.7684,8.7531,8.7607,752400.0
2011-02-28 15:50:00,11.46,11.46,11.43,11.46,1501000.0,8.7607,8.7607,8.7378,8.7607,1501000.0
2011-03-01 09:30:00,11.52,11.55,11.46,11.54,852200.0,8.8066,8.8295,8.7607,8.8219,852200.0
2011-03-01 09:40:00,11.54,11.58,11.52,11.54,877800.0,8.8219,8.8524,8.8066,8.8219,877800.0
2011-03-01 09:50:00,11.54,11.55,11.47,11.47,556400.0,8.8219,8.8295,8.7684,8.7684,556400.0
2011-03-01 10:00:00,11.47,11.51,11.47,11.48,764800.0,8.7684,8.7989,8.7684,8.776,764800.0
2011-03-01 10:10:00,11.48,11.51,11.46,11.47,660200.0,8.776,8.7989,8.7607,8.7684,660200.0
2011-03-01 10:20:00,11.48,11.49,11.45,11.46,449200.0,8.776,8.7836,8.7531,8.7607,449200.0
2011-03-01 10:30:00,11.46,11.47,11.44,11.47,404400.0,8.7607,8.7684,8.7454,8.7684,404400.0
2011-03-01 10:40:00,11.47,11.51,11.46,11.5,666400.0,8.7684,8.7989,8.7607,8.7913,666400.0
2011-03-01 10:50:00,11.5,11.52,11.47,11.47,596600.0,8.7913,8.8066,8.7684,8.7684,596600.0
2011-03-01 11:00:00,11.47,11.5,11.46,11.48,706400.0,8.7684,8.7913,8.7607,8.776,706400.0
2011-03-01 11:10:00,11.47,11.51,11.47,11.47,257400.0,8.7684,8.7989,8.7684,8.7684,257400.0
2011-03-01 11:20:00,11.47,11.49,11.47,11.49,501800.0,8.7684,8.7836,8.7684,8.7836,501800.0
2011-03-01 11:30:00,11.49,11.49,11.46,11.46,247800.0,8.7836,8.7836,8.7607,8.7607,247800.0
2011-03-01 11:40:00,11.46,11.47,11.45,11.45,276000.0,8.7607,8.7684,8.7531,8.7531,276000.0
2011-03-01 11:50:00,11.45,11.47,11.43,11.44,440800.0,8.7531,8.7684,8.7378,8.7454,440800.0
2011-03-01 12:00:00,11.44,11.45,11.43,11.43,298800.0,8.7454,8.7531,8.7378,8.7378,298800.0
2011-03-01 12:10:00,11.43,11.46,11.42,11.46,697200.0,8.7378,8.7607,8.7301,8.7607,697200.0
2011-03-01 12:20:00,11.46,11.46,11.42,11.45,225200.0,8.7607,8.7607,8.7301,8.7531,225200.0
2011-03-01 12:30:00,11.45,11.47,11.44,11.45,267600.0,8.7531,8.7684,8.7454,8.7531,267600.0
2011-03-01 12:40:00,11.45,11.47,11.45,11.45,269600.0,8.7531,8.7684,8.7531,8.7531,269600.0
2011-03-01 12:50:00,11.45,11.47,11.45,11.46,327200.0,8.7531,8.7684,8.7531,8.7607,327200.0
2011-03-01 13:00:00,11.45,11.46,11.44,11.46,371000.0,8.7531,8.7607,8.7454,8.7607,371000.0
2011-03-01 13:10:00,11.46,11.46,11.44,11.45,654200.0,8.7607,8.7607,8.7454,8.7531,654200.0
2011-03-01 13:20:00,11.45,11.45,11.41,11.41,354000.0,8.7531,8.7531,8.7225,8.7225,354000.0
2011-03-01 13:30:00,11.42,11.43,11.41,11.42,220000.0,8.7301,8.7378,8.7225,8.7301,220000.0
2011-03-01 13:40:00,11.42,11.43,11.4,11.42,414600.0,8.7301,8.7378,8.7148,8.7301,414600.0
2011-03-01 13:50:00,11.42,11.43,11.4,11.42,268800.0,8.7301,8.7378,8.7148,8.7301,268800.0
2011-03-01 14:00:00,11.42,11.43,11.4,11.43,455200.0,8.7301,8.7378,8.7148,8.7378,455200.0
2011-03-01 14:10:00,11.43,11.44,11.42,11.43,354600.0,8.7378,8.7454,8.7301,8.7378,354600.0
2011-03-01 14:20:00,11.43,11.44,11.4,11.4,384600.0,8.7378,8.7454,8.7148,8.7148,384600.0
2011-03-01 14:30:00,11.4,11.42,11.37,11.38,403000.0,8.7148,8.7301,8.6919,8.6996,403000.0
2011-03-01 14:40:00,11.38,11.4,11.38,11.38,235800.0,8.6996,8.7148,8.6996,8.6996,235800.0
2011-03-01 14:50:00,11.39,11.4,11.38,11.38,466400.0,8.7072,8.7148,8.6996,8.6996,466400.0
2011-03-01 15:00:00,11.38,11.4,11.38,11.38,282000.0,8.6996,8.7148,8.6996,8.6996,282000.0
2011-03-01 15:10:00,11.38,11.4,11.38,11.4,317600.0,8.6996,8.7148,8.6996,8.7148,317600.0
2011-03-01 15:20:00,11.4,11.4,11.39,11.4,443000.0,8.7148,8.7148,8.7072,8.7148,443000.0
2011-03-01 15:30:00,11.4,11.4,11.38,11.4,1236000.0,8.7148,8.7148,8.6996,8.7148,1236000.0
2011-03-01 15:40:00,11.4,11.4,11.37,11.37,805200.0,8.7148,8.7148,8.6919,8.6919,805200.0
2011-03-01 15:50:00,11.37,11.38,11.37,11.37,1043800.0,8.6919,8.6996,8.6919,8.6919,1043800.0
2011-03-02 09:30:00,11.31,11.4,11.29,11.39,800200.0,8.646,8.7148,8.6308,8.7072,800200.0
2011-03-02 09:40:00,11.4,11.4,11.38,11.4,593400.0,8.7148,8.7148,8.6996,8.7148,593400.0
2011-03-02 09:50:00,11.4,11.44,11.39,11.4,563800.0,8.7148,8.7454,8.7072,8.7148,563800.0
2011-03-02 10:00:00,11.4,11.42,11.39,11.4,279800.0,8.7148,8.7301,8.7072,8.7148,279800.0
2011-03-02 10:10:00,11.4,11.42,11.38,11.4,503200.0,8.7148,8.7301,8.6996,8.7148,503200.0
2011-03-02 10:20:00,11.4,11.43,11.4,11.43,116800.0,8.7148,8.7378,8.7148,8.7378,116800.0
2011-03-02 10:30:00,11.42,11.43,11.4,11.41,515400.0,8.7301,8.7378,8.7148,8.7225,515400.0
2011-03-02 10:40:00,11.41,11.41,11.38,11.38,399400.0,8.7225,8.7225,8.6996,8.6996,399400.0
2011-03-02 10:50:00,11.39,11.4,11.38,11.4,179800.0,8.7072,8.7148,8.6996,8.7148,179800.0
2011-03-02 11:00:00,11.4,11.4,11.4,11.4,751600.0,8.7148,8.7148,8.7148,8.7148,751600.0
2011-03-02 11:10:00,11.4,11.4,11.38,11.39,429800.0,8.7148,8.7148,8.6996,8.7072,429800.0
2011-03-02 11:20:00,11.39,11.4,11.37,11.38,543200.0,8.7072,8.7148,8.6919,8.6996,543200.0
2011-03-02 11:30:00,11.38,11.4,11.38,11.39,247400.0,8.6996,8.7148,8.6996,8.7072,247400.0
2011-03-02 11:40:00,11.39,11.4,11.37,11.37,407600.0,8.7072,8.7148,8.6919,8.6919,407600.0
2011-03-02 11:50:00,11.38,11.38,11.35,11.36,263800.0,8.6996,8.6996,8.6766,8.6843,263800.0
2011-03-02 12:00:00,11.36,11.36,11.35,11.35,190000.0,8.6843,8.6843,8.6766,8.6766,190000.0
2011-03-02 12:10:00,11.35,11.35,11.32,11.33,330200.0,8.6766,8.6766,8.6537,8.6613,330200.0
2011-03-02 12:20:00,11.32,11.36,11.32,11.36,148600.0,8.6537,8.6843,8.6537,8.6843,148600.0
2011-03-02 12:30:00,11.36,11.38,11.35,11.38,135000.0,8.6843,8.6996,8.6766,8.6996,135000.0
2011-03-02 12:40:00,11.37,11.4,11.37,11.4,112800.0,8.6919,8.7148,8.6919,8.7148,112800.0
2011-03-02 12:50:00,11.4,11.4,11.38,11.38,230800.0,8.7148,8.7148,8.6996,8.6996,230800.0
2011-03-02 13:00:00,11.38,11.4,11.38,11.38,228800.0,8.6996,8.7148,8.6996,8.6996,228800.0
2011-03-02 13:10:00,11.38,11.4,11.38,11.4,107800.0,8.6996,8.7148,8.6996,8.7148,107800.0
2011-03-02 13:20:00,11.4,11.4,11.4,11.4,182800.0,8.7148,8.7148,8.7148,8.7148,182800.0
2011-03-02 13:30:00,11.4,11.4,11.4,11.4,199000.0,8.7148,8.7148,8.7148,8.7148,199000.0
2011-03-02 13:40:00,11.4,11.4,11.37,11.38,393000.0,8.7148,8.7148,8.6919,8.6996,393000.0
2011-03-02 13:50:00,11.38,11.39,11.37,11.37,353600.0,8.6996,8.7072,8.6919,8.6919,353600.0
2011-03-02 14:00:00,11.37,11.38,11.33,11.33,697800.0,8.6919,8.6996,8.6613,8.6613,697800.0
2011-03-02 14:10:00,11.33,11.34,11.32,11.32,541800.0,8.6613,8.669,8.6537,8.6537,541800.0
2011-03-02 14:20:00,11.33,11.33,11.3,11.3,564400.0,8.6613,8.6613,8.6384,8.6384,564400.0
2011-03-02 14:30:00,11.3,11.34,11.3,11.32,450800.0,8.6384,8.669,8.6384,8.6537,450800.0
2011-03-02 14:40:00,11.32,11.34,11.31,11.31,425800.0,8.6537,8.669,8.646,8.646,425800.0
2011-03-02 14:50:00,11.31,11.33,11.3,11.33,503400.0,8.646,8.6613,8.6384,8.6613,503400.0
2011-03-02 15:00:00,11.33,11.34,11.32,11.33,657000.0,8.6613,8.669,8.6537,8.6613,657000.0
2011-03-02 15:10:00,11.33,11.33,11.31,11.32,462200.0,8.6613,8.6613,8.646,8.6537,462200.0
2011-03-02 15:20:00,11.33,11.33,11.27,11.3,828200.0,8.6613,8.6613,8.6155,8.6384,828200.0
2011-03-02 15:30:00,11.3,11.33,11.29,11.31,827000.0,8.6384,8.6613,8.6308,8.646,827000.0
2011-03-02 15:40:00,11.31,11.31,11.3,11.3,835400.0,8.646,8.646,8.6384,8.6384,835400.0
2011-03-02 15:50:00,11.3,11.31,11.24,11.27,1761800.0,8.6384,8.646,8.5925,8.6155,1761800.0
2011-03-03 09:30:00,11.7,11.74,11.47,11.52,2939600.0,8.9442,8.9748,8.7684,8.8066,2939600.0
2011-03-03 09:40:00,11.52,11.56,11.42,11.46,2638600.0,8.8066,8.8372,8.7301,8.7607,2638600.0
2011-03-03 09:50:00,11.46,11.61,11.44,11.6,3938600.0,8.7607,8.8754,8.7454,8.8677,3938600.0
2011-03-03 10:00:00,11.6,11.62,11.47,11.5,1392800.0,8.8677,8.883,8.7684,8.7913,1392800.0
2011-03-03 10:10:00,11.5,11.5,11.43,11.44,1695600.0,8.7913,8.7913,8.7378,8.7454,1695600.0
2011-03-03 10:20:00,11.44,11.44,11.36,11.41,1742400.0,8.7454,8.7454,8.6843,8.7225,1742400.0
2011-03-03 10:30:00,11.41,11.41,11.37,11.38,467000.0,8.7225,8.7225,8.6919,8.6996,467000.0
2011-03-03 10:40:00,11.38,11.41,11.36,11.4,1394800.0,8.6996,8.7225,8.6843,8.7148,1394800.0
2011-03-03 10:50:00,11.4,11.46,11.38,11.45,651800.0,8.7148,8.7607,8.6996,8.7531,651800.0
2011-03-03 11:00:00,11.45,11.5,11.42,11.49,500800.0,8.7531,8.7913,8.7301,8.7836,500800.0
2011-03-03 11:10:00,11.49,11.49,11.45,11.48,1178400.0,8.7836,8.7836,8.7531,8.776,1178400.0
2011-03-03 11:20:00,11.49,11.5,11.47,11.49,948400.0,8.7836,8.7913,8.7684,8.7836,948400.0
2011-03-03 11:30:00,11.49,11.52,11.47,11.52,1427200.0,8.7836,8.8066,8.7684,8.8066,1427200.0
2011-03-03 11:40:00,11.52,11.58,11.49,11.51,1346600.0,8.8066,8.8524,8.7836,8.7989,1346600.0
2011-03-03 11:50:00,11.52,11.55,11.5,11.53,887200.0,8.8066,8.8295,8.7913,8.8142,887200.0
2011-03-03 12:00:00,11.53,11.54,11.49,11.5,360400.0,8.8142,8.8219,8.7836,8.7913,360400.0
2011-03-03 12:10:00,11.5,11.51,11.49,11.51,213600.0,8.7913,8.7989,8.7836,8.7989,213600.0
2011-03-03 12:20:00,11.51,11.51,11.47,11.49,503800.0,8.7989,8.7989,8.7684,8.7836,503800.0
2011-03-03 12:30:00,11.49,11.52,11.49,11.51,381400.0,8.7836,8.8066,8.7836,8.7989,381400.0
2011-03-03 12:40:00,11.52,11.52,11.48,11.51,771200.0,8.8066,8.8066,8.776,8.7989,771200.0
2011-03-03 12:50:00,11.52,11.53,11.5,11.51,212200.0,8.8066,8.8142,8.7913,8.7989,212200.0
2011-03-03 13:00:00,11.51,11.52,11.49,11.52,238200.0,8.7989,8.8066,8.7836,8.8066,238200.0
2011-03-03 13:10:00,11.52,11.55,11.49,11.49,361200.0,8.8066,8.8295,8.7836,8.7836,361200.0
2011-03-03 13:20:00,11.49,11.52,11.48,11.48,542200.0,8.7836,8.8066,8.776,8.776,542200.0
2011-03-03 13:30:00,11.49,11.54,11.49,11.53,328800.0,8.7836,8.8219,8.7836,8.8142,328800.0
2011-03-03 13:40:00,11.53,11.56,11.52,11.54,659000.0,8.8142,8.8372,8.8066,8.8219,659000.0
2011-03-03 13:50:00,11.54,11.55,11.51,11.52,378400.0,8.8219,8.8295,8.7989,8.8066,378400.0
2011-03-03 14:00:00,11.52,11.56,11.52,11.55,502000.0,8.8066,8.8372,8.8066,8.8295,502000.0
2011-03-03 14:10:00,11.55,11.61,11.55,11.59,804000.0,8.8295,8.8754,8.8295,8.8601,804000.0
2011-03-03 14:20:00,11.59,11.62,11.59,11.61,618000.0,8.8601,8.883,8.8601,8.8754,618000.0
2011-03-03 14:30:00,11.61,11.62,11.59,11.6,443600.0,8.8754,8.883,8.8601,8.8677,443600.0
2011-03-03 14:40:00,11.6,11.61,11.58,11.58,202800.0,8.8677,8.8754,8.8524,8.8524,202800.0
2011-03-03 14:50:00,11.58,11.6,11.58,11.59,378200.0,8.8524,8.8677,8.8524,8.8601,378200.0
2011-03-03 15:00:00,11.59,11.61,11.58,11.59,373400.0,8.8601,8.8754,8.8524,8.8601,373400.0
2011-03-03 15:10:00,11.59,11.59,11.51,11.53,964600.0,8.8601,8.8601,8.7989,8.8142,964600.0
2011-03-03 15:20:00,11.53,11.54,11.51,11.51,821400.0,8.8142,8.8219,8.7989,8.7989,821400.0
2011-03-03 15:30:00,11.51,11.54,11.5,11.52,773400.0,8.7989,8.8219,8.7913,8.8066,773400.0
2011-03-03 15:40:00,11.52,11.56,11.52,11.54,1479400.0,8.8066,8.8372,8.8066,8.8219,1479400.0
2011-03-03 15:50:00,11.53,11.54,11.49,11.5,2858000.0,8.8142,8.8219,8.7836,8.7913,2858000.0
2011-03-04 09:30:00,11.53,11.63,11.49,11.63,1232600.0,8.8142,8.8907,8.7836,8.8907,1232600.0
2011-03-04 09:40:00,11.62,11.66,11.58,11.59,1048000.0,8.883,8.9136,8.8524,8.8601,1048000.0
2011-03-04 09:50:00,11.59,11.66,11.58,11.65,968200.0,8.8601,8.9136,8.8524,8.906,968200.0
2011-03-04 10:00:00,11.65,11.67,11.6,11.6,1223000.0,8.906,8.9213,8.8677,8.8677,1223000.0
2011-03-04 10:10:00,11.61,11.61,11.53,11.55,1228400.0,8.8754,8.8754,8.8142,8.8295,1228400.0
2011-03-04 10:20:00,11.55,11.58,11.53,11.55,982400.0,8.8295,8.8524,8.8142,8.8295,982400.0
2011-03-04 10:30:00,11.55,11.64,11.55,11.64,565800.0,8.8295,8.8983,8.8295,8.8983,565800.0
2011-03-04 10:40:00,11.64,11.66,11.62,11.63,799400.0,8.8983,8.9136,8.883,8.8907,799400.0
2011-03-04 10:50:00,11.63,11.65,11.61,11.62,1093200.0,8.8907,8.906,8.8754,8.883,1093200.0
2011-03-04 11:00:00,11.62,11.68,11.62,11.68,447600.0,8.883,8.9289,8.883,8.9289,447600.0
2011-03-04 11:10:00,11.68,11.72,11.68,11.7,890800.0,8.9289,8.9595,8.9289,8.9442,890800.0
2011-03-04 11:20:00,11.7,11.73,11.69,11.72,615800.0,8.9442,8.9671,8.9365,8.9595,615800.0
2011-03-04 11:30:00,11.72,11.73,11.69,11.71,607200.0,8.9595,8.9671,8.9365,8.9518,607200.0
2011-03-04 11:40:00,11.71,11.73,11.7,11.73,1097200.0,8.9518,8.9671,8.9442,8.9671,1097200.0
2011-03-04 11:50:00,11.73,11.79,11.72,11.79,1860200.0,8.9671,9.013,8.9595,9.013,1860200.0
2011-03-04 12:00:00,11.79,11.81,11.74,11.76,835600.0,9.013,9.0283,8.9748,8.9901,835600.0
2011-03-04 12:10:00,11.76,11.78,11.74,11.77,588400.0,8.9901,9.0053,8.9748,8.9977,588400.0
2011-03-04 12:20:00,11.77,11.78,11.74,11.78,479600.0,8.9977,9.0053,8.9748,9.0053,479600.0
2011-03-04 12:30:00,11.77,11.82,11.76,11.82,651400.0,8.9977,9.0359,8.9901,9.0359,651400.0
2011-03-04 12:40:00,11.82,11.83,11.79,11.8,491000.0,9.0359,9.0436,9.013,9.0206,491000.0
2011-03-04 12:50:00,11.8,11.82,11.78,11.81,564800.0,9.0206,9.0359,9.0053,9.0283,564800.0
2011-03-04 13:00:00,11.81,11.85,11.81,11.83,324200.0,9.0283,9.0589,9.0283,9.0436,324200.0
2011-03-04 13:10:00,11.83,11.83,11.8,11.81,415600.0,9.0436,9.0436,9.0206,9.0283,415600.0
2011-03-04 13:20:00,11.81,11.81,11.79,11.81,221400.0,9.0283,9.0283,9.013,9.0283,221400.0
2011-03-04 13:30:00,11.81,11.83,11.81,11.83,359000.0,9.0283,9.0436,9.0283,9.0436,359000.0
2011-03-04 13:40:00,11.83,11.83,11.79,11.8,653400.0,9.0436,9.0436,9.013,9.0206,653400.0
2011-03-04 13:50:00,11.8,11.81,11.77,11.81,547200.0,9.0206,9.0283,8.9977,9.0283,547200.0
2011-03-04 14:00:00,11.81,11.81,11.79,11.79,933600.0,9.0283,9.0283,9.013,9.013,933600.0
2011-03-04 14:10:00,11.8,11.81,11.79,11.81,339600.0,9.0206,9.0283,9.013,9.0283,339600.0
2011-03-04 14:20:00,11.81,11.84,11.81,11.84,352000.0,9.0283,9.0512,9.0283,9.0512,352000.0
2011-03-04 14:30:00,11.84,11.85,11.8,11.81,1077800.0,9.0512,9.0589,9.0206,9.0283,1077800.0
2011-03-04 14:40:00,11.81,11.84,11.81,11.82,261400.0,9.0283,9.0512,9.0283,9.0359,261400.0
2011-03-04 14:50:00,11.82,11.86,11.82,11.85,481200.0,9.0359,9.0665,9.0359,9.0589,481200.0
2011-03-04 15:00:00,11.85,11.87,11.84,11.84,425000.0,9.0589,9.0741,9.0512,9.0512,425000.0
2011-03-04 15:10:00,11.84,11.85,11.83,11.85,505800.0,9.0512,9.0589,9.0436,9.0589,505800.0
2011-03-04 15:20:00,11.85,11.85,11.82,11.83,557600.0,9.0589,9.0589,9.0359,9.0436,557600.0
2011-03-04 15:30:00,11.83,11.83,11.77,11.79,2195400.0,9.0436,9.0436,8.9977,9.013,2195400.0
2011-03-04 15:40:00,11.78,11.8,11.77,11.8,1319800.0,9.0053,9.0206,8.9977,9.0206,1319800.0
2011-03-04 15:50:00,11.8,11.81,11.77,11.81,2893400.0,9.0206,9.0283,8.9977,9.0283,2893400.0
2011-03-07 09:30:00,11.76,11.85,11.75,11.85,920800.0,8.9901,9.0589,8.9824,9.0589,920800.0
2011-03-07 09:40:00,11.84,11.92,11.84,11.89,815800.0,9.0512,9.1124,9.0512,9.0894,815800.0
2011-03-07 09:50:00,11.89,11.9,11.85,11.88,728000.0,9.0894,9.0971,9.0589,9.0818,728000.0
2011-03-07 10:00:00,11.88,11.88,11.8,11.82,616400.0,9.0818,9.0818,9.0206,9.0359,616400.0
2011-03-07 10:10:00,11.81,11.83,11.8,11.82,378800.0,9.0283,9.0436,9.0206,9.0359,378800.0
2011-03-07 10:20:00,11.82,11.88,11.82,11.87,506800.0,9.0359,9.0818,9.0359,9.0741,506800.0
2011-03-07 10:30:00,11.86,11.86,11.83,11.85,577000.0,9.0665,9.0665,9.0436,9.0589,577000.0
2011-03-07 10:40:00,11.85,11.85,11.81,11.81,441800.0,9.0589,9.0589,9.0283,9.0283,441800.0
2011-03-07 10:50:00,11.81,11.84,11.8,11.84,325200.0,9.0283,9.0512,9.0206,9.0512,325200.0
2011-03-07 11:00:00,11.84,11.85,11.83,11.83,396600.0,9.0512,9.0589,9.0436,9.0436,396600.0
2011-03-07 11:10:00,11.83,11.84,11.81,11.83,335800.0,9.0436,9.0512,9.0283,9.0436,335800.0
2011-03-07 11:20:00,11.83,11.83,11.81,11.81,290600.0,9.0436,9.0436,9.0283,9.0283,290600.0
2011-03-07 11:30:00,11.81,11.83,11.8,11.82,330200.0,9.0283,9.0436,9.0206,9.0359,330200.0
2011-03-07 11:40:00,11.82,11.83,11.81,11.81,378000.0,9.0359,9.0436,9.0283,9.0283,378000.0
2011-03-07 11:50:00,11.81,11.83,11.81,11.82,255400.0,9.0283,9.0436,9.0283,9.0359,255400.0
2011-03-07 12:00:00,11.82,11.84,11.81,11.83,322800.0,9.0359,9.0512,9.0283,9.0436,322800.0
2011-03-07 12:10:00,11.83,11.87,11.83,11.86,445000.0,9.0436,9.0741,9.0436,9.0665,445000.0
2011-03-07 12:20:00,11.86,11.87,11.83,11.83,484200.0,9.0665,9.0741,9.0436,9.0436,484200.0
2011-03-07 12:30:00,11.83,11.83,11.81,11.82,247200.0,9.0436,9.0436,9.0283,9.0359,247200.0
2011-03-07 12:40:00,11.82,11.83,11.81,11.83,184400.0,9.0359,9.0436,9.0283,9.0436,184400.0
2011-03-07 12:50:00,11.83,11.84,11.8,11.8,303400.0,9.0436,9.0512,9.0206,9.0206,303400.0
2011-03-07 13:00:00,11.81,11.81,11.78,11.79,220200.0,9.0283,9.0283,9.0053,9.013,220200.0
2011-03-07 13:10:00,11.78,11.8,11.77,11.79,285200.0,9.0053,9.0206,8.9977,9.013,285200.0
2011-03-07 13:20:00,11.79,11.81,11.79,11.8,253800.0,9.013,9.0283,9.013,9.0206,253800.0
2011-03-07 13:30:00,11.8,11.81,11.8,11.81,260200.0,9.0206,9.0283,9.0206,9.0283,260200.0
2011-03-07 13:40:00,11.81,11.81,11.79,11.8,402600.0,9.0283,9.0283,9.013,9.0206,402600.0
2011-03-07 13:50:00,11.8,11.81,11.79,11.81,206600.0,9.0206,9.0283,9.013,9.0283,206600.0
2011-03-07 14:00:00,11.8,11.83,11.8,11.81,409800.0,9.0206,9.0436,9.0206,9.0283,409800.0
2011-03-07 14:10:00,11.81,11.82,11.79,11.82,533200.0,9.0283,9.0359,9.013,9.0359,533200.0
2011-03-07 14:20:00,11.82,11.83,11.8,11.81,435200.0,9.0359,9.0436,9.0206,9.0283,435200.0
2011-03-07 14:30:00,11.81,11.82,11.81,11.81,162600.0,9.0283,9.0359,9.0283,9.0283,162600.0
2011-03-07 14:40:00,11.81,11.83,11.81,11.83,313800.0,9.0283,9.0436,9.0283,9.0436,313800.0
2011-03-07 14:50:00,11.83,11.84,11.82,11.83,306800.0,9.0436,9.0512,9.0359,9.0436,306800.0
2011-03-07 15:00:00,11.83,11.86,11.83,11.86,434000.0,9.0436,9.0665,9.0436,9.0665,434000.0
2011-03-07 15:10:00,11.86,11.87,11.84,11.84,662200.0,9.0665,9.0741,9.0512,9.0512,662200.0
2011-03-07 15:20:00,11.84,11.88,11.84,11.87,581600.0,9.0512,9.0818,9.0512,9.0741,581600.0
2011-03-07 15:30:00,11.87,11.87,11.85,11.86,434600.0,9.0741,9.0741,9.0589,9.0665,434600.0
2011-03-07 15:40:00,11.86,11.87,11.83,11.84,597600.0,9.0665,9.0741,9.0436,9.0512,597600.0
2011-03-07 15:50:00,11.84,11.85,11.81,11.82,1000600.0,9.0512,9.0589,9.0283,9.0359,1000600.0
2011-03-08 09:30:00,11.81,11.85,11.77,11.81,497000.0,9.0283,9.0589,8.9977,9.0283,497000.0
2011-03-08 09:40:00,11.81,11.83,11.72,11.75,699000.0,9.0283,9.0436,8.9595,8.9824,699000.0
2011-03-08 09:50:00,11.75,11.79,11.74,11.77,348400.0,8.9824,9.013,8.9748,8.9977,348400.0
2011-03-08 10:00:00,11.77,11.82,11.76,11.81,536400.0,8.9977,9.0359,8.9901,9.0283,536400.0
2011-03-08 10:10:00,11.81,11.84,11.79,11.82,561200.0,9.0283,9.0512,9.013,9.0359,561200.0
2011-03-08 10:20:00,11.82,11.83,11.78,11.8,483400.0,9.0359,9.0436,9.0053,9.0206,483400.0
2011-03-08 10:30:00,11.8,11.82,11.78,11.8,364800.0,9.0206,9.0359,9.0053,9.0206,364800.0
2011-03-08 10:40:00,11.8,11.81,11.79,11.81,293600.0,9.0206,9.0283,9.013,9.0283,293600.0
2011-03-08 10:50:00,11.81,11.81,11.79,11.8,542200.0,9.0283,9.0283,9.013,9.0206,542200.0
2011-03-08 11:00:00,11.8,11.81,11.77,11.79,322400.0,9.0206,9.0283,8.9977,9.013,322400.0
2011-03-08 11:10:00,11.78,11.8,11.78,11.8,251600.0,9.0053,9.0206,9.0053,9.0206,251600.0
2011-03-08 11:20:00,11.8,11.83,11.8,11.82,181200.0,9.0206,9.0436,9.0206,9.0359,181200.0
2011-03-08 11:30:00,11.83,11.83,11.82,11.82,115800.0,9.0436,9.0436,9.0359,9.0359,115800.0
2011-03-08 11:40:00,11.82,11.86,11.82,11.85,407600.0,9.0359,9.0665,9.0359,9.0589,407600.0
2011-03-08 11:50:00,11.86,11.88,11.85,11.87,412200.0,9.0665,9.0818,9.0589,9.0741,412200.0
2011-03-08 12:00:00,11.88,11.88,11.81,11.83,1208600.0,9.0818,9.0818,9.0283,9.0436,1208600.0
2011-03-08 12:10:00,11.83,11.83,11.8,11.82,499400.0,9.0436,9.0436,9.0206,9.0359,499400.0
2011-03-08 12:20:00,11.82,11.83,11.81,11.83,217800.0,9.0359,9.0436,9.0283,9.0436,217800.0
2011-03-08 12:30:00,11.83,11.85,11.83,11.85,361600.0,9.0436,9.0589,9.0436,9.0589,361600.0
2011-03-08 12:40:00,11.85,11.87,11.85,11.86,359800.0,9.0589,9.0741,9.0589,9.0665,359800.0
2011-03-08 12:50:00,11.86,11.86,11.84,11.84,267000.0,9.0665,9.0665,9.0512,9.0512,267000.0
2011-03-08 13:00:00,11.85,11.86,11.84,11.85,412400.0,9.0589,9.0665,9.0512,9.0589,412400.0
2011-03-08 13:10:00,11.85,11.85,11.83,11.84,295600.0,9.0589,9.0589,9.0436,9.0512,295600.0
2011-03-08 13:20:00,11.83,11.85,11.83,11.83,224200.0,9.0436,9.0589,9.0436,9.0436,224200.0
2011-03-08 13:30:00,11.83,11.84,11.83,11.83,295200.0,9.0436,9.0512,9.0436,9.0436,295200.0
2011-03-08 13:40:00,11.83,11.84,11.83,11.83,300000.0,9.0436,9.0512,9.0436,9.0436,300000.0
2011-03-08 13:50:00,11.83,11.84,11.82,11.83,584000.0,9.0436,9.0512,9.0359,9.0436,584000.0
2011-03-08 14:00:00,11.84,11.85,11.83,11.83,351400.0,9.0512,9.0589,9.0436,9.0436,351400.0
2011-03-08 14:10:00,11.83,11.85,11.83,11.85,257400.0,9.0436,9.0589,9.0436,9.0589,257400.0
2011-03-08 14:20:00,11.85,11.86,11.84,11.85,342200.0,9.0589,9.0665,9.0512,9.0589,342200.0
2011-03-08 14:30:00,11.85,11.87,11.85,11.86,317000.0,9.0589,9.0741,9.0589,9.0665,317000.0
2011-03-08 14:40:00,11.87,11.88,11.87,11.88,485600.0,9.0741,9.0818,9.0741,9.0818,485600.0
2011-03-08 14:50:00,11.88,11.88,11.85,11.85,366600.0,9.0818,9.0818,9.0589,9.0589,366600.0
2011-03-08 15:00:00,11.85,11.86,11.84,11.85,624800.0,9.0589,9.0665,9.0512,9.0589,624800.0
2011-03-08 15:10:00,11.85,11.86,11.84,11.85,378000.0,9.0589,9.0665,9.0512,9.0589,378000.0
2011-03-08 15:20:00,11.85,11.85,11.83,11.85,644600.0,9.0589,9.0589,9.0436,9.0589,644600.0
2011-03-08 15:30:00,11.85,11.86,11.85,11.86,258600.0,9.0589,9.0665,9.0589,9.0665,258600.0
2011-03-08 15:40:00,11.86,11.86,11.85,11.86,311800.0,9.0665,9.0665,9.0589,9.0665,311800.0
2011-03-08 15:50:00,11.86,11.86,11.85,11.86,1218200.0,9.0665,9.0665,9.0589,9.0665,1218200.0
2011-03-09 09:30:00,11.83,11.88,11.81,11.82,855600.0,9.0436,9.0818,9.0283,9.0359,855600.0
2011-03-09 09:40:00,11.81,11.85,11.79,11.82,593600.0,9.0283,9.0589,9.013,9.0359,593600.0
2011-03-09 09:50:00,11.82,11.84,11.81,11.83,631200.0,9.0359,9.0512,9.0283,9.0436,631200.0
2011-03-09 10:00:00,11.83,11.84,11.79,11.81,795400.0,9.0436,9.0512,9.013,9.0283,795400.0
2011-03-09 10:10:00,11.81,11.83,11.8,11.81,419800.0,9.0283,9.0436,9.0206,9.0283,419800.0
2011-03-09 10:20:00,11.81,11.85,11.81,11.83,540800.0,9.0283,9.0589,9.0283,9.0436,540800.0
2011-03-09 10:30:00,11.82,11.85,11.82,11.83,773200.0,9.0359,9.0589,9.0359,9.0436,773200.0
2011-03-09 10:40:00,11.83,11.84,11.81,11.83,759600.0,9.0436,9.0512,9.0283,9.0436,759600.0
2011-03-09 10:50:00,11.83,11.83,11.81,11.83,618200.0,9.0436,9.0436,9.0283,9.0436,618200.0
2011-03-09 11:00:00,11.83,11.83,11.81,11.81,553200.0,9.0436,9.0436,9.0283,9.0283,553200.0
2011-03-09 11:10:00,11.81,11.84,11.81,11.83,650800.0,9.0283,9.0512,9.0283,9.0436,650800.0
2011-03-09 11:20:00,11.83,11.87,11.83,11.85,1027800.0,9.0436,9.0741,9.0436,9.0589,1027800.0
2011-03-09 11:30:00,11.85,11.85,11.81,11.82,707000.0,9.0589,9.0589,9.0283,9.0359,707000.0
2011-03-09 11:40:00,11.82,11.83,11.82,11.83,378800.0,9.0359,9.0436,9.0359,9.0436,378800.0
2011-03-09 11:50:00,11.83,11.87,11.83,11.85,306400.0,9.0436,9.0741,9.0436,9.0589,306400.0
2011-03-09 12:00:00,11.85,11.86,11.84,11.84,388000.0,9.0589,9.0665,9.0512,9.0512,388000.0
2011-03-09 12:10:00,11.85,11.88,11.84,11.87,380600.0,9.0589,9.0818,9.0512,9.0741,380600.0
2011-03-09 12:20:00,11.88,11.88,11.85,11.87,594000.0,9.0818,9.0818,9.0589,9.0741,594000.0
2011-03-09 12:30:00,11.87,11.88,11.87,11.88,629400.0,9.0741,9.0818,9.0741,9.0818,629400.0
2011-03-09 12:40:00,11.88,11.89,11.87,11.88,448800.0,9.0818,9.0894,9.0741,9.0818,448800.0
2011-03-09 12:50:00,11.88,11.89,11.87,11.87,422000.0,9.0818,9.0894,9.0741,9.0741,422000.0
2011-03-09 13:00:00,11.87,11.89,11.87,11.89,574600.0,9.0741,9.0894,9.0741,9.0894,574600.0
2011-03-09 13:10:00,11.88,11.9,11.88,11.89,500000.0,9.0818,9.0971,9.0818,9.0894,500000.0
2011-03-09 13:20:00,11.88,11.89,11.88,11.88,622200.0,9.0818,9.0894,9.0818,9.0818,622200.0
2011-03-09 13:30:00,11.88,11.88,11.83,11.84,677600.0,9.0818,9.0818,9.0436,9.0512,677600.0
2011-03-09 13:40:00,11.84,11.86,11.83,11.84,885200.0,9.0512,9.0665,9.0436,9.0512,885200.0
2011-03-09 13:50:00,11.84,11.86,11.83,11.85,940800.0,9.0512,9.0665,9.0436,9.0589,940800.0
2011-03-09 14:00:00,11.85,11.87,11.84,11.86,485800.0,9.0589,9.0741,9.0512,9.0665,485800.0
2011-03-09 14:10:00,11.86,11.88,11.85,11.86,743200.0,9.0665,9.0818,9.0589,9.0665,743200.0
2011-03-09 14:20:00,11.86,11.87,11.85,11.85,511000.0,9.0665,9.0741,9.0589,9.0589,511000.0
2011-03-09 14:30:00,11.85,11.87,11.85,11.86,540400.0,9.0589,9.0741,9.0589,9.0665,540400.0
2011-03-09 14:40:00,11.87,11.87,11.85,11.85,688000.0,9.0741,9.0741,9.0589,9.0589,688000.0
2011-03-09 14:50:00,11.86,11.88,11.84,11.86,1650400.0,9.0665,9.0818,9.0512,9.0665,1650400.0
2011-03-09 15:00:00,11.86,11.87,11.85,11.86,1209000.0,9.0665,9.0741,9.0589,9.0665,1209000.0
2011-03-09 15:10:00,11.86,11.88,11.85,11.88,839600.0,9.0665,9.0818,9.0589,9.0818,839600.0
2011-03-09 15:20:00,11.88,11.9,11.87,11.88,1226400.0,9.0818,9.0971,9.0741,9.0818,1226400.0
2011-03-09 15:30:00,11.88,11.88,11.86,11.88,394600.0,9.0818,9.0818,9.0665,9.0818,394600.0
2011-03-09 15:40:00,11.88,11.88,11.87,11.88,551000.0,9.0818,9.0818,9.0741,9.0818,551000.0
2011-03-09 15:50:00,11.88,11.88,11.86,11.87,1213800.0,9.0818,9.0818,9.0665,9.0741,1213800.0
2011-03-10 09:30:00,11.83,11.9,11.8,11.83,685000.0,9.0436,9.0971,9.0206,9.0436,685000.0
2011-03-10 09:40:00,11.83,11.9,11.83,11.9,858800.0,9.0436,9.0971,9.0436,9.0971,858800.0
2011-03-10 09:50:00,11.9,11.9,11.86,11.86,801600.0,9.0971,9.0971,9.0665,9.0665,801600.0
2011-03-10 10:00:00,11.86,11.88,11.85,11.88,1048800.0,9.0665,9.0818,9.0589,9.0818,1048800.0
2011-03-10 10:10:00,11.88,11.89,11.87,11.87,537200.0,9.0818,9.0894,9.0741,9.0741,537200.0
2011-03-10 10:20:00,11.88,11.88,11.87,11.88,649800.0,9.0818,9.0818,9.0741,9.0818,649800.0
2011-03-10 10:30:00,11.88,11.89,11.87,11.88,938200.0,9.0818,9.0894,9.0741,9.0818,938200.0
2011-03-10 10:40:00,11.88,11.9,11.87,11.88,1011400.0,9.0818,9.0971,9.0741,9.0818,1011400.0
2011-03-10 10:50:00,11.88,11.9,11.87,11.9,612200.0,9.0818,9.0971,9.0741,9.0971,612200.0
2011-03-10 11:00:00,11.9,11.92,11.88,11.9,771400.0,9.0971,9.1124,9.0818,9.0971,771400.0
2011-03-10 11:10:00,11.9,11.9,11.88,11.9,558600.0,9.0971,9.0971,9.0818,9.0971,558600.0
2011-03-10 11:20:00,11.9,11.92,11.9,11.92,1044000.0,9.0971,9.1124,9.0971,9.1124,1044000.0
2011-03-10 11:30:00,11.92,11.92,11.91,11.92,261600.0,9.1124,9.1124,9.1047,9.1124,261600.0
2011-03-10 11:40:00,11.92,11.94,11.91,11.93,353000.0,9.1124,9.1277,9.1047,9.12,353000.0
2011-03-10 11:50:00,11.94,11.98,11.93,11.97,749600.0,9.1277,9.1582,9.12,9.1506,749600.0
2011-03-10 12:00:00,11.97,11.97,11.9,11.9,242000.0,9.1506,9.1506,9.0971,9.0971,242000.0
2011-03-10 12:10:00,11.9,11.95,11.9,11.95,904400.0,9.0971,9.1353,9.0971,9.1353,904400.0
2011-03-10 12:20:00,11.95,11.97,11.94,11.96,417200.0,9.1353,9.1506,9.1277,9.1429,417200.0
2011-03-10 12:30:00,11.96,11.98,11.95,11.98,364800.0,9.1429,9.1582,9.1353,9.1582,364800.0
2011-03-10 12:40:00,11.98,11.99,11.96,11.97,394600.0,9.1582,9.1659,9.1429,9.1506,394600.0
2011-03-10 12:50:00,11.97,12.0,11.96,11.99,444600.0,9.1506,9.1735,9.1429,9.1659,444600.0
2011-03-10 13:00:00,11.99,12.0,11.99,11.99,257600.0,9.1659,9.1735,9.1659,9.1659,257600.0
2011-03-10 13:10:00,11.99,12.0,11.97,11.99,604600.0,9.1659,9.1735,9.1506,9.1659,604600.0
2011-03-10 13:20:00,11.98,11.98,11.93,11.94,425800.0,9.1582,9.1582,9.12,9.1277,425800.0
2011-03-10 13:30:00,11.94,11.94,11.9,11.9,624000.0,9.1277,9.1277,9.0971,9.0971,624000.0
2011-03-10 13:40:00,11.9,11.94,11.9,11.94,499400.0,9.0971,9.1277,9.0971,9.1277,499400.0
2011-03-10 13:50:00,11.94,11.96,11.94,11.95,205800.0,9.1277,9.1429,9.1277,9.1353,205800.0
2011-03-10 14:00:00,11.96,11.97,11.95,11.96,245800.0,9.1429,9.1506,9.1353,9.1429,245800.0
2011-03-10 14:10:00,11.96,11.97,11.95,11.97,249800.0,9.1429,9.1506,9.1353,9.1506,249800.0
2011-03-10 14:20:00,11.98,11.99,11.96,11.97,242800.0,9.1582,9.1659,9.1429,9.1506,242800.0
2011-03-10 14:30:00,11.97,12.0,11.97,12.0,191200.0,9.1506,9.1735,9.1506,9.1735,191200.0
2011-03-10 14:40:00,11.99,12.01,11.99,11.99,393000.0,9.1659,9.1812,9.1659,9.1659,393000.0
2011-03-10 14:50:00,11.99,12.0,11.99,11.99,198600.0,9.1659,9.1735,9.1659,9.1659,198600.0
2011-03-10 15:00:00,11.99,12.01,11.97,11.99,528000.0,9.1659,9.1812,9.1506,9.1659,528000.0
2011-03-10 15:10:00,11.99,11.99,11.97,11.99,664800.0,9.1659,9.1659,9.1506,9.1659,664800.0
2011-03-10 15:20:00,11.99,12.01,11.98,12.0,447600.0,9.1659,9.1812,9.1582,9.1735,447600.0
2011-03-10 15:30:00,12.0,12.0,11.98,11.99,697800.0,9.1735,9.1735,9.1582,9.1659,697800.0
2011-03-10 15:40:00,11.99,12.0,11.97,11.97,526800.0,9.1659,9.1735,9.1506,9.1506,526800.0
2011-03-10 15:50:00,11.97,11.97,11.96,11.97,1134400.0,9.1506,9.1506,9.1429,9.1506,1134400.0
2011-03-11 09:30:00,11.74,11.89,11.74,11.86,1110000.0,8.9748,9.0894,8.9748,9.0665,1110000.0
2011-03-11 09:40:00,11.85,11.87,11.84,11.84,490400.0,9.0589,9.0741,9.0512,9.0512,490400.0
2011-03-11 09:50:00,11.84,11.86,11.79,11.82,885200.0,9.0512,9.0665,9.013,9.0359,885200.0
2011-03-11 10:00:00,11.82,11.83,11.81,11.82,587000.0,9.0359,9.0436,9.0283,9.0359,587000.0
2011-03-11 10:10:00,11.82,11.9,11.82,11.87,595400.0,9.0359,9.0971,9.0359,9.0741,595400.0
2011-03-11 10:20:00,11.87,11.87,11.83,11.83,572200.0,9.0741,9.0741,9.0436,9.0436,572200.0
2011-03-11 10:30:00,11.84,11.85,11.82,11.84,478000.0,9.0512,9.0589,9.0359,9.0512,478000.0
2011-03-11 10:40:00,11.84,11.88,11.84,11.88,202800.0,9.0512,9.0818,9.0512,9.0818,202800.0
2011-03-11 10:50:00,11.88,11.9,11.88,11.88,240400.0,9.0818,9.0971,9.0818,9.0818,240400.0
2011-03-11 11:00:00,11.88,11.88,11.86,11.88,251000.0,9.0818,9.0818,9.0665,9.0818,251000.0
2011-03-11 11:10:00,11.88,11.88,11.87,11.87,174600.0,9.0818,9.0818,9.0741,9.0741,174600.0
2011-03-11 11:20:00,11.87,11.88,11.86,11.87,272200.0,9.0741,9.0818,9.0665,9.0741,272200.0
2011-03-11 11:30:00,11.87,11.87,11.86,11.86,242600.0,9.0741,9.0741,9.0665,9.0665,242600.0
2011-03-11 11:40:00,11.86,11.89,11.86,11.89,356000.0,9.0665,9.0894,9.0665,9.0894,356000.0
2011-03-11 11:50:00,11.89,11.92,11.88,11.88,377600.0,9.0894,9.1124,9.0818,9.0818,377600.0
2011-03-11 12:00:00,11.89,11.93,11.88,11.92,301400.0,9.0894,9.12,9.0818,9.1124,301400.0
2011-03-11 12:10:00,11.92,11.94,11.91,11.94,347400.0,9.1124,9.1277,9.1047,9.1277,347400.0
2011-03-11 12:20:00,11.94,11.96,11.94,11.94,223400.0,9.1277,9.1429,9.1277,9.1277,223400.0
2011-03-11 12:30:00,11.94,11.94,11.93,11.93,63600.0,9.1277,9.1277,9.12,9.12,63600.0
2011-03-11 12:40:00,11.93,11.94,11.93,11.94,115800.0,9.12,9.1277,9.12,9.1277,115800.0
2011-03-11 12:50:00,11.94,11.96,11.94,11.95,133600.0,9.1277,9.1429,9.1277,9.1353,133600.0
2011-03-11 13:00:00,11.95,11.96,11.94,11.94,125800.0,9.1353,9.1429,9.1277,9.1277,125800.0
2011-03-11 13:10:00,11.94,11.95,11.93,11.94,166800.0,9.1277,9.1353,9.12,9.1277,166800.0
2011-03-11 13:20:00,11.94,11.95,11.94,11.95,83800.0,9.1277,9.1353,9.1277,9.1353,83800.0
2011-03-11 13:30:00,11.95,11.97,11.95,11.96,167200.0,9.1353,9.1506,9.1353,9.1429,167200.0
2011-03-11 13:40:00,11.96,11.97,11.95,11.97,309800.0,9.1429,9.1506,9.1353,9.1506,309800.0
2011-03-11 13:50:00,11.97,11.97,11.95,11.96,290600.0,9.1506,9.1506,9.1353,9.1429,290600.0
2011-03-11 14:00:00,11.96,11.97,11.96,11.96,185600.0,9.1429,9.1506,9.1429,9.1429,185600.0
2011-03-11 14:10:00,11.96,11.97,11.96,11.97,236400.0,9.1429,9.1506,9.1429,9.1506,236400.0
2011-03-11 14:20:00,11.97,12.0,11.97,11.99,187000.0,9.1506,9.1735,9.1506,9.1659,187000.0
2011-03-11 14:30:00,11.99,12.0,11.98,11.99,265200.0,9.1659,9.1735,9.1582,9.1659,265200.0
2011-03-11 14:40:00,11.99,12.0,11.99,11.99,224400.0,9.1659,9.1735,9.1659,9.1659,224400.0
2011-03-11 14:50:00,11.99,12.0,11.98,11.99,328800.0,9.1659,9.1735,9.1582,9.1659,328800.0
2011-03-11 15:00:00,11.98,12.0,11.97,11.97,312600.0,9.1582,9.1735,9.1506,9.1506,312600.0
2011-03-11 15:10:00,11.97,12.0,11.97,12.0,324600.0,9.1506,9.1735,9.1506,9.1735,324600.0
2011-03-11 15:20:00,12.0,12.0,11.99,12.0,123200.0,9.1735,9.1735,9.1659,9.1735,123200.0
2011-03-11 15:30:00,12.0,12.0,11.97,11.97,1275400.0,9.1735,9.1735,9.1506,9.1506,1275400.0
2011-03-11 15:40:00,11.97,12.0,11.96,11.97,911400.0,9.1506,9.1735,9.1429,9.1506,911400.0
2011-03-11 15:50:00,11.97,11.98,11.95,11.96,1188200.0,9.1506,9.1582,9.1353,9.1429,1188200.0
2011-03-14 09:30:00,11.88,11.92,11.78,11.9,539400.0,9.0818,9.1124,9.0053,9.0971,539400.0
2011-03-14 09:40:00,11.91,11.93,11.88,11.9,345000.0,9.1047,9.12,9.0818,9.0971,345000.0
2011-03-14 09:50:00,11.9,11.9,11.86,11.87,458200.0,9.0971,9.0971,9.0665,9.0741,458200.0
2011-03-14 10:00:00,11.87,11.88,11.84,11.86,402800.0,9.0741,9.0818,9.0512,9.0665,402800.0
2011-03-14 10:10:00,11.86,11.88,11.85,11.87,369400.0,9.0665,9.0818,9.0589,9.0741,369400.0
2011-03-14 10:20:00,11.87,11.88,11.86,11.87,462400.0,9.0741,9.0818,9.0665,9.0741,462400.0
2011-03-14 10:30:00,11.87,11.88,11.85,11.86,503000.0,9.0741,9.0818,9.0589,9.0665,503000.0
2011-03-14 10:40:00,11.86,11.86,11.85,11.86,301000.0,9.0665,9.0665,9.0589,9.0665,301000.0
2011-03-14 10:50:00,11.86,11.86,11.81,11.83,615000.0,9.0665,9.0665,9.0283,9.0436,615000.0
2011-03-14 11:00:00,11.83,11.85,11.83,11.85,349200.0,9.0436,9.0589,9.0436,9.0589,349200.0
2011-03-14 11:10:00,11.85,11.85,11.83,11.84,336800.0,9.0589,9.0589,9.0436,9.0512,336800.0
2011-03-14 11:20:00,11.84,11.86,11.84,11.85,309800.0,9.0512,9.0665,9.0512,9.0589,309800.0
2011-03-14 11:30:00,11.85,11.85,11.83,11.83,203600.0,9.0589,9.0589,9.0436,9.0436,203600.0
2011-03-14 11:40:00,11.84,11.86,11.83,11.86,215200.0,9.0512,9.0665,9.0436,9.0665,215200.0
2011-03-14 11:50:00,11.86,11.87,11.85,11.87,772400.0,9.0665,9.0741,9.0589,9.0741,772400.0
2011-03-14 12:00:00,11.87,11.88,11.86,11.86,191200.0,9.0741,9.0818,9.0665,9.0665,191200.0
2011-03-14 12:10:00,11.86,11.87,11.86,11.86,219200.0,9.0665,9.0741,9.0665,9.0665,219200.0
2011-03-14 12:20:00,11.86,11.87,11.86,11.86,144200.0,9.0665,9.0741,9.0665,9.0665,144200.0
2011-03-14 12:30:00,11.86,11.87,11.86,11.87,236200.0,9.0665,9.0741,9.0665,9.0741,236200.0
2011-03-14 12:40:00,11.87,11.88,11.87,11.87,114800.0,9.0741,9.0818,9.0741,9.0741,114800.0
2011-03-14 12:50:00,11.87,11.88,11.86,11.88,205000.0,9.0741,9.0818,9.0665,9.0818,205000.0
2011-03-14 13:00:00,11.88,11.93,11.88,11.93,254200.0,9.0818,9.12,9.0818,9.12,254200.0
2011-03-14 13:10:00,11.93,11.94,11.92,11.93,262200.0,9.12,9.1277,9.1124,9.12,262200.0
2011-03-14 13:20:00,11.93,11.95,11.93,11.94,550400.0,9.12,9.1353,9.12,9.1277,550400.0
2011-03-14 13:30:00,11.94,11.95,11.92,11.92,300200.0,9.1277,9.1353,9.1124,9.1124,300200.0
2011-03-14 13:40:00,11.92,11.94,11.92,11.93,219400.0,9.1124,9.1277,9.1124,9.12,219400.0
2011-03-14 13:50:00,11.93,11.95,11.92,11.92,764600.0,9.12,9.1353,9.1124,9.1124,764600.0
2011-03-14 14:00:00,11.92,11.94,11.92,11.94,320200.0,9.1124,9.1277,9.1124,9.1277,320200.0
2011-03-14 14:10:00,11.94,11.94,11.93,11.93,156000.0,9.1277,9.1277,9.12,9.12,156000.0
2011-03-14 14:20:00,11.93,11.96,11.93,11.96,309400.0,9.12,9.1429,9.12,9.1429,309400.0
2011-03-14 14:30:00,11.96,11.96,11.93,11.93,516800.0,9.1429,9.1429,9.12,9.12,516800.0
2011-03-14 14:40:00,11.93,11.93,11.92,11.92,161400.0,9.12,9.12,9.1124,9.1124,161400.0
2011-03-14 14:50:00,11.92,11.94,11.92,11.92,372600.0,9.1124,9.1277,9.1124,9.1124,372600.0
2011-03-14 15:00:00,11.93,11.94,11.91,11.94,502000.0,9.12,9.1277,9.1047,9.1277,502000.0
2011-03-14 15:10:00,11.94,11.96,11.93,11.94,324200.0,9.1277,9.1429,9.12,9.1277,324200.0
2011-03-14 15:20:00,11.95,11.96,11.94,11.96,380000.0,9.1353,9.1429,9.1277,9.1429,380000.0
2011-03-14 15:30:00,11.95,11.97,11.93,11.94,597200.0,9.1353,9.1506,9.12,9.1277,597200.0
2011-03-14 15:40:00,11.94,11.96,11.93,11.94,347200.0,9.1277,9.1429,9.12,9.1277,347200.0
2011-03-14 15:50:00,11.95,11.95,11.92,11.94,1114800.0,9.1353,9.1353,9.1124,9.1277,1114800.0
2011-03-15 09:30:00,11.8,11.83,11.75,11.8,838400.0,9.0206,9.0436,8.9824,9.0206,838400.0
2011-03-15 09:40:00,11.8,11.83,11.74,11.8,970600.0,9.0206,9.0436,8.9748,9.0206,970600.0
2011-03-15 09:50:00,11.8,11.81,11.75,11.8,453200.0,9.0206,9.0283,8.9824,9.0206,453200.0
2011-03-15 10:00:00,11.8,11.87,11.79,11.86,764200.0,9.0206,9.0741,9.013,9.0665,764200.0
2011-03-15 10:10:00,11.86,11.91,11.86,11.9,453000.0,9.0665,9.1047,9.0665,9.0971,453000.0
2011-03-15 10:20:00,11.9,11.93,11.89,11.93,420600.0,9.0971,9.12,9.0894,9.12,420600.0
2011-03-15 10:30:00,11.93,11.95,11.9,11.92,579000.0,9.12,9.1353,9.0971,9.1124,579000.0
2011-03-15 10:40:00,11.92,11.94,11.88,11.88,680600.0,9.1124,9.1277,9.0818,9.0818,680600.0
2011-03-15 10:50:00,11.87,11.88,11.87,11.88,295800.0,9.0741,9.0818,9.0741,9.0818,295800.0
2011-03-15 11:00:00,11.87,11.88,11.86,11.87,272000.0,9.0741,9.0818,9.0665,9.0741,272000.0
2011-03-15 11:10:00,11.87,11.88,11.86,11.87,265200.0,9.0741,9.0818,9.0665,9.0741,265200.0
2011-03-15 11:20:00,11.87,11.88,11.86,11.87,311200.0,9.0741,9.0818,9.0665,9.0741,311200.0
2011-03-15 11:30:00,11.87,11.88,11.83,11.84,382000.0,9.0741,9.0818,9.0436,9.0512,382000.0
2011-03-15 11:40:00,11.84,11.86,11.83,11.84,286000.0,9.0512,9.0665,9.0436,9.0512,286000.0
2011-03-15 11:50:00,11.84,11.87,11.82,11.86,234200.0,9.0512,9.0741,9.0359,9.0665,234200.0
2011-03-15 12:00:00,11.87,11.87,11.84,11.86,598800.0,9.0741,9.0741,9.0512,9.0665,598800.0
2011-03-15 12:10:00,11.86,11.88,11.86,11.87,512600.0,9.0665,9.0818,9.0665,9.0741,512600.0
2011-03-15 12:20:00,11.87,11.9,11.87,11.9,248000.0,9.0741,9.0971,9.0741,9.0971,248000.0
2011-03-15 12:30:00,11.9,11.91,11.88,11.88,626200.0,9.0971,9.1047,9.0818,9.0818,626200.0
2011-03-15 12:40:00,11.88,11.9,11.87,11.88,309400.0,9.0818,9.0971,9.0741,9.0818,309400.0
2011-03-15 12:50:00,11.88,11.93,11.88,11.9,191200.0,9.0818,9.12,9.0818,9.0971,191200.0
2011-03-15 13:00:00,11.9,11.92,11.9,11.9,256400.0,9.0971,9.1124,9.0971,9.0971,256400.0
2011-03-15 13:10:00,11.9,11.9,11.88,11.88,298800.0,9.0971,9.0971,9.0818,9.0818,298800.0
2011-03-15 13:20:00,11.88,11.92,11.88,11.92,246600.0,9.0818,9.1124,9.0818,9.1124,246600.0
2011-03-15 13:30:00,11.92,11.94,11.92,11.93,279800.0,9.1124,9.1277,9.1124,9.12,279800.0
2011-03-15 13:40:00,11.93,11.95,11.92,11.94,219000.0,9.12,9.1353,9.1124,9.1277,219000.0
2011-03-15 13:50:00,11.94,11.97,11.94,11.97,256000.0,9.1277,9.1506,9.1277,9.1506,256000.0
2011-03-15 14:00:00,11.97,11.97,11.94,11.94,368200.0,9.1506,9.1506,9.1277,9.1277,368200.0
2011-03-15 14:10:00,11.94,11.96,11.93,11.94,517000.0,9.1277,9.1429,9.12,9.1277,517000.0
2011-03-15 14:20:00,11.94,11.99,11.93,11.97,486400.0,9.1277,9.1659,9.12,9.1506,486400.0
2011-03-15 14:30:00,11.97,11.98,11.95,11.97,380200.0,9.1506,9.1582,9.1353,9.1506,380200.0
2011-03-15 14:40:00,11.97,12.01,11.96,12.0,533200.0,9.1506,9.1812,9.1429,9.1735,533200.0
2011-03-15 14:50:00,12.0,12.0,11.97,11.97,243400.0,9.1735,9.1735,9.1506,9.1506,243400.0
2011-03-15 15:00:00,11.97,11.99,11.97,11.99,412000.0,9.1506,9.1659,9.1506,9.1659,412000.0
2011-03-15 15:10:00,11.99,12.01,11.98,12.0,425400.0,9.1659,9.1812,9.1582,9.1735,425400.0
2011-03-15 15:20:00,12.0,12.05,12.0,12.05,596200.0,9.1735,9.2117,9.1735,9.2117,596200.0
2011-03-15 15:30:00,12.05,12.06,12.04,12.05,797200.0,9.2117,9.2194,9.2041,9.2117,797200.0
2011-03-15 15:40:00,12.05,12.06,12.03,12.03,495800.0,9.2117,9.2194,9.1965,9.1965,495800.0
2011-03-15 15:50:00,12.03,12.04,12.01,12.01,730000.0,9.1965,9.2041,9.1812,9.1812,730000.0
2011-03-16 09:30:00,11.96,11.96,11.88,11.92,434200.0,9.1429,9.1429,9.0818,9.1124,434200.0
2011-03-16 09:40:00,11.92,11.93,11.9,11.91,379200.0,9.1124,9.12,9.0971,9.1047,379200.0
2011-03-16 09:50:00,11.91,11.92,11.86,11.87,336400.0,9.1047,9.1124,9.0665,9.0741,336400.0
2011-03-16 10:00:00,11.87,11.9,11.86,11.88,711200.0,9.0741,9.0971,9.0665,9.0818,711200.0
2011-03-16 10:10:00,11.88,11.89,11.86,11.88,304400.0,9.0818,9.0894,9.0665,9.0818,304400.0
2011-03-16 10:20:00,11.87,11.91,11.87,11.9,220800.0,9.0741,9.1047,9.0741,9.0971,220800.0
2011-03-16 10:30:00,11.91,11.94,11.91,11.94,221800.0,9.1047,9.1277,9.1047,9.1277,221800.0
2011-03-16 10:40:00,11.94,11.94,11.9,11.92,267600.0,9.1277,9.1277,9.0971,9.1124,267600.0
2011-03-16 10:50:00,11.91,11.92,11.88,11.88,449600.0,9.1047,9.1124,9.0818,9.0818,449600.0
2011-03-16 11:00:00,11.88,11.88,11.77,11.83,1515600.0,9.0818,9.0818,8.9977,9.0436,1515600.0
2011-03-16 11:10:00,11.83,11.87,11.8,11.87,763000.0,9.0436,9.0741,9.0206,9.0741,763000.0
2011-03-16 11:20:00,11.87,11.9,11.85,11.9,449200.0,9.0741,9.0971,9.0589,9.0971,449200.0
2011-03-16 11:30:00,11.9,11.92,11.88,11.9,297200.0,9.0971,9.1124,9.0818,9.0971,297200.0
2011-03-16 11:40:00,11.9,11.9,11.85,11.85,432600.0,9.0971,9.0971,9.0589,9.0589,432600.0
2011-03-16 11:50:00,11.85,11.88,11.84,11.88,349000.0,9.0589,9.0818,9.0512,9.0818,349000.0
2011-03-16 12:00:00,11.88,11.88,11.86,11.87,365000.0,9.0818,9.0818,9.0665,9.0741,365000.0
2011-03-16 12:10:00,11.88,11.88,11.84,11.85,574400.0,9.0818,9.0818,9.0512,9.0589,574400.0
2011-03-16 12:20:00,11.85,11.87,11.84,11.86,320400.0,9.0589,9.0741,9.0512,9.0665,320400.0
2011-03-16 12:30:00,11.87,11.88,11.85,11.87,392200.0,9.0741,9.0818,9.0589,9.0741,392200.0
2011-03-16 12:40:00,11.88,11.9,11.87,11.87,371400.0,9.0818,9.0971,9.0741,9.0741,371400.0
2011-03-16 12:50:00,11.87,11.88,11.84,11.84,1418400.0,9.0741,9.0818,9.0512,9.0512,1418400.0
2011-03-16 13:00:00,11.85,11.85,11.83,11.83,190400.0,9.0589,9.0589,9.0436,9.0436,190400.0
2011-03-16 13:10:00,11.83,11.83,11.8,11.8,480600.0,9.0436,9.0436,9.0206,9.0206,480600.0
2011-03-16 13:20:00,11.8,11.8,11.78,11.8,362400.0,9.0206,9.0206,9.0053,9.0206,362400.0
2011-03-16 13:30:00,11.8,11.81,11.79,11.8,491200.0,9.0206,9.0283,9.013,9.0206,491200.0
2011-03-16 13:40:00,11.79,11.8,11.77,11.79,993800.0,9.013,9.0206,8.9977,9.013,993800.0
2011-03-16 13:50:00,11.79,11.8,11.78,11.8,460800.0,9.013,9.0206,9.0053,9.0206,460800.0
2011-03-16 14:00:00,11.8,11.8,11.77,11.78,683800.0,9.0206,9.0206,8.9977,9.0053,683800.0
2011-03-16 14:10:00,11.79,11.79,11.71,11.72,1456400.0,9.013,9.013,8.9518,8.9595,1456400.0
2011-03-16 14:20:00,11.71,11.74,11.71,11.72,710200.0,8.9518,8.9748,8.9518,8.9595,710200.0
2011-03-16 14:30:00,11.72,11.74,11.7,11.73,749600.0,8.9595,8.9748,8.9442,8.9671,749600.0
2011-03-16 14:40:00,11.74,11.77,11.74,11.76,438000.0,8.9748,8.9977,8.9748,8.9901,438000.0
2011-03-16 14:50:00,11.76,11.78,11.75,11.77,304400.0,8.9901,9.0053,8.9824,8.9977,304400.0
2011-03-16 15:00:00,11.77,11.8,11.77,11.78,329000.0,8.9977,9.0206,8.9977,9.0053,329000.0
2011-03-16 15:10:00,11.78,11.82,11.78,11.79,646000.0,9.0053,9.0359,9.0053,9.013,646000.0
2011-03-16 15:20:00,11.79,11.8,11.75,11.76,571000.0,9.013,9.0206,8.9824,8.9901,571000.0
2011-03-16 15:30:00,11.77,11.79,11.75,11.78,464600.0,8.9977,9.013,8.9824,9.0053,464600.0
2011-03-16 15:40:00,11.78,11.8,11.77,11.78,489200.0,9.0053,9.0206,8.9977,9.0053,489200.0
2011-03-16 15:50:00,11.78,11.78,11.74,11.75,874400.0,9.0053,9.0053,8.9748,8.9824,874400.0
2011-03-17 09:30:00,11.86,11.91,11.81,11.82,543200.0,9.0665,9.1047,9.0283,9.0359,543200.0
2011-03-17 09:40:00,11.82,11.82,11.76,11.77,258000.0,9.0359,9.0359,8.9901,8.9977,258000.0
2011-03-17 09:50:00,11.77,11.81,11.77,11.79,267600.0,8.9977,9.0283,8.9977,9.013,267600.0
2011-03-17 10:00:00,11.79,11.81,11.78,11.81,247400.0,9.013,9.0283,9.0053,9.0283,247400.0
2011-03-17 10:10:00,11.81,11.84,11.8,11.83,190400.0,9.0283,9.0512,9.0206,9.0436,190400.0
2011-03-17 10:20:00,11.84,11.87,11.83,11.86,275800.0,9.0512,9.0741,9.0436,9.0665,275800.0
2011-03-17 10:30:00,11.86,11.87,11.81,11.81,332000.0,9.0665,9.0741,9.0283,9.0283,332000.0
2011-03-17 10:40:00,11.81,11.83,11.79,11.81,359800.0,9.0283,9.0436,9.013,9.0283,359800.0
2011-03-17 10:50:00,11.81,11.82,11.79,11.81,209000.0,9.0283,9.0359,9.013,9.0283,209000.0
2011-03-17 11:00:00,11.81,11.85,11.81,11.85,161000.0,9.0283,9.0589,9.0283,9.0589,161000.0
2011-03-17 11:10:00,11.85,11.85,11.83,11.84,237800.0,9.0589,9.0589,9.0436,9.0512,237800.0
2011-03-17 11:20:00,11.84,11.84,11.81,11.83,144800.0,9.0512,9.0512,9.0283,9.0436,144800.0
2011-03-17 11:30:00,11.83,11.84,11.82,11.84,160600.0,9.0436,9.0512,9.0359,9.0512,160600.0
2011-03-17 11:40:00,11.84,11.85,11.82,11.82,199000.0,9.0512,9.0589,9.0359,9.0359,199000.0
2011-03-17 11:50:00,11.82,11.84,11.81,11.81,212400.0,9.0359,9.0512,9.0283,9.0283,212400.0
2011-03-17 12:00:00,11.81,11.82,11.8,11.8,167800.0,9.0283,9.0359,9.0206,9.0206,167800.0
2011-03-17 12:10:00,11.8,11.81,11.79,11.8,224000.0,9.0206,9.0283,9.013,9.0206,224000.0
2011-03-17 12:20:00,11.8,11.81,11.78,11.8,161400.0,9.0206,9.0283,9.0053,9.0206,161400.0
2011-03-17 12:30:00,11.8,11.83,11.8,11.83,97800.0,9.0206,9.0436,9.0206,9.0436,97800.0
2011-03-17 12:40:00,11.83,11.83,11.81,11.82,100600.0,9.0436,9.0436,9.0283,9.0359,100600.0
2011-03-17 12:50:00,11.83,11.85,11.82,11.84,112000.0,9.0436,9.0589,9.0359,9.0512,112000.0
2011-03-17 13:00:00,11.84,11.86,11.84,11.85,119800.0,9.0512,9.0665,9.0512,9.0589,119800.0
2011-03-17 13:10:00,11.85,11.87,11.85,11.85,449400.0,9.0589,9.0741,9.0589,9.0589,449400.0
2011-03-17 13:20:00,11.85,11.86,11.81,11.81,193400.0,9.0589,9.0665,9.0283,9.0283,193400.0
2011-03-17 13:30:00,11.82,11.82,11.8,11.82,175200.0,9.0359,9.0359,9.0206,9.0359,175200.0
2011-03-17 13:40:00,11.82,11.83,11.79,11.8,142800.0,9.0359,9.0436,9.013,9.0206,142800.0
2011-03-17 13:50:00,11.8,11.8,11.77,11.79,129800.0,9.0206,9.0206,8.9977,9.013,129800.0
2011-03-17 14:00:00,11.79,11.79,11.77,11.77,181800.0,9.013,9.013,8.9977,8.9977,181800.0
2011-03-17 14:10:00,11.76,11.78,11.76,11.77,194400.0,8.9901,9.0053,8.9901,8.9977,194400.0
2011-03-17 14:20:00,11.77,11.78,11.75,11.78,75000.0,8.9977,9.0053,8.9824,9.0053,75000.0
2011-03-17 14:30:00,11.78,11.8,11.78,11.78,139000.0,9.0053,9.0206,9.0053,9.0053,139000.0
2011-03-17 14:40:00,11.78,11.82,11.77,11.82,351400.0,9.0053,9.0359,8.9977,9.0359,351400.0
2011-03-17 14:50:00,11.82,11.86,11.81,11.84,439800.0,9.0359,9.0665,9.0283,9.0512,439800.0
2011-03-17 15:00:00,11.84,11.88,11.84,11.88,685600.0,9.0512,9.0818,9.0512,9.0818,685600.0
2011-03-17 15:10:00,11.87,11.88,11.86,11.87,482400.0,9.0741,9.0818,9.0665,9.0741,482400.0
2011-03-17 15:20:00,11.87,11.88,11.85,11.87,666600.0,9.0741,9.0818,9.0589,9.0741,666600.0
2011-03-17 15:30:00,11.87,11.87,11.85,11.87,173200.0,9.0741,9.0741,9.0589,9.0741,173200.0
2011-03-17 15:40:00,11.87,11.87,11.84,11.86,404000.0,9.0741,9.0741,9.0512,9.0665,404000.0
2011-03-17 15:50:00,11.86,11.87,11.86,11.86,620800.0,9.0665,9.0741,9.0665,9.0665,620800.0
2011-03-18 09:30:00,11.88,11.92,11.83,11.85,1427000.0,9.0818,9.1124,9.0436,9.0589,1427000.0
2011-03-18 09:40:00,11.86,11.91,11.84,11.87,382800.0,9.0665,9.1047,9.0512,9.0741,382800.0
2011-03-18 09:50:00,11.87,11.92,11.85,11.9,259800.0,9.0741,9.1124,9.0589,9.0971,259800.0
2011-03-18 10:00:00,11.9,11.91,11.86,11.86,392400.0,9.0971,9.1047,9.0665,9.0665,392400.0
2011-03-18 10:10:00,11.86,11.88,11.84,11.85,412600.0,9.0665,9.0818,9.0512,9.0589,412600.0
2011-03-18 10:20:00,11.85,11.86,11.83,11.85,432800.0,9.0589,9.0665,9.0436,9.0589,432800.0
2011-03-18 10:30:00,11.85,11.85,11.81,11.81,289000.0,9.0589,9.0589,9.0283,9.0283,289000.0
2011-03-18 10:40:00,11.81,11.83,11.81,11.83,240000.0,9.0283,9.0436,9.0283,9.0436,240000.0
2011-03-18 10:50:00,11.83,11.83,11.79,11.81,291600.0,9.0436,9.0436,9.013,9.0283,291600.0
2011-03-18 11:00:00,11.81,11.83,11.81,11.82,285400.0,9.0283,9.0436,9.0283,9.0359,285400.0
2011-03-18 11:10:00,11.83,11.83,11.79,11.79,419400.0,9.0436,9.0436,9.013,9.013,419400.0
2011-03-18 11:20:00,11.79,11.8,11.77,11.77,320000.0,9.013,9.0206,8.9977,8.9977,320000.0
2011-03-18 11:30:00,11.77,11.78,11.76,11.78,323600.0,8.9977,9.0053,8.9901,9.0053,323600.0
2011-03-18 11:40:00,11.77,11.78,11.76,11.77,313600.0,8.9977,9.0053,8.9901,8.9977,313600.0
2011-03-18 11:50:00,11.77,11.81,11.77,11.81,364400.0,8.9977,9.0283,8.9977,9.0283,364400.0
2011-03-18 12:00:00,11.81,11.82,11.81,11.82,246600.0,9.0283,9.0359,9.0283,9.0359,246600.0
2011-03-18 12:10:00,11.83,11.85,11.81,11.84,366200.0,9.0436,9.0589,9.0283,9.0512,366200.0
2011-03-18 12:20:00,11.84,11.85,11.83,11.85,247400.0,9.0512,9.0589,9.0436,9.0589,247400.0
2011-03-18 12:30:00,11.85,11.86,11.83,11.84,230400.0,9.0589,9.0665,9.0436,9.0512,230400.0
2011-03-18 12:40:00,11.83,11.85,11.83,11.84,136800.0,9.0436,9.0589,9.0436,9.0512,136800.0
2011-03-18 12:50:00,11.84,11.85,11.82,11.82,372000.0,9.0512,9.0589,9.0359,9.0359,372000.0
2011-03-18 13:00:00,11.82,11.83,11.81,11.81,193000.0,9.0359,9.0436,9.0283,9.0283,193000.0
2011-03-18 13:10:00,11.81,11.82,11.81,11.81,105000.0,9.0283,9.0359,9.0283,9.0283,105000.0
2011-03-18 13:20:00,11.82,11.82,11.8,11.8,262600.0,9.0359,9.0359,9.0206,9.0206,262600.0
2011-03-18 13:30:00,11.81,11.85,11.81,11.84,284800.0,9.0283,9.0589,9.0283,9.0512,284800.0
2011-03-18 13:40:00,11.84,11.84,11.82,11.83,238400.0,9.0512,9.0512,9.0359,9.0436,238400.0
2011-03-18 13:50:00,11.83,11.85,11.82,11.82,170800.0,9.0436,9.0589,9.0359,9.0359,170800.0
2011-03-18 14:00:00,11.83,11.83,11.82,11.83,142000.0,9.0436,9.0436,9.0359,9.0436,142000.0
2011-03-18 14:10:00,11.83,11.83,11.81,11.81,209200.0,9.0436,9.0436,9.0283,9.0283,209200.0
2011-03-18 14:20:00,11.81,11.82,11.81,11.81,228600.0,9.0283,9.0359,9.0283,9.0283,228600.0
2011-03-18 14:30:00,11.81,11.84,11.81,11.83,177200.0,9.0283,9.0512,9.0283,9.0436,177200.0
2011-03-18 14:40:00,11.84,11.84,11.81,11.82,197600.0,9.0512,9.0512,9.0283,9.0359,197600.0
2011-03-18 14:50:00,11.82,11.83,11.78,11.8,606200.0,9.0359,9.0436,9.0053,9.0206,606200.0
2011-03-18 15:00:00,11.8,11.81,11.79,11.81,295800.0,9.0206,9.0283,9.013,9.0283,295800.0
2011-03-18 15:10:00,11.81,11.82,11.8,11.82,244800.0,9.0283,9.0359,9.0206,9.0359,244800.0
2011-03-18 15:20:00,11.82,11.83,11.81,11.81,589800.0,9.0359,9.0436,9.0283,9.0283,589800.0
2011-03-18 15:30:00,11.81,11.87,11.81,11.86,339800.0,9.0283,9.0741,9.0283,9.0665,339800.0
2011-03-18 15:40:00,11.86,11.89,11.85,11.88,1290400.0,9.0665,9.0894,9.0589,9.0818,1290400.0
2011-03-18 15:50:00,11.88,11.93,11.88,11.93,2288200.0,9.0818,9.12,9.0818,9.12,2288200.0
2011-03-21 09:30:00,11.95,11.97,11.9,11.91,583600.0,9.1353,9.1506,9.0971,9.1047,583600.0
2011-03-21 09:40:00,11.9,11.93,11.89,11.9,378800.0,9.0971,9.12,9.0894,9.0971,378800.0
2011-03-21 09:50:00,11.9,11.93,11.88,11.93,254400.0,9.0971,9.12,9.0818,9.12,254400.0
2011-03-21 10:00:00,11.93,11.93,11.85,11.86,722800.0,9.12,9.12,9.0589,9.0665,722800.0
2011-03-21 10:10:00,11.86,11.86,11.85,11.86,217800.0,9.0665,9.0665,9.0589,9.0665,217800.0
2011-03-21 10:20:00,11.86,11.86,11.83,11.85,490200.0,9.0665,9.0665,9.0436,9.0589,490200.0
2011-03-21 10:30:00,11.85,11.86,11.84,11.85,476200.0,9.0589,9.0665,9.0512,9.0589,476200.0
2011-03-21 10:40:00,11.85,11.91,11.85,11.88,844800.0,9.0589,9.1047,9.0589,9.0818,844800.0
2011-03-21 10:50:00,11.88,11.88,11.87,11.88,310600.0,9.0818,9.0818,9.0741,9.0818,310600.0
2011-03-21 11:00:00,11.87,11.88,11.87,11.88,169400.0,9.0741,9.0818,9.0741,9.0818,169400.0
2011-03-21 11:10:00,11.88,11.88,11.87,11.87,145600.0,9.0818,9.0818,9.0741,9.0741,145600.0
2011-03-21 11:20:00,11.88,11.88,11.86,11.87,505400.0,9.0818,9.0818,9.0665,9.0741,505400.0
2011-03-21 11:30:00,11.88,11.89,11.87,11.89,236400.0,9.0818,9.0894,9.0741,9.0894,236400.0
2011-03-21 11:40:00,11.89,11.9,11.87,11.9,632200.0,9.0894,9.0971,9.0741,9.0971,632200.0
2011-03-21 11:50:00,11.9,11.9,11.87,11.88,341800.0,9.0971,9.0971,9.0741,9.0818,341800.0
2011-03-21 12:00:00,11.88,11.9,11.88,11.89,362800.0,9.0818,9.0971,9.0818,9.0894,362800.0
2011-03-21 12:10:00,11.89,11.89,11.88,11.88,462000.0,9.0894,9.0894,9.0818,9.0818,462000.0
2011-03-21 12:20:00,11.88,11.89,11.87,11.87,408400.0,9.0818,9.0894,9.0741,9.0741,408400.0
2011-03-21 12:30:00,11.87,11.88,11.87,11.87,122400.0,9.0741,9.0818,9.0741,9.0741,122400.0
2011-03-21 12:40:00,11.87,11.88,11.86,11.86,623000.0,9.0741,9.0818,9.0665,9.0665,623000.0
2011-03-21 12:50:00,11.87,11.9,11.86,11.9,186400.0,9.0741,9.0971,9.0665,9.0971,186400.0
2011-03-21 13:00:00,11.9,11.92,11.9,11.91,298400.0,9.0971,9.1124,9.0971,9.1047,298400.0
2011-03-21 13:10:00,11.91,11.93,11.9,11.93,178200.0,9.1047,9.12,9.0971,9.12,178200.0
2011-03-21 13:20:00,11.93,11.93,11.92,11.92,328400.0,9.12,9.12,9.1124,9.1124,328400.0
2011-03-21 13:30:00,11.92,11.92,11.9,11.9,460000.0,9.1124,9.1124,9.0971,9.0971,460000.0
2011-03-21 13:40:00,11.9,11.93,11.9,11.93,498600.0,9.0971,9.12,9.0971,9.12,498600.0
2011-03-21 13:50:00,11.93,11.93,11.91,11.92,345200.0,9.12,9.12,9.1047,9.1124,345200.0
2011-03-21 14:00:00,11.92,11.93,11.9,11.91,545400.0,9.1124,9.12,9.0971,9.1047,545400.0
2011-03-21 14:10:00,11.91,11.91,11.9,11.9,418400.0,9.1047,9.1047,9.0971,9.0971,418400.0
2011-03-21 14:20:00,11.91,11.91,11.9,11.91,103400.0,9.1047,9.1047,9.0971,9.1047,103400.0
2011-03-21 14:30:00,11.91,11.91,11.87,11.87,1628000.0,9.1047,9.1047,9.0741,9.0741,1628000.0
2011-03-21 14:40:00,11.88,11.88,11.86,11.88,262600.0,9.0818,9.0818,9.0665,9.0818,262600.0
2011-03-21 14:50:00,11.88,11.88,11.84,11.85,530600.0,9.0818,9.0818,9.0512,9.0589,530600.0
2011-03-21 15:00:00,11.84,11.85,11.84,11.85,367400.0,9.0512,9.0589,9.0512,9.0589,367400.0
2011-03-21 15:10:00,11.85,11.85,11.84,11.84,348800.0,9.0589,9.0589,9.0512,9.0512,348800.0
2011-03-21 15:20:00,11.84,11.84,11.83,11.83,938800.0,9.0512,9.0512,9.0436,9.0436,938800.0
2011-03-21 15:30:00,11.83,11.85,11.83,11.84,519800.0,9.0436,9.0589,9.0436,9.0512,519800.0
2011-03-21 15:40:00,11.84,11.85,11.83,11.85,649800.0,9.0512,9.0589,9.0436,9.0589,649800.0
2011-03-21 15:50:00,11.85,11.85,11.82,11.83,1871400.0,9.0589,9.0589,9.0359,9.0436,1871400.0
2011-03-22 09:30:00,11.82,11.82,11.78,11.79,495400.0,9.0359,9.0359,9.0053,9.013,495400.0
2011-03-22 09:40:00,11.79,11.8,11.77,11.78,682200.0,9.013,9.0206,8.9977,9.0053,682200.0
2011-03-22 09:50:00,11.78,11.79,11.77,11.78,644200.0,9.0053,9.013,8.9977,9.0053,644200.0
2011-03-22 10:00:00,11.78,11.83,11.77,11.83,556600.0,9.0053,9.0436,8.9977,9.0436,556600.0
2011-03-22 10:10:00,11.83,11.83,11.78,11.81,687000.0,9.0436,9.0436,9.0053,9.0283,687000.0
2011-03-22 10:20:00,11.81,11.81,11.78,11.8,610600.0,9.0283,9.0283,9.0053,9.0206,610600.0
2011-03-22 10:30:00,11.8,11.8,11.78,11.79,425600.0,9.0206,9.0206,9.0053,9.013,425600.0
2011-03-22 10:40:00,11.79,11.79,11.77,11.78,506400.0,9.013,9.013,8.9977,9.0053,506400.0
2011-03-22 10:50:00,11.78,11.78,11.75,11.76,817600.0,9.0053,9.0053,8.9824,8.9901,817600.0
2011-03-22 11:00:00,11.76,11.81,11.76,11.81,491400.0,8.9901,9.0283,8.9901,9.0283,491400.0
2011-03-22 11:10:00,11.81,11.83,11.81,11.81,284400.0,9.0283,9.0436,9.0283,9.0283,284400.0
2011-03-22 11:20:00,11.82,11.82,11.8,11.81,485800.0,9.0359,9.0359,9.0206,9.0283,485800.0
2011-03-22 11:30:00,11.81,11.83,11.8,11.81,522000.0,9.0283,9.0436,9.0206,9.0283,522000.0
2011-03-22 11:40:00,11.81,11.82,11.8,11.81,262200.0,9.0283,9.0359,9.0206,9.0283,262200.0
2011-03-22 11:50:00,11.81,11.85,11.81,11.84,572000.0,9.0283,9.0589,9.0283,9.0512,572000.0
2011-03-22 12:00:00,11.83,11.84,11.82,11.82,401400.0,9.0436,9.0512,9.0359,9.0359,401400.0
2011-03-22 12:10:00,11.82,11.83,11.81,11.83,363000.0,9.0359,9.0436,9.0283,9.0436,363000.0
2011-03-22 12:20:00,11.83,11.84,11.83,11.83,392000.0,9.0436,9.0512,9.0436,9.0436,392000.0
2011-03-22 12:30:00,11.83,11.83,11.83,11.83,121000.0,9.0436,9.0436,9.0436,9.0436,121000.0
2011-03-22 12:40:00,11.83,11.84,11.83,11.84,150600.0,9.0436,9.0512,9.0436,9.0512,150600.0
2011-03-22 12:50:00,11.84,11.87,11.84,11.87,169600.0,9.0512,9.0741,9.0512,9.0741,169600.0
2011-03-22 13:00:00,11.86,11.87,11.85,11.86,203400.0,9.0665,9.0741,9.0589,9.0665,203400.0
2011-03-22 13:10:00,11.86,11.86,11.8,11.81,802600.0,9.0665,9.0665,9.0206,9.0283,802600.0
2011-03-22 13:20:00,11.8,11.81,11.78,11.78,201000.0,9.0206,9.0283,9.0053,9.0053,201000.0
2011-03-22 13:30:00,11.78,11.81,11.78,11.78,508800.0,9.0053,9.0283,9.0053,9.0053,508800.0
2011-03-22 13:40:00,11.78,11.78,11.76,11.76,528800.0,9.0053,9.0053,8.9901,8.9901,528800.0
2011-03-22 13:50:00,11.76,11.78,11.76,11.77,664200.0,8.9901,9.0053,8.9901,8.9977,664200.0
2011-03-22 14:00:00,11.77,11.8,11.77,11.79,659600.0,8.9977,9.0206,8.9977,9.013,659600.0
2011-03-22 14:10:00,11.79,11.8,11.78,11.79,131000.0,9.013,9.0206,9.0053,9.013,131000.0
2011-03-22 14:20:00,11.79,11.8,11.79,11.8,141400.0,9.013,9.0206,9.013,9.0206,141400.0
2011-03-22 14:30:00,11.8,11.81,11.8,11.81,164600.0,9.0206,9.0283,9.0206,9.0283,164600.0
2011-03-22 14:40:00,11.81,11.81,11.81,11.81,142600.0,9.0283,9.0283,9.0283,9.0283,142600.0
2011-03-22 14:50:00,11.81,11.82,11.81,11.81,678400.0,9.0283,9.0359,9.0283,9.0283,678400.0
2011-03-22 15:00:00,11.82,11.84,11.81,11.84,235200.0,9.0359,9.0512,9.0283,9.0512,235200.0
2011-03-22 15:10:00,11.84,11.84,11.83,11.84,221600.0,9.0512,9.0512,9.0436,9.0512,221600.0
2011-03-22 15:20:00,11.84,11.86,11.84,11.86,281200.0,9.0512,9.0665,9.0512,9.0665,281200.0
2011-03-22 15:30:00,11.86,11.86,11.85,11.85,357400.0,9.0665,9.0665,9.0589,9.0589,357400.0
2011-03-22 15:40:00,11.86,11.86,11.83,11.84,253400.0,9.0665,9.0665,9.0436,9.0512,253400.0
2011-03-22 15:50:00,11.84,11.85,11.83,11.83,581600.0,9.0512,9.0589,9.0436,9.0436,581600.0
2011-03-23 09:30:00,11.81,11.81,11.76,11.77,239800.0,9.0283,9.0283,8.9901,8.9977,239800.0
2011-03-23 09:40:00,11.77,11.78,11.74,11.75,196400.0,8.9977,9.0053,8.9748,8.9824,196400.0
2011-03-23 09:50:00,11.76,11.78,11.74,11.76,298600.0,8.9901,9.0053,8.9748,8.9901,298600.0
2011-03-23 10:00:00,11.75,11.75,11.72,11.73,390400.0,8.9824,8.9824,8.9595,8.9671,390400.0
2011-03-23 10:10:00,11.74,11.76,11.7,11.76,682200.0,8.9748,8.9901,8.9442,8.9901,682200.0
2011-03-23 10:20:00,11.76,11.79,11.74,11.78,510200.0,8.9901,9.013,8.9748,9.0053,510200.0
2011-03-23 10:30:00,11.78,11.79,11.75,11.78,284400.0,9.0053,9.013,8.9824,9.0053,284400.0
2011-03-23 10:40:00,11.78,11.78,11.74,11.74,590400.0,9.0053,9.0053,8.9748,8.9748,590400.0
2011-03-23 10:50:00,11.74,11.77,11.74,11.74,190400.0,8.9748,8.9977,8.9748,8.9748,190400.0
2011-03-23 11:00:00,11.74,11.76,11.72,11.72,401200.0,8.9748,8.9901,8.9595,8.9595,401200.0
2011-03-23 11:10:00,11.72,11.74,11.71,11.72,292600.0,8.9595,8.9748,8.9518,8.9595,292600.0
2011-03-23 11:20:00,11.73,11.76,11.72,11.73,224000.0,8.9671,8.9901,8.9595,8.9671,224000.0
2011-03-23 11:30:00,11.74,11.75,11.71,11.72,341000.0,8.9748,8.9824,8.9518,8.9595,341000.0
2011-03-23 11:40:00,11.72,11.74,11.72,11.72,134800.0,8.9595,8.9748,8.9595,8.9595,134800.0
2011-03-23 11:50:00,11.72,11.72,11.72,11.72,99000.0,8.9595,8.9595,8.9595,8.9595,99000.0
2011-03-23 12:00:00,11.72,11.74,11.72,11.74,116000.0,8.9595,8.9748,8.9595,8.9748,116000.0
2011-03-23 12:10:00,11.74,11.76,11.74,11.76,89400.0,8.9748,8.9901,8.9748,8.9901,89400.0
2011-03-23 12:20:00,11.76,11.79,11.76,11.79,101000.0,8.9901,9.013,8.9901,9.013,101000.0
2011-03-23 12:30:00,11.79,11.8,11.72,11.73,583800.0,9.013,9.0206,8.9595,8.9671,583800.0
2011-03-23 12:40:00,11.73,11.75,11.72,11.73,307200.0,8.9671,8.9824,8.9595,8.9671,307200.0
2011-03-23 12:50:00,11.74,11.76,11.73,11.76,94600.0,8.9748,8.9901,8.9671,8.9901,94600.0
2011-03-23 13:00:00,11.76,11.76,11.74,11.76,135000.0,8.9901,8.9901,8.9748,8.9901,135000.0
2011-03-23 13:10:00,11.76,11.77,11.75,11.76,171400.0,8.9901,8.9977,8.9824,8.9901,171400.0
2011-03-23 13:20:00,11.76,11.76,11.74,11.75,409400.0,8.9901,8.9901,8.9748,8.9824,409400.0
2011-03-23 13:30:00,11.75,11.79,11.75,11.79,124400.0,8.9824,9.013,8.9824,9.013,124400.0
2011-03-23 13:40:00,11.79,11.79,11.77,11.77,259000.0,9.013,9.013,8.9977,8.9977,259000.0
2011-03-23 13:50:00,11.77,11.79,11.77,11.77,189400.0,8.9977,9.013,8.9977,8.9977,189400.0
2011-03-23 14:00:00,11.77,11.78,11.77,11.78,224400.0,8.9977,9.0053,8.9977,9.0053,224400.0
2011-03-23 14:10:00,11.78,11.79,11.78,11.79,176000.0,9.0053,9.013,9.0053,9.013,176000.0
2011-03-23 14:20:00,11.78,11.79,11.76,11.76,304600.0,9.0053,9.013,8.9901,8.9901,304600.0
2011-03-23 14:30:00,11.76,11.78,11.75,11.76,239000.0,8.9901,9.0053,8.9824,8.9901,239000.0
2011-03-23 14:40:00,11.76,11.77,11.74,11.76,123400.0,8.9901,8.9977,8.9748,8.9901,123400.0
2011-03-23 14:50:00,11.76,11.78,11.76,11.77,277600.0,8.9901,9.0053,8.9901,8.9977,277600.0
2011-03-23 15:00:00,11.77,11.78,11.77,11.78,398000.0,8.9977,9.0053,8.9977,9.0053,398000.0
2011-03-23 15:10:00,11.77,11.79,11.77,11.79,216600.0,8.9977,9.013,8.9977,9.013,216600.0
2011-03-23 15:20:00,11.79,11.8,11.78,11.8,298000.0,9.013,9.0206,9.0053,9.0206,298000.0
2011-03-23 15:30:00,11.8,11.8,11.76,11.77,483800.0,9.0206,9.0206,8.9901,8.9977,483800.0
2011-03-23 15:40:00,11.77,11.77,11.72,11.74,1616800.0,8.9977,8.9977,8.9595,8.9748,1616800.0
2011-03-23 15:50:00,11.74,11.76,11.74,11.75,1191600.0,8.9748,8.9901,8.9748,8.9824,1191600.0
2011-03-24 09:30:00,11.79,11.86,11.79,11.83,311600.0,9.013,9.0665,9.013,9.0436,311600.0
2011-03-24 09:40:00,11.83,11.86,11.83,11.85,334400.0,9.0436,9.0665,9.0436,9.0589,334400.0
2011-03-24 09:50:00,11.85,11.9,11.85,11.88,520800.0,9.0589,9.0971,9.0589,9.0818,520800.0
2011-03-24 10:00:00,11.88,11.88,11.84,11.84,290600.0,9.0818,9.0818,9.0512,9.0512,290600.0
2011-03-24 10:10:00,11.85,11.85,11.83,11.85,230000.0,9.0589,9.0589,9.0436,9.0589,230000.0
2011-03-24 10:20:00,11.85,11.89,11.84,11.88,348000.0,9.0589,9.0894,9.0512,9.0818,348000.0
2011-03-24 10:30:00,11.88,11.9,11.88,11.89,392400.0,9.0818,9.0971,9.0818,9.0894,392400.0
2011-03-24 10:40:00,11.89,11.89,11.87,11.87,140200.0,9.0894,9.0894,9.0741,9.0741,140200.0
2011-03-24 10:50:00,11.87,11.92,11.87,11.9,349000.0,9.0741,9.1124,9.0741,9.0971,349000.0
2011-03-24 11:00:00,11.9,11.92,11.9,11.9,287200.0,9.0971,9.1124,9.0971,9.0971,287200.0
2011-03-24 11:10:00,11.9,11.92,11.9,11.92,229000.0,9.0971,9.1124,9.0971,9.1124,229000.0
2011-03-24 11:20:00,11.92,11.94,11.92,11.93,232600.0,9.1124,9.1277,9.1124,9.12,232600.0
2011-03-24 11:30:00,11.94,11.95,11.94,11.95,71600.0,9.1277,9.1353,9.1277,9.1353,71600.0
2011-03-24 11:40:00,11.95,11.95,11.94,11.95,78200.0,9.1353,9.1353,9.1277,9.1353,78200.0
2011-03-24 11:50:00,11.95,11.95,11.93,11.93,146400.0,9.1353,9.1353,9.12,9.12,146400.0
2011-03-24 12:00:00,11.93,11.96,11.93,11.95,158400.0,9.12,9.1429,9.12,9.1353,158400.0
2011-03-24 12:10:00,11.96,11.97,11.95,11.97,100600.0,9.1429,9.1506,9.1353,9.1506,100600.0
2011-03-24 12:20:00,11.97,11.97,11.96,11.97,199200.0,9.1506,9.1506,9.1429,9.1506,199200.0
2011-03-24 12:30:00,11.96,11.97,11.93,11.93,255000.0,9.1429,9.1506,9.12,9.12,255000.0
2011-03-24 12:40:00,11.93,11.93,11.9,11.92,349800.0,9.12,9.12,9.0971,9.1124,349800.0
2011-03-24 12:50:00,11.92,11.92,11.9,11.91,302600.0,9.1124,9.1124,9.0971,9.1047,302600.0
2011-03-24 13:00:00,11.9,11.92,11.9,11.91,139200.0,9.0971,9.1124,9.0971,9.1047,139200.0
2011-03-24 13:10:00,11.91,11.92,11.9,11.92,115600.0,9.1047,9.1124,9.0971,9.1124,115600.0
2011-03-24 13:20:00,11.92,11.92,11.89,11.91,195400.0,9.1124,9.1124,9.0894,9.1047,195400.0
2011-03-24 13:30:00,11.92,11.92,11.9,11.9,102600.0,9.1124,9.1124,9.0971,9.0971,102600.0
2011-03-24 13:40:00,11.9,11.92,11.9,11.9,154800.0,9.0971,9.1124,9.0971,9.0971,154800.0
2011-03-24 13:50:00,11.9,11.93,11.9,11.93,65400.0,9.0971,9.12,9.0971,9.12,65400.0
2011-03-24 14:00:00,11.93,11.94,11.92,11.93,88400.0,9.12,9.1277,9.1124,9.12,88400.0
2011-03-24 14:10:00,11.94,11.95,11.93,11.95,290600.0,9.1277,9.1353,9.12,9.1353,290600.0
2011-03-24 14:20:00,11.95,11.96,11.94,11.95,170800.0,9.1353,9.1429,9.1277,9.1353,170800.0
2011-03-24 14:30:00,11.95,11.96,11.95,11.96,149000.0,9.1353,9.1429,9.1353,9.1429,149000.0
2011-03-24 14:40:00,11.96,11.97,11.95,11.95,225400.0,9.1429,9.1506,9.1353,9.1353,225400.0
2011-03-24 14:50:00,11.95,11.95,11.94,11.95,116400.0,9.1353,9.1353,9.1277,9.1353,116400.0
2011-03-24 15:00:00,11.95,11.97,11.94,11.97,220200.0,9.1353,9.1506,9.1277,9.1506,220200.0
2011-03-24 15:10:00,11.97,11.97,11.96,11.97,417200.0,9.1506,9.1506,9.1429,9.1506,417200.0
2011-03-24 15:20:00,11.97,11.97,11.96,11.97,153800.0,9.1506,9.1506,9.1429,9.1506,153800.0
2011-03-24 15:30:00,11.97,11.97,11.96,11.96,179200.0,9.1506,9.1506,9.1429,9.1429,179200.0
2011-03-24 15:40:00,11.97,11.97,11.94,11.96,458400.0,9.1506,9.1506,9.1277,9.1429,458400.0
2011-03-24 15:50:00,11.95,11.96,11.94,11.94,730000.0,9.1353,9.1429,9.1277,9.1277,730000.0
2011-03-25 09:30:00,11.9,11.9,11.79,11.79,500400.0,9.0971,9.0971,9.013,9.013,500400.0
2011-03-25 09:40:00,11.79,11.84,11.79,11.81,267800.0,9.013,9.0512,9.013,9.0283,267800.0
2011-03-25 09:50:00,11.81,11.82,11.81,11.82,110800.0,9.0283,9.0359,9.0283,9.0359,110800.0
2011-03-25 10:00:00,11.81,11.82,11.79,11.79,279800.0,9.0283,9.0359,9.013,9.013,279800.0
2011-03-25 10:10:00,11.79,11.8,11.78,11.79,289600.0,9.013,9.0206,9.0053,9.013,289600.0
2011-03-25 10:20:00,11.79,11.79,11.78,11.78,286000.0,9.013,9.013,9.0053,9.0053,286000.0
2011-03-25 10:30:00,11.78,11.79,11.75,11.78,966000.0,9.0053,9.013,8.9824,9.0053,966000.0
2011-03-25 10:40:00,11.78,11.79,11.77,11.78,169200.0,9.0053,9.013,8.9977,9.0053,169200.0
2011-03-25 10:50:00,11.77,11.78,11.76,11.76,214400.0,8.9977,9.0053,8.9901,8.9901,214400.0
2011-03-25 11:00:00,11.76,11.79,11.75,11.79,811000.0,8.9901,9.013,8.9824,9.013,811000.0
2011-03-25 11:10:00,11.79,11.81,11.78,11.79,681400.0,9.013,9.0283,9.0053,9.013,681400.0
2011-03-25 11:20:00,11.79,11.79,11.76,11.78,438000.0,9.013,9.013,8.9901,9.0053,438000.0
2011-03-25 11:30:00,11.79,11.81,11.78,11.81,439400.0,9.013,9.0283,9.0053,9.0283,439400.0
2011-03-25 11:40:00,11.81,11.86,11.81,11.86,226200.0,9.0283,9.0665,9.0283,9.0665,226200.0
2011-03-25 11:50:00,11.85,11.87,11.84,11.84,221400.0,9.0589,9.0741,9.0512,9.0512,221400.0
2011-03-25 12:00:00,11.84,11.86,11.84,11.85,135400.0,9.0512,9.0665,9.0512,9.0589,135400.0
2011-03-25 12:10:00,11.84,11.86,11.84,11.84,128200.0,9.0512,9.0665,9.0512,9.0512,128200.0
2011-03-25 12:20:00,11.84,11.86,11.84,11.84,398400.0,9.0512,9.0665,9.0512,9.0512,398400.0
2011-03-25 12:30:00,11.84,11.84,11.82,11.83,161600.0,9.0512,9.0512,9.0359,9.0436,161600.0
2011-03-25 12:40:00,11.83,11.83,11.81,11.81,122800.0,9.0436,9.0436,9.0283,9.0283,122800.0
2011-03-25 12:50:00,11.82,11.84,11.81,11.84,116600.0,9.0359,9.0512,9.0283,9.0512,116600.0
2011-03-25 13:00:00,11.84,11.84,11.81,11.82,158800.0,9.0512,9.0512,9.0283,9.0359,158800.0
2011-03-25 13:10:00,11.81,11.83,11.81,11.83,196000.0,9.0283,9.0436,9.0283,9.0436,196000.0
2011-03-25 13:20:00,11.83,11.83,11.81,11.81,154400.0,9.0436,9.0436,9.0283,9.0283,154400.0
2011-03-25 13:30:00,11.81,11.81,11.81,11.81,30800.0,9.0283,9.0283,9.0283,9.0283,30800.0
2011-03-25 13:40:00,11.81,11.82,11.81,11.82,73200.0,9.0283,9.0359,9.0283,9.0359,73200.0
2011-03-25 13:50:00,11.82,11.83,11.81,11.81,79800.0,9.0359,9.0436,9.0283,9.0283,79800.0
2011-03-25 14:00:00,11.81,11.81,11.8,11.81,152800.0,9.0283,9.0283,9.0206,9.0283,152800.0
2011-03-25 14:10:00,11.81,11.83,11.8,11.83,101000.0,9.0283,9.0436,9.0206,9.0436,101000.0
2011-03-25 14:20:00,11.83,11.83,11.82,11.83,102400.0,9.0436,9.0436,9.0359,9.0436,102400.0
2011-03-25 14:30:00,11.83,11.86,11.82,11.85,442200.0,9.0436,9.0665,9.0359,9.0589,442200.0
2011-03-25 14:40:00,11.85,11.86,11.85,11.86,197400.0,9.0589,9.0665,9.0589,9.0665,197400.0
2011-03-25 14:50:00,11.86,11.86,11.86,11.86,65200.0,9.0665,9.0665,9.0665,9.0665,65200.0
2011-03-25 15:00:00,11.86,11.88,11.86,11.87,273400.0,9.0665,9.0818,9.0665,9.0741,273400.0
2011-03-25 15:10:00,11.87,11.88,11.87,11.87,166400.0,9.0741,9.0818,9.0741,9.0741,166400.0
2011-03-25 15:20:00,11.87,11.87,11.85,11.85,254200.0,9.0741,9.0741,9.0589,9.0589,254200.0
2011-03-25 15:30:00,11.86,11.87,11.85,11.87,155200.0,9.0665,9.0741,9.0589,9.0741,155200.0
2011-03-25 15:40:00,11.87,11.88,11.85,11.86,502000.0,9.0741,9.0818,9.0589,9.0665,502000.0
2011-03-25 15:50:00,11.86,11.86,11.85,11.86,459000.0,9.0665,9.0665,9.0589,9.0665,459000.0
2011-03-28 09:30:00,11.84,11.87,11.84,11.87,450600.0,9.0512,9.0741,9.0512,9.0741,450600.0
2011-03-28 09:40:00,11.88,11.94,11.87,11.93,339800.0,9.0818,9.1277,9.0741,9.12,339800.0
2011-03-28 09:50:00,11.93,11.94,11.91,11.94,191400.0,9.12,9.1277,9.1047,9.1277,191400.0
2011-03-28 10:00:00,11.94,11.96,11.93,11.96,238600.0,9.1277,9.1429,9.12,9.1429,238600.0
2011-03-28 10:10:00,11.96,11.99,11.96,11.98,288800.0,9.1429,9.1659,9.1429,9.1582,288800.0
2011-03-28 10:20:00,11.97,11.99,11.97,11.97,215400.0,9.1506,9.1659,9.1506,9.1506,215400.0
2011-03-28 10:30:00,11.97,11.99,11.96,11.99,231800.0,9.1506,9.1659,9.1429,9.1659,231800.0
2011-03-28 10:40:00,11.98,11.99,11.96,11.96,213600.0,9.1582,9.1659,9.1429,9.1429,213600.0
2011-03-28 10:50:00,11.96,11.97,11.93,11.94,148400.0,9.1429,9.1506,9.12,9.1277,148400.0
2011-03-28 11:00:00,11.94,11.96,11.94,11.95,181600.0,9.1277,9.1429,9.1277,9.1353,181600.0
2011-03-28 11:10:00,11.95,11.96,11.9,11.9,405800.0,9.1353,9.1429,9.0971,9.0971,405800.0
2011-03-28 11:20:00,11.91,11.92,11.9,11.9,206400.0,9.1047,9.1124,9.0971,9.0971,206400.0
2011-03-28 11:30:00,11.9,11.92,11.88,11.92,276000.0,9.0971,9.1124,9.0818,9.1124,276000.0
2011-03-28 11:40:00,11.92,11.92,11.91,11.92,98400.0,9.1124,9.1124,9.1047,9.1124,98400.0
2011-03-28 11:50:00,11.92,11.92,11.92,11.92,62600.0,9.1124,9.1124,9.1124,9.1124,62600.0
2011-03-28 12:00:00,11.92,11.92,11.9,11.9,328600.0,9.1124,9.1124,9.0971,9.0971,328600.0
2011-03-28 12:10:00,11.9,11.91,11.9,11.91,109000.0,9.0971,9.1047,9.0971,9.1047,109000.0
2011-03-28 12:20:00,11.91,11.92,11.9,11.91,194600.0,9.1047,9.1124,9.0971,9.1047,194600.0
2011-03-28 12:30:00,11.92,11.93,11.91,11.93,64400.0,9.1124,9.12,9.1047,9.12,64400.0
2011-03-28 12:40:00,11.93,11.95,11.93,11.95,157200.0,9.12,9.1353,9.12,9.1353,157200.0
2011-03-28 12:50:00,11.95,11.95,11.95,11.95,36000.0,9.1353,9.1353,9.1353,9.1353,36000.0
2011-03-28 13:00:00,11.95,11.95,11.95,11.95,57400.0,9.1353,9.1353,9.1353,9.1353,57400.0
2011-03-28 13:10:00,11.95,11.97,11.95,11.96,356200.0,9.1353,9.1506,9.1353,9.1429,356200.0
2011-03-28 13:20:00,11.96,11.96,11.9,11.9,371000.0,9.1429,9.1429,9.0971,9.0971,371000.0
2011-03-28 13:30:00,11.9,11.9,11.88,11.9,301200.0,9.0971,9.0971,9.0818,9.0971,301200.0
2011-03-28 13:40:00,11.9,11.92,11.88,11.88,368600.0,9.0971,9.1124,9.0818,9.0818,368600.0
2011-03-28 13:50:00,11.89,11.89,11.87,11.87,159000.0,9.0894,9.0894,9.0741,9.0741,159000.0
2011-03-28 14:00:00,11.87,11.88,11.87,11.87,77600.0,9.0741,9.0818,9.0741,9.0741,77600.0
2011-03-28 14:10:00,11.87,11.88,11.87,11.88,215800.0,9.0741,9.0818,9.0741,9.0818,215800.0
2011-03-28 14:20:00,11.88,11.9,11.87,11.87,203000.0,9.0818,9.0971,9.0741,9.0741,203000.0
2011-03-28 14:30:00,11.87,11.88,11.86,11.87,285600.0,9.0741,9.0818,9.0665,9.0741,285600.0
2011-03-28 14:40:00,11.87,11.88,11.86,11.86,366800.0,9.0741,9.0818,9.0665,9.0665,366800.0
2011-03-28 14:50:00,11.86,11.87,11.84,11.86,602000.0,9.0665,9.0741,9.0512,9.0665,602000.0
2011-03-28 15:00:00,11.86,11.88,11.86,11.88,259800.0,9.0665,9.0818,9.0665,9.0818,259800.0
2011-03-28 15:10:00,11.88,11.9,11.88,11.9,188600.0,9.0818,9.0971,9.0818,9.0971,188600.0
2011-03-28 15:20:00,11.89,11.92,11.89,11.91,401600.0,9.0894,9.1124,9.0894,9.1047,401600.0
2011-03-28 15:30:00,11.9,11.91,11.88,11.88,423000.0,9.0971,9.1047,9.0818,9.0818,423000.0
2011-03-28 15:40:00,11.88,11.88,11.84,11.85,673600.0,9.0818,9.0818,9.0512,9.0589,673600.0
2011-03-28 15:50:00,11.85,11.85,11.83,11.84,1001600.0,9.0589,9.0589,9.0436,9.0512,1001600.0
2011-03-29 09:30:00,11.86,11.97,11.86,11.94,708600.0,9.0665,9.1506,9.0665,9.1277,708600.0
2011-03-29 09:40:00,11.94,11.97,11.92,11.97,846000.0,9.1277,9.1506,9.1124,9.1506,846000.0
2011-03-29 09:50:00,11.97,11.98,11.95,11.97,447400.0,9.1506,9.1582,9.1353,9.1506,447400.0
2011-03-29 10:00:00,11.97,11.98,11.95,11.95,529200.0,9.1506,9.1582,9.1353,9.1353,529200.0
2011-03-29 10:10:00,11.96,11.99,11.95,11.99,900000.0,9.1429,9.1659,9.1353,9.1659,900000.0
2011-03-29 10:20:00,11.99,11.99,11.96,11.96,213400.0,9.1659,9.1659,9.1429,9.1429,213400.0
2011-03-29 10:30:00,11.96,11.99,11.96,11.97,242400.0,9.1429,9.1659,9.1429,9.1506,242400.0
2011-03-29 10:40:00,11.97,11.99,11.96,11.97,201600.0,9.1506,9.1659,9.1429,9.1506,201600.0
2011-03-29 10:50:00,11.97,11.99,11.97,11.99,122200.0,9.1506,9.1659,9.1506,9.1659,122200.0
2011-03-29 11:00:00,11.99,12.0,11.97,12.0,280200.0,9.1659,9.1735,9.1506,9.1735,280200.0
2011-03-29 11:10:00,11.99,12.0,11.99,11.99,462800.0,9.1659,9.1735,9.1659,9.1659,462800.0
2011-03-29 11:20:00,11.99,12.01,11.99,11.99,618600.0,9.1659,9.1812,9.1659,9.1659,618600.0
2011-03-29 11:30:00,12.0,12.02,11.99,12.01,415800.0,9.1735,9.1888,9.1659,9.1812,415800.0
2011-03-29 11:40:00,12.02,12.05,12.01,12.05,585400.0,9.1888,9.2117,9.1812,9.2117,585400.0
2011-03-29 11:50:00,12.05,12.06,12.05,12.05,157000.0,9.2117,9.2194,9.2117,9.2117,157000.0
2011-03-29 12:00:00,12.05,12.09,12.05,12.08,244200.0,9.2117,9.2423,9.2117,9.2347,244200.0
2011-03-29 12:10:00,12.08,12.09,12.06,12.06,285400.0,9.2347,9.2423,9.2194,9.2194,285400.0
2011-03-29 12:20:00,12.06,12.07,12.06,12.06,114200.0,9.2194,9.227,9.2194,9.2194,114200.0
2011-03-29 12:30:00,12.06,12.06,12.03,12.04,281400.0,9.2194,9.2194,9.1965,9.2041,281400.0
2011-03-29 12:40:00,12.04,12.04,12.02,12.02,170000.0,9.2041,9.2041,9.1888,9.1888,170000.0
2011-03-29 12:50:00,12.02,12.05,12.02,12.05,341800.0,9.1888,9.2117,9.1888,9.2117,341800.0
2011-03-29 13:00:00,12.05,12.06,12.04,12.06,109200.0,9.2117,9.2194,9.2041,9.2194,109200.0
2011-03-29 13:10:00,12.06,12.06,12.06,12.06,93000.0,9.2194,9.2194,9.2194,9.2194,93000.0
2011-03-29 13:20:00,12.06,12.06,12.04,12.04,358800.0,9.2194,9.2194,9.2041,9.2041,358800.0
2011-03-29 13:30:00,12.04,12.04,12.01,12.01,303000.0,9.2041,9.2041,9.1812,9.1812,303000.0
2011-03-29 13:40:00,12.01,12.03,12.01,12.01,256800.0,9.1812,9.1965,9.1812,9.1812,256800.0
2011-03-29 13:50:00,12.01,12.03,12.01,12.01,230600.0,9.1812,9.1965,9.1812,9.1812,230600.0
2011-03-29 14:00:00,12.01,12.08,12.01,12.07,805400.0,9.1812,9.2347,9.1812,9.227,805400.0
2011-03-29 14:10:00,12.06,12.07,12.04,12.06,182000.0,9.2194,9.227,9.2041,9.2194,182000.0
2011-03-29 14:20:00,12.07,12.08,12.04,12.04,145400.0,9.227,9.2347,9.2041,9.2041,145400.0
2011-03-29 14:30:00,12.05,12.06,12.05,12.06,148800.0,9.2117,9.2194,9.2117,9.2194,148800.0
2011-03-29 14:40:00,12.06,12.08,12.06,12.06,196600.0,9.2194,9.2347,9.2194,9.2194,196600.0
2011-03-29 14:50:00,12.07,12.09,12.06,12.08,141400.0,9.227,9.2423,9.2194,9.2347,141400.0
2011-03-29 15:00:00,12.09,12.09,12.05,12.06,233600.0,9.2423,9.2423,9.2117,9.2194,233600.0
2011-03-29 15:10:00,12.05,12.07,12.05,12.07,193600.0,9.2117,9.227,9.2117,9.227,193600.0
2011-03-29 15:20:00,12.07,12.09,12.06,12.08,433400.0,9.227,9.2423,9.2194,9.2347,433400.0
2011-03-29 15:30:00,12.08,12.09,12.06,12.09,399200.0,9.2347,9.2423,9.2194,9.2423,399200.0
2011-03-29 15:40:00,12.09,12.11,12.09,12.1,644400.0,9.2423,9.2576,9.2423,9.25,644400.0
2011-03-29 15:50:00,12.11,12.13,12.1,12.1,1754000.0,9.2576,9.2729,9.25,9.25,1754000.0
2011-03-30 09:30:00,12.1,12.1,12.04,12.09,348800.0,9.25,9.25,9.2041,9.2423,348800.0
2011-03-30 09:40:00,12.09,12.09,12.06,12.08,488600.0,9.2423,9.2423,9.2194,9.2347,488600.0
2011-03-30 09:50:00,12.08,12.11,12.05,12.1,341000.0,9.2347,9.2576,9.2117,9.25,341000.0
2011-03-30 10:00:00,12.11,12.15,12.1,12.13,562800.0,9.2576,9.2882,9.25,9.2729,562800.0
2011-03-30 10:10:00,12.13,12.13,12.11,12.13,269400.0,9.2729,9.2729,9.2576,9.2729,269400.0
2011-03-30 10:20:00,12.12,12.13,12.09,12.1,356800.0,9.2653,9.2729,9.2423,9.25,356800.0
2011-03-30 10:30:00,12.1,12.15,12.1,12.15,494000.0,9.25,9.2882,9.25,9.2882,494000.0
2011-03-30 10:40:00,12.15,12.17,12.15,12.15,352400.0,9.2882,9.3035,9.2882,9.2882,352400.0
2011-03-30 10:50:00,12.15,12.15,12.15,12.15,203800.0,9.2882,9.2882,9.2882,9.2882,203800.0
2011-03-30 11:00:00,12.15,12.15,12.11,12.12,205400.0,9.2882,9.2882,9.2576,9.2653,205400.0
2011-03-30 11:10:00,12.12,12.12,12.1,12.1,230600.0,9.2653,9.2653,9.25,9.25,230600.0
2011-03-30 11:20:00,12.1,12.11,12.07,12.09,266400.0,9.25,9.2576,9.227,9.2423,266400.0
2011-03-30 11:30:00,12.09,12.1,12.06,12.06,259200.0,9.2423,9.25,9.2194,9.2194,259200.0
2011-03-30 11:40:00,12.06,12.07,12.05,12.07,324400.0,9.2194,9.227,9.2117,9.227,324400.0
2011-03-30 11:50:00,12.07,12.08,12.06,12.07,193200.0,9.227,9.2347,9.2194,9.227,193200.0
2011-03-30 12:00:00,12.07,12.08,12.06,12.06,147000.0,9.227,9.2347,9.2194,9.2194,147000.0
2011-03-30 12:10:00,12.07,12.11,12.06,12.1,148600.0,9.227,9.2576,9.2194,9.25,148600.0
2011-03-30 12:20:00,12.1,12.12,12.1,12.11,169600.0,9.25,9.2653,9.25,9.2576,169600.0
2011-03-30 12:30:00,12.11,12.12,12.1,12.11,217600.0,9.2576,9.2653,9.25,9.2576,217600.0
2011-03-30 12:40:00,12.11,12.12,12.11,12.12,64200.0,9.2576,9.2653,9.2576,9.2653,64200.0
2011-03-30 12:50:00,12.12,12.13,12.11,12.11,121200.0,9.2653,9.2729,9.2576,9.2576,121200.0
2011-03-30 13:00:00,12.12,12.13,12.11,12.12,233800.0,9.2653,9.2729,9.2576,9.2653,233800.0
2011-03-30 13:10:00,12.12,12.13,12.12,12.13,85200.0,9.2653,9.2729,9.2653,9.2729,85200.0
2011-03-30 13:20:00,12.13,12.13,12.12,12.13,160800.0,9.2729,9.2729,9.2653,9.2729,160800.0
2011-03-30 13:30:00,12.13,12.14,12.13,12.13,132800.0,9.2729,9.2805,9.2729,9.2729,132800.0
2011-03-30 13:40:00,12.13,12.18,12.13,12.16,414200.0,9.2729,9.3111,9.2729,9.2958,414200.0
2011-03-30 13:50:00,12.16,12.17,12.15,12.15,162600.0,9.2958,9.3035,9.2882,9.2882,162600.0
2011-03-30 14:00:00,12.15,12.16,12.15,12.15,164600.0,9.2882,9.2958,9.2882,9.2882,164600.0
2011-03-30 14:10:00,12.15,12.15,12.15,12.15,50800.0,9.2882,9.2882,9.2882,9.2882,50800.0
2011-03-30 14:20:00,12.15,12.17,12.15,12.17,120400.0,9.2882,9.3035,9.2882,9.3035,120400.0
2011-03-30 14:30:00,12.16,12.17,12.15,12.15,176000.0,9.2958,9.3035,9.2882,9.2882,176000.0
2011-03-30 14:40:00,12.15,12.16,12.15,12.16,142600.0,9.2882,9.2958,9.2882,9.2958,142600.0
2011-03-30 14:50:00,12.15,12.16,12.15,12.15,91200.0,9.2882,9.2958,9.2882,9.2882,91200.0
2011-03-30 15:00:00,12.15,12.16,12.15,12.16,156000.0,9.2882,9.2958,9.2882,9.2958,156000.0
2011-03-30 15:10:00,12.15,12.15,12.13,12.15,539800.0,9.2882,9.2882,9.2729,9.2882,539800.0
2011-03-30 15:20:00,12.15,12.15,12.13,12.15,300200.0,9.2882,9.2882,9.2729,9.2882,300200.0
2011-03-30 15:30:00,12.14,12.15,12.14,12.15,294200.0,9.2805,9.2882,9.2805,9.2882,294200.0
2011-03-30 15:40:00,12.15,12.17,12.15,12.15,698600.0,9.2882,9.3035,9.2882,9.2882,698600.0
2011-03-30 15:50:00,12.15,12.15,12.13,12.15,853600.0,9.2882,9.2882,9.2729,9.2882,853600.0
2011-03-31 09:30:00,12.09,12.15,12.07,12.08,546200.0,9.2423,9.2882,9.227,9.2347,546200.0
2011-03-31 09:40:00,12.08,12.09,12.02,12.04,390000.0,9.2347,9.2423,9.1888,9.2041,390000.0
2011-03-31 09:50:00,12.04,12.08,12.03,12.06,293400.0,9.2041,9.2347,9.1965,9.2194,293400.0
2011-03-31 10:00:00,12.06,12.08,12.02,12.02,300000.0,9.2194,9.2347,9.1888,9.1888,300000.0
2011-03-31 10:10:00,12.02,12.05,12.02,12.05,242000.0,9.1888,9.2117,9.1888,9.2117,242000.0
2011-03-31 10:20:00,12.05,12.06,12.04,12.04,150200.0,9.2117,9.2194,9.2041,9.2041,150200.0
2011-03-31 10:30:00,12.04,12.08,12.04,12.08,112400.0,9.2041,9.2347,9.2041,9.2347,112400.0
2011-03-31 10:40:00,12.08,12.08,12.04,12.04,184000.0,9.2347,9.2347,9.2041,9.2041,184000.0
2011-03-31 10:50:00,12.05,12.06,12.04,12.05,139400.0,9.2117,9.2194,9.2041,9.2117,139400.0
2011-03-31 11:00:00,12.05,12.06,12.05,12.06,96400.0,9.2117,9.2194,9.2117,9.2194,96400.0
2011-03-31 11:10:00,12.06,12.08,12.05,12.08,69800.0,9.2194,9.2347,9.2117,9.2347,69800.0
2011-03-31 11:20:00,12.08,12.09,12.07,12.08,139600.0,9.2347,9.2423,9.227,9.2347,139600.0
2011-03-31 11:30:00,12.08,12.09,12.06,12.06,174000.0,9.2347,9.2423,9.2194,9.2194,174000.0
2011-03-31 11:40:00,12.06,12.08,12.05,12.08,73200.0,9.2194,9.2347,9.2117,9.2347,73200.0
2011-03-31 11:50:00,12.08,12.08,12.05,12.05,253800.0,9.2347,9.2347,9.2117,9.2117,253800.0
2011-03-31 12:00:00,12.06,12.06,12.04,12.04,64200.0,9.2194,9.2194,9.2041,9.2041,64200.0
2011-03-31 12:10:00,12.04,12.05,12.04,12.05,56400.0,9.2041,9.2117,9.2041,9.2117,56400.0
2011-03-31 12:20:00,12.04,12.06,12.04,12.06,80200.0,9.2041,9.2194,9.2041,9.2194,80200.0
2011-03-31 12:30:00,12.06,12.06,12.06,12.06,24800.0,9.2194,9.2194,9.2194,9.2194,24800.0
2011-03-31 12:40:00,12.06,12.08,12.06,12.08,144200.0,9.2194,9.2347,9.2194,9.2347,144200.0
2011-03-31 12:50:00,12.08,12.1,12.08,12.1,125800.0,9.2347,9.25,9.2347,9.25,125800.0
2011-03-31 13:00:00,12.1,12.1,12.09,12.1,18000.0,9.25,9.25,9.2423,9.25,18000.0
2011-03-31 13:10:00,12.1,12.1,12.09,12.1,16800.0,9.25,9.25,9.2423,9.25,16800.0
2011-03-31 13:20:00,12.1,12.11,12.09,12.11,493600.0,9.25,9.2576,9.2423,9.2576,493600.0
2011-03-31 13:30:00,12.11,12.12,12.11,12.12,64000.0,9.2576,9.2653,9.2576,9.2653,64000.0
2011-03-31 13:40:00,12.12,12.12,12.11,12.12,69000.0,9.2653,9.2653,9.2576,9.2653,69000.0
2011-03-31 13:50:00,12.12,12.13,12.12,12.13,55200.0,9.2653,9.2729,9.2653,9.2729,55200.0
2011-03-31 14:00:00,12.13,12.13,12.1,12.11,207800.0,9.2729,9.2729,9.25,9.2576,207800.0
2011-03-31 14:10:00,12.11,12.12,12.1,12.11,132800.0,9.2576,9.2653,9.25,9.2576,132800.0
2011-03-31 14:20:00,12.11,12.12,12.1,12.11,109600.0,9.2576,9.2653,9.25,9.2576,109600.0
2011-03-31 14:30:00,12.11,12.11,12.1,12.11,99000.0,9.2576,9.2576,9.25,9.2576,99000.0
2011-03-31 14:40:00,12.11,12.11,12.1,12.11,78400.0,9.2576,9.2576,9.25,9.2576,78400.0
2011-03-31 14:50:00,12.11,12.11,12.09,12.1,260600.0,9.2576,9.2576,9.2423,9.25,260600.0
2011-03-31 15:00:00,12.1,12.1,12.1,12.1,67200.0,9.25,9.25,9.25,9.25,67200.0
2011-03-31 15:10:00,12.1,12.1,12.1,12.1,65800.0,9.25,9.25,9.25,9.25,65800.0
2011-03-31 15:20:00,12.1,12.1,12.1,12.1,62600.0,9.25,9.25,9.25,9.25,62600.0
2011-03-31 15:30:00,12.1,12.1,12.06,12.07,397600.0,9.25,9.25,9.2194,9.227,397600.0
2011-03-31 15:40:00,12.07,12.07,12.02,12.03,1324600.0,9.227,9.227,9.1888,9.1965,1324600.0
2011-03-31 15:50:00,12.02,12.03,11.99,11.99,2846600.0,9.1888,9.1965,9.1659,9.1659,2846600.0
2011-04-01 09:30:00,12.03,12.07,12.0,12.03,379000.0,9.1965,9.227,9.1735,9.1965,379000.0
2011-04-01 09:40:00,12.03,12.03,11.95,11.95,723600.0,9.1965,9.1965,9.1353,9.1353,723600.0
2011-04-01 09:50:00,11.96,11.96,11.92,11.94,301800.0,9.1429,9.1429,9.1124,9.1277,301800.0
2011-04-01 10:00:00,11.94,11.99,11.94,11.97,243200.0,9.1277,9.1659,9.1277,9.1506,243200.0
2011-04-01 10:10:00,11.97,11.97,11.95,11.96,284800.0,9.1506,9.1506,9.1353,9.1429,284800.0
2011-04-01 10:20:00,11.96,11.97,11.93,11.96,589600.0,9.1429,9.1506,9.12,9.1429,589600.0
2011-04-01 10:30:00,11.95,11.96,11.93,11.93,461400.0,9.1353,9.1429,9.12,9.12,461400.0
2011-04-01 10:40:00,11.93,11.95,11.92,11.95,228000.0,9.12,9.1353,9.1124,9.1353,228000.0
2011-04-01 10:50:00,11.95,11.95,11.95,11.95,381400.0,9.1353,9.1353,9.1353,9.1353,381400.0
2011-04-01 11:00:00,11.95,11.95,11.93,11.93,169400.0,9.1353,9.1353,9.12,9.12,169400.0
2011-04-01 11:10:00,11.93,11.93,11.89,11.9,431600.0,9.12,9.12,9.0894,9.0971,431600.0
2011-04-01 11:20:00,11.9,11.9,11.88,11.9,338000.0,9.0971,9.0971,9.0818,9.0971,338000.0
2011-04-01 11:30:00,11.9,11.91,11.88,11.9,350800.0,9.0971,9.1047,9.0818,9.0971,350800.0
2011-04-01 11:40:00,11.9,11.93,11.88,11.93,242400.0,9.0971,9.12,9.0818,9.12,242400.0
2011-04-01 11:50:00,11.93,11.93,11.9,11.92,141000.0,9.12,9.12,9.0971,9.1124,141000.0
2011-04-01 12:00:00,11.92,11.93,11.92,11.93,112600.0,9.1124,9.12,9.1124,9.12,112600.0
2011-04-01 12:10:00,11.92,11.93,11.92,11.92,209000.0,9.1124,9.12,9.1124,9.1124,209000.0
2011-04-01 12:20:00,11.93,11.93,11.92,11.93,138400.0,9.12,9.12,9.1124,9.12,138400.0
2011-04-01 12:30:00,11.93,11.93,11.91,11.92,103400.0,9.12,9.12,9.1047,9.1124,103400.0
2011-04-01 12:40:00,11.91,11.92,11.9,11.92,125600.0,9.1047,9.1124,9.0971,9.1124,125600.0
2011-04-01 12:50:00,11.92,11.94,11.92,11.94,155800.0,9.1124,9.1277,9.1124,9.1277,155800.0
2011-04-01 13:00:00,11.94,11.95,11.93,11.94,1157800.0,9.1277,9.1353,9.12,9.1277,1157800.0
2011-04-01 13:10:00,11.94,11.95,11.93,11.95,111800.0,9.1277,9.1353,9.12,9.1353,111800.0
2011-04-01 13:20:00,11.95,11.95,11.93,11.94,119400.0,9.1353,9.1353,9.12,9.1277,119400.0
2011-04-01 13:30:00,11.93,11.94,11.92,11.92,132200.0,9.12,9.1277,9.1124,9.1124,132200.0
2011-04-01 13:40:00,11.93,11.93,11.92,11.92,325200.0,9.12,9.12,9.1124,9.1124,325200.0
2011-04-01 13:50:00,11.93,11.95,11.92,11.94,142200.0,9.12,9.1353,9.1124,9.1277,142200.0
2011-04-01 14:00:00,11.94,11.95,11.94,11.95,130600.0,9.1277,9.1353,9.1277,9.1353,130600.0
2011-04-01 14:10:00,11.95,11.95,11.93,11.93,226200.0,9.1353,9.1353,9.12,9.12,226200.0
2011-04-01 14:20:00,11.93,11.94,11.91,11.92,376800.0,9.12,9.1277,9.1047,9.1124,376800.0
2011-04-01 14:30:00,11.92,11.93,11.9,11.92,221600.0,9.1124,9.12,9.0971,9.1124,221600.0
2011-04-01 14:40:00,11.92,11.92,11.87,11.88,638600.0,9.1124,9.1124,9.0741,9.0818,638600.0
2011-04-01 14:50:00,11.88,11.89,11.87,11.88,378600.0,9.0818,9.0894,9.0741,9.0818,378600.0
2011-04-01 15:00:00,11.88,11.88,11.88,11.88,334600.0,9.0818,9.0818,9.0818,9.0818,334600.0
2011-04-01 15:10:00,11.88,11.88,11.86,11.87,1483600.0,9.0818,9.0818,9.0665,9.0741,1483600.0
2011-04-01 15:20:00,11.88,11.88,11.87,11.87,602400.0,9.0818,9.0818,9.0741,9.0741,602400.0
2011-04-01 15:30:00,11.88,11.88,11.87,11.88,568000.0,9.0818,9.0818,9.0741,9.0818,568000.0
2011-04-01 15:40:00,11.88,11.88,11.84,11.84,2090600.0,9.0818,9.0818,9.0512,9.0512,2090600.0
2011-04-01 15:50:00,11.84,11.87,11.82,11.86,2949000.0,9.0512,9.0741,9.0359,9.0665,2949000.0
2011-04-04 09:30:00,11.88,11.92,11.83,11.83,515000.0,9.0818,9.1124,9.0436,9.0436,515000.0
2011-04-04 09:40:00,11.83,11.87,11.83,11.86,423000.0,9.0436,9.0741,9.0436,9.0665,423000.0
2011-04-04 09:50:00,11.86,11.87,11.84,11.85,348000.0,9.0665,9.0741,9.0512,9.0589,348000.0
2011-04-04 10:00:00,11.85,11.87,11.84,11.84,366600.0,9.0589,9.0741,9.0512,9.0512,366600.0
2011-04-04 10:10:00,11.85,11.85,11.84,11.85,295600.0,9.0589,9.0589,9.0512,9.0589,295600.0
2011-04-04 10:20:00,11.84,11.86,11.84,11.84,313800.0,9.0512,9.0665,9.0512,9.0512,313800.0
2011-04-04 10:30:00,11.84,11.86,11.84,11.86,198200.0,9.0512,9.0665,9.0512,9.0665,198200.0
2011-04-04 10:40:00,11.86,11.86,11.83,11.84,264200.0,9.0665,9.0665,9.0436,9.0512,264200.0
2011-04-04 10:50:00,11.84,11.87,11.84,11.86,267400.0,9.0512,9.0741,9.0512,9.0665,267400.0
2011-04-04 11:00:00,11.86,11.88,11.86,11.87,104000.0,9.0665,9.0818,9.0665,9.0741,104000.0
2011-04-04 11:10:00,11.87,11.88,11.86,11.87,84400.0,9.0741,9.0818,9.0665,9.0741,84400.0
2011-04-04 11:20:00,11.87,11.88,11.86,11.87,118000.0,9.0741,9.0818,9.0665,9.0741,118000.0
2011-04-04 11:30:00,11.87,11.88,11.87,11.88,93800.0,9.0741,9.0818,9.0741,9.0818,93800.0
2011-04-04 11:40:00,11.88,11.88,11.87,11.87,174000.0,9.0818,9.0818,9.0741,9.0741,174000.0
2011-04-04 11:50:00,11.88,11.88,11.87,11.88,55800.0,9.0818,9.0818,9.0741,9.0818,55800.0
2011-04-04 12:00:00,11.87,11.88,11.87,11.88,146200.0,9.0741,9.0818,9.0741,9.0818,146200.0
2011-04-04 12:10:00,11.88,11.88,11.87,11.88,59000.0,9.0818,9.0818,9.0741,9.0818,59000.0
2011-04-04 12:20:00,11.88,11.89,11.88,11.88,72400.0,9.0818,9.0894,9.0818,9.0818,72400.0
2011-04-04 12:30:00,11.88,11.89,11.88,11.89,144000.0,9.0818,9.0894,9.0818,9.0894,144000.0
2011-04-04 12:40:00,11.89,11.9,11.88,11.9,144000.0,9.0894,9.0971,9.0818,9.0971,144000.0
2011-04-04 12:50:00,11.9,11.9,11.89,11.9,172200.0,9.0971,9.0971,9.0894,9.0971,172200.0
2011-04-04 13:00:00,11.9,11.92,11.9,11.92,155200.0,9.0971,9.1124,9.0971,9.1124,155200.0
2011-04-04 13:10:00,11.92,11.92,11.9,11.92,134600.0,9.1124,9.1124,9.0971,9.1124,134600.0
2011-04-04 13:20:00,11.92,11.93,11.91,11.93,168800.0,9.1124,9.12,9.1047,9.12,168800.0
2011-04-04 13:30:00,11.92,11.93,11.9,11.92,131200.0,9.1124,9.12,9.0971,9.1124,131200.0
2011-04-04 13:40:00,11.92,11.93,11.9,11.93,117400.0,9.1124,9.12,9.0971,9.12,117400.0
2011-04-04 13:50:00,11.93,11.93,11.92,11.93,221600.0,9.12,9.12,9.1124,9.12,221600.0
2011-04-04 14:00:00,11.93,11.95,11.92,11.95,162000.0,9.12,9.1353,9.1124,9.1353,162000.0
2011-04-04 14:10:00,11.95,11.95,11.93,11.94,320800.0,9.1353,9.1353,9.12,9.1277,320800.0
2011-04-04 14:20:00,11.94,11.95,11.93,11.93,286800.0,9.1277,9.1353,9.12,9.12,286800.0
2011-04-04 14:30:00,11.94,11.94,11.93,11.94,110200.0,9.1277,9.1277,9.12,9.1277,110200.0
2011-04-04 14:40:00,11.93,11.94,11.92,11.92,141800.0,9.12,9.1277,9.1124,9.1124,141800.0
2011-04-04 14:50:00,11.93,11.93,11.91,11.92,137000.0,9.12,9.12,9.1047,9.1124,137000.0
2011-04-04 15:00:00,11.92,11.93,11.92,11.92,173600.0,9.1124,9.12,9.1124,9.1124,173600.0
2011-04-04 15:10:00,11.93,11.94,11.92,11.93,415600.0,9.12,9.1277,9.1124,9.12,415600.0
2011-04-04 15:20:00,11.94,11.94,11.93,11.94,241400.0,9.1277,9.1277,9.12,9.1277,241400.0
2011-04-04 15:30:00,11.94,11.94,11.93,11.94,303200.0,9.1277,9.1277,9.12,9.1277,303200.0
2011-04-04 15:40:00,11.94,11.96,11.94,11.95,354400.0,9.1277,9.1429,9.1277,9.1353,354400.0
2011-04-04 15:50:00,11.95,11.96,11.94,11.95,1170200.0,9.1353,9.1429,9.1277,9.1353,1170200.0
2011-04-05 09:30:00,11.88,11.94,11.88,11.9,341800.0,9.0818,9.1277,9.0818,9.0971,341800.0
2011-04-05 09:40:00,11.9,11.92,11.88,11.9,202400.0,9.0971,9.1124,9.0818,9.0971,202400.0
2011-04-05 09:50:00,11.9,11.93,11.9,11.91,299000.0,9.0971,9.12,9.0971,9.1047,299000.0
2011-04-05 10:00:00,11.9,11.9,11.87,11.88,286600.0,9.0971,9.0971,9.0741,9.0818,286600.0
2011-04-05 10:10:00,11.88,11.93,11.88,11.9,414600.0,9.0818,9.12,9.0818,9.0971,414600.0
2011-04-05 10:20:00,11.9,11.95,11.89,11.95,247400.0,9.0971,9.1353,9.0894,9.1353,247400.0
2011-04-05 10:30:00,11.95,11.99,11.95,11.97,318200.0,9.1353,9.1659,9.1353,9.1506,318200.0
2011-04-05 10:40:00,11.98,11.98,11.96,11.97,142600.0,9.1582,9.1582,9.1429,9.1506,142600.0
2011-04-05 10:50:00,11.97,11.97,11.91,11.93,201600.0,9.1506,9.1506,9.1047,9.12,201600.0
2011-04-05 11:00:00,11.93,11.97,11.93,11.97,101400.0,9.12,9.1506,9.12,9.1506,101400.0
2011-04-05 11:10:00,11.97,11.99,11.97,11.98,120600.0,9.1506,9.1659,9.1506,9.1582,120600.0
2011-04-05 11:20:00,11.99,11.99,11.97,11.97,290800.0,9.1659,9.1659,9.1506,9.1506,290800.0
2011-04-05 11:30:00,11.97,11.97,11.95,11.96,413400.0,9.1506,9.1506,9.1353,9.1429,413400.0
2011-04-05 11:40:00,11.96,11.97,11.96,11.96,154400.0,9.1429,9.1506,9.1429,9.1429,154400.0
2011-04-05 11:50:00,11.96,11.97,11.96,11.97,193800.0,9.1429,9.1506,9.1429,9.1506,193800.0
2011-04-05 12:00:00,11.97,11.97,11.94,11.94,192200.0,9.1506,9.1506,9.1277,9.1277,192200.0
2011-04-05 12:10:00,11.94,11.95,11.94,11.94,99200.0,9.1277,9.1353,9.1277,9.1277,99200.0
2011-04-05 12:20:00,11.94,11.95,11.92,11.92,235400.0,9.1277,9.1353,9.1124,9.1124,235400.0
2011-04-05 12:30:00,11.92,11.94,11.88,11.89,467400.0,9.1124,9.1277,9.0818,9.0894,467400.0
2011-04-05 12:40:00,11.89,11.91,11.88,11.9,338000.0,9.0894,9.1047,9.0818,9.0971,338000.0
2011-04-05 12:50:00,11.9,11.9,11.88,11.9,331000.0,9.0971,9.0971,9.0818,9.0971,331000.0
2011-04-05 13:00:00,11.9,11.9,11.88,11.89,189000.0,9.0971,9.0971,9.0818,9.0894,189000.0
2011-04-05 13:10:00,11.89,11.9,11.88,11.89,199200.0,9.0894,9.0971,9.0818,9.0894,199200.0
2011-04-05 13:20:00,11.89,11.92,11.88,11.9,300400.0,9.0894,9.1124,9.0818,9.0971,300400.0
2011-04-05 13:30:00,11.9,11.9,11.88,11.9,68200.0,9.0971,9.0971,9.0818,9.0971,68200.0
2011-04-05 13:40:00,11.9,11.9,11.88,11.88,139200.0,9.0971,9.0971,9.0818,9.0818,139200.0
2011-04-05 13:50:00,11.88,11.9,11.88,11.88,176400.0,9.0818,9.0971,9.0818,9.0818,176400.0
2011-04-05 14:00:00,11.88,11.89,11.85,11.86,298800.0,9.0818,9.0894,9.0589,9.0665,298800.0
2011-04-05 14:10:00,11.86,11.87,11.85,11.86,123600.0,9.0665,9.0741,9.0589,9.0665,123600.0
2011-04-05 14:20:00,11.85,11.87,11.85,11.86,187400.0,9.0589,9.0741,9.0589,9.0665,187400.0
2011-04-05 14:30:00,11.87,11.88,11.86,11.88,211400.0,9.0741,9.0818,9.0665,9.0818,211400.0
2011-04-05 14:40:00,11.88,11.88,11.86,11.88,604600.0,9.0818,9.0818,9.0665,9.0818,604600.0
2011-04-05 14:50:00,11.88,11.9,11.88,11.88,149000.0,9.0818,9.0971,9.0818,9.0818,149000.0
2011-04-05 15:00:00,11.88,11.9,11.88,11.89,143600.0,9.0818,9.0971,9.0818,9.0894,143600.0
2011-04-05 15:10:00,11.89,11.9,11.88,11.9,245400.0,9.0894,9.0971,9.0818,9.0971,245400.0
2011-04-05 15:20:00,11.9,11.91,11.9,11.9,177400.0,9.0971,9.1047,9.0971,9.0971,177400.0
2011-04-05 15:30:00,11.9,11.9,11.88,11.9,350800.0,9.0971,9.0971,9.0818,9.0971,350800.0
2011-04-05 15:40:00,11.9,11.9,11.89,11.9,316200.0,9.0971,9.0971,9.0894,9.0971,316200.0
2011-04-05 15:50:00,11.9,11.9,11.88,11.9,637200.0,9.0971,9.0971,9.0818,9.0971,637200.0
2011-04-06 09:30:00,11.9,11.92,11.88,11.9,314600.0,9.0971,9.1124,9.0818,9.0971,314600.0
2011-04-06 09:40:00,11.9,11.91,11.88,11.9,496000.0,9.0971,9.1047,9.0818,9.0971,496000.0
2011-04-06 09:50:00,11.9,11.9,11.89,11.9,235000.0,9.0971,9.0971,9.0894,9.0971,235000.0
2011-04-06 10:00:00,11.9,11.9,11.87,11.88,253800.0,9.0971,9.0971,9.0741,9.0818,253800.0
2011-04-06 10:10:00,11.87,11.88,11.85,11.87,255600.0,9.0741,9.0818,9.0589,9.0741,255600.0
2011-04-06 10:20:00,11.86,11.87,11.85,11.86,225800.0,9.0665,9.0741,9.0589,9.0665,225800.0
2011-04-06 10:30:00,11.86,11.88,11.85,11.88,221000.0,9.0665,9.0818,9.0589,9.0818,221000.0
2011-04-06 10:40:00,11.88,11.89,11.88,11.88,115200.0,9.0818,9.0894,9.0818,9.0818,115200.0
2011-04-06 10:50:00,11.88,11.91,11.88,11.9,214400.0,9.0818,9.1047,9.0818,9.0971,214400.0
2011-04-06 11:00:00,11.91,11.92,11.88,11.88,354800.0,9.1047,9.1124,9.0818,9.0818,354800.0
2011-04-06 11:10:00,11.88,11.9,11.88,11.9,301000.0,9.0818,9.0971,9.0818,9.0971,301000.0
2011-04-06 11:20:00,11.9,11.92,11.89,11.9,176400.0,9.0971,9.1124,9.0894,9.0971,176400.0
2011-04-06 11:30:00,11.9,11.92,11.9,11.91,174000.0,9.0971,9.1124,9.0971,9.1047,174000.0
2011-04-06 11:40:00,11.92,11.94,11.91,11.93,278600.0,9.1124,9.1277,9.1047,9.12,278600.0
2011-04-06 11:50:00,11.93,11.93,11.92,11.92,391000.0,9.12,9.12,9.1124,9.1124,391000.0
2011-04-06 12:00:00,11.92,11.95,11.92,11.94,328600.0,9.1124,9.1353,9.1124,9.1277,328600.0
2011-04-06 12:10:00,11.94,11.95,11.94,11.94,264600.0,9.1277,9.1353,9.1277,9.1277,264600.0
2011-04-06 12:20:00,11.94,11.95,11.93,11.94,170400.0,9.1277,9.1353,9.12,9.1277,170400.0
2011-04-06 12:30:00,11.94,11.95,11.93,11.94,237600.0,9.1277,9.1353,9.12,9.1277,237600.0
2011-04-06 12:40:00,11.95,11.96,11.94,11.96,462600.0,9.1353,9.1429,9.1277,9.1429,462600.0
2011-04-06 12:50:00,11.95,11.96,11.95,11.96,170400.0,9.1353,9.1429,9.1353,9.1429,170400.0
2011-04-06 13:00:00,11.95,11.98,11.95,11.98,194800.0,9.1353,9.1582,9.1353,9.1582,194800.0
2011-04-06 13:10:00,11.98,11.99,11.97,11.97,274000.0,9.1582,9.1659,9.1506,9.1506,274000.0
2011-04-06 13:20:00,11.97,11.98,11.96,11.96,171200.0,9.1506,9.1582,9.1429,9.1429,171200.0
2011-04-06 13:30:00,11.96,11.99,11.96,11.99,175600.0,9.1429,9.1659,9.1429,9.1659,175600.0
2011-04-06 13:40:00,11.99,11.99,11.97,11.98,219000.0,9.1659,9.1659,9.1506,9.1582,219000.0
2011-04-06 13:50:00,11.97,11.99,11.97,11.99,168400.0,9.1506,9.1659,9.1506,9.1659,168400.0
2011-04-06 14:00:00,11.99,11.99,11.99,11.99,135600.0,9.1659,9.1659,9.1659,9.1659,135600.0
2011-04-06 14:10:00,11.99,11.99,11.97,11.99,239400.0,9.1659,9.1659,9.1506,9.1659,239400.0
2011-04-06 14:20:00,11.99,11.99,11.97,11.99,170800.0,9.1659,9.1659,9.1506,9.1659,170800.0
2011-04-06 14:30:00,11.99,12.02,11.99,12.01,696800.0,9.1659,9.1888,9.1659,9.1812,696800.0
2011-04-06 14:40:00,12.01,12.03,12.01,12.03,129800.0,9.1812,9.1965,9.1812,9.1965,129800.0
2011-04-06 14:50:00,12.03,12.05,12.02,12.04,211800.0,9.1965,9.2117,9.1888,9.2041,211800.0
2011-04-06 15:00:00,12.05,12.05,12.03,12.04,469200.0,9.2117,9.2117,9.1965,9.2041,469200.0
2011-04-06 15:10:00,12.04,12.05,12.03,12.05,438600.0,9.2041,9.2117,9.1965,9.2117,438600.0
2011-04-06 15:20:00,12.05,12.08,12.03,12.04,861600.0,9.2117,9.2347,9.1965,9.2041,861600.0
2011-04-06 15:30:00,12.04,12.04,12.02,12.02,472400.0,9.2041,9.2041,9.1888,9.1888,472400.0
2011-04-06 15:40:00,12.02,12.03,11.99,11.99,842000.0,9.1888,9.1965,9.1659,9.1659,842000.0
2011-04-06 15:50:00,12.0,12.0,11.99,11.99,989800.0,9.1735,9.1735,9.1659,9.1659,989800.0
2011-04-07 09:30:00,11.96,12.12,11.96,12.09,466600.0,9.1429,9.2653,9.1429,9.2423,466600.0
2011-04-07 09:40:00,12.09,12.11,12.08,12.09,242400.0,9.2423,9.2576,9.2347,9.2423,242400.0
2011-04-07 09:50:00,12.09,12.1,12.06,12.08,141800.0,9.2423,9.25,9.2194,9.2347,141800.0
2011-04-07 10:00:00,12.08,12.1,12.06,12.07,219200.0,9.2347,9.25,9.2194,9.227,219200.0
2011-04-07 10:10:00,12.07,12.09,12.06,12.07,223200.0,9.227,9.2423,9.2194,9.227,223200.0
2011-04-07 10:20:00,12.07,12.08,12.06,12.06,75600.0,9.227,9.2347,9.2194,9.2194,75600.0
2011-04-07 10:30:00,12.07,12.07,12.02,12.04,347600.0,9.227,9.227,9.1888,9.2041,347600.0
2011-04-07 10:40:00,12.04,12.06,12.01,12.04,416200.0,9.2041,9.2194,9.1812,9.2041,416200.0
2011-04-07 10:50:00,12.05,12.06,12.04,12.06,154600.0,9.2117,9.2194,9.2041,9.2194,154600.0
2011-04-07 11:00:00,12.06,12.08,12.05,12.06,498400.0,9.2194,9.2347,9.2117,9.2194,498400.0
2011-04-07 11:10:00,12.06,12.08,12.03,12.04,390200.0,9.2194,9.2347,9.1965,9.2041,390200.0
2011-04-07 11:20:00,12.04,12.05,12.02,12.02,209600.0,9.2041,9.2117,9.1888,9.1888,209600.0
2011-04-07 11:30:00,12.02,12.02,11.99,12.01,331000.0,9.1888,9.1888,9.1659,9.1812,331000.0
2011-04-07 11:40:00,12.01,12.02,11.99,12.02,448400.0,9.1812,9.1888,9.1659,9.1888,448400.0
2011-04-07 11:50:00,12.02,12.03,11.99,12.03,483400.0,9.1888,9.1965,9.1659,9.1965,483400.0
2011-04-07 12:00:00,12.03,12.06,12.02,12.05,643400.0,9.1965,9.2194,9.1888,9.2117,643400.0
2011-04-07 12:10:00,12.05,12.08,12.05,12.07,164000.0,9.2117,9.2347,9.2117,9.227,164000.0
2011-04-07 12:20:00,12.06,12.09,12.06,12.09,362200.0,9.2194,9.2423,9.2194,9.2423,362200.0
2011-04-07 12:30:00,12.09,12.1,12.09,12.1,117600.0,9.2423,9.25,9.2423,9.25,117600.0
2011-04-07 12:40:00,12.1,12.1,12.08,12.08,205200.0,9.25,9.25,9.2347,9.2347,205200.0
2011-04-07 12:50:00,12.08,12.08,12.06,12.06,89600.0,9.2347,9.2347,9.2194,9.2194,89600.0
2011-04-07 13:00:00,12.06,12.06,12.03,12.04,178600.0,9.2194,9.2194,9.1965,9.2041,178600.0
2011-04-07 13:10:00,12.03,12.04,12.01,12.01,218000.0,9.1965,9.2041,9.1812,9.1812,218000.0
2011-04-07 13:20:00,12.01,12.02,12.01,12.01,168400.0,9.1812,9.1888,9.1812,9.1812,168400.0
2011-04-07 13:30:00,12.0,12.03,12.0,12.02,283800.0,9.1735,9.1965,9.1735,9.1888,283800.0
2011-04-07 13:40:00,12.02,12.03,11.99,12.01,252400.0,9.1888,9.1965,9.1659,9.1812,252400.0
2011-04-07 13:50:00,12.01,12.02,11.99,11.99,253400.0,9.1812,9.1888,9.1659,9.1659,253400.0
2011-04-07 14:00:00,11.99,11.99,11.99,11.99,90000.0,9.1659,9.1659,9.1659,9.1659,90000.0
2011-04-07 14:10:00,11.99,11.99,11.97,11.97,319000.0,9.1659,9.1659,9.1506,9.1506,319000.0
2011-04-07 14:20:00,11.97,12.01,11.97,12.01,559400.0,9.1506,9.1812,9.1506,9.1812,559400.0
2011-04-07 14:30:00,12.01,12.04,12.01,12.03,276600.0,9.1812,9.2041,9.1812,9.1965,276600.0
2011-04-07 14:40:00,12.04,12.05,12.03,12.05,169000.0,9.2041,9.2117,9.1965,9.2117,169000.0
2011-04-07 14:50:00,12.05,12.06,12.05,12.05,258200.0,9.2117,9.2194,9.2117,9.2117,258200.0
2011-04-07 15:00:00,12.05,12.05,12.04,12.05,204800.0,9.2117,9.2117,9.2041,9.2117,204800.0
2011-04-07 15:10:00,12.05,12.06,12.04,12.06,228800.0,9.2117,9.2194,9.2041,9.2194,228800.0
2011-04-07 15:20:00,12.06,12.09,12.06,12.08,744800.0,9.2194,9.2423,9.2194,9.2347,744800.0
2011-04-07 15:30:00,12.08,12.08,12.05,12.05,690600.0,9.2347,9.2347,9.2117,9.2117,690600.0
2011-04-07 15:40:00,12.05,12.07,12.05,12.05,318000.0,9.2117,9.227,9.2117,9.2117,318000.0
2011-04-07 15:50:00,12.06,12.06,12.05,12.05,454400.0,9.2194,9.2194,9.2117,9.2117,454400.0
2011-04-08 09:30:00,12.02,12.06,11.97,11.98,424000.0,9.1888,9.2194,9.1506,9.1582,424000.0
2011-04-08 09:40:00,11.98,11.99,11.93,11.99,415400.0,9.1582,9.1659,9.12,9.1659,415400.0
2011-04-08 09:50:00,11.99,11.99,11.94,11.96,250000.0,9.1659,9.1659,9.1277,9.1429,250000.0
2011-04-08 10:00:00,11.95,11.98,11.95,11.97,371000.0,9.1353,9.1582,9.1353,9.1506,371000.0
2011-04-08 10:10:00,11.97,11.99,11.95,11.97,901800.0,9.1506,9.1659,9.1353,9.1506,901800.0
2011-04-08 10:20:00,11.96,11.97,11.95,11.95,147800.0,9.1429,9.1506,9.1353,9.1353,147800.0
2011-04-08 10:30:00,11.96,11.98,11.95,11.95,738800.0,9.1429,9.1582,9.1353,9.1353,738800.0
2011-04-08 10:40:00,11.95,11.98,11.95,11.97,138200.0,9.1353,9.1582,9.1353,9.1506,138200.0
2011-04-08 10:50:00,11.97,11.97,11.93,11.94,860800.0,9.1506,9.1506,9.12,9.1277,860800.0
2011-04-08 11:00:00,11.93,11.95,11.92,11.93,410200.0,9.12,9.1353,9.1124,9.12,410200.0
2011-04-08 11:10:00,11.93,11.93,11.9,11.91,200400.0,9.12,9.12,9.0971,9.1047,200400.0
2011-04-08 11:20:00,11.91,11.93,11.9,11.92,195400.0,9.1047,9.12,9.0971,9.1124,195400.0
2011-04-08 11:30:00,11.92,11.97,11.92,11.96,211400.0,9.1124,9.1506,9.1124,9.1429,211400.0
2011-04-08 11:40:00,11.96,11.98,11.95,11.98,360400.0,9.1429,9.1582,9.1353,9.1582,360400.0
2011-04-08 11:50:00,11.98,12.02,11.98,11.99,392000.0,9.1582,9.1888,9.1582,9.1659,392000.0
2011-04-08 12:00:00,12.0,12.01,11.99,11.99,415600.0,9.1735,9.1812,9.1659,9.1659,415600.0
2011-04-08 12:10:00,11.99,12.02,11.99,12.0,172400.0,9.1659,9.1888,9.1659,9.1735,172400.0
2011-04-08 12:20:00,12.01,12.01,11.99,12.0,146400.0,9.1812,9.1812,9.1659,9.1735,146400.0
2011-04-08 12:30:00,12.01,12.01,11.99,12.01,179800.0,9.1812,9.1812,9.1659,9.1812,179800.0
2011-04-08 12:40:00,12.01,12.02,11.99,12.01,375600.0,9.1812,9.1888,9.1659,9.1812,375600.0
2011-04-08 12:50:00,12.01,12.01,11.99,12.0,470400.0,9.1812,9.1812,9.1659,9.1735,470400.0
2011-04-08 13:00:00,12.0,12.01,11.99,12.01,102400.0,9.1735,9.1812,9.1659,9.1812,102400.0
2011-04-08 13:10:00,12.01,12.01,11.99,12.0,152000.0,9.1812,9.1812,9.1659,9.1735,152000.0
2011-04-08 13:20:00,12.0,12.02,11.99,11.99,123800.0,9.1735,9.1888,9.1659,9.1659,123800.0
2011-04-08 13:30:00,11.99,12.0,11.99,11.99,64000.0,9.1659,9.1735,9.1659,9.1659,64000.0
2011-04-08 13:40:00,11.99,12.01,11.99,12.0,223200.0,9.1659,9.1812,9.1659,9.1735,223200.0
2011-04-08 13:50:00,12.0,12.02,11.99,12.01,273800.0,9.1735,9.1888,9.1659,9.1812,273800.0
2011-04-08 14:00:00,12.01,12.01,12.0,12.0,78000.0,9.1812,9.1812,9.1735,9.1735,78000.0
2011-04-08 14:10:00,12.0,12.01,11.99,12.01,273400.0,9.1735,9.1812,9.1659,9.1812,273400.0
2011-04-08 14:20:00,12.01,12.01,11.99,11.99,181000.0,9.1812,9.1812,9.1659,9.1659,181000.0
2011-04-08 14:30:00,11.99,12.01,11.99,12.01,184400.0,9.1659,9.1812,9.1659,9.1812,184400.0
2011-04-08 14:40:00,12.0,12.01,12.0,12.01,138800.0,9.1735,9.1812,9.1735,9.1812,138800.0
2011-04-08 14:50:00,12.0,12.01,11.99,12.0,480800.0,9.1735,9.1812,9.1659,9.1735,480800.0
2011-04-08 15:00:00,12.0,12.01,11.99,11.99,353800.0,9.1735,9.1812,9.1659,9.1659,353800.0
2011-04-08 15:10:00,11.99,12.01,11.99,11.99,295400.0,9.1659,9.1812,9.1659,9.1659,295400.0
2011-04-08 15:20:00,11.99,12.02,11.99,12.02,486800.0,9.1659,9.1888,9.1659,9.1888,486800.0
2011-04-08 15:30:00,12.02,12.02,11.99,11.99,405600.0,9.1888,9.1888,9.1659,9.1659,405600.0
2011-04-08 15:40:00,11.99,12.01,11.99,12.0,355200.0,9.1659,9.1812,9.1659,9.1735,355200.0
2011-04-08 15:50:00,12.0,12.02,11.99,12.01,608600.0,9.1735,9.1888,9.1659,9.1812,608600.0
2011-04-11 09:30:00,11.99,12.03,11.99,12.01,364200.0,9.1659,9.1965,9.1659,9.1812,364200.0
2011-04-11 09:40:00,12.01,12.05,12.01,12.05,231600.0,9.1812,9.2117,9.1812,9.2117,231600.0
2011-04-11 09:50:00,12.05,12.06,12.05,12.06,153200.0,9.2117,9.2194,9.2117,9.2194,153200.0
2011-04-11 10:00:00,12.07,12.12,12.07,12.1,332000.0,9.227,9.2653,9.227,9.25,332000.0
2011-04-11 10:10:00,12.1,12.12,12.09,12.11,247600.0,9.25,9.2653,9.2423,9.2576,247600.0
2011-04-11 10:20:00,12.11,12.15,12.11,12.15,198000.0,9.2576,9.2882,9.2576,9.2882,198000.0
2011-04-11 10:30:00,12.15,12.15,12.14,12.15,372600.0,9.2882,9.2882,9.2805,9.2882,372600.0
2011-04-11 10:40:00,12.15,12.2,12.15,12.2,710200.0,9.2882,9.3264,9.2882,9.3264,710200.0
2011-04-11 10:50:00,12.2,12.22,12.19,12.21,526600.0,9.3264,9.3417,9.3188,9.3341,526600.0
2011-04-11 11:00:00,12.21,12.23,12.2,12.22,363800.0,9.3341,9.3493,9.3264,9.3417,363800.0
2011-04-11 11:10:00,12.22,12.24,12.22,12.24,275600.0,9.3417,9.357,9.3417,9.357,275600.0
2011-04-11 11:20:00,12.24,12.28,12.24,12.26,562600.0,9.357,9.3876,9.357,9.3723,562600.0
2011-04-11 11:30:00,12.26,12.26,12.24,12.25,227000.0,9.3723,9.3723,9.357,9.3646,227000.0
2011-04-11 11:40:00,12.25,12.27,12.25,12.27,204400.0,9.3646,9.3799,9.3646,9.3799,204400.0
2011-04-11 11:50:00,12.27,12.32,12.26,12.31,962000.0,9.3799,9.4182,9.3723,9.4105,962000.0
2011-04-11 12:00:00,12.31,12.31,12.28,12.28,327600.0,9.4105,9.4105,9.3876,9.3876,327600.0
2011-04-11 12:10:00,12.28,12.31,12.28,12.28,238800.0,9.3876,9.4105,9.3876,9.3876,238800.0
2011-04-11 12:20:00,12.28,12.29,12.24,12.24,596000.0,9.3876,9.3952,9.357,9.357,596000.0
2011-04-11 12:30:00,12.24,12.26,12.23,12.24,235000.0,9.357,9.3723,9.3493,9.357,235000.0
2011-04-11 12:40:00,12.24,12.24,12.22,12.23,149600.0,9.357,9.357,9.3417,9.3493,149600.0
2011-04-11 12:50:00,12.23,12.23,12.19,12.2,217600.0,9.3493,9.3493,9.3188,9.3264,217600.0
2011-04-11 13:00:00,12.21,12.22,12.2,12.22,115600.0,9.3341,9.3417,9.3264,9.3417,115600.0
2011-04-11 13:10:00,12.22,12.22,12.16,12.17,341600.0,9.3417,9.3417,9.2958,9.3035,341600.0
2011-04-11 13:20:00,12.17,12.18,12.15,12.17,108600.0,9.3035,9.3111,9.2882,9.3035,108600.0
2011-04-11 13:30:00,12.17,12.17,12.15,12.15,210400.0,9.3035,9.3035,9.2882,9.2882,210400.0
2011-04-11 13:40:00,12.16,12.18,12.15,12.15,178200.0,9.2958,9.3111,9.2882,9.2882,178200.0
2011-04-11 13:50:00,12.16,12.19,12.15,12.18,183600.0,9.2958,9.3188,9.2882,9.3111,183600.0
2011-04-11 14:00:00,12.18,12.19,12.18,12.18,250200.0,9.3111,9.3188,9.3111,9.3111,250200.0
2011-04-11 14:10:00,12.18,12.18,12.17,12.17,145400.0,9.3111,9.3111,9.3035,9.3035,145400.0
2011-04-11 14:20:00,12.17,12.17,12.15,12.15,133800.0,9.3035,9.3035,9.2882,9.2882,133800.0
2011-04-11 14:30:00,12.16,12.16,12.14,12.15,261800.0,9.2958,9.2958,9.2805,9.2882,261800.0
2011-04-11 14:40:00,12.15,12.15,12.13,12.15,366200.0,9.2882,9.2882,9.2729,9.2882,366200.0
2011-04-11 14:50:00,12.15,12.15,12.11,12.12,340200.0,9.2882,9.2882,9.2576,9.2653,340200.0
2011-04-11 15:00:00,12.12,12.12,12.1,12.1,290800.0,9.2653,9.2653,9.25,9.25,290800.0
2011-04-11 15:10:00,12.11,12.12,12.1,12.11,355200.0,9.2576,9.2653,9.25,9.2576,355200.0
2011-04-11 15:20:00,12.11,12.12,12.09,12.09,341600.0,9.2576,9.2653,9.2423,9.2423,341600.0
2011-04-11 15:30:00,12.09,12.11,12.09,12.1,387600.0,9.2423,9.2576,9.2423,9.25,387600.0
2011-04-11 15:40:00,12.1,12.12,12.1,12.11,646400.0,9.25,9.2653,9.25,9.2576,646400.0
2011-04-11 15:50:00,12.11,12.11,12.09,12.11,1086000.0,9.2576,9.2576,9.2423,9.2576,1086000.0
2011-04-12 09:30:00,12.06,12.09,12.02,12.03,603400.0,9.2194,9.2423,9.1888,9.1965,603400.0
2011-04-12 09:40:00,12.03,12.07,12.01,12.04,316000.0,9.1965,9.227,9.1812,9.2041,316000.0
2011-04-12 09:50:00,12.04,12.04,12.01,12.04,312000.0,9.2041,9.2041,9.1812,9.2041,312000.0
2011-04-12 10:00:00,12.04,12.06,12.02,12.05,394800.0,9.2041,9.2194,9.1888,9.2117,394800.0
2011-04-12 10:10:00,12.05,12.05,12.03,12.03,216600.0,9.2117,9.2117,9.1965,9.1965,216600.0
2011-04-12 10:20:00,12.03,12.04,12.0,12.01,278400.0,9.1965,9.2041,9.1735,9.1812,278400.0
2011-04-12 10:30:00,12.01,12.01,11.96,11.97,696600.0,9.1812,9.1812,9.1429,9.1506,696600.0
2011-04-12 10:40:00,11.97,11.99,11.96,11.97,586800.0,9.1506,9.1659,9.1429,9.1506,586800.0
2011-04-12 10:50:00,11.97,11.99,11.96,11.97,311200.0,9.1506,9.1659,9.1429,9.1506,311200.0
2011-04-12 11:00:00,11.97,11.98,11.96,11.97,235800.0,9.1506,9.1582,9.1429,9.1506,235800.0
2011-04-12 11:10:00,11.97,11.98,11.96,11.97,503800.0,9.1506,9.1582,9.1429,9.1506,503800.0
2011-04-12 11:20:00,11.97,11.98,11.97,11.97,248400.0,9.1506,9.1582,9.1506,9.1506,248400.0
2011-04-12 11:30:00,11.97,11.99,11.97,11.98,347400.0,9.1506,9.1659,9.1506,9.1582,347400.0
2011-04-12 11:40:00,11.97,11.98,11.97,11.97,224000.0,9.1506,9.1582,9.1506,9.1506,224000.0
2011-04-12 11:50:00,11.97,11.99,11.97,11.97,104000.0,9.1506,9.1659,9.1506,9.1506,104000.0
2011-04-12 12:00:00,11.97,11.98,11.97,11.97,174800.0,9.1506,9.1582,9.1506,9.1506,174800.0
2011-04-12 12:10:00,11.97,12.0,11.97,11.99,400000.0,9.1506,9.1735,9.1506,9.1659,400000.0
2011-04-12 12:20:00,11.99,12.0,11.99,11.99,331200.0,9.1659,9.1735,9.1659,9.1659,331200.0
2011-04-12 12:30:00,11.99,12.02,11.99,12.01,257600.0,9.1659,9.1888,9.1659,9.1812,257600.0
2011-04-12 12:40:00,12.01,12.04,12.01,12.03,128600.0,9.1812,9.2041,9.1812,9.1965,128600.0
2011-04-12 12:50:00,12.03,12.03,12.01,12.01,96800.0,9.1965,9.1965,9.1812,9.1812,96800.0
2011-04-12 13:00:00,12.01,12.03,12.01,12.02,177400.0,9.1812,9.1965,9.1812,9.1888,177400.0
2011-04-12 13:10:00,12.02,12.02,11.99,12.0,76800.0,9.1888,9.1888,9.1659,9.1735,76800.0
2011-04-12 13:20:00,11.99,12.02,11.99,12.02,148200.0,9.1659,9.1888,9.1659,9.1888,148200.0
2011-04-12 13:30:00,12.01,12.02,11.99,11.99,200600.0,9.1812,9.1888,9.1659,9.1659,200600.0
2011-04-12 13:40:00,12.0,12.02,11.99,12.02,134000.0,9.1735,9.1888,9.1659,9.1888,134000.0
2011-04-12 13:50:00,12.02,12.04,12.02,12.03,167400.0,9.1888,9.2041,9.1888,9.1965,167400.0
2011-04-12 14:00:00,12.03,12.08,12.03,12.07,302400.0,9.1965,9.2347,9.1965,9.227,302400.0
2011-04-12 14:10:00,12.07,12.09,12.07,12.08,169000.0,9.227,9.2423,9.227,9.2347,169000.0
2011-04-12 14:20:00,12.08,12.1,12.07,12.09,380000.0,9.2347,9.25,9.227,9.2423,380000.0
2011-04-12 14:30:00,12.08,12.09,12.08,12.09,69400.0,9.2347,9.2423,9.2347,9.2423,69400.0
2011-04-12 14:40:00,12.09,12.09,12.08,12.08,72000.0,9.2423,9.2423,9.2347,9.2347,72000.0
2011-04-12 14:50:00,12.09,12.09,12.07,12.07,212200.0,9.2423,9.2423,9.227,9.227,212200.0
2011-04-12 15:00:00,12.07,12.08,12.05,12.05,312200.0,9.227,9.2347,9.2117,9.2117,312200.0
2011-04-12 15:10:00,12.05,12.06,12.05,12.06,111400.0,9.2117,9.2194,9.2117,9.2194,111400.0
2011-04-12 15:20:00,12.06,12.06,12.04,12.04,203800.0,9.2194,9.2194,9.2041,9.2041,203800.0
2011-04-12 15:30:00,12.04,12.04,12.02,12.04,206400.0,9.2041,9.2041,9.1888,9.2041,206400.0
2011-04-12 15:40:00,12.04,12.06,12.04,12.05,248200.0,9.2041,9.2194,9.2041,9.2117,248200.0
2011-04-12 15:50:00,12.05,12.06,12.05,12.05,520200.0,9.2117,9.2194,9.2117,9.2117,520200.0
2011-04-13 09:30:00,12.08,12.17,12.06,12.15,329000.0,9.2347,9.3035,9.2194,9.2882,329000.0
2011-04-13 09:40:00,12.15,12.2,12.15,12.15,577400.0,9.2882,9.3264,9.2882,9.2882,577400.0
2011-04-13 09:50:00,12.15,12.15,12.12,12.12,200400.0,9.2882,9.2882,9.2653,9.2653,200400.0
2011-04-13 10:00:00,12.12,12.13,12.09,12.12,266400.0,9.2653,9.2729,9.2423,9.2653,266400.0
2011-04-13 10:10:00,12.13,12.13,12.1,12.13,210000.0,9.2729,9.2729,9.25,9.2729,210000.0
2011-04-13 10:20:00,12.13,12.13,12.11,12.13,404200.0,9.2729,9.2729,9.2576,9.2729,404200.0
2011-04-13 10:30:00,12.13,12.13,12.08,12.1,144000.0,9.2729,9.2729,9.2347,9.25,144000.0
2011-04-13 10:40:00,12.1,12.11,12.1,12.1,186600.0,9.25,9.2576,9.25,9.25,186600.0
2011-04-13 10:50:00,12.1,12.13,12.1,12.13,205400.0,9.25,9.2729,9.25,9.2729,205400.0
2011-04-13 11:00:00,12.13,12.13,12.09,12.11,101800.0,9.2729,9.2729,9.2423,9.2576,101800.0
2011-04-13 11:10:00,12.11,12.11,12.08,12.08,116200.0,9.2576,9.2576,9.2347,9.2347,116200.0
2011-04-13 11:20:00,12.09,12.09,12.08,12.08,131000.0,9.2423,9.2423,9.2347,9.2347,131000.0
2011-04-13 11:30:00,12.08,12.09,12.08,12.08,83400.0,9.2347,9.2423,9.2347,9.2347,83400.0
2011-04-13 11:40:00,12.09,12.1,12.08,12.09,112800.0,9.2423,9.25,9.2347,9.2423,112800.0
2011-04-13 11:50:00,12.09,12.11,12.08,12.09,154000.0,9.2423,9.2576,9.2347,9.2423,154000.0
2011-04-13 12:00:00,12.08,12.09,12.07,12.08,271400.0,9.2347,9.2423,9.227,9.2347,271400.0
2011-04-13 12:10:00,12.09,12.12,12.08,12.11,161000.0,9.2423,9.2653,9.2347,9.2576,161000.0
2011-04-13 12:20:00,12.11,12.13,12.11,12.11,218600.0,9.2576,9.2729,9.2576,9.2576,218600.0
2011-04-13 12:30:00,12.11,12.11,12.08,12.1,213400.0,9.2576,9.2576,9.2347,9.25,213400.0
2011-04-13 12:40:00,12.1,12.12,12.08,12.12,212800.0,9.25,9.2653,9.2347,9.2653,212800.0
2011-04-13 12:50:00,12.12,12.12,12.11,12.12,73800.0,9.2653,9.2653,9.2576,9.2653,73800.0
2011-04-13 13:00:00,12.12,12.15,12.12,12.13,231800.0,9.2653,9.2882,9.2653,9.2729,231800.0
2011-04-13 13:10:00,12.13,12.13,12.12,12.12,63400.0,9.2729,9.2729,9.2653,9.2653,63400.0
2011-04-13 13:20:00,12.12,12.13,12.12,12.12,109600.0,9.2653,9.2729,9.2653,9.2653,109600.0
2011-04-13 13:30:00,12.13,12.13,12.12,12.12,51400.0,9.2729,9.2729,9.2653,9.2653,51400.0
2011-04-13 13:40:00,12.13,12.13,12.12,12.12,176400.0,9.2729,9.2729,9.2653,9.2653,176400.0
2011-04-13 13:50:00,12.12,12.13,12.11,12.11,110600.0,9.2653,9.2729,9.2576,9.2576,110600.0
2011-04-13 14:00:00,12.11,12.13,12.11,12.11,103400.0,9.2576,9.2729,9.2576,9.2576,103400.0
2011-04-13 14:10:00,12.11,12.11,12.09,12.09,140200.0,9.2576,9.2576,9.2423,9.2423,140200.0
2011-04-13 14:20:00,12.09,12.12,12.08,12.1,152600.0,9.2423,9.2653,9.2347,9.25,152600.0
2011-04-13 14:30:00,12.1,12.11,12.08,12.08,104800.0,9.25,9.2576,9.2347,9.2347,104800.0
2011-04-13 14:40:00,12.09,12.1,12.08,12.09,116600.0,9.2423,9.25,9.2347,9.2423,116600.0
2011-04-13 14:50:00,12.09,12.1,12.09,12.09,99200.0,9.2423,9.25,9.2423,9.2423,99200.0
2011-04-13 15:00:00,12.09,12.13,12.09,12.13,233000.0,9.2423,9.2729,9.2423,9.2729,233000.0
2011-04-13 15:10:00,12.13,12.13,12.11,12.13,304600.0,9.2729,9.2729,9.2576,9.2729,304600.0
2011-04-13 15:20:00,12.12,12.13,12.11,12.11,125200.0,9.2653,9.2729,9.2576,9.2576,125200.0
2011-04-13 15:30:00,12.11,12.12,12.1,12.12,343200.0,9.2576,9.2653,9.25,9.2653,343200.0
2011-04-13 15:40:00,12.12,12.13,12.11,12.11,129200.0,9.2653,9.2729,9.2576,9.2576,129200.0
2011-04-13 15:50:00,12.11,12.12,12.11,12.11,301400.0,9.2576,9.2653,9.2576,9.2576,301400.0
2011-04-14 09:30:00,12.22,12.29,12.21,12.29,1046400.0,9.3417,9.3952,9.3341,9.3952,1046400.0
2011-04-14 09:40:00,12.29,12.34,12.24,12.31,1156600.0,9.3952,9.4334,9.357,9.4105,1156600.0
2011-04-14 09:50:00,12.32,12.32,12.24,12.29,404000.0,9.4182,9.4182,9.357,9.3952,404000.0
2011-04-14 10:00:00,12.29,12.31,12.28,12.31,307200.0,9.3952,9.4105,9.3876,9.4105,307200.0
2011-04-14 10:10:00,12.31,12.31,12.27,12.28,578600.0,9.4105,9.4105,9.3799,9.3876,578600.0
2011-04-14 10:20:00,12.28,12.31,12.27,12.31,280800.0,9.3876,9.4105,9.3799,9.4105,280800.0
2011-04-14 10:30:00,12.31,12.34,12.31,12.33,465200.0,9.4105,9.4334,9.4105,9.4258,465200.0
2011-04-14 10:40:00,12.33,12.34,12.31,12.31,270000.0,9.4258,9.4334,9.4105,9.4105,270000.0
2011-04-14 10:50:00,12.31,12.34,12.31,12.34,283000.0,9.4105,9.4334,9.4105,9.4334,283000.0
2011-04-14 11:00:00,12.34,12.37,12.33,12.37,353800.0,9.4334,9.4564,9.4258,9.4564,353800.0
2011-04-14 11:10:00,12.37,12.38,12.34,12.36,467400.0,9.4564,9.464,9.4334,9.4487,467400.0
2011-04-14 11:20:00,12.36,12.36,12.34,12.34,200400.0,9.4487,9.4487,9.4334,9.4334,200400.0
2011-04-14 11:30:00,12.35,12.36,12.33,12.35,193000.0,9.4411,9.4487,9.4258,9.4411,193000.0
2011-04-14 11:40:00,12.35,12.37,12.34,12.36,231600.0,9.4411,9.4564,9.4334,9.4487,231600.0
2011-04-14 11:50:00,12.36,12.37,12.35,12.36,166600.0,9.4487,9.4564,9.4411,9.4487,166600.0
2011-04-14 12:00:00,12.36,12.37,12.36,12.37,158000.0,9.4487,9.4564,9.4487,9.4564,158000.0
2011-04-14 12:10:00,12.37,12.4,12.37,12.4,751000.0,9.4564,9.4793,9.4564,9.4793,751000.0
2011-04-14 12:20:00,12.4,12.44,12.4,12.43,406400.0,9.4793,9.5099,9.4793,9.5022,406400.0
2011-04-14 12:30:00,12.43,12.45,12.42,12.44,441800.0,9.5022,9.5175,9.4946,9.5099,441800.0
2011-04-14 12:40:00,12.44,12.47,12.44,12.45,450200.0,9.5099,9.5328,9.5099,9.5175,450200.0
2011-04-14 12:50:00,12.46,12.46,12.43,12.43,168600.0,9.5252,9.5252,9.5022,9.5022,168600.0
2011-04-14 13:00:00,12.43,12.46,12.43,12.45,387000.0,9.5022,9.5252,9.5022,9.5175,387000.0
2011-04-14 13:10:00,12.46,12.46,12.45,12.45,140800.0,9.5252,9.5252,9.5175,9.5175,140800.0
2011-04-14 13:20:00,12.46,12.47,12.44,12.46,343200.0,9.5252,9.5328,9.5099,9.5252,343200.0
2011-04-14 13:30:00,12.46,12.47,12.44,12.44,248800.0,9.5252,9.5328,9.5099,9.5099,248800.0
2011-04-14 13:40:00,12.44,12.45,12.41,12.41,244400.0,9.5099,9.5175,9.487,9.487,244400.0
2011-04-14 13:50:00,12.41,12.42,12.37,12.38,442800.0,9.487,9.4946,9.4564,9.464,442800.0
2011-04-14 14:00:00,12.37,12.4,12.37,12.39,411400.0,9.4564,9.4793,9.4564,9.4717,411400.0
2011-04-14 14:10:00,12.39,12.4,12.38,12.4,216000.0,9.4717,9.4793,9.464,9.4793,216000.0
2011-04-14 14:20:00,12.4,12.41,12.39,12.39,311400.0,9.4793,9.487,9.4717,9.4717,311400.0
2011-04-14 14:30:00,12.39,12.43,12.39,12.42,261000.0,9.4717,9.5022,9.4717,9.4946,261000.0
2011-04-14 14:40:00,12.42,12.42,12.4,12.4,94800.0,9.4946,9.4946,9.4793,9.4793,94800.0
2011-04-14 14:50:00,12.41,12.43,12.4,12.42,225200.0,9.487,9.5022,9.4793,9.4946,225200.0
2011-04-14 15:00:00,12.42,12.45,12.42,12.45,231000.0,9.4946,9.5175,9.4946,9.5175,231000.0
2011-04-14 15:10:00,12.45,12.45,12.4,12.4,587200.0,9.5175,9.5175,9.4793,9.4793,587200.0
2011-04-14 15:20:00,12.4,12.42,12.39,12.4,568600.0,9.4793,9.4946,9.4717,9.4793,568600.0
2011-04-14 15:30:00,12.4,12.4,12.38,12.4,631800.0,9.4793,9.4793,9.464,9.4793,631800.0
2011-04-14 15:40:00,12.4,12.4,12.37,12.38,513600.0,9.4793,9.4793,9.4564,9.464,513600.0
2011-04-14 15:50:00,12.38,12.38,12.35,12.35,1019800.0,9.464,9.464,9.4411,9.4411,1019800.0
2011-04-15 09:30:00,12.31,12.33,12.22,12.26,1699200.0,9.4105,9.4258,9.3417,9.3723,1699200.0
2011-04-15 09:40:00,12.25,12.27,12.22,12.23,573800.0,9.3646,9.3799,9.3417,9.3493,573800.0
2011-04-15 09:50:00,12.23,12.26,12.22,12.23,580400.0,9.3493,9.3723,9.3417,9.3493,580400.0
2011-04-15 10:00:00,12.23,12.24,12.21,12.22,450200.0,9.3493,9.357,9.3341,9.3417,450200.0
2011-04-15 10:10:00,12.22,12.22,12.19,12.19,305400.0,9.3417,9.3417,9.3188,9.3188,305400.0
2011-04-15 10:20:00,12.19,12.21,12.17,12.2,414000.0,9.3188,9.3341,9.3035,9.3264,414000.0
2011-04-15 10:30:00,12.21,12.21,12.15,12.15,801000.0,9.3341,9.3341,9.2882,9.2882,801000.0
2011-04-15 10:40:00,12.15,12.17,12.15,12.17,355400.0,9.2882,9.3035,9.2882,9.3035,355400.0
2011-04-15 10:50:00,12.17,12.18,12.13,12.15,598400.0,9.3035,9.3111,9.2729,9.2882,598400.0
2011-04-15 11:00:00,12.15,12.18,12.15,12.15,1110200.0,9.2882,9.3111,9.2882,9.2882,1110200.0
2011-04-15 11:10:00,12.15,12.16,12.15,12.15,160400.0,9.2882,9.2958,9.2882,9.2882,160400.0
2011-04-15 11:20:00,12.16,12.19,12.15,12.16,138200.0,9.2958,9.3188,9.2882,9.2958,138200.0
2011-04-15 11:30:00,12.17,12.2,12.16,12.2,220000.0,9.3035,9.3264,9.2958,9.3264,220000.0
2011-04-15 11:40:00,12.2,12.2,12.17,12.17,238000.0,9.3264,9.3264,9.3035,9.3035,238000.0
2011-04-15 11:50:00,12.17,12.17,12.15,12.17,350200.0,9.3035,9.3035,9.2882,9.3035,350200.0
2011-04-15 12:00:00,12.17,12.19,12.15,12.19,238400.0,9.3035,9.3188,9.2882,9.3188,238400.0
2011-04-15 12:10:00,12.19,12.24,12.19,12.23,250400.0,9.3188,9.357,9.3188,9.3493,250400.0
2011-04-15 12:20:00,12.23,12.25,12.22,12.25,234600.0,9.3493,9.3646,9.3417,9.3646,234600.0
2011-04-15 12:30:00,12.25,12.27,12.24,12.26,268600.0,9.3646,9.3799,9.357,9.3723,268600.0
2011-04-15 12:40:00,12.27,12.27,12.25,12.26,199000.0,9.3799,9.3799,9.3646,9.3723,199000.0
2011-04-15 12:50:00,12.26,12.26,12.25,12.25,120200.0,9.3723,9.3723,9.3646,9.3646,120200.0
2011-04-15 13:00:00,12.26,12.28,12.25,12.28,239000.0,9.3723,9.3876,9.3646,9.3876,239000.0
2011-04-15 13:10:00,12.28,12.3,12.27,12.3,357400.0,9.3876,9.4029,9.3799,9.4029,357400.0
2011-04-15 13:20:00,12.29,12.3,12.28,12.29,117000.0,9.3952,9.4029,9.3876,9.3952,117000.0
2011-04-15 13:30:00,12.3,12.31,12.29,12.31,160000.0,9.4029,9.4105,9.3952,9.4105,160000.0
2011-04-15 13:40:00,12.31,12.31,12.29,12.3,198200.0,9.4105,9.4105,9.3952,9.4029,198200.0
2011-04-15 13:50:00,12.3,12.31,12.29,12.31,192400.0,9.4029,9.4105,9.3952,9.4105,192400.0
2011-04-15 14:00:00,12.3,12.31,12.29,12.29,151000.0,9.4029,9.4105,9.3952,9.3952,151000.0
2011-04-15 14:10:00,12.29,12.3,12.27,12.3,178600.0,9.3952,9.4029,9.3799,9.4029,178600.0
2011-04-15 14:20:00,12.3,12.3,12.28,12.28,96800.0,9.4029,9.4029,9.3876,9.3876,96800.0
2011-04-15 14:30:00,12.28,12.29,12.28,12.29,103600.0,9.3876,9.3952,9.3876,9.3952,103600.0
2011-04-15 14:40:00,12.29,12.29,12.27,12.27,199200.0,9.3952,9.3952,9.3799,9.3799,199200.0
2011-04-15 14:50:00,12.28,12.28,12.27,12.28,150400.0,9.3876,9.3876,9.3799,9.3876,150400.0
2011-04-15 15:00:00,12.28,12.28,12.28,12.28,173600.0,9.3876,9.3876,9.3876,9.3876,173600.0
2011-04-15 15:10:00,12.28,12.3,12.28,12.3,296600.0,9.3876,9.4029,9.3876,9.4029,296600.0
2011-04-15 15:20:00,12.3,12.31,12.3,12.31,240000.0,9.4029,9.4105,9.4029,9.4105,240000.0
2011-04-15 15:30:00,12.31,12.31,12.3,12.31,246200.0,9.4105,9.4105,9.4029,9.4105,246200.0
2011-04-15 15:40:00,12.31,12.31,12.28,12.29,587600.0,9.4105,9.4105,9.3876,9.3952,587600.0
2011-04-15 15:50:00,12.28,12.29,12.27,12.27,698200.0,9.3876,9.3952,9.3799,9.3799,698200.0
2011-04-18 09:30:00,12.2,12.22,12.11,12.13,776800.0,9.3264,9.3417,9.2576,9.2729,776800.0
2011-04-18 09:40:00,12.13,12.17,12.11,12.16,427800.0,9.2729,9.3035,9.2576,9.2958,427800.0
2011-04-18 09:50:00,12.16,12.17,12.15,12.16,190000.0,9.2958,9.3035,9.2882,9.2958,190000.0
2011-04-18 10:00:00,12.16,12.17,12.12,12.17,541800.0,9.2958,9.3035,9.2653,9.3035,541800.0
2011-04-18 10:10:00,12.17,12.2,12.17,12.19,160400.0,9.3035,9.3264,9.3035,9.3188,160400.0
2011-04-18 10:20:00,12.19,12.23,12.19,12.19,459600.0,9.3188,9.3493,9.3188,9.3188,459600.0
2011-04-18 10:30:00,12.19,12.24,12.19,12.22,227600.0,9.3188,9.357,9.3188,9.3417,227600.0
2011-04-18 10:40:00,12.22,12.24,12.21,12.24,222600.0,9.3417,9.357,9.3341,9.357,222600.0
2011-04-18 10:50:00,12.23,12.24,12.19,12.21,373200.0,9.3493,9.357,9.3188,9.3341,373200.0
2011-04-18 11:00:00,12.21,12.22,12.18,12.19,251000.0,9.3341,9.3417,9.3111,9.3188,251000.0
2011-04-18 11:10:00,12.19,12.21,12.18,12.18,158600.0,9.3188,9.3341,9.3111,9.3111,158600.0
2011-04-18 11:20:00,12.18,12.19,12.17,12.18,262400.0,9.3111,9.3188,9.3035,9.3111,262400.0
2011-04-18 11:30:00,12.18,12.19,12.18,12.18,202200.0,9.3111,9.3188,9.3111,9.3111,202200.0
2011-04-18 11:40:00,12.18,12.19,12.18,12.19,178600.0,9.3111,9.3188,9.3111,9.3188,178600.0
2011-04-18 11:50:00,12.19,12.2,12.18,12.2,140200.0,9.3188,9.3264,9.3111,9.3264,140200.0
2011-04-18 12:00:00,12.2,12.21,12.19,12.2,159000.0,9.3264,9.3341,9.3188,9.3264,159000.0
2011-04-18 12:10:00,12.2,12.2,12.18,12.18,87000.0,9.3264,9.3264,9.3111,9.3111,87000.0
2011-04-18 12:20:00,12.18,12.19,12.18,12.19,124600.0,9.3111,9.3188,9.3111,9.3188,124600.0
2011-04-18 12:30:00,12.19,12.19,12.18,12.19,125200.0,9.3188,9.3188,9.3111,9.3188,125200.0
2011-04-18 12:40:00,12.19,12.2,12.18,12.2,134800.0,9.3188,9.3264,9.3111,9.3264,134800.0
2011-04-18 12:50:00,12.2,12.21,12.19,12.2,121200.0,9.3264,9.3341,9.3188,9.3264,121200.0
2011-04-18 13:00:00,12.21,12.22,12.2,12.21,142600.0,9.3341,9.3417,9.3264,9.3341,142600.0
2011-04-18 13:10:00,12.21,12.22,12.21,12.22,147400.0,9.3341,9.3417,9.3341,9.3417,147400.0
2011-04-18 13:20:00,12.22,12.22,12.21,12.22,90000.0,9.3417,9.3417,9.3341,9.3417,90000.0
2011-04-18 13:30:00,12.22,12.22,12.21,12.22,85400.0,9.3417,9.3417,9.3341,9.3417,85400.0
2011-04-18 13:40:00,12.22,12.24,12.21,12.24,108400.0,9.3417,9.357,9.3341,9.357,108400.0
2011-04-18 13:50:00,12.24,12.25,12.23,12.25,124600.0,9.357,9.3646,9.3493,9.3646,124600.0
2011-04-18 14:00:00,12.25,12.25,12.24,12.24,233800.0,9.3646,9.3646,9.357,9.357,233800.0
2011-04-18 14:10:00,12.24,12.25,12.24,12.24,119400.0,9.357,9.3646,9.357,9.357,119400.0
2011-04-18 14:20:00,12.24,12.26,12.24,12.26,108800.0,9.357,9.3723,9.357,9.3723,108800.0
2011-04-18 14:30:00,12.26,12.27,12.25,12.26,128800.0,9.3723,9.3799,9.3646,9.3723,128800.0
2011-04-18 14:40:00,12.26,12.29,12.25,12.28,403800.0,9.3723,9.3952,9.3646,9.3876,403800.0
2011-04-18 14:50:00,12.28,12.3,12.28,12.3,254000.0,9.3876,9.4029,9.3876,9.4029,254000.0
2011-04-18 15:00:00,12.3,12.3,12.29,12.29,225800.0,9.4029,9.4029,9.3952,9.3952,225800.0
2011-04-18 15:10:00,12.29,12.33,12.29,12.32,263200.0,9.3952,9.4258,9.3952,9.4182,263200.0
2011-04-18 15:20:00,12.32,12.33,12.31,12.31,152000.0,9.4182,9.4258,9.4105,9.4105,152000.0
2011-04-18 15:30:00,12.31,12.31,12.29,12.29,285000.0,9.4105,9.4105,9.3952,9.3952,285000.0
2011-04-18 15:40:00,12.29,12.31,12.28,12.29,242000.0,9.3952,9.4105,9.3876,9.3952,242000.0
2011-04-18 15:50:00,12.29,12.3,12.28,12.3,328400.0,9.3952,9.4029,9.3876,9.4029,328400.0
2011-04-19 09:30:00,12.25,12.3,12.21,12.26,567400.0,9.3646,9.4029,9.3341,9.3723,567400.0
2011-04-19 09:40:00,12.26,12.27,12.24,12.24,349000.0,9.3723,9.3799,9.357,9.357,349000.0
2011-04-19 09:50:00,12.24,12.24,12.2,12.23,400400.0,9.357,9.357,9.3264,9.3493,400400.0
2011-04-19 10:00:00,12.23,12.24,12.22,12.24,150800.0,9.3493,9.357,9.3417,9.357,150800.0
2011-04-19 10:10:00,12.23,12.24,12.21,12.22,373600.0,9.3493,9.357,9.3341,9.3417,373600.0
2011-04-19 10:20:00,12.22,12.24,12.22,12.22,431200.0,9.3417,9.357,9.3417,9.3417,431200.0
2011-04-19 10:30:00,12.22,12.24,12.22,12.23,236000.0,9.3417,9.357,9.3417,9.3493,236000.0
2011-04-19 10:40:00,12.23,12.26,12.23,12.26,164200.0,9.3493,9.3723,9.3493,9.3723,164200.0
2011-04-19 10:50:00,12.26,12.26,12.24,12.24,124000.0,9.3723,9.3723,9.357,9.357,124000.0
2011-04-19 11:00:00,12.24,12.24,12.22,12.24,325400.0,9.357,9.357,9.3417,9.357,325400.0
2011-04-19 11:10:00,12.23,12.24,12.2,12.21,189000.0,9.3493,9.357,9.3264,9.3341,189000.0
2011-04-19 11:20:00,12.21,12.21,12.19,12.19,146000.0,9.3341,9.3341,9.3188,9.3188,146000.0
2011-04-19 11:30:00,12.19,12.21,12.19,12.19,116400.0,9.3188,9.3341,9.3188,9.3188,116400.0
2011-04-19 11:40:00,12.19,12.21,12.19,12.21,59200.0,9.3188,9.3341,9.3188,9.3341,59200.0
2011-04-19 11:50:00,12.21,12.26,12.2,12.26,250400.0,9.3341,9.3723,9.3264,9.3723,250400.0
2011-04-19 12:00:00,12.26,12.31,12.26,12.31,229200.0,9.3723,9.4105,9.3723,9.4105,229200.0
2011-04-19 12:10:00,12.31,12.31,12.28,12.28,138200.0,9.4105,9.4105,9.3876,9.3876,138200.0
2011-04-19 12:20:00,12.28,12.28,12.25,12.27,441400.0,9.3876,9.3876,9.3646,9.3799,441400.0
2011-04-19 12:30:00,12.26,12.28,12.25,12.28,165200.0,9.3723,9.3876,9.3646,9.3876,165200.0
2011-04-19 12:40:00,12.28,12.28,12.24,12.24,234800.0,9.3876,9.3876,9.357,9.357,234800.0
2011-04-19 12:50:00,12.24,12.26,12.24,12.25,582000.0,9.357,9.3723,9.357,9.3646,582000.0
2011-04-19 13:00:00,12.25,12.25,12.22,12.22,417600.0,9.3646,9.3646,9.3417,9.3417,417600.0
2011-04-19 13:10:00,12.23,12.26,12.22,12.26,205400.0,9.3493,9.3723,9.3417,9.3723,205400.0
2011-04-19 13:20:00,12.26,12.26,12.23,12.26,304400.0,9.3723,9.3723,9.3493,9.3723,304400.0
2011-04-19 13:30:00,12.26,12.27,12.25,12.26,173200.0,9.3723,9.3799,9.3646,9.3723,173200.0
2011-04-19 13:40:00,12.26,12.27,12.26,12.27,167200.0,9.3723,9.3799,9.3723,9.3799,167200.0
2011-04-19 13:50:00,12.27,12.28,12.26,12.26,139600.0,9.3799,9.3876,9.3723,9.3723,139600.0
2011-04-19 14:00:00,12.26,12.29,12.26,12.28,184200.0,9.3723,9.3952,9.3723,9.3876,184200.0
2011-04-19 14:10:00,12.28,12.29,12.28,12.28,180400.0,9.3876,9.3952,9.3876,9.3876,180400.0
2011-04-19 14:20:00,12.27,12.28,12.27,12.27,51000.0,9.3799,9.3876,9.3799,9.3799,51000.0
2011-04-19 14:30:00,12.27,12.27,12.26,12.26,61600.0,9.3799,9.3799,9.3723,9.3723,61600.0
2011-04-19 14:40:00,12.26,12.27,12.26,12.26,144800.0,9.3723,9.3799,9.3723,9.3723,144800.0
2011-04-19 14:50:00,12.26,12.26,12.24,12.25,148200.0,9.3723,9.3723,9.357,9.3646,148200.0
2011-04-19 15:00:00,12.24,12.26,12.24,12.25,219400.0,9.357,9.3723,9.357,9.3646,219400.0
2011-04-19 15:10:00,12.25,12.26,12.24,12.26,185000.0,9.3646,9.3723,9.357,9.3723,185000.0
2011-04-19 15:20:00,12.25,12.26,12.25,12.26,141600.0,9.3646,9.3723,9.3646,9.3723,141600.0
2011-04-19 15:30:00,12.26,12.27,12.25,12.27,221000.0,9.3723,9.3799,9.3646,9.3799,221000.0
2011-04-19 15:40:00,12.27,12.31,12.26,12.3,985000.0,9.3799,9.4105,9.3723,9.4029,985000.0
2011-04-19 15:50:00,12.31,12.31,12.3,12.31,665400.0,9.4105,9.4105,9.4029,9.4105,665400.0
2011-04-20 09:30:00,12.3,12.35,12.18,12.18,1017800.0,9.4029,9.4411,9.3111,9.3111,1017800.0
2011-04-20 09:40:00,12.18,12.18,12.09,12.11,1684800.0,9.3111,9.3111,9.2423,9.2576,1684800.0
2011-04-20 09:50:00,12.11,12.12,12.05,12.1,1874400.0,9.2576,9.2653,9.2117,9.25,1874400.0
2011-04-20 10:00:00,12.1,12.13,12.08,12.09,856800.0,9.25,9.2729,9.2347,9.2423,856800.0
2011-04-20 10:10:00,12.09,12.13,12.08,12.13,647400.0,9.2423,9.2729,9.2347,9.2729,647400.0
2011-04-20 10:20:00,12.13,12.18,12.13,12.17,265200.0,9.2729,9.3111,9.2729,9.3035,265200.0
2011-04-20 10:30:00,12.17,12.17,12.12,12.13,361400.0,9.3035,9.3035,9.2653,9.2729,361400.0
2011-04-20 10:40:00,12.13,12.13,12.07,12.09,523800.0,9.2729,9.2729,9.227,9.2423,523800.0
2011-04-20 10:50:00,12.09,12.11,12.07,12.08,379200.0,9.2423,9.2576,9.227,9.2347,379200.0
2011-04-20 11:00:00,12.07,12.09,12.06,12.07,870000.0,9.227,9.2423,9.2194,9.227,870000.0
2011-04-20 11:10:00,12.07,12.08,12.06,12.06,429800.0,9.227,9.2347,9.2194,9.2194,429800.0
2011-04-20 11:20:00,12.06,12.07,12.05,12.07,286000.0,9.2194,9.227,9.2117,9.227,286000.0
2011-04-20 11:30:00,12.06,12.08,12.06,12.06,98200.0,9.2194,9.2347,9.2194,9.2194,98200.0
2011-04-20 11:40:00,12.06,12.1,12.06,12.09,164800.0,9.2194,9.25,9.2194,9.2423,164800.0
2011-04-20 11:50:00,12.1,12.12,12.09,12.11,162200.0,9.25,9.2653,9.2423,9.2576,162200.0
2011-04-20 12:00:00,12.12,12.12,12.08,12.09,287800.0,9.2653,9.2653,9.2347,9.2423,287800.0
2011-04-20 12:10:00,12.09,12.1,12.06,12.09,237800.0,9.2423,9.25,9.2194,9.2423,237800.0
2011-04-20 12:20:00,12.09,12.09,12.07,12.07,216600.0,9.2423,9.2423,9.227,9.227,216600.0
2011-04-20 12:30:00,12.08,12.08,12.06,12.08,360200.0,9.2347,9.2347,9.2194,9.2347,360200.0
2011-04-20 12:40:00,12.08,12.1,12.06,12.07,253400.0,9.2347,9.25,9.2194,9.227,253400.0
2011-04-20 12:50:00,12.07,12.11,12.07,12.1,168600.0,9.227,9.2576,9.227,9.25,168600.0
2011-04-20 13:00:00,12.1,12.12,12.1,12.12,182600.0,9.25,9.2653,9.25,9.2653,182600.0
2011-04-20 13:10:00,12.12,12.13,12.12,12.12,244800.0,9.2653,9.2729,9.2653,9.2653,244800.0
2011-04-20 13:20:00,12.12,12.13,12.1,12.13,384200.0,9.2653,9.2729,9.25,9.2729,384200.0
2011-04-20 13:30:00,12.13,12.15,12.13,12.14,174000.0,9.2729,9.2882,9.2729,9.2805,174000.0
2011-04-20 13:40:00,12.15,12.15,12.13,12.13,213600.0,9.2882,9.2882,9.2729,9.2729,213600.0
2011-04-20 13:50:00,12.14,12.15,12.13,12.13,466200.0,9.2805,9.2882,9.2729,9.2729,466200.0
2011-04-20 14:00:00,12.13,12.14,12.13,12.14,86800.0,9.2729,9.2805,9.2729,9.2805,86800.0
2011-04-20 14:10:00,12.14,12.14,12.12,12.12,325400.0,9.2805,9.2805,9.2653,9.2653,325400.0
2011-04-20 14:20:00,12.12,12.13,12.12,12.13,163800.0,9.2653,9.2729,9.2653,9.2729,163800.0
2011-04-20 14:30:00,12.13,12.13,12.11,12.12,165400.0,9.2729,9.2729,9.2576,9.2653,165400.0
2011-04-20 14:40:00,12.11,12.14,12.11,12.13,402800.0,9.2576,9.2805,9.2576,9.2729,402800.0
2011-04-20 14:50:00,12.13,12.13,12.12,12.12,291400.0,9.2729,9.2729,9.2653,9.2653,291400.0
2011-04-20 15:00:00,12.12,12.13,12.12,12.12,181000.0,9.2653,9.2729,9.2653,9.2653,181000.0
2011-04-20 15:10:00,12.12,12.14,12.12,12.14,301600.0,9.2653,9.2805,9.2653,9.2805,301600.0
2011-04-20 15:20:00,12.14,12.17,12.13,12.17,269000.0,9.2805,9.3035,9.2729,9.3035,269000.0
2011-04-20 15:30:00,12.17,12.17,12.13,12.15,491400.0,9.3035,9.3035,9.2729,9.2882,491400.0
2011-04-20 15:40:00,12.15,12.15,12.11,12.12,755800.0,9.2882,9.2882,9.2576,9.2653,755800.0
2011-04-20 15:50:00,12.12,12.13,12.11,12.13,746600.0,9.2653,9.2729,9.2576,9.2729,746600.0
2011-04-21 09:30:00,12.18,12.19,12.11,12.13,294600.0,9.3111,9.3188,9.2576,9.2729,294600.0
2011-04-21 09:40:00,12.13,12.13,12.1,12.13,469000.0,9.2729,9.2729,9.25,9.2729,469000.0
2011-04-21 09:50:00,12.12,12.17,12.12,12.15,576200.0,9.2653,9.3035,9.2653,9.2882,576200.0
2011-04-21 10:00:00,12.15,12.18,12.13,12.17,349600.0,9.2882,9.3111,9.2729,9.3035,349600.0
2011-04-21 10:10:00,12.17,12.21,12.16,12.19,552400.0,9.3035,9.3341,9.2958,9.3188,552400.0
2011-04-21 10:20:00,12.2,12.21,12.19,12.2,256600.0,9.3264,9.3341,9.3188,9.3264,256600.0
2011-04-21 10:30:00,12.2,12.21,12.18,12.2,460600.0,9.3264,9.3341,9.3111,9.3264,460600.0
2011-04-21 10:40:00,12.2,12.23,12.19,12.21,698400.0,9.3264,9.3493,9.3188,9.3341,698400.0
2011-04-21 10:50:00,12.21,12.22,12.2,12.22,234600.0,9.3341,9.3417,9.3264,9.3417,234600.0
2011-04-21 11:00:00,12.22,12.24,12.21,12.24,200400.0,9.3417,9.357,9.3341,9.357,200400.0
2011-04-21 11:10:00,12.24,12.25,12.21,12.22,256600.0,9.357,9.3646,9.3341,9.3417,256600.0
2011-04-21 11:20:00,12.22,12.24,12.22,12.24,101400.0,9.3417,9.357,9.3417,9.357,101400.0
2011-04-21 11:30:00,12.24,12.24,12.21,12.22,222200.0,9.357,9.357,9.3341,9.3417,222200.0
2011-04-21 11:40:00,12.22,12.22,12.21,12.21,1424600.0,9.3417,9.3417,9.3341,9.3341,1424600.0
2011-04-21 11:50:00,12.21,12.22,12.2,12.21,910200.0,9.3341,9.3417,9.3264,9.3341,910200.0
2011-04-21 12:00:00,12.21,12.21,12.2,12.21,90400.0,9.3341,9.3341,9.3264,9.3341,90400.0
2011-04-21 12:10:00,12.21,12.21,12.2,12.21,234800.0,9.3341,9.3341,9.3264,9.3341,234800.0
2011-04-21 12:20:00,12.21,12.22,12.2,12.22,87800.0,9.3341,9.3417,9.3264,9.3417,87800.0
2011-04-21 12:30:00,12.22,12.25,12.22,12.25,177400.0,9.3417,9.3646,9.3417,9.3646,177400.0
2011-04-21 12:40:00,12.24,12.27,12.24,12.25,168000.0,9.357,9.3799,9.357,9.3646,168000.0
2011-04-21 12:50:00,12.26,12.27,12.24,12.25,123400.0,9.3723,9.3799,9.357,9.3646,123400.0
2011-04-21 13:00:00,12.25,12.26,12.24,12.26,38200.0,9.3646,9.3723,9.357,9.3723,38200.0
2011-04-21 13:10:00,12.25,12.27,12.24,12.26,181600.0,9.3646,9.3799,9.357,9.3723,181600.0
2011-04-21 13:20:00,12.26,12.28,12.26,12.27,137000.0,9.3723,9.3876,9.3723,9.3799,137000.0
2011-04-21 13:30:00,12.26,12.26,12.24,12.24,117000.0,9.3723,9.3723,9.357,9.357,117000.0
2011-04-21 13:40:00,12.24,12.25,12.22,12.23,123800.0,9.357,9.3646,9.3417,9.3493,123800.0
2011-04-21 13:50:00,12.22,12.24,12.21,12.23,115400.0,9.3417,9.357,9.3341,9.3493,115400.0
2011-04-21 14:00:00,12.24,12.24,12.22,12.23,148000.0,9.357,9.357,9.3417,9.3493,148000.0
2011-04-21 14:10:00,12.23,12.24,12.23,12.24,162200.0,9.3493,9.357,9.3493,9.357,162200.0
2011-04-21 14:20:00,12.23,12.24,12.23,12.24,111400.0,9.3493,9.357,9.3493,9.357,111400.0
2011-04-21 14:30:00,12.24,12.25,12.23,12.25,126000.0,9.357,9.3646,9.3493,9.3646,126000.0
2011-04-21 14:40:00,12.24,12.25,12.22,12.22,121400.0,9.357,9.3646,9.3417,9.3417,121400.0
2011-04-21 14:50:00,12.22,12.23,12.22,12.23,927600.0,9.3417,9.3493,9.3417,9.3493,927600.0
2011-04-21 15:00:00,12.23,12.24,12.22,12.24,227600.0,9.3493,9.357,9.3417,9.357,227600.0
2011-04-21 15:10:00,12.24,12.24,12.23,12.24,163400.0,9.357,9.357,9.3493,9.357,163400.0
2011-04-21 15:20:00,12.24,12.24,12.24,12.24,123800.0,9.357,9.357,9.357,9.357,123800.0
2011-04-21 15:30:00,12.24,12.24,12.23,12.24,170000.0,9.357,9.357,9.3493,9.357,170000.0
2011-04-21 15:40:00,12.23,12.26,12.23,12.26,620200.0,9.3493,9.3723,9.3493,9.3723,620200.0
2011-04-21 15:50:00,12.26,12.26,12.25,12.25,509000.0,9.3723,9.3723,9.3646,9.3646,509000.0
2011-04-25 09:30:00,12.2,12.28,12.17,12.19,632200.0,9.3264,9.3876,9.3035,9.3188,632200.0
2011-04-25 09:40:00,12.19,12.21,12.13,12.17,557600.0,9.3188,9.3341,9.2729,9.3035,557600.0
2011-04-25 09:50:00,12.18,12.18,12.15,12.15,333000.0,9.3111,9.3111,9.2882,9.2882,333000.0
2011-04-25 10:00:00,12.15,12.15,12.12,12.12,262800.0,9.2882,9.2882,9.2653,9.2653,262800.0
2011-04-25 10:10:00,12.12,12.13,12.1,12.1,317400.0,9.2653,9.2729,9.25,9.25,317400.0
2011-04-25 10:20:00,12.1,12.12,12.08,12.09,373400.0,9.25,9.2653,9.2347,9.2423,373400.0
2011-04-25 10:30:00,12.08,12.13,12.08,12.13,257000.0,9.2347,9.2729,9.2347,9.2729,257000.0
2011-04-25 10:40:00,12.13,12.16,12.12,12.15,494400.0,9.2729,9.2958,9.2653,9.2882,494400.0
2011-04-25 10:50:00,12.15,12.17,12.12,12.15,366000.0,9.2882,9.3035,9.2653,9.2882,366000.0
2011-04-25 11:00:00,12.15,12.15,12.11,12.15,312600.0,9.2882,9.2882,9.2576,9.2882,312600.0
2011-04-25 11:10:00,12.15,12.17,12.13,12.15,491200.0,9.2882,9.3035,9.2729,9.2882,491200.0
2011-04-25 11:20:00,12.14,12.16,12.13,12.16,281000.0,9.2805,9.2958,9.2729,9.2958,281000.0
2011-04-25 11:30:00,12.16,12.16,12.13,12.15,71600.0,9.2958,9.2958,9.2729,9.2882,71600.0
2011-04-25 11:40:00,12.15,12.17,12.15,12.17,107800.0,9.2882,9.3035,9.2882,9.3035,107800.0
2011-04-25 11:50:00,12.17,12.18,12.15,12.17,122800.0,9.3035,9.3111,9.2882,9.3035,122800.0
2011-04-25 12:00:00,12.17,12.18,12.17,12.17,359600.0,9.3035,9.3111,9.3035,9.3035,359600.0
2011-04-25 12:10:00,12.17,12.18,12.17,12.18,30000.0,9.3035,9.3111,9.3035,9.3111,30000.0
2011-04-25 12:20:00,12.17,12.18,12.15,12.17,385000.0,9.3035,9.3111,9.2882,9.3035,385000.0
2011-04-25 12:30:00,12.17,12.18,12.16,12.16,122600.0,9.3035,9.3111,9.2958,9.2958,122600.0
2011-04-25 12:40:00,12.17,12.17,12.15,12.15,124600.0,9.3035,9.3035,9.2882,9.2882,124600.0
2011-04-25 12:50:00,12.16,12.17,12.15,12.15,134400.0,9.2958,9.3035,9.2882,9.2882,134400.0
2011-04-25 13:00:00,12.15,12.15,12.15,12.15,44600.0,9.2882,9.2882,9.2882,9.2882,44600.0
2011-04-25 13:10:00,12.15,12.15,12.13,12.15,145800.0,9.2882,9.2882,9.2729,9.2882,145800.0
2011-04-25 13:20:00,12.15,12.15,12.15,12.15,42200.0,9.2882,9.2882,9.2882,9.2882,42200.0
2011-04-25 13:30:00,12.15,12.17,12.15,12.17,143600.0,9.2882,9.3035,9.2882,9.3035,143600.0
2011-04-25 13:40:00,12.17,12.18,12.17,12.17,99800.0,9.3035,9.3111,9.3035,9.3035,99800.0
2011-04-25 13:50:00,12.17,12.17,12.15,12.16,186200.0,9.3035,9.3035,9.2882,9.2958,186200.0
2011-04-25 14:00:00,12.15,12.17,12.15,12.16,211200.0,9.2882,9.3035,9.2882,9.2958,211200.0
2011-04-25 14:10:00,12.16,12.17,12.15,12.16,134600.0,9.2958,9.3035,9.2882,9.2958,134600.0
2011-04-25 14:20:00,12.15,12.16,12.15,12.16,79400.0,9.2882,9.2958,9.2882,9.2958,79400.0
2011-04-25 14:30:00,12.15,12.16,12.15,12.15,104800.0,9.2882,9.2958,9.2882,9.2882,104800.0
2011-04-25 14:40:00,12.15,12.17,12.15,12.17,197800.0,9.2882,9.3035,9.2882,9.3035,197800.0
2011-04-25 14:50:00,12.17,12.17,12.15,12.17,138800.0,9.3035,9.3035,9.2882,9.3035,138800.0
2011-04-25 15:00:00,12.16,12.17,12.15,12.16,173000.0,9.2958,9.3035,9.2882,9.2958,173000.0
2011-04-25 15:10:00,12.17,12.17,12.15,12.16,207800.0,9.3035,9.3035,9.2882,9.2958,207800.0
2011-04-25 15:20:00,12.15,12.17,12.15,12.15,306200.0,9.2882,9.3035,9.2882,9.2882,306200.0
2011-04-25 15:30:00,12.16,12.16,12.15,12.16,241400.0,9.2958,9.2958,9.2882,9.2958,241400.0
2011-04-25 15:40:00,12.16,12.16,12.15,12.15,302600.0,9.2958,9.2958,9.2882,9.2882,302600.0
2011-04-25 15:50:00,12.15,12.15,12.13,12.14,786800.0,9.2882,9.2882,9.2729,9.2805,786800.0
2011-04-26 09:30:00,12.25,12.3,12.12,12.13,618400.0,9.3646,9.4029,9.2653,9.2729,618400.0
2011-04-26 09:40:00,12.13,12.15,12.12,12.13,286200.0,9.2729,9.2882,9.2653,9.2729,286200.0
2011-04-26 09:50:00,12.13,12.17,12.12,12.13,201400.0,9.2729,9.3035,9.2653,9.2729,201400.0
2011-04-26 10:00:00,12.13,12.16,12.12,12.13,397800.0,9.2729,9.2958,9.2653,9.2729,397800.0
2011-04-26 10:10:00,12.13,12.16,12.13,12.14,253800.0,9.2729,9.2958,9.2729,9.2805,253800.0
2011-04-26 10:20:00,12.15,12.17,12.14,12.16,259600.0,9.2882,9.3035,9.2805,9.2958,259600.0
2011-04-26 10:30:00,12.17,12.2,12.15,12.18,170600.0,9.3035,9.3264,9.2882,9.3111,170600.0
2011-04-26 10:40:00,12.18,12.24,12.18,12.24,334800.0,9.3111,9.357,9.3111,9.357,334800.0
2011-04-26 10:50:00,12.24,12.24,12.19,12.19,255600.0,9.357,9.357,9.3188,9.3188,255600.0
2011-04-26 11:00:00,12.19,12.21,12.17,12.18,336200.0,9.3188,9.3341,9.3035,9.3111,336200.0
2011-04-26 11:10:00,12.19,12.2,12.17,12.18,93200.0,9.3188,9.3264,9.3035,9.3111,93200.0
2011-04-26 11:20:00,12.18,12.19,12.17,12.17,336200.0,9.3111,9.3188,9.3035,9.3035,336200.0
2011-04-26 11:30:00,12.17,12.21,12.17,12.17,392000.0,9.3035,9.3341,9.3035,9.3035,392000.0
2011-04-26 11:40:00,12.17,12.2,12.17,12.2,182000.0,9.3035,9.3264,9.3035,9.3264,182000.0
2011-04-26 11:50:00,12.19,12.21,12.19,12.21,361200.0,9.3188,9.3341,9.3188,9.3341,361200.0
2011-04-26 12:00:00,12.21,12.21,12.18,12.18,312200.0,9.3341,9.3341,9.3111,9.3111,312200.0
2011-04-26 12:10:00,12.18,12.18,12.17,12.18,129400.0,9.3111,9.3111,9.3035,9.3111,129400.0
2011-04-26 12:20:00,12.18,12.18,12.17,12.17,111400.0,9.3111,9.3111,9.3035,9.3035,111400.0
2011-04-26 12:30:00,12.17,12.18,12.15,12.16,331200.0,9.3035,9.3111,9.2882,9.2958,331200.0
2011-04-26 12:40:00,12.16,12.18,12.15,12.16,1257000.0,9.2958,9.3111,9.2882,9.2958,1257000.0
2011-04-26 12:50:00,12.16,12.16,12.14,12.15,192400.0,9.2958,9.2958,9.2805,9.2882,192400.0
2011-04-26 13:00:00,12.15,12.16,12.15,12.15,132800.0,9.2882,9.2958,9.2882,9.2882,132800.0
2011-04-26 13:10:00,12.15,12.15,12.13,12.15,100400.0,9.2882,9.2882,9.2729,9.2882,100400.0
2011-04-26 13:20:00,12.14,12.15,12.12,12.13,236800.0,9.2805,9.2882,9.2653,9.2729,236800.0
2011-04-26 13:30:00,12.13,12.14,12.11,12.13,320200.0,9.2729,9.2805,9.2576,9.2729,320200.0
2011-04-26 13:40:00,12.13,12.13,12.13,12.13,62200.0,9.2729,9.2729,9.2729,9.2729,62200.0
2011-04-26 13:50:00,12.13,12.13,12.13,12.13,292400.0,9.2729,9.2729,9.2729,9.2729,292400.0
2011-04-26 14:00:00,12.13,12.13,12.11,12.13,360800.0,9.2729,9.2729,9.2576,9.2729,360800.0
2011-04-26 14:10:00,12.13,12.13,12.12,12.12,270600.0,9.2729,9.2729,9.2653,9.2653,270600.0
2011-04-26 14:20:00,12.12,12.13,12.11,12.12,421800.0,9.2653,9.2729,9.2576,9.2653,421800.0
2011-04-26 14:30:00,12.13,12.13,12.12,12.13,213200.0,9.2729,9.2729,9.2653,9.2729,213200.0
2011-04-26 14:40:00,12.13,12.13,12.13,12.13,268600.0,9.2729,9.2729,9.2729,9.2729,268600.0
2011-04-26 14:50:00,12.13,12.14,12.13,12.13,314000.0,9.2729,9.2805,9.2729,9.2729,314000.0
2011-04-26 15:00:00,12.14,12.14,12.13,12.13,302800.0,9.2805,9.2805,9.2729,9.2729,302800.0
2011-04-26 15:10:00,12.13,12.14,12.13,12.14,269200.0,9.2729,9.2805,9.2729,9.2805,269200.0
2011-04-26 15:20:00,12.14,12.14,12.13,12.14,215000.0,9.2805,9.2805,9.2729,9.2805,215000.0
2011-04-26 15:30:00,12.14,12.16,12.13,12.15,259800.0,9.2805,9.2958,9.2729,9.2882,259800.0
2011-04-26 15:40:00,12.15,12.17,12.15,12.16,508200.0,9.2882,9.3035,9.2882,9.2958,508200.0
2011-04-26 15:50:00,12.16,12.17,12.15,12.15,667800.0,9.2958,9.3035,9.2882,9.2882,667800.0
2011-04-27 09:30:00,12.11,12.2,12.11,12.15,702000.0,9.2576,9.3264,9.2576,9.2882,702000.0
2011-04-27 09:40:00,12.15,12.19,12.15,12.15,390800.0,9.2882,9.3188,9.2882,9.2882,390800.0
2011-04-27 09:50:00,12.15,12.18,12.14,12.15,333800.0,9.2882,9.3111,9.2805,9.2882,333800.0
2011-04-27 10:00:00,12.15,12.17,12.15,12.17,476000.0,9.2882,9.3035,9.2882,9.3035,476000.0
2011-04-27 10:10:00,12.17,12.24,12.17,12.24,383000.0,9.3035,9.357,9.3035,9.357,383000.0
2011-04-27 10:20:00,12.24,12.24,12.2,12.21,331000.0,9.357,9.357,9.3264,9.3341,331000.0
2011-04-27 10:30:00,12.21,12.21,12.19,12.21,603200.0,9.3341,9.3341,9.3188,9.3341,603200.0
2011-04-27 10:40:00,12.21,12.24,12.2,12.21,475600.0,9.3341,9.357,9.3264,9.3341,475600.0
2011-04-27 10:50:00,12.21,12.22,12.2,12.2,142200.0,9.3341,9.3417,9.3264,9.3264,142200.0
2011-04-27 11:00:00,12.2,12.21,12.2,12.21,245600.0,9.3264,9.3341,9.3264,9.3341,245600.0
2011-04-27 11:10:00,12.21,12.22,12.2,12.22,351200.0,9.3341,9.3417,9.3264,9.3417,351200.0
2011-04-27 11:20:00,12.22,12.24,12.22,12.24,267600.0,9.3417,9.357,9.3417,9.357,267600.0
2011-04-27 11:30:00,12.24,12.24,12.22,12.22,353000.0,9.357,9.357,9.3417,9.3417,353000.0
2011-04-27 11:40:00,12.22,12.22,12.21,12.21,295200.0,9.3417,9.3417,9.3341,9.3341,295200.0
2011-04-27 11:50:00,12.21,12.21,12.17,12.17,398400.0,9.3341,9.3341,9.3035,9.3035,398400.0
2011-04-27 12:00:00,12.18,12.19,12.17,12.18,303000.0,9.3111,9.3188,9.3035,9.3111,303000.0
2011-04-27 12:10:00,12.18,12.19,12.17,12.19,142400.0,9.3111,9.3188,9.3035,9.3188,142400.0
2011-04-27 12:20:00,12.19,12.19,12.15,12.15,386000.0,9.3188,9.3188,9.2882,9.2882,386000.0
2011-04-27 12:30:00,12.15,12.19,12.15,12.18,561800.0,9.2882,9.3188,9.2882,9.3111,561800.0
2011-04-27 12:40:00,12.18,12.21,12.18,12.21,256400.0,9.3111,9.3341,9.3111,9.3341,256400.0
2011-04-27 12:50:00,12.21,12.22,12.2,12.21,283800.0,9.3341,9.3417,9.3264,9.3341,283800.0
2011-04-27 13:00:00,12.2,12.21,12.2,12.2,199600.0,9.3264,9.3341,9.3264,9.3264,199600.0
2011-04-27 13:10:00,12.2,12.21,12.2,12.2,112600.0,9.3264,9.3341,9.3264,9.3264,112600.0
2011-04-27 13:20:00,12.2,12.21,12.2,12.2,164200.0,9.3264,9.3341,9.3264,9.3264,164200.0
2011-04-27 13:30:00,12.2,12.22,12.2,12.22,160000.0,9.3264,9.3417,9.3264,9.3417,160000.0
2011-04-27 13:40:00,12.22,12.24,12.22,12.22,229800.0,9.3417,9.357,9.3417,9.3417,229800.0
2011-04-27 13:50:00,12.22,12.22,12.2,12.2,227200.0,9.3417,9.3417,9.3264,9.3264,227200.0
2011-04-27 14:00:00,12.2,12.2,12.18,12.19,390800.0,9.3264,9.3264,9.3111,9.3188,390800.0
2011-04-27 14:10:00,12.19,12.19,12.15,12.17,289400.0,9.3188,9.3188,9.2882,9.3035,289400.0
2011-04-27 14:20:00,12.17,12.17,12.13,12.13,374200.0,9.3035,9.3035,9.2729,9.2729,374200.0
2011-04-27 14:30:00,12.13,12.15,12.13,12.14,480800.0,9.2729,9.2882,9.2729,9.2805,480800.0
2011-04-27 14:40:00,12.13,12.15,12.13,12.15,374800.0,9.2729,9.2882,9.2729,9.2882,374800.0
2011-04-27 14:50:00,12.15,12.18,12.15,12.18,338000.0,9.2882,9.3111,9.2882,9.3111,338000.0
2011-04-27 15:00:00,12.18,12.2,12.17,12.2,293000.0,9.3111,9.3264,9.3035,9.3264,293000.0
2011-04-27 15:10:00,12.2,12.22,12.19,12.22,306400.0,9.3264,9.3417,9.3188,9.3417,306400.0
2011-04-27 15:20:00,12.22,12.24,12.22,12.24,362600.0,9.3417,9.357,9.3417,9.357,362600.0
2011-04-27 15:30:00,12.24,12.27,12.23,12.27,571400.0,9.357,9.3799,9.3493,9.3799,571400.0
2011-04-27 15:40:00,12.27,12.3,12.27,12.29,625000.0,9.3799,9.4029,9.3799,9.3952,625000.0
2011-04-27 15:50:00,12.29,12.3,12.29,12.29,861800.0,9.3952,9.4029,9.3952,9.3952,861800.0
2011-04-28 09:30:00,12.24,12.28,12.13,12.15,520200.0,9.357,9.3876,9.2729,9.2882,520200.0
2011-04-28 09:40:00,12.15,12.15,12.1,12.11,401400.0,9.2882,9.2882,9.25,9.2576,401400.0
2011-04-28 09:50:00,12.11,12.15,12.1,12.14,461600.0,9.2576,9.2882,9.25,9.2805,461600.0
2011-04-28 10:00:00,12.15,12.15,12.13,12.13,257400.0,9.2882,9.2882,9.2729,9.2729,257400.0
2011-04-28 10:10:00,12.13,12.14,12.11,12.11,305000.0,9.2729,9.2805,9.2576,9.2576,305000.0
2011-04-28 10:20:00,12.11,12.13,12.1,12.13,189800.0,9.2576,9.2729,9.25,9.2729,189800.0
2011-04-28 10:30:00,12.13,12.13,12.1,12.13,258000.0,9.2729,9.2729,9.25,9.2729,258000.0
2011-04-28 10:40:00,12.13,12.15,12.13,12.13,235600.0,9.2729,9.2882,9.2729,9.2729,235600.0
2011-04-28 10:50:00,12.13,12.16,12.13,12.15,141400.0,9.2729,9.2958,9.2729,9.2882,141400.0
2011-04-28 11:00:00,12.15,12.18,12.15,12.17,269200.0,9.2882,9.3111,9.2882,9.3035,269200.0
2011-04-28 11:10:00,12.17,12.19,12.16,12.17,390400.0,9.3035,9.3188,9.2958,9.3035,390400.0
2011-04-28 11:20:00,12.17,12.18,12.16,12.17,184600.0,9.3035,9.3111,9.2958,9.3035,184600.0
2011-04-28 11:30:00,12.17,12.17,12.13,12.13,653400.0,9.3035,9.3035,9.2729,9.2729,653400.0
2011-04-28 11:40:00,12.13,12.15,12.11,12.14,246000.0,9.2729,9.2882,9.2576,9.2805,246000.0
2011-04-28 11:50:00,12.14,12.14,12.12,12.13,131000.0,9.2805,9.2805,9.2653,9.2729,131000.0
2011-04-28 12:00:00,12.13,12.14,12.13,12.13,80200.0,9.2729,9.2805,9.2729,9.2729,80200.0
2011-04-28 12:10:00,12.13,12.14,12.13,12.13,104000.0,9.2729,9.2805,9.2729,9.2729,104000.0
2011-04-28 12:20:00,12.14,12.14,12.11,12.12,82200.0,9.2805,9.2805,9.2576,9.2653,82200.0
2011-04-28 12:30:00,12.11,12.12,12.1,12.1,120400.0,9.2576,9.2653,9.25,9.25,120400.0
2011-04-28 12:40:00,12.11,12.11,12.1,12.1,68200.0,9.2576,9.2576,9.25,9.25,68200.0
2011-04-28 12:50:00,12.1,12.1,12.1,12.1,72800.0,9.25,9.25,9.25,9.25,72800.0
2011-04-28 13:00:00,12.1,12.1,12.1,12.1,66600.0,9.25,9.25,9.25,9.25,66600.0
2011-04-28 13:10:00,12.1,12.1,12.08,12.09,238800.0,9.25,9.25,9.2347,9.2423,238800.0
2011-04-28 13:20:00,12.09,12.1,12.08,12.1,124600.0,9.2423,9.25,9.2347,9.25,124600.0
2011-04-28 13:30:00,12.1,12.12,12.1,12.11,195000.0,9.25,9.2653,9.25,9.2576,195000.0
2011-04-28 13:40:00,12.11,12.12,12.09,12.1,197400.0,9.2576,9.2653,9.2423,9.25,197400.0
2011-04-28 13:50:00,12.1,12.11,12.1,12.11,88800.0,9.25,9.2576,9.25,9.2576,88800.0
2011-04-28 14:00:00,12.11,12.11,12.11,12.11,44400.0,9.2576,9.2576,9.2576,9.2576,44400.0
2011-04-28 14:10:00,12.11,12.11,12.09,12.1,427000.0,9.2576,9.2576,9.2423,9.25,427000.0
2011-04-28 14:20:00,12.1,12.1,12.07,12.08,312800.0,9.25,9.25,9.227,9.2347,312800.0
2011-04-28 14:30:00,12.08,12.08,12.06,12.06,404200.0,9.2347,9.2347,9.2194,9.2194,404200.0
2011-04-28 14:40:00,12.06,12.08,12.05,12.06,411400.0,9.2194,9.2347,9.2117,9.2194,411400.0
2011-04-28 14:50:00,12.06,12.06,12.03,12.05,583400.0,9.2194,9.2194,9.1965,9.2117,583400.0
2011-04-28 15:00:00,12.05,12.07,12.05,12.06,403400.0,9.2117,9.227,9.2117,9.2194,403400.0
2011-04-28 15:10:00,12.06,12.06,12.05,12.05,255600.0,9.2194,9.2194,9.2117,9.2117,255600.0
2011-04-28 15:20:00,12.05,12.06,12.05,12.05,207000.0,9.2117,9.2194,9.2117,9.2117,207000.0
2011-04-28 15:30:00,12.05,12.08,12.05,12.07,399400.0,9.2117,9.2347,9.2117,9.227,399400.0
2011-04-28 15:40:00,12.07,12.07,12.05,12.06,482400.0,9.227,9.227,9.2117,9.2194,482400.0
2011-04-28 15:50:00,12.06,12.06,12.04,12.05,840600.0,9.2194,9.2194,9.2041,9.2117,840600.0
2011-04-29 09:30:00,12.08,12.09,12.05,12.08,411200.0,9.2347,9.2423,9.2117,9.2347,411200.0
2011-04-29 09:40:00,12.07,12.12,12.06,12.1,412200.0,9.227,9.2653,9.2194,9.25,412200.0
2011-04-29 09:50:00,12.1,12.13,12.1,12.11,269800.0,9.25,9.2729,9.25,9.2576,269800.0
2011-04-29 10:00:00,12.11,12.14,12.1,12.13,419800.0,9.2576,9.2805,9.25,9.2729,419800.0
2011-04-29 10:10:00,12.13,12.17,12.13,12.17,354600.0,9.2729,9.3035,9.2729,9.3035,354600.0
2011-04-29 10:20:00,12.17,12.17,12.15,12.15,252400.0,9.3035,9.3035,9.2882,9.2882,252400.0
2011-04-29 10:30:00,12.15,12.17,12.15,12.17,173800.0,9.2882,9.3035,9.2882,9.3035,173800.0
2011-04-29 10:40:00,12.16,12.18,12.15,12.16,180600.0,9.2958,9.3111,9.2882,9.2958,180600.0
2011-04-29 10:50:00,12.16,12.17,12.13,12.13,239400.0,9.2958,9.3035,9.2729,9.2729,239400.0
2011-04-29 11:00:00,12.13,12.16,12.13,12.15,456400.0,9.2729,9.2958,9.2729,9.2882,456400.0
2011-04-29 11:10:00,12.15,12.16,12.13,12.13,298600.0,9.2882,9.2958,9.2729,9.2729,298600.0
2011-04-29 11:20:00,12.13,12.15,12.13,12.15,126400.0,9.2729,9.2882,9.2729,9.2882,126400.0
2011-04-29 11:30:00,12.15,12.15,12.14,12.15,91200.0,9.2882,9.2882,9.2805,9.2882,91200.0
2011-04-29 11:40:00,12.15,12.17,12.15,12.15,287000.0,9.2882,9.3035,9.2882,9.2882,287000.0
2011-04-29 11:50:00,12.15,12.18,12.15,12.18,174200.0,9.2882,9.3111,9.2882,9.3111,174200.0
2011-04-29 12:00:00,12.18,12.19,12.17,12.18,211400.0,9.3111,9.3188,9.3035,9.3111,211400.0
2011-04-29 12:10:00,12.18,12.2,12.18,12.2,201600.0,9.3111,9.3264,9.3111,9.3264,201600.0
2011-04-29 12:20:00,12.19,12.22,12.19,12.21,240400.0,9.3188,9.3417,9.3188,9.3341,240400.0
2011-04-29 12:30:00,12.21,12.21,12.2,12.21,318000.0,9.3341,9.3341,9.3264,9.3341,318000.0
2011-04-29 12:40:00,12.21,12.22,12.2,12.21,373800.0,9.3341,9.3417,9.3264,9.3341,373800.0
2011-04-29 12:50:00,12.21,12.21,12.19,12.19,102200.0,9.3341,9.3341,9.3188,9.3188,102200.0
2011-04-29 13:00:00,12.19,12.2,12.18,12.19,158600.0,9.3188,9.3264,9.3111,9.3188,158600.0
2011-04-29 13:10:00,12.19,12.19,12.18,12.18,80400.0,9.3188,9.3188,9.3111,9.3111,80400.0
2011-04-29 13:20:00,12.18,12.19,12.18,12.18,134600.0,9.3111,9.3188,9.3111,9.3111,134600.0
2011-04-29 13:30:00,12.18,12.19,12.18,12.19,157800.0,9.3111,9.3188,9.3111,9.3188,157800.0
2011-04-29 13:40:00,12.19,12.19,12.18,12.18,122600.0,9.3188,9.3188,9.3111,9.3111,122600.0
2011-04-29 13:50:00,12.19,12.19,12.18,12.18,85200.0,9.3188,9.3188,9.3111,9.3111,85200.0
2011-04-29 14:00:00,12.19,12.19,12.18,12.18,207200.0,9.3188,9.3188,9.3111,9.3111,207200.0
2011-04-29 14:10:00,12.18,12.19,12.18,12.19,128800.0,9.3111,9.3188,9.3111,9.3188,128800.0
2011-04-29 14:20:00,12.19,12.19,12.17,12.18,150800.0,9.3188,9.3188,9.3035,9.3111,150800.0
2011-04-29 14:30:00,12.18,12.18,12.18,12.18,125400.0,9.3111,9.3111,9.3111,9.3111,125400.0
2011-04-29 14:40:00,12.18,12.18,12.18,12.18,133800.0,9.3111,9.3111,9.3111,9.3111,133800.0
2011-04-29 14:50:00,12.18,12.18,12.17,12.17,173400.0,9.3111,9.3111,9.3035,9.3035,173400.0
2011-04-29 15:00:00,12.17,12.17,12.17,12.17,147600.0,9.3035,9.3035,9.3035,9.3035,147600.0
2011-04-29 15:10:00,12.17,12.19,12.17,12.18,347400.0,9.3035,9.3188,9.3035,9.3111,347400.0
2011-04-29 15:20:00,12.18,12.18,12.16,12.17,210800.0,9.3111,9.3111,9.2958,9.3035,210800.0
2011-04-29 15:30:00,12.17,12.18,12.16,12.17,276200.0,9.3035,9.3111,9.2958,9.3035,276200.0
2011-04-29 15:40:00,12.17,12.17,12.15,12.16,565400.0,9.3035,9.3035,9.2882,9.2958,565400.0
2011-04-29 15:50:00,12.16,12.18,12.15,12.15,923800.0,9.2958,9.3111,9.2882,9.2882,923800.0
2011-05-02 09:30:00,12.17,12.21,12.12,12.12,324000.0,9.3035,9.3341,9.2653,9.2653,324000.0
2011-05-02 09:40:00,12.12,12.15,12.11,12.14,188800.0,9.2653,9.2882,9.2576,9.2805,188800.0
2011-05-02 09:50:00,12.15,12.15,12.13,12.15,135600.0,9.2882,9.2882,9.2729,9.2882,135600.0
2011-05-02 10:00:00,12.14,12.15,12.12,12.12,160000.0,9.2805,9.2882,9.2653,9.2653,160000.0
2011-05-02 10:10:00,12.12,12.13,12.11,12.11,210800.0,9.2653,9.2729,9.2576,9.2576,210800.0
2011-05-02 10:20:00,12.12,12.13,12.11,12.12,77400.0,9.2653,9.2729,9.2576,9.2653,77400.0
2011-05-02 10:30:00,12.13,12.13,12.12,12.12,256200.0,9.2729,9.2729,9.2653,9.2653,256200.0
2011-05-02 10:40:00,12.12,12.12,12.11,12.12,53400.0,9.2653,9.2653,9.2576,9.2653,53400.0
2011-05-02 10:50:00,12.12,12.12,12.11,12.11,57400.0,9.2653,9.2653,9.2576,9.2576,57400.0
2011-05-02 11:00:00,12.11,12.12,12.11,12.12,81200.0,9.2576,9.2653,9.2576,9.2653,81200.0
2011-05-02 11:10:00,12.12,12.13,12.11,12.11,291600.0,9.2653,9.2729,9.2576,9.2576,291600.0
2011-05-02 11:20:00,12.12,12.12,12.11,12.11,128200.0,9.2653,9.2653,9.2576,9.2576,128200.0
2011-05-02 11:30:00,12.11,12.11,12.1,12.1,66800.0,9.2576,9.2576,9.25,9.25,66800.0
2011-05-02 11:40:00,12.1,12.1,12.08,12.08,210400.0,9.25,9.25,9.2347,9.2347,210400.0
2011-05-02 11:50:00,12.08,12.09,12.06,12.08,438400.0,9.2347,9.2423,9.2194,9.2347,438400.0
2011-05-02 12:00:00,12.08,12.09,12.07,12.07,85600.0,9.2347,9.2423,9.227,9.227,85600.0
2011-05-02 12:10:00,12.07,12.09,12.07,12.07,151800.0,9.227,9.2423,9.227,9.227,151800.0
2011-05-02 12:20:00,12.08,12.08,12.05,12.05,109800.0,9.2347,9.2347,9.2117,9.2117,109800.0
2011-05-02 12:30:00,12.05,12.07,12.04,12.06,203600.0,9.2117,9.227,9.2041,9.2194,203600.0
2011-05-02 12:40:00,12.06,12.07,12.05,12.05,62400.0,9.2194,9.227,9.2117,9.2117,62400.0
2011-05-02 12:50:00,12.05,12.07,12.05,12.06,250400.0,9.2117,9.227,9.2117,9.2194,250400.0
2011-05-02 13:00:00,12.06,12.06,12.04,12.05,237800.0,9.2194,9.2194,9.2041,9.2117,237800.0
2011-05-02 13:10:00,12.05,12.05,12.05,12.05,93600.0,9.2117,9.2117,9.2117,9.2117,93600.0
2011-05-02 13:20:00,12.05,12.06,12.05,12.05,272800.0,9.2117,9.2194,9.2117,9.2117,272800.0
2011-05-02 13:30:00,12.05,12.05,12.05,12.05,90800.0,9.2117,9.2117,9.2117,9.2117,90800.0
2011-05-02 13:40:00,12.05,12.06,12.05,12.06,452600.0,9.2117,9.2194,9.2117,9.2194,452600.0
2011-05-02 13:50:00,12.06,12.07,12.06,12.06,423000.0,9.2194,9.227,9.2194,9.2194,423000.0
2011-05-02 14:00:00,12.06,12.06,12.06,12.06,50400.0,9.2194,9.2194,9.2194,9.2194,50400.0
2011-05-02 14:10:00,12.06,12.06,12.06,12.06,86600.0,9.2194,9.2194,9.2194,9.2194,86600.0
2011-05-02 14:20:00,12.06,12.06,12.05,12.05,177400.0,9.2194,9.2194,9.2117,9.2117,177400.0
2011-05-02 14:30:00,12.05,12.06,12.05,12.06,67400.0,9.2117,9.2194,9.2117,9.2194,67400.0
2011-05-02 14:40:00,12.05,12.06,12.05,12.05,101200.0,9.2117,9.2194,9.2117,9.2117,101200.0
2011-05-02 14:50:00,12.05,12.06,12.05,12.05,327000.0,9.2117,9.2194,9.2117,9.2117,327000.0
2011-05-02 15:00:00,12.05,12.06,12.05,12.06,111400.0,9.2117,9.2194,9.2117,9.2194,111400.0
2011-05-02 15:10:00,12.05,12.06,12.05,12.06,452000.0,9.2117,9.2194,9.2117,9.2194,452000.0
2011-05-02 15:20:00,12.05,12.06,12.05,12.06,355400.0,9.2117,9.2194,9.2117,9.2194,355400.0
2011-05-02 15:30:00,12.06,12.06,12.03,12.04,643800.0,9.2194,9.2194,9.1965,9.2041,643800.0
2011-05-02 15:40:00,12.04,12.06,12.03,12.05,449200.0,9.2041,9.2194,9.1965,9.2117,449200.0
2011-05-02 15:50:00,12.06,12.06,12.04,12.06,1403200.0,9.2194,9.2194,9.2041,9.2194,1403200.0
2011-05-03 09:30:00,12.03,12.07,12.0,12.0,327800.0,9.1965,9.227,9.1735,9.1735,327800.0
2011-05-03 09:40:00,12.0,12.01,11.99,12.01,230800.0,9.1735,9.1812,9.1659,9.1812,230800.0
2011-05-03 09:50:00,12.0,12.03,11.99,12.03,210200.0,9.1735,9.1965,9.1659,9.1965,210200.0
2011-05-03 10:00:00,12.03,12.05,12.02,12.04,240800.0,9.1965,9.2117,9.1888,9.2041,240800.0
2011-05-03 10:10:00,12.04,12.05,12.03,12.03,149000.0,9.2041,9.2117,9.1965,9.1965,149000.0
2011-05-03 10:20:00,12.03,12.03,12.01,12.02,221200.0,9.1965,9.1965,9.1812,9.1888,221200.0
2011-05-03 10:30:00,12.02,12.03,12.0,12.0,318600.0,9.1888,9.1965,9.1735,9.1735,318600.0
2011-05-03 10:40:00,12.01,12.01,11.99,12.01,376000.0,9.1812,9.1812,9.1659,9.1812,376000.0
2011-05-03 10:50:00,12.01,12.02,12.0,12.02,118200.0,9.1812,9.1888,9.1735,9.1888,118200.0
2011-05-03 11:00:00,12.02,12.05,12.01,12.05,83400.0,9.1888,9.2117,9.1812,9.2117,83400.0
2011-05-03 11:10:00,12.05,12.09,12.05,12.09,242200.0,9.2117,9.2423,9.2117,9.2423,242200.0
2011-05-03 11:20:00,12.09,12.09,12.07,12.08,80800.0,9.2423,9.2423,9.227,9.2347,80800.0
2011-05-03 11:30:00,12.09,12.11,12.09,12.1,49400.0,9.2423,9.2576,9.2423,9.25,49400.0
2011-05-03 11:40:00,12.11,12.12,12.1,12.11,79600.0,9.2576,9.2653,9.25,9.2576,79600.0
2011-05-03 11:50:00,12.1,12.11,12.09,12.1,120600.0,9.25,9.2576,9.2423,9.25,120600.0
2011-05-03 12:00:00,12.1,12.12,12.1,12.12,109600.0,9.25,9.2653,9.25,9.2653,109600.0
2011-05-03 12:10:00,12.12,12.12,12.09,12.1,116600.0,9.2653,9.2653,9.2423,9.25,116600.0
2011-05-03 12:20:00,12.09,12.1,12.07,12.07,77200.0,9.2423,9.25,9.227,9.227,77200.0
2011-05-03 12:30:00,12.07,12.08,12.06,12.07,95400.0,9.227,9.2347,9.2194,9.227,95400.0
2011-05-03 12:40:00,12.07,12.07,12.06,12.07,52600.0,9.227,9.227,9.2194,9.227,52600.0
2011-05-03 12:50:00,12.06,12.08,12.06,12.07,79400.0,9.2194,9.2347,9.2194,9.227,79400.0
2011-05-03 13:00:00,12.08,12.08,12.06,12.06,93600.0,9.2347,9.2347,9.2194,9.2194,93600.0
2011-05-03 13:10:00,12.06,12.07,12.06,12.07,106200.0,9.2194,9.227,9.2194,9.227,106200.0
2011-05-03 13:20:00,12.06,12.07,12.05,12.05,78200.0,9.2194,9.227,9.2117,9.2117,78200.0
2011-05-03 13:30:00,12.06,12.07,12.05,12.06,101800.0,9.2194,9.227,9.2117,9.2194,101800.0
2011-05-03 13:40:00,12.06,12.06,12.06,12.06,142800.0,9.2194,9.2194,9.2194,9.2194,142800.0
2011-05-03 13:50:00,12.06,12.07,12.06,12.06,94600.0,9.2194,9.227,9.2194,9.2194,94600.0
2011-05-03 14:00:00,12.06,12.06,12.04,12.04,113200.0,9.2194,9.2194,9.2041,9.2041,113200.0
2011-05-03 14:10:00,12.05,12.05,12.04,12.04,111600.0,9.2117,9.2117,9.2041,9.2041,111600.0
2011-05-03 14:20:00,12.04,12.05,12.03,12.05,117800.0,9.2041,9.2117,9.1965,9.2117,117800.0
2011-05-03 14:30:00,12.05,12.06,12.05,12.05,134600.0,9.2117,9.2194,9.2117,9.2117,134600.0
2011-05-03 14:40:00,12.05,12.05,12.04,12.04,80400.0,9.2117,9.2117,9.2041,9.2041,80400.0
2011-05-03 14:50:00,12.04,12.05,12.03,12.05,168800.0,9.2041,9.2117,9.1965,9.2117,168800.0
2011-05-03 15:00:00,12.05,12.05,12.04,12.04,145800.0,9.2117,9.2117,9.2041,9.2041,145800.0
2011-05-03 15:10:00,12.04,12.05,12.03,12.04,194200.0,9.2041,9.2117,9.1965,9.2041,194200.0
2011-05-03 15:20:00,12.04,12.06,12.04,12.06,329200.0,9.2041,9.2194,9.2041,9.2194,329200.0
2011-05-03 15:30:00,12.06,12.07,12.06,12.06,354400.0,9.2194,9.227,9.2194,9.2194,354400.0
2011-05-03 15:40:00,12.06,12.07,12.04,12.04,291000.0,9.2194,9.227,9.2041,9.2041,291000.0
2011-05-03 15:50:00,12.04,12.06,12.04,12.05,1143200.0,9.2041,9.2194,9.2041,9.2117,1143200.0
2011-05-04 09:30:00,12.02,12.02,11.97,12.0,537600.0,9.1888,9.1888,9.1506,9.1735,537600.0
2011-05-04 09:40:00,12.0,12.01,11.98,11.99,912000.0,9.1735,9.1812,9.1582,9.1659,912000.0
2011-05-04 09:50:00,12.0,12.03,11.97,12.02,854400.0,9.1735,9.1965,9.1506,9.1888,854400.0
2011-05-04 10:00:00,12.01,12.06,11.99,12.05,718600.0,9.1812,9.2194,9.1659,9.2117,718600.0
2011-05-04 10:10:00,12.06,12.13,12.05,12.13,327200.0,9.2194,9.2729,9.2117,9.2729,327200.0
2011-05-04 10:20:00,12.13,12.17,12.12,12.13,934600.0,9.2729,9.3035,9.2653,9.2729,934600.0
2011-05-04 10:30:00,12.13,12.17,12.13,12.17,402200.0,9.2729,9.3035,9.2729,9.3035,402200.0
2011-05-04 10:40:00,12.17,12.18,12.15,12.17,310400.0,9.3035,9.3111,9.2882,9.3035,310400.0
2011-05-04 10:50:00,12.17,12.18,12.15,12.16,349200.0,9.3035,9.3111,9.2882,9.2958,349200.0
2011-05-04 11:00:00,12.16,12.17,12.13,12.13,194400.0,9.2958,9.3035,9.2729,9.2729,194400.0
2011-05-04 11:10:00,12.13,12.13,12.09,12.1,143000.0,9.2729,9.2729,9.2423,9.25,143000.0
2011-05-04 11:20:00,12.1,12.11,12.08,12.1,211200.0,9.25,9.2576,9.2347,9.25,211200.0
2011-05-04 11:30:00,12.1,12.11,12.08,12.1,157600.0,9.25,9.2576,9.2347,9.25,157600.0
2011-05-04 11:40:00,12.1,12.1,12.06,12.06,170800.0,9.25,9.25,9.2194,9.2194,170800.0
2011-05-04 11:50:00,12.06,12.07,12.05,12.07,161000.0,9.2194,9.227,9.2117,9.227,161000.0
2011-05-04 12:00:00,12.07,12.08,12.06,12.07,181400.0,9.227,9.2347,9.2194,9.227,181400.0
2011-05-04 12:10:00,12.07,12.09,12.07,12.09,161000.0,9.227,9.2423,9.227,9.2423,161000.0
2011-05-04 12:20:00,12.09,12.1,12.08,12.1,237200.0,9.2423,9.25,9.2347,9.25,237200.0
2011-05-04 12:30:00,12.1,12.1,12.08,12.08,181200.0,9.25,9.25,9.2347,9.2347,181200.0
2011-05-04 12:40:00,12.08,12.11,12.08,12.11,217000.0,9.2347,9.2576,9.2347,9.2576,217000.0
2011-05-04 12:50:00,12.11,12.11,12.09,12.11,236200.0,9.2576,9.2576,9.2423,9.2576,236200.0
2011-05-04 13:00:00,12.11,12.13,12.1,12.13,190600.0,9.2576,9.2729,9.25,9.2729,190600.0
2011-05-04 13:10:00,12.13,12.15,12.13,12.13,204600.0,9.2729,9.2882,9.2729,9.2729,204600.0
2011-05-04 13:20:00,12.13,12.15,12.13,12.13,137800.0,9.2729,9.2882,9.2729,9.2729,137800.0
2011-05-04 13:30:00,12.13,12.14,12.12,12.13,217600.0,9.2729,9.2805,9.2653,9.2729,217600.0
2011-05-04 13:40:00,12.13,12.13,12.11,12.12,145000.0,9.2729,9.2729,9.2576,9.2653,145000.0
2011-05-04 13:50:00,12.11,12.13,12.11,12.13,164800.0,9.2576,9.2729,9.2576,9.2729,164800.0
2011-05-04 14:00:00,12.13,12.13,12.1,12.11,167800.0,9.2729,9.2729,9.25,9.2576,167800.0
2011-05-04 14:10:00,12.1,12.11,12.08,12.09,179400.0,9.25,9.2576,9.2347,9.2423,179400.0
2011-05-04 14:20:00,12.1,12.11,12.09,12.11,146000.0,9.25,9.2576,9.2423,9.2576,146000.0
2011-05-04 14:30:00,12.11,12.11,12.11,12.11,82400.0,9.2576,9.2576,9.2576,9.2576,82400.0
2011-05-04 14:40:00,12.11,12.12,12.1,12.1,414200.0,9.2576,9.2653,9.25,9.25,414200.0
2011-05-04 14:50:00,12.1,12.13,12.1,12.12,188000.0,9.25,9.2729,9.25,9.2653,188000.0
2011-05-04 15:00:00,12.12,12.13,12.09,12.09,236400.0,9.2653,9.2729,9.2423,9.2423,236400.0
2011-05-04 15:10:00,12.09,12.09,12.07,12.09,160200.0,9.2423,9.2423,9.227,9.2423,160200.0
2011-05-04 15:20:00,12.09,12.12,12.09,12.12,300000.0,9.2423,9.2653,9.2423,9.2653,300000.0
2011-05-04 15:30:00,12.12,12.12,12.09,12.1,375200.0,9.2653,9.2653,9.2423,9.25,375200.0
2011-05-04 15:40:00,12.1,12.1,12.08,12.08,360200.0,9.25,9.25,9.2347,9.2347,360200.0
2011-05-04 15:50:00,12.08,12.09,12.06,12.09,720200.0,9.2347,9.2423,9.2194,9.2423,720200.0
2011-05-05 09:30:00,12.08,12.15,12.07,12.13,330400.0,9.2347,9.2882,9.227,9.2729,330400.0
2011-05-05 09:40:00,12.13,12.13,12.08,12.08,235600.0,9.2729,9.2729,9.2347,9.2347,235600.0
2011-05-05 09:50:00,12.08,12.13,12.08,12.13,320800.0,9.2347,9.2729,9.2347,9.2729,320800.0
2011-05-05 10:00:00,12.13,12.15,12.13,12.15,329600.0,9.2729,9.2882,9.2729,9.2882,329600.0
2011-05-05 10:10:00,12.15,12.15,12.12,12.13,385200.0,9.2882,9.2882,9.2653,9.2729,385200.0
2011-05-05 10:20:00,12.13,12.17,12.13,12.16,294000.0,9.2729,9.3035,9.2729,9.2958,294000.0
2011-05-05 10:30:00,12.17,12.19,12.16,12.19,327600.0,9.3035,9.3188,9.2958,9.3188,327600.0
2011-05-05 10:40:00,12.19,12.21,12.18,12.18,943000.0,9.3188,9.3341,9.3111,9.3111,943000.0
2011-05-05 10:50:00,12.18,12.19,12.16,12.18,205400.0,9.3111,9.3188,9.2958,9.3111,205400.0
2011-05-05 11:00:00,12.18,12.19,12.17,12.18,189800.0,9.3111,9.3188,9.3035,9.3111,189800.0
2011-05-05 11:10:00,12.18,12.18,12.15,12.18,390600.0,9.3111,9.3111,9.2882,9.3111,390600.0
2011-05-05 11:20:00,12.18,12.19,12.15,12.17,390400.0,9.3111,9.3188,9.2882,9.3035,390400.0
2011-05-05 11:30:00,12.17,12.19,12.16,12.17,262000.0,9.3035,9.3188,9.2958,9.3035,262000.0
2011-05-05 11:40:00,12.17,12.2,12.16,12.2,657200.0,9.3035,9.3264,9.2958,9.3264,657200.0
2011-05-05 11:50:00,12.19,12.22,12.19,12.22,232600.0,9.3188,9.3417,9.3188,9.3417,232600.0
2011-05-05 12:00:00,12.22,12.25,12.22,12.22,443400.0,9.3417,9.3646,9.3417,9.3417,443400.0
2011-05-05 12:10:00,12.22,12.23,12.22,12.23,88600.0,9.3417,9.3493,9.3417,9.3493,88600.0
2011-05-05 12:20:00,12.23,12.25,12.23,12.25,106600.0,9.3493,9.3646,9.3493,9.3646,106600.0
2011-05-05 12:30:00,12.25,12.25,12.23,12.24,172000.0,9.3646,9.3646,9.3493,9.357,172000.0
2011-05-05 12:40:00,12.24,12.24,12.23,12.24,78400.0,9.357,9.357,9.3493,9.357,78400.0
2011-05-05 12:50:00,12.24,12.24,12.22,12.23,109000.0,9.357,9.357,9.3417,9.3493,109000.0
2011-05-05 13:00:00,12.23,12.24,12.22,12.24,135000.0,9.3493,9.357,9.3417,9.357,135000.0
2011-05-05 13:10:00,12.24,12.24,12.23,12.24,84200.0,9.357,9.357,9.3493,9.357,84200.0
2011-05-05 13:20:00,12.24,12.25,12.23,12.24,140400.0,9.357,9.3646,9.3493,9.357,140400.0
2011-05-05 13:30:00,12.24,12.24,12.24,12.24,101400.0,9.357,9.357,9.357,9.357,101400.0
2011-05-05 13:40:00,12.24,12.25,12.23,12.25,179400.0,9.357,9.3646,9.3493,9.3646,179400.0
2011-05-05 13:50:00,12.25,12.25,12.24,12.25,142600.0,9.3646,9.3646,9.357,9.3646,142600.0
2011-05-05 14:00:00,12.25,12.25,12.23,12.24,331000.0,9.3646,9.3646,9.3493,9.357,331000.0
2011-05-05 14:10:00,12.24,12.24,12.23,12.24,250000.0,9.357,9.357,9.3493,9.357,250000.0
2011-05-05 14:20:00,12.24,12.24,12.23,12.24,96200.0,9.357,9.357,9.3493,9.357,96200.0
2011-05-05 14:30:00,12.23,12.25,12.23,12.25,199600.0,9.3493,9.3646,9.3493,9.3646,199600.0
2011-05-05 14:40:00,12.25,12.25,12.24,12.24,180000.0,9.3646,9.3646,9.357,9.357,180000.0
2011-05-05 14:50:00,12.24,12.25,12.21,12.21,366600.0,9.357,9.3646,9.3341,9.3341,366600.0
2011-05-05 15:00:00,12.22,12.22,12.18,12.18,290400.0,9.3417,9.3417,9.3111,9.3111,290400.0
2011-05-05 15:10:00,12.18,12.18,12.15,12.17,372600.0,9.3111,9.3111,9.2882,9.3035,372600.0
2011-05-05 15:20:00,12.17,12.17,12.12,12.13,323600.0,9.3035,9.3035,9.2653,9.2729,323600.0
2011-05-05 15:30:00,12.12,12.17,12.12,12.15,387800.0,9.2653,9.3035,9.2653,9.2882,387800.0
2011-05-05 15:40:00,12.15,12.17,12.13,12.15,388800.0,9.2882,9.3035,9.2729,9.2882,388800.0
2011-05-05 15:50:00,12.15,12.17,12.14,12.15,544600.0,9.2882,9.3035,9.2805,9.2882,544600.0
2011-05-06 09:30:00,12.17,12.22,12.15,12.16,386800.0,9.3035,9.3417,9.2882,9.2958,386800.0
2011-05-06 09:40:00,12.16,12.18,12.15,12.15,296200.0,9.2958,9.3111,9.2882,9.2882,296200.0
2011-05-06 09:50:00,12.16,12.18,12.15,12.18,179000.0,9.2958,9.3111,9.2882,9.3111,179000.0
2011-05-06 10:00:00,12.17,12.18,12.17,12.18,244400.0,9.3035,9.3111,9.3035,9.3111,244400.0
2011-05-06 10:10:00,12.18,12.19,12.17,12.17,256600.0,9.3111,9.3188,9.3035,9.3035,256600.0
2011-05-06 10:20:00,12.17,12.18,12.17,12.18,186400.0,9.3035,9.3111,9.3035,9.3111,186400.0
2011-05-06 10:30:00,12.18,12.18,12.17,12.17,124400.0,9.3111,9.3111,9.3035,9.3035,124400.0
2011-05-06 10:40:00,12.18,12.18,12.15,12.15,155200.0,9.3111,9.3111,9.2882,9.2882,155200.0
2011-05-06 10:50:00,12.15,12.15,12.15,12.15,114600.0,9.2882,9.2882,9.2882,9.2882,114600.0
2011-05-06 11:00:00,12.15,12.18,12.15,12.18,303600.0,9.2882,9.3111,9.2882,9.3111,303600.0
2011-05-06 11:10:00,12.18,12.21,12.18,12.21,204600.0,9.3111,9.3341,9.3111,9.3341,204600.0
2011-05-06 11:20:00,12.21,12.22,12.18,12.19,345800.0,9.3341,9.3417,9.3111,9.3188,345800.0
2011-05-06 11:30:00,12.19,12.19,12.15,12.15,179600.0,9.3188,9.3188,9.2882,9.2882,179600.0
2011-05-06 11:40:00,12.16,12.19,12.15,12.18,195400.0,9.2958,9.3188,9.2882,9.3111,195400.0
2011-05-06 11:50:00,12.18,12.18,12.15,12.16,161400.0,9.3111,9.3111,9.2882,9.2958,161400.0
2011-05-06 12:00:00,12.16,12.18,12.15,12.15,189200.0,9.2958,9.3111,9.2882,9.2882,189200.0
2011-05-06 12:10:00,12.15,12.18,12.15,12.17,245200.0,9.2882,9.3111,9.2882,9.3035,245200.0
2011-05-06 12:20:00,12.17,12.18,12.17,12.17,79200.0,9.3035,9.3111,9.3035,9.3035,79200.0
2011-05-06 12:30:00,12.17,12.18,12.16,12.18,100800.0,9.3035,9.3111,9.2958,9.3111,100800.0
2011-05-06 12:40:00,12.18,12.18,12.13,12.13,286200.0,9.3111,9.3111,9.2729,9.2729,286200.0
2011-05-06 12:50:00,12.13,12.15,12.13,12.15,67400.0,9.2729,9.2882,9.2729,9.2882,67400.0
2011-05-06 13:00:00,12.14,12.16,12.14,12.15,134000.0,9.2805,9.2958,9.2805,9.2882,134000.0
2011-05-06 13:10:00,12.15,12.15,12.11,12.12,361400.0,9.2882,9.2882,9.2576,9.2653,361400.0
2011-05-06 13:20:00,12.11,12.13,12.11,12.13,106000.0,9.2576,9.2729,9.2576,9.2729,106000.0
2011-05-06 13:30:00,12.13,12.15,12.13,12.14,141200.0,9.2729,9.2882,9.2729,9.2805,141200.0
2011-05-06 13:40:00,12.14,12.15,12.12,12.12,210000.0,9.2805,9.2882,9.2653,9.2653,210000.0
2011-05-06 13:50:00,12.12,12.13,12.11,12.11,192600.0,9.2653,9.2729,9.2576,9.2576,192600.0
2011-05-06 14:00:00,12.12,12.12,12.09,12.1,257000.0,9.2653,9.2653,9.2423,9.25,257000.0
2011-05-06 14:10:00,12.1,12.12,12.09,12.11,234800.0,9.25,9.2653,9.2423,9.2576,234800.0
2011-05-06 14:20:00,12.11,12.11,12.08,12.08,393000.0,9.2576,9.2576,9.2347,9.2347,393000.0
2011-05-06 14:30:00,12.08,12.09,12.06,12.06,287400.0,9.2347,9.2423,9.2194,9.2194,287400.0
2011-05-06 14:40:00,12.06,12.08,12.06,12.08,218400.0,9.2194,9.2347,9.2194,9.2347,218400.0
2011-05-06 14:50:00,12.08,12.09,12.06,12.07,287800.0,9.2347,9.2423,9.2194,9.227,287800.0
2011-05-06 15:00:00,12.07,12.1,12.07,12.1,218600.0,9.227,9.25,9.227,9.25,218600.0
2011-05-06 15:10:00,12.1,12.12,12.1,12.12,265200.0,9.25,9.2653,9.25,9.2653,265200.0
2011-05-06 15:20:00,12.12,12.12,12.08,12.09,316000.0,9.2653,9.2653,9.2347,9.2423,316000.0
2011-05-06 15:30:00,12.1,12.11,12.08,12.09,285000.0,9.25,9.2576,9.2347,9.2423,285000.0
2011-05-06 15:40:00,12.09,12.12,12.09,12.12,331600.0,9.2423,9.2653,9.2423,9.2653,331600.0
2011-05-06 15:50:00,12.12,12.12,12.1,12.11,561600.0,9.2653,9.2653,9.25,9.2576,561600.0
2011-05-09 09:30:00,12.13,12.18,12.12,12.16,161400.0,9.2729,9.3111,9.2653,9.2958,161400.0
2011-05-09 09:40:00,12.16,12.16,12.12,12.13,135600.0,9.2958,9.2958,9.2653,9.2729,135600.0
2011-05-09 09:50:00,12.13,12.13,12.11,12.11,222000.0,9.2729,9.2729,9.2576,9.2576,222000.0
2011-05-09 10:00:00,12.12,12.13,12.1,12.13,115600.0,9.2653,9.2729,9.25,9.2729,115600.0
2011-05-09 10:10:00,12.13,12.15,12.11,12.11,210400.0,9.2729,9.2882,9.2576,9.2576,210400.0
2011-05-09 10:20:00,12.11,12.13,12.1,12.13,120400.0,9.2576,9.2729,9.25,9.2729,120400.0
2011-05-09 10:30:00,12.12,12.13,12.11,12.12,129800.0,9.2653,9.2729,9.2576,9.2653,129800.0
2011-05-09 10:40:00,12.12,12.13,12.11,12.13,126800.0,9.2653,9.2729,9.2576,9.2729,126800.0
2011-05-09 10:50:00,12.13,12.14,12.12,12.12,172400.0,9.2729,9.2805,9.2653,9.2653,172400.0
2011-05-09 11:00:00,12.12,12.13,12.12,12.12,106200.0,9.2653,9.2729,9.2653,9.2653,106200.0
2011-05-09 11:10:00,12.12,12.13,12.11,12.12,140800.0,9.2653,9.2729,9.2576,9.2653,140800.0
2011-05-09 11:20:00,12.13,12.13,12.12,12.13,134400.0,9.2729,9.2729,9.2653,9.2729,134400.0
2011-05-09 11:30:00,12.13,12.15,12.13,12.14,63600.0,9.2729,9.2882,9.2729,9.2805,63600.0
2011-05-09 11:40:00,12.14,12.15,12.13,12.13,79600.0,9.2805,9.2882,9.2729,9.2729,79600.0
2011-05-09 11:50:00,12.13,12.15,12.13,12.15,103200.0,9.2729,9.2882,9.2729,9.2882,103200.0
2011-05-09 12:00:00,12.15,12.17,12.13,12.15,252000.0,9.2882,9.3035,9.2729,9.2882,252000.0
2011-05-09 12:10:00,12.15,12.15,12.13,12.13,435800.0,9.2882,9.2882,9.2729,9.2729,435800.0
2011-05-09 12:20:00,12.13,12.14,12.12,12.13,468400.0,9.2729,9.2805,9.2653,9.2729,468400.0
2011-05-09 12:30:00,12.13,12.14,12.12,12.13,434600.0,9.2729,9.2805,9.2653,9.2729,434600.0
2011-05-09 12:40:00,12.13,12.14,12.13,12.14,147000.0,9.2729,9.2805,9.2729,9.2805,147000.0
2011-05-09 12:50:00,12.14,12.15,12.13,12.15,183000.0,9.2805,9.2882,9.2729,9.2882,183000.0
2011-05-09 13:00:00,12.15,12.15,12.13,12.15,170000.0,9.2882,9.2882,9.2729,9.2882,170000.0
2011-05-09 13:10:00,12.15,12.15,12.13,12.13,199000.0,9.2882,9.2882,9.2729,9.2729,199000.0
2011-05-09 13:20:00,12.13,12.14,12.13,12.13,109400.0,9.2729,9.2805,9.2729,9.2729,109400.0
2011-05-09 13:30:00,12.13,12.15,12.13,12.13,264600.0,9.2729,9.2882,9.2729,9.2729,264600.0
2011-05-09 13:40:00,12.13,12.14,12.12,12.14,1908400.0,9.2729,9.2805,9.2653,9.2805,1908400.0
2011-05-09 13:50:00,12.15,12.16,12.14,12.16,55400.0,9.2882,9.2958,9.2805,9.2958,55400.0
2011-05-09 14:00:00,12.16,12.16,12.15,12.15,83000.0,9.2958,9.2958,9.2882,9.2882,83000.0
2011-05-09 14:10:00,12.15,12.16,12.15,12.15,87000.0,9.2882,9.2958,9.2882,9.2882,87000.0
2011-05-09 14:20:00,12.15,12.18,12.15,12.18,190000.0,9.2882,9.3111,9.2882,9.3111,190000.0
2011-05-09 14:30:00,12.18,12.19,12.17,12.18,1002800.0,9.3111,9.3188,9.3035,9.3111,1002800.0
2011-05-09 14:40:00,12.18,12.19,12.17,12.17,228600.0,9.3111,9.3188,9.3035,9.3035,228600.0
2011-05-09 14:50:00,12.18,12.18,12.17,12.17,110400.0,9.3111,9.3111,9.3035,9.3035,110400.0
2011-05-09 15:00:00,12.17,12.18,12.17,12.18,61800.0,9.3035,9.3111,9.3035,9.3111,61800.0
2011-05-09 15:10:00,12.17,12.18,12.16,12.18,126400.0,9.3035,9.3111,9.2958,9.3111,126400.0
2011-05-09 15:20:00,12.18,12.18,12.15,12.17,166600.0,9.3111,9.3111,9.2882,9.3035,166600.0
2011-05-09 15:30:00,12.17,12.18,12.15,12.16,210400.0,9.3035,9.3111,9.2882,9.2958,210400.0
2011-05-09 15:40:00,12.16,12.17,12.15,12.17,239200.0,9.2958,9.3035,9.2882,9.3035,239200.0
2011-05-09 15:50:00,12.17,12.18,12.15,12.15,424600.0,9.3035,9.3111,9.2882,9.2882,424600.0
2011-05-10 09:30:00,12.18,12.22,12.18,12.18,259800.0,9.3111,9.3417,9.3111,9.3111,259800.0
2011-05-10 09:40:00,12.18,12.22,12.18,12.22,172000.0,9.3111,9.3417,9.3111,9.3417,172000.0
2011-05-10 09:50:00,12.22,12.22,12.22,12.22,259200.0,9.3417,9.3417,9.3417,9.3417,259200.0
2011-05-10 10:00:00,12.22,12.22,12.21,12.21,240800.0,9.3417,9.3417,9.3341,9.3341,240800.0
2011-05-10 10:10:00,12.21,12.24,12.2,12.23,303000.0,9.3341,9.357,9.3264,9.3493,303000.0
2011-05-10 10:20:00,12.23,12.24,12.23,12.24,268400.0,9.3493,9.357,9.3493,9.357,268400.0
2011-05-10 10:30:00,12.24,12.24,12.23,12.24,178600.0,9.357,9.357,9.3493,9.357,178600.0
2011-05-10 10:40:00,12.24,12.24,12.22,12.24,286600.0,9.357,9.357,9.3417,9.357,286600.0
2011-05-10 10:50:00,12.24,12.24,12.23,12.24,134200.0,9.357,9.357,9.3493,9.357,134200.0
2011-05-10 11:00:00,12.24,12.24,12.24,12.24,634200.0,9.357,9.357,9.357,9.357,634200.0
2011-05-10 11:10:00,12.24,12.24,12.22,12.23,390200.0,9.357,9.357,9.3417,9.3493,390200.0
2011-05-10 11:20:00,12.23,12.24,12.22,12.24,128000.0,9.3493,9.357,9.3417,9.357,128000.0
2011-05-10 11:30:00,12.24,12.24,12.22,12.22,101800.0,9.357,9.357,9.3417,9.3417,101800.0
2011-05-10 11:40:00,12.22,12.24,12.22,12.23,119000.0,9.3417,9.357,9.3417,9.3493,119000.0
2011-05-10 11:50:00,12.23,12.24,12.22,12.23,101600.0,9.3493,9.357,9.3417,9.3493,101600.0
2011-05-10 12:00:00,12.23,12.24,12.22,12.22,64600.0,9.3493,9.357,9.3417,9.3417,64600.0
2011-05-10 12:10:00,12.22,12.23,12.22,12.23,46200.0,9.3417,9.3493,9.3417,9.3493,46200.0
2011-05-10 12:20:00,12.23,12.24,12.22,12.23,128000.0,9.3493,9.357,9.3417,9.3493,128000.0
2011-05-10 12:30:00,12.23,12.24,12.22,12.24,47200.0,9.3493,9.357,9.3417,9.357,47200.0
2011-05-10 12:40:00,12.24,12.24,12.23,12.24,98400.0,9.357,9.357,9.3493,9.357,98400.0
2011-05-10 12:50:00,12.24,12.24,12.23,12.24,62800.0,9.357,9.357,9.3493,9.357,62800.0
2011-05-10 13:00:00,12.24,12.24,12.24,12.24,65400.0,9.357,9.357,9.357,9.357,65400.0
2011-05-10 13:10:00,12.24,12.24,12.23,12.24,93600.0,9.357,9.357,9.3493,9.357,93600.0
2011-05-10 13:20:00,12.24,12.24,12.23,12.24,89600.0,9.357,9.357,9.3493,9.357,89600.0
2011-05-10 13:30:00,12.24,12.24,12.23,12.24,77000.0,9.357,9.357,9.3493,9.357,77000.0
2011-05-10 13:40:00,12.24,12.24,12.23,12.24,624600.0,9.357,9.357,9.3493,9.357,624600.0
2011-05-10 13:50:00,12.24,12.24,12.24,12.24,89600.0,9.357,9.357,9.357,9.357,89600.0
2011-05-10 14:00:00,12.24,12.27,12.24,12.26,721400.0,9.357,9.3799,9.357,9.3723,721400.0
2011-05-10 14:10:00,12.26,12.27,12.25,12.26,268200.0,9.3723,9.3799,9.3646,9.3723,268200.0
2011-05-10 14:20:00,12.26,12.26,12.24,12.26,223800.0,9.3723,9.3723,9.357,9.3723,223800.0
2011-05-10 14:30:00,12.25,12.27,12.24,12.27,108000.0,9.3646,9.3799,9.357,9.3799,108000.0
2011-05-10 14:40:00,12.27,12.27,12.26,12.26,245200.0,9.3799,9.3799,9.3723,9.3723,245200.0
2011-05-10 14:50:00,12.26,12.27,12.26,12.26,242600.0,9.3723,9.3799,9.3723,9.3723,242600.0
2011-05-10 15:00:00,12.27,12.28,12.26,12.28,497800.0,9.3799,9.3876,9.3723,9.3876,497800.0
2011-05-10 15:10:00,12.27,12.28,12.27,12.28,109200.0,9.3799,9.3876,9.3799,9.3876,109200.0
2011-05-10 15:20:00,12.28,12.29,12.27,12.29,239600.0,9.3876,9.3952,9.3799,9.3952,239600.0
2011-05-10 15:30:00,12.29,12.3,12.28,12.3,413200.0,9.3952,9.4029,9.3876,9.4029,413200.0
2011-05-10 15:40:00,12.29,12.3,12.29,12.3,186800.0,9.3952,9.4029,9.3952,9.4029,186800.0
2011-05-10 15:50:00,12.3,12.3,12.29,12.3,889400.0,9.4029,9.4029,9.3952,9.4029,889400.0
2011-05-11 09:30:00,12.27,12.29,12.22,12.28,226200.0,9.3799,9.3952,9.3417,9.3876,226200.0
2011-05-11 09:40:00,12.28,12.31,12.27,12.3,229400.0,9.3876,9.4105,9.3799,9.4029,229400.0
2011-05-11 09:50:00,12.3,12.31,12.3,12.31,192400.0,9.4029,9.4105,9.4029,9.4105,192400.0
2011-05-11 10:00:00,12.31,12.31,12.3,12.3,178800.0,9.4105,9.4105,9.4029,9.4029,178800.0
2011-05-11 10:10:00,12.3,12.31,12.28,12.3,200200.0,9.4029,9.4105,9.3876,9.4029,200200.0
2011-05-11 10:20:00,12.3,12.31,12.28,12.31,144000.0,9.4029,9.4105,9.3876,9.4105,144000.0
2011-05-11 10:30:00,12.31,12.31,12.28,12.29,262600.0,9.4105,9.4105,9.3876,9.3952,262600.0
2011-05-11 10:40:00,12.29,12.29,12.27,12.28,314000.0,9.3952,9.3952,9.3799,9.3876,314000.0
2011-05-11 10:50:00,12.28,12.31,12.28,12.31,166600.0,9.3876,9.4105,9.3876,9.4105,166600.0
2011-05-11 11:00:00,12.3,12.31,12.3,12.31,101800.0,9.4029,9.4105,9.4029,9.4105,101800.0
2011-05-11 11:10:00,12.31,12.31,12.3,12.31,103600.0,9.4105,9.4105,9.4029,9.4105,103600.0
2011-05-11 11:20:00,12.31,12.31,12.3,12.31,60200.0,9.4105,9.4105,9.4029,9.4105,60200.0
2011-05-11 11:30:00,12.31,12.31,12.27,12.27,143400.0,9.4105,9.4105,9.3799,9.3799,143400.0
2011-05-11 11:40:00,12.27,12.3,12.27,12.29,163400.0,9.3799,9.4029,9.3799,9.3952,163400.0
2011-05-11 11:50:00,12.3,12.31,12.3,12.3,214600.0,9.4029,9.4105,9.4029,9.4029,214600.0
2011-05-11 12:00:00,12.3,12.31,12.29,12.29,253400.0,9.4029,9.4105,9.3952,9.3952,253400.0
2011-05-11 12:10:00,12.29,12.29,12.22,12.24,253400.0,9.3952,9.3952,9.3417,9.357,253400.0
2011-05-11 12:20:00,12.24,12.26,12.23,12.25,208800.0,9.357,9.3723,9.3493,9.3646,208800.0
2011-05-11 12:30:00,12.25,12.29,12.24,12.28,182800.0,9.3646,9.3952,9.357,9.3876,182800.0
2011-05-11 12:40:00,12.29,12.3,12.26,12.27,191000.0,9.3952,9.4029,9.3723,9.3799,191000.0
2011-05-11 12:50:00,12.27,12.29,12.27,12.28,87200.0,9.3799,9.3952,9.3799,9.3876,87200.0
2011-05-11 13:00:00,12.28,12.28,12.27,12.27,109800.0,9.3876,9.3876,9.3799,9.3799,109800.0
2011-05-11 13:10:00,12.28,12.28,12.27,12.28,80400.0,9.3876,9.3876,9.3799,9.3876,80400.0
2011-05-11 13:20:00,12.28,12.28,12.27,12.28,88000.0,9.3876,9.3876,9.3799,9.3876,88000.0
2011-05-11 13:30:00,12.28,12.28,12.24,12.26,301800.0,9.3876,9.3876,9.357,9.3723,301800.0
2011-05-11 13:40:00,12.25,12.28,12.25,12.28,123600.0,9.3646,9.3876,9.3646,9.3876,123600.0
2011-05-11 13:50:00,12.28,12.28,12.26,12.27,122000.0,9.3876,9.3876,9.3723,9.3799,122000.0
2011-05-11 14:00:00,12.26,12.28,12.26,12.26,118000.0,9.3723,9.3876,9.3723,9.3723,118000.0
2011-05-11 14:10:00,12.26,12.28,12.26,12.26,254200.0,9.3723,9.3876,9.3723,9.3723,254200.0
2011-05-11 14:20:00,12.26,12.27,12.24,12.25,139800.0,9.3723,9.3799,9.357,9.3646,139800.0
2011-05-11 14:30:00,12.25,12.27,12.24,12.27,170800.0,9.3646,9.3799,9.357,9.3799,170800.0
2011-05-11 14:40:00,12.27,12.28,12.26,12.27,74600.0,9.3799,9.3876,9.3723,9.3799,74600.0
2011-05-11 14:50:00,12.26,12.29,12.26,12.27,173400.0,9.3723,9.3952,9.3723,9.3799,173400.0
2011-05-11 15:00:00,12.27,12.29,12.27,12.29,126800.0,9.3799,9.3952,9.3799,9.3952,126800.0
2011-05-11 15:10:00,12.29,12.29,12.27,12.29,217800.0,9.3952,9.3952,9.3799,9.3952,217800.0
2011-05-11 15:20:00,12.29,12.3,12.28,12.29,283400.0,9.3952,9.4029,9.3876,9.3952,283400.0
2011-05-11 15:30:00,12.28,12.29,12.26,12.27,334000.0,9.3876,9.3952,9.3723,9.3799,334000.0
2011-05-11 15:40:00,12.27,12.29,12.27,12.29,413400.0,9.3799,9.3952,9.3799,9.3952,413400.0
2011-05-11 15:50:00,12.29,12.3,12.28,12.29,435000.0,9.3952,9.4029,9.3876,9.3952,435000.0
2011-05-12 09:30:00,12.23,12.29,12.2,12.26,308800.0,9.3886,9.4346,9.3655,9.4116,308800.0
2011-05-12 09:40:00,12.26,12.29,12.25,12.28,185800.0,9.4116,9.4346,9.4039,9.4269,185800.0
2011-05-12 09:50:00,12.28,12.29,12.26,12.28,214800.0,9.4269,9.4346,9.4116,9.4269,214800.0
2011-05-12 10:00:00,12.28,12.33,12.28,12.33,366800.0,9.4269,9.4653,9.4269,9.4653,366800.0
2011-05-12 10:10:00,12.33,12.33,12.31,12.31,266200.0,9.4653,9.4653,9.45,9.45,266200.0
2011-05-12 10:20:00,12.31,12.34,12.31,12.33,284000.0,9.45,9.473,9.45,9.4653,284000.0
2011-05-12 10:30:00,12.33,12.33,12.31,12.31,196200.0,9.4653,9.4653,9.45,9.45,196200.0
2011-05-12 10:40:00,12.31,12.33,12.31,12.33,162400.0,9.45,9.4653,9.45,9.4653,162400.0
2011-05-12 10:50:00,12.33,12.34,12.32,12.34,153800.0,9.4653,9.473,9.4576,9.473,153800.0
2011-05-12 11:00:00,12.34,12.34,12.32,12.33,200000.0,9.473,9.473,9.4576,9.4653,200000.0
2011-05-12 11:10:00,12.34,12.34,12.33,12.33,121000.0,9.473,9.473,9.4653,9.4653,121000.0
2011-05-12 11:20:00,12.34,12.35,12.33,12.34,163600.0,9.473,9.4807,9.4653,9.473,163600.0
2011-05-12 11:30:00,12.34,12.35,12.34,12.35,177600.0,9.473,9.4807,9.473,9.4807,177600.0
2011-05-12 11:40:00,12.35,12.35,12.34,12.35,250400.0,9.4807,9.4807,9.473,9.4807,250400.0
2011-05-12 11:50:00,12.35,12.36,12.34,12.35,172000.0,9.4807,9.4884,9.473,9.4807,172000.0
2011-05-12 12:00:00,12.36,12.37,12.36,12.37,166400.0,9.4884,9.496,9.4884,9.496,166400.0
2011-05-12 12:10:00,12.37,12.38,12.37,12.38,144200.0,9.496,9.5037,9.496,9.5037,144200.0
2011-05-12 12:20:00,12.38,12.4,12.37,12.4,117200.0,9.5037,9.5191,9.496,9.5191,117200.0
2011-05-12 12:30:00,12.4,12.42,12.4,12.42,329400.0,9.5191,9.5344,9.5191,9.5344,329400.0
2011-05-12 12:40:00,12.42,12.42,12.42,12.42,135800.0,9.5344,9.5344,9.5344,9.5344,135800.0
2011-05-12 12:50:00,12.42,12.45,12.42,12.45,268000.0,9.5344,9.5574,9.5344,9.5574,268000.0
2011-05-12 13:00:00,12.45,12.47,12.45,12.46,485400.0,9.5574,9.5728,9.5574,9.5651,485400.0
2011-05-12 13:10:00,12.46,12.47,12.45,12.47,176400.0,9.5651,9.5728,9.5574,9.5728,176400.0
2011-05-12 13:20:00,12.47,12.49,12.47,12.48,225800.0,9.5728,9.5881,9.5728,9.5805,225800.0
2011-05-12 13:30:00,12.48,12.49,12.48,12.49,164600.0,9.5805,9.5881,9.5805,9.5881,164600.0
2011-05-12 13:40:00,12.49,12.49,12.47,12.47,124400.0,9.5881,9.5881,9.5728,9.5728,124400.0
2011-05-12 13:50:00,12.47,12.49,12.47,12.47,247400.0,9.5728,9.5881,9.5728,9.5728,247400.0
2011-05-12 14:00:00,12.47,12.47,12.45,12.45,373800.0,9.5728,9.5728,9.5574,9.5574,373800.0
2011-05-12 14:10:00,12.45,12.45,12.44,12.45,267800.0,9.5574,9.5574,9.5498,9.5574,267800.0
2011-05-12 14:20:00,12.44,12.46,12.44,12.46,194800.0,9.5498,9.5651,9.5498,9.5651,194800.0
2011-05-12 14:30:00,12.45,12.47,12.45,12.46,192600.0,9.5574,9.5728,9.5574,9.5651,192600.0
2011-05-12 14:40:00,12.46,12.47,12.46,12.47,502400.0,9.5651,9.5728,9.5651,9.5728,502400.0
2011-05-12 14:50:00,12.47,12.49,12.47,12.49,208600.0,9.5728,9.5881,9.5728,9.5881,208600.0
2011-05-12 15:00:00,12.49,12.5,12.48,12.49,516200.0,9.5881,9.5958,9.5805,9.5881,516200.0
2011-05-12 15:10:00,12.49,12.52,12.49,12.52,552200.0,9.5881,9.6112,9.5881,9.6112,552200.0
2011-05-12 15:20:00,12.52,12.53,12.51,12.51,380800.0,9.6112,9.6189,9.6035,9.6035,380800.0
2011-05-12 15:30:00,12.51,12.52,12.5,12.52,477200.0,9.6035,9.6112,9.5958,9.6112,477200.0
2011-05-12 15:40:00,12.52,12.52,12.51,12.52,561400.0,9.6112,9.6112,9.6035,9.6112,561400.0
2011-05-12 15:50:00,12.52,12.55,12.52,12.53,1232800.0,9.6112,9.6342,9.6112,9.6189,1232800.0
2011-05-13 09:30:00,12.49,12.52,12.46,12.5,280600.0,9.5881,9.6112,9.5651,9.5958,280600.0
2011-05-13 09:40:00,12.5,12.51,12.49,12.5,439000.0,9.5958,9.6035,9.5881,9.5958,439000.0
2011-05-13 09:50:00,12.51,12.56,12.5,12.55,459400.0,9.6035,9.6419,9.5958,9.6342,459400.0
2011-05-13 10:00:00,12.56,12.57,12.52,12.53,589200.0,9.6419,9.6496,9.6112,9.6189,589200.0
2011-05-13 10:10:00,12.53,12.58,12.53,12.58,326800.0,9.6189,9.6572,9.6189,9.6572,326800.0
2011-05-13 10:20:00,12.58,12.6,12.56,12.56,268400.0,9.6572,9.6726,9.6419,9.6419,268400.0
2011-05-13 10:30:00,12.56,12.58,12.51,12.53,362000.0,9.6419,9.6572,9.6035,9.6189,362000.0
2011-05-13 10:40:00,12.52,12.54,12.5,12.52,185200.0,9.6112,9.6265,9.5958,9.6112,185200.0
2011-05-13 10:50:00,12.52,12.52,12.48,12.49,132200.0,9.6112,9.6112,9.5805,9.5881,132200.0
2011-05-13 11:00:00,12.48,12.49,12.47,12.49,491400.0,9.5805,9.5881,9.5728,9.5881,491400.0
2011-05-13 11:10:00,12.49,12.51,12.48,12.49,89800.0,9.5881,9.6035,9.5805,9.5881,89800.0
2011-05-13 11:20:00,12.49,12.51,12.47,12.51,116400.0,9.5881,9.6035,9.5728,9.6035,116400.0
2011-05-13 11:30:00,12.51,12.52,12.49,12.52,110400.0,9.6035,9.6112,9.5881,9.6112,110400.0
2011-05-13 11:40:00,12.52,12.54,12.51,12.53,348400.0,9.6112,9.6265,9.6035,9.6189,348400.0
2011-05-13 11:50:00,12.54,12.55,12.52,12.54,434400.0,9.6265,9.6342,9.6112,9.6265,434400.0
2011-05-13 12:00:00,12.54,12.54,12.51,12.51,145200.0,9.6265,9.6265,9.6035,9.6035,145200.0
2011-05-13 12:10:00,12.51,12.52,12.48,12.5,342800.0,9.6035,9.6112,9.5805,9.5958,342800.0
2011-05-13 12:20:00,12.5,12.51,12.49,12.51,132600.0,9.5958,9.6035,9.5881,9.6035,132600.0
2011-05-13 12:30:00,12.51,12.51,12.49,12.49,94800.0,9.6035,9.6035,9.5881,9.5881,94800.0
2011-05-13 12:40:00,12.49,12.51,12.49,12.51,111800.0,9.5881,9.6035,9.5881,9.6035,111800.0
2011-05-13 12:50:00,12.51,12.51,12.49,12.49,80000.0,9.6035,9.6035,9.5881,9.5881,80000.0
2011-05-13 13:00:00,12.49,12.51,12.48,12.49,107000.0,9.5881,9.6035,9.5805,9.5881,107000.0
2011-05-13 13:10:00,12.49,12.51,12.49,12.5,99200.0,9.5881,9.6035,9.5881,9.5958,99200.0
2011-05-13 13:20:00,12.5,12.51,12.49,12.49,54400.0,9.5958,9.6035,9.5881,9.5881,54400.0
2011-05-13 13:30:00,12.5,12.5,12.48,12.48,64600.0,9.5958,9.5958,9.5805,9.5805,64600.0
2011-05-13 13:40:00,12.48,12.5,12.48,12.49,94400.0,9.5805,9.5958,9.5805,9.5881,94400.0
2011-05-13 13:50:00,12.49,12.49,12.49,12.49,43200.0,9.5881,9.5881,9.5881,9.5881,43200.0
2011-05-13 14:00:00,12.49,12.51,12.49,12.51,106600.0,9.5881,9.6035,9.5881,9.6035,106600.0
2011-05-13 14:10:00,12.51,12.53,12.51,12.53,101400.0,9.6035,9.6189,9.6035,9.6189,101400.0
2011-05-13 14:20:00,12.53,12.54,12.53,12.54,100400.0,9.6189,9.6265,9.6189,9.6265,100400.0
2011-05-13 14:30:00,12.54,12.55,12.52,12.53,156000.0,9.6265,9.6342,9.6112,9.6189,156000.0
2011-05-13 14:40:00,12.53,12.55,12.53,12.54,70200.0,9.6189,9.6342,9.6189,9.6265,70200.0
2011-05-13 14:50:00,12.54,12.55,12.52,12.52,141600.0,9.6265,9.6342,9.6112,9.6112,141600.0
2011-05-13 15:00:00,12.53,12.54,12.52,12.54,149200.0,9.6189,9.6265,9.6112,9.6265,149200.0
2011-05-13 15:10:00,12.54,12.55,12.54,12.54,86400.0,9.6265,9.6342,9.6265,9.6265,86400.0
2011-05-13 15:20:00,12.54,12.54,12.53,12.53,121800.0,9.6265,9.6265,9.6189,9.6189,121800.0
2011-05-13 15:30:00,12.53,12.54,12.53,12.53,225200.0,9.6189,9.6265,9.6189,9.6189,225200.0
2011-05-13 15:40:00,12.53,12.54,12.51,12.52,446200.0,9.6189,9.6265,9.6035,9.6112,446200.0
2011-05-13 15:50:00,12.52,12.52,12.51,12.52,304200.0,9.6112,9.6112,9.6035,9.6112,304200.0
2011-05-16 09:30:00,12.47,12.52,12.4,12.49,270400.0,9.5728,9.6112,9.5191,9.5881,270400.0
2011-05-16 09:40:00,12.49,12.52,12.49,12.5,145600.0,9.5881,9.6112,9.5881,9.5958,145600.0
2011-05-16 09:50:00,12.5,12.53,12.49,12.51,438800.0,9.5958,9.6189,9.5881,9.6035,438800.0
2011-05-16 10:00:00,12.51,12.54,12.49,12.51,305800.0,9.6035,9.6265,9.5881,9.6035,305800.0
2011-05-16 10:10:00,12.51,12.52,12.49,12.51,211600.0,9.6035,9.6112,9.5881,9.6035,211600.0
2011-05-16 10:20:00,12.51,12.53,12.5,12.51,145200.0,9.6035,9.6189,9.5958,9.6035,145200.0
2011-05-16 10:30:00,12.51,12.53,12.5,12.52,151000.0,9.6035,9.6189,9.5958,9.6112,151000.0
2011-05-16 10:40:00,12.51,12.53,12.51,12.53,179800.0,9.6035,9.6189,9.6035,9.6189,179800.0
2011-05-16 10:50:00,12.53,12.53,12.51,12.53,131400.0,9.6189,9.6189,9.6035,9.6189,131400.0
2011-05-16 11:00:00,12.52,12.54,12.52,12.53,141600.0,9.6112,9.6265,9.6112,9.6189,141600.0
2011-05-16 11:10:00,12.53,12.53,12.52,12.52,83200.0,9.6189,9.6189,9.6112,9.6112,83200.0
2011-05-16 11:20:00,12.52,12.54,12.52,12.54,126800.0,9.6112,9.6265,9.6112,9.6265,126800.0
2011-05-16 11:30:00,12.54,12.56,12.54,12.56,153800.0,9.6265,9.6419,9.6265,9.6419,153800.0
2011-05-16 11:40:00,12.56,12.58,12.56,12.57,229600.0,9.6419,9.6572,9.6419,9.6496,229600.0
2011-05-16 11:50:00,12.57,12.58,12.56,12.57,155600.0,9.6496,9.6572,9.6419,9.6496,155600.0
2011-05-16 12:00:00,12.57,12.57,12.56,12.56,89800.0,9.6496,9.6496,9.6419,9.6419,89800.0
2011-05-16 12:10:00,12.56,12.56,12.56,12.56,94000.0,9.6419,9.6419,9.6419,9.6419,94000.0
2011-05-16 12:20:00,12.56,12.58,12.56,12.58,97000.0,9.6419,9.6572,9.6419,9.6572,97000.0
2011-05-16 12:30:00,12.57,12.58,12.57,12.58,140600.0,9.6496,9.6572,9.6496,9.6572,140600.0
2011-05-16 12:40:00,12.57,12.58,12.56,12.56,121600.0,9.6496,9.6572,9.6419,9.6419,121600.0
2011-05-16 12:50:00,12.56,12.58,12.56,12.56,228600.0,9.6419,9.6572,9.6419,9.6419,228600.0
2011-05-16 13:00:00,12.56,12.56,12.56,12.56,103200.0,9.6419,9.6419,9.6419,9.6419,103200.0
2011-05-16 13:10:00,12.56,12.58,12.56,12.58,205400.0,9.6419,9.6572,9.6419,9.6572,205400.0
2011-05-16 13:20:00,12.58,12.58,12.55,12.56,203000.0,9.6572,9.6572,9.6342,9.6419,203000.0
2011-05-16 13:30:00,12.56,12.58,12.56,12.57,84400.0,9.6419,9.6572,9.6419,9.6496,84400.0
2011-05-16 13:40:00,12.57,12.58,12.56,12.56,172800.0,9.6496,9.6572,9.6419,9.6419,172800.0
2011-05-16 13:50:00,12.56,12.56,12.55,12.55,143000.0,9.6419,9.6419,9.6342,9.6342,143000.0
2011-05-16 14:00:00,12.55,12.56,12.55,12.55,128400.0,9.6342,9.6419,9.6342,9.6342,128400.0
2011-05-16 14:10:00,12.55,12.56,12.55,12.56,165800.0,9.6342,9.6419,9.6342,9.6419,165800.0
2011-05-16 14:20:00,12.56,12.56,12.53,12.53,156400.0,9.6419,9.6419,9.6189,9.6189,156400.0
2011-05-16 14:30:00,12.54,12.55,12.52,12.52,497400.0,9.6265,9.6342,9.6112,9.6112,497400.0
2011-05-16 14:40:00,12.52,12.54,12.52,12.53,147800.0,9.6112,9.6265,9.6112,9.6189,147800.0
2011-05-16 14:50:00,12.53,12.54,12.52,12.54,197200.0,9.6189,9.6265,9.6112,9.6265,197200.0
2011-05-16 15:00:00,12.53,12.56,12.53,12.56,255000.0,9.6189,9.6419,9.6189,9.6419,255000.0
2011-05-16 15:10:00,12.55,12.56,12.53,12.53,391000.0,9.6342,9.6419,9.6189,9.6189,391000.0
2011-05-16 15:20:00,12.53,12.54,12.52,12.52,355600.0,9.6189,9.6265,9.6112,9.6112,355600.0
2011-05-16 15:30:00,12.52,12.53,12.51,12.51,348200.0,9.6112,9.6189,9.6035,9.6035,348200.0
2011-05-16 15:40:00,12.51,12.51,12.48,12.49,947000.0,9.6035,9.6035,9.5805,9.5881,947000.0
2011-05-16 15:50:00,12.49,12.51,12.49,12.49,1128000.0,9.5881,9.6035,9.5881,9.5881,1128000.0
2011-05-17 09:30:00,12.42,12.5,12.39,12.49,446400.0,9.5344,9.5958,9.5114,9.5881,446400.0
2011-05-17 09:40:00,12.49,12.58,12.47,12.56,402000.0,9.5881,9.6572,9.5728,9.6419,402000.0
2011-05-17 09:50:00,12.56,12.61,12.55,12.61,382600.0,9.6419,9.6803,9.6342,9.6803,382600.0
2011-05-17 10:00:00,12.6,12.6,12.54,12.56,256400.0,9.6726,9.6726,9.6265,9.6419,256400.0
2011-05-17 10:10:00,12.56,12.59,12.52,12.57,289600.0,9.6419,9.6649,9.6112,9.6496,289600.0
2011-05-17 10:20:00,12.57,12.6,12.56,12.59,154400.0,9.6496,9.6726,9.6419,9.6649,154400.0
2011-05-17 10:30:00,12.59,12.6,12.55,12.56,175800.0,9.6649,9.6726,9.6342,9.6419,175800.0
2011-05-17 10:40:00,12.56,12.61,12.56,12.61,161400.0,9.6419,9.6803,9.6419,9.6803,161400.0
2011-05-17 10:50:00,12.61,12.61,12.59,12.6,184600.0,9.6803,9.6803,9.6649,9.6726,184600.0
2011-05-17 11:00:00,12.6,12.62,12.59,12.6,237000.0,9.6726,9.6879,9.6649,9.6726,237000.0
2011-05-17 11:10:00,12.6,12.63,12.59,12.62,311200.0,9.6726,9.6956,9.6649,9.6879,311200.0
2011-05-17 11:20:00,12.63,12.63,12.62,12.62,278600.0,9.6956,9.6956,9.6879,9.6879,278600.0
2011-05-17 11:30:00,12.62,12.63,12.59,12.6,403200.0,9.6879,9.6956,9.6649,9.6726,403200.0
2011-05-17 11:40:00,12.6,12.63,12.59,12.62,216400.0,9.6726,9.6956,9.6649,9.6879,216400.0
2011-05-17 11:50:00,12.62,12.63,12.62,12.63,266400.0,9.6879,9.6956,9.6879,9.6956,266400.0
2011-05-17 12:00:00,12.63,12.63,12.61,12.63,237000.0,9.6956,9.6956,9.6803,9.6956,237000.0
2011-05-17 12:10:00,12.63,12.63,12.62,12.62,47000.0,9.6956,9.6956,9.6879,9.6879,47000.0
2011-05-17 12:20:00,12.63,12.63,12.62,12.63,234000.0,9.6956,9.6956,9.6879,9.6956,234000.0
2011-05-17 12:30:00,12.62,12.63,12.61,12.62,361800.0,9.6879,9.6956,9.6803,9.6879,361800.0
2011-05-17 12:40:00,12.62,12.62,12.6,12.6,83000.0,9.6879,9.6879,9.6726,9.6726,83000.0
2011-05-17 12:50:00,12.6,12.61,12.59,12.6,205800.0,9.6726,9.6803,9.6649,9.6726,205800.0
2011-05-17 13:00:00,12.6,12.61,12.6,12.6,79600.0,9.6726,9.6803,9.6726,9.6726,79600.0
2011-05-17 13:10:00,12.6,12.62,12.59,12.61,141600.0,9.6726,9.6879,9.6649,9.6803,141600.0
2011-05-17 13:20:00,12.62,12.62,12.6,12.61,103600.0,9.6879,9.6879,9.6726,9.6803,103600.0
2011-05-17 13:30:00,12.61,12.62,12.6,12.61,123000.0,9.6803,9.6879,9.6726,9.6803,123000.0
2011-05-17 13:40:00,12.6,12.62,12.6,12.62,94400.0,9.6726,9.6879,9.6726,9.6879,94400.0
2011-05-17 13:50:00,12.62,12.63,12.61,12.63,287000.0,9.6879,9.6956,9.6803,9.6956,287000.0
2011-05-17 14:00:00,12.62,12.64,12.62,12.63,377200.0,9.6879,9.7033,9.6879,9.6956,377200.0
2011-05-17 14:10:00,12.63,12.63,12.62,12.63,335600.0,9.6956,9.6956,9.6879,9.6956,335600.0
2011-05-17 14:20:00,12.63,12.63,12.62,12.62,149400.0,9.6956,9.6956,9.6879,9.6879,149400.0
2011-05-17 14:30:00,12.63,12.63,12.62,12.62,107600.0,9.6956,9.6956,9.6879,9.6879,107600.0
2011-05-17 14:40:00,12.62,12.65,12.62,12.65,665600.0,9.6879,9.711,9.6879,9.711,665600.0
2011-05-17 14:50:00,12.65,12.68,12.63,12.67,333400.0,9.711,9.734,9.6956,9.7263,333400.0
2011-05-17 15:00:00,12.68,12.68,12.65,12.65,380200.0,9.734,9.734,9.711,9.711,380200.0
2011-05-17 15:10:00,12.65,12.65,12.62,12.63,310800.0,9.711,9.711,9.6879,9.6956,310800.0
2011-05-17 15:20:00,12.63,12.65,12.62,12.63,341800.0,9.6956,9.711,9.6879,9.6956,341800.0
2011-05-17 15:30:00,12.63,12.65,12.62,12.63,403000.0,9.6956,9.711,9.6879,9.6956,403000.0
2011-05-17 15:40:00,12.64,12.65,12.63,12.65,559600.0,9.7033,9.711,9.6956,9.711,559600.0
2011-05-17 15:50:00,12.65,12.65,12.63,12.65,856400.0,9.711,9.711,9.6956,9.711,856400.0
2011-05-18 09:30:00,12.63,12.63,12.52,12.53,556000.0,9.6956,9.6956,9.6112,9.6189,556000.0
2011-05-18 09:40:00,12.53,12.54,12.46,12.51,1060400.0,9.6189,9.6265,9.5651,9.6035,1060400.0
2011-05-18 09:50:00,12.51,12.56,12.49,12.56,489600.0,9.6035,9.6419,9.5881,9.6419,489600.0
2011-05-18 10:00:00,12.56,12.64,12.56,12.64,820400.0,9.6419,9.7033,9.6419,9.7033,820400.0
2011-05-18 10:10:00,12.64,12.67,12.61,12.63,1049000.0,9.7033,9.7263,9.6803,9.6956,1049000.0
2011-05-18 10:20:00,12.63,12.65,12.6,12.61,329400.0,9.6956,9.711,9.6726,9.6803,329400.0
2011-05-18 10:30:00,12.61,12.65,12.6,12.6,237600.0,9.6803,9.711,9.6726,9.6726,237600.0
2011-05-18 10:40:00,12.6,12.63,12.6,12.63,169800.0,9.6726,9.6956,9.6726,9.6956,169800.0
2011-05-18 10:50:00,12.63,12.64,12.58,12.58,310800.0,9.6956,9.7033,9.6572,9.6572,310800.0
2011-05-18 11:00:00,12.58,12.59,12.56,12.58,407200.0,9.6572,9.6649,9.6419,9.6572,407200.0
2011-05-18 11:10:00,12.58,12.6,12.58,12.6,149800.0,9.6572,9.6726,9.6572,9.6726,149800.0
2011-05-18 11:20:00,12.6,12.61,12.58,12.59,98600.0,9.6726,9.6803,9.6572,9.6649,98600.0
2011-05-18 11:30:00,12.59,12.61,12.59,12.59,130600.0,9.6649,9.6803,9.6649,9.6649,130600.0
2011-05-18 11:40:00,12.59,12.62,12.59,12.62,325400.0,9.6649,9.6879,9.6649,9.6879,325400.0
2011-05-18 11:50:00,12.62,12.63,12.62,12.62,339800.0,9.6879,9.6956,9.6879,9.6879,339800.0
2011-05-18 12:00:00,12.62,12.63,12.61,12.62,377200.0,9.6879,9.6956,9.6803,9.6879,377200.0
2011-05-18 12:10:00,12.63,12.65,12.62,12.63,79800.0,9.6956,9.711,9.6879,9.6956,79800.0
2011-05-18 12:20:00,12.64,12.65,12.64,12.65,50800.0,9.7033,9.711,9.7033,9.711,50800.0
2011-05-18 12:30:00,12.65,12.65,12.64,12.65,84400.0,9.711,9.711,9.7033,9.711,84400.0
2011-05-18 12:40:00,12.65,12.67,12.65,12.67,129400.0,9.711,9.7263,9.711,9.7263,129400.0
2011-05-18 12:50:00,12.67,12.68,12.65,12.65,134200.0,9.7263,9.734,9.711,9.711,134200.0
2011-05-18 13:00:00,12.65,12.68,12.65,12.67,107400.0,9.711,9.734,9.711,9.7263,107400.0
2011-05-18 13:10:00,12.67,12.69,12.67,12.68,205000.0,9.7263,9.7417,9.7263,9.734,205000.0
2011-05-18 13:20:00,12.69,12.69,12.67,12.67,76800.0,9.7417,9.7417,9.7263,9.7263,76800.0
2011-05-18 13:30:00,12.67,12.67,12.65,12.65,72200.0,9.7263,9.7263,9.711,9.711,72200.0
2011-05-18 13:40:00,12.65,12.67,12.65,12.65,105000.0,9.711,9.7263,9.711,9.711,105000.0
2011-05-18 13:50:00,12.65,12.67,12.65,12.67,147200.0,9.711,9.7263,9.711,9.7263,147200.0
2011-05-18 14:00:00,12.67,12.68,12.65,12.68,164200.0,9.7263,9.734,9.711,9.734,164200.0
2011-05-18 14:10:00,12.68,12.69,12.64,12.65,163200.0,9.734,9.7417,9.7033,9.711,163200.0
2011-05-18 14:20:00,12.65,12.67,12.64,12.65,172600.0,9.711,9.7263,9.7033,9.711,172600.0
2011-05-18 14:30:00,12.65,12.67,12.64,12.65,159000.0,9.711,9.7263,9.7033,9.711,159000.0
2011-05-18 14:40:00,12.65,12.67,12.65,12.67,132000.0,9.711,9.7263,9.711,9.7263,132000.0
2011-05-18 14:50:00,12.67,12.68,12.66,12.68,206600.0,9.7263,9.734,9.7187,9.734,206600.0
2011-05-18 15:00:00,12.68,12.69,12.67,12.67,257600.0,9.734,9.7417,9.7263,9.7263,257600.0
2011-05-18 15:10:00,12.68,12.68,12.65,12.67,309800.0,9.734,9.734,9.711,9.7263,309800.0
2011-05-18 15:20:00,12.67,12.68,12.66,12.67,166800.0,9.7263,9.734,9.7187,9.7263,166800.0
2011-05-18 15:30:00,12.68,12.69,12.67,12.68,248000.0,9.734,9.7417,9.7263,9.734,248000.0
2011-05-18 15:40:00,12.68,12.72,12.68,12.7,904200.0,9.734,9.7647,9.734,9.7494,904200.0
2011-05-18 15:50:00,12.71,12.71,12.69,12.69,700800.0,9.757,9.757,9.7417,9.7417,700800.0
2011-05-19 09:30:00,12.68,12.68,12.63,12.67,203600.0,9.734,9.734,9.6956,9.7263,203600.0
2011-05-19 09:40:00,12.67,12.67,12.64,12.64,172800.0,9.7263,9.7263,9.7033,9.7033,172800.0
2011-05-19 09:50:00,12.63,12.71,12.63,12.7,952800.0,9.6956,9.757,9.6956,9.7494,952800.0
2011-05-19 10:00:00,12.7,12.71,12.65,12.69,499200.0,9.7494,9.757,9.711,9.7417,499200.0
2011-05-19 10:10:00,12.69,12.69,12.65,12.65,203200.0,9.7417,9.7417,9.711,9.711,203200.0
2011-05-19 10:20:00,12.66,12.68,12.65,12.68,225800.0,9.7187,9.734,9.711,9.734,225800.0
2011-05-19 10:30:00,12.68,12.69,12.67,12.69,177200.0,9.734,9.7417,9.7263,9.7417,177200.0
2011-05-19 10:40:00,12.69,12.7,12.68,12.7,172200.0,9.7417,9.7494,9.734,9.7494,172200.0
2011-05-19 10:50:00,12.7,12.7,12.69,12.69,77000.0,9.7494,9.7494,9.7417,9.7417,77000.0
2011-05-19 11:00:00,12.69,12.7,12.66,12.67,1186600.0,9.7417,9.7494,9.7187,9.7263,1186600.0
2011-05-19 11:10:00,12.67,12.68,12.66,12.67,462000.0,9.7263,9.734,9.7187,9.7263,462000.0
2011-05-19 11:20:00,12.67,12.68,12.67,12.67,158000.0,9.7263,9.734,9.7263,9.7263,158000.0
2011-05-19 11:30:00,12.68,12.69,12.67,12.68,151600.0,9.734,9.7417,9.7263,9.734,151600.0
2011-05-19 11:40:00,12.68,12.68,12.67,12.68,53600.0,9.734,9.734,9.7263,9.734,53600.0
2011-05-19 11:50:00,12.68,12.68,12.65,12.67,135400.0,9.734,9.734,9.711,9.7263,135400.0
2011-05-19 12:00:00,12.67,12.7,12.67,12.7,143400.0,9.7263,9.7494,9.7263,9.7494,143400.0
2011-05-19 12:10:00,12.7,12.7,12.68,12.68,54600.0,9.7494,9.7494,9.734,9.734,54600.0
2011-05-19 12:20:00,12.68,12.72,12.68,12.71,393400.0,9.734,9.7647,9.734,9.757,393400.0
2011-05-19 12:30:00,12.71,12.72,12.7,12.72,93600.0,9.757,9.7647,9.7494,9.7647,93600.0
2011-05-19 12:40:00,12.72,12.72,12.7,12.71,70000.0,9.7647,9.7647,9.7494,9.757,70000.0
2011-05-19 12:50:00,12.71,12.71,12.7,12.71,27800.0,9.757,9.757,9.7494,9.757,27800.0
2011-05-19 13:00:00,12.71,12.72,12.71,12.72,58200.0,9.757,9.7647,9.757,9.7647,58200.0
2011-05-19 13:10:00,12.72,12.72,12.71,12.72,100800.0,9.7647,9.7647,9.757,9.7647,100800.0
2011-05-19 13:20:00,12.72,12.72,12.71,12.71,74400.0,9.7647,9.7647,9.757,9.757,74400.0
2011-05-19 13:30:00,12.71,12.71,12.7,12.71,143600.0,9.757,9.757,9.7494,9.757,143600.0
2011-05-19 13:40:00,12.71,12.71,12.7,12.71,47000.0,9.757,9.757,9.7494,9.757,47000.0
2011-05-19 13:50:00,12.71,12.71,12.7,12.7,125600.0,9.757,9.757,9.7494,9.7494,125600.0
2011-05-19 14:00:00,12.7,12.71,12.7,12.71,120400.0,9.7494,9.757,9.7494,9.757,120400.0
2011-05-19 14:10:00,12.7,12.71,12.69,12.7,350400.0,9.7494,9.757,9.7417,9.7494,350400.0
2011-05-19 14:20:00,12.71,12.71,12.69,12.69,135200.0,9.757,9.757,9.7417,9.7417,135200.0
2011-05-19 14:30:00,12.69,12.71,12.69,12.7,69400.0,9.7417,9.757,9.7417,9.7494,69400.0
2011-05-19 14:40:00,12.7,12.72,12.7,12.72,394200.0,9.7494,9.7647,9.7494,9.7647,394200.0
2011-05-19 14:50:00,12.72,12.72,12.72,12.72,160600.0,9.7647,9.7647,9.7647,9.7647,160600.0
2011-05-19 15:00:00,12.72,12.72,12.72,12.72,110600.0,9.7647,9.7647,9.7647,9.7647,110600.0
2011-05-19 15:10:00,12.72,12.72,12.72,12.72,168000.0,9.7647,9.7647,9.7647,9.7647,168000.0
2011-05-19 15:20:00,12.72,12.73,12.72,12.73,146200.0,9.7647,9.7724,9.7647,9.7724,146200.0
2011-05-19 15:30:00,12.73,12.74,12.72,12.73,97600.0,9.7724,9.7801,9.7647,9.7724,97600.0
2011-05-19 15:40:00,12.74,12.74,12.73,12.74,123200.0,9.7801,9.7801,9.7724,9.7801,123200.0
2011-05-19 15:50:00,12.74,12.74,12.73,12.74,868800.0,9.7801,9.7801,9.7724,9.7801,868800.0
2011-05-20 09:30:00,12.74,12.74,12.65,12.65,489400.0,9.7801,9.7801,9.711,9.711,489400.0
2011-05-20 09:40:00,12.65,12.66,12.64,12.66,478600.0,9.711,9.7187,9.7033,9.7187,478600.0
2011-05-20 09:50:00,12.65,12.66,12.63,12.64,324800.0,9.711,9.7187,9.6956,9.7033,324800.0
2011-05-20 10:00:00,12.63,12.64,12.55,12.55,883600.0,9.6956,9.7033,9.6342,9.6342,883600.0
2011-05-20 10:10:00,12.55,12.55,12.51,12.54,430400.0,9.6342,9.6342,9.6035,9.6265,430400.0
2011-05-20 10:20:00,12.54,12.56,12.54,12.54,397800.0,9.6265,9.6419,9.6265,9.6265,397800.0
2011-05-20 10:30:00,12.54,12.54,12.52,12.52,145800.0,9.6265,9.6265,9.6112,9.6112,145800.0
2011-05-20 10:40:00,12.52,12.53,12.49,12.49,329000.0,9.6112,9.6189,9.5881,9.5881,329000.0
2011-05-20 10:50:00,12.49,12.5,12.48,12.49,202400.0,9.5881,9.5958,9.5805,9.5881,202400.0
2011-05-20 11:00:00,12.49,12.51,12.49,12.49,252600.0,9.5881,9.6035,9.5881,9.5881,252600.0
2011-05-20 11:10:00,12.5,12.52,12.49,12.52,254600.0,9.5958,9.6112,9.5881,9.6112,254600.0
2011-05-20 11:20:00,12.52,12.54,12.52,12.54,130400.0,9.6112,9.6265,9.6112,9.6265,130400.0
2011-05-20 11:30:00,12.54,12.56,12.54,12.54,213200.0,9.6265,9.6419,9.6265,9.6265,213200.0
2011-05-20 11:40:00,12.54,12.54,12.52,12.54,183400.0,9.6265,9.6265,9.6112,9.6265,183400.0
2011-05-20 11:50:00,12.54,12.54,12.53,12.54,125400.0,9.6265,9.6265,9.6189,9.6265,125400.0
2011-05-20 12:00:00,12.54,12.55,12.52,12.52,200600.0,9.6265,9.6342,9.6112,9.6112,200600.0
2011-05-20 12:10:00,12.52,12.53,12.52,12.53,132600.0,9.6112,9.6189,9.6112,9.6189,132600.0
2011-05-20 12:20:00,12.53,12.54,12.53,12.54,437400.0,9.6189,9.6265,9.6189,9.6265,437400.0
2011-05-20 12:30:00,12.54,12.54,12.52,12.52,232600.0,9.6265,9.6265,9.6112,9.6112,232600.0
2011-05-20 12:40:00,12.52,12.53,12.5,12.51,610200.0,9.6112,9.6189,9.5958,9.6035,610200.0
2011-05-20 12:50:00,12.51,12.51,12.49,12.49,979200.0,9.6035,9.6035,9.5881,9.5881,979200.0
2011-05-20 13:00:00,12.5,12.52,12.5,12.5,172000.0,9.5958,9.6112,9.5958,9.5958,172000.0
2011-05-20 13:10:00,12.51,12.51,12.49,12.5,115200.0,9.6035,9.6035,9.5881,9.5958,115200.0
2011-05-20 13:20:00,12.5,12.51,12.48,12.49,245800.0,9.5958,9.6035,9.5805,9.5881,245800.0
2011-05-20 13:30:00,12.49,12.51,12.49,12.49,454000.0,9.5881,9.6035,9.5881,9.5881,454000.0
2011-05-20 13:40:00,12.49,12.49,12.48,12.49,249800.0,9.5881,9.5881,9.5805,9.5881,249800.0
2011-05-20 13:50:00,12.49,12.49,12.46,12.47,382000.0,9.5881,9.5881,9.5651,9.5728,382000.0
2011-05-20 14:00:00,12.47,12.48,12.47,12.47,220400.0,9.5728,9.5805,9.5728,9.5728,220400.0
2011-05-20 14:10:00,12.47,12.47,12.47,12.47,85200.0,9.5728,9.5728,9.5728,9.5728,85200.0
2011-05-20 14:20:00,12.47,12.48,12.47,12.48,152800.0,9.5728,9.5805,9.5728,9.5805,152800.0
2011-05-20 14:30:00,12.48,12.49,12.47,12.48,139600.0,9.5805,9.5881,9.5728,9.5805,139600.0
2011-05-20 14:40:00,12.48,12.48,12.47,12.48,223600.0,9.5805,9.5805,9.5728,9.5805,223600.0
2011-05-20 14:50:00,12.47,12.48,12.46,12.47,186200.0,9.5728,9.5805,9.5651,9.5728,186200.0
2011-05-20 15:00:00,12.47,12.47,12.46,12.47,234400.0,9.5728,9.5728,9.5651,9.5728,234400.0
2011-05-20 15:10:00,12.47,12.49,12.44,12.45,1083000.0,9.5728,9.5881,9.5498,9.5574,1083000.0
2011-05-20 15:20:00,12.45,12.47,12.45,12.47,300400.0,9.5574,9.5728,9.5574,9.5728,300400.0
2011-05-20 15:30:00,12.47,12.49,12.46,12.49,496000.0,9.5728,9.5881,9.5651,9.5881,496000.0
2011-05-20 15:40:00,12.49,12.5,12.48,12.5,1600600.0,9.5881,9.5958,9.5805,9.5958,1600600.0
2011-05-20 15:50:00,12.5,12.51,12.47,12.47,1009400.0,9.5958,9.6035,9.5728,9.5728,1009400.0
2011-05-23 09:30:00,12.4,12.48,12.33,12.46,339800.0,9.5191,9.5805,9.4653,9.5651,339800.0
2011-05-23 09:40:00,12.46,12.47,12.43,12.44,244800.0,9.5651,9.5728,9.5421,9.5498,244800.0
2011-05-23 09:50:00,12.44,12.45,12.43,12.44,235600.0,9.5498,9.5574,9.5421,9.5498,235600.0
2011-05-23 10:00:00,12.44,12.45,12.43,12.43,267000.0,9.5498,9.5574,9.5421,9.5421,267000.0
2011-05-23 10:10:00,12.43,12.44,12.42,12.44,228400.0,9.5421,9.5498,9.5344,9.5498,228400.0
2011-05-23 10:20:00,12.44,12.46,12.42,12.45,227600.0,9.5498,9.5651,9.5344,9.5574,227600.0
2011-05-23 10:30:00,12.45,12.46,12.45,12.46,171400.0,9.5574,9.5651,9.5574,9.5651,171400.0
2011-05-23 10:40:00,12.45,12.48,12.45,12.47,661200.0,9.5574,9.5805,9.5574,9.5728,661200.0
2011-05-23 10:50:00,12.47,12.51,12.47,12.47,377200.0,9.5728,9.6035,9.5728,9.5728,377200.0
2011-05-23 11:00:00,12.47,12.49,12.47,12.49,223800.0,9.5728,9.5881,9.5728,9.5881,223800.0
2011-05-23 11:10:00,12.49,12.5,12.47,12.49,418600.0,9.5881,9.5958,9.5728,9.5881,418600.0
2011-05-23 11:20:00,12.48,12.48,12.45,12.46,194200.0,9.5805,9.5805,9.5574,9.5651,194200.0
2011-05-23 11:30:00,12.46,12.46,12.42,12.43,112800.0,9.5651,9.5651,9.5344,9.5421,112800.0
2011-05-23 11:40:00,12.43,12.44,12.42,12.43,138400.0,9.5421,9.5498,9.5344,9.5421,138400.0
2011-05-23 11:50:00,12.43,12.44,12.43,12.43,61000.0,9.5421,9.5498,9.5421,9.5421,61000.0
2011-05-23 12:00:00,12.43,12.43,12.42,12.43,106200.0,9.5421,9.5421,9.5344,9.5421,106200.0
2011-05-23 12:10:00,12.42,12.43,12.38,12.39,323400.0,9.5344,9.5421,9.5037,9.5114,323400.0
2011-05-23 12:20:00,12.39,12.4,12.38,12.38,47600.0,9.5114,9.5191,9.5037,9.5037,47600.0
2011-05-23 12:30:00,12.38,12.38,12.38,12.38,38000.0,9.5037,9.5037,9.5037,9.5037,38000.0
2011-05-23 12:40:00,12.38,12.38,12.36,12.37,262600.0,9.5037,9.5037,9.4884,9.496,262600.0
2011-05-23 12:50:00,12.37,12.38,12.34,12.35,684400.0,9.496,9.5037,9.473,9.4807,684400.0
2011-05-23 13:00:00,12.35,12.35,12.33,12.35,277600.0,9.4807,9.4807,9.4653,9.4807,277600.0
2011-05-23 13:10:00,12.35,12.35,12.33,12.33,129000.0,9.4807,9.4807,9.4653,9.4653,129000.0
2011-05-23 13:20:00,12.34,12.34,12.33,12.33,156600.0,9.473,9.473,9.4653,9.4653,156600.0
2011-05-23 13:30:00,12.33,12.33,12.31,12.31,218800.0,9.4653,9.4653,9.45,9.45,218800.0
2011-05-23 13:40:00,12.32,12.34,12.31,12.34,222600.0,9.4576,9.473,9.45,9.473,222600.0
2011-05-23 13:50:00,12.34,12.34,12.33,12.34,195200.0,9.473,9.473,9.4653,9.473,195200.0
2011-05-23 14:00:00,12.34,12.34,12.32,12.34,190600.0,9.473,9.473,9.4576,9.473,190600.0
2011-05-23 14:10:00,12.34,12.35,12.32,12.33,764400.0,9.473,9.4807,9.4576,9.4653,764400.0
2011-05-23 14:20:00,12.33,12.33,12.31,12.31,298200.0,9.4653,9.4653,9.45,9.45,298200.0
2011-05-23 14:30:00,12.31,12.33,12.31,12.32,254400.0,9.45,9.4653,9.45,9.4576,254400.0
2011-05-23 14:40:00,12.32,12.33,12.31,12.33,225000.0,9.4576,9.4653,9.45,9.4653,225000.0
2011-05-23 14:50:00,12.32,12.33,12.31,12.31,378800.0,9.4576,9.4653,9.45,9.45,378800.0
2011-05-23 15:00:00,12.31,12.33,12.31,12.33,440800.0,9.45,9.4653,9.45,9.4653,440800.0
2011-05-23 15:10:00,12.33,12.35,12.31,12.35,804200.0,9.4653,9.4807,9.45,9.4807,804200.0
2011-05-23 15:20:00,12.35,12.35,12.31,12.32,536200.0,9.4807,9.4807,9.45,9.4576,536200.0
2011-05-23 15:30:00,12.31,12.32,12.31,12.31,348000.0,9.45,9.4576,9.45,9.45,348000.0
2011-05-23 15:40:00,12.31,12.31,12.3,12.31,568200.0,9.45,9.45,9.4423,9.45,568200.0
2011-05-23 15:50:00,12.31,12.31,12.29,12.3,1395200.0,9.45,9.45,9.4346,9.4423,1395200.0
2011-05-24 09:30:00,12.32,12.33,12.27,12.28,544200.0,9.4576,9.4653,9.4193,9.4269,544200.0
2011-05-24 09:40:00,12.28,12.29,12.2,12.21,821000.0,9.4269,9.4346,9.3655,9.3732,821000.0
2011-05-24 09:50:00,12.22,12.24,12.2,12.21,479600.0,9.3809,9.3962,9.3655,9.3732,479600.0
2011-05-24 10:00:00,12.21,12.25,12.21,12.24,352600.0,9.3732,9.4039,9.3732,9.3962,352600.0
2011-05-24 10:10:00,12.24,12.25,12.24,12.24,174600.0,9.3962,9.4039,9.3962,9.3962,174600.0
2011-05-24 10:20:00,12.24,12.25,12.19,12.2,477000.0,9.3962,9.4039,9.3578,9.3655,477000.0
2011-05-24 10:30:00,12.2,12.22,12.15,12.17,943600.0,9.3655,9.3809,9.3271,9.3425,943600.0
2011-05-24 10:40:00,12.17,12.21,12.17,12.21,171200.0,9.3425,9.3732,9.3425,9.3732,171200.0
2011-05-24 10:50:00,12.21,12.22,12.18,12.19,340200.0,9.3732,9.3809,9.3502,9.3578,340200.0
2011-05-24 11:00:00,12.19,12.21,12.19,12.21,234600.0,9.3578,9.3732,9.3578,9.3732,234600.0
2011-05-24 11:10:00,12.21,12.22,12.21,12.21,136600.0,9.3732,9.3809,9.3732,9.3732,136600.0
2011-05-24 11:20:00,12.21,12.21,12.18,12.18,175000.0,9.3732,9.3732,9.3502,9.3502,175000.0
2011-05-24 11:30:00,12.18,12.19,12.18,12.18,171400.0,9.3502,9.3578,9.3502,9.3502,171400.0
2011-05-24 11:40:00,12.18,12.18,12.14,12.14,425400.0,9.3502,9.3502,9.3195,9.3195,425400.0
2011-05-24 11:50:00,12.15,12.15,12.14,12.15,244000.0,9.3271,9.3271,9.3195,9.3271,244000.0
2011-05-24 12:00:00,12.15,12.16,12.14,12.15,235800.0,9.3271,9.3348,9.3195,9.3271,235800.0
2011-05-24 12:10:00,12.15,12.16,12.12,12.12,349200.0,9.3271,9.3348,9.3041,9.3041,349200.0
2011-05-24 12:20:00,12.13,12.14,12.12,12.13,138400.0,9.3118,9.3195,9.3041,9.3118,138400.0
2011-05-24 12:30:00,12.13,12.15,12.13,12.15,183600.0,9.3118,9.3271,9.3118,9.3271,183600.0
2011-05-24 12:40:00,12.15,12.15,12.13,12.13,104800.0,9.3271,9.3271,9.3118,9.3118,104800.0
2011-05-24 12:50:00,12.13,12.15,12.13,12.15,136200.0,9.3118,9.3271,9.3118,9.3271,136200.0
2011-05-24 13:00:00,12.15,12.17,12.15,12.17,233000.0,9.3271,9.3425,9.3271,9.3425,233000.0
2011-05-24 13:10:00,12.17,12.18,12.15,12.15,187000.0,9.3425,9.3502,9.3271,9.3271,187000.0
2011-05-24 13:20:00,12.15,12.17,12.15,12.16,130200.0,9.3271,9.3425,9.3271,9.3348,130200.0
2011-05-24 13:30:00,12.17,12.18,12.16,12.18,328000.0,9.3425,9.3502,9.3348,9.3502,328000.0
2011-05-24 13:40:00,12.18,12.19,12.18,12.19,328600.0,9.3502,9.3578,9.3502,9.3578,328600.0
2011-05-24 13:50:00,12.19,12.2,12.18,12.2,330000.0,9.3578,9.3655,9.3502,9.3655,330000.0
2011-05-24 14:00:00,12.2,12.21,12.2,12.2,277600.0,9.3655,9.3732,9.3655,9.3655,277600.0
2011-05-24 14:10:00,12.2,12.21,12.19,12.21,160400.0,9.3655,9.3732,9.3578,9.3732,160400.0
2011-05-24 14:20:00,12.21,12.22,12.2,12.21,319800.0,9.3732,9.3809,9.3655,9.3732,319800.0
2011-05-24 14:30:00,12.21,12.22,12.21,12.21,174200.0,9.3732,9.3809,9.3732,9.3732,174200.0
2011-05-24 14:40:00,12.21,12.23,12.21,12.22,223000.0,9.3732,9.3886,9.3732,9.3809,223000.0
2011-05-24 14:50:00,12.22,12.23,12.22,12.22,216400.0,9.3809,9.3886,9.3809,9.3809,216400.0
2011-05-24 15:00:00,12.22,12.25,12.22,12.25,238400.0,9.3809,9.4039,9.3809,9.4039,238400.0
2011-05-24 15:10:00,12.24,12.26,12.24,12.26,1652400.0,9.3962,9.4116,9.3962,9.4116,1652400.0
2011-05-24 15:20:00,12.26,12.27,12.24,12.25,645600.0,9.4116,9.4193,9.3962,9.4039,645600.0
2011-05-24 15:30:00,12.26,12.26,12.25,12.26,438800.0,9.4116,9.4116,9.4039,9.4116,438800.0
2011-05-24 15:40:00,12.26,12.27,12.25,12.26,1459800.0,9.4116,9.4193,9.4039,9.4116,1459800.0
2011-05-24 15:50:00,12.26,12.26,12.24,12.24,800600.0,9.4116,9.4116,9.3962,9.3962,800600.0
2011-05-25 09:30:00,12.21,12.22,12.17,12.18,222600.0,9.3732,9.3809,9.3425,9.3502,222600.0
2011-05-25 09:40:00,12.19,12.22,12.19,12.21,338800.0,9.3578,9.3809,9.3578,9.3732,338800.0
2011-05-25 09:50:00,12.21,12.21,12.19,12.2,309200.0,9.3732,9.3732,9.3578,9.3655,309200.0
2011-05-25 10:00:00,12.2,12.23,12.2,12.23,671800.0,9.3655,9.3886,9.3655,9.3886,671800.0
2011-05-25 10:10:00,12.22,12.24,12.2,12.2,317000.0,9.3809,9.3962,9.3655,9.3655,317000.0
2011-05-25 10:20:00,12.2,12.22,12.19,12.2,549600.0,9.3655,9.3809,9.3578,9.3655,549600.0
2011-05-25 10:30:00,12.2,12.2,12.18,12.19,534600.0,9.3655,9.3655,9.3502,9.3578,534600.0
2011-05-25 10:40:00,12.19,12.19,12.17,12.17,357800.0,9.3578,9.3578,9.3425,9.3425,357800.0
2011-05-25 10:50:00,12.17,12.18,12.17,12.17,210600.0,9.3425,9.3502,9.3425,9.3425,210600.0
2011-05-25 11:00:00,12.18,12.18,12.17,12.17,239400.0,9.3502,9.3502,9.3425,9.3425,239400.0
2011-05-25 11:10:00,12.17,12.18,12.15,12.16,637800.0,9.3425,9.3502,9.3271,9.3348,637800.0
2011-05-25 11:20:00,12.16,12.17,12.16,12.16,245200.0,9.3348,9.3425,9.3348,9.3348,245200.0
2011-05-25 11:30:00,12.15,12.16,12.14,12.15,319400.0,9.3271,9.3348,9.3195,9.3271,319400.0
2011-05-25 11:40:00,12.15,12.17,12.15,12.17,185800.0,9.3271,9.3425,9.3271,9.3425,185800.0
2011-05-25 11:50:00,12.16,12.17,12.16,12.16,61200.0,9.3348,9.3425,9.3348,9.3348,61200.0
2011-05-25 12:00:00,12.16,12.17,12.15,12.15,164000.0,9.3348,9.3425,9.3271,9.3271,164000.0
2011-05-25 12:10:00,12.16,12.16,12.15,12.15,555600.0,9.3348,9.3348,9.3271,9.3271,555600.0
2011-05-25 12:20:00,12.15,12.17,12.14,12.14,229000.0,9.3271,9.3425,9.3195,9.3195,229000.0
2011-05-25 12:30:00,12.14,12.15,12.14,12.15,85400.0,9.3195,9.3271,9.3195,9.3271,85400.0
2011-05-25 12:40:00,12.15,12.15,12.14,12.14,85400.0,9.3271,9.3271,9.3195,9.3195,85400.0
2011-05-25 12:50:00,12.14,12.15,12.13,12.13,104800.0,9.3195,9.3271,9.3118,9.3118,104800.0
2011-05-25 13:00:00,12.14,12.15,12.13,12.15,116400.0,9.3195,9.3271,9.3118,9.3271,116400.0
2011-05-25 13:10:00,12.15,12.15,12.14,12.15,445400.0,9.3271,9.3271,9.3195,9.3271,445400.0
2011-05-25 13:20:00,12.15,12.15,12.13,12.13,144000.0,9.3271,9.3271,9.3118,9.3118,144000.0
2011-05-25 13:30:00,12.13,12.13,12.12,12.13,261600.0,9.3118,9.3118,9.3041,9.3118,261600.0
2011-05-25 13:40:00,12.13,12.13,12.11,12.11,558200.0,9.3118,9.3118,9.2964,9.2964,558200.0
2011-05-25 13:50:00,12.11,12.12,12.11,12.12,184400.0,9.2964,9.3041,9.2964,9.3041,184400.0
2011-05-25 14:00:00,12.12,12.12,12.09,12.09,769800.0,9.3041,9.3041,9.2811,9.2811,769800.0
2011-05-25 14:10:00,12.09,12.1,12.09,12.1,236800.0,9.2811,9.2888,9.2811,9.2888,236800.0
2011-05-25 14:20:00,12.1,12.1,12.1,12.1,106800.0,9.2888,9.2888,9.2888,9.2888,106800.0
2011-05-25 14:30:00,12.1,12.1,12.09,12.1,192400.0,9.2888,9.2888,9.2811,9.2888,192400.0
2011-05-25 14:40:00,12.1,12.1,12.08,12.08,197600.0,9.2888,9.2888,9.2734,9.2734,197600.0
2011-05-25 14:50:00,12.08,12.08,12.07,12.07,283600.0,9.2734,9.2734,9.2657,9.2657,283600.0
2011-05-25 15:00:00,12.07,12.1,12.07,12.1,511600.0,9.2657,9.2888,9.2657,9.2888,511600.0
2011-05-25 15:10:00,12.1,12.12,12.09,12.12,482800.0,9.2888,9.3041,9.2811,9.3041,482800.0
2011-05-25 15:20:00,12.12,12.16,12.12,12.15,1029400.0,9.3041,9.3348,9.3041,9.3271,1029400.0
2011-05-25 15:30:00,12.15,12.15,12.15,12.15,217000.0,9.3271,9.3271,9.3271,9.3271,217000.0
2011-05-25 15:40:00,12.15,12.15,12.13,12.13,739000.0,9.3271,9.3271,9.3118,9.3118,739000.0
2011-05-25 15:50:00,12.13,12.13,12.1,12.11,944000.0,9.3118,9.3118,9.2888,9.2964,944000.0
2011-05-26 09:30:00,12.07,12.13,12.07,12.13,424200.0,9.2657,9.3118,9.2657,9.3118,424200.0
2011-05-26 09:40:00,12.13,12.16,12.11,12.15,582600.0,9.3118,9.3348,9.2964,9.3271,582600.0
2011-05-26 09:50:00,12.15,12.15,12.1,12.11,172200.0,9.3271,9.3271,9.2888,9.2964,172200.0
2011-05-26 10:00:00,12.11,12.14,12.1,12.14,263600.0,9.2964,9.3195,9.2888,9.3195,263600.0
2011-05-26 10:10:00,12.14,12.14,12.1,12.12,481400.0,9.3195,9.3195,9.2888,9.3041,481400.0
2011-05-26 10:20:00,12.12,12.13,12.11,12.13,163800.0,9.3041,9.3118,9.2964,9.3118,163800.0
2011-05-26 10:30:00,12.13,12.14,12.12,12.14,199000.0,9.3118,9.3195,9.3041,9.3195,199000.0
2011-05-26 10:40:00,12.13,12.15,12.11,12.11,330800.0,9.3118,9.3271,9.2964,9.2964,330800.0
2011-05-26 10:50:00,12.11,12.12,12.1,12.12,117000.0,9.2964,9.3041,9.2888,9.3041,117000.0
2011-05-26 11:00:00,12.12,12.14,12.11,12.13,351400.0,9.3041,9.3195,9.2964,9.3118,351400.0
2011-05-26 11:10:00,12.13,12.13,12.11,12.13,317200.0,9.3118,9.3118,9.2964,9.3118,317200.0
2011-05-26 11:20:00,12.13,12.13,12.13,12.13,119400.0,9.3118,9.3118,9.3118,9.3118,119400.0
2011-05-26 11:30:00,12.13,12.14,12.13,12.13,329200.0,9.3118,9.3195,9.3118,9.3118,329200.0
2011-05-26 11:40:00,12.13,12.13,12.12,12.13,72800.0,9.3118,9.3118,9.3041,9.3118,72800.0
2011-05-26 11:50:00,12.13,12.13,12.12,12.12,108400.0,9.3118,9.3118,9.3041,9.3041,108400.0
2011-05-26 12:00:00,12.13,12.13,12.12,12.12,103800.0,9.3118,9.3118,9.3041,9.3041,103800.0
2011-05-26 12:10:00,12.12,12.14,12.12,12.13,223000.0,9.3041,9.3195,9.3041,9.3118,223000.0
2011-05-26 12:20:00,12.13,12.13,12.13,12.13,477600.0,9.3118,9.3118,9.3118,9.3118,477600.0
2011-05-26 12:30:00,12.13,12.13,12.13,12.13,95600.0,9.3118,9.3118,9.3118,9.3118,95600.0
2011-05-26 12:40:00,12.13,12.16,12.13,12.15,158400.0,9.3118,9.3348,9.3118,9.3271,158400.0
2011-05-26 12:50:00,12.16,12.17,12.15,12.15,72800.0,9.3348,9.3425,9.3271,9.3271,72800.0
2011-05-26 13:00:00,12.15,12.17,12.15,12.16,148000.0,9.3271,9.3425,9.3271,9.3348,148000.0
2011-05-26 13:10:00,12.15,12.17,12.15,12.17,319400.0,9.3271,9.3425,9.3271,9.3425,319400.0
2011-05-26 13:20:00,12.17,12.18,12.16,12.17,164600.0,9.3425,9.3502,9.3348,9.3425,164600.0
2011-05-26 13:30:00,12.17,12.17,12.16,12.17,135400.0,9.3425,9.3425,9.3348,9.3425,135400.0
2011-05-26 13:40:00,12.17,12.17,12.17,12.17,55800.0,9.3425,9.3425,9.3425,9.3425,55800.0
2011-05-26 13:50:00,12.17,12.18,12.15,12.16,280200.0,9.3425,9.3502,9.3271,9.3348,280200.0
2011-05-26 14:00:00,12.16,12.17,12.15,12.15,239600.0,9.3348,9.3425,9.3271,9.3271,239600.0
2011-05-26 14:10:00,12.16,12.18,12.16,12.17,201600.0,9.3348,9.3502,9.3348,9.3425,201600.0
2011-05-26 14:20:00,12.17,12.18,12.16,12.18,451000.0,9.3425,9.3502,9.3348,9.3502,451000.0
2011-05-26 14:30:00,12.17,12.19,12.17,12.18,414400.0,9.3425,9.3578,9.3425,9.3502,414400.0
2011-05-26 14:40:00,12.18,12.18,12.18,12.18,286400.0,9.3502,9.3502,9.3502,9.3502,286400.0
2011-05-26 14:50:00,12.18,12.18,12.18,12.18,219000.0,9.3502,9.3502,9.3502,9.3502,219000.0
2011-05-26 15:00:00,12.18,12.18,12.18,12.18,273200.0,9.3502,9.3502,9.3502,9.3502,273200.0
2011-05-26 15:10:00,12.18,12.18,12.15,12.15,534200.0,9.3502,9.3502,9.3271,9.3271,534200.0
2011-05-26 15:20:00,12.15,12.18,12.15,12.18,248800.0,9.3271,9.3502,9.3271,9.3502,248800.0
2011-05-26 15:30:00,12.18,12.19,12.16,12.18,440200.0,9.3502,9.3578,9.3348,9.3502,440200.0
2011-05-26 15:40:00,12.18,12.19,12.17,12.17,331400.0,9.3502,9.3578,9.3425,9.3425,331400.0
2011-05-26 15:50:00,12.17,12.17,12.15,12.17,608000.0,9.3425,9.3425,9.3271,9.3425,608000.0
2011-05-27 09:30:00,12.21,12.24,12.17,12.24,205600.0,9.3732,9.3962,9.3425,9.3962,205600.0
2011-05-27 09:40:00,12.24,12.29,12.24,12.28,263600.0,9.3962,9.4346,9.3962,9.4269,263600.0
2011-05-27 09:50:00,12.28,12.3,12.27,12.28,224400.0,9.4269,9.4423,9.4193,9.4269,224400.0
2011-05-27 10:00:00,12.28,12.28,12.24,12.25,302800.0,9.4269,9.4269,9.3962,9.4039,302800.0
2011-05-27 10:10:00,12.25,12.27,12.24,12.27,188000.0,9.4039,9.4193,9.3962,9.4193,188000.0
2011-05-27 10:20:00,12.27,12.28,12.26,12.28,134800.0,9.4193,9.4269,9.4116,9.4269,134800.0
2011-05-27 10:30:00,12.28,12.29,12.28,12.29,109800.0,9.4269,9.4346,9.4269,9.4346,109800.0
2011-05-27 10:40:00,12.29,12.3,12.28,12.3,108200.0,9.4346,9.4423,9.4269,9.4423,108200.0
2011-05-27 10:50:00,12.3,12.33,12.28,12.33,265000.0,9.4423,9.4653,9.4269,9.4653,265000.0
2011-05-27 11:00:00,12.32,12.32,12.3,12.3,277400.0,9.4576,9.4576,9.4423,9.4423,277400.0
2011-05-27 11:10:00,12.3,12.33,12.3,12.3,188600.0,9.4423,9.4653,9.4423,9.4423,188600.0
2011-05-27 11:20:00,12.3,12.32,12.3,12.32,206200.0,9.4423,9.4576,9.4423,9.4576,206200.0
2011-05-27 11:30:00,12.32,12.32,12.3,12.31,106800.0,9.4576,9.4576,9.4423,9.45,106800.0
2011-05-27 11:40:00,12.31,12.34,12.31,12.34,172800.0,9.45,9.473,9.45,9.473,172800.0
2011-05-27 11:50:00,12.34,12.35,12.34,12.35,151800.0,9.473,9.4807,9.473,9.4807,151800.0
2011-05-27 12:00:00,12.35,12.36,12.33,12.33,251000.0,9.4807,9.4884,9.4653,9.4653,251000.0
2011-05-27 12:10:00,12.33,12.33,12.31,12.33,168600.0,9.4653,9.4653,9.45,9.4653,168600.0
2011-05-27 12:20:00,12.33,12.34,12.33,12.34,93000.0,9.4653,9.473,9.4653,9.473,93000.0
2011-05-27 12:30:00,12.34,12.35,12.34,12.35,126000.0,9.473,9.4807,9.473,9.4807,126000.0
2011-05-27 12:40:00,12.35,12.36,12.34,12.34,127000.0,9.4807,9.4884,9.473,9.473,127000.0
2011-05-27 12:50:00,12.35,12.35,12.33,12.34,131600.0,9.4807,9.4807,9.4653,9.473,131600.0
2011-05-27 13:00:00,12.34,12.35,12.34,12.34,87800.0,9.473,9.4807,9.473,9.473,87800.0
2011-05-27 13:10:00,12.34,12.34,12.31,12.31,106000.0,9.473,9.473,9.45,9.45,106000.0
2011-05-27 13:20:00,12.31,12.31,12.31,12.31,53200.0,9.45,9.45,9.45,9.45,53200.0
2011-05-27 13:30:00,12.31,12.31,12.31,12.31,125600.0,9.45,9.45,9.45,9.45,125600.0
2011-05-27 13:40:00,12.31,12.31,12.31,12.31,88000.0,9.45,9.45,9.45,9.45,88000.0
2011-05-27 13:50:00,12.31,12.32,12.31,12.32,87400.0,9.45,9.4576,9.45,9.4576,87400.0
2011-05-27 14:00:00,12.31,12.33,12.31,12.32,302600.0,9.45,9.4653,9.45,9.4576,302600.0
2011-05-27 14:10:00,12.32,12.33,12.31,12.33,129600.0,9.4576,9.4653,9.45,9.4653,129600.0
2011-05-27 14:20:00,12.33,12.33,12.32,12.33,97200.0,9.4653,9.4653,9.4576,9.4653,97200.0
2011-05-27 14:30:00,12.33,12.35,12.33,12.34,248400.0,9.4653,9.4807,9.4653,9.473,248400.0
2011-05-27 14:40:00,12.34,12.34,12.31,12.31,117000.0,9.473,9.473,9.45,9.45,117000.0
2011-05-27 14:50:00,12.32,12.32,12.31,12.32,88400.0,9.4576,9.4576,9.45,9.4576,88400.0
2011-05-27 15:00:00,12.32,12.32,12.31,12.32,238400.0,9.4576,9.4576,9.45,9.4576,238400.0
2011-05-27 15:10:00,12.32,12.34,12.32,12.33,279400.0,9.4576,9.473,9.4576,9.4653,279400.0
2011-05-27 15:20:00,12.33,12.34,12.33,12.34,211600.0,9.4653,9.473,9.4653,9.473,211600.0
2011-05-27 15:30:00,12.34,12.36,12.33,12.35,364800.0,9.473,9.4884,9.4653,9.4807,364800.0
2011-05-27 15:40:00,12.35,12.36,12.35,12.36,505200.0,9.4807,9.4884,9.4807,9.4884,505200.0
2011-05-27 15:50:00,12.36,12.36,12.36,12.36,887200.0,9.4884,9.4884,9.4884,9.4884,887200.0
2011-05-31 09:30:00,12.39,12.4,12.35,12.36,330400.0,9.5114,9.5191,9.4807,9.4884,330400.0
2011-05-31 09:40:00,12.36,12.37,12.34,12.34,420000.0,9.4884,9.496,9.473,9.473,420000.0
2011-05-31 09:50:00,12.34,12.35,12.31,12.31,366200.0,9.473,9.4807,9.45,9.45,366200.0
2011-05-31 10:00:00,12.31,12.35,12.31,12.34,327600.0,9.45,9.4807,9.45,9.473,327600.0
2011-05-31 10:10:00,12.34,12.34,12.32,12.32,149600.0,9.473,9.473,9.4576,9.4576,149600.0
2011-05-31 10:20:00,12.32,12.33,12.31,12.32,271800.0,9.4576,9.4653,9.45,9.4576,271800.0
2011-05-31 10:30:00,12.32,12.32,12.31,12.31,169000.0,9.4576,9.4576,9.45,9.45,169000.0
2011-05-31 10:40:00,12.31,12.31,12.3,12.3,254400.0,9.45,9.45,9.4423,9.4423,254400.0
2011-05-31 10:50:00,12.3,12.31,12.3,12.3,75400.0,9.4423,9.45,9.4423,9.4423,75400.0
2011-05-31 11:00:00,12.31,12.31,12.3,12.31,131800.0,9.45,9.45,9.4423,9.45,131800.0
2011-05-31 11:10:00,12.31,12.32,12.29,12.29,321400.0,9.45,9.4576,9.4346,9.4346,321400.0
2011-05-31 11:20:00,12.29,12.29,12.28,12.29,135400.0,9.4346,9.4346,9.4269,9.4346,135400.0
2011-05-31 11:30:00,12.29,12.31,12.29,12.31,161400.0,9.4346,9.45,9.4346,9.45,161400.0
2011-05-31 11:40:00,12.31,12.32,12.3,12.31,98600.0,9.45,9.4576,9.4423,9.45,98600.0
2011-05-31 11:50:00,12.31,12.34,12.31,12.31,143600.0,9.45,9.473,9.45,9.45,143600.0
2011-05-31 12:00:00,12.31,12.33,12.3,12.32,147800.0,9.45,9.4653,9.4423,9.4576,147800.0
2011-05-31 12:10:00,12.33,12.33,12.31,12.33,378600.0,9.4653,9.4653,9.45,9.4653,378600.0
2011-05-31 12:20:00,12.33,12.33,12.31,12.32,133400.0,9.4653,9.4653,9.45,9.4576,133400.0
2011-05-31 12:30:00,12.32,12.33,12.31,12.31,152000.0,9.4576,9.4653,9.45,9.45,152000.0
2011-05-31 12:40:00,12.31,12.32,12.31,12.32,119200.0,9.45,9.4576,9.45,9.4576,119200.0
2011-05-31 12:50:00,12.32,12.33,12.31,12.32,101600.0,9.4576,9.4653,9.45,9.4576,101600.0
2011-05-31 13:00:00,12.33,12.33,12.32,12.32,44200.0,9.4653,9.4653,9.4576,9.4576,44200.0
2011-05-31 13:10:00,12.33,12.34,12.31,12.34,362600.0,9.4653,9.473,9.45,9.473,362600.0
2011-05-31 13:20:00,12.34,12.34,12.33,12.33,67200.0,9.473,9.473,9.4653,9.4653,67200.0
2011-05-31 13:30:00,12.33,12.34,12.33,12.34,72800.0,9.4653,9.473,9.4653,9.473,72800.0
2011-05-31 13:40:00,12.34,12.37,12.34,12.36,217600.0,9.473,9.496,9.473,9.4884,217600.0
2011-05-31 13:50:00,12.36,12.37,12.35,12.35,117400.0,9.4884,9.496,9.4807,9.4807,117400.0
2011-05-31 14:00:00,12.35,12.36,12.35,12.36,101400.0,9.4807,9.4884,9.4807,9.4884,101400.0
2011-05-31 14:10:00,12.36,12.38,12.35,12.35,195600.0,9.4884,9.5037,9.4807,9.4807,195600.0
2011-05-31 14:20:00,12.36,12.38,12.35,12.38,140000.0,9.4884,9.5037,9.4807,9.5037,140000.0
2011-05-31 14:30:00,12.38,12.38,12.34,12.34,232600.0,9.5037,9.5037,9.473,9.473,232600.0
2011-05-31 14:40:00,12.34,12.35,12.33,12.34,333000.0,9.473,9.4807,9.4653,9.473,333000.0
2011-05-31 14:50:00,12.33,12.34,12.33,12.34,145600.0,9.4653,9.473,9.4653,9.473,145600.0
2011-05-31 15:00:00,12.34,12.34,12.32,12.34,163800.0,9.473,9.473,9.4576,9.473,163800.0
2011-05-31 15:10:00,12.34,12.35,12.33,12.35,285000.0,9.473,9.4807,9.4653,9.4807,285000.0
2011-05-31 15:20:00,12.35,12.38,12.35,12.35,250200.0,9.4807,9.5037,9.4807,9.4807,250200.0
2011-05-31 15:30:00,12.35,12.36,12.34,12.35,228800.0,9.4807,9.4884,9.473,9.4807,228800.0
2011-05-31 15:40:00,12.35,12.4,12.35,12.4,729800.0,9.4807,9.5191,9.4807,9.5191,729800.0
2011-05-31 15:50:00,12.4,12.41,12.4,12.4,985400.0,9.5191,9.5267,9.5191,9.5191,985400.0
2011-06-01 09:30:00,12.38,12.44,12.37,12.43,322200.0,9.5037,9.5498,9.496,9.5421,322200.0
2011-06-01 09:40:00,12.43,12.44,12.38,12.38,343800.0,9.5421,9.5498,9.5037,9.5037,343800.0
2011-06-01 09:50:00,12.38,12.39,12.36,12.37,238200.0,9.5037,9.5114,9.4884,9.496,238200.0
2011-06-01 10:00:00,12.37,12.37,12.33,12.37,589800.0,9.496,9.496,9.4653,9.496,589800.0
2011-06-01 10:10:00,12.37,12.4,12.37,12.4,241800.0,9.496,9.5191,9.496,9.5191,241800.0
2011-06-01 10:20:00,12.4,12.42,12.4,12.41,220000.0,9.5191,9.5344,9.5191,9.5267,220000.0
2011-06-01 10:30:00,12.41,12.42,12.39,12.42,339400.0,9.5267,9.5344,9.5114,9.5344,339400.0
2011-06-01 10:40:00,12.42,12.42,12.35,12.35,664000.0,9.5344,9.5344,9.4807,9.4807,664000.0
2011-06-01 10:50:00,12.35,12.37,12.33,12.36,671200.0,9.4807,9.496,9.4653,9.4884,671200.0
2011-06-01 11:00:00,12.36,12.37,12.33,12.36,992800.0,9.4884,9.496,9.4653,9.4884,992800.0
2011-06-01 11:10:00,12.36,12.36,12.28,12.28,286200.0,9.4884,9.4884,9.4269,9.4269,286200.0
2011-06-01 11:20:00,12.28,12.3,12.26,12.27,588800.0,9.4269,9.4423,9.4116,9.4193,588800.0
2011-06-01 11:30:00,12.27,12.27,12.24,12.25,740000.0,9.4193,9.4193,9.3962,9.4039,740000.0
2011-06-01 11:40:00,12.24,12.25,12.22,12.23,430800.0,9.3962,9.4039,9.3809,9.3886,430800.0
2011-06-01 11:50:00,12.23,12.23,12.18,12.19,419600.0,9.3886,9.3886,9.3502,9.3578,419600.0
2011-06-01 12:00:00,12.19,12.2,12.15,12.16,485200.0,9.3578,9.3655,9.3271,9.3348,485200.0
2011-06-01 12:10:00,12.15,12.16,12.12,12.12,397800.0,9.3271,9.3348,9.3041,9.3041,397800.0
2011-06-01 12:20:00,12.12,12.13,12.11,12.13,313600.0,9.3041,9.3118,9.2964,9.3118,313600.0
2011-06-01 12:30:00,12.13,12.13,12.09,12.1,621000.0,9.3118,9.3118,9.2811,9.2888,621000.0
2011-06-01 12:40:00,12.1,12.11,12.1,12.1,499000.0,9.2888,9.2964,9.2888,9.2888,499000.0
2011-06-01 12:50:00,12.1,12.1,12.06,12.06,501400.0,9.2888,9.2888,9.2581,9.2581,501400.0
2011-06-01 13:00:00,12.06,12.09,12.06,12.06,394600.0,9.2581,9.2811,9.2581,9.2581,394600.0
2011-06-01 13:10:00,12.06,12.08,12.05,12.08,563400.0,9.2581,9.2734,9.2504,9.2734,563400.0
2011-06-01 13:20:00,12.08,12.09,12.04,12.06,522400.0,9.2734,9.2811,9.2427,9.2581,522400.0
2011-06-01 13:30:00,12.06,12.07,12.05,12.06,554000.0,9.2581,9.2657,9.2504,9.2581,554000.0
2011-06-01 13:40:00,12.06,12.06,12.05,12.05,265800.0,9.2581,9.2581,9.2504,9.2504,265800.0
2011-06-01 13:50:00,12.05,12.06,12.04,12.06,307400.0,9.2504,9.2581,9.2427,9.2581,307400.0
2011-06-01 14:00:00,12.06,12.06,12.05,12.05,474400.0,9.2581,9.2581,9.2504,9.2504,474400.0
2011-06-01 14:10:00,12.05,12.05,12.01,12.02,584800.0,9.2504,9.2504,9.2197,9.2273,584800.0
2011-06-01 14:20:00,12.02,12.03,12.01,12.01,308400.0,9.2273,9.235,9.2197,9.2197,308400.0
2011-06-01 14:30:00,12.01,12.02,11.99,12.01,622200.0,9.2197,9.2273,9.2043,9.2197,622200.0
2011-06-01 14:40:00,12.01,12.01,11.99,12.01,502200.0,9.2197,9.2197,9.2043,9.2197,502200.0
2011-06-01 14:50:00,12.01,12.04,12.0,12.03,402400.0,9.2197,9.2427,9.212,9.235,402400.0
2011-06-01 15:00:00,12.03,12.05,12.02,12.04,444000.0,9.235,9.2504,9.2273,9.2427,444000.0
2011-06-01 15:10:00,12.04,12.05,12.02,12.03,525600.0,9.2427,9.2504,9.2273,9.235,525600.0
2011-06-01 15:20:00,12.03,12.03,12.0,12.01,664000.0,9.235,9.235,9.212,9.2197,664000.0
2011-06-01 15:30:00,12.01,12.01,11.96,11.96,721200.0,9.2197,9.2197,9.1813,9.1813,721200.0
2011-06-01 15:40:00,11.97,11.97,11.95,11.96,1438000.0,9.189,9.189,9.1736,9.1813,1438000.0
2011-06-01 15:50:00,11.96,11.97,11.94,11.95,3559200.0,9.1813,9.189,9.1659,9.1736,3559200.0
2011-06-02 09:30:00,11.97,11.99,11.9,11.94,533600.0,9.189,9.2043,9.1352,9.1659,533600.0
2011-06-02 09:40:00,11.94,11.94,11.75,11.78,1151200.0,9.1659,9.1659,9.0201,9.0431,1151200.0
2011-06-02 09:50:00,11.78,11.84,11.77,11.84,499800.0,9.0431,9.0892,9.0354,9.0892,499800.0
2011-06-02 10:00:00,11.83,11.85,11.81,11.83,389200.0,9.0815,9.0968,9.0661,9.0815,389200.0
2011-06-02 10:10:00,11.82,11.86,11.81,11.85,397000.0,9.0738,9.1045,9.0661,9.0968,397000.0
2011-06-02 10:20:00,11.85,11.88,11.84,11.86,391200.0,9.0968,9.1199,9.0892,9.1045,391200.0
2011-06-02 10:30:00,11.86,11.87,11.85,11.87,286200.0,9.1045,9.1122,9.0968,9.1122,286200.0
2011-06-02 10:40:00,11.87,11.87,11.85,11.85,306000.0,9.1122,9.1122,9.0968,9.0968,306000.0
2011-06-02 10:50:00,11.85,11.87,11.84,11.86,422200.0,9.0968,9.1122,9.0892,9.1045,422200.0
2011-06-02 11:00:00,11.86,11.87,11.84,11.84,297000.0,9.1045,9.1122,9.0892,9.0892,297000.0
2011-06-02 11:10:00,11.84,11.86,11.84,11.86,216200.0,9.0892,9.1045,9.0892,9.1045,216200.0
2011-06-02 11:20:00,11.86,11.87,11.84,11.87,330200.0,9.1045,9.1122,9.0892,9.1122,330200.0
2011-06-02 11:30:00,11.87,11.88,11.85,11.85,322400.0,9.1122,9.1199,9.0968,9.0968,322400.0
2011-06-02 11:40:00,11.85,11.87,11.81,11.82,382800.0,9.0968,9.1122,9.0661,9.0738,382800.0
2011-06-02 11:50:00,11.82,11.83,11.8,11.81,231000.0,9.0738,9.0815,9.0585,9.0661,231000.0
2011-06-02 12:00:00,11.8,11.81,11.78,11.8,306200.0,9.0585,9.0661,9.0431,9.0585,306200.0
2011-06-02 12:10:00,11.8,11.81,11.8,11.81,325000.0,9.0585,9.0661,9.0585,9.0661,325000.0
2011-06-02 12:20:00,11.81,11.81,11.78,11.78,243200.0,9.0661,9.0661,9.0431,9.0431,243200.0
2011-06-02 12:30:00,11.78,11.79,11.75,11.79,420000.0,9.0431,9.0508,9.0201,9.0508,420000.0
2011-06-02 12:40:00,11.78,11.81,11.78,11.79,362600.0,9.0431,9.0661,9.0431,9.0508,362600.0
2011-06-02 12:50:00,11.8,11.81,11.79,11.81,221000.0,9.0585,9.0661,9.0508,9.0661,221000.0
2011-06-02 13:00:00,11.81,11.83,11.81,11.82,280000.0,9.0661,9.0815,9.0661,9.0738,280000.0
2011-06-02 13:10:00,11.82,11.86,11.82,11.86,377400.0,9.0738,9.1045,9.0738,9.1045,377400.0
2011-06-02 13:20:00,11.86,11.88,11.85,11.86,427600.0,9.1045,9.1199,9.0968,9.1045,427600.0
2011-06-02 13:30:00,11.86,11.86,11.85,11.86,210400.0,9.1045,9.1045,9.0968,9.1045,210400.0
2011-06-02 13:40:00,11.85,11.88,11.85,11.88,194200.0,9.0968,9.1199,9.0968,9.1199,194200.0
2011-06-02 13:50:00,11.88,11.88,11.86,11.87,388800.0,9.1199,9.1199,9.1045,9.1122,388800.0
2011-06-02 14:00:00,11.87,11.87,11.85,11.86,492600.0,9.1122,9.1122,9.0968,9.1045,492600.0
2011-06-02 14:10:00,11.86,11.88,11.85,11.86,557400.0,9.1045,9.1199,9.0968,9.1045,557400.0
2011-06-02 14:20:00,11.86,11.86,11.85,11.85,212400.0,9.1045,9.1045,9.0968,9.0968,212400.0
2011-06-02 14:30:00,11.85,11.85,11.85,11.85,136400.0,9.0968,9.0968,9.0968,9.0968,136400.0
2011-06-02 14:40:00,11.85,11.85,11.83,11.84,698800.0,9.0968,9.0968,9.0815,9.0892,698800.0
2011-06-02 14:50:00,11.84,11.87,11.83,11.87,314200.0,9.0892,9.1122,9.0815,9.1122,314200.0
2011-06-02 15:00:00,11.87,11.88,11.86,11.88,333600.0,9.1122,9.1199,9.1045,9.1199,333600.0
2011-06-02 15:10:00,11.88,11.9,11.88,11.9,377800.0,9.1199,9.1352,9.1199,9.1352,377800.0
2011-06-02 15:20:00,11.9,11.9,11.89,11.9,328000.0,9.1352,9.1352,9.1275,9.1352,328000.0
2011-06-02 15:30:00,11.9,11.9,11.88,11.89,386000.0,9.1352,9.1352,9.1199,9.1275,386000.0
2011-06-02 15:40:00,11.89,11.9,11.88,11.9,669800.0,9.1275,9.1352,9.1199,9.1352,669800.0
2011-06-02 15:50:00,11.9,11.9,11.87,11.88,1359600.0,9.1352,9.1352,9.1122,9.1199,1359600.0
2011-06-03 09:30:00,11.79,11.81,11.74,11.8,609600.0,9.0508,9.0661,9.0124,9.0585,609600.0
2011-06-03 09:40:00,11.8,11.86,11.79,11.85,268400.0,9.0585,9.1045,9.0508,9.0968,268400.0
2011-06-03 09:50:00,11.85,11.86,11.81,11.81,348800.0,9.0968,9.1045,9.0661,9.0661,348800.0
2011-06-03 10:00:00,11.81,11.83,11.77,11.77,396400.0,9.0661,9.0815,9.0354,9.0354,396400.0
2011-06-03 10:10:00,11.77,11.84,11.77,11.82,495200.0,9.0354,9.0892,9.0354,9.0738,495200.0
2011-06-03 10:20:00,11.82,11.85,11.8,11.84,350000.0,9.0738,9.0968,9.0585,9.0892,350000.0
2011-06-03 10:30:00,11.84,11.86,11.83,11.84,271600.0,9.0892,9.1045,9.0815,9.0892,271600.0
2011-06-03 10:40:00,11.84,11.85,11.81,11.81,329800.0,9.0892,9.0968,9.0661,9.0661,329800.0
2011-06-03 10:50:00,11.81,11.83,11.81,11.83,191000.0,9.0661,9.0815,9.0661,9.0815,191000.0
2011-06-03 11:00:00,11.83,11.83,11.78,11.79,331800.0,9.0815,9.0815,9.0431,9.0508,331800.0
2011-06-03 11:10:00,11.79,11.8,11.77,11.77,369200.0,9.0508,9.0585,9.0354,9.0354,369200.0
2011-06-03 11:20:00,11.78,11.8,11.77,11.77,225800.0,9.0431,9.0585,9.0354,9.0354,225800.0
2011-06-03 11:30:00,11.78,11.78,11.77,11.77,220000.0,9.0431,9.0431,9.0354,9.0354,220000.0
2011-06-03 11:40:00,11.77,11.8,11.77,11.8,212600.0,9.0354,9.0585,9.0354,9.0585,212600.0
2011-06-03 11:50:00,11.8,11.83,11.8,11.81,274200.0,9.0585,9.0815,9.0585,9.0661,274200.0
2011-06-03 12:00:00,11.81,11.81,11.8,11.81,257600.0,9.0661,9.0661,9.0585,9.0661,257600.0
2011-06-03 12:10:00,11.81,11.82,11.8,11.82,361200.0,9.0661,9.0738,9.0585,9.0738,361200.0
2011-06-03 12:20:00,11.82,11.82,11.81,11.81,149600.0,9.0738,9.0738,9.0661,9.0661,149600.0
2011-06-03 12:30:00,11.82,11.82,11.8,11.81,197200.0,9.0738,9.0738,9.0585,9.0661,197200.0
2011-06-03 12:40:00,11.81,11.81,11.8,11.81,140000.0,9.0661,9.0661,9.0585,9.0661,140000.0
2011-06-03 12:50:00,11.8,11.81,11.79,11.79,269400.0,9.0585,9.0661,9.0508,9.0508,269400.0
2011-06-03 13:00:00,11.79,11.8,11.78,11.79,253000.0,9.0508,9.0585,9.0431,9.0508,253000.0
2011-06-03 13:10:00,11.79,11.8,11.78,11.8,333800.0,9.0508,9.0585,9.0431,9.0585,333800.0
2011-06-03 13:20:00,11.8,11.8,11.78,11.8,179800.0,9.0585,9.0585,9.0431,9.0585,179800.0
2011-06-03 13:30:00,11.8,11.8,11.79,11.79,262200.0,9.0585,9.0585,9.0508,9.0508,262200.0
2011-06-03 13:40:00,11.79,11.79,11.78,11.78,170200.0,9.0508,9.0508,9.0431,9.0431,170200.0
2011-06-03 13:50:00,11.78,11.79,11.77,11.78,223800.0,9.0431,9.0508,9.0354,9.0431,223800.0
2011-06-03 14:00:00,11.77,11.79,11.77,11.78,243600.0,9.0354,9.0508,9.0354,9.0431,243600.0
2011-06-03 14:10:00,11.78,11.81,11.78,11.81,193200.0,9.0431,9.0661,9.0431,9.0661,193200.0
2011-06-03 14:20:00,11.8,11.83,11.8,11.82,410000.0,9.0585,9.0815,9.0585,9.0738,410000.0
2011-06-03 14:30:00,11.82,11.84,11.81,11.84,474800.0,9.0738,9.0892,9.0661,9.0892,474800.0
2011-06-03 14:40:00,11.84,11.87,11.83,11.85,340600.0,9.0892,9.1122,9.0815,9.0968,340600.0
2011-06-03 14:50:00,11.85,11.86,11.82,11.82,432800.0,9.0968,9.1045,9.0738,9.0738,432800.0
2011-06-03 15:00:00,11.82,11.83,11.77,11.77,564200.0,9.0738,9.0815,9.0354,9.0354,564200.0
2011-06-03 15:10:00,11.77,11.78,11.76,11.77,400000.0,9.0354,9.0431,9.0278,9.0354,400000.0
2011-06-03 15:20:00,11.77,11.81,11.76,11.81,1805800.0,9.0354,9.0661,9.0278,9.0661,1805800.0
2011-06-03 15:30:00,11.81,11.81,11.8,11.81,264200.0,9.0661,9.0661,9.0585,9.0661,264200.0
2011-06-03 15:40:00,11.81,11.81,11.79,11.8,385800.0,9.0661,9.0661,9.0508,9.0585,385800.0
2011-06-03 15:50:00,11.8,11.81,11.78,11.79,1399600.0,9.0585,9.0661,9.0431,9.0508,1399600.0
2011-06-06 09:30:00,11.73,11.76,11.68,11.74,680600.0,9.0047,9.0278,8.9663,9.0124,680600.0
2011-06-06 09:40:00,11.74,11.76,11.72,11.74,230200.0,9.0124,9.0278,8.997,9.0124,230200.0
2011-06-06 09:50:00,11.74,11.76,11.7,11.7,252200.0,9.0124,9.0278,8.9817,8.9817,252200.0
2011-06-06 10:00:00,11.7,11.72,11.67,11.68,437200.0,8.9817,8.997,8.9587,8.9663,437200.0
2011-06-06 10:10:00,11.67,11.68,11.63,11.65,514800.0,8.9587,8.9663,8.928,8.9433,514800.0
2011-06-06 10:20:00,11.65,11.68,11.64,11.67,343800.0,8.9433,8.9663,8.9356,8.9587,343800.0
2011-06-06 10:30:00,11.66,11.68,11.65,11.65,433400.0,8.951,8.9663,8.9433,8.9433,433400.0
2011-06-06 10:40:00,11.65,11.67,11.65,11.65,207200.0,8.9433,8.9587,8.9433,8.9433,207200.0
2011-06-06 10:50:00,11.66,11.69,11.65,11.68,210800.0,8.951,8.974,8.9433,8.9663,210800.0
2011-06-06 11:00:00,11.68,11.69,11.65,11.66,268200.0,8.9663,8.974,8.9433,8.951,268200.0
2011-06-06 11:10:00,11.66,11.68,11.65,11.68,496400.0,8.951,8.9663,8.9433,8.9663,496400.0
2011-06-06 11:20:00,11.68,11.72,11.68,11.72,269200.0,8.9663,8.997,8.9663,8.997,269200.0
2011-06-06 11:30:00,11.72,11.73,11.71,11.72,235400.0,8.997,9.0047,8.9894,8.997,235400.0
2011-06-06 11:40:00,11.72,11.73,11.71,11.73,156200.0,8.997,9.0047,8.9894,9.0047,156200.0
2011-06-06 11:50:00,11.72,11.74,11.72,11.72,158600.0,8.997,9.0124,8.997,8.997,158600.0
2011-06-06 12:00:00,11.72,11.73,11.72,11.72,297200.0,8.997,9.0047,8.997,8.997,297200.0
2011-06-06 12:10:00,11.72,11.73,11.7,11.7,557800.0,8.997,9.0047,8.9817,8.9817,557800.0
2011-06-06 12:20:00,11.7,11.71,11.69,11.69,103200.0,8.9817,8.9894,8.974,8.974,103200.0
2011-06-06 12:30:00,11.69,11.7,11.69,11.69,271400.0,8.974,8.9817,8.974,8.974,271400.0
2011-06-06 12:40:00,11.69,11.69,11.67,11.67,95600.0,8.974,8.974,8.9587,8.9587,95600.0
2011-06-06 12:50:00,11.67,11.7,11.67,11.69,166400.0,8.9587,8.9817,8.9587,8.974,166400.0
2011-06-06 13:00:00,11.7,11.7,11.68,11.69,136000.0,8.9817,8.9817,8.9663,8.974,136000.0
2011-06-06 13:10:00,11.69,11.7,11.67,11.7,402600.0,8.974,8.9817,8.9587,8.9817,402600.0
2011-06-06 13:20:00,11.7,11.7,11.66,11.66,354200.0,8.9817,8.9817,8.951,8.951,354200.0
2011-06-06 13:30:00,11.66,11.67,11.64,11.65,123800.0,8.951,8.9587,8.9356,8.9433,123800.0
2011-06-06 13:40:00,11.65,11.65,11.63,11.64,208600.0,8.9433,8.9433,8.928,8.9356,208600.0
2011-06-06 13:50:00,11.64,11.65,11.63,11.63,87800.0,8.9356,8.9433,8.928,8.928,87800.0
2011-06-06 14:00:00,11.64,11.65,11.63,11.65,196800.0,8.9356,8.9433,8.928,8.9433,196800.0
2011-06-06 14:10:00,11.65,11.66,11.65,11.65,171000.0,8.9433,8.951,8.9433,8.9433,171000.0
2011-06-06 14:20:00,11.65,11.66,11.65,11.65,240400.0,8.9433,8.951,8.9433,8.9433,240400.0
2011-06-06 14:30:00,11.65,11.65,11.62,11.63,202200.0,8.9433,8.9433,8.9203,8.928,202200.0
2011-06-06 14:40:00,11.63,11.65,11.63,11.64,204400.0,8.928,8.9433,8.928,8.9356,204400.0
2011-06-06 14:50:00,11.64,11.65,11.63,11.63,145400.0,8.9356,8.9433,8.928,8.928,145400.0
2011-06-06 15:00:00,11.63,11.64,11.61,11.62,220600.0,8.928,8.9356,8.9126,8.9203,220600.0
2011-06-06 15:10:00,11.61,11.62,11.59,11.6,304800.0,8.9126,8.9203,8.8972,8.9049,304800.0
2011-06-06 15:20:00,11.61,11.61,11.58,11.58,335600.0,8.9126,8.9126,8.8896,8.8896,335600.0
2011-06-06 15:30:00,11.58,11.6,11.58,11.59,362600.0,8.8896,8.9049,8.8896,8.8972,362600.0
2011-06-06 15:40:00,11.59,11.6,11.58,11.58,435600.0,8.8972,8.9049,8.8896,8.8896,435600.0
2011-06-06 15:50:00,11.58,11.58,11.56,11.58,1064600.0,8.8896,8.8896,8.8742,8.8896,1064600.0
2011-06-07 09:30:00,11.61,11.71,11.61,11.7,375200.0,8.9126,8.9894,8.9126,8.9817,375200.0
2011-06-07 09:40:00,11.7,11.71,11.65,11.69,289800.0,8.9817,8.9894,8.9433,8.974,289800.0
2011-06-07 09:50:00,11.69,11.71,11.67,11.69,305200.0,8.974,8.9894,8.9587,8.974,305200.0
2011-06-07 10:00:00,11.69,11.72,11.68,11.72,428800.0,8.974,8.997,8.9663,8.997,428800.0
2011-06-07 10:10:00,11.72,11.74,11.71,11.73,266200.0,8.997,9.0124,8.9894,9.0047,266200.0
2011-06-07 10:20:00,11.73,11.74,11.71,11.71,275400.0,9.0047,9.0124,8.9894,8.9894,275400.0
2011-06-07 10:30:00,11.71,11.72,11.69,11.69,226200.0,8.9894,8.997,8.974,8.974,226200.0
2011-06-07 10:40:00,11.7,11.7,11.67,11.68,220400.0,8.9817,8.9817,8.9587,8.9663,220400.0
2011-06-07 10:50:00,11.69,11.72,11.68,11.7,294800.0,8.974,8.997,8.9663,8.9817,294800.0
2011-06-07 11:00:00,11.7,11.71,11.69,11.7,165200.0,8.9817,8.9894,8.974,8.9817,165200.0
2011-06-07 11:10:00,11.7,11.7,11.7,11.7,107800.0,8.9817,8.9817,8.9817,8.9817,107800.0
2011-06-07 11:20:00,11.7,11.71,11.69,11.69,152400.0,8.9817,8.9894,8.974,8.974,152400.0
2011-06-07 11:30:00,11.69,11.7,11.68,11.7,179200.0,8.974,8.9817,8.9663,8.9817,179200.0
2011-06-07 11:40:00,11.7,11.72,11.7,11.71,233400.0,8.9817,8.997,8.9817,8.9894,233400.0
2011-06-07 11:50:00,11.72,11.73,11.71,11.73,298200.0,8.997,9.0047,8.9894,9.0047,298200.0
2011-06-07 12:00:00,11.73,11.74,11.72,11.74,132800.0,9.0047,9.0124,8.997,9.0124,132800.0
2011-06-07 12:10:00,11.74,11.74,11.74,11.74,133000.0,9.0124,9.0124,9.0124,9.0124,133000.0
2011-06-07 12:20:00,11.74,11.77,11.74,11.75,168600.0,9.0124,9.0354,9.0124,9.0201,168600.0
2011-06-07 12:30:00,11.76,11.76,11.74,11.76,120000.0,9.0278,9.0278,9.0124,9.0278,120000.0
2011-06-07 12:40:00,11.76,11.78,11.74,11.76,357800.0,9.0278,9.0431,9.0124,9.0278,357800.0
2011-06-07 12:50:00,11.76,11.79,11.76,11.79,281600.0,9.0278,9.0508,9.0278,9.0508,281600.0
2011-06-07 13:00:00,11.79,11.8,11.78,11.79,316000.0,9.0508,9.0585,9.0431,9.0508,316000.0
2011-06-07 13:10:00,11.79,11.81,11.79,11.8,292200.0,9.0508,9.0661,9.0508,9.0585,292200.0
2011-06-07 13:20:00,11.79,11.8,11.78,11.78,192800.0,9.0508,9.0585,9.0431,9.0431,192800.0
2011-06-07 13:30:00,11.78,11.8,11.78,11.8,256800.0,9.0431,9.0585,9.0431,9.0585,256800.0
2011-06-07 13:40:00,11.79,11.8,11.78,11.79,131000.0,9.0508,9.0585,9.0431,9.0508,131000.0
2011-06-07 13:50:00,11.78,11.79,11.78,11.78,164400.0,9.0431,9.0508,9.0431,9.0431,164400.0
2011-06-07 14:00:00,11.78,11.79,11.77,11.78,195200.0,9.0431,9.0508,9.0354,9.0431,195200.0
2011-06-07 14:10:00,11.78,11.79,11.77,11.79,264400.0,9.0431,9.0508,9.0354,9.0508,264400.0
2011-06-07 14:20:00,11.79,11.79,11.78,11.78,132400.0,9.0508,9.0508,9.0431,9.0431,132400.0
2011-06-07 14:30:00,11.78,11.78,11.74,11.74,161600.0,9.0431,9.0431,9.0124,9.0124,161600.0
2011-06-07 14:40:00,11.74,11.74,11.73,11.74,184800.0,9.0124,9.0124,9.0047,9.0124,184800.0
2011-06-07 14:50:00,11.74,11.75,11.72,11.74,273200.0,9.0124,9.0201,8.997,9.0124,273200.0
2011-06-07 15:00:00,11.74,11.74,11.71,11.71,334800.0,9.0124,9.0124,8.9894,8.9894,334800.0
2011-06-07 15:10:00,11.71,11.74,11.71,11.73,385200.0,8.9894,9.0124,8.9894,9.0047,385200.0
2011-06-07 15:20:00,11.74,11.74,11.71,11.71,411400.0,9.0124,9.0124,8.9894,8.9894,411400.0
2011-06-07 15:30:00,11.71,11.71,11.69,11.7,583000.0,8.9894,8.9894,8.974,8.9817,583000.0
2011-06-07 15:40:00,11.7,11.7,11.69,11.69,993200.0,8.9817,8.9817,8.974,8.974,993200.0
2011-06-07 15:50:00,11.69,11.69,11.65,11.66,931400.0,8.974,8.974,8.9433,8.951,931400.0
2011-06-08 09:30:00,11.61,11.65,11.6,11.61,335000.0,8.9126,8.9433,8.9049,8.9126,335000.0
2011-06-08 09:40:00,11.62,11.62,11.59,11.6,223000.0,8.9203,8.9203,8.8972,8.9049,223000.0
2011-06-08 09:50:00,11.6,11.67,11.6,11.66,620200.0,8.9049,8.9587,8.9049,8.951,620200.0
2011-06-08 10:00:00,11.66,11.68,11.65,11.68,384400.0,8.951,8.9663,8.9433,8.9663,384400.0
2011-06-08 10:10:00,11.68,11.69,11.68,11.69,370400.0,8.9663,8.974,8.9663,8.974,370400.0
2011-06-08 10:20:00,11.69,11.7,11.68,11.69,171800.0,8.974,8.9817,8.9663,8.974,171800.0
2011-06-08 10:30:00,11.69,11.72,11.69,11.7,427000.0,8.974,8.997,8.974,8.9817,427000.0
2011-06-08 10:40:00,11.7,11.74,11.7,11.73,295000.0,8.9817,9.0124,8.9817,9.0047,295000.0
2011-06-08 10:50:00,11.74,11.75,11.72,11.74,333400.0,9.0124,9.0201,8.997,9.0124,333400.0
2011-06-08 11:00:00,11.74,11.76,11.74,11.75,244800.0,9.0124,9.0278,9.0124,9.0201,244800.0
2011-06-08 11:10:00,11.74,11.74,11.71,11.72,183800.0,9.0124,9.0124,8.9894,8.997,183800.0
2011-06-08 11:20:00,11.72,11.74,11.71,11.72,149800.0,8.997,9.0124,8.9894,8.997,149800.0
2011-06-08 11:30:00,11.72,11.74,11.72,11.72,154200.0,8.997,9.0124,8.997,8.997,154200.0
2011-06-08 11:40:00,11.72,11.73,11.7,11.72,346400.0,8.997,9.0047,8.9817,8.997,346400.0
2011-06-08 11:50:00,11.72,11.76,11.72,11.76,163000.0,8.997,9.0278,8.997,9.0278,163000.0
2011-06-08 12:00:00,11.76,11.77,11.75,11.77,157200.0,9.0278,9.0354,9.0201,9.0354,157200.0
2011-06-08 12:10:00,11.77,11.78,11.75,11.78,216800.0,9.0354,9.0431,9.0201,9.0431,216800.0
2011-06-08 12:20:00,11.78,11.78,11.76,11.78,320000.0,9.0431,9.0431,9.0278,9.0431,320000.0
2011-06-08 12:30:00,11.78,11.78,11.77,11.78,156400.0,9.0431,9.0431,9.0354,9.0431,156400.0
2011-06-08 12:40:00,11.78,11.78,11.76,11.76,185600.0,9.0431,9.0431,9.0278,9.0278,185600.0
2011-06-08 12:50:00,11.76,11.78,11.76,11.78,106800.0,9.0278,9.0431,9.0278,9.0431,106800.0
2011-06-08 13:00:00,11.78,11.79,11.77,11.78,152400.0,9.0431,9.0508,9.0354,9.0431,152400.0
2011-06-08 13:10:00,11.78,11.78,11.77,11.78,169400.0,9.0431,9.0431,9.0354,9.0431,169400.0
2011-06-08 13:20:00,11.78,11.8,11.78,11.8,180400.0,9.0431,9.0585,9.0431,9.0585,180400.0
2011-06-08 13:30:00,11.8,11.81,11.78,11.79,679800.0,9.0585,9.0661,9.0431,9.0508,679800.0
2011-06-08 13:40:00,11.79,11.81,11.79,11.81,208800.0,9.0508,9.0661,9.0508,9.0661,208800.0
2011-06-08 13:50:00,11.8,11.81,11.78,11.8,448400.0,9.0585,9.0661,9.0431,9.0585,448400.0
2011-06-08 14:00:00,11.79,11.81,11.79,11.8,302000.0,9.0508,9.0661,9.0508,9.0585,302000.0
2011-06-08 14:10:00,11.8,11.81,11.79,11.8,621800.0,9.0585,9.0661,9.0508,9.0585,621800.0
2011-06-08 14:20:00,11.8,11.81,11.79,11.81,401400.0,9.0585,9.0661,9.0508,9.0661,401400.0
2011-06-08 14:30:00,11.81,11.84,11.8,11.83,302800.0,9.0661,9.0892,9.0585,9.0815,302800.0
2011-06-08 14:40:00,11.83,11.84,11.81,11.84,208600.0,9.0815,9.0892,9.0661,9.0892,208600.0
2011-06-08 14:50:00,11.83,11.84,11.81,11.83,331800.0,9.0815,9.0892,9.0661,9.0815,331800.0
2011-06-08 15:00:00,11.82,11.83,11.81,11.81,305400.0,9.0738,9.0815,9.0661,9.0661,305400.0
2011-06-08 15:10:00,11.82,11.83,11.81,11.82,1166200.0,9.0738,9.0815,9.0661,9.0738,1166200.0
2011-06-08 15:20:00,11.81,11.85,11.81,11.84,678400.0,9.0661,9.0968,9.0661,9.0892,678400.0
2011-06-08 15:30:00,11.84,11.84,11.8,11.81,929800.0,9.0892,9.0892,9.0585,9.0661,929800.0
2011-06-08 15:40:00,11.81,11.83,11.8,11.82,748400.0,9.0661,9.0815,9.0585,9.0738,748400.0
2011-06-08 15:50:00,11.82,11.82,11.8,11.8,1659600.0,9.0738,9.0738,9.0585,9.0585,1659600.0
2011-06-09 09:30:00,11.81,11.81,11.76,11.81,381000.0,9.0661,9.0661,9.0278,9.0661,381000.0
2011-06-09 09:40:00,11.81,11.84,11.78,11.84,328000.0,9.0661,9.0892,9.0431,9.0892,328000.0
2011-06-09 09:50:00,11.83,11.88,11.83,11.88,394200.0,9.0815,9.1199,9.0815,9.1199,394200.0
2011-06-09 10:00:00,11.88,11.9,11.85,11.87,440600.0,9.1199,9.1352,9.0968,9.1122,440600.0
2011-06-09 10:10:00,11.87,11.9,11.86,11.88,649600.0,9.1122,9.1352,9.1045,9.1199,649600.0
2011-06-09 10:20:00,11.88,11.9,11.87,11.88,254600.0,9.1199,9.1352,9.1122,9.1199,254600.0
2011-06-09 10:30:00,11.88,11.89,11.86,11.87,604800.0,9.1199,9.1275,9.1045,9.1122,604800.0
2011-06-09 10:40:00,11.88,11.9,11.87,11.9,458000.0,9.1199,9.1352,9.1122,9.1352,458000.0
2011-06-09 10:50:00,11.9,11.92,11.89,11.92,256000.0,9.1352,9.1506,9.1275,9.1506,256000.0
2011-06-09 11:00:00,11.92,11.92,11.88,11.88,328400.0,9.1506,9.1506,9.1199,9.1199,328400.0
2011-06-09 11:10:00,11.88,11.88,11.85,11.86,341600.0,9.1199,9.1199,9.0968,9.1045,341600.0
2011-06-09 11:20:00,11.87,11.89,11.86,11.88,613200.0,9.1122,9.1275,9.1045,9.1199,613200.0
2011-06-09 11:30:00,11.88,11.91,11.88,11.9,692000.0,9.1199,9.1429,9.1199,9.1352,692000.0
2011-06-09 11:40:00,11.9,11.92,11.89,11.92,136400.0,9.1352,9.1506,9.1275,9.1506,136400.0
2011-06-09 11:50:00,11.92,11.94,11.92,11.94,241000.0,9.1506,9.1659,9.1506,9.1659,241000.0
2011-06-09 12:00:00,11.94,11.94,11.92,11.93,171600.0,9.1659,9.1659,9.1506,9.1583,171600.0
2011-06-09 12:10:00,11.93,11.95,11.93,11.95,180000.0,9.1583,9.1736,9.1583,9.1736,180000.0
2011-06-09 12:20:00,11.95,11.95,11.9,11.91,189800.0,9.1736,9.1736,9.1352,9.1429,189800.0
2011-06-09 12:30:00,11.92,11.93,11.91,11.92,181200.0,9.1506,9.1583,9.1429,9.1506,181200.0
2011-06-09 12:40:00,11.93,11.95,11.92,11.94,144800.0,9.1583,9.1736,9.1506,9.1659,144800.0
2011-06-09 12:50:00,11.95,11.96,11.94,11.94,435000.0,9.1736,9.1813,9.1659,9.1659,435000.0
2011-06-09 13:00:00,11.95,11.96,11.94,11.95,166200.0,9.1736,9.1813,9.1659,9.1736,166200.0
2011-06-09 13:10:00,11.95,11.96,11.95,11.96,80400.0,9.1736,9.1813,9.1736,9.1813,80400.0
2011-06-09 13:20:00,11.96,11.96,11.94,11.94,486400.0,9.1813,9.1813,9.1659,9.1659,486400.0
2011-06-09 13:30:00,11.94,11.95,11.93,11.94,271000.0,9.1659,9.1736,9.1583,9.1659,271000.0
2011-06-09 13:40:00,11.94,11.94,11.92,11.92,102400.0,9.1659,9.1659,9.1506,9.1506,102400.0
2011-06-09 13:50:00,11.92,11.93,11.92,11.93,119600.0,9.1506,9.1583,9.1506,9.1583,119600.0
2011-06-09 14:00:00,11.93,11.96,11.93,11.96,290400.0,9.1583,9.1813,9.1583,9.1813,290400.0
2011-06-09 14:10:00,11.96,11.96,11.95,11.96,196000.0,9.1813,9.1813,9.1736,9.1813,196000.0
2011-06-09 14:20:00,11.95,11.96,11.95,11.96,351000.0,9.1736,9.1813,9.1736,9.1813,351000.0
2011-06-09 14:30:00,11.95,11.97,11.95,11.97,151000.0,9.1736,9.189,9.1736,9.189,151000.0
2011-06-09 14:40:00,11.97,11.98,11.96,11.97,277000.0,9.189,9.1966,9.1813,9.189,277000.0
2011-06-09 14:50:00,11.98,11.98,11.96,11.97,743000.0,9.1966,9.1966,9.1813,9.189,743000.0
2011-06-09 15:00:00,11.97,11.98,11.97,11.97,413400.0,9.189,9.1966,9.189,9.189,413400.0
2011-06-09 15:10:00,11.97,11.97,11.95,11.95,218000.0,9.189,9.189,9.1736,9.1736,218000.0
2011-06-09 15:20:00,11.95,11.96,11.93,11.93,327200.0,9.1736,9.1813,9.1583,9.1583,327200.0
2011-06-09 15:30:00,11.93,11.95,11.93,11.95,482400.0,9.1583,9.1736,9.1583,9.1736,482400.0
2011-06-09 15:40:00,11.95,11.95,11.91,11.92,552600.0,9.1736,9.1736,9.1429,9.1506,552600.0
2011-06-09 15:50:00,11.92,11.92,11.9,11.9,1095800.0,9.1506,9.1506,9.1352,9.1352,1095800.0
2011-06-10 09:30:00,11.83,11.9,11.82,11.83,211000.0,9.0815,9.1352,9.0738,9.0815,211000.0
2011-06-10 09:40:00,11.83,11.83,11.74,11.75,920800.0,9.0815,9.0815,9.0124,9.0201,920800.0
2011-06-10 09:50:00,11.75,11.76,11.69,11.7,742000.0,9.0201,9.0278,8.974,8.9817,742000.0
2011-06-10 10:00:00,11.7,11.72,11.7,11.72,435400.0,8.9817,8.997,8.9817,8.997,435400.0
2011-06-10 10:10:00,11.72,11.74,11.69,11.72,297600.0,8.997,9.0124,8.974,8.997,297600.0
2011-06-10 10:20:00,11.71,11.73,11.7,11.72,209600.0,8.9894,9.0047,8.9817,8.997,209600.0
2011-06-10 10:30:00,11.72,11.72,11.7,11.71,313800.0,8.997,8.997,8.9817,8.9894,313800.0
2011-06-10 10:40:00,11.7,11.72,11.69,11.72,224000.0,8.9817,8.997,8.974,8.997,224000.0
2011-06-10 10:50:00,11.72,11.73,11.71,11.73,415200.0,8.997,9.0047,8.9894,9.0047,415200.0
2011-06-10 11:00:00,11.72,11.73,11.69,11.7,300800.0,8.997,9.0047,8.974,8.9817,300800.0
2011-06-10 11:10:00,11.7,11.7,11.67,11.67,421600.0,8.9817,8.9817,8.9587,8.9587,421600.0
2011-06-10 11:20:00,11.67,11.68,11.65,11.65,349800.0,8.9587,8.9663,8.9433,8.9433,349800.0
2011-06-10 11:30:00,11.65,11.67,11.64,11.65,198400.0,8.9433,8.9587,8.9356,8.9433,198400.0
2011-06-10 11:40:00,11.65,11.66,11.64,11.65,252400.0,8.9433,8.951,8.9356,8.9433,252400.0
2011-06-10 11:50:00,11.65,11.67,11.65,11.65,365600.0,8.9433,8.9587,8.9433,8.9433,365600.0
2011-06-10 12:00:00,11.65,11.68,11.65,11.67,175000.0,8.9433,8.9663,8.9433,8.9587,175000.0
2011-06-10 12:10:00,11.67,11.68,11.64,11.67,172000.0,8.9587,8.9663,8.9356,8.9587,172000.0
2011-06-10 12:20:00,11.67,11.69,11.67,11.69,93600.0,8.9587,8.974,8.9587,8.974,93600.0
2011-06-10 12:30:00,11.69,11.7,11.68,11.69,169800.0,8.974,8.9817,8.9663,8.974,169800.0
2011-06-10 12:40:00,11.69,11.7,11.68,11.7,220800.0,8.974,8.9817,8.9663,8.9817,220800.0
2011-06-10 12:50:00,11.7,11.7,11.68,11.68,163600.0,8.9817,8.9817,8.9663,8.9663,163600.0
2011-06-10 13:00:00,11.68,11.68,11.68,11.68,40800.0,8.9663,8.9663,8.9663,8.9663,40800.0
2011-06-10 13:10:00,11.68,11.68,11.66,11.67,94600.0,8.9663,8.9663,8.951,8.9587,94600.0
2011-06-10 13:20:00,11.67,11.69,11.66,11.68,216600.0,8.9587,8.974,8.951,8.9663,216600.0
2011-06-10 13:30:00,11.68,11.69,11.67,11.69,213800.0,8.9663,8.974,8.9587,8.974,213800.0
2011-06-10 13:40:00,11.69,11.69,11.65,11.66,288800.0,8.974,8.974,8.9433,8.951,288800.0
2011-06-10 13:50:00,11.67,11.68,11.65,11.68,77800.0,8.9587,8.9663,8.9433,8.9663,77800.0
2011-06-10 14:00:00,11.68,11.72,11.68,11.7,274200.0,8.9663,8.997,8.9663,8.9817,274200.0
2011-06-10 14:10:00,11.7,11.72,11.7,11.72,364400.0,8.9817,8.997,8.9817,8.997,364400.0
2011-06-10 14:20:00,11.71,11.72,11.69,11.7,261200.0,8.9894,8.997,8.974,8.9817,261200.0
2011-06-10 14:30:00,11.7,11.71,11.69,11.71,208800.0,8.9817,8.9894,8.974,8.9894,208800.0
2011-06-10 14:40:00,11.71,11.72,11.7,11.71,255000.0,8.9894,8.997,8.9817,8.9894,255000.0
2011-06-10 14:50:00,11.71,11.74,11.71,11.73,213000.0,8.9894,9.0124,8.9894,9.0047,213000.0
2011-06-10 15:00:00,11.73,11.73,11.71,11.72,168800.0,9.0047,9.0047,8.9894,8.997,168800.0
2011-06-10 15:10:00,11.72,11.74,11.71,11.72,160800.0,8.997,9.0124,8.9894,8.997,160800.0
2011-06-10 15:20:00,11.72,11.72,11.69,11.7,194400.0,8.997,8.997,8.974,8.9817,194400.0
2011-06-10 15:30:00,11.7,11.7,11.68,11.68,304200.0,8.9817,8.9817,8.9663,8.9663,304200.0
2011-06-10 15:40:00,11.68,11.68,11.64,11.65,492400.0,8.9663,8.9663,8.9356,8.9433,492400.0
2011-06-10 15:50:00,11.65,11.65,11.63,11.65,810800.0,8.9433,8.9433,8.928,8.9433,810800.0
2011-06-13 09:30:00,11.65,11.69,11.65,11.67,182400.0,8.9433,8.974,8.9433,8.9587,182400.0
2011-06-13 09:40:00,11.67,11.68,11.65,11.65,144400.0,8.9587,8.9663,8.9433,8.9433,144400.0
2011-06-13 09:50:00,11.65,11.68,11.65,11.68,95800.0,8.9433,8.9663,8.9433,8.9663,95800.0
2011-06-13 10:00:00,11.68,11.69,11.65,11.67,386600.0,8.9663,8.974,8.9433,8.9587,386600.0
2011-06-13 10:10:00,11.67,11.69,11.66,11.68,330800.0,8.9587,8.974,8.951,8.9663,330800.0
2011-06-13 10:20:00,11.68,11.69,11.67,11.68,367200.0,8.9663,8.974,8.9587,8.9663,367200.0
2011-06-13 10:30:00,11.68,11.68,11.65,11.65,180600.0,8.9663,8.9663,8.9433,8.9433,180600.0
2011-06-13 10:40:00,11.66,11.66,11.63,11.65,139400.0,8.951,8.951,8.928,8.9433,139400.0
2011-06-13 10:50:00,11.65,11.65,11.63,11.64,174800.0,8.9433,8.9433,8.928,8.9356,174800.0
2011-06-13 11:00:00,11.64,11.65,11.63,11.63,100200.0,8.9356,8.9433,8.928,8.928,100200.0
2011-06-13 11:10:00,11.63,11.67,11.63,11.65,248600.0,8.928,8.9587,8.928,8.9433,248600.0
2011-06-13 11:20:00,11.65,11.67,11.65,11.67,217000.0,8.9433,8.9587,8.9433,8.9587,217000.0
2011-06-13 11:30:00,11.67,11.67,11.65,11.66,90600.0,8.9587,8.9587,8.9433,8.951,90600.0
2011-06-13 11:40:00,11.65,11.66,11.65,11.65,180400.0,8.9433,8.951,8.9433,8.9433,180400.0
2011-06-13 11:50:00,11.65,11.65,11.63,11.64,67000.0,8.9433,8.9433,8.928,8.9356,67000.0
2011-06-13 12:00:00,11.63,11.66,11.63,11.66,145800.0,8.928,8.951,8.928,8.951,145800.0
2011-06-13 12:10:00,11.66,11.66,11.63,11.64,174600.0,8.951,8.951,8.928,8.9356,174600.0
2011-06-13 12:20:00,11.65,11.65,11.63,11.64,649600.0,8.9433,8.9433,8.928,8.9356,649600.0
2011-06-13 12:30:00,11.65,11.65,11.63,11.65,254800.0,8.9433,8.9433,8.928,8.9433,254800.0
2011-06-13 12:40:00,11.65,11.65,11.63,11.64,90800.0,8.9433,8.9433,8.928,8.9356,90800.0
2011-06-13 12:50:00,11.64,11.65,11.63,11.63,127400.0,8.9356,8.9433,8.928,8.928,127400.0
2011-06-13 13:00:00,11.63,11.63,11.6,11.62,380200.0,8.928,8.928,8.9049,8.9203,380200.0
2011-06-13 13:10:00,11.62,11.67,11.62,11.65,252400.0,8.9203,8.9587,8.9203,8.9433,252400.0
2011-06-13 13:20:00,11.65,11.67,11.65,11.66,78200.0,8.9433,8.9587,8.9433,8.951,78200.0
2011-06-13 13:30:00,11.67,11.67,11.65,11.65,96400.0,8.9587,8.9587,8.9433,8.9433,96400.0
2011-06-13 13:40:00,11.65,11.68,11.65,11.65,235200.0,8.9433,8.9663,8.9433,8.9433,235200.0
2011-06-13 13:50:00,11.65,11.68,11.65,11.68,207400.0,8.9433,8.9663,8.9433,8.9663,207400.0
2011-06-13 14:00:00,11.68,11.69,11.65,11.68,284800.0,8.9663,8.974,8.9433,8.9663,284800.0
2011-06-13 14:10:00,11.68,11.68,11.67,11.67,99600.0,8.9663,8.9663,8.9587,8.9587,99600.0
2011-06-13 14:20:00,11.67,11.68,11.67,11.68,114200.0,8.9587,8.9663,8.9587,8.9663,114200.0
2011-06-13 14:30:00,11.68,11.69,11.67,11.67,294200.0,8.9663,8.974,8.9587,8.9587,294200.0
2011-06-13 14:40:00,11.68,11.68,11.66,11.67,204600.0,8.9663,8.9663,8.951,8.9587,204600.0
2011-06-13 14:50:00,11.68,11.68,11.65,11.66,169400.0,8.9663,8.9663,8.9433,8.951,169400.0
2011-06-13 15:00:00,11.66,11.69,11.65,11.68,268400.0,8.951,8.974,8.9433,8.9663,268400.0
2011-06-13 15:10:00,11.68,11.68,11.65,11.67,277600.0,8.9663,8.9663,8.9433,8.9587,277600.0
2011-06-13 15:20:00,11.67,11.7,11.67,11.7,466400.0,8.9587,8.9817,8.9587,8.9817,466400.0
2011-06-13 15:30:00,11.7,11.7,11.69,11.69,550600.0,8.9817,8.9817,8.974,8.974,550600.0
2011-06-13 15:40:00,11.69,11.71,11.68,11.71,667600.0,8.974,8.9894,8.9663,8.9894,667600.0
2011-06-13 15:50:00,11.71,11.71,11.7,11.7,1283200.0,8.9894,8.9894,8.9817,8.9817,1283200.0
2011-06-14 09:30:00,11.77,11.79,11.71,11.71,810600.0,9.0354,9.0508,8.9894,8.9894,810600.0
2011-06-14 09:40:00,11.71,11.72,11.65,11.67,820600.0,8.9894,8.997,8.9433,8.9587,820600.0
2011-06-14 09:50:00,11.67,11.67,11.61,11.63,824400.0,8.9587,8.9587,8.9126,8.928,824400.0
2011-06-14 10:00:00,11.63,11.63,11.61,11.62,561000.0,8.928,8.928,8.9126,8.9203,561000.0
2011-06-14 10:10:00,11.62,11.62,11.57,11.58,1048200.0,8.9203,8.9203,8.8819,8.8896,1048200.0
2011-06-14 10:20:00,11.58,11.61,11.56,11.58,591400.0,8.8896,8.9126,8.8742,8.8896,591400.0
2011-06-14 10:30:00,11.58,11.59,11.54,11.54,974400.0,8.8896,8.8972,8.8589,8.8589,974400.0
2011-06-14 10:40:00,11.54,11.55,11.53,11.55,586600.0,8.8589,8.8665,8.8512,8.8665,586600.0
2011-06-14 10:50:00,11.55,11.59,11.53,11.56,959000.0,8.8665,8.8972,8.8512,8.8742,959000.0
2011-06-14 11:00:00,11.56,11.63,11.56,11.62,198000.0,8.8742,8.928,8.8742,8.9203,198000.0
2011-06-14 11:10:00,11.62,11.62,11.6,11.6,205200.0,8.9203,8.9203,8.9049,8.9049,205200.0
2011-06-14 11:20:00,11.6,11.6,11.58,11.59,189000.0,8.9049,8.9049,8.8896,8.8972,189000.0
2011-06-14 11:30:00,11.59,11.59,11.58,11.59,255600.0,8.8972,8.8972,8.8896,8.8972,255600.0
2011-06-14 11:40:00,11.59,11.63,11.59,11.63,360200.0,8.8972,8.928,8.8972,8.928,360200.0
2011-06-14 11:50:00,11.63,11.66,11.62,11.65,230800.0,8.928,8.951,8.9203,8.9433,230800.0
2011-06-14 12:00:00,11.65,11.67,11.64,11.66,682400.0,8.9433,8.9587,8.9356,8.951,682400.0
2011-06-14 12:10:00,11.67,11.67,11.64,11.65,220200.0,8.9587,8.9587,8.9356,8.9433,220200.0
2011-06-14 12:20:00,11.65,11.66,11.65,11.66,123800.0,8.9433,8.951,8.9433,8.951,123800.0
2011-06-14 12:30:00,11.65,11.66,11.63,11.65,173200.0,8.9433,8.951,8.928,8.9433,173200.0
2011-06-14 12:40:00,11.65,11.65,11.65,11.65,76400.0,8.9433,8.9433,8.9433,8.9433,76400.0
2011-06-14 12:50:00,11.65,11.67,11.65,11.66,142800.0,8.9433,8.9587,8.9433,8.951,142800.0
2011-06-14 13:00:00,11.67,11.67,11.65,11.65,126800.0,8.9587,8.9587,8.9433,8.9433,126800.0
2011-06-14 13:10:00,11.66,11.66,11.65,11.65,131400.0,8.951,8.951,8.9433,8.9433,131400.0
2011-06-14 13:20:00,11.66,11.66,11.64,11.65,337400.0,8.951,8.951,8.9356,8.9433,337400.0
2011-06-14 13:30:00,11.65,11.67,11.65,11.65,172800.0,8.9433,8.9587,8.9433,8.9433,172800.0
2011-06-14 13:40:00,11.66,11.66,11.63,11.65,209200.0,8.951,8.951,8.928,8.9433,209200.0
2011-06-14 13:50:00,11.65,11.66,11.63,11.63,166000.0,8.9433,8.951,8.928,8.928,166000.0
2011-06-14 14:00:00,11.64,11.64,11.63,11.63,129800.0,8.9356,8.9356,8.928,8.928,129800.0
2011-06-14 14:10:00,11.63,11.63,11.6,11.63,991800.0,8.928,8.928,8.9049,8.928,991800.0
2011-06-14 14:20:00,11.63,11.65,11.63,11.65,579600.0,8.928,8.9433,8.928,8.9433,579600.0
2011-06-14 14:30:00,11.65,11.65,11.63,11.64,228800.0,8.9433,8.9433,8.928,8.9356,228800.0
2011-06-14 14:40:00,11.63,11.65,11.63,11.65,187000.0,8.928,8.9433,8.928,8.9433,187000.0
2011-06-14 14:50:00,11.65,11.65,11.63,11.65,251600.0,8.9433,8.9433,8.928,8.9433,251600.0
2011-06-14 15:00:00,11.64,11.65,11.64,11.65,337600.0,8.9356,8.9433,8.9356,8.9433,337600.0
2011-06-14 15:10:00,11.65,11.66,11.65,11.65,376800.0,8.9433,8.951,8.9433,8.9433,376800.0
2011-06-14 15:20:00,11.65,11.65,11.63,11.63,376200.0,8.9433,8.9433,8.928,8.928,376200.0
2011-06-14 15:30:00,11.63,11.64,11.62,11.63,645400.0,8.928,8.9356,8.9203,8.928,645400.0
2011-06-14 15:40:00,11.63,11.63,11.6,11.61,768600.0,8.928,8.928,8.9049,8.9126,768600.0
2011-06-14 15:50:00,11.61,11.62,11.6,11.62,1529200.0,8.9126,8.9203,8.9049,8.9203,1529200.0
2011-06-15 09:30:00,11.55,11.62,11.53,11.62,467600.0,8.8665,8.9203,8.8512,8.9203,467600.0
2011-06-15 09:40:00,11.62,11.69,11.61,11.68,738200.0,8.9203,8.974,8.9126,8.9663,738200.0
2011-06-15 09:50:00,11.68,11.7,11.63,11.65,563200.0,8.9663,8.9817,8.928,8.9433,563200.0
2011-06-15 10:00:00,11.65,11.65,11.63,11.65,342000.0,8.9433,8.9433,8.928,8.9433,342000.0
2011-06-15 10:10:00,11.65,11.66,11.62,11.63,1029800.0,8.9433,8.951,8.9203,8.928,1029800.0
2011-06-15 10:20:00,11.64,11.64,11.62,11.62,271200.0,8.9356,8.9356,8.9203,8.9203,271200.0
2011-06-15 10:30:00,11.62,11.63,11.61,11.63,314400.0,8.9203,8.928,8.9126,8.928,314400.0
2011-06-15 10:40:00,11.63,11.67,11.63,11.67,268800.0,8.928,8.9587,8.928,8.9587,268800.0
2011-06-15 10:50:00,11.67,11.68,11.65,11.65,618400.0,8.9587,8.9663,8.9433,8.9433,618400.0
2011-06-15 11:00:00,11.65,11.66,11.65,11.66,203400.0,8.9433,8.951,8.9433,8.951,203400.0
2011-06-15 11:10:00,11.66,11.67,11.65,11.67,230200.0,8.951,8.9587,8.9433,8.9587,230200.0
2011-06-15 11:20:00,11.67,11.67,11.63,11.65,229000.0,8.9587,8.9587,8.928,8.9433,229000.0
2011-06-15 11:30:00,11.65,11.65,11.6,11.6,376800.0,8.9433,8.9433,8.9049,8.9049,376800.0
2011-06-15 11:40:00,11.6,11.62,11.59,11.6,351200.0,8.9049,8.9203,8.8972,8.9049,351200.0
2011-06-15 11:50:00,11.59,11.62,11.58,11.62,351400.0,8.8972,8.9203,8.8896,8.9203,351400.0
2011-06-15 12:00:00,11.62,11.63,11.6,11.63,250200.0,8.9203,8.928,8.9049,8.928,250200.0
2011-06-15 12:10:00,11.63,11.65,11.63,11.64,518400.0,8.928,8.9433,8.928,8.9356,518400.0
2011-06-15 12:20:00,11.64,11.65,11.6,11.65,476000.0,8.9356,8.9433,8.9049,8.9433,476000.0
2011-06-15 12:30:00,11.64,11.67,11.64,11.65,483400.0,8.9356,8.9587,8.9356,8.9433,483400.0
2011-06-15 12:40:00,11.65,11.65,11.62,11.62,423000.0,8.9433,8.9433,8.9203,8.9203,423000.0
2011-06-15 12:50:00,11.62,11.63,11.58,11.59,337800.0,8.9203,8.928,8.8896,8.8972,337800.0
2011-06-15 13:00:00,11.59,11.59,11.56,11.58,305000.0,8.8972,8.8972,8.8742,8.8896,305000.0
2011-06-15 13:10:00,11.58,11.58,11.54,11.54,332600.0,8.8896,8.8896,8.8589,8.8589,332600.0
2011-06-15 13:20:00,11.55,11.58,11.54,11.58,243800.0,8.8665,8.8896,8.8589,8.8896,243800.0
2011-06-15 13:30:00,11.57,11.59,11.56,11.59,328400.0,8.8819,8.8972,8.8742,8.8972,328400.0
2011-06-15 13:40:00,11.59,11.59,11.56,11.56,267000.0,8.8972,8.8972,8.8742,8.8742,267000.0
2011-06-15 13:50:00,11.56,11.57,11.55,11.55,314600.0,8.8742,8.8819,8.8665,8.8665,314600.0
2011-06-15 14:00:00,11.56,11.56,11.54,11.55,428600.0,8.8742,8.8742,8.8589,8.8665,428600.0
2011-06-15 14:10:00,11.55,11.55,11.53,11.53,500600.0,8.8665,8.8665,8.8512,8.8512,500600.0
2011-06-15 14:20:00,11.53,11.55,11.52,11.53,471600.0,8.8512,8.8665,8.8435,8.8512,471600.0
2011-06-15 14:30:00,11.53,11.54,11.52,11.53,371600.0,8.8512,8.8589,8.8435,8.8512,371600.0
2011-06-15 14:40:00,11.53,11.53,11.47,11.5,669000.0,8.8512,8.8512,8.8051,8.8282,669000.0
2011-06-15 14:50:00,11.51,11.51,11.47,11.49,499400.0,8.8358,8.8358,8.8051,8.8205,499400.0
2011-06-15 15:00:00,11.49,11.49,11.47,11.48,706600.0,8.8205,8.8205,8.8051,8.8128,706600.0
2011-06-15 15:10:00,11.47,11.48,11.47,11.47,539000.0,8.8051,8.8128,8.8051,8.8051,539000.0
2011-06-15 15:20:00,11.47,11.51,11.45,11.5,840400.0,8.8051,8.8358,8.7898,8.8282,840400.0
2011-06-15 15:30:00,11.5,11.52,11.47,11.49,907600.0,8.8282,8.8435,8.8051,8.8205,907600.0
2011-06-15 15:40:00,11.49,11.53,11.49,11.5,1198200.0,8.8205,8.8512,8.8205,8.8282,1198200.0
2011-06-15 15:50:00,11.5,11.51,11.48,11.48,1625600.0,8.8282,8.8358,8.8128,8.8128,1625600.0
2011-06-16 09:30:00,12.06,12.11,11.85,11.89,4295000.0,9.2581,9.2964,9.0968,9.1275,4295000.0
2011-06-16 09:40:00,11.9,11.9,11.67,11.72,2979600.0,9.1352,9.1352,8.9587,8.997,2979600.0
2011-06-16 09:50:00,11.72,11.85,11.68,11.84,2623600.0,8.997,9.0968,8.9663,9.0892,2623600.0
2011-06-16 10:00:00,11.84,11.85,11.7,11.77,2611000.0,9.0892,9.0968,8.9817,9.0354,2611000.0
2011-06-16 10:10:00,11.77,11.96,11.77,11.93,3122000.0,9.0354,9.1813,9.0354,9.1583,3122000.0
2011-06-16 10:20:00,11.93,12.01,11.92,11.99,2412600.0,9.1583,9.2197,9.1506,9.2043,2412600.0
2011-06-16 10:30:00,11.99,12.05,11.9,12.0,2697400.0,9.2043,9.2504,9.1352,9.212,2697400.0
2011-06-16 10:40:00,11.99,12.04,11.93,11.98,1491800.0,9.2043,9.2427,9.1583,9.1966,1491800.0
2011-06-16 10:50:00,11.98,12.0,11.95,11.99,1422200.0,9.1966,9.212,9.1736,9.2043,1422200.0
2011-06-16 11:00:00,11.98,11.99,11.95,11.99,710000.0,9.1966,9.2043,9.1736,9.2043,710000.0
2011-06-16 11:10:00,11.99,12.03,11.97,12.02,1227400.0,9.2043,9.235,9.189,9.2273,1227400.0
2011-06-16 11:20:00,12.02,12.05,11.96,11.99,616200.0,9.2273,9.2504,9.1813,9.2043,616200.0
2011-06-16 11:30:00,11.99,12.0,11.97,11.99,326800.0,9.2043,9.212,9.189,9.2043,326800.0
2011-06-16 11:40:00,11.99,12.0,11.96,11.97,395200.0,9.2043,9.212,9.1813,9.189,395200.0
2011-06-16 11:50:00,11.97,12.0,11.97,11.99,422000.0,9.189,9.212,9.189,9.2043,422000.0
2011-06-16 12:00:00,11.99,12.0,11.96,11.98,660000.0,9.2043,9.212,9.1813,9.1966,660000.0
2011-06-16 12:10:00,11.99,12.01,11.98,12.01,430200.0,9.2043,9.2197,9.1966,9.2197,430200.0
2011-06-16 12:20:00,12.01,12.03,12.0,12.02,255200.0,9.2197,9.235,9.212,9.2273,255200.0
2011-06-16 12:30:00,12.02,12.08,12.02,12.08,513200.0,9.2273,9.2734,9.2273,9.2734,513200.0
2011-06-16 12:40:00,12.08,12.08,12.0,12.02,637200.0,9.2734,9.2734,9.212,9.2273,637200.0
2011-06-16 12:50:00,12.02,12.02,11.99,12.02,273000.0,9.2273,9.2273,9.2043,9.2273,273000.0
2011-06-16 13:00:00,12.02,12.04,12.01,12.02,266600.0,9.2273,9.2427,9.2197,9.2273,266600.0
2011-06-16 13:10:00,12.03,12.03,11.98,12.0,535800.0,9.235,9.235,9.1966,9.212,535800.0
2011-06-16 13:20:00,12.0,12.01,11.99,12.0,560600.0,9.212,9.2197,9.2043,9.212,560600.0
2011-06-16 13:30:00,12.0,12.06,12.0,12.06,404000.0,9.212,9.2581,9.212,9.2581,404000.0
2011-06-16 13:40:00,12.06,12.09,12.01,12.02,779800.0,9.2581,9.2811,9.2197,9.2273,779800.0
2011-06-16 13:50:00,12.02,12.03,12.0,12.01,532000.0,9.2273,9.235,9.212,9.2197,532000.0
2011-06-16 14:00:00,12.0,12.04,11.99,12.03,1153000.0,9.212,9.2427,9.2043,9.235,1153000.0
2011-06-16 14:10:00,12.03,12.03,11.97,12.01,748000.0,9.235,9.235,9.189,9.2197,748000.0
2011-06-16 14:20:00,12.02,12.03,11.99,12.01,502200.0,9.2273,9.235,9.2043,9.2197,502200.0
2011-06-16 14:30:00,12.01,12.02,11.99,11.99,473000.0,9.2197,9.2273,9.2043,9.2043,473000.0
2011-06-16 14:40:00,11.99,12.01,11.97,11.97,433600.0,9.2043,9.2197,9.189,9.189,433600.0
2011-06-16 14:50:00,11.97,12.03,11.97,12.02,499000.0,9.189,9.235,9.189,9.2273,499000.0
2011-06-16 15:00:00,12.02,12.02,11.99,12.01,644200.0,9.2273,9.2273,9.2043,9.2197,644200.0
2011-06-16 15:10:00,12.01,12.02,11.98,12.01,609000.0,9.2197,9.2273,9.1966,9.2197,609000.0
2011-06-16 15:20:00,12.02,12.02,11.97,11.99,1308200.0,9.2273,9.2273,9.189,9.2043,1308200.0
2011-06-16 15:30:00,11.98,12.03,11.98,12.02,896600.0,9.1966,9.235,9.1966,9.2273,896600.0
2011-06-16 15:40:00,12.02,12.02,11.98,11.99,1944600.0,9.2273,9.2273,9.1966,9.2043,1944600.0
2011-06-16 15:50:00,11.99,12.01,11.97,11.99,2831400.0,9.2043,9.2197,9.189,9.2043,2831400.0
2011-06-17 09:30:00,12.04,12.13,12.02,12.07,1860800.0,9.2427,9.3118,9.2273,9.2657,1860800.0
2011-06-17 09:40:00,12.07,12.11,11.99,11.99,662600.0,9.2657,9.2964,9.2043,9.2043,662600.0
2011-06-17 09:50:00,11.99,12.04,11.93,12.02,750400.0,9.2043,9.2427,9.1583,9.2273,750400.0
2011-06-17 10:00:00,12.02,12.05,11.99,12.02,806000.0,9.2273,9.2504,9.2043,9.2273,806000.0
2011-06-17 10:10:00,12.02,12.08,12.0,12.03,501200.0,9.2273,9.2734,9.212,9.235,501200.0
2011-06-17 10:20:00,12.03,12.03,11.95,11.99,632600.0,9.235,9.235,9.1736,9.2043,632600.0
2011-06-17 10:30:00,11.99,12.03,11.98,12.03,442400.0,9.2043,9.235,9.1966,9.235,442400.0
2011-06-17 10:40:00,12.03,12.07,12.03,12.06,215000.0,9.235,9.2657,9.235,9.2581,215000.0
2011-06-17 10:50:00,12.06,12.08,12.03,12.05,495400.0,9.2581,9.2734,9.235,9.2504,495400.0
2011-06-17 11:00:00,12.05,12.05,11.99,12.0,740000.0,9.2504,9.2504,9.2043,9.212,740000.0
2011-06-17 11:10:00,12.0,12.01,11.99,12.0,263400.0,9.212,9.2197,9.2043,9.212,263400.0
2011-06-17 11:20:00,12.01,12.02,11.97,11.99,226200.0,9.2197,9.2273,9.189,9.2043,226200.0
2011-06-17 11:30:00,11.99,12.01,11.99,11.99,235800.0,9.2043,9.2197,9.2043,9.2043,235800.0
2011-06-17 11:40:00,11.99,12.03,11.99,12.02,197800.0,9.2043,9.235,9.2043,9.2273,197800.0
2011-06-17 11:50:00,12.02,12.03,11.99,11.99,167800.0,9.2273,9.235,9.2043,9.2043,167800.0
2011-06-17 12:00:00,11.99,11.99,11.97,11.99,181200.0,9.2043,9.2043,9.189,9.2043,181200.0
2011-06-17 12:10:00,11.99,12.01,11.99,11.99,196400.0,9.2043,9.2197,9.2043,9.2043,196400.0
2011-06-17 12:20:00,11.99,11.99,11.98,11.99,159400.0,9.2043,9.2043,9.1966,9.2043,159400.0
2011-06-17 12:30:00,11.99,12.0,11.99,11.99,225400.0,9.2043,9.212,9.2043,9.2043,225400.0
2011-06-17 12:40:00,11.99,11.99,11.97,11.99,158400.0,9.2043,9.2043,9.189,9.2043,158400.0
2011-06-17 12:50:00,11.99,12.01,11.99,12.01,245800.0,9.2043,9.2197,9.2043,9.2197,245800.0
2011-06-17 13:00:00,12.01,12.01,11.98,11.99,228000.0,9.2197,9.2197,9.1966,9.2043,228000.0
2011-06-17 13:10:00,11.99,12.01,11.99,11.99,311000.0,9.2043,9.2197,9.2043,9.2043,311000.0
2011-06-17 13:20:00,11.99,11.99,11.97,11.99,200400.0,9.2043,9.2043,9.189,9.2043,200400.0
2011-06-17 13:30:00,11.99,12.03,11.99,12.0,436200.0,9.2043,9.235,9.2043,9.212,436200.0
2011-06-17 13:40:00,11.99,12.0,11.97,12.0,255000.0,9.2043,9.212,9.189,9.212,255000.0
2011-06-17 13:50:00,12.0,12.0,11.98,12.0,192800.0,9.212,9.212,9.1966,9.212,192800.0
2011-06-17 14:00:00,12.0,12.01,11.99,12.0,297200.0,9.212,9.2197,9.2043,9.212,297200.0
2011-06-17 14:10:00,12.01,12.03,12.0,12.03,257800.0,9.2197,9.235,9.212,9.235,257800.0
2011-06-17 14:20:00,12.03,12.03,12.01,12.03,240600.0,9.235,9.235,9.2197,9.235,240600.0
2011-06-17 14:30:00,12.03,12.05,12.02,12.04,454400.0,9.235,9.2504,9.2273,9.2427,454400.0
2011-06-17 14:40:00,12.04,12.04,12.02,12.03,351400.0,9.2427,9.2427,9.2273,9.235,351400.0
2011-06-17 14:50:00,12.04,12.05,12.03,12.05,305400.0,9.2427,9.2504,9.235,9.2504,305400.0
2011-06-17 15:00:00,12.04,12.05,12.02,12.02,594400.0,9.2427,9.2504,9.2273,9.2273,594400.0
2011-06-17 15:10:00,12.03,12.04,11.99,12.01,538000.0,9.235,9.2427,9.2043,9.2197,538000.0
2011-06-17 15:20:00,12.01,12.05,12.01,12.03,420000.0,9.2197,9.2504,9.2197,9.235,420000.0
2011-06-17 15:30:00,12.03,12.03,12.01,12.01,763600.0,9.235,9.235,9.2197,9.2197,763600.0
2011-06-17 15:40:00,12.01,12.05,12.01,12.02,1877800.0,9.2197,9.2504,9.2197,9.2273,1877800.0
2011-06-17 15:50:00,12.02,12.04,11.96,11.99,2430600.0,9.2273,9.2427,9.1813,9.2043,2430600.0
2011-06-20 09:30:00,11.99,12.08,11.97,12.06,632400.0,9.2043,9.2734,9.189,9.2581,632400.0
2011-06-20 09:40:00,12.06,12.06,12.01,12.03,660200.0,9.2581,9.2581,9.2197,9.235,660200.0
2011-06-20 09:50:00,12.03,12.05,12.02,12.03,173000.0,9.235,9.2504,9.2273,9.235,173000.0
2011-06-20 10:00:00,12.03,12.04,12.02,12.02,362000.0,9.235,9.2427,9.2273,9.2273,362000.0
2011-06-20 10:10:00,12.02,12.03,11.99,11.99,472200.0,9.2273,9.235,9.2043,9.2043,472200.0
2011-06-20 10:20:00,12.0,12.0,11.96,12.0,566600.0,9.212,9.212,9.1813,9.212,566600.0
2011-06-20 10:30:00,12.0,12.05,11.99,12.04,609200.0,9.212,9.2504,9.2043,9.2427,609200.0
2011-06-20 10:40:00,12.04,12.05,12.0,12.02,654200.0,9.2427,9.2504,9.212,9.2273,654200.0
2011-06-20 10:50:00,12.02,12.03,12.02,12.02,190400.0,9.2273,9.235,9.2273,9.2273,190400.0
2011-06-20 11:00:00,12.03,12.03,12.0,12.01,597400.0,9.235,9.235,9.212,9.2197,597400.0
2011-06-20 11:10:00,12.01,12.06,12.01,12.05,640200.0,9.2197,9.2581,9.2197,9.2504,640200.0
2011-06-20 11:20:00,12.04,12.06,12.04,12.06,355800.0,9.2427,9.2581,9.2427,9.2581,355800.0
2011-06-20 11:30:00,12.06,12.06,12.02,12.02,517800.0,9.2581,9.2581,9.2273,9.2273,517800.0
2011-06-20 11:40:00,12.03,12.03,11.99,12.02,345400.0,9.235,9.235,9.2043,9.2273,345400.0
2011-06-20 11:50:00,12.03,12.03,11.99,12.01,398400.0,9.235,9.235,9.2043,9.2197,398400.0
2011-06-20 12:00:00,12.01,12.02,12.01,12.01,266600.0,9.2197,9.2273,9.2197,9.2197,266600.0
2011-06-20 12:10:00,12.01,12.02,12.01,12.01,121800.0,9.2197,9.2273,9.2197,9.2197,121800.0
2011-06-20 12:20:00,12.01,12.03,12.01,12.02,266800.0,9.2197,9.235,9.2197,9.2273,266800.0
2011-06-20 12:30:00,12.02,12.05,12.02,12.05,156200.0,9.2273,9.2504,9.2273,9.2504,156200.0
2011-06-20 12:40:00,12.05,12.06,12.05,12.06,328200.0,9.2504,9.2581,9.2504,9.2581,328200.0
2011-06-20 12:50:00,12.06,12.06,12.02,12.03,447000.0,9.2581,9.2581,9.2273,9.235,447000.0
2011-06-20 13:00:00,12.03,12.04,12.02,12.03,227600.0,9.235,9.2427,9.2273,9.235,227600.0
2011-06-20 13:10:00,12.03,12.04,12.02,12.04,246200.0,9.235,9.2427,9.2273,9.2427,246200.0
2011-06-20 13:20:00,12.04,12.04,12.03,12.04,236400.0,9.2427,9.2427,9.235,9.2427,236400.0
2011-06-20 13:30:00,12.04,12.04,12.03,12.04,261400.0,9.2427,9.2427,9.235,9.2427,261400.0
2011-06-20 13:40:00,12.04,12.05,12.03,12.03,182000.0,9.2427,9.2504,9.235,9.235,182000.0
2011-06-20 13:50:00,12.03,12.03,12.02,12.03,162600.0,9.235,9.235,9.2273,9.235,162600.0
2011-06-20 14:00:00,12.03,12.03,12.03,12.03,181000.0,9.235,9.235,9.235,9.235,181000.0
2011-06-20 14:10:00,12.03,12.06,12.03,12.03,313200.0,9.235,9.2581,9.235,9.235,313200.0
2011-06-20 14:20:00,12.04,12.04,12.02,12.03,197200.0,9.2427,9.2427,9.2273,9.235,197200.0
2011-06-20 14:30:00,12.03,12.04,12.03,12.04,328400.0,9.235,9.2427,9.235,9.2427,328400.0
2011-06-20 14:40:00,12.04,12.04,12.01,12.02,355000.0,9.2427,9.2427,9.2197,9.2273,355000.0
2011-06-20 14:50:00,12.02,12.04,12.02,12.03,464600.0,9.2273,9.2427,9.2273,9.235,464600.0
2011-06-20 15:00:00,12.03,12.03,12.02,12.02,484200.0,9.235,9.235,9.2273,9.2273,484200.0
2011-06-20 15:10:00,12.03,12.03,12.01,12.02,628600.0,9.235,9.235,9.2197,9.2273,628600.0
2011-06-20 15:20:00,12.02,12.03,12.02,12.02,842000.0,9.2273,9.235,9.2273,9.2273,842000.0
2011-06-20 15:30:00,12.02,12.04,12.02,12.04,1026600.0,9.2273,9.2427,9.2273,9.2427,1026600.0
2011-06-20 15:40:00,12.03,12.06,12.0,12.02,1191200.0,9.235,9.2581,9.212,9.2273,1191200.0
2011-06-20 15:50:00,12.02,12.04,12.01,12.03,933000.0,9.2273,9.2427,9.2197,9.235,933000.0
2011-06-21 09:30:00,12.08,12.13,12.06,12.11,774200.0,9.2734,9.3118,9.2581,9.2964,774200.0
2011-06-21 09:40:00,12.11,12.17,12.1,12.14,768000.0,9.2964,9.3425,9.2888,9.3195,768000.0
2011-06-21 09:50:00,12.13,12.15,12.13,12.15,233000.0,9.3118,9.3271,9.3118,9.3271,233000.0
2011-06-21 10:00:00,12.15,12.16,12.12,12.13,396400.0,9.3271,9.3348,9.3041,9.3118,396400.0
2011-06-21 10:10:00,12.12,12.18,12.11,12.17,337200.0,9.3041,9.3502,9.2964,9.3425,337200.0
2011-06-21 10:20:00,12.18,12.2,12.17,12.2,338200.0,9.3502,9.3655,9.3425,9.3655,338200.0
2011-06-21 10:30:00,12.2,12.24,12.2,12.21,562800.0,9.3655,9.3962,9.3655,9.3732,562800.0
2011-06-21 10:40:00,12.22,12.24,12.21,12.22,426600.0,9.3809,9.3962,9.3732,9.3809,426600.0
2011-06-21 10:50:00,12.22,12.24,12.22,12.24,343400.0,9.3809,9.3962,9.3809,9.3962,343400.0
2011-06-21 11:00:00,12.24,12.24,12.22,12.23,283400.0,9.3962,9.3962,9.3809,9.3886,283400.0
2011-06-21 11:10:00,12.23,12.25,12.22,12.25,272600.0,9.3886,9.4039,9.3809,9.4039,272600.0
2011-06-21 11:20:00,12.25,12.26,12.24,12.24,427200.0,9.4039,9.4116,9.3962,9.3962,427200.0
2011-06-21 11:30:00,12.24,12.27,12.24,12.24,352000.0,9.3962,9.4193,9.3962,9.3962,352000.0
2011-06-21 11:40:00,12.24,12.26,12.24,12.24,262000.0,9.3962,9.4116,9.3962,9.3962,262000.0
2011-06-21 11:50:00,12.24,12.26,12.24,12.26,191000.0,9.3962,9.4116,9.3962,9.4116,191000.0
2011-06-21 12:00:00,12.26,12.27,12.25,12.27,142800.0,9.4116,9.4193,9.4039,9.4193,142800.0
2011-06-21 12:10:00,12.27,12.28,12.26,12.28,297400.0,9.4193,9.4269,9.4116,9.4269,297400.0
2011-06-21 12:20:00,12.28,12.3,12.26,12.27,210200.0,9.4269,9.4423,9.4116,9.4193,210200.0
2011-06-21 12:30:00,12.27,12.29,12.26,12.28,264800.0,9.4193,9.4346,9.4116,9.4269,264800.0
2011-06-21 12:40:00,12.28,12.3,12.28,12.3,181200.0,9.4269,9.4423,9.4269,9.4423,181200.0
2011-06-21 12:50:00,12.3,12.3,12.26,12.28,376800.0,9.4423,9.4423,9.4116,9.4269,376800.0
2011-06-21 13:00:00,12.28,12.28,12.26,12.27,161800.0,9.4269,9.4269,9.4116,9.4193,161800.0
2011-06-21 13:10:00,12.27,12.29,12.26,12.29,318400.0,9.4193,9.4346,9.4116,9.4346,318400.0
2011-06-21 13:20:00,12.28,12.3,12.28,12.28,327800.0,9.4269,9.4423,9.4269,9.4269,327800.0
2011-06-21 13:30:00,12.28,12.3,12.28,12.29,420400.0,9.4269,9.4423,9.4269,9.4346,420400.0
2011-06-21 13:40:00,12.29,12.29,12.24,12.24,326200.0,9.4346,9.4346,9.3962,9.3962,326200.0
2011-06-21 13:50:00,12.25,12.26,12.24,12.26,246600.0,9.4039,9.4116,9.3962,9.4116,246600.0
2011-06-21 14:00:00,12.26,12.26,12.24,12.26,306400.0,9.4116,9.4116,9.3962,9.4116,306400.0
2011-06-21 14:10:00,12.26,12.27,12.25,12.26,227200.0,9.4116,9.4193,9.4039,9.4116,227200.0
2011-06-21 14:20:00,12.27,12.27,12.26,12.26,227200.0,9.4193,9.4193,9.4116,9.4116,227200.0
2011-06-21 14:30:00,12.27,12.28,12.26,12.28,337800.0,9.4193,9.4269,9.4116,9.4269,337800.0
2011-06-21 14:40:00,12.28,12.28,12.24,12.25,220600.0,9.4269,9.4269,9.3962,9.4039,220600.0
2011-06-21 14:50:00,12.25,12.27,12.24,12.26,333800.0,9.4039,9.4193,9.3962,9.4116,333800.0
2011-06-21 15:00:00,12.26,12.27,12.26,12.27,366200.0,9.4116,9.4193,9.4116,9.4193,366200.0
2011-06-21 15:10:00,12.27,12.29,12.27,12.29,633000.0,9.4193,9.4346,9.4193,9.4346,633000.0
2011-06-21 15:20:00,12.29,12.3,12.27,12.28,738000.0,9.4346,9.4423,9.4193,9.4269,738000.0
2011-06-21 15:30:00,12.27,12.31,12.27,12.31,804000.0,9.4193,9.45,9.4193,9.45,804000.0
2011-06-21 15:40:00,12.31,12.33,12.3,12.33,1058000.0,9.45,9.4653,9.4423,9.4653,1058000.0
2011-06-21 15:50:00,12.33,12.33,12.31,12.31,1652600.0,9.4653,9.4653,9.45,9.45,1652600.0
2011-06-22 09:30:00,12.27,12.3,12.22,12.28,560400.0,9.4193,9.4423,9.3809,9.4269,560400.0
2011-06-22 09:40:00,12.29,12.31,12.28,12.3,489400.0,9.4346,9.45,9.4269,9.4423,489400.0
2011-06-22 09:50:00,12.3,12.3,12.27,12.28,290800.0,9.4423,9.4423,9.4193,9.4269,290800.0
2011-06-22 10:00:00,12.28,12.28,12.26,12.28,205400.0,9.4269,9.4269,9.4116,9.4269,205400.0
2011-06-22 10:10:00,12.28,12.28,12.26,12.28,633400.0,9.4269,9.4269,9.4116,9.4269,633400.0
2011-06-22 10:20:00,12.27,12.3,12.27,12.29,294200.0,9.4193,9.4423,9.4193,9.4346,294200.0
2011-06-22 10:30:00,12.29,12.34,12.29,12.31,636200.0,9.4346,9.473,9.4346,9.45,636200.0
2011-06-22 10:40:00,12.31,12.31,12.3,12.3,286000.0,9.45,9.45,9.4423,9.4423,286000.0
2011-06-22 10:50:00,12.31,12.36,12.31,12.35,239800.0,9.45,9.4884,9.45,9.4807,239800.0
2011-06-22 11:00:00,12.35,12.37,12.33,12.35,617600.0,9.4807,9.496,9.4653,9.4807,617600.0
2011-06-22 11:10:00,12.35,12.36,12.34,12.35,201800.0,9.4807,9.4884,9.473,9.4807,201800.0
2011-06-22 11:20:00,12.35,12.36,12.32,12.32,366200.0,9.4807,9.4884,9.4576,9.4576,366200.0
2011-06-22 11:30:00,12.33,12.33,12.32,12.32,154200.0,9.4653,9.4653,9.4576,9.4576,154200.0
2011-06-22 11:40:00,12.32,12.33,12.31,12.33,546400.0,9.4576,9.4653,9.45,9.4653,546400.0
2011-06-22 11:50:00,12.32,12.33,12.32,12.32,146000.0,9.4576,9.4653,9.4576,9.4576,146000.0
2011-06-22 12:00:00,12.32,12.33,12.3,12.31,198800.0,9.4576,9.4653,9.4423,9.45,198800.0
2011-06-22 12:10:00,12.31,12.33,12.31,12.32,204000.0,9.45,9.4653,9.45,9.4576,204000.0
2011-06-22 12:20:00,12.32,12.34,12.32,12.34,133600.0,9.4576,9.473,9.4576,9.473,133600.0
2011-06-22 12:30:00,12.33,12.33,12.29,12.31,380600.0,9.4653,9.4653,9.4346,9.45,380600.0
2011-06-22 12:40:00,12.31,12.33,12.31,12.31,203000.0,9.45,9.4653,9.45,9.45,203000.0
2011-06-22 12:50:00,12.31,12.33,12.31,12.33,195000.0,9.45,9.4653,9.45,9.4653,195000.0
2011-06-22 13:00:00,12.33,12.34,12.33,12.33,240000.0,9.4653,9.473,9.4653,9.4653,240000.0
2011-06-22 13:10:00,12.34,12.34,12.33,12.33,141200.0,9.473,9.473,9.4653,9.4653,141200.0
2011-06-22 13:20:00,12.33,12.33,12.31,12.32,175200.0,9.4653,9.4653,9.45,9.4576,175200.0
2011-06-22 13:30:00,12.32,12.33,12.31,12.32,179000.0,9.4576,9.4653,9.45,9.4576,179000.0
2011-06-22 13:40:00,12.33,12.34,12.32,12.33,418400.0,9.4653,9.473,9.4576,9.4653,418400.0
2011-06-22 13:50:00,12.33,12.34,12.33,12.34,295800.0,9.4653,9.473,9.4653,9.473,295800.0
2011-06-22 14:00:00,12.34,12.34,12.31,12.33,465000.0,9.473,9.473,9.45,9.4653,465000.0
2011-06-22 14:10:00,12.34,12.34,12.31,12.32,261400.0,9.473,9.473,9.45,9.4576,261400.0
2011-06-22 14:20:00,12.32,12.33,12.3,12.3,906400.0,9.4576,9.4653,9.4423,9.4423,906400.0
2011-06-22 14:30:00,12.3,12.31,12.29,12.29,740000.0,9.4423,9.45,9.4346,9.4346,740000.0
2011-06-22 14:40:00,12.3,12.31,12.29,12.3,418400.0,9.4423,9.45,9.4346,9.4423,418400.0
2011-06-22 14:50:00,12.3,12.3,12.28,12.28,608800.0,9.4423,9.4423,9.4269,9.4269,608800.0
2011-06-22 15:00:00,12.28,12.28,12.27,12.28,741000.0,9.4269,9.4269,9.4193,9.4269,741000.0
2011-06-22 15:10:00,12.28,12.31,12.27,12.31,345600.0,9.4269,9.45,9.4193,9.45,345600.0
2011-06-22 15:20:00,12.3,12.31,12.29,12.3,464000.0,9.4423,9.45,9.4346,9.4423,464000.0
2011-06-22 15:30:00,12.3,12.3,12.28,12.29,474200.0,9.4423,9.4423,9.4269,9.4346,474200.0
2011-06-22 15:40:00,12.29,12.3,12.28,12.29,909800.0,9.4346,9.4423,9.4269,9.4346,909800.0
2011-06-22 15:50:00,12.28,12.29,12.25,12.26,2310600.0,9.4269,9.4346,9.4039,9.4116,2310600.0
2011-06-23 09:30:00,12.18,12.25,12.15,12.24,536400.0,9.3502,9.4039,9.3271,9.3962,536400.0
2011-06-23 09:40:00,12.24,12.3,12.23,12.29,658800.0,9.3962,9.4423,9.3886,9.4346,658800.0
2011-06-23 09:50:00,12.29,12.35,12.28,12.35,741000.0,9.4346,9.4807,9.4269,9.4807,741000.0
2011-06-23 10:00:00,12.35,12.36,12.31,12.34,780600.0,9.4807,9.4884,9.45,9.473,780600.0
2011-06-23 10:10:00,12.33,12.34,12.3,12.31,417600.0,9.4653,9.473,9.4423,9.45,417600.0
2011-06-23 10:20:00,12.31,12.32,12.28,12.31,751600.0,9.45,9.4576,9.4269,9.45,751600.0
2011-06-23 10:30:00,12.31,12.34,12.29,12.32,699200.0,9.45,9.473,9.4346,9.4576,699200.0
2011-06-23 10:40:00,12.32,12.34,12.24,12.24,652000.0,9.4576,9.473,9.3962,9.3962,652000.0
2011-06-23 10:50:00,12.24,12.33,12.24,12.33,426200.0,9.3962,9.4653,9.3962,9.4653,426200.0
2011-06-23 11:00:00,12.33,12.34,12.31,12.33,300600.0,9.4653,9.473,9.45,9.4653,300600.0
2011-06-23 11:10:00,12.33,12.34,12.29,12.29,306400.0,9.4653,9.473,9.4346,9.4346,306400.0
2011-06-23 11:20:00,12.29,12.32,12.29,12.3,462400.0,9.4346,9.4576,9.4346,9.4423,462400.0
2011-06-23 11:30:00,12.29,12.31,12.29,12.29,237200.0,9.4346,9.45,9.4346,9.4346,237200.0
2011-06-23 11:40:00,12.29,12.3,12.26,12.27,153000.0,9.4346,9.4423,9.4116,9.4193,153000.0
2011-06-23 11:50:00,12.27,12.28,12.25,12.28,231800.0,9.4193,9.4269,9.4039,9.4269,231800.0
2011-06-23 12:00:00,12.28,12.31,12.28,12.31,236600.0,9.4269,9.45,9.4269,9.45,236600.0
2011-06-23 12:10:00,12.31,12.32,12.28,12.28,512800.0,9.45,9.4576,9.4269,9.4269,512800.0
2011-06-23 12:20:00,12.29,12.3,12.28,12.29,220600.0,9.4346,9.4423,9.4269,9.4346,220600.0
2011-06-23 12:30:00,12.29,12.3,12.26,12.26,137600.0,9.4346,9.4423,9.4116,9.4116,137600.0
2011-06-23 12:40:00,12.26,12.29,12.26,12.26,469200.0,9.4116,9.4346,9.4116,9.4116,469200.0
2011-06-23 12:50:00,12.26,12.29,12.26,12.29,385000.0,9.4116,9.4346,9.4116,9.4346,385000.0
2011-06-23 13:00:00,12.29,12.31,12.28,12.28,620400.0,9.4346,9.45,9.4269,9.4269,620400.0
2011-06-23 13:10:00,12.29,12.29,12.27,12.27,549800.0,9.4346,9.4346,9.4193,9.4193,549800.0
2011-06-23 13:20:00,12.28,12.3,12.26,12.29,441200.0,9.4269,9.4423,9.4116,9.4346,441200.0
2011-06-23 13:30:00,12.29,12.3,12.29,12.29,557600.0,9.4346,9.4423,9.4346,9.4346,557600.0
2011-06-23 13:40:00,12.28,12.29,12.25,12.26,147800.0,9.4269,9.4346,9.4039,9.4116,147800.0
2011-06-23 13:50:00,12.26,12.28,12.24,12.28,242600.0,9.4116,9.4269,9.3962,9.4269,242600.0
2011-06-23 14:00:00,12.28,12.28,12.26,12.26,268400.0,9.4269,9.4269,9.4116,9.4116,268400.0
2011-06-23 14:10:00,12.26,12.28,12.26,12.28,945800.0,9.4116,9.4269,9.4116,9.4269,945800.0
2011-06-23 14:20:00,12.28,12.28,12.27,12.27,154400.0,9.4269,9.4269,9.4193,9.4193,154400.0
2011-06-23 14:30:00,12.27,12.27,12.25,12.25,399000.0,9.4193,9.4193,9.4039,9.4039,399000.0
2011-06-23 14:40:00,12.26,12.28,12.24,12.25,340400.0,9.4116,9.4269,9.3962,9.4039,340400.0
2011-06-23 14:50:00,12.26,12.31,12.24,12.31,494000.0,9.4116,9.45,9.3962,9.45,494000.0
2011-06-23 15:00:00,12.31,12.33,12.28,12.33,760600.0,9.45,9.4653,9.4269,9.4653,760600.0
2011-06-23 15:10:00,12.33,12.36,12.31,12.34,920000.0,9.4653,9.4884,9.45,9.473,920000.0
2011-06-23 15:20:00,12.34,12.36,12.32,12.33,576000.0,9.473,9.4884,9.4576,9.4653,576000.0
2011-06-23 15:30:00,12.34,12.34,12.29,12.31,1116600.0,9.473,9.473,9.4346,9.45,1116600.0
2011-06-23 15:40:00,12.31,12.38,12.31,12.37,1392200.0,9.45,9.5037,9.45,9.496,1392200.0
2011-06-23 15:50:00,12.37,12.38,12.35,12.38,779200.0,9.496,9.5037,9.4807,9.5037,779200.0
2011-06-24 09:30:00,12.36,12.38,12.32,12.34,316800.0,9.4884,9.5037,9.4576,9.473,316800.0
2011-06-24 09:40:00,12.34,12.35,12.3,12.31,235200.0,9.473,9.4807,9.4423,9.45,235200.0
2011-06-24 09:50:00,12.31,12.33,12.29,12.31,324600.0,9.45,9.4653,9.4346,9.45,324600.0
2011-06-24 10:00:00,12.31,12.31,12.25,12.25,389200.0,9.45,9.45,9.4039,9.4039,389200.0
2011-06-24 10:10:00,12.26,12.27,12.24,12.24,337600.0,9.4116,9.4193,9.3962,9.3962,337600.0
2011-06-24 10:20:00,12.24,12.24,12.22,12.22,281600.0,9.3962,9.3962,9.3809,9.3809,281600.0
2011-06-24 10:30:00,12.22,12.24,12.19,12.19,326200.0,9.3809,9.3962,9.3578,9.3578,326200.0
2011-06-24 10:40:00,12.19,12.2,12.15,12.17,747600.0,9.3578,9.3655,9.3271,9.3425,747600.0
2011-06-24 10:50:00,12.17,12.22,12.17,12.22,360600.0,9.3425,9.3809,9.3425,9.3809,360600.0
2011-06-24 11:00:00,12.22,12.25,12.22,12.24,316400.0,9.3809,9.4039,9.3809,9.3962,316400.0
2011-06-24 11:10:00,12.24,12.26,12.23,12.26,452000.0,9.3962,9.4116,9.3886,9.4116,452000.0
2011-06-24 11:20:00,12.26,12.26,12.22,12.24,320200.0,9.4116,9.4116,9.3809,9.3962,320200.0
2011-06-24 11:30:00,12.25,12.25,12.22,12.22,127400.0,9.4039,9.4039,9.3809,9.3809,127400.0
2011-06-24 11:40:00,12.22,12.27,12.21,12.25,386800.0,9.3809,9.4193,9.3732,9.4039,386800.0
2011-06-24 11:50:00,12.24,12.26,12.24,12.25,205000.0,9.3962,9.4116,9.3962,9.4039,205000.0
2011-06-24 12:00:00,12.25,12.27,12.24,12.24,200600.0,9.4039,9.4193,9.3962,9.3962,200600.0
2011-06-24 12:10:00,12.24,12.25,12.24,12.24,94200.0,9.3962,9.4039,9.3962,9.3962,94200.0
2011-06-24 12:20:00,12.24,12.26,12.22,12.26,254600.0,9.3962,9.4116,9.3809,9.4116,254600.0
2011-06-24 12:30:00,12.25,12.27,12.25,12.27,133000.0,9.4039,9.4193,9.4039,9.4193,133000.0
2011-06-24 12:40:00,12.27,12.28,12.24,12.25,176000.0,9.4193,9.4269,9.3962,9.4039,176000.0
2011-06-24 12:50:00,12.24,12.26,12.24,12.26,349400.0,9.3962,9.4116,9.3962,9.4116,349400.0
2011-06-24 13:00:00,12.26,12.26,12.22,12.22,193400.0,9.4116,9.4116,9.3809,9.3809,193400.0
2011-06-24 13:10:00,12.22,12.22,12.2,12.2,270200.0,9.3809,9.3809,9.3655,9.3655,270200.0
2011-06-24 13:20:00,12.2,12.21,12.18,12.21,180200.0,9.3655,9.3732,9.3502,9.3732,180200.0
2011-06-24 13:30:00,12.2,12.22,12.2,12.21,374000.0,9.3655,9.3809,9.3655,9.3732,374000.0
2011-06-24 13:40:00,12.21,12.22,12.2,12.2,129000.0,9.3732,9.3809,9.3655,9.3655,129000.0
2011-06-24 13:50:00,12.2,12.22,12.2,12.22,198400.0,9.3655,9.3809,9.3655,9.3809,198400.0
2011-06-24 14:00:00,12.22,12.24,12.21,12.22,323200.0,9.3809,9.3962,9.3732,9.3809,323200.0
2011-06-24 14:10:00,12.21,12.22,12.19,12.2,383000.0,9.3732,9.3809,9.3578,9.3655,383000.0
2011-06-24 14:20:00,12.2,12.21,12.19,12.2,678800.0,9.3655,9.3732,9.3578,9.3655,678800.0
2011-06-24 14:30:00,12.2,12.21,12.18,12.2,534800.0,9.3655,9.3732,9.3502,9.3655,534800.0
2011-06-24 14:40:00,12.2,12.24,12.2,12.24,438600.0,9.3655,9.3962,9.3655,9.3962,438600.0
2011-06-24 14:50:00,12.24,12.26,12.24,12.24,359000.0,9.3962,9.4116,9.3962,9.3962,359000.0
2011-06-24 15:00:00,12.24,12.27,12.24,12.25,514800.0,9.3962,9.4193,9.3962,9.4039,514800.0
2011-06-24 15:10:00,12.25,12.29,12.25,12.26,929400.0,9.4039,9.4346,9.4039,9.4116,929400.0
2011-06-24 15:20:00,12.26,12.27,12.26,12.26,277600.0,9.4116,9.4193,9.4116,9.4116,277600.0
2011-06-24 15:30:00,12.26,12.29,12.26,12.29,554000.0,9.4116,9.4346,9.4116,9.4346,554000.0
2011-06-24 15:40:00,12.29,12.29,12.22,12.24,1589400.0,9.4346,9.4346,9.3809,9.3962,1589400.0
2011-06-24 15:50:00,12.24,12.25,12.22,12.25,983000.0,9.3962,9.4039,9.3809,9.4039,983000.0
2011-06-27 09:30:00,12.09,12.22,12.09,12.18,797400.0,9.2811,9.3809,9.2811,9.3502,797400.0
2011-06-27 09:40:00,12.18,12.22,12.13,12.18,533400.0,9.3502,9.3809,9.3118,9.3502,533400.0
2011-06-27 09:50:00,12.19,12.2,12.16,12.17,394800.0,9.3578,9.3655,9.3348,9.3425,394800.0
2011-06-27 10:00:00,12.18,12.18,12.1,12.1,609400.0,9.3502,9.3502,9.2888,9.2888,609400.0
2011-06-27 10:10:00,12.11,12.16,12.1,12.16,483400.0,9.2964,9.3348,9.2888,9.3348,483400.0
2011-06-27 10:20:00,12.17,12.21,12.16,12.2,421200.0,9.3425,9.3732,9.3348,9.3655,421200.0
2011-06-27 10:30:00,12.2,12.22,12.2,12.22,315000.0,9.3655,9.3809,9.3655,9.3809,315000.0
2011-06-27 10:40:00,12.22,12.25,12.21,12.21,395000.0,9.3809,9.4039,9.3732,9.3732,395000.0
2011-06-27 10:50:00,12.21,12.22,12.19,12.2,312600.0,9.3732,9.3809,9.3578,9.3655,312600.0
2011-06-27 11:00:00,12.2,12.2,12.15,12.15,668800.0,9.3655,9.3655,9.3271,9.3271,668800.0
2011-06-27 11:10:00,12.15,12.22,12.15,12.2,336200.0,9.3271,9.3809,9.3271,9.3655,336200.0
2011-06-27 11:20:00,12.2,12.2,12.17,12.17,324800.0,9.3655,9.3655,9.3425,9.3425,324800.0
2011-06-27 11:30:00,12.18,12.18,12.17,12.17,112600.0,9.3502,9.3502,9.3425,9.3425,112600.0
2011-06-27 11:40:00,12.18,12.2,12.17,12.19,284200.0,9.3502,9.3655,9.3425,9.3578,284200.0
2011-06-27 11:50:00,12.19,12.2,12.18,12.19,239800.0,9.3578,9.3655,9.3502,9.3578,239800.0
2011-06-27 12:00:00,12.2,12.2,12.17,12.17,253400.0,9.3655,9.3655,9.3425,9.3425,253400.0
2011-06-27 12:10:00,12.17,12.18,12.15,12.15,169800.0,9.3425,9.3502,9.3271,9.3271,169800.0
2011-06-27 12:20:00,12.15,12.17,12.15,12.15,159200.0,9.3271,9.3425,9.3271,9.3271,159200.0
2011-06-27 12:30:00,12.16,12.16,12.13,12.14,321000.0,9.3348,9.3348,9.3118,9.3195,321000.0
2011-06-27 12:40:00,12.15,12.15,12.13,12.13,253600.0,9.3271,9.3271,9.3118,9.3118,253600.0
2011-06-27 12:50:00,12.13,12.13,12.11,12.12,275200.0,9.3118,9.3118,9.2964,9.3041,275200.0
2011-06-27 13:00:00,12.12,12.12,12.12,12.12,129600.0,9.3041,9.3041,9.3041,9.3041,129600.0
2011-06-27 13:10:00,12.12,12.16,12.12,12.15,393800.0,9.3041,9.3348,9.3041,9.3271,393800.0
2011-06-27 13:20:00,12.15,12.15,12.13,12.13,230400.0,9.3271,9.3271,9.3118,9.3118,230400.0
2011-06-27 13:30:00,12.13,12.13,12.12,12.12,487400.0,9.3118,9.3118,9.3041,9.3041,487400.0
2011-06-27 13:40:00,12.12,12.12,12.1,12.1,582600.0,9.3041,9.3041,9.2888,9.2888,582600.0
2011-06-27 13:50:00,12.1,12.12,12.1,12.12,346400.0,9.2888,9.3041,9.2888,9.3041,346400.0
2011-06-27 14:00:00,12.12,12.13,12.09,12.1,1154000.0,9.3041,9.3118,9.2811,9.2888,1154000.0
2011-06-27 14:10:00,12.1,12.13,12.1,12.13,433600.0,9.2888,9.3118,9.2888,9.3118,433600.0
2011-06-27 14:20:00,12.13,12.13,12.11,12.13,773800.0,9.3118,9.3118,9.2964,9.3118,773800.0
2011-06-27 14:30:00,12.13,12.15,12.12,12.14,444800.0,9.3118,9.3271,9.3041,9.3195,444800.0
2011-06-27 14:40:00,12.14,12.15,12.12,12.12,459800.0,9.3195,9.3271,9.3041,9.3041,459800.0
2011-06-27 14:50:00,12.12,12.13,12.11,12.12,353400.0,9.3041,9.3118,9.2964,9.3041,353400.0
2011-06-27 15:00:00,12.12,12.14,12.11,12.11,668400.0,9.3041,9.3195,9.2964,9.2964,668400.0
2011-06-27 15:10:00,12.12,12.14,12.12,12.14,819600.0,9.3041,9.3195,9.3041,9.3195,819600.0
2011-06-27 15:20:00,12.15,12.19,12.15,12.18,636600.0,9.3271,9.3578,9.3271,9.3502,636600.0
2011-06-27 15:30:00,12.18,12.18,12.15,12.18,655400.0,9.3502,9.3502,9.3271,9.3502,655400.0
2011-06-27 15:40:00,12.18,12.18,12.15,12.15,1062400.0,9.3502,9.3502,9.3271,9.3271,1062400.0
2011-06-27 15:50:00,12.15,12.15,12.13,12.14,1112600.0,9.3271,9.3271,9.3118,9.3195,1112600.0
2011-06-28 09:30:00,12.15,12.18,12.14,12.16,704400.0,9.3271,9.3502,9.3195,9.3348,704400.0
2011-06-28 09:40:00,12.16,12.19,12.15,12.17,377200.0,9.3348,9.3578,9.3271,9.3425,377200.0
2011-06-28 09:50:00,12.17,12.18,12.15,12.18,137400.0,9.3425,9.3502,9.3271,9.3502,137400.0
2011-06-28 10:00:00,12.18,12.18,12.14,12.16,569200.0,9.3502,9.3502,9.3195,9.3348,569200.0
2011-06-28 10:10:00,12.17,12.19,12.17,12.17,462600.0,9.3425,9.3578,9.3425,9.3425,462600.0
2011-06-28 10:20:00,12.18,12.2,12.17,12.2,133800.0,9.3502,9.3655,9.3425,9.3655,133800.0
2011-06-28 10:30:00,12.2,12.2,12.15,12.15,728400.0,9.3655,9.3655,9.3271,9.3271,728400.0
2011-06-28 10:40:00,12.15,12.18,12.15,12.17,264000.0,9.3271,9.3502,9.3271,9.3425,264000.0
2011-06-28 10:50:00,12.17,12.18,12.15,12.17,496400.0,9.3425,9.3502,9.3271,9.3425,496400.0
2011-06-28 11:00:00,12.17,12.17,12.15,12.16,224400.0,9.3425,9.3425,9.3271,9.3348,224400.0
2011-06-28 11:10:00,12.17,12.17,12.16,12.16,98200.0,9.3425,9.3425,9.3348,9.3348,98200.0
2011-06-28 11:20:00,12.17,12.17,12.15,12.17,154200.0,9.3425,9.3425,9.3271,9.3425,154200.0
2011-06-28 11:30:00,12.17,12.17,12.15,12.15,222400.0,9.3425,9.3425,9.3271,9.3271,222400.0
2011-06-28 11:40:00,12.15,12.17,12.15,12.15,208400.0,9.3271,9.3425,9.3271,9.3271,208400.0
2011-06-28 11:50:00,12.15,12.17,12.15,12.16,301200.0,9.3271,9.3425,9.3271,9.3348,301200.0
2011-06-28 12:00:00,12.16,12.17,12.15,12.17,221600.0,9.3348,9.3425,9.3271,9.3425,221600.0
2011-06-28 12:10:00,12.16,12.17,12.15,12.16,88800.0,9.3348,9.3425,9.3271,9.3348,88800.0
2011-06-28 12:20:00,12.16,12.17,12.15,12.17,146000.0,9.3348,9.3425,9.3271,9.3425,146000.0
2011-06-28 12:30:00,12.17,12.19,12.15,12.18,168400.0,9.3425,9.3578,9.3271,9.3502,168400.0
2011-06-28 12:40:00,12.18,12.2,12.17,12.2,242800.0,9.3502,9.3655,9.3425,9.3655,242800.0
2011-06-28 12:50:00,12.2,12.22,12.2,12.22,491000.0,9.3655,9.3809,9.3655,9.3809,491000.0
2011-06-28 13:00:00,12.22,12.22,12.21,12.22,503200.0,9.3809,9.3809,9.3732,9.3809,503200.0
2011-06-28 13:10:00,12.22,12.22,12.22,12.22,63200.0,9.3809,9.3809,9.3809,9.3809,63200.0
2011-06-28 13:20:00,12.22,12.22,12.21,12.21,121400.0,9.3809,9.3809,9.3732,9.3732,121400.0
2011-06-28 13:30:00,12.21,12.21,12.19,12.2,192800.0,9.3732,9.3732,9.3578,9.3655,192800.0
2011-06-28 13:40:00,12.2,12.2,12.18,12.19,132200.0,9.3655,9.3655,9.3502,9.3578,132200.0
2011-06-28 13:50:00,12.19,12.19,12.18,12.19,151400.0,9.3578,9.3578,9.3502,9.3578,151400.0
2011-06-28 14:00:00,12.19,12.19,12.17,12.18,276600.0,9.3578,9.3578,9.3425,9.3502,276600.0
2011-06-28 14:10:00,12.18,12.18,12.17,12.18,153000.0,9.3502,9.3502,9.3425,9.3502,153000.0
2011-06-28 14:20:00,12.18,12.21,12.18,12.21,94400.0,9.3502,9.3732,9.3502,9.3732,94400.0
2011-06-28 14:30:00,12.2,12.2,12.2,12.2,143600.0,9.3655,9.3655,9.3655,9.3655,143600.0
2011-06-28 14:40:00,12.21,12.22,12.2,12.21,394400.0,9.3732,9.3809,9.3655,9.3732,394400.0
2011-06-28 14:50:00,12.21,12.22,12.21,12.21,248800.0,9.3732,9.3809,9.3732,9.3732,248800.0
2011-06-28 15:00:00,12.21,12.22,12.21,12.21,176800.0,9.3732,9.3809,9.3732,9.3732,176800.0
2011-06-28 15:10:00,12.21,12.22,12.19,12.19,290400.0,9.3732,9.3809,9.3578,9.3578,290400.0
2011-06-28 15:20:00,12.19,12.21,12.19,12.2,301600.0,9.3578,9.3732,9.3578,9.3655,301600.0
2011-06-28 15:30:00,12.2,12.21,12.19,12.21,368800.0,9.3655,9.3732,9.3578,9.3732,368800.0
2011-06-28 15:40:00,12.21,12.21,12.19,12.21,557800.0,9.3732,9.3732,9.3578,9.3732,557800.0
2011-06-28 15:50:00,12.21,12.21,12.2,12.21,716400.0,9.3732,9.3732,9.3655,9.3732,716400.0
2011-06-29 09:30:00,12.22,12.27,12.21,12.24,288800.0,9.3809,9.4193,9.3732,9.3962,288800.0
2011-06-29 09:40:00,12.24,12.3,12.21,12.29,244400.0,9.3962,9.4423,9.3732,9.4346,244400.0
2011-06-29 09:50:00,12.28,12.31,12.28,12.31,161600.0,9.4269,9.45,9.4269,9.45,161600.0
2011-06-29 10:00:00,12.31,12.32,12.26,12.3,314400.0,9.45,9.4576,9.4116,9.4423,314400.0
2011-06-29 10:10:00,12.3,12.33,12.29,12.33,230400.0,9.4423,9.4653,9.4346,9.4653,230400.0
2011-06-29 10:20:00,12.33,12.34,12.31,12.33,231600.0,9.4653,9.473,9.45,9.4653,231600.0
2011-06-29 10:30:00,12.32,12.32,12.26,12.27,239000.0,9.4576,9.4576,9.4116,9.4193,239000.0
2011-06-29 10:40:00,12.28,12.29,12.25,12.25,193200.0,9.4269,9.4346,9.4039,9.4039,193200.0
2011-06-29 10:50:00,12.25,12.27,12.24,12.26,273000.0,9.4039,9.4193,9.3962,9.4116,273000.0
2011-06-29 11:00:00,12.26,12.29,12.26,12.29,183800.0,9.4116,9.4346,9.4116,9.4346,183800.0
2011-06-29 11:10:00,12.29,12.29,12.26,12.27,155000.0,9.4346,9.4346,9.4116,9.4193,155000.0
2011-06-29 11:20:00,12.27,12.28,12.27,12.28,65200.0,9.4193,9.4269,9.4193,9.4269,65200.0
2011-06-29 11:30:00,12.28,12.3,12.28,12.29,87400.0,9.4269,9.4423,9.4269,9.4346,87400.0
2011-06-29 11:40:00,12.29,12.3,12.28,12.3,39400.0,9.4346,9.4423,9.4269,9.4423,39400.0
2011-06-29 11:50:00,12.3,12.33,12.3,12.32,266600.0,9.4423,9.4653,9.4423,9.4576,266600.0
2011-06-29 12:00:00,12.32,12.33,12.31,12.32,98200.0,9.4576,9.4653,9.45,9.4576,98200.0
2011-06-29 12:10:00,12.33,12.33,12.3,12.3,71000.0,9.4653,9.4653,9.4423,9.4423,71000.0
2011-06-29 12:20:00,12.3,12.3,12.28,12.28,124800.0,9.4423,9.4423,9.4269,9.4269,124800.0
2011-06-29 12:30:00,12.28,12.29,12.27,12.29,108800.0,9.4269,9.4346,9.4193,9.4346,108800.0
2011-06-29 12:40:00,12.29,12.29,12.26,12.27,59000.0,9.4346,9.4346,9.4116,9.4193,59000.0
2011-06-29 12:50:00,12.27,12.28,12.26,12.28,128200.0,9.4193,9.4269,9.4116,9.4269,128200.0
2011-06-29 13:00:00,12.27,12.3,12.27,12.29,215800.0,9.4193,9.4423,9.4193,9.4346,215800.0
2011-06-29 13:10:00,12.29,12.3,12.29,12.29,92000.0,9.4346,9.4423,9.4346,9.4346,92000.0
2011-06-29 13:20:00,12.3,12.3,12.29,12.3,99400.0,9.4423,9.4423,9.4346,9.4423,99400.0
2011-06-29 13:30:00,12.3,12.31,12.3,12.31,171600.0,9.4423,9.45,9.4423,9.45,171600.0
2011-06-29 13:40:00,12.31,12.32,12.31,12.32,160000.0,9.45,9.4576,9.45,9.4576,160000.0
2011-06-29 13:50:00,12.32,12.32,12.3,12.31,196000.0,9.4576,9.4576,9.4423,9.45,196000.0
2011-06-29 14:00:00,12.31,12.32,12.31,12.32,188200.0,9.45,9.4576,9.45,9.4576,188200.0
2011-06-29 14:10:00,12.32,12.33,12.31,12.32,244000.0,9.4576,9.4653,9.45,9.4576,244000.0
2011-06-29 14:20:00,12.32,12.32,12.28,12.29,277800.0,9.4576,9.4576,9.4269,9.4346,277800.0
2011-06-29 14:30:00,12.3,12.3,12.28,12.29,182000.0,9.4423,9.4423,9.4269,9.4346,182000.0
2011-06-29 14:40:00,12.29,12.29,12.26,12.26,260800.0,9.4346,9.4346,9.4116,9.4116,260800.0
2011-06-29 14:50:00,12.26,12.31,12.26,12.3,145600.0,9.4116,9.45,9.4116,9.4423,145600.0
2011-06-29 15:00:00,12.3,12.31,12.3,12.31,163800.0,9.4423,9.45,9.4423,9.45,163800.0
2011-06-29 15:10:00,12.3,12.31,12.28,12.29,328400.0,9.4423,9.45,9.4269,9.4346,328400.0
2011-06-29 15:20:00,12.29,12.31,12.28,12.3,206800.0,9.4346,9.45,9.4269,9.4423,206800.0
2011-06-29 15:30:00,12.31,12.31,12.3,12.31,192400.0,9.45,9.45,9.4423,9.45,192400.0
2011-06-29 15:40:00,12.31,12.31,12.29,12.29,530800.0,9.45,9.45,9.4346,9.4346,530800.0
2011-06-29 15:50:00,12.29,12.3,12.29,12.29,720000.0,9.4346,9.4423,9.4346,9.4346,720000.0
2011-06-30 09:30:00,12.31,12.32,12.28,12.3,216600.0,9.45,9.4576,9.4269,9.4423,216600.0
2011-06-30 09:40:00,12.31,12.37,12.3,12.36,522800.0,9.45,9.496,9.4423,9.4884,522800.0
2011-06-30 09:50:00,12.35,12.38,12.35,12.38,537400.0,9.4807,9.5037,9.4807,9.5037,537400.0
2011-06-30 10:00:00,12.38,12.38,12.34,12.38,344800.0,9.5037,9.5037,9.473,9.5037,344800.0
2011-06-30 10:10:00,12.38,12.42,12.38,12.41,303200.0,9.5037,9.5344,9.5037,9.5267,303200.0
2011-06-30 10:20:00,12.41,12.44,12.4,12.4,421200.0,9.5267,9.5498,9.5191,9.5191,421200.0
2011-06-30 10:30:00,12.4,12.41,12.39,12.4,193200.0,9.5191,9.5267,9.5114,9.5191,193200.0
2011-06-30 10:40:00,12.4,12.4,12.37,12.38,110200.0,9.5191,9.5191,9.496,9.5037,110200.0
2011-06-30 10:50:00,12.38,12.38,12.34,12.36,190600.0,9.5037,9.5037,9.473,9.4884,190600.0
2011-06-30 11:00:00,12.36,12.37,12.35,12.35,234600.0,9.4884,9.496,9.4807,9.4807,234600.0
2011-06-30 11:10:00,12.36,12.36,12.35,12.35,347600.0,9.4884,9.4884,9.4807,9.4807,347600.0
2011-06-30 11:20:00,12.35,12.36,12.34,12.36,293000.0,9.4807,9.4884,9.473,9.4884,293000.0
2011-06-30 11:30:00,12.36,12.37,12.35,12.36,262800.0,9.4884,9.496,9.4807,9.4884,262800.0
2011-06-30 11:40:00,12.36,12.37,12.36,12.37,316800.0,9.4884,9.496,9.4884,9.496,316800.0
2011-06-30 11:50:00,12.37,12.37,12.35,12.36,152600.0,9.496,9.496,9.4807,9.4884,152600.0
2011-06-30 12:00:00,12.36,12.36,12.36,12.36,112800.0,9.4884,9.4884,9.4884,9.4884,112800.0
2011-06-30 12:10:00,12.36,12.38,12.36,12.38,489600.0,9.4884,9.5037,9.4884,9.5037,489600.0
2011-06-30 12:20:00,12.38,12.41,12.38,12.41,307200.0,9.5037,9.5267,9.5037,9.5267,307200.0
2011-06-30 12:30:00,12.41,12.42,12.4,12.4,225000.0,9.5267,9.5344,9.5191,9.5191,225000.0
2011-06-30 12:40:00,12.4,12.4,12.4,12.4,133000.0,9.5191,9.5191,9.5191,9.5191,133000.0
2011-06-30 12:50:00,12.4,12.43,12.4,12.43,214400.0,9.5191,9.5421,9.5191,9.5421,214400.0
2011-06-30 13:00:00,12.42,12.43,12.42,12.42,181000.0,9.5344,9.5421,9.5344,9.5344,181000.0
2011-06-30 13:10:00,12.42,12.42,12.4,12.4,225200.0,9.5344,9.5344,9.5191,9.5191,225200.0
2011-06-30 13:20:00,12.4,12.4,12.4,12.4,133600.0,9.5191,9.5191,9.5191,9.5191,133600.0
2011-06-30 13:30:00,12.4,12.4,12.4,12.4,52600.0,9.5191,9.5191,9.5191,9.5191,52600.0
2011-06-30 13:40:00,12.4,12.4,12.4,12.4,94400.0,9.5191,9.5191,9.5191,9.5191,94400.0
2011-06-30 13:50:00,12.4,12.4,12.4,12.4,97200.0,9.5191,9.5191,9.5191,9.5191,97200.0
2011-06-30 14:00:00,12.4,12.4,12.4,12.4,162200.0,9.5191,9.5191,9.5191,9.5191,162200.0
2011-06-30 14:10:00,12.4,12.4,12.4,12.4,237800.0,9.5191,9.5191,9.5191,9.5191,237800.0
2011-06-30 14:20:00,12.4,12.4,12.4,12.4,107400.0,9.5191,9.5191,9.5191,9.5191,107400.0
2011-06-30 14:30:00,12.4,12.41,12.4,12.4,230000.0,9.5191,9.5267,9.5191,9.5191,230000.0
2011-06-30 14:40:00,12.4,12.41,12.4,12.4,235000.0,9.5191,9.5267,9.5191,9.5191,235000.0
2011-06-30 14:50:00,12.4,12.4,12.4,12.4,189200.0,9.5191,9.5191,9.5191,9.5191,189200.0
2011-06-30 15:00:00,12.4,12.41,12.38,12.4,372000.0,9.5191,9.5267,9.5037,9.5191,372000.0
2011-06-30 15:10:00,12.41,12.41,12.4,12.4,224800.0,9.5267,9.5267,9.5191,9.5191,224800.0
2011-06-30 15:20:00,12.4,12.41,12.4,12.4,155200.0,9.5191,9.5267,9.5191,9.5191,155200.0
2011-06-30 15:30:00,12.4,12.4,12.4,12.4,367400.0,9.5191,9.5191,9.5191,9.5191,367400.0
2011-06-30 15:40:00,12.4,12.42,12.4,12.4,537000.0,9.5191,9.5344,9.5191,9.5191,537000.0
2011-06-30 15:50:00,12.4,12.41,12.4,12.4,621600.0,9.5191,9.5267,9.5191,9.5191,621600.0
2011-07-01 09:30:00,12.38,12.38,12.3,12.35,579000.0,9.5037,9.5037,9.4423,9.4807,579000.0
2011-07-01 09:40:00,12.35,12.37,12.34,12.36,195200.0,9.4807,9.496,9.473,9.4884,195200.0
2011-07-01 09:50:00,12.36,12.38,12.35,12.36,162000.0,9.4884,9.5037,9.4807,9.4884,162000.0
2011-07-01 10:00:00,12.36,12.43,12.36,12.43,472600.0,9.4884,9.5421,9.4884,9.5421,472600.0
2011-07-01 10:10:00,12.42,12.43,12.4,12.4,309600.0,9.5344,9.5421,9.5191,9.5191,309600.0
2011-07-01 10:20:00,12.4,12.43,12.4,12.43,185200.0,9.5191,9.5421,9.5191,9.5421,185200.0
2011-07-01 10:30:00,12.43,12.45,12.42,12.45,204200.0,9.5421,9.5574,9.5344,9.5574,204200.0
2011-07-01 10:40:00,12.45,12.46,12.44,12.44,262600.0,9.5574,9.5651,9.5498,9.5498,262600.0
2011-07-01 10:50:00,12.44,12.44,12.43,12.43,94600.0,9.5498,9.5498,9.5421,9.5421,94600.0
2011-07-01 11:00:00,12.43,12.46,12.43,12.46,107200.0,9.5421,9.5651,9.5421,9.5651,107200.0
2011-07-01 11:10:00,12.46,12.46,12.45,12.45,124400.0,9.5651,9.5651,9.5574,9.5574,124400.0
2011-07-01 11:20:00,12.45,12.48,12.45,12.48,163000.0,9.5574,9.5805,9.5574,9.5805,163000.0
2011-07-01 11:30:00,12.48,12.49,12.46,12.46,176600.0,9.5805,9.5881,9.5651,9.5651,176600.0
2011-07-01 11:40:00,12.46,12.47,12.46,12.47,67200.0,9.5651,9.5728,9.5651,9.5728,67200.0
2011-07-01 11:50:00,12.47,12.49,12.47,12.47,93800.0,9.5728,9.5881,9.5728,9.5728,93800.0
2011-07-01 12:00:00,12.47,12.48,12.47,12.48,106600.0,9.5728,9.5805,9.5728,9.5805,106600.0
2011-07-01 12:10:00,12.47,12.47,12.47,12.47,91400.0,9.5728,9.5728,9.5728,9.5728,91400.0
2011-07-01 12:20:00,12.47,12.49,12.47,12.47,161800.0,9.5728,9.5881,9.5728,9.5728,161800.0
2011-07-01 12:30:00,12.48,12.48,12.46,12.47,108400.0,9.5805,9.5805,9.5651,9.5728,108400.0
2011-07-01 12:40:00,12.47,12.47,12.46,12.46,67800.0,9.5728,9.5728,9.5651,9.5651,67800.0
2011-07-01 12:50:00,12.47,12.47,12.46,12.46,85400.0,9.5728,9.5728,9.5651,9.5651,85400.0
2011-07-01 13:00:00,12.46,12.48,12.46,12.47,131000.0,9.5651,9.5805,9.5651,9.5728,131000.0
2011-07-01 13:10:00,12.47,12.48,12.47,12.47,110800.0,9.5728,9.5805,9.5728,9.5728,110800.0
2011-07-01 13:20:00,12.47,12.49,12.47,12.48,91800.0,9.5728,9.5881,9.5728,9.5805,91800.0
2011-07-01 13:30:00,12.48,12.49,12.47,12.48,60200.0,9.5805,9.5881,9.5728,9.5805,60200.0
2011-07-01 13:40:00,12.49,12.49,12.47,12.48,151600.0,9.5881,9.5881,9.5728,9.5805,151600.0
2011-07-01 13:50:00,12.48,12.49,12.48,12.49,116000.0,9.5805,9.5881,9.5805,9.5881,116000.0
2011-07-01 14:00:00,12.49,12.49,12.48,12.49,120000.0,9.5881,9.5881,9.5805,9.5881,120000.0
2011-07-01 14:10:00,12.49,12.49,12.49,12.49,66400.0,9.5881,9.5881,9.5881,9.5881,66400.0
2011-07-01 14:20:00,12.49,12.5,12.49,12.5,177400.0,9.5881,9.5958,9.5881,9.5958,177400.0
2011-07-01 14:30:00,12.49,12.5,12.49,12.49,385800.0,9.5881,9.5958,9.5881,9.5881,385800.0
2011-07-01 14:40:00,12.5,12.5,12.49,12.5,111200.0,9.5958,9.5958,9.5881,9.5958,111200.0
2011-07-01 14:50:00,12.5,12.52,12.49,12.51,359200.0,9.5958,9.6112,9.5881,9.6035,359200.0
2011-07-01 15:00:00,12.51,12.52,12.51,12.51,299600.0,9.6035,9.6112,9.6035,9.6035,299600.0
2011-07-01 15:10:00,12.51,12.52,12.51,12.51,142800.0,9.6035,9.6112,9.6035,9.6035,142800.0
2011-07-01 15:20:00,12.51,12.52,12.51,12.51,173600.0,9.6035,9.6112,9.6035,9.6035,173600.0
2011-07-01 15:30:00,12.51,12.52,12.51,12.52,200200.0,9.6035,9.6112,9.6035,9.6112,200200.0
2011-07-01 15:40:00,12.52,12.56,12.52,12.56,890000.0,9.6112,9.6419,9.6112,9.6419,890000.0
2011-07-01 15:50:00,12.56,12.56,12.53,12.54,692600.0,9.6419,9.6419,9.6189,9.6265,692600.0
2011-07-05 09:30:00,12.52,12.52,12.44,12.44,291200.0,9.6112,9.6112,9.5498,9.5498,291200.0
2011-07-05 09:40:00,12.44,12.44,12.4,12.42,262800.0,9.5498,9.5498,9.5191,9.5344,262800.0
2011-07-05 09:50:00,12.43,12.44,12.42,12.43,94600.0,9.5421,9.5498,9.5344,9.5421,94600.0
2011-07-05 10:00:00,12.43,12.48,12.43,12.48,228400.0,9.5421,9.5805,9.5421,9.5805,228400.0
2011-07-05 10:10:00,12.48,12.49,12.47,12.47,143400.0,9.5805,9.5881,9.5728,9.5728,143400.0
2011-07-05 10:20:00,12.47,12.51,12.47,12.51,281400.0,9.5728,9.6035,9.5728,9.6035,281400.0
2011-07-05 10:30:00,12.51,12.54,12.5,12.52,320400.0,9.6035,9.6265,9.5958,9.6112,320400.0
2011-07-05 10:40:00,12.52,12.54,12.52,12.53,160600.0,9.6112,9.6265,9.6112,9.6189,160600.0
2011-07-05 10:50:00,12.53,12.55,12.52,12.55,191600.0,9.6189,9.6342,9.6112,9.6342,191600.0
2011-07-05 11:00:00,12.54,12.55,12.53,12.53,270800.0,9.6265,9.6342,9.6189,9.6189,270800.0
2011-07-05 11:10:00,12.53,12.57,12.53,12.57,640200.0,9.6189,9.6496,9.6189,9.6496,640200.0
2011-07-05 11:20:00,12.57,12.58,12.56,12.56,235600.0,9.6496,9.6572,9.6419,9.6419,235600.0
2011-07-05 11:30:00,12.56,12.58,12.56,12.56,210000.0,9.6419,9.6572,9.6419,9.6419,210000.0
2011-07-05 11:40:00,12.55,12.58,12.55,12.57,215000.0,9.6342,9.6572,9.6342,9.6496,215000.0
2011-07-05 11:50:00,12.56,12.58,12.55,12.58,378000.0,9.6419,9.6572,9.6342,9.6572,378000.0
2011-07-05 12:00:00,12.58,12.58,12.55,12.55,110000.0,9.6572,9.6572,9.6342,9.6342,110000.0
2011-07-05 12:10:00,12.55,12.56,12.55,12.55,43400.0,9.6342,9.6419,9.6342,9.6342,43400.0
2011-07-05 12:20:00,12.56,12.56,12.54,12.56,226600.0,9.6419,9.6419,9.6265,9.6419,226600.0
2011-07-05 12:30:00,12.56,12.56,12.56,12.56,99800.0,9.6419,9.6419,9.6419,9.6419,99800.0
2011-07-05 12:40:00,12.56,12.57,12.56,12.56,144600.0,9.6419,9.6496,9.6419,9.6419,144600.0
2011-07-05 12:50:00,12.56,12.58,12.56,12.56,111800.0,9.6419,9.6572,9.6419,9.6419,111800.0
2011-07-05 13:00:00,12.56,12.57,12.56,12.56,193600.0,9.6419,9.6496,9.6419,9.6419,193600.0
2011-07-05 13:10:00,12.56,12.56,12.56,12.56,59400.0,9.6419,9.6419,9.6419,9.6419,59400.0
2011-07-05 13:20:00,12.56,12.58,12.56,12.57,181800.0,9.6419,9.6572,9.6419,9.6496,181800.0
2011-07-05 13:30:00,12.56,12.57,12.56,12.56,68000.0,9.6419,9.6496,9.6419,9.6419,68000.0
2011-07-05 13:40:00,12.56,12.59,12.56,12.58,121400.0,9.6419,9.6649,9.6419,9.6572,121400.0
2011-07-05 13:50:00,12.59,12.59,12.58,12.59,132200.0,9.6649,9.6649,9.6572,9.6649,132200.0
2011-07-05 14:00:00,12.58,12.59,12.55,12.57,418600.0,9.6572,9.6649,9.6342,9.6496,418600.0
2011-07-05 14:10:00,12.56,12.58,12.56,12.56,146400.0,9.6419,9.6572,9.6419,9.6419,146400.0
2011-07-05 14:20:00,12.56,12.56,12.54,12.56,258400.0,9.6419,9.6419,9.6265,9.6419,258400.0
2011-07-05 14:30:00,12.55,12.56,12.53,12.55,871200.0,9.6342,9.6419,9.6189,9.6342,871200.0
2011-07-05 14:40:00,12.56,12.57,12.54,12.56,317200.0,9.6419,9.6496,9.6265,9.6419,317200.0
2011-07-05 14:50:00,12.56,12.56,12.55,12.55,81800.0,9.6419,9.6419,9.6342,9.6342,81800.0
2011-07-05 15:00:00,12.55,12.56,12.54,12.56,212800.0,9.6342,9.6419,9.6265,9.6419,212800.0
2011-07-05 15:10:00,12.56,12.56,12.54,12.56,276000.0,9.6419,9.6419,9.6265,9.6419,276000.0
2011-07-05 15:20:00,12.56,12.57,12.55,12.57,358200.0,9.6419,9.6496,9.6342,9.6496,358200.0
2011-07-05 15:30:00,12.57,12.57,12.53,12.54,274400.0,9.6496,9.6496,9.6189,9.6265,274400.0
2011-07-05 15:40:00,12.54,12.54,12.52,12.52,418200.0,9.6265,9.6265,9.6112,9.6112,418200.0
2011-07-05 15:50:00,12.52,12.54,12.52,12.53,810000.0,9.6112,9.6265,9.6112,9.6189,810000.0
2011-07-06 09:30:00,12.53,12.58,12.5,12.53,184800.0,9.6189,9.6572,9.5958,9.6189,184800.0
2011-07-06 09:40:00,12.53,12.58,12.52,12.56,205600.0,9.6189,9.6572,9.6112,9.6419,205600.0
2011-07-06 09:50:00,12.56,12.56,12.51,12.52,148200.0,9.6419,9.6419,9.6035,9.6112,148200.0
2011-07-06 10:00:00,12.52,12.54,12.48,12.49,397800.0,9.6112,9.6265,9.5805,9.5881,397800.0
2011-07-06 10:10:00,12.49,12.49,12.45,12.45,305400.0,9.5881,9.5881,9.5574,9.5574,305400.0
2011-07-06 10:20:00,12.45,12.47,12.43,12.47,535400.0,9.5574,9.5728,9.5421,9.5728,535400.0
2011-07-06 10:30:00,12.47,12.53,12.46,12.49,410200.0,9.5728,9.6189,9.5651,9.5881,410200.0
2011-07-06 10:40:00,12.49,12.54,12.49,12.54,193000.0,9.5881,9.6265,9.5881,9.6265,193000.0
2011-07-06 10:50:00,12.54,12.56,12.54,12.55,220400.0,9.6265,9.6419,9.6265,9.6342,220400.0
2011-07-06 11:00:00,12.55,12.59,12.55,12.57,226400.0,9.6342,9.6649,9.6342,9.6496,226400.0
2011-07-06 11:10:00,12.58,12.6,12.57,12.57,161200.0,9.6572,9.6726,9.6496,9.6496,161200.0
2011-07-06 11:20:00,12.57,12.57,12.55,12.56,159400.0,9.6496,9.6496,9.6342,9.6419,159400.0
2011-07-06 11:30:00,12.56,12.58,12.55,12.57,124200.0,9.6419,9.6572,9.6342,9.6496,124200.0
2011-07-06 11:40:00,12.58,12.6,12.57,12.59,225800.0,9.6572,9.6726,9.6496,9.6649,225800.0
2011-07-06 11:50:00,12.59,12.61,12.59,12.6,168200.0,9.6649,9.6803,9.6649,9.6726,168200.0
2011-07-06 12:00:00,12.61,12.61,12.6,12.61,123600.0,9.6803,9.6803,9.6726,9.6803,123600.0
2011-07-06 12:10:00,12.61,12.61,12.6,12.6,63600.0,9.6803,9.6803,9.6726,9.6726,63600.0
2011-07-06 12:20:00,12.6,12.61,12.6,12.61,234800.0,9.6726,9.6803,9.6726,9.6803,234800.0
2011-07-06 12:30:00,12.61,12.62,12.6,12.62,342000.0,9.6803,9.6879,9.6726,9.6879,342000.0
2011-07-06 12:40:00,12.62,12.62,12.6,12.61,69400.0,9.6879,9.6879,9.6726,9.6803,69400.0
2011-07-06 12:50:00,12.61,12.61,12.6,12.61,44600.0,9.6803,9.6803,9.6726,9.6803,44600.0
2011-07-06 13:00:00,12.61,12.62,12.6,12.62,195400.0,9.6803,9.6879,9.6726,9.6879,195400.0
2011-07-06 13:10:00,12.62,12.63,12.61,12.63,349200.0,9.6879,9.6956,9.6803,9.6956,349200.0
2011-07-06 13:20:00,12.63,12.63,12.61,12.61,352800.0,9.6956,9.6956,9.6803,9.6803,352800.0
2011-07-06 13:30:00,12.62,12.62,12.61,12.61,73800.0,9.6879,9.6879,9.6803,9.6803,73800.0
2011-07-06 13:40:00,12.62,12.63,12.61,12.63,88200.0,9.6879,9.6956,9.6803,9.6956,88200.0
2011-07-06 13:50:00,12.63,12.63,12.62,12.63,189600.0,9.6956,9.6956,9.6879,9.6956,189600.0
2011-07-06 14:00:00,12.63,12.63,12.61,12.61,158200.0,9.6956,9.6956,9.6803,9.6803,158200.0
2011-07-06 14:10:00,12.61,12.61,12.58,12.59,309800.0,9.6803,9.6803,9.6572,9.6649,309800.0
2011-07-06 14:20:00,12.59,12.59,12.56,12.57,353600.0,9.6649,9.6649,9.6419,9.6496,353600.0
2011-07-06 14:30:00,12.57,12.6,12.57,12.59,207200.0,9.6496,9.6726,9.6496,9.6649,207200.0
2011-07-06 14:40:00,12.59,12.6,12.58,12.6,92400.0,9.6649,9.6726,9.6572,9.6726,92400.0
2011-07-06 14:50:00,12.6,12.6,12.58,12.58,118200.0,9.6726,9.6726,9.6572,9.6572,118200.0
2011-07-06 15:00:00,12.58,12.59,12.58,12.59,221000.0,9.6572,9.6649,9.6572,9.6649,221000.0
2011-07-06 15:10:00,12.58,12.59,12.56,12.58,277800.0,9.6572,9.6649,9.6419,9.6572,277800.0
2011-07-06 15:20:00,12.58,12.58,12.56,12.56,197800.0,9.6572,9.6572,9.6419,9.6419,197800.0
2011-07-06 15:30:00,12.56,12.57,12.56,12.56,295200.0,9.6419,9.6496,9.6419,9.6419,295200.0
2011-07-06 15:40:00,12.56,12.57,12.55,12.56,299600.0,9.6419,9.6496,9.6342,9.6419,299600.0
2011-07-06 15:50:00,12.56,12.56,12.55,12.56,489600.0,9.6419,9.6419,9.6342,9.6419,489600.0
2011-07-07 09:30:00,12.63,12.72,12.61,12.71,445000.0,9.6956,9.7647,9.6803,9.757,445000.0
2011-07-07 09:40:00,12.72,12.72,12.67,12.68,334800.0,9.7647,9.7647,9.7263,9.734,334800.0
2011-07-07 09:50:00,12.68,12.72,12.68,12.71,193800.0,9.734,9.7647,9.734,9.757,193800.0
2011-07-07 10:00:00,12.71,12.72,12.71,12.72,170800.0,9.757,9.7647,9.757,9.7647,170800.0
2011-07-07 10:10:00,12.72,12.77,12.71,12.76,506000.0,9.7647,9.8031,9.757,9.7954,506000.0
2011-07-07 10:20:00,12.76,12.76,12.72,12.76,429200.0,9.7954,9.7954,9.7647,9.7954,429200.0
2011-07-07 10:30:00,12.76,12.78,12.74,12.77,459200.0,9.7954,9.8108,9.7801,9.8031,459200.0
2011-07-07 10:40:00,12.77,12.78,12.75,12.75,197000.0,9.8031,9.8108,9.7877,9.7877,197000.0
2011-07-07 10:50:00,12.75,12.78,12.75,12.78,367200.0,9.7877,9.8108,9.7877,9.8108,367200.0
2011-07-07 11:00:00,12.78,12.79,12.77,12.77,338000.0,9.8108,9.8184,9.8031,9.8031,338000.0
2011-07-07 11:10:00,12.77,12.78,12.77,12.78,213400.0,9.8031,9.8108,9.8031,9.8108,213400.0
2011-07-07 11:20:00,12.78,12.79,12.77,12.79,199000.0,9.8108,9.8184,9.8031,9.8184,199000.0
2011-07-07 11:30:00,12.79,12.79,12.78,12.79,333400.0,9.8184,9.8184,9.8108,9.8184,333400.0
2011-07-07 11:40:00,12.79,12.79,12.77,12.78,222800.0,9.8184,9.8184,9.8031,9.8108,222800.0
2011-07-07 11:50:00,12.78,12.79,12.78,12.79,93800.0,9.8108,9.8184,9.8108,9.8184,93800.0
2011-07-07 12:00:00,12.78,12.8,12.78,12.79,171000.0,9.8108,9.8261,9.8108,9.8184,171000.0
2011-07-07 12:10:00,12.79,12.81,12.79,12.8,307600.0,9.8184,9.8338,9.8184,9.8261,307600.0
2011-07-07 12:20:00,12.81,12.81,12.8,12.8,63600.0,9.8338,9.8338,9.8261,9.8261,63600.0
2011-07-07 12:30:00,12.8,12.81,12.8,12.81,193800.0,9.8261,9.8338,9.8261,9.8338,193800.0
2011-07-07 12:40:00,12.81,12.81,12.8,12.81,184600.0,9.8338,9.8338,9.8261,9.8338,184600.0
2011-07-07 12:50:00,12.81,12.81,12.8,12.8,125600.0,9.8338,9.8338,9.8261,9.8261,125600.0
2011-07-07 13:00:00,12.8,12.81,12.77,12.78,304600.0,9.8261,9.8338,9.8031,9.8108,304600.0
2011-07-07 13:10:00,12.78,12.79,12.75,12.75,113800.0,9.8108,9.8184,9.7877,9.7877,113800.0
2011-07-07 13:20:00,12.75,12.79,12.74,12.77,196400.0,9.7877,9.8184,9.7801,9.8031,196400.0
2011-07-07 13:30:00,12.77,12.78,12.76,12.77,348000.0,9.8031,9.8108,9.7954,9.8031,348000.0
2011-07-07 13:40:00,12.77,12.78,12.77,12.77,228600.0,9.8031,9.8108,9.8031,9.8031,228600.0
2011-07-07 13:50:00,12.77,12.78,12.76,12.76,93800.0,9.8031,9.8108,9.7954,9.7954,93800.0
2011-07-07 14:00:00,12.76,12.77,12.76,12.76,49600.0,9.7954,9.8031,9.7954,9.7954,49600.0
2011-07-07 14:10:00,12.76,12.77,12.75,12.76,130200.0,9.7954,9.8031,9.7877,9.7954,130200.0
2011-07-07 14:20:00,12.77,12.77,12.75,12.77,184200.0,9.8031,9.8031,9.7877,9.8031,184200.0
2011-07-07 14:30:00,12.77,12.77,12.76,12.76,92000.0,9.8031,9.8031,9.7954,9.7954,92000.0
2011-07-07 14:40:00,12.76,12.76,12.76,12.76,64800.0,9.7954,9.7954,9.7954,9.7954,64800.0
2011-07-07 14:50:00,12.76,12.78,12.76,12.78,298800.0,9.7954,9.8108,9.7954,9.8108,298800.0
2011-07-07 15:00:00,12.77,12.78,12.77,12.78,99600.0,9.8031,9.8108,9.8031,9.8108,99600.0
2011-07-07 15:10:00,12.77,12.78,12.76,12.76,169200.0,9.8031,9.8108,9.7954,9.7954,169200.0
2011-07-07 15:20:00,12.77,12.77,12.74,12.74,176000.0,9.8031,9.8031,9.7801,9.7801,176000.0
2011-07-07 15:30:00,12.74,12.75,12.72,12.73,524200.0,9.7801,9.7877,9.7647,9.7724,524200.0
2011-07-07 15:40:00,12.73,12.73,12.71,12.72,501200.0,9.7724,9.7724,9.757,9.7647,501200.0
2011-07-07 15:50:00,12.72,12.73,12.72,12.73,524800.0,9.7647,9.7724,9.7647,9.7724,524800.0
2011-07-08 09:30:00,12.63,12.72,12.58,12.66,294200.0,9.6956,9.7647,9.6572,9.7187,294200.0
2011-07-08 09:40:00,12.66,12.66,12.57,12.57,280000.0,9.7187,9.7187,9.6496,9.6496,280000.0
2011-07-08 09:50:00,12.57,12.6,12.55,12.59,225400.0,9.6496,9.6726,9.6342,9.6649,225400.0
2011-07-08 10:00:00,12.59,12.59,12.58,12.59,172200.0,9.6649,9.6649,9.6572,9.6649,172200.0
2011-07-08 10:10:00,12.59,12.62,12.58,12.6,143800.0,9.6649,9.6879,9.6572,9.6726,143800.0
2011-07-08 10:20:00,12.6,12.62,12.58,12.61,99600.0,9.6726,9.6879,9.6572,9.6803,99600.0
2011-07-08 10:30:00,12.62,12.65,12.59,12.64,187800.0,9.6879,9.711,9.6649,9.7033,187800.0
2011-07-08 10:40:00,12.64,12.65,12.61,12.62,146800.0,9.7033,9.711,9.6803,9.6879,146800.0
2011-07-08 10:50:00,12.62,12.64,12.61,12.63,59400.0,9.6879,9.7033,9.6803,9.6956,59400.0
2011-07-08 11:00:00,12.63,12.63,12.6,12.6,137800.0,9.6956,9.6956,9.6726,9.6726,137800.0
2011-07-08 11:10:00,12.6,12.6,12.58,12.6,139800.0,9.6726,9.6726,9.6572,9.6726,139800.0
2011-07-08 11:20:00,12.6,12.6,12.58,12.59,53400.0,9.6726,9.6726,9.6572,9.6649,53400.0
2011-07-08 11:30:00,12.59,12.6,12.56,12.58,395600.0,9.6649,9.6726,9.6419,9.6572,395600.0
2011-07-08 11:40:00,12.58,12.59,12.55,12.57,272400.0,9.6572,9.6649,9.6342,9.6496,272400.0
2011-07-08 11:50:00,12.58,12.59,12.56,12.57,142400.0,9.6572,9.6649,9.6419,9.6496,142400.0
2011-07-08 12:00:00,12.57,12.59,12.56,12.58,178800.0,9.6496,9.6649,9.6419,9.6572,178800.0
2011-07-08 12:10:00,12.59,12.6,12.58,12.59,153400.0,9.6649,9.6726,9.6572,9.6649,153400.0
2011-07-08 12:20:00,12.59,12.59,12.58,12.59,111000.0,9.6649,9.6649,9.6572,9.6649,111000.0
2011-07-08 12:30:00,12.59,12.59,12.58,12.59,51000.0,9.6649,9.6649,9.6572,9.6649,51000.0
2011-07-08 12:40:00,12.59,12.61,12.58,12.6,163200.0,9.6649,9.6803,9.6572,9.6726,163200.0
2011-07-08 12:50:00,12.61,12.61,12.59,12.61,104400.0,9.6803,9.6803,9.6649,9.6803,104400.0
2011-07-08 13:00:00,12.61,12.61,12.6,12.61,79800.0,9.6803,9.6803,9.6726,9.6803,79800.0
2011-07-08 13:10:00,12.61,12.61,12.6,12.6,203600.0,9.6803,9.6803,9.6726,9.6726,203600.0
2011-07-08 13:20:00,12.61,12.63,12.6,12.63,195400.0,9.6803,9.6956,9.6726,9.6956,195400.0
2011-07-08 13:30:00,12.63,12.63,12.62,12.62,109000.0,9.6956,9.6956,9.6879,9.6879,109000.0
2011-07-08 13:40:00,12.62,12.64,12.62,12.62,169800.0,9.6879,9.7033,9.6879,9.6879,169800.0
2011-07-08 13:50:00,12.63,12.63,12.62,12.62,156800.0,9.6956,9.6956,9.6879,9.6879,156800.0
2011-07-08 14:00:00,12.62,12.64,12.62,12.63,182000.0,9.6879,9.7033,9.6879,9.6956,182000.0
2011-07-08 14:10:00,12.63,12.63,12.61,12.62,189200.0,9.6956,9.6956,9.6803,9.6879,189200.0
2011-07-08 14:20:00,12.62,12.63,12.61,12.63,73400.0,9.6879,9.6956,9.6803,9.6956,73400.0
2011-07-08 14:30:00,12.63,12.64,12.61,12.62,275600.0,9.6956,9.7033,9.6803,9.6879,275600.0
2011-07-08 14:40:00,12.62,12.63,12.62,12.63,166200.0,9.6879,9.6956,9.6879,9.6956,166200.0
2011-07-08 14:50:00,12.63,12.63,12.63,12.63,89600.0,9.6956,9.6956,9.6956,9.6956,89600.0
2011-07-08 15:00:00,12.63,12.63,12.61,12.62,231800.0,9.6956,9.6956,9.6803,9.6879,231800.0
2011-07-08 15:10:00,12.62,12.63,12.61,12.61,151400.0,9.6879,9.6956,9.6803,9.6803,151400.0
2011-07-08 15:20:00,12.61,12.62,12.61,12.61,93200.0,9.6803,9.6879,9.6803,9.6803,93200.0
2011-07-08 15:30:00,12.61,12.64,12.61,12.64,332600.0,9.6803,9.7033,9.6803,9.7033,332600.0
2011-07-08 15:40:00,12.64,12.65,12.63,12.65,410400.0,9.7033,9.711,9.6956,9.711,410400.0
2011-07-08 15:50:00,12.65,12.67,12.65,12.66,650200.0,9.711,9.7263,9.711,9.7187,650200.0
2011-07-11 09:30:00,12.49,12.6,12.45,12.52,676000.0,9.5881,9.6726,9.5574,9.6112,676000.0
2011-07-11 09:40:00,12.52,12.52,12.47,12.48,282200.0,9.6112,9.6112,9.5728,9.5805,282200.0
2011-07-11 09:50:00,12.48,12.55,12.48,12.55,310000.0,9.5805,9.6342,9.5805,9.6342,310000.0
2011-07-11 10:00:00,12.55,12.59,12.53,12.53,400600.0,9.6342,9.6649,9.6189,9.6189,400600.0
2011-07-11 10:10:00,12.53,12.54,12.51,12.53,197200.0,9.6189,9.6265,9.6035,9.6189,197200.0
2011-07-11 10:20:00,12.52,12.54,12.51,12.54,179600.0,9.6112,9.6265,9.6035,9.6265,179600.0
2011-07-11 10:30:00,12.54,12.56,12.53,12.55,216200.0,9.6265,9.6419,9.6189,9.6342,216200.0
2011-07-11 10:40:00,12.56,12.57,12.54,12.56,109200.0,9.6419,9.6496,9.6265,9.6419,109200.0
2011-07-11 10:50:00,12.57,12.58,12.54,12.54,320800.0,9.6496,9.6572,9.6265,9.6265,320800.0
2011-07-11 11:00:00,12.54,12.54,12.51,12.53,217400.0,9.6265,9.6265,9.6035,9.6189,217400.0
2011-07-11 11:10:00,12.54,12.55,12.53,12.55,64600.0,9.6265,9.6342,9.6189,9.6342,64600.0
2011-07-11 11:20:00,12.55,12.56,12.54,12.55,70000.0,9.6342,9.6419,9.6265,9.6342,70000.0
2011-07-11 11:30:00,12.55,12.56,12.54,12.55,139400.0,9.6342,9.6419,9.6265,9.6342,139400.0
2011-07-11 11:40:00,12.55,12.56,12.54,12.55,108200.0,9.6342,9.6419,9.6265,9.6342,108200.0
2011-07-11 11:50:00,12.55,12.56,12.53,12.53,86800.0,9.6342,9.6419,9.6189,9.6189,86800.0
2011-07-11 12:00:00,12.53,12.54,12.52,12.53,85200.0,9.6189,9.6265,9.6112,9.6189,85200.0
2011-07-11 12:10:00,12.53,12.55,12.53,12.54,101800.0,9.6189,9.6342,9.6189,9.6265,101800.0
2011-07-11 12:20:00,12.54,12.56,12.54,12.55,78200.0,9.6265,9.6419,9.6265,9.6342,78200.0
2011-07-11 12:30:00,12.56,12.56,12.53,12.55,233400.0,9.6419,9.6419,9.6189,9.6342,233400.0
2011-07-11 12:40:00,12.55,12.55,12.52,12.52,55800.0,9.6342,9.6342,9.6112,9.6112,55800.0
2011-07-11 12:50:00,12.53,12.54,12.52,12.53,141200.0,9.6189,9.6265,9.6112,9.6189,141200.0
2011-07-11 13:00:00,12.53,12.53,12.52,12.52,60600.0,9.6189,9.6189,9.6112,9.6112,60600.0
2011-07-11 13:10:00,12.52,12.53,12.5,12.51,260600.0,9.6112,9.6189,9.5958,9.6035,260600.0
2011-07-11 13:20:00,12.51,12.53,12.51,12.53,77200.0,9.6035,9.6189,9.6035,9.6189,77200.0
2011-07-11 13:30:00,12.53,12.54,12.53,12.54,265600.0,9.6189,9.6265,9.6189,9.6265,265600.0
2011-07-11 13:40:00,12.54,12.54,12.52,12.52,204400.0,9.6265,9.6265,9.6112,9.6112,204400.0
2011-07-11 13:50:00,12.52,12.53,12.52,12.53,174600.0,9.6112,9.6189,9.6112,9.6189,174600.0
2011-07-11 14:00:00,12.53,12.55,12.53,12.54,155600.0,9.6189,9.6342,9.6189,9.6265,155600.0
2011-07-11 14:10:00,12.53,12.55,12.53,12.53,179200.0,9.6189,9.6342,9.6189,9.6189,179200.0
2011-07-11 14:20:00,12.53,12.54,12.52,12.52,109000.0,9.6189,9.6265,9.6112,9.6112,109000.0
2011-07-11 14:30:00,12.53,12.53,12.51,12.52,328600.0,9.6189,9.6189,9.6035,9.6112,328600.0
2011-07-11 14:40:00,12.52,12.53,12.51,12.51,432400.0,9.6112,9.6189,9.6035,9.6035,432400.0
2011-07-11 14:50:00,12.51,12.51,12.49,12.51,146200.0,9.6035,9.6035,9.5881,9.6035,146200.0
2011-07-11 15:00:00,12.51,12.51,12.49,12.49,152400.0,9.6035,9.6035,9.5881,9.5881,152400.0
2011-07-11 15:10:00,12.5,12.5,12.49,12.49,89800.0,9.5958,9.5958,9.5881,9.5881,89800.0
2011-07-11 15:20:00,12.5,12.51,12.49,12.51,276200.0,9.5958,9.6035,9.5881,9.6035,276200.0
2011-07-11 15:30:00,12.51,12.52,12.49,12.5,322800.0,9.6035,9.6112,9.5881,9.5958,322800.0
2011-07-11 15:40:00,12.5,12.52,12.49,12.5,322800.0,9.5958,9.6112,9.5881,9.5958,322800.0
2011-07-11 15:50:00,12.49,12.5,12.47,12.49,843200.0,9.5881,9.5958,9.5728,9.5881,843200.0
2011-07-12 09:30:00,12.49,12.56,12.49,12.55,294800.0,9.5881,9.6419,9.5881,9.6342,294800.0
2011-07-12 09:40:00,12.55,12.6,12.55,12.56,263600.0,9.6342,9.6726,9.6342,9.6419,263600.0
2011-07-12 09:50:00,12.57,12.6,12.55,12.59,544200.0,9.6496,9.6726,9.6342,9.6649,544200.0
2011-07-12 10:00:00,12.59,12.61,12.57,12.58,695600.0,9.6649,9.6803,9.6496,9.6572,695600.0
2011-07-12 10:10:00,12.59,12.61,12.56,12.6,295400.0,9.6649,9.6803,9.6419,9.6726,295400.0
2011-07-12 10:20:00,12.6,12.61,12.58,12.6,205800.0,9.6726,9.6803,9.6572,9.6726,205800.0
2011-07-12 10:30:00,12.6,12.62,12.58,12.62,118800.0,9.6726,9.6879,9.6572,9.6879,118800.0
2011-07-12 10:40:00,12.62,12.63,12.6,12.6,126400.0,9.6879,9.6956,9.6726,9.6726,126400.0
2011-07-12 10:50:00,12.6,12.6,12.58,12.6,128400.0,9.6726,9.6726,9.6572,9.6726,128400.0
2011-07-12 11:00:00,12.6,12.61,12.58,12.59,130800.0,9.6726,9.6803,9.6572,9.6649,130800.0
2011-07-12 11:10:00,12.59,12.6,12.58,12.59,62800.0,9.6649,9.6726,9.6572,9.6649,62800.0
2011-07-12 11:20:00,12.59,12.62,12.59,12.61,128000.0,9.6649,9.6879,9.6649,9.6803,128000.0
2011-07-12 11:30:00,12.61,12.62,12.6,12.62,67000.0,9.6803,9.6879,9.6726,9.6879,67000.0
2011-07-12 11:40:00,12.62,12.65,12.61,12.63,227000.0,9.6879,9.711,9.6803,9.6956,227000.0
2011-07-12 11:50:00,12.64,12.65,12.63,12.64,85000.0,9.7033,9.711,9.6956,9.7033,85000.0
2011-07-12 12:00:00,12.63,12.65,12.63,12.65,150200.0,9.6956,9.711,9.6956,9.711,150200.0
2011-07-12 12:10:00,12.65,12.66,12.65,12.66,114600.0,9.711,9.7187,9.711,9.7187,114600.0
2011-07-12 12:20:00,12.66,12.66,12.63,12.64,146400.0,9.7187,9.7187,9.6956,9.7033,146400.0
2011-07-12 12:30:00,12.64,12.65,12.63,12.64,99000.0,9.7033,9.711,9.6956,9.7033,99000.0
2011-07-12 12:40:00,12.64,12.65,12.62,12.63,182000.0,9.7033,9.711,9.6879,9.6956,182000.0
2011-07-12 12:50:00,12.63,12.65,12.62,12.65,69600.0,9.6956,9.711,9.6879,9.711,69600.0
2011-07-12 13:00:00,12.65,12.66,12.64,12.65,96200.0,9.711,9.7187,9.7033,9.711,96200.0
2011-07-12 13:10:00,12.66,12.66,12.63,12.63,121600.0,9.7187,9.7187,9.6956,9.6956,121600.0
2011-07-12 13:20:00,12.63,12.65,12.63,12.63,69400.0,9.6956,9.711,9.6956,9.6956,69400.0
2011-07-12 13:30:00,12.63,12.64,12.63,12.63,444600.0,9.6956,9.7033,9.6956,9.6956,444600.0
2011-07-12 13:40:00,12.63,12.65,12.63,12.64,613400.0,9.6956,9.711,9.6956,9.7033,613400.0
2011-07-12 13:50:00,12.65,12.65,12.63,12.63,226800.0,9.711,9.711,9.6956,9.6956,226800.0
2011-07-12 14:00:00,12.63,12.66,12.62,12.66,233400.0,9.6956,9.7187,9.6879,9.7187,233400.0
2011-07-12 14:10:00,12.66,12.7,12.66,12.69,251000.0,9.7187,9.7494,9.7187,9.7417,251000.0
2011-07-12 14:20:00,12.69,12.7,12.68,12.7,82000.0,9.7417,9.7494,9.734,9.7494,82000.0
2011-07-12 14:30:00,12.7,12.7,12.65,12.68,330200.0,9.7494,9.7494,9.711,9.734,330200.0
2011-07-12 14:40:00,12.68,12.68,12.65,12.66,548400.0,9.734,9.734,9.711,9.7187,548400.0
2011-07-12 14:50:00,12.66,12.67,12.63,12.64,536000.0,9.7187,9.7263,9.6956,9.7033,536000.0
2011-07-12 15:00:00,12.63,12.65,12.63,12.63,304400.0,9.6956,9.711,9.6956,9.6956,304400.0
2011-07-12 15:10:00,12.63,12.65,12.62,12.63,462000.0,9.6956,9.711,9.6879,9.6956,462000.0
2011-07-12 15:20:00,12.63,12.65,12.61,12.64,234600.0,9.6956,9.711,9.6803,9.7033,234600.0
2011-07-12 15:30:00,12.63,12.64,12.61,12.63,216400.0,9.6956,9.7033,9.6803,9.6956,216400.0
2011-07-12 15:40:00,12.63,12.63,12.56,12.57,419800.0,9.6956,9.6956,9.6419,9.6496,419800.0
2011-07-12 15:50:00,12.56,12.59,12.56,12.58,532400.0,9.6419,9.6649,9.6419,9.6572,532400.0
2011-07-13 09:30:00,12.72,12.72,12.63,12.72,458200.0,9.7647,9.7647,9.6956,9.7647,458200.0
2011-07-13 09:40:00,12.72,12.74,12.72,12.72,322400.0,9.7647,9.7801,9.7647,9.7647,322400.0
2011-07-13 09:50:00,12.72,12.72,12.68,12.7,202400.0,9.7647,9.7647,9.734,9.7494,202400.0
2011-07-13 10:00:00,12.7,12.75,12.7,12.72,461800.0,9.7494,9.7877,9.7494,9.7647,461800.0
2011-07-13 10:10:00,12.72,12.75,12.7,12.74,407800.0,9.7647,9.7877,9.7494,9.7801,407800.0
2011-07-13 10:20:00,12.74,12.78,12.73,12.75,409600.0,9.7801,9.8108,9.7724,9.7877,409600.0
2011-07-13 10:30:00,12.75,12.76,12.72,12.73,207800.0,9.7877,9.7954,9.7647,9.7724,207800.0
2011-07-13 10:40:00,12.73,12.75,12.72,12.75,135600.0,9.7724,9.7877,9.7647,9.7877,135600.0
2011-07-13 10:50:00,12.75,12.77,12.74,12.74,266000.0,9.7877,9.8031,9.7801,9.7801,266000.0
2011-07-13 11:00:00,12.74,12.74,12.72,12.74,360600.0,9.7801,9.7801,9.7647,9.7801,360600.0
2011-07-13 11:10:00,12.74,12.77,12.74,12.76,170200.0,9.7801,9.8031,9.7801,9.7954,170200.0
2011-07-13 11:20:00,12.76,12.77,12.75,12.77,173800.0,9.7954,9.8031,9.7877,9.8031,173800.0
2011-07-13 11:30:00,12.77,12.77,12.74,12.75,173400.0,9.8031,9.8031,9.7801,9.7877,173400.0
2011-07-13 11:40:00,12.75,12.76,12.74,12.74,167600.0,9.7877,9.7954,9.7801,9.7801,167600.0
2011-07-13 11:50:00,12.74,12.75,12.74,12.74,146000.0,9.7801,9.7877,9.7801,9.7801,146000.0
2011-07-13 12:00:00,12.74,12.74,12.72,12.74,310000.0,9.7801,9.7801,9.7647,9.7801,310000.0
2011-07-13 12:10:00,12.74,12.74,12.74,12.74,20200.0,9.7801,9.7801,9.7801,9.7801,20200.0
2011-07-13 12:20:00,12.74,12.74,12.72,12.73,141200.0,9.7801,9.7801,9.7647,9.7724,141200.0
2011-07-13 12:30:00,12.74,12.74,12.72,12.72,42600.0,9.7801,9.7801,9.7647,9.7647,42600.0
2011-07-13 12:40:00,12.72,12.73,12.71,12.72,181200.0,9.7647,9.7724,9.757,9.7647,181200.0
2011-07-13 12:50:00,12.72,12.72,12.7,12.7,178200.0,9.7647,9.7647,9.7494,9.7494,178200.0
2011-07-13 13:00:00,12.7,12.7,12.68,12.68,124800.0,9.7494,9.7494,9.734,9.734,124800.0
2011-07-13 13:10:00,12.68,12.68,12.67,12.67,78600.0,9.734,9.734,9.7263,9.7263,78600.0
2011-07-13 13:20:00,12.67,12.67,12.65,12.65,137800.0,9.7263,9.7263,9.711,9.711,137800.0
2011-07-13 13:30:00,12.65,12.68,12.65,12.68,124800.0,9.711,9.734,9.711,9.734,124800.0
2011-07-13 13:40:00,12.68,12.68,12.67,12.67,112000.0,9.734,9.734,9.7263,9.7263,112000.0
2011-07-13 13:50:00,12.67,12.67,12.63,12.65,294200.0,9.7263,9.7263,9.6956,9.711,294200.0
2011-07-13 14:00:00,12.65,12.67,12.65,12.66,222000.0,9.711,9.7263,9.711,9.7187,222000.0
2011-07-13 14:10:00,12.65,12.66,12.64,12.65,133800.0,9.711,9.7187,9.7033,9.711,133800.0
2011-07-13 14:20:00,12.65,12.67,12.63,12.66,188600.0,9.711,9.7263,9.6956,9.7187,188600.0
2011-07-13 14:30:00,12.67,12.7,12.66,12.69,234000.0,9.7263,9.7494,9.7187,9.7417,234000.0
2011-07-13 14:40:00,12.69,12.69,12.68,12.69,128800.0,9.7417,9.7417,9.734,9.7417,128800.0
2011-07-13 14:50:00,12.69,12.72,12.68,12.7,158400.0,9.7417,9.7647,9.734,9.7494,158400.0
2011-07-13 15:00:00,12.7,12.72,12.69,12.7,810000.0,9.7494,9.7647,9.7417,9.7494,810000.0
2011-07-13 15:10:00,12.7,12.7,12.65,12.67,532600.0,9.7494,9.7494,9.711,9.7263,532600.0
2011-07-13 15:20:00,12.66,12.69,12.65,12.67,362600.0,9.7187,9.7417,9.711,9.7263,362600.0
2011-07-13 15:30:00,12.67,12.67,12.63,12.64,414200.0,9.7263,9.7263,9.6956,9.7033,414200.0
2011-07-13 15:40:00,12.63,12.65,12.62,12.63,1229400.0,9.6956,9.711,9.6879,9.6956,1229400.0
2011-07-13 15:50:00,12.63,12.64,12.63,12.64,1058400.0,9.6956,9.7033,9.6956,9.7033,1058400.0
2011-07-14 09:30:00,12.63,12.65,12.58,12.63,360200.0,9.6956,9.711,9.6572,9.6956,360200.0
2011-07-14 09:40:00,12.63,12.71,12.63,12.7,267400.0,9.6956,9.757,9.6956,9.7494,267400.0
2011-07-14 09:50:00,12.7,12.71,12.68,12.69,117800.0,9.7494,9.757,9.734,9.7417,117800.0
2011-07-14 10:00:00,12.69,12.71,12.66,12.71,173800.0,9.7417,9.757,9.7187,9.757,173800.0
2011-07-14 10:10:00,12.71,12.74,12.69,12.74,172600.0,9.757,9.7801,9.7417,9.7801,172600.0
2011-07-14 10:20:00,12.74,12.75,12.73,12.74,269800.0,9.7801,9.7877,9.7724,9.7801,269800.0
2011-07-14 10:30:00,12.74,12.74,12.71,12.74,169000.0,9.7801,9.7801,9.757,9.7801,169000.0
2011-07-14 10:40:00,12.74,12.75,12.73,12.74,311400.0,9.7801,9.7877,9.7724,9.7801,311400.0
2011-07-14 10:50:00,12.74,12.74,12.74,12.74,327800.0,9.7801,9.7801,9.7801,9.7801,327800.0
2011-07-14 11:00:00,12.74,12.74,12.72,12.74,247000.0,9.7801,9.7801,9.7647,9.7801,247000.0
2011-07-14 11:10:00,12.74,12.75,12.73,12.74,187400.0,9.7801,9.7877,9.7724,9.7801,187400.0
2011-07-14 11:20:00,12.74,12.75,12.73,12.74,137200.0,9.7801,9.7877,9.7724,9.7801,137200.0
2011-07-14 11:30:00,12.74,12.75,12.72,12.74,232400.0,9.7801,9.7877,9.7647,9.7801,232400.0
2011-07-14 11:40:00,12.73,12.74,12.72,12.74,206400.0,9.7724,9.7801,9.7647,9.7801,206400.0
2011-07-14 11:50:00,12.73,12.74,12.7,12.74,363400.0,9.7724,9.7801,9.7494,9.7801,363400.0
2011-07-14 12:00:00,12.74,12.74,12.72,12.72,214200.0,9.7801,9.7801,9.7647,9.7647,214200.0
2011-07-14 12:10:00,12.72,12.74,12.71,12.71,176200.0,9.7647,9.7801,9.757,9.757,176200.0
2011-07-14 12:20:00,12.71,12.71,12.7,12.71,80200.0,9.757,9.757,9.7494,9.757,80200.0
2011-07-14 12:30:00,12.71,12.72,12.7,12.71,119000.0,9.757,9.7647,9.7494,9.757,119000.0
2011-07-14 12:40:00,12.71,12.72,12.71,12.72,87800.0,9.757,9.7647,9.757,9.7647,87800.0
2011-07-14 12:50:00,12.72,12.72,12.7,12.7,169600.0,9.7647,9.7647,9.7494,9.7494,169600.0
2011-07-14 13:00:00,12.7,12.72,12.7,12.72,190800.0,9.7494,9.7647,9.7494,9.7647,190800.0
2011-07-14 13:10:00,12.72,12.72,12.68,12.69,229200.0,9.7647,9.7647,9.734,9.7417,229200.0
2011-07-14 13:20:00,12.69,12.72,12.68,12.72,383800.0,9.7417,9.7647,9.734,9.7647,383800.0
2011-07-14 13:30:00,12.72,12.74,12.69,12.69,498400.0,9.7647,9.7801,9.7417,9.7417,498400.0
2011-07-14 13:40:00,12.69,12.72,12.69,12.72,184000.0,9.7417,9.7647,9.7417,9.7647,184000.0
2011-07-14 13:50:00,12.72,12.72,12.7,12.72,183600.0,9.7647,9.7647,9.7494,9.7647,183600.0
2011-07-14 14:00:00,12.72,12.72,12.7,12.71,169200.0,9.7647,9.7647,9.7494,9.757,169200.0
2011-07-14 14:10:00,12.71,12.74,12.71,12.72,164400.0,9.757,9.7801,9.757,9.7647,164400.0
2011-07-14 14:20:00,12.72,12.74,12.71,12.72,185000.0,9.7647,9.7801,9.757,9.7647,185000.0
2011-07-14 14:30:00,12.72,12.72,12.72,12.72,169200.0,9.7647,9.7647,9.7647,9.7647,169200.0
2011-07-14 14:40:00,12.72,12.72,12.72,12.72,141200.0,9.7647,9.7647,9.7647,9.7647,141200.0
2011-07-14 14:50:00,12.71,12.72,12.7,12.71,169200.0,9.757,9.7647,9.7494,9.757,169200.0
2011-07-14 15:00:00,12.71,12.73,12.68,12.69,215200.0,9.757,9.7724,9.734,9.7417,215200.0
2011-07-14 15:10:00,12.69,12.7,12.68,12.69,186200.0,9.7417,9.7494,9.734,9.7417,186200.0
2011-07-14 15:20:00,12.69,12.71,12.68,12.69,286400.0,9.7417,9.757,9.734,9.7417,286400.0
2011-07-14 15:30:00,12.69,12.71,12.68,12.7,203200.0,9.7417,9.757,9.734,9.7494,203200.0
2011-07-14 15:40:00,12.7,12.7,12.68,12.69,512200.0,9.7494,9.7494,9.734,9.7417,512200.0
2011-07-14 15:50:00,12.69,12.69,12.66,12.68,564000.0,9.7417,9.7417,9.7187,9.734,564000.0
2011-07-15 09:30:00,12.68,12.69,12.59,12.69,1167000.0,9.734,9.7417,9.6649,9.7417,1167000.0
2011-07-15 09:40:00,12.69,12.72,12.67,12.71,407000.0,9.7417,9.7647,9.7263,9.757,407000.0
2011-07-15 09:50:00,12.71,12.71,12.62,12.63,390000.0,9.757,9.757,9.6879,9.6956,390000.0
2011-07-15 10:00:00,12.63,12.7,12.63,12.66,487800.0,9.6956,9.7494,9.6956,9.7187,487800.0
2011-07-15 10:10:00,12.66,12.69,12.65,12.66,502800.0,9.7187,9.7417,9.711,9.7187,502800.0
2011-07-15 10:20:00,12.66,12.67,12.6,12.61,238200.0,9.7187,9.7263,9.6726,9.6803,238200.0
2011-07-15 10:30:00,12.6,12.62,12.59,12.6,237600.0,9.6726,9.6879,9.6649,9.6726,237600.0
2011-07-15 10:40:00,12.61,12.65,12.61,12.63,242800.0,9.6803,9.711,9.6803,9.6956,242800.0
2011-07-15 10:50:00,12.63,12.63,12.6,12.6,175800.0,9.6956,9.6956,9.6726,9.6726,175800.0
2011-07-15 11:00:00,12.6,12.61,12.59,12.6,324800.0,9.6726,9.6803,9.6649,9.6726,324800.0
2011-07-15 11:10:00,12.6,12.67,12.6,12.67,356800.0,9.6726,9.7263,9.6726,9.7263,356800.0
2011-07-15 11:20:00,12.66,12.68,12.65,12.67,272200.0,9.7187,9.734,9.711,9.7263,272200.0
2011-07-15 11:30:00,12.67,12.68,12.65,12.68,192000.0,9.7263,9.734,9.711,9.734,192000.0
2011-07-15 11:40:00,12.68,12.71,12.68,12.71,151000.0,9.734,9.757,9.734,9.757,151000.0
2011-07-15 11:50:00,12.71,12.72,12.69,12.69,254400.0,9.757,9.7647,9.7417,9.7417,254400.0
2011-07-15 12:00:00,12.69,12.74,12.69,12.72,250000.0,9.7417,9.7801,9.7417,9.7647,250000.0
2011-07-15 12:10:00,12.72,12.74,12.71,12.71,197000.0,9.7647,9.7801,9.757,9.757,197000.0
2011-07-15 12:20:00,12.71,12.72,12.71,12.72,122800.0,9.757,9.7647,9.757,9.7647,122800.0
2011-07-15 12:30:00,12.71,12.71,12.67,12.68,221800.0,9.757,9.757,9.7263,9.734,221800.0
2011-07-15 12:40:00,12.67,12.68,12.65,12.65,150000.0,9.7263,9.734,9.711,9.711,150000.0
2011-07-15 12:50:00,12.65,12.68,12.65,12.68,131600.0,9.711,9.734,9.711,9.734,131600.0
2011-07-15 13:00:00,12.68,12.7,12.68,12.7,197000.0,9.734,9.7494,9.734,9.7494,197000.0
2011-07-15 13:10:00,12.7,12.71,12.69,12.7,143800.0,9.7494,9.757,9.7417,9.7494,143800.0
2011-07-15 13:20:00,12.71,12.73,12.7,12.71,166000.0,9.757,9.7724,9.7494,9.757,166000.0
2011-07-15 13:30:00,12.71,12.72,12.71,12.71,141200.0,9.757,9.7647,9.757,9.757,141200.0
2011-07-15 13:40:00,12.71,12.71,12.7,12.7,109800.0,9.757,9.757,9.7494,9.7494,109800.0
2011-07-15 13:50:00,12.7,12.71,12.7,12.71,173600.0,9.7494,9.757,9.7494,9.757,173600.0
2011-07-15 14:00:00,12.71,12.71,12.7,12.71,79800.0,9.757,9.757,9.7494,9.757,79800.0
2011-07-15 14:10:00,12.71,12.72,12.7,12.71,212200.0,9.757,9.7647,9.7494,9.757,212200.0
2011-07-15 14:20:00,12.7,12.71,12.69,12.69,109000.0,9.7494,9.757,9.7417,9.7417,109000.0
2011-07-15 14:30:00,12.69,12.71,12.69,12.69,210000.0,9.7417,9.757,9.7417,9.7417,210000.0
2011-07-15 14:40:00,12.69,12.7,12.68,12.69,193800.0,9.7417,9.7494,9.734,9.7417,193800.0
2011-07-15 14:50:00,12.69,12.7,12.69,12.69,153400.0,9.7417,9.7494,9.7417,9.7417,153400.0
2011-07-15 15:00:00,12.69,12.71,12.69,12.7,178000.0,9.7417,9.757,9.7417,9.7494,178000.0
2011-07-15 15:10:00,12.7,12.71,12.7,12.7,111800.0,9.7494,9.757,9.7494,9.7494,111800.0
2011-07-15 15:20:00,12.7,12.73,12.7,12.72,211800.0,9.7494,9.7724,9.7494,9.7647,211800.0
2011-07-15 15:30:00,12.72,12.74,12.72,12.72,217000.0,9.7647,9.7801,9.7647,9.7647,217000.0
2011-07-15 15:40:00,12.72,12.74,12.72,12.74,509800.0,9.7647,9.7801,9.7647,9.7801,509800.0
2011-07-15 15:50:00,12.74,12.75,12.74,12.75,557400.0,9.7801,9.7877,9.7801,9.7877,557400.0
2011-07-18 09:30:00,12.74,12.76,12.68,12.72,301000.0,9.7801,9.7954,9.734,9.7647,301000.0
2011-07-18 09:40:00,12.72,12.74,12.7,12.71,115600.0,9.7647,9.7801,9.7494,9.757,115600.0
2011-07-18 09:50:00,12.72,12.74,12.65,12.67,257400.0,9.7647,9.7801,9.711,9.7263,257400.0
2011-07-18 10:00:00,12.68,12.68,12.64,12.65,240600.0,9.734,9.734,9.7033,9.711,240600.0
2011-07-18 10:10:00,12.65,12.67,12.64,12.65,394000.0,9.711,9.7263,9.7033,9.711,394000.0
2011-07-18 10:20:00,12.65,12.67,12.65,12.65,198200.0,9.711,9.7263,9.711,9.711,198200.0
2011-07-18 10:30:00,12.65,12.66,12.64,12.65,502200.0,9.711,9.7187,9.7033,9.711,502200.0
2011-07-18 10:40:00,12.65,12.66,12.63,12.65,420000.0,9.711,9.7187,9.6956,9.711,420000.0
2011-07-18 10:50:00,12.65,12.68,12.63,12.65,570400.0,9.711,9.734,9.6956,9.711,570400.0
2011-07-18 11:00:00,12.65,12.65,12.63,12.63,159200.0,9.711,9.711,9.6956,9.6956,159200.0
2011-07-18 11:10:00,12.64,12.64,12.61,12.62,261800.0,9.7033,9.7033,9.6803,9.6879,261800.0
2011-07-18 11:20:00,12.62,12.63,12.6,12.63,168400.0,9.6879,9.6956,9.6726,9.6956,168400.0
2011-07-18 11:30:00,12.63,12.63,12.62,12.63,224000.0,9.6956,9.6956,9.6879,9.6956,224000.0
2011-07-18 11:40:00,12.63,12.63,12.62,12.63,165800.0,9.6956,9.6956,9.6879,9.6956,165800.0
2011-07-18 11:50:00,12.63,12.63,12.6,12.61,197800.0,9.6956,9.6956,9.6726,9.6803,197800.0
2011-07-18 12:00:00,12.61,12.62,12.58,12.61,399000.0,9.6803,9.6879,9.6572,9.6803,399000.0
2011-07-18 12:10:00,12.61,12.63,12.6,12.63,139400.0,9.6803,9.6956,9.6726,9.6956,139400.0
2011-07-18 12:20:00,12.63,12.63,12.61,12.63,147600.0,9.6956,9.6956,9.6803,9.6956,147600.0
2011-07-18 12:30:00,12.63,12.63,12.62,12.63,162600.0,9.6956,9.6956,9.6879,9.6956,162600.0
2011-07-18 12:40:00,12.62,12.63,12.62,12.63,215800.0,9.6879,9.6956,9.6879,9.6956,215800.0
2011-07-18 12:50:00,12.63,12.63,12.62,12.63,251600.0,9.6956,9.6956,9.6879,9.6956,251600.0
2011-07-18 13:00:00,12.63,12.63,12.61,12.61,61400.0,9.6956,9.6956,9.6803,9.6803,61400.0
2011-07-18 13:10:00,12.61,12.62,12.6,12.6,136000.0,9.6803,9.6879,9.6726,9.6726,136000.0
2011-07-18 13:20:00,12.6,12.61,12.6,12.6,161000.0,9.6726,9.6803,9.6726,9.6726,161000.0
2011-07-18 13:30:00,12.6,12.63,12.6,12.63,203600.0,9.6726,9.6956,9.6726,9.6956,203600.0
2011-07-18 13:40:00,12.63,12.63,12.62,12.62,99000.0,9.6956,9.6956,9.6879,9.6879,99000.0
2011-07-18 13:50:00,12.63,12.63,12.62,12.62,169000.0,9.6956,9.6956,9.6879,9.6879,169000.0
2011-07-18 14:00:00,12.62,12.62,12.61,12.61,64600.0,9.6879,9.6879,9.6803,9.6803,64600.0
2011-07-18 14:10:00,12.61,12.62,12.6,12.62,235800.0,9.6803,9.6879,9.6726,9.6879,235800.0
2011-07-18 14:20:00,12.62,12.62,12.61,12.61,146400.0,9.6879,9.6879,9.6803,9.6803,146400.0
2011-07-18 14:30:00,12.61,12.64,12.6,12.63,447200.0,9.6803,9.7033,9.6726,9.6956,447200.0
2011-07-18 14:40:00,12.63,12.65,12.63,12.65,239000.0,9.6956,9.711,9.6956,9.711,239000.0
2011-07-18 14:50:00,12.65,12.68,12.65,12.68,142000.0,9.711,9.734,9.711,9.734,142000.0
2011-07-18 15:00:00,12.68,12.69,12.66,12.67,270400.0,9.734,9.7417,9.7187,9.7263,270400.0
2011-07-18 15:10:00,12.66,12.69,12.66,12.68,290400.0,9.7187,9.7417,9.7187,9.734,290400.0
2011-07-18 15:20:00,12.68,12.68,12.67,12.67,166200.0,9.734,9.734,9.7263,9.7263,166200.0
2011-07-18 15:30:00,12.68,12.7,12.68,12.69,369400.0,9.734,9.7494,9.734,9.7417,369400.0
2011-07-18 15:40:00,12.69,12.69,12.68,12.68,375800.0,9.7417,9.7417,9.734,9.734,375800.0
2011-07-18 15:50:00,12.68,12.71,12.68,12.7,545800.0,9.734,9.757,9.734,9.7494,545800.0
2011-07-19 09:30:00,12.71,12.73,12.68,12.72,511400.0,9.757,9.7724,9.734,9.7647,511400.0
2011-07-19 09:40:00,12.72,12.73,12.7,12.7,158400.0,9.7647,9.7724,9.7494,9.7494,158400.0
2011-07-19 09:50:00,12.7,12.71,12.69,12.7,404600.0,9.7494,9.757,9.7417,9.7494,404600.0
2011-07-19 10:00:00,12.7,12.74,12.7,12.72,330200.0,9.7494,9.7801,9.7494,9.7647,330200.0
2011-07-19 10:10:00,12.72,12.74,12.71,12.74,563400.0,9.7647,9.7801,9.757,9.7801,563400.0
2011-07-19 10:20:00,12.74,12.74,12.71,12.71,210600.0,9.7801,9.7801,9.757,9.757,210600.0
2011-07-19 10:30:00,12.71,12.72,12.71,12.71,190600.0,9.757,9.7647,9.757,9.757,190600.0
2011-07-19 10:40:00,12.72,12.76,12.71,12.76,371800.0,9.7647,9.7954,9.757,9.7954,371800.0
2011-07-19 10:50:00,12.76,12.76,12.73,12.74,89200.0,9.7954,9.7954,9.7724,9.7801,89200.0
2011-07-19 11:00:00,12.73,12.74,12.72,12.72,296800.0,9.7724,9.7801,9.7647,9.7647,296800.0
2011-07-19 11:10:00,12.72,12.72,12.71,12.71,154600.0,9.7647,9.7647,9.757,9.757,154600.0
2011-07-19 11:20:00,12.72,12.72,12.71,12.72,106800.0,9.7647,9.7647,9.757,9.7647,106800.0
2011-07-19 11:30:00,12.72,12.72,12.69,12.69,267800.0,9.7647,9.7647,9.7417,9.7417,267800.0
2011-07-19 11:40:00,12.69,12.72,12.68,12.72,209800.0,9.7417,9.7647,9.734,9.7647,209800.0
2011-07-19 11:50:00,12.72,12.72,12.71,12.72,117000.0,9.7647,9.7647,9.757,9.7647,117000.0
2011-07-19 12:00:00,12.72,12.74,12.72,12.72,121200.0,9.7647,9.7801,9.7647,9.7647,121200.0
2011-07-19 12:10:00,12.73,12.74,12.72,12.73,71000.0,9.7724,9.7801,9.7647,9.7724,71000.0
2011-07-19 12:20:00,12.74,12.74,12.72,12.74,90600.0,9.7801,9.7801,9.7647,9.7801,90600.0
2011-07-19 12:30:00,12.74,12.76,12.74,12.76,74800.0,9.7801,9.7954,9.7801,9.7954,74800.0
2011-07-19 12:40:00,12.75,12.76,12.74,12.75,103600.0,9.7877,9.7954,9.7801,9.7877,103600.0
2011-07-19 12:50:00,12.76,12.79,12.75,12.78,285800.0,9.7954,9.8184,9.7877,9.8108,285800.0
2011-07-19 13:00:00,12.79,12.79,12.76,12.76,94600.0,9.8184,9.8184,9.7954,9.7954,94600.0
2011-07-19 13:10:00,12.77,12.8,12.75,12.8,185600.0,9.8031,9.8261,9.7877,9.8261,185600.0
2011-07-19 13:20:00,12.8,12.81,12.78,12.81,296600.0,9.8261,9.8338,9.8108,9.8338,296600.0
2011-07-19 13:30:00,12.81,12.85,12.8,12.85,373600.0,9.8338,9.8645,9.8261,9.8645,373600.0
2011-07-19 13:40:00,12.85,12.87,12.85,12.85,260200.0,9.8645,9.8799,9.8645,9.8645,260200.0
2011-07-19 13:50:00,12.85,12.85,12.84,12.85,129200.0,9.8645,9.8645,9.8568,9.8645,129200.0
2011-07-19 14:00:00,12.85,12.87,12.85,12.87,223200.0,9.8645,9.8799,9.8645,9.8799,223200.0
2011-07-19 14:10:00,12.87,12.87,12.85,12.85,338600.0,9.8799,9.8799,9.8645,9.8645,338600.0
2011-07-19 14:20:00,12.86,12.87,12.85,12.87,180200.0,9.8722,9.8799,9.8645,9.8799,180200.0
2011-07-19 14:30:00,12.86,12.87,12.85,12.86,130400.0,9.8722,9.8799,9.8645,9.8722,130400.0
2011-07-19 14:40:00,12.86,12.89,12.86,12.89,333000.0,9.8722,9.8952,9.8722,9.8952,333000.0
2011-07-19 14:50:00,12.89,12.9,12.88,12.88,229200.0,9.8952,9.9029,9.8875,9.8875,229200.0
2011-07-19 15:00:00,12.88,12.9,12.88,12.89,315400.0,9.8875,9.9029,9.8875,9.8952,315400.0
2011-07-19 15:10:00,12.9,12.9,12.88,12.88,252200.0,9.9029,9.9029,9.8875,9.8875,252200.0
2011-07-19 15:20:00,12.88,12.88,12.88,12.88,188200.0,9.8875,9.8875,9.8875,9.8875,188200.0
2011-07-19 15:30:00,12.88,12.9,12.87,12.9,437000.0,9.8875,9.9029,9.8799,9.9029,437000.0
2011-07-19 15:40:00,12.9,12.9,12.88,12.9,645000.0,9.9029,9.9029,9.8875,9.9029,645000.0
2011-07-19 15:50:00,12.9,12.92,12.89,12.91,968600.0,9.9029,9.9182,9.8952,9.9106,968600.0
2011-07-20 09:30:00,12.92,12.92,12.86,12.91,489400.0,9.9182,9.9182,9.8722,9.9106,489400.0
2011-07-20 09:40:00,12.91,12.92,12.88,12.88,156000.0,9.9106,9.9182,9.8875,9.8875,156000.0
2011-07-20 09:50:00,12.89,12.89,12.84,12.86,184000.0,9.8952,9.8952,9.8568,9.8722,184000.0
2011-07-20 10:00:00,12.86,12.89,12.84,12.85,203600.0,9.8722,9.8952,9.8568,9.8645,203600.0
2011-07-20 10:10:00,12.85,12.88,12.8,12.83,327000.0,9.8645,9.8875,9.8261,9.8492,327000.0
2011-07-20 10:20:00,12.83,12.85,12.82,12.83,193000.0,9.8492,9.8645,9.8415,9.8492,193000.0
2011-07-20 10:30:00,12.83,12.85,12.81,12.82,283200.0,9.8492,9.8645,9.8338,9.8415,283200.0
2011-07-20 10:40:00,12.82,12.82,12.8,12.81,215200.0,9.8415,9.8415,9.8261,9.8338,215200.0
2011-07-20 10:50:00,12.81,12.81,12.79,12.81,166400.0,9.8338,9.8338,9.8184,9.8338,166400.0
2011-07-20 11:00:00,12.81,12.83,12.8,12.8,201000.0,9.8338,9.8492,9.8261,9.8261,201000.0
2011-07-20 11:10:00,12.8,12.81,12.8,12.81,144800.0,9.8261,9.8338,9.8261,9.8338,144800.0
2011-07-20 11:20:00,12.81,12.81,12.78,12.78,355000.0,9.8338,9.8338,9.8108,9.8108,355000.0
2011-07-20 11:30:00,12.78,12.79,12.74,12.74,657400.0,9.8108,9.8184,9.7801,9.7801,657400.0
2011-07-20 11:40:00,12.75,12.75,12.74,12.74,368800.0,9.7877,9.7877,9.7801,9.7801,368800.0
2011-07-20 11:50:00,12.74,12.75,12.73,12.74,219200.0,9.7801,9.7877,9.7724,9.7801,219200.0
2011-07-20 12:00:00,12.74,12.76,12.74,12.76,147000.0,9.7801,9.7954,9.7801,9.7954,147000.0
2011-07-20 12:10:00,12.76,12.76,12.74,12.76,155000.0,9.7954,9.7954,9.7801,9.7954,155000.0
2011-07-20 12:20:00,12.76,12.78,12.74,12.77,123600.0,9.7954,9.8108,9.7801,9.8031,123600.0
2011-07-20 12:30:00,12.77,12.77,12.75,12.75,83200.0,9.8031,9.8031,9.7877,9.7877,83200.0
2011-07-20 12:40:00,12.75,12.77,12.74,12.76,151600.0,9.7877,9.8031,9.7801,9.7954,151600.0
2011-07-20 12:50:00,12.77,12.79,12.77,12.77,91000.0,9.8031,9.8184,9.8031,9.8031,91000.0
2011-07-20 13:00:00,12.78,12.81,12.77,12.81,237600.0,9.8108,9.8338,9.8031,9.8338,237600.0
2011-07-20 13:10:00,12.81,12.81,12.8,12.81,80800.0,9.8338,9.8338,9.8261,9.8338,80800.0
2011-07-20 13:20:00,12.81,12.84,12.81,12.82,237600.0,9.8338,9.8568,9.8338,9.8415,237600.0
2011-07-20 13:30:00,12.82,12.83,12.81,12.82,192800.0,9.8415,9.8492,9.8338,9.8415,192800.0
2011-07-20 13:40:00,12.83,12.83,12.81,12.82,171600.0,9.8492,9.8492,9.8338,9.8415,171600.0
2011-07-20 13:50:00,12.82,12.83,12.82,12.83,287600.0,9.8415,9.8492,9.8415,9.8492,287600.0
2011-07-20 14:00:00,12.84,12.84,12.83,12.84,141600.0,9.8568,9.8568,9.8492,9.8568,141600.0
2011-07-20 14:10:00,12.84,12.86,12.84,12.86,424000.0,9.8568,9.8722,9.8568,9.8722,424000.0
2011-07-20 14:20:00,12.86,12.89,12.86,12.88,341200.0,9.8722,9.8952,9.8722,9.8875,341200.0
2011-07-20 14:30:00,12.88,12.91,12.88,12.91,426000.0,9.8875,9.9106,9.8875,9.9106,426000.0
2011-07-20 14:40:00,12.91,12.92,12.87,12.88,245200.0,9.9106,9.9182,9.8799,9.8875,245200.0
2011-07-20 14:50:00,12.88,12.9,12.88,12.9,241600.0,9.8875,9.9029,9.8875,9.9029,241600.0
2011-07-20 15:00:00,12.9,12.92,12.9,12.92,262800.0,9.9029,9.9182,9.9029,9.9182,262800.0
2011-07-20 15:10:00,12.92,12.93,12.9,12.9,420800.0,9.9182,9.9259,9.9029,9.9029,420800.0
2011-07-20 15:20:00,12.9,12.91,12.9,12.9,243400.0,9.9029,9.9106,9.9029,9.9029,243400.0
2011-07-20 15:30:00,12.9,12.91,12.9,12.91,216800.0,9.9029,9.9106,9.9029,9.9106,216800.0
2011-07-20 15:40:00,12.91,12.92,12.88,12.88,904200.0,9.9106,9.9182,9.8875,9.8875,904200.0
2011-07-20 15:50:00,12.88,12.88,12.88,12.88,690000.0,9.8875,9.8875,9.8875,9.8875,690000.0
2011-07-21 09:30:00,12.78,12.78,12.56,12.71,1255800.0,9.8108,9.8108,9.6419,9.757,1255800.0
2011-07-21 09:40:00,12.71,12.81,12.69,12.8,1112600.0,9.757,9.8338,9.7417,9.8261,1112600.0
2011-07-21 09:50:00,12.8,12.81,12.71,12.76,964800.0,9.8261,9.8338,9.757,9.7954,964800.0
2011-07-21 10:00:00,12.76,12.85,12.75,12.83,852000.0,9.7954,9.8645,9.7877,9.8492,852000.0
2011-07-21 10:10:00,12.83,12.84,12.72,12.73,699800.0,9.8492,9.8568,9.7647,9.7724,699800.0
2011-07-21 10:20:00,12.73,12.75,12.7,12.72,732600.0,9.7724,9.7877,9.7494,9.7647,732600.0
2011-07-21 10:30:00,12.72,12.73,12.69,12.72,557000.0,9.7647,9.7724,9.7417,9.7647,557000.0
2011-07-21 10:40:00,12.72,12.74,12.71,12.74,580200.0,9.7647,9.7801,9.757,9.7801,580200.0
2011-07-21 10:50:00,12.74,12.76,12.71,12.76,588800.0,9.7801,9.7954,9.757,9.7954,588800.0
2011-07-21 11:00:00,12.76,12.81,12.76,12.81,681200.0,9.7954,9.8338,9.7954,9.8338,681200.0
2011-07-21 11:10:00,12.81,12.81,12.77,12.77,230200.0,9.8338,9.8338,9.8031,9.8031,230200.0
2011-07-21 11:20:00,12.77,12.77,12.75,12.77,234200.0,9.8031,9.8031,9.7877,9.8031,234200.0
2011-07-21 11:30:00,12.77,12.78,12.74,12.76,305000.0,9.8031,9.8108,9.7801,9.7954,305000.0
2011-07-21 11:40:00,12.76,12.76,12.75,12.76,115400.0,9.7954,9.7954,9.7877,9.7954,115400.0
2011-07-21 11:50:00,12.76,12.77,12.76,12.76,197600.0,9.7954,9.8031,9.7954,9.7954,197600.0
2011-07-21 12:00:00,12.76,12.77,12.74,12.74,326400.0,9.7954,9.8031,9.7801,9.7801,326400.0
2011-07-21 12:10:00,12.74,12.75,12.72,12.72,262800.0,9.7801,9.7877,9.7647,9.7647,262800.0
2011-07-21 12:20:00,12.72,12.72,12.7,12.71,195400.0,9.7647,9.7647,9.7494,9.757,195400.0
2011-07-21 12:30:00,12.71,12.71,12.68,12.7,630200.0,9.757,9.757,9.734,9.7494,630200.0
2011-07-21 12:40:00,12.7,12.77,12.7,12.76,579800.0,9.7494,9.8031,9.7494,9.7954,579800.0
2011-07-21 12:50:00,12.76,12.77,12.72,12.74,440600.0,9.7954,9.8031,9.7647,9.7801,440600.0
2011-07-21 13:00:00,12.75,12.78,12.75,12.78,286400.0,9.7877,9.8108,9.7877,9.8108,286400.0
2011-07-21 13:10:00,12.77,12.78,12.76,12.77,306400.0,9.8031,9.8108,9.7954,9.8031,306400.0
2011-07-21 13:20:00,12.77,12.77,12.74,12.76,453200.0,9.8031,9.8031,9.7801,9.7954,453200.0
2011-07-21 13:30:00,12.76,12.76,12.73,12.73,221600.0,9.7954,9.7954,9.7724,9.7724,221600.0
2011-07-21 13:40:00,12.74,12.74,12.72,12.72,222200.0,9.7801,9.7801,9.7647,9.7647,222200.0
2011-07-21 13:50:00,12.72,12.72,12.71,12.72,355400.0,9.7647,9.7647,9.757,9.7647,355400.0
2011-07-21 14:00:00,12.72,12.73,12.68,12.69,422400.0,9.7647,9.7724,9.734,9.7417,422400.0
2011-07-21 14:10:00,12.69,12.7,12.68,12.69,349200.0,9.7417,9.7494,9.734,9.7417,349200.0
2011-07-21 14:20:00,12.69,12.69,12.68,12.68,363000.0,9.7417,9.7417,9.734,9.734,363000.0
2011-07-21 14:30:00,12.68,12.7,12.67,12.68,589000.0,9.734,9.7494,9.7263,9.734,589000.0
2011-07-21 14:40:00,12.68,12.68,12.68,12.68,229000.0,9.734,9.734,9.734,9.734,229000.0
2011-07-21 14:50:00,12.68,12.68,12.68,12.68,344600.0,9.734,9.734,9.734,9.734,344600.0
2011-07-21 15:00:00,12.68,12.68,12.65,12.65,594200.0,9.734,9.734,9.711,9.711,594200.0
2011-07-21 15:10:00,12.65,12.67,12.64,12.65,785200.0,9.711,9.7263,9.7033,9.711,785200.0
2011-07-21 15:20:00,12.65,12.65,12.61,12.62,1425000.0,9.711,9.711,9.6803,9.6879,1425000.0
2011-07-21 15:30:00,12.61,12.62,12.58,12.58,726200.0,9.6803,9.6879,9.6572,9.6572,726200.0
2011-07-21 15:40:00,12.58,12.58,12.54,12.55,2874800.0,9.6572,9.6572,9.6265,9.6342,2874800.0
2011-07-21 15:50:00,12.56,12.58,12.54,12.58,1623200.0,9.6419,9.6572,9.6265,9.6572,1623200.0
2011-07-22 09:30:00,12.7,12.72,12.57,12.58,770600.0,9.7494,9.7647,9.6496,9.6572,770600.0
2011-07-22 09:40:00,12.58,12.65,12.57,12.64,593400.0,9.6572,9.711,9.6496,9.7033,593400.0
2011-07-22 09:50:00,12.64,12.69,12.63,12.65,517200.0,9.7033,9.7417,9.6956,9.711,517200.0
2011-07-22 10:00:00,12.65,12.68,12.63,12.67,825200.0,9.711,9.734,9.6956,9.7263,825200.0
2011-07-22 10:10:00,12.68,12.7,12.65,12.7,741600.0,9.734,9.7494,9.711,9.7494,741600.0
2011-07-22 10:20:00,12.7,12.7,12.65,12.67,475400.0,9.7494,9.7494,9.711,9.7263,475400.0
2011-07-22 10:30:00,12.67,12.67,12.65,12.67,395400.0,9.7263,9.7263,9.711,9.7263,395400.0
2011-07-22 10:40:00,12.67,12.7,12.67,12.7,370800.0,9.7263,9.7494,9.7263,9.7494,370800.0
2011-07-22 10:50:00,12.7,12.71,12.67,12.71,437000.0,9.7494,9.757,9.7263,9.757,437000.0
2011-07-22 11:00:00,12.71,12.74,12.71,12.72,418200.0,9.757,9.7801,9.757,9.7647,418200.0
2011-07-22 11:10:00,12.72,12.72,12.65,12.65,518800.0,9.7647,9.7647,9.711,9.711,518800.0
2011-07-22 11:20:00,12.65,12.7,12.65,12.7,267600.0,9.711,9.7494,9.711,9.7494,267600.0
2011-07-22 11:30:00,12.7,12.72,12.67,12.68,661400.0,9.7494,9.7647,9.7263,9.734,661400.0
2011-07-22 11:40:00,12.68,12.7,12.66,12.7,463600.0,9.734,9.7494,9.7187,9.7494,463600.0
2011-07-22 11:50:00,12.69,12.7,12.69,12.7,95200.0,9.7417,9.7494,9.7417,9.7494,95200.0
2011-07-22 12:00:00,12.7,12.71,12.7,12.71,556600.0,9.7494,9.757,9.7494,9.757,556600.0
2011-07-22 12:10:00,12.71,12.72,12.68,12.69,508400.0,9.757,9.7647,9.734,9.7417,508400.0
2011-07-22 12:20:00,12.69,12.7,12.68,12.7,112600.0,9.7417,9.7494,9.734,9.7494,112600.0
2011-07-22 12:30:00,12.7,12.7,12.68,12.68,280000.0,9.7494,9.7494,9.734,9.734,280000.0
2011-07-22 12:40:00,12.69,12.69,12.67,12.67,222800.0,9.7417,9.7417,9.7263,9.7263,222800.0
2011-07-22 12:50:00,12.68,12.69,12.67,12.68,374600.0,9.734,9.7417,9.7263,9.734,374600.0
2011-07-22 13:00:00,12.68,12.68,12.65,12.65,242400.0,9.734,9.734,9.711,9.711,242400.0
2011-07-22 13:10:00,12.65,12.65,12.64,12.65,93600.0,9.711,9.711,9.7033,9.711,93600.0
2011-07-22 13:20:00,12.65,12.65,12.61,12.63,453400.0,9.711,9.711,9.6803,9.6956,453400.0
2011-07-22 13:30:00,12.63,12.65,12.63,12.63,148000.0,9.6956,9.711,9.6956,9.6956,148000.0
2011-07-22 13:40:00,12.64,12.65,12.63,12.65,145600.0,9.7033,9.711,9.6956,9.711,145600.0
2011-07-22 13:50:00,12.65,12.65,12.65,12.65,75800.0,9.711,9.711,9.711,9.711,75800.0
2011-07-22 14:00:00,12.65,12.65,12.63,12.65,212400.0,9.711,9.711,9.6956,9.711,212400.0
2011-07-22 14:10:00,12.65,12.65,12.65,12.65,74600.0,9.711,9.711,9.711,9.711,74600.0
2011-07-22 14:20:00,12.65,12.65,12.63,12.63,632000.0,9.711,9.711,9.6956,9.6956,632000.0
2011-07-22 14:30:00,12.63,12.63,12.63,12.63,176400.0,9.6956,9.6956,9.6956,9.6956,176400.0
2011-07-22 14:40:00,12.63,12.63,12.61,12.62,293800.0,9.6956,9.6956,9.6803,9.6879,293800.0
2011-07-22 14:50:00,12.62,12.65,12.62,12.65,403400.0,9.6879,9.711,9.6879,9.711,403400.0
2011-07-22 15:00:00,12.65,12.69,12.64,12.69,360600.0,9.711,9.7417,9.7033,9.7417,360600.0
2011-07-22 15:10:00,12.69,12.69,12.68,12.68,260400.0,9.7417,9.7417,9.734,9.734,260400.0
2011-07-22 15:20:00,12.69,12.69,12.66,12.67,855800.0,9.7417,9.7417,9.7187,9.7263,855800.0
2011-07-22 15:30:00,12.66,12.67,12.65,12.65,259400.0,9.7187,9.7263,9.711,9.711,259400.0
2011-07-22 15:40:00,12.65,12.67,12.63,12.67,480600.0,9.711,9.7263,9.6956,9.7263,480600.0
2011-07-22 15:50:00,12.67,12.67,12.64,12.65,1000400.0,9.7263,9.7263,9.7033,9.711,1000400.0
2011-07-25 09:30:00,12.47,12.47,12.43,12.44,713000.0,9.5728,9.5728,9.5421,9.5498,713000.0
2011-07-25 09:40:00,12.45,12.56,12.43,12.53,755800.0,9.5574,9.6419,9.5421,9.6189,755800.0
2011-07-25 09:50:00,12.54,12.54,12.49,12.51,296000.0,9.6265,9.6265,9.5881,9.6035,296000.0
2011-07-25 10:00:00,12.51,12.53,12.47,12.51,460000.0,9.6035,9.6189,9.5728,9.6035,460000.0
2011-07-25 10:10:00,12.51,12.52,12.49,12.5,226000.0,9.6035,9.6112,9.5881,9.5958,226000.0
2011-07-25 10:20:00,12.51,12.53,12.49,12.49,330600.0,9.6035,9.6189,9.5881,9.5881,330600.0
2011-07-25 10:30:00,12.49,12.56,12.49,12.54,356400.0,9.5881,9.6419,9.5881,9.6265,356400.0
2011-07-25 10:40:00,12.54,12.56,12.51,12.52,338200.0,9.6265,9.6419,9.6035,9.6112,338200.0
2011-07-25 10:50:00,12.51,12.52,12.47,12.5,469600.0,9.6035,9.6112,9.5728,9.5958,469600.0
2011-07-25 11:00:00,12.51,12.51,12.46,12.47,568600.0,9.6035,9.6035,9.5651,9.5728,568600.0
2011-07-25 11:10:00,12.47,12.47,12.44,12.44,274800.0,9.5728,9.5728,9.5498,9.5498,274800.0
2011-07-25 11:20:00,12.45,12.45,12.43,12.45,342400.0,9.5574,9.5574,9.5421,9.5574,342400.0
2011-07-25 11:30:00,12.46,12.46,12.45,12.45,172400.0,9.5651,9.5651,9.5574,9.5574,172400.0
2011-07-25 11:40:00,12.45,12.46,12.44,12.46,371800.0,9.5574,9.5651,9.5498,9.5651,371800.0
2011-07-25 11:50:00,12.46,12.46,12.44,12.44,221400.0,9.5651,9.5651,9.5498,9.5498,221400.0
2011-07-25 12:00:00,12.44,12.45,12.44,12.45,161400.0,9.5498,9.5574,9.5498,9.5574,161400.0
2011-07-25 12:10:00,12.45,12.46,12.45,12.45,177400.0,9.5574,9.5651,9.5574,9.5574,177400.0
2011-07-25 12:20:00,12.46,12.47,12.45,12.46,215800.0,9.5651,9.5728,9.5574,9.5651,215800.0
2011-07-25 12:30:00,12.46,12.47,12.46,12.46,168800.0,9.5651,9.5728,9.5651,9.5651,168800.0
2011-07-25 12:40:00,12.46,12.46,12.46,12.46,108400.0,9.5651,9.5651,9.5651,9.5651,108400.0
2011-07-25 12:50:00,12.46,12.49,12.46,12.49,504200.0,9.5651,9.5881,9.5651,9.5881,504200.0
2011-07-25 13:00:00,12.49,12.53,12.49,12.52,258200.0,9.5881,9.6189,9.5881,9.6112,258200.0
2011-07-25 13:10:00,12.52,12.53,12.5,12.53,288800.0,9.6112,9.6189,9.5958,9.6189,288800.0
2011-07-25 13:20:00,12.53,12.55,12.53,12.55,97800.0,9.6189,9.6342,9.6189,9.6342,97800.0
2011-07-25 13:30:00,12.55,12.55,12.53,12.54,168600.0,9.6342,9.6342,9.6189,9.6265,168600.0
2011-07-25 13:40:00,12.53,12.54,12.52,12.52,105800.0,9.6189,9.6265,9.6112,9.6112,105800.0
2011-07-25 13:50:00,12.52,12.52,12.47,12.48,198400.0,9.6112,9.6112,9.5728,9.5805,198400.0
2011-07-25 14:00:00,12.48,12.48,12.47,12.47,229600.0,9.5805,9.5805,9.5728,9.5728,229600.0
2011-07-25 14:10:00,12.48,12.48,12.47,12.48,146400.0,9.5805,9.5805,9.5728,9.5805,146400.0
2011-07-25 14:20:00,12.47,12.48,12.47,12.47,356800.0,9.5728,9.5805,9.5728,9.5728,356800.0
2011-07-25 14:30:00,12.47,12.47,12.45,12.45,206000.0,9.5728,9.5728,9.5574,9.5574,206000.0
2011-07-25 14:40:00,12.45,12.47,12.44,12.45,227800.0,9.5574,9.5728,9.5498,9.5574,227800.0
2011-07-25 14:50:00,12.46,12.46,12.44,12.46,129000.0,9.5651,9.5651,9.5498,9.5651,129000.0
2011-07-25 15:00:00,12.46,12.46,12.43,12.43,188000.0,9.5651,9.5651,9.5421,9.5421,188000.0
2011-07-25 15:10:00,12.43,12.45,12.43,12.45,311800.0,9.5421,9.5574,9.5421,9.5574,311800.0
2011-07-25 15:20:00,12.45,12.45,12.43,12.43,287400.0,9.5574,9.5574,9.5421,9.5421,287400.0
2011-07-25 15:30:00,12.43,12.45,12.43,12.45,350000.0,9.5421,9.5574,9.5421,9.5574,350000.0
2011-07-25 15:40:00,12.45,12.45,12.41,12.41,429000.0,9.5574,9.5574,9.5267,9.5267,429000.0
2011-07-25 15:50:00,12.41,12.42,12.4,12.42,734600.0,9.5267,9.5344,9.5191,9.5344,734600.0
2011-07-26 09:30:00,12.44,12.55,12.44,12.55,655400.0,9.5498,9.6342,9.5498,9.6342,655400.0
2011-07-26 09:40:00,12.55,12.58,12.46,12.49,617000.0,9.6342,9.6572,9.5651,9.5881,617000.0
2011-07-26 09:50:00,12.49,12.49,12.43,12.43,218600.0,9.5881,9.5881,9.5421,9.5421,218600.0
2011-07-26 10:00:00,12.43,12.46,12.43,12.44,258800.0,9.5421,9.5651,9.5421,9.5498,258800.0
2011-07-26 10:10:00,12.44,12.49,12.44,12.47,259800.0,9.5498,9.5881,9.5498,9.5728,259800.0
2011-07-26 10:20:00,12.47,12.49,12.45,12.47,218400.0,9.5728,9.5881,9.5574,9.5728,218400.0
2011-07-26 10:30:00,12.47,12.47,12.45,12.47,171800.0,9.5728,9.5728,9.5574,9.5728,171800.0
2011-07-26 10:40:00,12.47,12.5,12.47,12.49,236600.0,9.5728,9.5958,9.5728,9.5881,236600.0
2011-07-26 10:50:00,12.49,12.5,12.48,12.49,99200.0,9.5881,9.5958,9.5805,9.5881,99200.0
2011-07-26 11:00:00,12.49,12.53,12.49,12.53,229200.0,9.5881,9.6189,9.5881,9.6189,229200.0
2011-07-26 11:10:00,12.53,12.55,12.52,12.53,397600.0,9.6189,9.6342,9.6112,9.6189,397600.0
2011-07-26 11:20:00,12.53,12.54,12.52,12.53,92600.0,9.6189,9.6265,9.6112,9.6189,92600.0
2011-07-26 11:30:00,12.53,12.55,12.53,12.54,136200.0,9.6189,9.6342,9.6189,9.6265,136200.0
2011-07-26 11:40:00,12.54,12.55,12.53,12.53,81400.0,9.6265,9.6342,9.6189,9.6189,81400.0
2011-07-26 11:50:00,12.53,12.54,12.49,12.49,319800.0,9.6189,9.6265,9.5881,9.5881,319800.0
2011-07-26 12:00:00,12.49,12.5,12.48,12.49,153200.0,9.5881,9.5958,9.5805,9.5881,153200.0
2011-07-26 12:10:00,12.49,12.51,12.49,12.51,71200.0,9.5881,9.6035,9.5881,9.6035,71200.0
2011-07-26 12:20:00,12.51,12.51,12.49,12.5,56600.0,9.6035,9.6035,9.5881,9.5958,56600.0
2011-07-26 12:30:00,12.51,12.53,12.5,12.53,168200.0,9.6035,9.6189,9.5958,9.6189,168200.0
2011-07-26 12:40:00,12.53,12.53,12.49,12.49,56400.0,9.6189,9.6189,9.5881,9.5881,56400.0
2011-07-26 12:50:00,12.5,12.51,12.49,12.51,61600.0,9.5958,9.6035,9.5881,9.6035,61600.0
2011-07-26 13:00:00,12.5,12.51,12.49,12.49,140600.0,9.5958,9.6035,9.5881,9.5881,140600.0
2011-07-26 13:10:00,12.49,12.5,12.49,12.49,187800.0,9.5881,9.5958,9.5881,9.5881,187800.0
2011-07-26 13:20:00,12.49,12.5,12.48,12.49,133400.0,9.5881,9.5958,9.5805,9.5881,133400.0
2011-07-26 13:30:00,12.49,12.49,12.49,12.49,72800.0,9.5881,9.5881,9.5881,9.5881,72800.0
2011-07-26 13:40:00,12.49,12.5,12.49,12.49,73200.0,9.5881,9.5958,9.5881,9.5881,73200.0
2011-07-26 13:50:00,12.49,12.51,12.49,12.49,74800.0,9.5881,9.6035,9.5881,9.5881,74800.0
2011-07-26 14:00:00,12.5,12.52,12.49,12.51,92600.0,9.5958,9.6112,9.5881,9.6035,92600.0
2011-07-26 14:10:00,12.51,12.53,12.51,12.53,128800.0,9.6035,9.6189,9.6035,9.6189,128800.0
2011-07-26 14:20:00,12.53,12.53,12.52,12.52,97400.0,9.6189,9.6189,9.6112,9.6112,97400.0
2011-07-26 14:30:00,12.52,12.53,12.51,12.52,145200.0,9.6112,9.6189,9.6035,9.6112,145200.0
2011-07-26 14:40:00,12.52,12.52,12.49,12.5,151200.0,9.6112,9.6112,9.5881,9.5958,151200.0
2011-07-26 14:50:00,12.49,12.51,12.49,12.49,113000.0,9.5881,9.6035,9.5881,9.5881,113000.0
2011-07-26 15:00:00,12.49,12.51,12.49,12.51,102600.0,9.5881,9.6035,9.5881,9.6035,102600.0
2011-07-26 15:10:00,12.51,12.51,12.49,12.5,104200.0,9.6035,9.6035,9.5881,9.5958,104200.0
2011-07-26 15:20:00,12.51,12.51,12.49,12.49,153000.0,9.6035,9.6035,9.5881,9.5881,153000.0
2011-07-26 15:30:00,12.49,12.5,12.47,12.47,561000.0,9.5881,9.5958,9.5728,9.5728,561000.0
2011-07-26 15:40:00,12.47,12.48,12.45,12.45,410000.0,9.5728,9.5805,9.5574,9.5574,410000.0
2011-07-26 15:50:00,12.45,12.47,12.45,12.47,554600.0,9.5574,9.5728,9.5574,9.5728,554600.0
2011-07-27 09:30:00,12.42,12.44,12.38,12.42,194400.0,9.5344,9.5498,9.5037,9.5344,194400.0
2011-07-27 09:40:00,12.42,12.44,12.39,12.44,147800.0,9.5344,9.5498,9.5114,9.5498,147800.0
2011-07-27 09:50:00,12.43,12.44,12.38,12.4,157400.0,9.5421,9.5498,9.5037,9.5191,157400.0
2011-07-27 10:00:00,12.4,12.44,12.38,12.4,383000.0,9.5191,9.5498,9.5037,9.5191,383000.0
2011-07-27 10:10:00,12.4,12.43,12.38,12.42,270200.0,9.5191,9.5421,9.5037,9.5344,270200.0
2011-07-27 10:20:00,12.42,12.43,12.39,12.4,214800.0,9.5344,9.5421,9.5114,9.5191,214800.0
2011-07-27 10:30:00,12.4,12.43,12.4,12.4,183400.0,9.5191,9.5421,9.5191,9.5191,183400.0
2011-07-27 10:40:00,12.39,12.4,12.37,12.39,235400.0,9.5114,9.5191,9.496,9.5114,235400.0
2011-07-27 10:50:00,12.38,12.43,12.38,12.43,410400.0,9.5037,9.5421,9.5037,9.5421,410400.0
2011-07-27 11:00:00,12.43,12.47,12.42,12.46,842800.0,9.5421,9.5728,9.5344,9.5651,842800.0
2011-07-27 11:10:00,12.46,12.49,12.46,12.49,261800.0,9.5651,9.5881,9.5651,9.5881,261800.0
2011-07-27 11:20:00,12.48,12.49,12.47,12.49,209200.0,9.5805,9.5881,9.5728,9.5881,209200.0
2011-07-27 11:30:00,12.49,12.5,12.49,12.49,291800.0,9.5881,9.5958,9.5881,9.5881,291800.0
2011-07-27 11:40:00,12.49,12.53,12.49,12.52,406800.0,9.5881,9.6189,9.5881,9.6112,406800.0
2011-07-27 11:50:00,12.52,12.52,12.49,12.49,315200.0,9.6112,9.6112,9.5881,9.5881,315200.0
2011-07-27 12:00:00,12.49,12.5,12.47,12.49,182600.0,9.5881,9.5958,9.5728,9.5881,182600.0
2011-07-27 12:10:00,12.49,12.51,12.49,12.49,120800.0,9.5881,9.6035,9.5881,9.5881,120800.0
2011-07-27 12:20:00,12.49,12.49,12.47,12.49,127400.0,9.5881,9.5881,9.5728,9.5881,127400.0
2011-07-27 12:30:00,12.49,12.5,12.47,12.47,105200.0,9.5881,9.5958,9.5728,9.5728,105200.0
2011-07-27 12:40:00,12.47,12.49,12.47,12.48,128400.0,9.5728,9.5881,9.5728,9.5805,128400.0
2011-07-27 12:50:00,12.48,12.49,12.48,12.48,299400.0,9.5805,9.5881,9.5805,9.5805,299400.0
2011-07-27 13:00:00,12.48,12.49,12.48,12.49,291400.0,9.5805,9.5881,9.5805,9.5881,291400.0
2011-07-27 13:10:00,12.49,12.51,12.49,12.5,382200.0,9.5881,9.6035,9.5881,9.5958,382200.0
2011-07-27 13:20:00,12.5,12.51,12.49,12.49,212200.0,9.5958,9.6035,9.5881,9.5881,212200.0
2011-07-27 13:30:00,12.49,12.51,12.49,12.49,182400.0,9.5881,9.6035,9.5881,9.5881,182400.0
2011-07-27 13:40:00,12.5,12.52,12.49,12.5,153800.0,9.5958,9.6112,9.5881,9.5958,153800.0
2011-07-27 13:50:00,12.5,12.52,12.5,12.51,137200.0,9.5958,9.6112,9.5958,9.6035,137200.0
2011-07-27 14:00:00,12.51,12.52,12.49,12.51,186000.0,9.6035,9.6112,9.5881,9.6035,186000.0
2011-07-27 14:10:00,12.51,12.52,12.51,12.52,168400.0,9.6035,9.6112,9.6035,9.6112,168400.0
2011-07-27 14:20:00,12.52,12.52,12.49,12.49,273200.0,9.6112,9.6112,9.5881,9.5881,273200.0
2011-07-27 14:30:00,12.49,12.49,12.45,12.45,516200.0,9.5881,9.5881,9.5574,9.5574,516200.0
2011-07-27 14:40:00,12.45,12.47,12.44,12.46,481800.0,9.5574,9.5728,9.5498,9.5651,481800.0
2011-07-27 14:50:00,12.46,12.47,12.45,12.46,579600.0,9.5651,9.5728,9.5574,9.5651,579600.0
2011-07-27 15:00:00,12.46,12.46,12.45,12.45,339000.0,9.5651,9.5651,9.5574,9.5574,339000.0
2011-07-27 15:10:00,12.45,12.47,12.45,12.45,336400.0,9.5574,9.5728,9.5574,9.5574,336400.0
2011-07-27 15:20:00,12.45,12.49,12.45,12.49,503200.0,9.5574,9.5881,9.5574,9.5881,503200.0
2011-07-27 15:30:00,12.49,12.52,12.49,12.51,393400.0,9.5881,9.6112,9.5881,9.6035,393400.0
2011-07-27 15:40:00,12.51,12.51,12.47,12.47,842200.0,9.6035,9.6035,9.5728,9.5728,842200.0
2011-07-27 15:50:00,12.47,12.49,12.47,12.49,804800.0,9.5728,9.5881,9.5728,9.5881,804800.0
2011-07-28 09:30:00,12.5,12.55,12.48,12.54,260200.0,9.5958,9.6342,9.5805,9.6265,260200.0
2011-07-28 09:40:00,12.54,12.56,12.52,12.55,202200.0,9.6265,9.6419,9.6112,9.6342,202200.0
2011-07-28 09:50:00,12.55,12.56,12.54,12.56,151600.0,9.6342,9.6419,9.6265,9.6419,151600.0
2011-07-28 10:00:00,12.56,12.56,12.53,12.55,226000.0,9.6419,9.6419,9.6189,9.6342,226000.0
2011-07-28 10:10:00,12.55,12.56,12.54,12.55,161400.0,9.6342,9.6419,9.6265,9.6342,161400.0
2011-07-28 10:20:00,12.54,12.55,12.48,12.51,278200.0,9.6265,9.6342,9.5805,9.6035,278200.0
2011-07-28 10:30:00,12.5,12.53,12.49,12.52,227800.0,9.5958,9.6189,9.5881,9.6112,227800.0
2011-07-28 10:40:00,12.52,12.56,12.52,12.56,173600.0,9.6112,9.6419,9.6112,9.6419,173600.0
2011-07-28 10:50:00,12.56,12.57,12.55,12.56,121000.0,9.6419,9.6496,9.6342,9.6419,121000.0
2011-07-28 11:00:00,12.56,12.56,12.54,12.55,159000.0,9.6419,9.6419,9.6265,9.6342,159000.0
2011-07-28 11:10:00,12.55,12.55,12.54,12.54,129600.0,9.6342,9.6342,9.6265,9.6265,129600.0
2011-07-28 11:20:00,12.54,12.57,12.54,12.56,145000.0,9.6265,9.6496,9.6265,9.6419,145000.0
2011-07-28 11:30:00,12.56,12.58,12.56,12.58,117200.0,9.6419,9.6572,9.6419,9.6572,117200.0
2011-07-28 11:40:00,12.58,12.59,12.58,12.58,98000.0,9.6572,9.6649,9.6572,9.6572,98000.0
2011-07-28 11:50:00,12.58,12.6,12.57,12.59,121200.0,9.6572,9.6726,9.6496,9.6649,121200.0
2011-07-28 12:00:00,12.59,12.6,12.58,12.59,219800.0,9.6649,9.6726,9.6572,9.6649,219800.0
2011-07-28 12:10:00,12.59,12.59,12.57,12.57,113600.0,9.6649,9.6649,9.6496,9.6496,113600.0
2011-07-28 12:20:00,12.57,12.57,12.56,12.56,106800.0,9.6496,9.6496,9.6419,9.6419,106800.0
2011-07-28 12:30:00,12.56,12.57,12.55,12.56,115800.0,9.6419,9.6496,9.6342,9.6419,115800.0
2011-07-28 12:40:00,12.56,12.56,12.55,12.56,101000.0,9.6419,9.6419,9.6342,9.6419,101000.0
2011-07-28 12:50:00,12.56,12.56,12.55,12.56,161600.0,9.6419,9.6419,9.6342,9.6419,161600.0
2011-07-28 13:00:00,12.56,12.57,12.55,12.56,101000.0,9.6419,9.6496,9.6342,9.6419,101000.0
2011-07-28 13:10:00,12.56,12.59,12.56,12.58,385800.0,9.6419,9.6649,9.6419,9.6572,385800.0
2011-07-28 13:20:00,12.58,12.58,12.55,12.56,140600.0,9.6572,9.6572,9.6342,9.6419,140600.0
2011-07-28 13:30:00,12.56,12.57,12.56,12.56,100800.0,9.6419,9.6496,9.6419,9.6419,100800.0
2011-07-28 13:40:00,12.56,12.58,12.55,12.56,164800.0,9.6419,9.6572,9.6342,9.6419,164800.0
2011-07-28 13:50:00,12.56,12.58,12.56,12.57,82200.0,9.6419,9.6572,9.6419,9.6496,82200.0
2011-07-28 14:00:00,12.57,12.57,12.53,12.53,216000.0,9.6496,9.6496,9.6189,9.6189,216000.0
2011-07-28 14:10:00,12.53,12.53,12.51,12.51,286600.0,9.6189,9.6189,9.6035,9.6035,286600.0
2011-07-28 14:20:00,12.51,12.53,12.51,12.51,246400.0,9.6035,9.6189,9.6035,9.6035,246400.0
2011-07-28 14:30:00,12.51,12.53,12.49,12.5,394400.0,9.6035,9.6189,9.5881,9.5958,394400.0
2011-07-28 14:40:00,12.5,12.5,12.48,12.49,352400.0,9.5958,9.5958,9.5805,9.5881,352400.0
2011-07-28 14:50:00,12.49,12.52,12.48,12.48,315000.0,9.5881,9.6112,9.5805,9.5805,315000.0
2011-07-28 15:00:00,12.48,12.49,12.47,12.49,299000.0,9.5805,9.5881,9.5728,9.5881,299000.0
2011-07-28 15:10:00,12.49,12.49,12.45,12.46,342800.0,9.5881,9.5881,9.5574,9.5651,342800.0
2011-07-28 15:20:00,12.46,12.46,12.45,12.45,345000.0,9.5651,9.5651,9.5574,9.5574,345000.0
2011-07-28 15:30:00,12.45,12.46,12.44,12.46,486400.0,9.5574,9.5651,9.5498,9.5651,486400.0
2011-07-28 15:40:00,12.46,12.46,12.4,12.42,717000.0,9.5651,9.5651,9.5191,9.5344,717000.0
2011-07-28 15:50:00,12.42,12.43,12.42,12.43,522600.0,9.5344,9.5421,9.5344,9.5421,522600.0
2011-07-29 09:30:00,12.35,12.37,12.33,12.33,409600.0,9.4807,9.496,9.4653,9.4653,409600.0
2011-07-29 09:40:00,12.33,12.36,12.33,12.36,201600.0,9.4653,9.4884,9.4653,9.4884,201600.0
2011-07-29 09:50:00,12.36,12.4,12.34,12.4,272200.0,9.4884,9.5191,9.473,9.5191,272200.0
2011-07-29 10:00:00,12.4,12.43,12.37,12.41,383800.0,9.5191,9.5421,9.496,9.5267,383800.0
2011-07-29 10:10:00,12.42,12.45,12.4,12.43,231000.0,9.5344,9.5574,9.5191,9.5421,231000.0
2011-07-29 10:20:00,12.43,12.47,12.42,12.46,412600.0,9.5421,9.5728,9.5344,9.5651,412600.0
2011-07-29 10:30:00,12.46,12.49,12.44,12.49,501800.0,9.5651,9.5881,9.5498,9.5881,501800.0
2011-07-29 10:40:00,12.49,12.52,12.47,12.52,752400.0,9.5881,9.6112,9.5728,9.6112,752400.0
2011-07-29 10:50:00,12.52,12.57,12.52,12.55,852600.0,9.6112,9.6496,9.6112,9.6342,852600.0
2011-07-29 11:00:00,12.54,12.56,12.51,12.55,270200.0,9.6265,9.6419,9.6035,9.6342,270200.0
2011-07-29 11:10:00,12.55,12.56,12.54,12.56,252600.0,9.6342,9.6419,9.6265,9.6419,252600.0
2011-07-29 11:20:00,12.56,12.56,12.51,12.51,196200.0,9.6419,9.6419,9.6035,9.6035,196200.0
2011-07-29 11:30:00,12.51,12.52,12.49,12.49,317200.0,9.6035,9.6112,9.5881,9.5881,317200.0
2011-07-29 11:40:00,12.49,12.51,12.47,12.5,233400.0,9.5881,9.6035,9.5728,9.5958,233400.0
2011-07-29 11:50:00,12.5,12.51,12.49,12.49,139000.0,9.5958,9.6035,9.5881,9.5881,139000.0
2011-07-29 12:00:00,12.49,12.51,12.48,12.51,213800.0,9.5881,9.6035,9.5805,9.6035,213800.0
2011-07-29 12:10:00,12.51,12.51,12.48,12.49,105400.0,9.6035,9.6035,9.5805,9.5881,105400.0
2011-07-29 12:20:00,12.49,12.5,12.47,12.47,71800.0,9.5881,9.5958,9.5728,9.5728,71800.0
2011-07-29 12:30:00,12.47,12.5,12.45,12.49,167600.0,9.5728,9.5958,9.5574,9.5881,167600.0
2011-07-29 12:40:00,12.49,12.52,12.49,12.49,107200.0,9.5881,9.6112,9.5881,9.5881,107200.0
2011-07-29 12:50:00,12.49,12.53,12.49,12.5,169400.0,9.5881,9.6189,9.5881,9.5958,169400.0
2011-07-29 13:00:00,12.5,12.52,12.49,12.52,121400.0,9.5958,9.6112,9.5881,9.6112,121400.0
2011-07-29 13:10:00,12.52,12.52,12.49,12.51,119400.0,9.6112,9.6112,9.5881,9.6035,119400.0
2011-07-29 13:20:00,12.51,12.54,12.51,12.52,122600.0,9.6035,9.6265,9.6035,9.6112,122600.0
2011-07-29 13:30:00,12.53,12.54,12.52,12.53,200000.0,9.6189,9.6265,9.6112,9.6189,200000.0
2011-07-29 13:40:00,12.54,12.55,12.52,12.55,219600.0,9.6265,9.6342,9.6112,9.6342,219600.0
2011-07-29 13:50:00,12.55,12.55,12.54,12.54,121400.0,9.6342,9.6342,9.6265,9.6265,121400.0
2011-07-29 14:00:00,12.54,12.56,12.53,12.54,161400.0,9.6265,9.6419,9.6189,9.6265,161400.0
2011-07-29 14:10:00,12.54,12.54,12.52,12.52,117800.0,9.6265,9.6265,9.6112,9.6112,117800.0
2011-07-29 14:20:00,12.52,12.53,12.52,12.52,69800.0,9.6112,9.6189,9.6112,9.6112,69800.0
2011-07-29 14:30:00,12.53,12.54,12.52,12.53,136400.0,9.6189,9.6265,9.6112,9.6189,136400.0
2011-07-29 14:40:00,12.53,12.54,12.52,12.52,118000.0,9.6189,9.6265,9.6112,9.6112,118000.0
2011-07-29 14:50:00,12.52,12.54,12.5,12.5,152200.0,9.6112,9.6265,9.5958,9.5958,152200.0
2011-07-29 15:00:00,12.5,12.51,12.49,12.51,129200.0,9.5958,9.6035,9.5881,9.6035,129200.0
2011-07-29 15:10:00,12.51,12.51,12.49,12.49,340000.0,9.6035,9.6035,9.5881,9.5881,340000.0
2011-07-29 15:20:00,12.49,12.49,12.47,12.47,181800.0,9.5881,9.5881,9.5728,9.5728,181800.0
2011-07-29 15:30:00,12.47,12.48,12.46,12.48,227400.0,9.5728,9.5805,9.5651,9.5805,227400.0
2011-07-29 15:40:00,12.48,12.5,12.44,12.46,721600.0,9.5805,9.5958,9.5498,9.5651,721600.0
2011-07-29 15:50:00,12.45,12.46,12.44,12.44,823000.0,9.5574,9.5651,9.5498,9.5498,823000.0
2011-08-01 09:30:00,12.54,12.54,12.45,12.46,374600.0,9.6265,9.6265,9.5574,9.5651,374600.0
2011-08-01 09:40:00,12.46,12.47,12.44,12.44,185400.0,9.5651,9.5728,9.5498,9.5498,185400.0
2011-08-01 09:50:00,12.45,12.54,12.43,12.43,359000.0,9.5574,9.6265,9.5421,9.5421,359000.0
2011-08-01 10:00:00,12.43,12.43,12.31,12.35,491800.0,9.5421,9.5421,9.45,9.4807,491800.0
2011-08-01 10:10:00,12.35,12.39,12.33,12.38,264400.0,9.4807,9.5114,9.4653,9.5037,264400.0
2011-08-01 10:20:00,12.38,12.4,12.37,12.37,162600.0,9.5037,9.5191,9.496,9.496,162600.0
2011-08-01 10:30:00,12.37,12.38,12.35,12.37,210800.0,9.496,9.5037,9.4807,9.496,210800.0
2011-08-01 10:40:00,12.37,12.5,12.34,12.37,412800.0,9.496,9.5958,9.473,9.496,412800.0
2011-08-01 10:50:00,12.37,12.38,12.33,12.34,209400.0,9.496,9.5037,9.4653,9.473,209400.0
2011-08-01 11:00:00,12.34,12.34,12.31,12.33,308400.0,9.473,9.473,9.45,9.4653,308400.0
2011-08-01 11:10:00,12.33,12.34,12.31,12.33,156400.0,9.4653,9.473,9.45,9.4653,156400.0
2011-08-01 11:20:00,12.33,12.36,12.33,12.34,169600.0,9.4653,9.4884,9.4653,9.473,169600.0
2011-08-01 11:30:00,12.34,12.4,12.29,12.3,517200.0,9.473,9.5191,9.4346,9.4423,517200.0
2011-08-01 11:40:00,12.31,12.32,12.31,12.32,133800.0,9.45,9.4576,9.45,9.4576,133800.0
2011-08-01 11:50:00,12.32,12.34,12.29,12.29,351000.0,9.4576,9.473,9.4346,9.4346,351000.0
2011-08-01 12:00:00,12.3,12.31,12.29,12.31,142400.0,9.4423,9.45,9.4346,9.45,142400.0
2011-08-01 12:10:00,12.31,12.33,12.29,12.31,160200.0,9.45,9.4653,9.4346,9.45,160200.0
2011-08-01 12:20:00,12.31,12.33,12.3,12.32,105800.0,9.45,9.4653,9.4423,9.4576,105800.0
2011-08-01 12:30:00,12.32,12.33,12.32,12.32,65200.0,9.4576,9.4653,9.4576,9.4576,65200.0
2011-08-01 12:40:00,12.33,12.34,12.31,12.34,59800.0,9.4653,9.473,9.45,9.473,59800.0
2011-08-01 12:50:00,12.34,12.37,12.34,12.35,286400.0,9.473,9.496,9.473,9.4807,286400.0
2011-08-01 13:00:00,12.35,12.36,12.33,12.34,157200.0,9.4807,9.4884,9.4653,9.473,157200.0
2011-08-01 13:10:00,12.34,12.35,12.33,12.35,100400.0,9.473,9.4807,9.4653,9.4807,100400.0
2011-08-01 13:20:00,12.35,12.36,12.33,12.34,180200.0,9.4807,9.4884,9.4653,9.473,180200.0
2011-08-01 13:30:00,12.34,12.35,12.33,12.34,172200.0,9.473,9.4807,9.4653,9.473,172200.0
2011-08-01 13:40:00,12.34,12.35,12.33,12.34,137200.0,9.473,9.4807,9.4653,9.473,137200.0
2011-08-01 13:50:00,12.34,12.37,12.34,12.37,133000.0,9.473,9.496,9.473,9.496,133000.0
2011-08-01 14:00:00,12.37,12.37,12.35,12.35,195200.0,9.496,9.496,9.4807,9.4807,195200.0
2011-08-01 14:10:00,12.35,12.35,12.32,12.34,197000.0,9.4807,9.4807,9.4576,9.473,197000.0
2011-08-01 14:20:00,12.34,12.34,12.33,12.34,61800.0,9.473,9.473,9.4653,9.473,61800.0
2011-08-01 14:30:00,12.34,12.34,12.33,12.34,148200.0,9.473,9.473,9.4653,9.473,148200.0
2011-08-01 14:40:00,12.34,12.34,12.33,12.33,261800.0,9.473,9.473,9.4653,9.4653,261800.0
2011-08-01 14:50:00,12.33,12.35,12.33,12.35,203200.0,9.4653,9.4807,9.4653,9.4807,203200.0
2011-08-01 15:00:00,12.35,12.35,12.34,12.34,235400.0,9.4807,9.4807,9.473,9.473,235400.0
2011-08-01 15:10:00,12.35,12.35,12.34,12.35,249400.0,9.4807,9.4807,9.473,9.4807,249400.0
2011-08-01 15:20:00,12.35,12.38,12.35,12.37,250000.0,9.4807,9.5037,9.4807,9.496,250000.0
2011-08-01 15:30:00,12.37,12.38,12.34,12.38,348600.0,9.496,9.5037,9.473,9.5037,348600.0
2011-08-01 15:40:00,12.38,12.39,12.37,12.38,473600.0,9.5037,9.5114,9.496,9.5037,473600.0
2011-08-01 15:50:00,12.38,12.38,12.34,12.35,809600.0,9.5037,9.5037,9.473,9.4807,809600.0
2011-08-02 09:30:00,12.29,12.31,12.28,12.29,222800.0,9.4346,9.45,9.4269,9.4346,222800.0
2011-08-02 09:40:00,12.29,12.3,12.28,12.3,190000.0,9.4346,9.4423,9.4269,9.4423,190000.0
2011-08-02 09:50:00,12.29,12.3,12.28,12.28,288200.0,9.4346,9.4423,9.4269,9.4269,288200.0
2011-08-02 10:00:00,12.28,12.28,12.26,12.26,473000.0,9.4269,9.4269,9.4116,9.4116,473000.0
2011-08-02 10:10:00,12.26,12.27,12.24,12.24,253000.0,9.4116,9.4193,9.3962,9.3962,253000.0
2011-08-02 10:20:00,12.24,12.25,12.21,12.24,229400.0,9.3962,9.4039,9.3732,9.3962,229400.0
2011-08-02 10:30:00,12.24,12.3,12.21,12.21,330400.0,9.3962,9.4423,9.3732,9.3732,330400.0
2011-08-02 10:40:00,12.21,12.28,12.14,12.16,867600.0,9.3732,9.4269,9.3195,9.3348,867600.0
2011-08-02 10:50:00,12.16,12.18,12.15,12.18,329600.0,9.3348,9.3502,9.3271,9.3502,329600.0
2011-08-02 11:00:00,12.18,12.18,12.13,12.13,482400.0,9.3502,9.3502,9.3118,9.3118,482400.0
2011-08-02 11:10:00,12.13,12.15,12.13,12.15,585400.0,9.3118,9.3271,9.3118,9.3271,585400.0
2011-08-02 11:20:00,12.15,12.15,12.13,12.15,533800.0,9.3271,9.3271,9.3118,9.3271,533800.0
2011-08-02 11:30:00,12.15,12.15,12.13,12.13,167400.0,9.3271,9.3271,9.3118,9.3118,167400.0
2011-08-02 11:40:00,12.13,12.14,12.11,12.14,296600.0,9.3118,9.3195,9.2964,9.3195,296600.0
2011-08-02 11:50:00,12.14,12.16,12.14,12.15,220200.0,9.3195,9.3348,9.3195,9.3271,220200.0
2011-08-02 12:00:00,12.15,12.17,12.15,12.16,183800.0,9.3271,9.3425,9.3271,9.3348,183800.0
2011-08-02 12:10:00,12.15,12.18,12.15,12.18,129800.0,9.3271,9.3502,9.3271,9.3502,129800.0
2011-08-02 12:20:00,12.18,12.2,12.18,12.18,103600.0,9.3502,9.3655,9.3502,9.3502,103600.0
2011-08-02 12:30:00,12.18,12.18,12.15,12.16,152600.0,9.3502,9.3502,9.3271,9.3348,152600.0
2011-08-02 12:40:00,12.17,12.17,12.14,12.15,254400.0,9.3425,9.3425,9.3195,9.3271,254400.0
2011-08-02 12:50:00,12.15,12.15,12.11,12.12,174000.0,9.3271,9.3271,9.2964,9.3041,174000.0
2011-08-02 13:00:00,12.12,12.15,12.12,12.14,143200.0,9.3041,9.3271,9.3041,9.3195,143200.0
2011-08-02 13:10:00,12.14,12.16,12.13,12.16,126400.0,9.3195,9.3348,9.3118,9.3348,126400.0
2011-08-02 13:20:00,12.16,12.18,12.16,12.16,119000.0,9.3348,9.3502,9.3348,9.3348,119000.0
2011-08-02 13:30:00,12.16,12.17,12.13,12.13,181000.0,9.3348,9.3425,9.3118,9.3118,181000.0
2011-08-02 13:40:00,12.13,12.14,12.13,12.13,213200.0,9.3118,9.3195,9.3118,9.3118,213200.0
2011-08-02 13:50:00,12.13,12.15,12.11,12.11,169400.0,9.3118,9.3271,9.2964,9.2964,169400.0
2011-08-02 14:00:00,12.11,12.13,12.11,12.11,232000.0,9.2964,9.3118,9.2964,9.2964,232000.0
2011-08-02 14:10:00,12.11,12.13,12.11,12.13,127000.0,9.2964,9.3118,9.2964,9.3118,127000.0
2011-08-02 14:20:00,12.13,12.13,12.11,12.12,299800.0,9.3118,9.3118,9.2964,9.3041,299800.0
2011-08-02 14:30:00,12.12,12.13,12.1,12.1,260000.0,9.3041,9.3118,9.2888,9.2888,260000.0
2011-08-02 14:40:00,12.1,12.11,12.09,12.1,195800.0,9.2888,9.2964,9.2811,9.2888,195800.0
2011-08-02 14:50:00,12.1,12.13,12.1,12.13,342400.0,9.2888,9.3118,9.2888,9.3118,342400.0
2011-08-02 15:00:00,12.13,12.14,12.12,12.13,325800.0,9.3118,9.3195,9.3041,9.3118,325800.0
2011-08-02 15:10:00,12.13,12.13,12.1,12.1,348400.0,9.3118,9.3118,9.2888,9.2888,348400.0
2011-08-02 15:20:00,12.1,12.11,12.07,12.09,504400.0,9.2888,9.2964,9.2657,9.2811,504400.0
2011-08-02 15:30:00,12.09,12.1,12.08,12.09,302600.0,9.2811,9.2888,9.2734,9.2811,302600.0
2011-08-02 15:40:00,12.1,12.1,12.05,12.05,932600.0,9.2888,9.2888,9.2504,9.2504,932600.0
2011-08-02 15:50:00,12.05,12.06,12.01,12.01,1252200.0,9.2504,9.2581,9.2197,9.2197,1252200.0
2011-08-03 09:30:00,12.05,12.09,12.02,12.04,640000.0,9.2504,9.2811,9.2273,9.2427,640000.0
2011-08-03 09:40:00,12.05,12.05,11.93,11.96,816800.0,9.2504,9.2504,9.1583,9.1813,816800.0
2011-08-03 09:50:00,11.95,12.04,11.95,12.03,344600.0,9.1736,9.2427,9.1736,9.235,344600.0
2011-08-03 10:00:00,12.03,12.08,12.02,12.08,361600.0,9.235,9.2734,9.2273,9.2734,361600.0
2011-08-03 10:10:00,12.08,12.09,12.03,12.03,351200.0,9.2734,9.2811,9.235,9.235,351200.0
2011-08-03 10:20:00,12.04,12.04,11.97,12.04,263400.0,9.2427,9.2427,9.189,9.2427,263400.0
2011-08-03 10:30:00,12.03,12.05,11.92,11.95,593200.0,9.235,9.2504,9.1506,9.1736,593200.0
2011-08-03 10:40:00,11.96,12.01,11.93,11.99,357600.0,9.1813,9.2197,9.1583,9.2043,357600.0
2011-08-03 10:50:00,11.99,12.02,11.97,11.99,349800.0,9.2043,9.2273,9.189,9.2043,349800.0
2011-08-03 11:00:00,11.99,12.03,11.97,11.99,270400.0,9.2043,9.235,9.189,9.2043,270400.0
2011-08-03 11:10:00,11.99,12.05,11.99,12.04,216400.0,9.2043,9.2504,9.2043,9.2427,216400.0
2011-08-03 11:20:00,12.04,12.05,12.02,12.03,168200.0,9.2427,9.2504,9.2273,9.235,168200.0
2011-08-03 11:30:00,12.03,12.05,12.01,12.03,287400.0,9.235,9.2504,9.2197,9.235,287400.0
2011-08-03 11:40:00,12.02,12.02,11.96,11.98,233400.0,9.2273,9.2273,9.1813,9.1966,233400.0
2011-08-03 11:50:00,11.98,11.99,11.96,11.96,322200.0,9.1966,9.2043,9.1813,9.1813,322200.0
2011-08-03 12:00:00,11.96,12.0,11.9,11.9,572400.0,9.1813,9.212,9.1352,9.1352,572400.0
2011-08-03 12:10:00,11.9,11.92,11.89,11.9,260400.0,9.1352,9.1506,9.1275,9.1352,260400.0
2011-08-03 12:20:00,11.9,11.93,11.89,11.93,144800.0,9.1352,9.1583,9.1275,9.1583,144800.0
2011-08-03 12:30:00,11.93,11.94,11.9,11.94,246800.0,9.1583,9.1659,9.1352,9.1659,246800.0
2011-08-03 12:40:00,11.94,11.97,11.94,11.97,108600.0,9.1659,9.189,9.1659,9.189,108600.0
2011-08-03 12:50:00,11.97,12.0,11.95,11.97,345800.0,9.189,9.212,9.1736,9.189,345800.0
2011-08-03 13:00:00,11.97,11.98,11.96,11.97,154000.0,9.189,9.1966,9.1813,9.189,154000.0
2011-08-03 13:10:00,11.98,12.0,11.97,11.99,163400.0,9.1966,9.212,9.189,9.2043,163400.0
2011-08-03 13:20:00,11.99,12.01,11.99,12.01,170000.0,9.2043,9.2197,9.2043,9.2197,170000.0
2011-08-03 13:30:00,12.01,12.05,11.99,12.05,216400.0,9.2197,9.2504,9.2043,9.2504,216400.0
2011-08-03 13:40:00,12.05,12.08,12.04,12.06,329600.0,9.2504,9.2734,9.2427,9.2581,329600.0
2011-08-03 13:50:00,12.07,12.07,12.05,12.06,178200.0,9.2657,9.2657,9.2504,9.2581,178200.0
2011-08-03 14:00:00,12.06,12.1,12.06,12.07,464400.0,9.2581,9.2888,9.2581,9.2657,464400.0
2011-08-03 14:10:00,12.06,12.09,12.06,12.06,297400.0,9.2581,9.2811,9.2581,9.2581,297400.0
2011-08-03 14:20:00,12.06,12.07,12.04,12.05,206200.0,9.2581,9.2657,9.2427,9.2504,206200.0
2011-08-03 14:30:00,12.05,12.06,12.04,12.05,186000.0,9.2504,9.2581,9.2427,9.2504,186000.0
2011-08-03 14:40:00,12.05,12.08,12.04,12.08,291200.0,9.2504,9.2734,9.2427,9.2734,291200.0
2011-08-03 14:50:00,12.09,12.1,12.08,12.1,230200.0,9.2811,9.2888,9.2734,9.2888,230200.0
2011-08-03 15:00:00,12.09,12.11,12.08,12.09,243200.0,9.2811,9.2964,9.2734,9.2811,243200.0
2011-08-03 15:10:00,12.08,12.13,12.08,12.13,350400.0,9.2734,9.3118,9.2734,9.3118,350400.0
2011-08-03 15:20:00,12.13,12.16,12.12,12.13,382600.0,9.3118,9.3348,9.3041,9.3118,382600.0
2011-08-03 15:30:00,12.13,12.13,12.12,12.13,292800.0,9.3118,9.3118,9.3041,9.3118,292800.0
2011-08-03 15:40:00,12.13,12.15,12.12,12.12,691200.0,9.3118,9.3271,9.3041,9.3041,691200.0
2011-08-03 15:50:00,12.12,12.14,12.12,12.14,669000.0,9.3041,9.3195,9.3041,9.3195,669000.0
2011-08-04 09:30:00,12.05,12.06,12.03,12.05,354400.0,9.2504,9.2581,9.235,9.2504,354400.0
2011-08-04 09:40:00,12.05,12.05,11.97,11.97,315400.0,9.2504,9.2504,9.189,9.189,315400.0
2011-08-04 09:50:00,11.98,12.0,11.97,12.0,406800.0,9.1966,9.212,9.189,9.212,406800.0
2011-08-04 10:00:00,12.0,12.02,11.99,12.02,545600.0,9.212,9.2273,9.2043,9.2273,545600.0
2011-08-04 10:10:00,12.02,12.03,12.0,12.01,346400.0,9.2273,9.235,9.212,9.2197,346400.0
2011-08-04 10:20:00,12.01,12.04,12.0,12.02,307200.0,9.2197,9.2427,9.212,9.2273,307200.0
2011-08-04 10:30:00,12.02,12.04,12.02,12.03,379200.0,9.2273,9.2427,9.2273,9.235,379200.0
2011-08-04 10:40:00,12.03,12.03,11.97,12.0,463000.0,9.235,9.235,9.189,9.212,463000.0
2011-08-04 10:50:00,12.0,12.02,11.99,12.0,444600.0,9.212,9.2273,9.2043,9.212,444600.0
2011-08-04 11:00:00,12.0,12.01,11.96,11.98,499200.0,9.212,9.2197,9.1813,9.1966,499200.0
2011-08-04 11:10:00,11.98,12.02,11.98,12.0,303600.0,9.1966,9.2273,9.1966,9.212,303600.0
2011-08-04 11:20:00,12.0,12.03,11.99,11.99,911400.0,9.212,9.235,9.2043,9.2043,911400.0
2011-08-04 11:30:00,11.99,12.02,11.99,12.01,333400.0,9.2043,9.2273,9.2043,9.2197,333400.0
2011-08-04 11:40:00,12.01,12.03,11.95,11.97,693200.0,9.2197,9.235,9.1736,9.189,693200.0
2011-08-04 11:50:00,11.97,11.99,11.94,11.99,529800.0,9.189,9.2043,9.1659,9.2043,529800.0
2011-08-04 12:00:00,11.99,12.01,11.97,11.98,592600.0,9.2043,9.2197,9.189,9.1966,592600.0
2011-08-04 12:10:00,11.98,12.01,11.98,12.0,443600.0,9.1966,9.2197,9.1966,9.212,443600.0
2011-08-04 12:20:00,11.99,12.02,11.96,12.01,442400.0,9.2043,9.2273,9.1813,9.2197,442400.0
2011-08-04 12:30:00,12.01,12.05,12.01,12.05,347200.0,9.2197,9.2504,9.2197,9.2504,347200.0
2011-08-04 12:40:00,12.05,12.06,12.04,12.05,278000.0,9.2504,9.2581,9.2427,9.2504,278000.0
2011-08-04 12:50:00,12.05,12.07,12.03,12.04,367000.0,9.2504,9.2657,9.235,9.2427,367000.0
2011-08-04 13:00:00,12.04,12.06,12.02,12.04,216200.0,9.2427,9.2581,9.2273,9.2427,216200.0
2011-08-04 13:10:00,12.04,12.04,12.01,12.02,246800.0,9.2427,9.2427,9.2197,9.2273,246800.0
2011-08-04 13:20:00,12.02,12.06,12.02,12.06,326000.0,9.2273,9.2581,9.2273,9.2581,326000.0
2011-08-04 13:30:00,12.06,12.08,12.05,12.07,394400.0,9.2581,9.2734,9.2504,9.2657,394400.0
2011-08-04 13:40:00,12.07,12.09,12.04,12.05,438400.0,9.2657,9.2811,9.2427,9.2504,438400.0
2011-08-04 13:50:00,12.05,12.11,12.04,12.1,1172000.0,9.2504,9.2964,9.2427,9.2888,1172000.0
2011-08-04 14:00:00,12.09,12.09,12.04,12.05,583400.0,9.2811,9.2811,9.2427,9.2504,583400.0
2011-08-04 14:10:00,12.04,12.05,12.01,12.02,614400.0,9.2427,9.2504,9.2197,9.2273,614400.0
2011-08-04 14:20:00,12.02,12.03,11.97,11.99,743000.0,9.2273,9.235,9.189,9.2043,743000.0
2011-08-04 14:30:00,11.98,12.02,11.97,12.01,525000.0,9.1966,9.2273,9.189,9.2197,525000.0
2011-08-04 14:40:00,12.01,12.03,12.01,12.02,341800.0,9.2197,9.235,9.2197,9.2273,341800.0
2011-08-04 14:50:00,12.02,12.03,11.99,12.01,324600.0,9.2273,9.235,9.2043,9.2197,324600.0
2011-08-04 15:00:00,12.01,12.05,11.99,12.04,458400.0,9.2197,9.2504,9.2043,9.2427,458400.0
2011-08-04 15:10:00,12.03,12.04,11.97,11.98,622400.0,9.235,9.2427,9.189,9.1966,622400.0
2011-08-04 15:20:00,11.98,11.99,11.96,11.96,1298600.0,9.1966,9.2043,9.1813,9.1813,1298600.0
2011-08-04 15:30:00,11.96,11.97,11.92,11.95,1045200.0,9.1813,9.189,9.1506,9.1736,1045200.0
2011-08-04 15:40:00,11.96,11.96,11.88,11.9,1336400.0,9.1813,9.1813,9.1199,9.1352,1336400.0
2011-08-04 15:50:00,11.9,11.9,11.86,11.87,3072800.0,9.1352,9.1352,9.1045,9.1122,3072800.0
2011-08-05 09:30:00,12.04,12.13,11.95,12.12,978400.0,9.2427,9.3118,9.1736,9.3041,978400.0
2011-08-05 09:40:00,12.12,12.13,12.02,12.04,643000.0,9.3041,9.3118,9.2273,9.2427,643000.0
2011-08-05 09:50:00,12.03,12.04,11.88,11.92,1051400.0,9.235,9.2427,9.1199,9.1506,1051400.0
2011-08-05 10:00:00,11.92,11.97,11.9,11.95,1153600.0,9.1506,9.189,9.1352,9.1736,1153600.0
2011-08-05 10:10:00,11.95,11.95,11.84,11.87,1311400.0,9.1736,9.1736,9.0892,9.1122,1311400.0
2011-08-05 10:20:00,11.87,11.94,11.84,11.86,865600.0,9.1122,9.1659,9.0892,9.1045,865600.0
2011-08-05 10:30:00,11.86,11.86,11.77,11.78,1010200.0,9.1045,9.1045,9.0354,9.0431,1010200.0
2011-08-05 10:40:00,11.78,11.78,11.71,11.72,815600.0,9.0431,9.0431,8.9894,8.997,815600.0
2011-08-05 10:50:00,11.72,11.72,11.69,11.7,824800.0,8.997,8.997,8.974,8.9817,824800.0
2011-08-05 11:00:00,11.7,11.71,11.68,11.69,829400.0,8.9817,8.9894,8.9663,8.974,829400.0
2011-08-05 11:10:00,11.69,11.69,11.64,11.65,627600.0,8.974,8.974,8.9356,8.9433,627600.0
2011-08-05 11:20:00,11.65,11.66,11.63,11.65,1280000.0,8.9433,8.951,8.928,8.9433,1280000.0
2011-08-05 11:30:00,11.65,11.71,11.63,11.66,915000.0,8.9433,8.9894,8.928,8.951,915000.0
2011-08-05 11:40:00,11.66,11.68,11.6,11.61,663400.0,8.951,8.9663,8.9049,8.9126,663400.0
2011-08-05 11:50:00,11.61,11.63,11.55,11.56,540800.0,8.9126,8.928,8.8665,8.8742,540800.0
2011-08-05 12:00:00,11.56,11.63,11.55,11.63,694200.0,8.8742,8.928,8.8665,8.928,694200.0
2011-08-05 12:10:00,11.63,11.76,11.63,11.7,1514400.0,8.928,9.0278,8.928,8.9817,1514400.0
2011-08-05 12:20:00,11.7,11.72,11.67,11.69,896400.0,8.9817,8.997,8.9587,8.974,896400.0
2011-08-05 12:30:00,11.69,11.81,11.68,11.79,540200.0,8.974,9.0661,8.9663,9.0508,540200.0
2011-08-05 12:40:00,11.79,11.83,11.75,11.8,920800.0,9.0508,9.0815,9.0201,9.0585,920800.0
2011-08-05 12:50:00,11.8,11.85,11.74,11.76,738200.0,9.0585,9.0968,9.0124,9.0278,738200.0
2011-08-05 13:00:00,11.76,11.78,11.68,11.72,550600.0,9.0278,9.0431,8.9663,8.997,550600.0
2011-08-05 13:10:00,11.72,11.76,11.72,11.76,416000.0,8.997,9.0278,8.997,9.0278,416000.0
2011-08-05 13:20:00,11.76,11.78,11.72,11.78,514600.0,9.0278,9.0431,8.997,9.0431,514600.0
2011-08-05 13:30:00,11.78,11.8,11.73,11.74,574000.0,9.0431,9.0585,9.0047,9.0124,574000.0
2011-08-05 13:40:00,11.74,11.76,11.71,11.76,386400.0,9.0124,9.0278,8.9894,9.0278,386400.0
2011-08-05 13:50:00,11.76,11.8,11.73,11.74,507200.0,9.0278,9.0585,9.0047,9.0124,507200.0
2011-08-05 14:00:00,11.74,11.74,11.7,11.72,364400.0,9.0124,9.0124,8.9817,8.997,364400.0
2011-08-05 14:10:00,11.71,11.78,11.69,11.78,330800.0,8.9894,9.0431,8.974,9.0431,330800.0
2011-08-05 14:20:00,11.78,11.81,11.77,11.78,333000.0,9.0431,9.0661,9.0354,9.0431,333000.0
2011-08-05 14:30:00,11.78,11.8,11.76,11.8,233800.0,9.0431,9.0585,9.0278,9.0585,233800.0
2011-08-05 14:40:00,11.8,11.8,11.76,11.77,270400.0,9.0585,9.0585,9.0278,9.0354,270400.0
2011-08-05 14:50:00,11.76,11.77,11.71,11.74,325000.0,9.0278,9.0354,8.9894,9.0124,325000.0
2011-08-05 15:00:00,11.74,11.77,11.63,11.65,568000.0,9.0124,9.0354,8.928,8.9433,568000.0
2011-08-05 15:10:00,11.65,11.73,11.63,11.72,605200.0,8.9433,9.0047,8.928,8.997,605200.0
2011-08-05 15:20:00,11.72,11.77,11.71,11.71,506600.0,8.997,9.0354,8.9894,8.9894,506600.0
2011-08-05 15:30:00,11.71,11.79,11.71,11.79,585600.0,8.9894,9.0508,8.9894,9.0508,585600.0
2011-08-05 15:40:00,11.78,11.8,11.76,11.79,791600.0,9.0431,9.0585,9.0278,9.0508,791600.0
2011-08-05 15:50:00,11.79,11.81,11.78,11.78,1115400.0,9.0508,9.0661,9.0431,9.0431,1115400.0
2011-08-08 09:30:00,11.63,11.72,11.57,11.65,837400.0,8.928,8.997,8.8819,8.9433,837400.0
2011-08-08 09:40:00,11.65,11.69,11.61,11.63,736600.0,8.9433,8.974,8.9126,8.928,736600.0
2011-08-08 09:50:00,11.63,11.7,11.61,11.7,536400.0,8.928,8.9817,8.9126,8.9817,536400.0
2011-08-08 10:00:00,11.7,11.74,11.65,11.67,513400.0,8.9817,9.0124,8.9433,8.9587,513400.0
2011-08-08 10:10:00,11.67,11.69,11.6,11.61,463000.0,8.9587,8.974,8.9049,8.9126,463000.0
2011-08-08 10:20:00,11.61,11.63,11.56,11.56,461600.0,8.9126,8.928,8.8742,8.8742,461600.0
2011-08-08 10:30:00,11.56,11.59,11.52,11.56,591400.0,8.8742,8.8972,8.8435,8.8742,591400.0
2011-08-08 10:40:00,11.56,11.62,11.55,11.61,415000.0,8.8742,8.9203,8.8665,8.9126,415000.0
2011-08-08 10:50:00,11.61,11.61,11.55,11.56,233000.0,8.9126,8.9126,8.8665,8.8742,233000.0
2011-08-08 11:00:00,11.56,11.63,11.54,11.63,752200.0,8.8742,8.928,8.8589,8.928,752200.0
2011-08-08 11:10:00,11.63,11.66,11.58,11.58,522800.0,8.928,8.951,8.8896,8.8896,522800.0
2011-08-08 11:20:00,11.58,11.58,11.55,11.56,374800.0,8.8896,8.8896,8.8665,8.8742,374800.0
2011-08-08 11:30:00,11.56,11.57,11.54,11.56,320800.0,8.8742,8.8819,8.8589,8.8742,320800.0
2011-08-08 11:40:00,11.56,11.59,11.55,11.59,274000.0,8.8742,8.8972,8.8665,8.8972,274000.0
2011-08-08 11:50:00,11.59,11.61,11.58,11.58,169000.0,8.8972,8.9126,8.8896,8.8896,169000.0
2011-08-08 12:00:00,11.58,11.58,11.52,11.55,191000.0,8.8896,8.8896,8.8435,8.8665,191000.0
2011-08-08 12:10:00,11.55,11.57,11.53,11.53,171200.0,8.8665,8.8819,8.8512,8.8512,171200.0
2011-08-08 12:20:00,11.53,11.55,11.51,11.52,240600.0,8.8512,8.8665,8.8358,8.8435,240600.0
2011-08-08 12:30:00,11.52,11.53,11.51,11.51,149400.0,8.8435,8.8512,8.8358,8.8358,149400.0
2011-08-08 12:40:00,11.51,11.54,11.51,11.52,673200.0,8.8358,8.8589,8.8358,8.8435,673200.0
2011-08-08 12:50:00,11.51,11.52,11.47,11.48,311600.0,8.8358,8.8435,8.8051,8.8128,311600.0
2011-08-08 13:00:00,11.49,11.51,11.47,11.48,214400.0,8.8205,8.8358,8.8051,8.8128,214400.0
2011-08-08 13:10:00,11.48,11.49,11.45,11.49,279600.0,8.8128,8.8205,8.7898,8.8205,279600.0
2011-08-08 13:20:00,11.49,11.53,11.49,11.52,313000.0,8.8205,8.8512,8.8205,8.8435,313000.0
2011-08-08 13:30:00,11.52,11.52,11.45,11.46,289400.0,8.8435,8.8435,8.7898,8.7975,289400.0
2011-08-08 13:40:00,11.46,11.47,11.39,11.41,530600.0,8.7975,8.8051,8.7437,8.7591,530600.0
2011-08-08 13:50:00,11.42,11.45,11.38,11.38,436800.0,8.7667,8.7898,8.736,8.736,436800.0
2011-08-08 14:00:00,11.38,11.44,11.38,11.38,515200.0,8.736,8.7821,8.736,8.736,515200.0
2011-08-08 14:10:00,11.38,11.41,11.31,11.34,502600.0,8.736,8.7591,8.6823,8.7053,502600.0
2011-08-08 14:20:00,11.33,11.35,11.21,11.27,906000.0,8.6977,8.713,8.6055,8.6516,906000.0
2011-08-08 14:30:00,11.27,11.3,11.24,11.26,845600.0,8.6516,8.6746,8.6286,8.6439,845600.0
2011-08-08 14:40:00,11.26,11.33,11.26,11.29,697000.0,8.6439,8.6977,8.6439,8.6669,697000.0
2011-08-08 14:50:00,11.29,11.3,11.24,11.27,406400.0,8.6669,8.6746,8.6286,8.6516,406400.0
2011-08-08 15:00:00,11.27,11.34,11.26,11.34,530400.0,8.6516,8.7053,8.6439,8.7053,530400.0
2011-08-08 15:10:00,11.34,11.42,11.31,11.38,824200.0,8.7053,8.7667,8.6823,8.736,824200.0
2011-08-08 15:20:00,11.38,11.38,11.27,11.29,976000.0,8.736,8.736,8.6516,8.6669,976000.0
2011-08-08 15:30:00,11.29,11.29,11.22,11.26,784200.0,8.6669,8.6669,8.6132,8.6439,784200.0
2011-08-08 15:40:00,11.25,11.27,11.17,11.18,1010400.0,8.6362,8.6516,8.5748,8.5825,1010400.0
2011-08-08 15:50:00,11.18,11.22,11.16,11.17,1242000.0,8.5825,8.6132,8.5672,8.5748,1242000.0
2011-08-09 09:30:00,11.27,11.27,11.03,11.17,1102400.0,8.6516,8.6516,8.4674,8.5748,1102400.0
2011-08-09 09:40:00,11.17,11.21,11.03,11.2,633600.0,8.5748,8.6055,8.4674,8.5979,633600.0
2011-08-09 09:50:00,11.2,11.27,11.2,11.21,1054600.0,8.5979,8.6516,8.5979,8.6055,1054600.0
2011-08-09 10:00:00,11.21,11.22,11.11,11.13,971200.0,8.6055,8.6132,8.5288,8.5441,971200.0
2011-08-09 10:10:00,11.13,11.17,11.12,11.14,413400.0,8.5441,8.5748,8.5364,8.5518,413400.0
2011-08-09 10:20:00,11.14,11.18,11.12,11.17,358800.0,8.5518,8.5825,8.5364,8.5748,358800.0
2011-08-09 10:30:00,11.17,11.2,11.15,11.17,427000.0,8.5748,8.5979,8.5595,8.5748,427000.0
2011-08-09 10:40:00,11.17,11.2,11.13,11.17,382800.0,8.5748,8.5979,8.5441,8.5748,382800.0
2011-08-09 10:50:00,11.18,11.2,11.13,11.13,596000.0,8.5825,8.5979,8.5441,8.5441,596000.0
2011-08-09 11:00:00,11.13,11.14,11.1,11.1,299600.0,8.5441,8.5518,8.5211,8.5211,299600.0
2011-08-09 11:10:00,11.1,11.1,11.05,11.09,578600.0,8.5211,8.5211,8.4827,8.5134,578600.0
2011-08-09 11:20:00,11.09,11.15,11.09,11.15,265800.0,8.5134,8.5595,8.5134,8.5595,265800.0
2011-08-09 11:30:00,11.15,11.15,11.1,11.13,280000.0,8.5595,8.5595,8.5211,8.5441,280000.0
2011-08-09 11:40:00,11.13,11.13,11.1,11.1,228600.0,8.5441,8.5441,8.5211,8.5211,228600.0
2011-08-09 11:50:00,11.11,11.13,11.1,11.13,446000.0,8.5288,8.5441,8.5211,8.5441,446000.0
2011-08-09 12:00:00,11.13,11.15,11.12,11.13,313200.0,8.5441,8.5595,8.5364,8.5441,313200.0
2011-08-09 12:10:00,11.13,11.14,11.1,11.1,298600.0,8.5441,8.5518,8.5211,8.5211,298600.0
2011-08-09 12:20:00,11.1,11.11,11.1,11.1,439800.0,8.5211,8.5288,8.5211,8.5211,439800.0
2011-08-09 12:30:00,11.1,11.11,11.1,11.1,176400.0,8.5211,8.5288,8.5211,8.5211,176400.0
2011-08-09 12:40:00,11.1,11.1,11.04,11.04,429600.0,8.5211,8.5211,8.475,8.475,429600.0
2011-08-09 12:50:00,11.04,11.04,10.99,10.99,702600.0,8.475,8.475,8.4366,8.4366,702600.0
2011-08-09 13:00:00,10.99,11.02,10.97,11.0,777000.0,8.4366,8.4597,8.4213,8.4443,777000.0
2011-08-09 13:10:00,11.01,11.03,10.99,11.01,379600.0,8.452,8.4674,8.4366,8.452,379600.0
2011-08-09 13:20:00,11.01,11.05,11.01,11.04,253800.0,8.452,8.4827,8.452,8.475,253800.0
2011-08-09 13:30:00,11.04,11.05,11.02,11.02,371200.0,8.475,8.4827,8.4597,8.4597,371200.0
2011-08-09 13:40:00,11.03,11.06,11.02,11.03,300600.0,8.4674,8.4904,8.4597,8.4674,300600.0
2011-08-09 13:50:00,11.04,11.05,10.99,11.02,348400.0,8.475,8.4827,8.4366,8.4597,348400.0
2011-08-09 14:00:00,11.02,11.03,10.99,10.99,314600.0,8.4597,8.4674,8.4366,8.4366,314600.0
2011-08-09 14:10:00,10.99,11.06,10.95,10.96,764800.0,8.4366,8.4904,8.4059,8.4136,764800.0
2011-08-09 14:20:00,10.96,11.02,10.81,10.99,1138200.0,8.4136,8.4597,8.2985,8.4366,1138200.0
2011-08-09 14:30:00,10.98,11.0,10.87,10.89,674200.0,8.429,8.4443,8.3445,8.3599,674200.0
2011-08-09 14:40:00,10.89,10.92,10.76,10.85,877200.0,8.3599,8.3829,8.2601,8.3292,877200.0
2011-08-09 14:50:00,10.85,10.98,10.85,10.91,740200.0,8.3292,8.429,8.3292,8.3752,740200.0
2011-08-09 15:00:00,10.9,10.97,10.86,10.97,644600.0,8.3676,8.4213,8.3369,8.4213,644600.0
2011-08-09 15:10:00,10.97,11.13,10.96,11.08,953400.0,8.4213,8.5441,8.4136,8.5057,953400.0
2011-08-09 15:20:00,11.08,11.13,11.05,11.11,652200.0,8.5057,8.5441,8.4827,8.5288,652200.0
2011-08-09 15:30:00,11.11,11.13,11.06,11.13,562800.0,8.5288,8.5441,8.4904,8.5441,562800.0
2011-08-09 15:40:00,11.13,11.2,11.13,11.19,847200.0,8.5441,8.5979,8.5441,8.5902,847200.0
2011-08-09 15:50:00,11.18,11.29,11.18,11.29,1060800.0,8.5825,8.6669,8.5825,8.6669,1060800.0
2011-08-10 09:30:00,11.17,11.17,11.09,11.11,774400.0,8.5748,8.5748,8.5134,8.5288,774400.0
2011-08-10 09:40:00,11.11,11.14,11.06,11.11,657400.0,8.5288,8.5518,8.4904,8.5288,657400.0
2011-08-10 09:50:00,11.11,11.11,11.0,11.01,536400.0,8.5288,8.5288,8.4443,8.452,536400.0
2011-08-10 10:00:00,11.02,11.03,10.99,10.99,858400.0,8.4597,8.4674,8.4366,8.4366,858400.0
2011-08-10 10:10:00,10.99,11.02,10.94,10.99,817600.0,8.4366,8.4597,8.3983,8.4366,817600.0
2011-08-10 10:20:00,10.99,11.02,10.96,11.0,610800.0,8.4366,8.4597,8.4136,8.4443,610800.0
2011-08-10 10:30:00,11.0,11.12,10.97,11.12,958600.0,8.4443,8.5364,8.4213,8.5364,958600.0
2011-08-10 10:40:00,11.12,11.15,11.05,11.07,534800.0,8.5364,8.5595,8.4827,8.4981,534800.0
2011-08-10 10:50:00,11.07,11.12,11.03,11.1,508800.0,8.4981,8.5364,8.4674,8.5211,508800.0
2011-08-10 11:00:00,11.1,11.11,11.02,11.08,777200.0,8.5211,8.5288,8.4597,8.5057,777200.0
2011-08-10 11:10:00,11.07,11.12,11.06,11.09,319600.0,8.4981,8.5364,8.4904,8.5134,319600.0
2011-08-10 11:20:00,11.08,11.08,11.02,11.04,320600.0,8.5057,8.5057,8.4597,8.475,320600.0
2011-08-10 11:30:00,11.04,11.09,11.04,11.07,466600.0,8.475,8.5134,8.475,8.4981,466600.0
2011-08-10 11:40:00,11.07,11.12,11.06,11.08,300400.0,8.4981,8.5364,8.4904,8.5057,300400.0
2011-08-10 11:50:00,11.08,11.16,11.08,11.16,386000.0,8.5057,8.5672,8.5057,8.5672,386000.0
2011-08-10 12:00:00,11.15,11.2,11.13,11.16,552000.0,8.5595,8.5979,8.5441,8.5672,552000.0
2011-08-10 12:10:00,11.16,11.2,11.15,11.2,283400.0,8.5672,8.5979,8.5595,8.5979,283400.0
2011-08-10 12:20:00,11.2,11.2,11.09,11.09,213400.0,8.5979,8.5979,8.5134,8.5134,213400.0
2011-08-10 12:30:00,11.09,11.12,11.06,11.07,166200.0,8.5134,8.5364,8.4904,8.4981,166200.0
2011-08-10 12:40:00,11.06,11.11,11.05,11.1,259800.0,8.4904,8.5288,8.4827,8.5211,259800.0
2011-08-10 12:50:00,11.09,11.15,11.09,11.15,336800.0,8.5134,8.5595,8.5134,8.5595,336800.0
2011-08-10 13:00:00,11.14,11.15,11.11,11.13,177000.0,8.5518,8.5595,8.5288,8.5441,177000.0
2011-08-10 13:10:00,11.13,11.14,11.09,11.09,222600.0,8.5441,8.5518,8.5134,8.5134,222600.0
2011-08-10 13:20:00,11.1,11.13,11.06,11.11,221400.0,8.5211,8.5441,8.4904,8.5288,221400.0
2011-08-10 13:30:00,11.11,11.13,11.09,11.11,254400.0,8.5288,8.5441,8.5134,8.5288,254400.0
2011-08-10 13:40:00,11.11,11.17,11.09,11.16,351400.0,8.5288,8.5748,8.5134,8.5672,351400.0
2011-08-10 13:50:00,11.15,11.21,11.15,11.19,430800.0,8.5595,8.6055,8.5595,8.5902,430800.0
2011-08-10 14:00:00,11.19,11.24,11.17,11.23,406600.0,8.5902,8.6286,8.5748,8.6209,406600.0
2011-08-10 14:10:00,11.24,11.28,11.22,11.24,487400.0,8.6286,8.6593,8.6132,8.6286,487400.0
2011-08-10 14:20:00,11.24,11.27,11.23,11.24,551800.0,8.6286,8.6516,8.6209,8.6286,551800.0
2011-08-10 14:30:00,11.24,11.26,11.2,11.21,337000.0,8.6286,8.6439,8.5979,8.6055,337000.0
2011-08-10 14:40:00,11.21,11.26,11.21,11.24,256200.0,8.6055,8.6439,8.6055,8.6286,256200.0
2011-08-10 14:50:00,11.24,11.24,11.18,11.18,400000.0,8.6286,8.6286,8.5825,8.5825,400000.0
2011-08-10 15:00:00,11.18,11.2,11.14,11.15,440400.0,8.5825,8.5979,8.5518,8.5595,440400.0
2011-08-10 15:10:00,11.15,11.18,11.12,11.14,441200.0,8.5595,8.5825,8.5364,8.5518,441200.0
2011-08-10 15:20:00,11.13,11.18,11.1,11.11,619800.0,8.5441,8.5825,8.5211,8.5288,619800.0
2011-08-10 15:30:00,11.11,11.11,11.03,11.06,934600.0,8.5288,8.5288,8.4674,8.4904,934600.0
2011-08-10 15:40:00,11.06,11.11,11.02,11.04,1129000.0,8.4904,8.5288,8.4597,8.475,1129000.0
2011-08-10 15:50:00,11.04,11.05,10.93,10.96,1419800.0,8.475,8.4827,8.3906,8.4136,1419800.0
2011-08-11 09:30:00,10.94,11.1,10.94,10.98,831800.0,8.4373,8.5607,8.4373,8.4681,831800.0
2011-08-11 09:40:00,10.99,11.04,10.95,10.95,711600.0,8.4758,8.5144,8.445,8.445,711600.0
2011-08-11 09:50:00,10.95,10.96,10.88,10.93,1033600.0,8.445,8.4527,8.391,8.4296,1033600.0
2011-08-11 10:00:00,10.93,11.01,10.91,11.01,594600.0,8.4296,8.4913,8.4141,8.4913,594600.0
2011-08-11 10:10:00,11.0,11.08,10.96,11.04,502200.0,8.4835,8.5452,8.4527,8.5144,502200.0
2011-08-11 10:20:00,11.05,11.13,11.02,11.09,616000.0,8.5221,8.5838,8.499,8.553,616000.0
2011-08-11 10:30:00,11.09,11.17,11.09,11.14,717000.0,8.553,8.6146,8.553,8.5915,717000.0
2011-08-11 10:40:00,11.15,11.21,11.13,11.21,399400.0,8.5992,8.6455,8.5838,8.6455,399400.0
2011-08-11 10:50:00,11.21,11.21,11.15,11.17,562000.0,8.6455,8.6455,8.5992,8.6146,562000.0
2011-08-11 11:00:00,11.17,11.23,11.17,11.19,374400.0,8.6146,8.6609,8.6146,8.6301,374400.0
2011-08-11 11:10:00,11.19,11.22,11.16,11.19,401400.0,8.6301,8.6532,8.6069,8.6301,401400.0
2011-08-11 11:20:00,11.19,11.2,11.16,11.18,620600.0,8.6301,8.6378,8.6069,8.6224,620600.0
2011-08-11 11:30:00,11.18,11.21,11.16,11.19,301600.0,8.6224,8.6455,8.6069,8.6301,301600.0
2011-08-11 11:40:00,11.18,11.25,11.18,11.22,420000.0,8.6224,8.6763,8.6224,8.6532,420000.0
2011-08-11 11:50:00,11.23,11.27,11.21,11.22,250400.0,8.6609,8.6918,8.6455,8.6532,250400.0
2011-08-11 12:00:00,11.22,11.24,11.19,11.24,365200.0,8.6532,8.6686,8.6301,8.6686,365200.0
2011-08-11 12:10:00,11.24,11.24,11.2,11.22,197400.0,8.6686,8.6686,8.6378,8.6532,197400.0
2011-08-11 12:20:00,11.22,11.22,11.17,11.2,197000.0,8.6532,8.6532,8.6146,8.6378,197000.0
2011-08-11 12:30:00,11.19,11.24,11.18,11.24,255800.0,8.6301,8.6686,8.6224,8.6686,255800.0
2011-08-11 12:40:00,11.24,11.29,11.24,11.26,367000.0,8.6686,8.7072,8.6686,8.6841,367000.0
2011-08-11 12:50:00,11.26,11.31,11.26,11.3,375200.0,8.6841,8.7226,8.6841,8.7149,375200.0
2011-08-11 13:00:00,11.3,11.31,11.26,11.26,449400.0,8.7149,8.7226,8.6841,8.6841,449400.0
2011-08-11 13:10:00,11.26,11.29,11.26,11.26,273600.0,8.6841,8.7072,8.6841,8.6841,273600.0
2011-08-11 13:20:00,11.26,11.29,11.26,11.29,200000.0,8.6841,8.7072,8.6841,8.7072,200000.0
2011-08-11 13:30:00,11.29,11.3,11.26,11.27,270800.0,8.7072,8.7149,8.6841,8.6918,270800.0
2011-08-11 13:40:00,11.27,11.27,11.2,11.24,225800.0,8.6918,8.6918,8.6378,8.6686,225800.0
2011-08-11 13:50:00,11.24,11.25,11.22,11.24,210400.0,8.6686,8.6763,8.6532,8.6686,210400.0
2011-08-11 14:00:00,11.25,11.27,11.24,11.27,151000.0,8.6763,8.6918,8.6686,8.6918,151000.0
2011-08-11 14:10:00,11.27,11.32,11.27,11.3,237800.0,8.6918,8.7303,8.6918,8.7149,237800.0
2011-08-11 14:20:00,11.3,11.33,11.3,11.31,264800.0,8.7149,8.738,8.7149,8.7226,264800.0
2011-08-11 14:30:00,11.31,11.31,11.26,11.27,326000.0,8.7226,8.7226,8.6841,8.6918,326000.0
2011-08-11 14:40:00,11.27,11.28,11.23,11.26,311000.0,8.6918,8.6995,8.6609,8.6841,311000.0
2011-08-11 14:50:00,11.26,11.31,11.24,11.31,221200.0,8.6841,8.7226,8.6686,8.7226,221200.0
2011-08-11 15:00:00,11.31,11.34,11.29,11.31,299600.0,8.7226,8.7458,8.7072,8.7226,299600.0
2011-08-11 15:10:00,11.31,11.38,11.31,11.36,463800.0,8.7226,8.7766,8.7226,8.7612,463800.0
2011-08-11 15:20:00,11.37,11.37,11.31,11.34,365000.0,8.7689,8.7689,8.7226,8.7458,365000.0
2011-08-11 15:30:00,11.34,11.4,11.33,11.38,534200.0,8.7458,8.792,8.738,8.7766,534200.0
2011-08-11 15:40:00,11.38,11.43,11.38,11.38,687400.0,8.7766,8.8152,8.7766,8.7766,687400.0
2011-08-11 15:50:00,11.38,11.38,11.29,11.3,1242600.0,8.7766,8.7766,8.7072,8.7149,1242600.0
2011-08-12 09:30:00,11.41,11.47,11.31,11.31,630200.0,8.7997,8.846,8.7226,8.7226,630200.0
2011-08-12 09:40:00,11.33,11.36,11.28,11.35,426800.0,8.738,8.7612,8.6995,8.7535,426800.0
2011-08-12 09:50:00,11.34,11.35,11.21,11.21,677000.0,8.7458,8.7535,8.6455,8.6455,677000.0
2011-08-12 10:00:00,11.21,11.22,11.15,11.2,1065400.0,8.6455,8.6532,8.5992,8.6378,1065400.0
2011-08-12 10:10:00,11.2,11.34,11.18,11.32,569000.0,8.6378,8.7458,8.6224,8.7303,569000.0
2011-08-12 10:20:00,11.33,11.35,11.28,11.31,649000.0,8.738,8.7535,8.6995,8.7226,649000.0
2011-08-12 10:30:00,11.31,11.35,11.3,11.34,297200.0,8.7226,8.7535,8.7149,8.7458,297200.0
2011-08-12 10:40:00,11.35,11.35,11.26,11.27,534600.0,8.7535,8.7535,8.6841,8.6918,534600.0
2011-08-12 10:50:00,11.27,11.36,11.26,11.35,496400.0,8.6918,8.7612,8.6841,8.7535,496400.0
2011-08-12 11:00:00,11.35,11.37,11.31,11.33,233000.0,8.7535,8.7689,8.7226,8.738,233000.0
2011-08-12 11:10:00,11.34,11.35,11.31,11.35,166000.0,8.7458,8.7535,8.7226,8.7535,166000.0
2011-08-12 11:20:00,11.34,11.34,11.3,11.33,328800.0,8.7458,8.7458,8.7149,8.738,328800.0
2011-08-12 11:30:00,11.33,11.39,11.32,11.38,311000.0,8.738,8.7843,8.7303,8.7766,311000.0
2011-08-12 11:40:00,11.38,11.42,11.37,11.38,258200.0,8.7766,8.8075,8.7689,8.7766,258200.0
2011-08-12 11:50:00,11.38,11.46,11.38,11.45,382400.0,8.7766,8.8383,8.7766,8.8306,382400.0
2011-08-12 12:00:00,11.45,11.46,11.42,11.45,215400.0,8.8306,8.8383,8.8075,8.8306,215400.0
2011-08-12 12:10:00,11.45,11.47,11.45,11.47,391400.0,8.8306,8.846,8.8306,8.846,391400.0
2011-08-12 12:20:00,11.47,11.47,11.4,11.42,167000.0,8.846,8.846,8.792,8.8075,167000.0
2011-08-12 12:30:00,11.41,11.42,11.39,11.4,164200.0,8.7997,8.8075,8.7843,8.792,164200.0
2011-08-12 12:40:00,11.4,11.43,11.39,11.4,114800.0,8.792,8.8152,8.7843,8.792,114800.0
2011-08-12 12:50:00,11.4,11.43,11.39,11.42,155400.0,8.792,8.8152,8.7843,8.8075,155400.0
2011-08-12 13:00:00,11.43,11.43,11.4,11.4,93400.0,8.8152,8.8152,8.792,8.792,93400.0
2011-08-12 13:10:00,11.41,11.43,11.4,11.4,161000.0,8.7997,8.8152,8.792,8.792,161000.0
2011-08-12 13:20:00,11.4,11.4,11.38,11.4,164600.0,8.792,8.792,8.7766,8.792,164600.0
2011-08-12 13:30:00,11.4,11.42,11.38,11.41,108200.0,8.792,8.8075,8.7766,8.7997,108200.0
2011-08-12 13:40:00,11.4,11.43,11.4,11.43,71400.0,8.792,8.8152,8.792,8.8152,71400.0
2011-08-12 13:50:00,11.43,11.43,11.41,11.42,59800.0,8.8152,8.8152,8.7997,8.8075,59800.0
2011-08-12 14:00:00,11.42,11.43,11.42,11.42,82600.0,8.8075,8.8152,8.8075,8.8075,82600.0
2011-08-12 14:10:00,11.42,11.42,11.37,11.38,239800.0,8.8075,8.8075,8.7689,8.7766,239800.0
2011-08-12 14:20:00,11.38,11.4,11.36,11.38,235200.0,8.7766,8.792,8.7612,8.7766,235200.0
2011-08-12 14:30:00,11.38,11.39,11.35,11.35,168200.0,8.7766,8.7843,8.7535,8.7535,168200.0
2011-08-12 14:40:00,11.35,11.4,11.34,11.38,179800.0,8.7535,8.792,8.7458,8.7766,179800.0
2011-08-12 14:50:00,11.38,11.39,11.37,11.38,108600.0,8.7766,8.7843,8.7689,8.7766,108600.0
2011-08-12 15:00:00,11.38,11.4,11.37,11.37,138600.0,8.7766,8.792,8.7689,8.7689,138600.0
2011-08-12 15:10:00,11.37,11.38,11.36,11.37,147600.0,8.7689,8.7766,8.7612,8.7689,147600.0
2011-08-12 15:20:00,11.37,11.4,11.37,11.38,196400.0,8.7689,8.792,8.7689,8.7766,196400.0
2011-08-12 15:30:00,11.38,11.38,11.35,11.36,374400.0,8.7766,8.7766,8.7535,8.7612,374400.0
2011-08-12 15:40:00,11.36,11.37,11.34,11.36,381000.0,8.7612,8.7689,8.7458,8.7612,381000.0
2011-08-12 15:50:00,11.36,11.38,11.35,11.37,451200.0,8.7612,8.7766,8.7535,8.7689,451200.0
2011-08-15 09:30:00,11.38,11.41,11.31,11.34,478400.0,8.7766,8.7997,8.7226,8.7458,478400.0
2011-08-15 09:40:00,11.34,11.4,11.33,11.36,481600.0,8.7458,8.792,8.738,8.7612,481600.0
2011-08-15 09:50:00,11.36,11.41,11.36,11.39,277600.0,8.7612,8.7997,8.7612,8.7843,277600.0
2011-08-15 10:00:00,11.4,11.41,11.38,11.4,235200.0,8.792,8.7997,8.7766,8.792,235200.0
2011-08-15 10:10:00,11.4,11.45,11.4,11.42,350200.0,8.792,8.8306,8.792,8.8075,350200.0
2011-08-15 10:20:00,11.42,11.44,11.41,11.43,192000.0,8.8075,8.8229,8.7997,8.8152,192000.0
2011-08-15 10:30:00,11.43,11.44,11.4,11.43,211600.0,8.8152,8.8229,8.792,8.8152,211600.0
2011-08-15 10:40:00,11.43,11.43,11.4,11.41,230600.0,8.8152,8.8152,8.792,8.7997,230600.0
2011-08-15 10:50:00,11.42,11.47,11.41,11.42,335200.0,8.8075,8.846,8.7997,8.8075,335200.0
2011-08-15 11:00:00,11.42,11.44,11.42,11.42,203200.0,8.8075,8.8229,8.8075,8.8075,203200.0
2011-08-15 11:10:00,11.43,11.44,11.39,11.39,324600.0,8.8152,8.8229,8.7843,8.7843,324600.0
2011-08-15 11:20:00,11.39,11.43,11.39,11.43,278200.0,8.7843,8.8152,8.7843,8.8152,278200.0
2011-08-15 11:30:00,11.43,11.43,11.38,11.38,254600.0,8.8152,8.8152,8.7766,8.7766,254600.0
2011-08-15 11:40:00,11.38,11.39,11.38,11.38,154400.0,8.7766,8.7843,8.7766,8.7766,154400.0
2011-08-15 11:50:00,11.38,11.4,11.37,11.4,193600.0,8.7766,8.792,8.7689,8.792,193600.0
2011-08-15 12:00:00,11.4,11.43,11.39,11.43,309600.0,8.792,8.8152,8.7843,8.8152,309600.0
2011-08-15 12:10:00,11.42,11.44,11.42,11.44,97000.0,8.8075,8.8229,8.8075,8.8229,97000.0
2011-08-15 12:20:00,11.44,11.47,11.43,11.46,259400.0,8.8229,8.846,8.8152,8.8383,259400.0
2011-08-15 12:30:00,11.47,11.47,11.42,11.42,417800.0,8.846,8.846,8.8075,8.8075,417800.0
2011-08-15 12:40:00,11.42,11.44,11.41,11.43,309200.0,8.8075,8.8229,8.7997,8.8152,309200.0
2011-08-15 12:50:00,11.43,11.44,11.4,11.4,389600.0,8.8152,8.8229,8.792,8.792,389600.0
2011-08-15 13:00:00,11.41,11.43,11.38,11.39,336000.0,8.7997,8.8152,8.7766,8.7843,336000.0
2011-08-15 13:10:00,11.4,11.4,11.35,11.36,583400.0,8.792,8.792,8.7535,8.7612,583400.0
2011-08-15 13:20:00,11.35,11.35,11.3,11.34,750200.0,8.7535,8.7535,8.7149,8.7458,750200.0
2011-08-15 13:30:00,11.34,11.36,11.32,11.34,266600.0,8.7458,8.7612,8.7303,8.7458,266600.0
2011-08-15 13:40:00,11.34,11.39,11.34,11.39,210000.0,8.7458,8.7843,8.7458,8.7843,210000.0
2011-08-15 13:50:00,11.39,11.4,11.38,11.38,217600.0,8.7843,8.792,8.7766,8.7766,217600.0
2011-08-15 14:00:00,11.38,11.4,11.37,11.38,189800.0,8.7766,8.792,8.7689,8.7766,189800.0
2011-08-15 14:10:00,11.38,11.42,11.38,11.42,215200.0,8.7766,8.8075,8.7766,8.8075,215200.0
2011-08-15 14:20:00,11.41,11.44,11.41,11.41,389600.0,8.7997,8.8229,8.7997,8.7997,389600.0
2011-08-15 14:30:00,11.41,11.43,11.4,11.42,305200.0,8.7997,8.8152,8.792,8.8075,305200.0
2011-08-15 14:40:00,11.42,11.45,11.42,11.42,289600.0,8.8075,8.8306,8.8075,8.8075,289600.0
2011-08-15 14:50:00,11.42,11.44,11.4,11.43,378400.0,8.8075,8.8229,8.792,8.8152,378400.0
2011-08-15 15:00:00,11.42,11.43,11.42,11.42,173800.0,8.8075,8.8152,8.8075,8.8075,173800.0
2011-08-15 15:10:00,11.42,11.43,11.41,11.41,249800.0,8.8075,8.8152,8.7997,8.7997,249800.0
2011-08-15 15:20:00,11.42,11.43,11.4,11.42,350200.0,8.8075,8.8152,8.792,8.8075,350200.0
2011-08-15 15:30:00,11.42,11.44,11.41,11.42,559000.0,8.8075,8.8229,8.7997,8.8075,559000.0
2011-08-15 15:40:00,11.42,11.44,11.42,11.43,622400.0,8.8075,8.8229,8.8075,8.8152,622400.0
2011-08-15 15:50:00,11.42,11.45,11.41,11.44,974200.0,8.8075,8.8306,8.7997,8.8229,974200.0
2011-08-16 09:30:00,11.38,11.46,11.34,11.45,471800.0,8.7766,8.8383,8.7458,8.8306,471800.0
2011-08-16 09:40:00,11.45,11.47,11.38,11.38,418000.0,8.8306,8.846,8.7766,8.7766,418000.0
2011-08-16 09:50:00,11.39,11.44,11.35,11.4,486200.0,8.7843,8.8229,8.7535,8.792,486200.0
2011-08-16 10:00:00,11.4,11.47,11.4,11.46,666800.0,8.792,8.846,8.792,8.8383,666800.0
2011-08-16 10:10:00,11.46,11.47,11.43,11.46,317600.0,8.8383,8.846,8.8152,8.8383,317600.0
2011-08-16 10:20:00,11.46,11.54,11.45,11.53,815000.0,8.8383,8.9,8.8306,8.8923,815000.0
2011-08-16 10:30:00,11.52,11.53,11.49,11.51,373000.0,8.8846,8.8923,8.8614,8.8769,373000.0
2011-08-16 10:40:00,11.51,11.56,11.5,11.56,522600.0,8.8769,8.9154,8.8692,8.9154,522600.0
2011-08-16 10:50:00,11.56,11.63,11.55,11.59,904800.0,8.9154,8.9694,8.9077,8.9386,904800.0
2011-08-16 11:00:00,11.59,11.6,11.55,11.56,216200.0,8.9386,8.9463,8.9077,8.9154,216200.0
2011-08-16 11:10:00,11.56,11.58,11.53,11.54,272000.0,8.9154,8.9309,8.8923,8.9,272000.0
2011-08-16 11:20:00,11.54,11.58,11.53,11.57,212400.0,8.9,8.9309,8.8923,8.9231,212400.0
2011-08-16 11:30:00,11.58,11.62,11.56,11.62,380600.0,8.9309,8.9617,8.9154,8.9617,380600.0
2011-08-16 11:40:00,11.61,11.64,11.61,11.63,352400.0,8.954,8.9771,8.954,8.9694,352400.0
2011-08-16 11:50:00,11.63,11.64,11.61,11.62,241600.0,8.9694,8.9771,8.954,8.9617,241600.0
2011-08-16 12:00:00,11.62,11.63,11.59,11.63,200800.0,8.9617,8.9694,8.9386,8.9694,200800.0
2011-08-16 12:10:00,11.63,11.65,11.58,11.61,510800.0,8.9694,8.9848,8.9309,8.954,510800.0
2011-08-16 12:20:00,11.6,11.63,11.52,11.52,374800.0,8.9463,8.9694,8.8846,8.8846,374800.0
2011-08-16 12:30:00,11.52,11.54,11.5,11.51,254600.0,8.8846,8.9,8.8692,8.8769,254600.0
2011-08-16 12:40:00,11.52,11.54,11.51,11.53,338000.0,8.8846,8.9,8.8769,8.8923,338000.0
2011-08-16 12:50:00,11.53,11.53,11.49,11.49,370000.0,8.8923,8.8923,8.8614,8.8614,370000.0
2011-08-16 13:00:00,11.49,11.51,11.45,11.49,372600.0,8.8614,8.8769,8.8306,8.8614,372600.0
2011-08-16 13:10:00,11.48,11.49,11.47,11.47,239400.0,8.8537,8.8614,8.846,8.846,239400.0
2011-08-16 13:20:00,11.47,11.49,11.46,11.47,151600.0,8.846,8.8614,8.8383,8.846,151600.0
2011-08-16 13:30:00,11.47,11.51,11.47,11.47,134800.0,8.846,8.8769,8.846,8.846,134800.0
2011-08-16 13:40:00,11.48,11.49,11.46,11.48,117200.0,8.8537,8.8614,8.8383,8.8537,117200.0
2011-08-16 13:50:00,11.48,11.53,11.48,11.52,185600.0,8.8537,8.8923,8.8537,8.8846,185600.0
2011-08-16 14:00:00,11.52,11.57,11.51,11.55,238400.0,8.8846,8.9231,8.8769,8.9077,238400.0
2011-08-16 14:10:00,11.56,11.59,11.55,11.55,254800.0,8.9154,8.9386,8.9077,8.9077,254800.0
2011-08-16 14:20:00,11.55,11.56,11.52,11.53,176600.0,8.9077,8.9154,8.8846,8.8923,176600.0
2011-08-16 14:30:00,11.53,11.53,11.48,11.49,221600.0,8.8923,8.8923,8.8537,8.8614,221600.0
2011-08-16 14:40:00,11.49,11.51,11.48,11.51,204800.0,8.8614,8.8769,8.8537,8.8769,204800.0
2011-08-16 14:50:00,11.51,11.51,11.47,11.47,211600.0,8.8769,8.8769,8.846,8.846,211600.0
2011-08-16 15:00:00,11.47,11.5,11.47,11.5,245800.0,8.846,8.8692,8.846,8.8692,245800.0
2011-08-16 15:10:00,11.51,11.52,11.49,11.52,216400.0,8.8769,8.8846,8.8614,8.8846,216400.0
2011-08-16 15:20:00,11.51,11.59,11.51,11.59,826400.0,8.8769,8.9386,8.8769,8.9386,826400.0
2011-08-16 15:30:00,11.59,11.62,11.56,11.61,1128200.0,8.9386,8.9617,8.9154,8.954,1128200.0
2011-08-16 15:40:00,11.61,11.61,11.53,11.55,606400.0,8.954,8.954,8.8923,8.9077,606400.0
2011-08-16 15:50:00,11.55,11.55,11.53,11.55,922000.0,8.9077,8.9077,8.8923,8.9077,922000.0
2011-08-17 09:30:00,11.62,11.78,11.6,11.74,285200.0,8.9617,9.0851,8.9463,9.0543,285200.0
2011-08-17 09:40:00,11.74,11.74,11.67,11.69,288800.0,9.0543,9.0543,9.0003,9.0157,288800.0
2011-08-17 09:50:00,11.69,11.72,11.66,11.66,220000.0,9.0157,9.0388,8.9926,8.9926,220000.0
2011-08-17 10:00:00,11.67,11.69,11.63,11.69,234000.0,9.0003,9.0157,8.9694,9.0157,234000.0
2011-08-17 10:10:00,11.68,11.71,11.65,11.69,190400.0,9.008,9.0311,8.9848,9.0157,190400.0
2011-08-17 10:20:00,11.69,11.73,11.65,11.72,230800.0,9.0157,9.0465,8.9848,9.0388,230800.0
2011-08-17 10:30:00,11.72,11.72,11.67,11.69,186000.0,9.0388,9.0388,9.0003,9.0157,186000.0
2011-08-17 10:40:00,11.69,11.72,11.68,11.7,155000.0,9.0157,9.0388,9.008,9.0234,155000.0
2011-08-17 10:50:00,11.7,11.71,11.67,11.69,244000.0,9.0234,9.0311,9.0003,9.0157,244000.0
2011-08-17 11:00:00,11.68,11.7,11.67,11.7,179200.0,9.008,9.0234,9.0003,9.0234,179200.0
2011-08-17 11:10:00,11.7,11.72,11.7,11.72,237200.0,9.0234,9.0388,9.0234,9.0388,237200.0
2011-08-17 11:20:00,11.72,11.73,11.71,11.72,289000.0,9.0388,9.0465,9.0311,9.0388,289000.0
2011-08-17 11:30:00,11.72,11.74,11.7,11.71,297400.0,9.0388,9.0543,9.0234,9.0311,297400.0
2011-08-17 11:40:00,11.71,11.72,11.69,11.72,215800.0,9.0311,9.0388,9.0157,9.0388,215800.0
2011-08-17 11:50:00,11.71,11.72,11.65,11.65,211200.0,9.0311,9.0388,8.9848,8.9848,211200.0
2011-08-17 12:00:00,11.65,11.68,11.62,11.63,196200.0,8.9848,9.008,8.9617,8.9694,196200.0
2011-08-17 12:10:00,11.63,11.63,11.61,11.61,115000.0,8.9694,8.9694,8.954,8.954,115000.0
2011-08-17 12:20:00,11.61,11.63,11.61,11.63,73200.0,8.954,8.9694,8.954,8.9694,73200.0
2011-08-17 12:30:00,11.63,11.65,11.63,11.65,64800.0,8.9694,8.9848,8.9694,8.9848,64800.0
2011-08-17 12:40:00,11.65,11.65,11.61,11.62,78400.0,8.9848,8.9848,8.954,8.9617,78400.0
2011-08-17 12:50:00,11.62,11.62,11.58,11.59,134000.0,8.9617,8.9617,8.9309,8.9386,134000.0
2011-08-17 13:00:00,11.59,11.61,11.58,11.61,251800.0,8.9386,8.954,8.9309,8.954,251800.0
2011-08-17 13:10:00,11.61,11.63,11.61,11.63,184400.0,8.954,8.9694,8.954,8.9694,184400.0
2011-08-17 13:20:00,11.63,11.63,11.58,11.6,185600.0,8.9694,8.9694,8.9309,8.9463,185600.0
2011-08-17 13:30:00,11.6,11.62,11.59,11.6,150800.0,8.9463,8.9617,8.9386,8.9463,150800.0
2011-08-17 13:40:00,11.6,11.6,11.57,11.59,210600.0,8.9463,8.9463,8.9231,8.9386,210600.0
2011-08-17 13:50:00,11.59,11.61,11.58,11.59,147400.0,8.9386,8.954,8.9309,8.9386,147400.0
2011-08-17 14:00:00,11.59,11.62,11.59,11.61,155400.0,8.9386,8.9617,8.9386,8.954,155400.0
2011-08-17 14:10:00,11.61,11.64,11.61,11.63,155800.0,8.954,8.9771,8.954,8.9694,155800.0
2011-08-17 14:20:00,11.63,11.65,11.61,11.61,346800.0,8.9694,8.9848,8.954,8.954,346800.0
2011-08-17 14:30:00,11.61,11.63,11.6,11.61,141000.0,8.954,8.9694,8.9463,8.954,141000.0
2011-08-17 14:40:00,11.61,11.63,11.61,11.62,153600.0,8.954,8.9694,8.954,8.9617,153600.0
2011-08-17 14:50:00,11.62,11.65,11.61,11.63,141600.0,8.9617,8.9848,8.954,8.9694,141600.0
2011-08-17 15:00:00,11.64,11.65,11.62,11.65,136200.0,8.9771,8.9848,8.9617,8.9848,136200.0
2011-08-17 15:10:00,11.65,11.67,11.63,11.66,333200.0,8.9848,9.0003,8.9694,8.9926,333200.0
2011-08-17 15:20:00,11.65,11.68,11.65,11.67,401600.0,8.9848,9.008,8.9848,9.0003,401600.0
2011-08-17 15:30:00,11.67,11.68,11.65,11.65,269000.0,9.0003,9.008,8.9848,8.9848,269000.0
2011-08-17 15:40:00,11.65,11.69,11.65,11.69,390400.0,8.9848,9.0157,8.9848,9.0157,390400.0
2011-08-17 15:50:00,11.69,11.69,11.67,11.68,483600.0,9.0157,9.0157,9.0003,9.008,483600.0
2011-08-18 09:30:00,11.45,11.56,11.44,11.56,395800.0,8.8306,8.9154,8.8229,8.9154,395800.0
2011-08-18 09:40:00,11.56,11.57,11.49,11.51,309000.0,8.9154,8.9231,8.8614,8.8769,309000.0
2011-08-18 09:50:00,11.51,11.54,11.5,11.54,595200.0,8.8769,8.9,8.8692,8.9,595200.0
2011-08-18 10:00:00,11.54,11.6,11.42,11.59,2511200.0,8.9,8.9463,8.8075,8.9386,2511200.0
2011-08-18 10:10:00,11.58,11.72,11.58,11.68,2054400.0,8.9309,9.0388,8.9309,9.008,2054400.0
2011-08-18 10:20:00,11.68,11.7,11.61,11.7,841400.0,9.008,9.0234,8.954,9.0234,841400.0
2011-08-18 10:30:00,11.7,11.72,11.67,11.7,852400.0,9.0234,9.0388,9.0003,9.0234,852400.0
2011-08-18 10:40:00,11.7,11.7,11.65,11.7,626800.0,9.0234,9.0234,8.9848,9.0234,626800.0
2011-08-18 10:50:00,11.7,11.74,11.69,11.74,741000.0,9.0234,9.0543,9.0157,9.0543,741000.0
2011-08-18 11:00:00,11.74,11.75,11.63,11.63,687000.0,9.0543,9.062,8.9694,8.9694,687000.0
2011-08-18 11:10:00,11.63,11.64,11.58,11.61,561000.0,8.9694,8.9771,8.9309,8.954,561000.0
2011-08-18 11:20:00,11.61,11.64,11.59,11.63,285800.0,8.954,8.9771,8.9386,8.9694,285800.0
2011-08-18 11:30:00,11.63,11.66,11.6,11.62,868000.0,8.9694,8.9926,8.9463,8.9617,868000.0
2011-08-18 11:40:00,11.62,11.65,11.61,11.65,704000.0,8.9617,8.9848,8.954,8.9848,704000.0
2011-08-18 11:50:00,11.65,11.65,11.63,11.64,176600.0,8.9848,8.9848,8.9694,8.9771,176600.0
2011-08-18 12:00:00,11.64,11.65,11.6,11.62,331800.0,8.9771,8.9848,8.9463,8.9617,331800.0
2011-08-18 12:10:00,11.62,11.63,11.59,11.62,192200.0,8.9617,8.9694,8.9386,8.9617,192200.0
2011-08-18 12:20:00,11.61,11.63,11.6,11.63,331600.0,8.954,8.9694,8.9463,8.9694,331600.0
2011-08-18 12:30:00,11.63,11.64,11.62,11.62,407400.0,8.9694,8.9771,8.9617,8.9617,407400.0
2011-08-18 12:40:00,11.63,11.64,11.61,11.63,432600.0,8.9694,8.9771,8.954,8.9694,432600.0
2011-08-18 12:50:00,11.63,11.65,11.62,11.65,514400.0,8.9694,8.9848,8.9617,8.9848,514400.0
2011-08-18 13:00:00,11.65,11.65,11.58,11.59,678400.0,8.9848,8.9848,8.9309,8.9386,678400.0
2011-08-18 13:10:00,11.59,11.59,11.55,11.56,331200.0,8.9386,8.9386,8.9077,8.9154,331200.0
2011-08-18 13:20:00,11.56,11.56,11.54,11.55,309800.0,8.9154,8.9154,8.9,8.9077,309800.0
2011-08-18 13:30:00,11.54,11.55,11.47,11.47,490800.0,8.9,8.9077,8.846,8.846,490800.0
2011-08-18 13:40:00,11.47,11.48,11.45,11.46,646000.0,8.846,8.8537,8.8306,8.8383,646000.0
2011-08-18 13:50:00,11.46,11.47,11.4,11.42,813200.0,8.8383,8.846,8.792,8.8075,813200.0
2011-08-18 14:00:00,11.42,11.47,11.42,11.45,532800.0,8.8075,8.846,8.8075,8.8306,532800.0
2011-08-18 14:10:00,11.45,11.46,11.42,11.45,308400.0,8.8306,8.8383,8.8075,8.8306,308400.0
2011-08-18 14:20:00,11.45,11.47,11.42,11.42,258600.0,8.8306,8.846,8.8075,8.8075,258600.0
2011-08-18 14:30:00,11.42,11.45,11.42,11.43,241600.0,8.8075,8.8306,8.8075,8.8152,241600.0
2011-08-18 14:40:00,11.43,11.44,11.4,11.43,476600.0,8.8152,8.8229,8.792,8.8152,476600.0
2011-08-18 14:50:00,11.43,11.43,11.37,11.37,349000.0,8.8152,8.8152,8.7689,8.7689,349000.0
2011-08-18 15:00:00,11.37,11.38,11.32,11.35,438400.0,8.7689,8.7766,8.7303,8.7535,438400.0
2011-08-18 15:10:00,11.36,11.38,11.33,11.33,458200.0,8.7612,8.7766,8.738,8.738,458200.0
2011-08-18 15:20:00,11.33,11.42,11.33,11.42,962400.0,8.738,8.8075,8.738,8.8075,962400.0
2011-08-18 15:30:00,11.42,11.46,11.42,11.44,1367200.0,8.8075,8.8383,8.8075,8.8229,1367200.0
2011-08-18 15:40:00,11.44,11.44,11.39,11.42,978400.0,8.8229,8.8229,8.7843,8.8075,978400.0
2011-08-18 15:50:00,11.41,11.5,11.41,11.47,1485200.0,8.7997,8.8692,8.7997,8.846,1485200.0
2011-08-19 09:30:00,11.36,11.45,11.35,11.45,1196800.0,8.7612,8.8306,8.7535,8.8306,1196800.0
2011-08-19 09:40:00,11.45,11.45,11.34,11.35,345800.0,8.8306,8.8306,8.7458,8.7535,345800.0
2011-08-19 09:50:00,11.35,11.44,11.33,11.44,309600.0,8.7535,8.8229,8.738,8.8229,309600.0
2011-08-19 10:00:00,11.44,11.47,11.4,11.43,362200.0,8.8229,8.846,8.792,8.8152,362200.0
2011-08-19 10:10:00,11.43,11.47,11.4,11.46,335400.0,8.8152,8.846,8.792,8.8383,335400.0
2011-08-19 10:20:00,11.46,11.53,11.45,11.52,360200.0,8.8383,8.8923,8.8306,8.8846,360200.0
2011-08-19 10:30:00,11.51,11.53,11.47,11.48,562000.0,8.8769,8.8923,8.846,8.8537,562000.0
2011-08-19 10:40:00,11.48,11.52,11.46,11.51,528600.0,8.8537,8.8846,8.8383,8.8769,528600.0
2011-08-19 10:50:00,11.5,11.54,11.47,11.52,386400.0,8.8692,8.9,8.846,8.8846,386400.0
2011-08-19 11:00:00,11.51,11.52,11.45,11.45,237000.0,8.8769,8.8846,8.8306,8.8306,237000.0
2011-08-19 11:10:00,11.45,11.47,11.42,11.43,353400.0,8.8306,8.846,8.8075,8.8152,353400.0
2011-08-19 11:20:00,11.42,11.47,11.42,11.43,219400.0,8.8075,8.846,8.8075,8.8152,219400.0
2011-08-19 11:30:00,11.43,11.46,11.4,11.43,277800.0,8.8152,8.8383,8.792,8.8152,277800.0
2011-08-19 11:40:00,11.43,11.49,11.43,11.45,241400.0,8.8152,8.8614,8.8152,8.8306,241400.0
2011-08-19 11:50:00,11.45,11.51,11.45,11.51,399600.0,8.8306,8.8769,8.8306,8.8769,399600.0
2011-08-19 12:00:00,11.51,11.51,11.44,11.44,137000.0,8.8769,8.8769,8.8229,8.8229,137000.0
2011-08-19 12:10:00,11.44,11.47,11.43,11.45,220600.0,8.8229,8.846,8.8152,8.8306,220600.0
2011-08-19 12:20:00,11.45,11.46,11.43,11.46,139400.0,8.8306,8.8383,8.8152,8.8383,139400.0
2011-08-19 12:30:00,11.46,11.49,11.45,11.46,169600.0,8.8383,8.8614,8.8306,8.8383,169600.0
2011-08-19 12:40:00,11.46,11.49,11.45,11.49,202400.0,8.8383,8.8614,8.8306,8.8614,202400.0
2011-08-19 12:50:00,11.49,11.49,11.46,11.47,174000.0,8.8614,8.8614,8.8383,8.846,174000.0
2011-08-19 13:00:00,11.47,11.5,11.47,11.5,255200.0,8.846,8.8692,8.846,8.8692,255200.0
2011-08-19 13:10:00,11.49,11.51,11.47,11.49,136000.0,8.8614,8.8769,8.846,8.8614,136000.0
2011-08-19 13:20:00,11.49,11.49,11.46,11.46,154800.0,8.8614,8.8614,8.8383,8.8383,154800.0
2011-08-19 13:30:00,11.47,11.49,11.44,11.45,555000.0,8.846,8.8614,8.8229,8.8306,555000.0
2011-08-19 13:40:00,11.45,11.46,11.43,11.45,266600.0,8.8306,8.8383,8.8152,8.8306,266600.0
2011-08-19 13:50:00,11.45,11.45,11.42,11.43,233600.0,8.8306,8.8306,8.8075,8.8152,233600.0
2011-08-19 14:00:00,11.43,11.45,11.4,11.4,333400.0,8.8152,8.8306,8.792,8.792,333400.0
2011-08-19 14:10:00,11.4,11.41,11.39,11.4,298000.0,8.792,8.7997,8.7843,8.792,298000.0
2011-08-19 14:20:00,11.4,11.41,11.38,11.41,208000.0,8.792,8.7997,8.7766,8.7997,208000.0
2011-08-19 14:30:00,11.41,11.43,11.37,11.43,352600.0,8.7997,8.8152,8.7689,8.8152,352600.0
2011-08-19 14:40:00,11.43,11.44,11.39,11.4,249600.0,8.8152,8.8229,8.7843,8.792,249600.0
2011-08-19 14:50:00,11.4,11.4,11.36,11.38,280800.0,8.792,8.792,8.7612,8.7766,280800.0
2011-08-19 15:00:00,11.38,11.38,11.35,11.35,338200.0,8.7766,8.7766,8.7535,8.7535,338200.0
2011-08-19 15:10:00,11.36,11.37,11.31,11.35,383400.0,8.7612,8.7689,8.7226,8.7535,383400.0
2011-08-19 15:20:00,11.35,11.41,11.35,11.4,395800.0,8.7535,8.7997,8.7535,8.792,395800.0
2011-08-19 15:30:00,11.4,11.4,11.36,11.38,296200.0,8.792,8.792,8.7612,8.7766,296200.0
2011-08-19 15:40:00,11.38,11.4,11.37,11.39,478400.0,8.7766,8.792,8.7689,8.7843,478400.0
2011-08-19 15:50:00,11.38,11.42,11.35,11.37,841200.0,8.7766,8.8075,8.7535,8.7689,841200.0
2011-08-22 09:30:00,11.52,11.54,11.38,11.38,534000.0,8.8846,8.9,8.7766,8.7766,534000.0
2011-08-22 09:40:00,11.39,11.4,11.31,11.35,602200.0,8.7843,8.792,8.7226,8.7535,602200.0
2011-08-22 09:50:00,11.35,11.37,11.3,11.33,474600.0,8.7535,8.7689,8.7149,8.738,474600.0
2011-08-22 10:00:00,11.33,11.35,11.32,11.35,289200.0,8.738,8.7535,8.7303,8.7535,289200.0
2011-08-22 10:10:00,11.35,11.41,11.33,11.4,376000.0,8.7535,8.7997,8.738,8.792,376000.0
2011-08-22 10:20:00,11.4,11.42,11.38,11.4,291200.0,8.792,8.8075,8.7766,8.792,291200.0
2011-08-22 10:30:00,11.4,11.42,11.38,11.4,237000.0,8.792,8.8075,8.7766,8.792,237000.0
2011-08-22 10:40:00,11.4,11.42,11.37,11.4,204400.0,8.792,8.8075,8.7689,8.792,204400.0
2011-08-22 10:50:00,11.4,11.45,11.33,11.34,332800.0,8.792,8.8306,8.738,8.7458,332800.0
2011-08-22 11:00:00,11.34,11.38,11.33,11.38,239200.0,8.7458,8.7766,8.738,8.7766,239200.0
2011-08-22 11:10:00,11.38,11.39,11.34,11.36,266200.0,8.7766,8.7843,8.7458,8.7612,266200.0
2011-08-22 11:20:00,11.36,11.4,11.35,11.37,436200.0,8.7612,8.792,8.7535,8.7689,436200.0
2011-08-22 11:30:00,11.37,11.37,11.3,11.33,242200.0,8.7689,8.7689,8.7149,8.738,242200.0
2011-08-22 11:40:00,11.33,11.37,11.31,11.37,205400.0,8.738,8.7689,8.7226,8.7689,205400.0
2011-08-22 11:50:00,11.37,11.37,11.31,11.34,271800.0,8.7689,8.7689,8.7226,8.7458,271800.0
2011-08-22 12:00:00,11.34,11.4,11.34,11.4,655800.0,8.7458,8.792,8.7458,8.792,655800.0
2011-08-22 12:10:00,11.4,11.42,11.4,11.42,217000.0,8.792,8.8075,8.792,8.8075,217000.0
2011-08-22 12:20:00,11.42,11.43,11.4,11.4,255400.0,8.8075,8.8152,8.792,8.792,255400.0
2011-08-22 12:30:00,11.4,11.44,11.38,11.42,387800.0,8.792,8.8229,8.7766,8.8075,387800.0
2011-08-22 12:40:00,11.42,11.47,11.38,11.45,339600.0,8.8075,8.846,8.7766,8.8306,339600.0
2011-08-22 12:50:00,11.45,11.46,11.4,11.46,249000.0,8.8306,8.8383,8.792,8.8383,249000.0
2011-08-22 13:00:00,11.46,11.47,11.44,11.47,179200.0,8.8383,8.846,8.8229,8.846,179200.0
2011-08-22 13:10:00,11.47,11.47,11.44,11.45,156400.0,8.846,8.846,8.8229,8.8306,156400.0
2011-08-22 13:20:00,11.45,11.47,11.45,11.46,207400.0,8.8306,8.846,8.8306,8.8383,207400.0
2011-08-22 13:30:00,11.45,11.47,11.45,11.46,617800.0,8.8306,8.846,8.8306,8.8383,617800.0
2011-08-22 13:40:00,11.46,11.47,11.42,11.43,211400.0,8.8383,8.846,8.8075,8.8152,211400.0
2011-08-22 13:50:00,11.43,11.44,11.38,11.43,252000.0,8.8152,8.8229,8.7766,8.8152,252000.0
2011-08-22 14:00:00,11.43,11.47,11.42,11.45,396200.0,8.8152,8.846,8.8075,8.8306,396200.0
2011-08-22 14:10:00,11.45,11.51,11.45,11.46,450200.0,8.8306,8.8769,8.8306,8.8383,450200.0
2011-08-22 14:20:00,11.46,11.48,11.44,11.45,213000.0,8.8383,8.8537,8.8229,8.8306,213000.0
2011-08-22 14:30:00,11.45,11.45,11.39,11.4,233800.0,8.8306,8.8306,8.7843,8.792,233800.0
2011-08-22 14:40:00,11.4,11.43,11.4,11.4,198200.0,8.792,8.8152,8.792,8.792,198200.0
2011-08-22 14:50:00,11.41,11.43,11.4,11.4,507600.0,8.7997,8.8152,8.792,8.792,507600.0
2011-08-22 15:00:00,11.4,11.43,11.4,11.41,263800.0,8.792,8.8152,8.792,8.7997,263800.0
2011-08-22 15:10:00,11.41,11.42,11.4,11.4,225400.0,8.7997,8.8075,8.792,8.792,225400.0
2011-08-22 15:20:00,11.4,11.42,11.4,11.4,327000.0,8.792,8.8075,8.792,8.792,327000.0
2011-08-22 15:30:00,11.4,11.4,11.38,11.38,376000.0,8.792,8.792,8.7766,8.7766,376000.0
2011-08-22 15:40:00,11.38,11.43,11.37,11.38,612000.0,8.7766,8.8152,8.7689,8.7766,612000.0
2011-08-22 15:50:00,11.37,11.38,11.35,11.36,886200.0,8.7689,8.7766,8.7535,8.7612,886200.0
2011-08-23 09:30:00,11.21,11.34,11.21,11.22,915200.0,8.6455,8.7458,8.6455,8.6532,915200.0
2011-08-23 09:40:00,11.22,11.26,11.21,11.26,512000.0,8.6532,8.6841,8.6455,8.6841,512000.0
2011-08-23 09:50:00,11.25,11.28,11.2,11.2,490600.0,8.6763,8.6995,8.6378,8.6378,490600.0
2011-08-23 10:00:00,11.2,11.27,11.18,11.25,576400.0,8.6378,8.6918,8.6224,8.6763,576400.0
2011-08-23 10:10:00,11.26,11.26,11.21,11.24,305200.0,8.6841,8.6841,8.6455,8.6686,305200.0
2011-08-23 10:20:00,11.24,11.26,11.22,11.23,463600.0,8.6686,8.6841,8.6532,8.6609,463600.0
2011-08-23 10:30:00,11.23,11.24,11.21,11.24,364200.0,8.6609,8.6686,8.6455,8.6686,364200.0
2011-08-23 10:40:00,11.24,11.26,11.23,11.25,439000.0,8.6686,8.6841,8.6609,8.6763,439000.0
2011-08-23 10:50:00,11.25,11.26,11.24,11.24,254400.0,8.6763,8.6841,8.6686,8.6686,254400.0
2011-08-23 11:00:00,11.24,11.25,11.22,11.23,248200.0,8.6686,8.6763,8.6532,8.6609,248200.0
2011-08-23 11:10:00,11.23,11.25,11.22,11.24,313800.0,8.6609,8.6763,8.6532,8.6686,313800.0
2011-08-23 11:20:00,11.24,11.26,11.22,11.22,402000.0,8.6686,8.6841,8.6532,8.6532,402000.0
2011-08-23 11:30:00,11.22,11.24,11.19,11.23,526000.0,8.6532,8.6686,8.6301,8.6609,526000.0
2011-08-23 11:40:00,11.24,11.24,11.22,11.22,452000.0,8.6686,8.6686,8.6532,8.6532,452000.0
2011-08-23 11:50:00,11.23,11.25,11.22,11.25,405800.0,8.6609,8.6763,8.6532,8.6763,405800.0
2011-08-23 12:00:00,11.25,11.26,11.22,11.24,345000.0,8.6763,8.6841,8.6532,8.6686,345000.0
2011-08-23 12:10:00,11.25,11.26,11.24,11.24,270400.0,8.6763,8.6841,8.6686,8.6686,270400.0
2011-08-23 12:20:00,11.24,11.25,11.24,11.25,244600.0,8.6686,8.6763,8.6686,8.6763,244600.0
2011-08-23 12:30:00,11.25,11.25,11.24,11.25,336600.0,8.6763,8.6763,8.6686,8.6763,336600.0
2011-08-23 12:40:00,11.25,11.28,11.24,11.24,573000.0,8.6763,8.6995,8.6686,8.6686,573000.0
2011-08-23 12:50:00,11.24,11.31,11.24,11.3,595600.0,8.6686,8.7226,8.6686,8.7149,595600.0
2011-08-23 13:00:00,11.31,11.32,11.3,11.31,163200.0,8.7226,8.7303,8.7149,8.7226,163200.0
2011-08-23 13:10:00,11.31,11.31,11.3,11.31,150800.0,8.7226,8.7226,8.7149,8.7226,150800.0
2011-08-23 13:20:00,11.31,11.33,11.31,11.31,223200.0,8.7226,8.738,8.7226,8.7226,223200.0
2011-08-23 13:30:00,11.32,11.33,11.3,11.32,159000.0,8.7303,8.738,8.7149,8.7303,159000.0
2011-08-23 13:40:00,11.32,11.35,11.31,11.35,174800.0,8.7303,8.7535,8.7226,8.7535,174800.0
2011-08-23 13:50:00,11.35,11.35,11.29,11.31,342600.0,8.7535,8.7535,8.7072,8.7226,342600.0
2011-08-23 14:00:00,11.31,11.34,11.29,11.31,179200.0,8.7226,8.7458,8.7072,8.7226,179200.0
2011-08-23 14:10:00,11.31,11.32,11.28,11.31,148600.0,8.7226,8.7303,8.6995,8.7226,148600.0
2011-08-23 14:20:00,11.31,11.34,11.29,11.34,257400.0,8.7226,8.7458,8.7072,8.7458,257400.0
2011-08-23 14:30:00,11.34,11.35,11.31,11.33,239600.0,8.7458,8.7535,8.7226,8.738,239600.0
2011-08-23 14:40:00,11.33,11.36,11.33,11.36,176200.0,8.738,8.7612,8.738,8.7612,176200.0
2011-08-23 14:50:00,11.36,11.37,11.34,11.35,177200.0,8.7612,8.7689,8.7458,8.7535,177200.0
2011-08-23 15:00:00,11.35,11.4,11.35,11.4,271200.0,8.7535,8.792,8.7535,8.792,271200.0
2011-08-23 15:10:00,11.4,11.41,11.38,11.38,375200.0,8.792,8.7997,8.7766,8.7766,375200.0
2011-08-23 15:20:00,11.38,11.41,11.38,11.38,292800.0,8.7766,8.7997,8.7766,8.7766,292800.0
2011-08-23 15:30:00,11.38,11.38,11.36,11.38,353600.0,8.7766,8.7766,8.7612,8.7766,353600.0
2011-08-23 15:40:00,11.38,11.4,11.38,11.39,616400.0,8.7766,8.792,8.7766,8.7843,616400.0
2011-08-23 15:50:00,11.39,11.42,11.38,11.42,792800.0,8.7843,8.8075,8.7766,8.8075,792800.0
2011-08-24 09:30:00,11.35,11.37,11.3,11.3,372400.0,8.7535,8.7689,8.7149,8.7149,372400.0
2011-08-24 09:40:00,11.3,11.4,11.3,11.39,292600.0,8.7149,8.792,8.7149,8.7843,292600.0
2011-08-24 09:50:00,11.39,11.49,11.38,11.46,641400.0,8.7843,8.8614,8.7766,8.8383,641400.0
2011-08-24 10:00:00,11.47,11.5,11.43,11.49,494000.0,8.846,8.8692,8.8152,8.8614,494000.0
2011-08-24 10:10:00,11.49,11.49,11.4,11.45,571600.0,8.8614,8.8614,8.792,8.8306,571600.0
2011-08-24 10:20:00,11.45,11.49,11.43,11.48,275200.0,8.8306,8.8614,8.8152,8.8537,275200.0
2011-08-24 10:30:00,11.47,11.5,11.44,11.47,367200.0,8.846,8.8692,8.8229,8.846,367200.0
2011-08-24 10:40:00,11.48,11.5,11.45,11.45,264000.0,8.8537,8.8692,8.8306,8.8306,264000.0
2011-08-24 10:50:00,11.45,11.49,11.45,11.49,577000.0,8.8306,8.8614,8.8306,8.8614,577000.0
2011-08-24 11:00:00,11.49,11.49,11.47,11.49,278800.0,8.8614,8.8614,8.846,8.8614,278800.0
2011-08-24 11:10:00,11.49,11.52,11.47,11.47,388000.0,8.8614,8.8846,8.846,8.846,388000.0
2011-08-24 11:20:00,11.48,11.52,11.47,11.52,229800.0,8.8537,8.8846,8.846,8.8846,229800.0
2011-08-24 11:30:00,11.51,11.53,11.49,11.51,202200.0,8.8769,8.8923,8.8614,8.8769,202200.0
2011-08-24 11:40:00,11.51,11.51,11.45,11.51,497200.0,8.8769,8.8769,8.8306,8.8769,497200.0
2011-08-24 11:50:00,11.51,11.54,11.49,11.5,280200.0,8.8769,8.9,8.8614,8.8692,280200.0
2011-08-24 12:00:00,11.49,11.5,11.47,11.47,179600.0,8.8614,8.8692,8.846,8.846,179600.0
2011-08-24 12:10:00,11.48,11.49,11.46,11.47,166400.0,8.8537,8.8614,8.8383,8.846,166400.0
2011-08-24 12:20:00,11.47,11.49,11.47,11.47,90800.0,8.846,8.8614,8.846,8.846,90800.0
2011-08-24 12:30:00,11.47,11.48,11.46,11.46,90600.0,8.846,8.8537,8.8383,8.8383,90600.0
2011-08-24 12:40:00,11.46,11.47,11.44,11.45,124000.0,8.8383,8.846,8.8229,8.8306,124000.0
2011-08-24 12:50:00,11.45,11.47,11.42,11.43,553800.0,8.8306,8.846,8.8075,8.8152,553800.0
2011-08-24 13:00:00,11.43,11.45,11.4,11.4,199000.0,8.8152,8.8306,8.792,8.792,199000.0
2011-08-24 13:10:00,11.4,11.46,11.4,11.45,117200.0,8.792,8.8383,8.792,8.8306,117200.0
2011-08-24 13:20:00,11.45,11.47,11.43,11.44,217000.0,8.8306,8.846,8.8152,8.8229,217000.0
2011-08-24 13:30:00,11.44,11.44,11.42,11.42,253800.0,8.8229,8.8229,8.8075,8.8075,253800.0
2011-08-24 13:40:00,11.43,11.43,11.4,11.42,223400.0,8.8152,8.8152,8.792,8.8075,223400.0
2011-08-24 13:50:00,11.42,11.43,11.39,11.39,364600.0,8.8075,8.8152,8.7843,8.7843,364600.0
2011-08-24 14:00:00,11.4,11.4,11.37,11.38,345800.0,8.792,8.792,8.7689,8.7766,345800.0
2011-08-24 14:10:00,11.38,11.38,11.34,11.34,332600.0,8.7766,8.7766,8.7458,8.7458,332600.0
2011-08-24 14:20:00,11.34,11.37,11.32,11.37,302400.0,8.7458,8.7689,8.7303,8.7689,302400.0
2011-08-24 14:30:00,11.37,11.37,11.34,11.35,328200.0,8.7689,8.7689,8.7458,8.7535,328200.0
2011-08-24 14:40:00,11.35,11.35,11.35,11.35,243800.0,8.7535,8.7535,8.7535,8.7535,243800.0
2011-08-24 14:50:00,11.35,11.35,11.3,11.31,740600.0,8.7535,8.7535,8.7149,8.7226,740600.0
2011-08-24 15:00:00,11.32,11.33,11.3,11.31,499800.0,8.7303,8.738,8.7149,8.7226,499800.0
2011-08-24 15:10:00,11.3,11.31,11.28,11.29,780400.0,8.7149,8.7226,8.6995,8.7072,780400.0
2011-08-24 15:20:00,11.29,11.3,11.26,11.26,1036000.0,8.7072,8.7149,8.6841,8.6841,1036000.0
2011-08-24 15:30:00,11.26,11.32,11.26,11.28,1346200.0,8.6841,8.7303,8.6841,8.6995,1346200.0
2011-08-24 15:40:00,11.29,11.29,11.22,11.24,1818400.0,8.7072,8.7072,8.6532,8.6686,1818400.0
2011-08-24 15:50:00,11.25,11.27,11.23,11.24,2294800.0,8.6763,8.6918,8.6609,8.6686,2294800.0
2011-08-25 09:30:00,11.28,11.36,11.26,11.34,978200.0,8.6995,8.7612,8.6841,8.7458,978200.0
2011-08-25 09:40:00,11.34,11.36,11.3,11.3,665000.0,8.7458,8.7612,8.7149,8.7149,665000.0
2011-08-25 09:50:00,11.31,11.32,11.24,11.25,925200.0,8.7226,8.7303,8.6686,8.6763,925200.0
2011-08-25 10:00:00,11.25,11.27,11.21,11.27,638800.0,8.6763,8.6918,8.6455,8.6918,638800.0
2011-08-25 10:10:00,11.28,11.3,11.22,11.24,299400.0,8.6995,8.7149,8.6532,8.6686,299400.0
2011-08-25 10:20:00,11.24,11.24,11.15,11.21,411200.0,8.6686,8.6686,8.5992,8.6455,411200.0
2011-08-25 10:30:00,11.21,11.26,11.2,11.22,697200.0,8.6455,8.6841,8.6378,8.6532,697200.0
2011-08-25 10:40:00,11.22,11.27,11.19,11.2,370000.0,8.6532,8.6918,8.6301,8.6378,370000.0
2011-08-25 10:50:00,11.2,11.25,11.17,11.24,390000.0,8.6378,8.6763,8.6146,8.6686,390000.0
2011-08-25 11:00:00,11.24,11.28,11.24,11.24,293800.0,8.6686,8.6995,8.6686,8.6686,293800.0
2011-08-25 11:10:00,11.24,11.3,11.23,11.28,232000.0,8.6686,8.7149,8.6609,8.6995,232000.0
2011-08-25 11:20:00,11.28,11.31,11.27,11.28,152000.0,8.6995,8.7226,8.6918,8.6995,152000.0
2011-08-25 11:30:00,11.28,11.31,11.28,11.3,297400.0,8.6995,8.7226,8.6995,8.7149,297400.0
2011-08-25 11:40:00,11.3,11.33,11.29,11.33,273400.0,8.7149,8.738,8.7072,8.738,273400.0
2011-08-25 11:50:00,11.33,11.35,11.31,11.34,211000.0,8.738,8.7535,8.7226,8.7458,211000.0
2011-08-25 12:00:00,11.34,11.35,11.32,11.33,214800.0,8.7458,8.7535,8.7303,8.738,214800.0
2011-08-25 12:10:00,11.33,11.34,11.3,11.3,166800.0,8.738,8.7458,8.7149,8.7149,166800.0
2011-08-25 12:20:00,11.3,11.32,11.28,11.32,142000.0,8.7149,8.7303,8.6995,8.7303,142000.0
2011-08-25 12:30:00,11.32,11.32,11.28,11.31,246800.0,8.7303,8.7303,8.6995,8.7226,246800.0
2011-08-25 12:40:00,11.31,11.31,11.28,11.29,149600.0,8.7226,8.7226,8.6995,8.7072,149600.0
2011-08-25 12:50:00,11.3,11.31,11.28,11.3,210800.0,8.7149,8.7226,8.6995,8.7149,210800.0
2011-08-25 13:00:00,11.3,11.3,11.24,11.24,668000.0,8.7149,8.7149,8.6686,8.6686,668000.0
2011-08-25 13:10:00,11.24,11.26,11.22,11.24,383800.0,8.6686,8.6841,8.6532,8.6686,383800.0
2011-08-25 13:20:00,11.24,11.27,11.24,11.26,160200.0,8.6686,8.6918,8.6686,8.6841,160200.0
2011-08-25 13:30:00,11.27,11.28,11.25,11.28,200800.0,8.6918,8.6995,8.6763,8.6995,200800.0
2011-08-25 13:40:00,11.28,11.28,11.24,11.26,187400.0,8.6995,8.6995,8.6686,8.6841,187400.0
2011-08-25 13:50:00,11.26,11.29,11.26,11.28,213000.0,8.6841,8.7072,8.6841,8.6995,213000.0
2011-08-25 14:00:00,11.28,11.28,11.26,11.27,189200.0,8.6995,8.6995,8.6841,8.6918,189200.0
2011-08-25 14:10:00,11.27,11.3,11.27,11.3,248400.0,8.6918,8.7149,8.6918,8.7149,248400.0
2011-08-25 14:20:00,11.29,11.3,11.27,11.29,230200.0,8.7072,8.7149,8.6918,8.7072,230200.0
2011-08-25 14:30:00,11.29,11.29,11.28,11.28,234600.0,8.7072,8.7072,8.6995,8.6995,234600.0
2011-08-25 14:40:00,11.28,11.29,11.27,11.27,259800.0,8.6995,8.7072,8.6918,8.6918,259800.0
2011-08-25 14:50:00,11.27,11.28,11.27,11.28,176800.0,8.6918,8.6995,8.6918,8.6995,176800.0
2011-08-25 15:00:00,11.28,11.3,11.27,11.29,434200.0,8.6995,8.7149,8.6918,8.7072,434200.0
2011-08-25 15:10:00,11.29,11.3,11.26,11.3,420200.0,8.7072,8.7149,8.6841,8.7149,420200.0
2011-08-25 15:20:00,11.3,11.31,11.28,11.29,346800.0,8.7149,8.7226,8.6995,8.7072,346800.0
2011-08-25 15:30:00,11.29,11.29,11.26,11.26,586600.0,8.7072,8.7072,8.6841,8.6841,586600.0
2011-08-25 15:40:00,11.27,11.27,11.22,11.25,868200.0,8.6918,8.6918,8.6532,8.6763,868200.0
2011-08-25 15:50:00,11.24,11.26,11.21,11.24,1220800.0,8.6686,8.6841,8.6455,8.6686,1220800.0
2011-08-26 09:30:00,11.23,11.28,11.19,11.24,360800.0,8.6609,8.6995,8.6301,8.6686,360800.0
2011-08-26 09:40:00,11.24,11.24,11.13,11.14,467000.0,8.6686,8.6686,8.5838,8.5915,467000.0
2011-08-26 09:50:00,11.14,11.15,11.07,11.09,840800.0,8.5915,8.5992,8.5375,8.553,840800.0
2011-08-26 10:00:00,11.1,11.1,10.99,11.05,1110200.0,8.5607,8.5607,8.4758,8.5221,1110200.0
2011-08-26 10:10:00,11.05,11.1,11.03,11.09,308400.0,8.5221,8.5607,8.5067,8.553,308400.0
2011-08-26 10:20:00,11.09,11.2,11.08,11.16,271400.0,8.553,8.6378,8.5452,8.6069,271400.0
2011-08-26 10:30:00,11.16,11.17,11.1,11.12,272400.0,8.6069,8.6146,8.5607,8.5761,272400.0
2011-08-26 10:40:00,11.12,11.22,11.11,11.2,260200.0,8.5761,8.6532,8.5684,8.6378,260200.0
2011-08-26 10:50:00,11.2,11.22,11.18,11.18,279800.0,8.6378,8.6532,8.6224,8.6224,279800.0
2011-08-26 11:00:00,11.18,11.2,11.15,11.18,228200.0,8.6224,8.6378,8.5992,8.6224,228200.0
2011-08-26 11:10:00,11.18,11.26,11.18,11.23,416800.0,8.6224,8.6841,8.6224,8.6609,416800.0
2011-08-26 11:20:00,11.23,11.26,11.21,11.22,323800.0,8.6609,8.6841,8.6455,8.6532,323800.0
2011-08-26 11:30:00,11.22,11.24,11.21,11.22,234800.0,8.6532,8.6686,8.6455,8.6532,234800.0
2011-08-26 11:40:00,11.22,11.24,11.19,11.24,295000.0,8.6532,8.6686,8.6301,8.6686,295000.0
2011-08-26 11:50:00,11.24,11.27,11.22,11.25,150800.0,8.6686,8.6918,8.6532,8.6763,150800.0
2011-08-26 12:00:00,11.24,11.31,11.24,11.3,198400.0,8.6686,8.7226,8.6686,8.7149,198400.0
2011-08-26 12:10:00,11.3,11.31,11.29,11.29,143200.0,8.7149,8.7226,8.7072,8.7072,143200.0
2011-08-26 12:20:00,11.29,11.34,11.29,11.33,155600.0,8.7072,8.7458,8.7072,8.738,155600.0
2011-08-26 12:30:00,11.33,11.34,11.3,11.34,237800.0,8.738,8.7458,8.7149,8.7458,237800.0
2011-08-26 12:40:00,11.34,11.36,11.31,11.31,232000.0,8.7458,8.7612,8.7226,8.7226,232000.0
2011-08-26 12:50:00,11.31,11.33,11.3,11.31,191800.0,8.7226,8.738,8.7149,8.7226,191800.0
2011-08-26 13:00:00,11.31,11.34,11.31,11.33,132200.0,8.7226,8.7458,8.7226,8.738,132200.0
2011-08-26 13:10:00,11.33,11.35,11.32,11.33,127800.0,8.738,8.7535,8.7303,8.738,127800.0
2011-08-26 13:20:00,11.33,11.36,11.32,11.36,124200.0,8.738,8.7612,8.7303,8.7612,124200.0
2011-08-26 13:30:00,11.36,11.38,11.35,11.36,182200.0,8.7612,8.7766,8.7535,8.7612,182200.0
2011-08-26 13:40:00,11.36,11.39,11.36,11.37,261200.0,8.7612,8.7843,8.7612,8.7689,261200.0
2011-08-26 13:50:00,11.37,11.37,11.34,11.37,145600.0,8.7689,8.7689,8.7458,8.7689,145600.0
2011-08-26 14:00:00,11.37,11.38,11.32,11.33,235600.0,8.7689,8.7766,8.7303,8.738,235600.0
2011-08-26 14:10:00,11.33,11.33,11.31,11.33,157200.0,8.738,8.738,8.7226,8.738,157200.0
2011-08-26 14:20:00,11.33,11.34,11.3,11.31,169200.0,8.738,8.7458,8.7149,8.7226,169200.0
2011-08-26 14:30:00,11.31,11.34,11.29,11.3,204400.0,8.7226,8.7458,8.7072,8.7149,204400.0
2011-08-26 14:40:00,11.31,11.34,11.31,11.33,194000.0,8.7226,8.7458,8.7226,8.738,194000.0
2011-08-26 14:50:00,11.33,11.34,11.3,11.31,138200.0,8.738,8.7458,8.7149,8.7226,138200.0
2011-08-26 15:00:00,11.31,11.31,11.28,11.29,316800.0,8.7226,8.7226,8.6995,8.7072,316800.0
2011-08-26 15:10:00,11.29,11.3,11.27,11.29,199600.0,8.7072,8.7149,8.6918,8.7072,199600.0
2011-08-26 15:20:00,11.29,11.3,11.28,11.3,201000.0,8.7072,8.7149,8.6995,8.7149,201000.0
2011-08-26 15:30:00,11.29,11.33,11.29,11.33,294800.0,8.7072,8.738,8.7072,8.738,294800.0
2011-08-26 15:40:00,11.33,11.35,11.33,11.34,387400.0,8.738,8.7535,8.738,8.7458,387400.0
2011-08-26 15:50:00,11.34,11.35,11.33,11.34,521400.0,8.7458,8.7535,8.738,8.7458,521400.0
2011-08-29 09:30:00,11.43,11.49,11.41,11.47,252400.0,8.8152,8.8614,8.7997,8.846,252400.0
2011-08-29 09:40:00,11.47,11.53,11.47,11.51,154400.0,8.846,8.8923,8.846,8.8769,154400.0
2011-08-29 09:50:00,11.51,11.55,11.48,11.5,226200.0,8.8769,8.9077,8.8537,8.8692,226200.0
2011-08-29 10:00:00,11.5,11.52,11.45,11.48,318800.0,8.8692,8.8846,8.8306,8.8537,318800.0
2011-08-29 10:10:00,11.48,11.49,11.46,11.49,203200.0,8.8537,8.8614,8.8383,8.8614,203200.0
2011-08-29 10:20:00,11.49,11.49,11.45,11.45,322000.0,8.8614,8.8614,8.8306,8.8306,322000.0
2011-08-29 10:30:00,11.46,11.47,11.43,11.46,319200.0,8.8383,8.846,8.8152,8.8383,319200.0
2011-08-29 10:40:00,11.45,11.46,11.44,11.44,237400.0,8.8306,8.8383,8.8229,8.8229,237400.0
2011-08-29 10:50:00,11.43,11.46,11.43,11.44,168000.0,8.8152,8.8383,8.8152,8.8229,168000.0
2011-08-29 11:00:00,11.44,11.46,11.44,11.45,150000.0,8.8229,8.8383,8.8229,8.8306,150000.0
2011-08-29 11:10:00,11.45,11.45,11.43,11.43,166400.0,8.8306,8.8306,8.8152,8.8152,166400.0
2011-08-29 11:20:00,11.43,11.43,11.4,11.4,168600.0,8.8152,8.8152,8.792,8.792,168600.0
2011-08-29 11:30:00,11.41,11.43,11.39,11.43,164800.0,8.7997,8.8152,8.7843,8.8152,164800.0
2011-08-29 11:40:00,11.43,11.44,11.42,11.43,97400.0,8.8152,8.8229,8.8075,8.8152,97400.0
2011-08-29 11:50:00,11.43,11.45,11.43,11.45,130600.0,8.8152,8.8306,8.8152,8.8306,130600.0
2011-08-29 12:00:00,11.45,11.49,11.44,11.49,190200.0,8.8306,8.8614,8.8229,8.8614,190200.0
2011-08-29 12:10:00,11.49,11.51,11.49,11.5,239000.0,8.8614,8.8769,8.8614,8.8692,239000.0
2011-08-29 12:20:00,11.51,11.54,11.51,11.53,235000.0,8.8769,8.9,8.8769,8.8923,235000.0
2011-08-29 12:30:00,11.53,11.54,11.52,11.54,118600.0,8.8923,8.9,8.8846,8.9,118600.0
2011-08-29 12:40:00,11.54,11.58,11.54,11.55,209000.0,8.9,8.9309,8.9,8.9077,209000.0
2011-08-29 12:50:00,11.55,11.57,11.55,11.56,112800.0,8.9077,8.9231,8.9077,8.9154,112800.0
2011-08-29 13:00:00,11.56,11.58,11.55,11.58,87200.0,8.9154,8.9309,8.9077,8.9309,87200.0
2011-08-29 13:10:00,11.58,11.58,11.55,11.55,131800.0,8.9309,8.9309,8.9077,8.9077,131800.0
2011-08-29 13:20:00,11.55,11.56,11.54,11.55,312600.0,8.9077,8.9154,8.9,8.9077,312600.0
2011-08-29 13:30:00,11.55,11.56,11.54,11.56,184800.0,8.9077,8.9154,8.9,8.9154,184800.0
2011-08-29 13:40:00,11.56,11.57,11.55,11.56,153400.0,8.9154,8.9231,8.9077,8.9154,153400.0
2011-08-29 13:50:00,11.56,11.57,11.56,11.56,178200.0,8.9154,8.9231,8.9154,8.9154,178200.0
2011-08-29 14:00:00,11.56,11.58,11.56,11.58,181200.0,8.9154,8.9309,8.9154,8.9309,181200.0
2011-08-29 14:10:00,11.58,11.59,11.58,11.58,242400.0,8.9309,8.9386,8.9309,8.9309,242400.0
2011-08-29 14:20:00,11.58,11.6,11.58,11.6,238800.0,8.9309,8.9463,8.9309,8.9463,238800.0
2011-08-29 14:30:00,11.6,11.6,11.59,11.59,159400.0,8.9463,8.9463,8.9386,8.9386,159400.0
2011-08-29 14:40:00,11.6,11.6,11.59,11.6,124000.0,8.9463,8.9463,8.9386,8.9463,124000.0
2011-08-29 14:50:00,11.6,11.61,11.6,11.61,168400.0,8.9463,8.954,8.9463,8.954,168400.0
2011-08-29 15:00:00,11.61,11.62,11.61,11.62,365800.0,8.954,8.9617,8.954,8.9617,365800.0
2011-08-29 15:10:00,11.62,11.63,11.61,11.62,233800.0,8.9617,8.9694,8.954,8.9617,233800.0
2011-08-29 15:20:00,11.62,11.64,11.62,11.63,253000.0,8.9617,8.9771,8.9617,8.9694,253000.0
2011-08-29 15:30:00,11.63,11.66,11.63,11.65,280600.0,8.9694,8.9926,8.9694,8.9848,280600.0
2011-08-29 15:40:00,11.65,11.68,11.65,11.67,480600.0,8.9848,9.008,8.9848,9.0003,480600.0
2011-08-29 15:50:00,11.67,11.68,11.65,11.67,887600.0,9.0003,9.008,8.9848,9.0003,887600.0
2011-08-30 09:30:00,11.63,11.74,11.63,11.69,557400.0,8.9694,9.0543,8.9694,9.0157,557400.0
2011-08-30 09:40:00,11.7,11.72,11.63,11.63,211600.0,9.0234,9.0388,8.9694,8.9694,211600.0
2011-08-30 09:50:00,11.63,11.65,11.61,11.61,358000.0,8.9694,8.9848,8.954,8.954,358000.0
2011-08-30 10:00:00,11.6,11.62,11.54,11.59,610000.0,8.9463,8.9617,8.9,8.9386,610000.0
2011-08-30 10:10:00,11.59,11.6,11.56,11.58,252600.0,8.9386,8.9463,8.9154,8.9309,252600.0
2011-08-30 10:20:00,11.58,11.59,11.53,11.56,358400.0,8.9309,8.9386,8.8923,8.9154,358400.0
2011-08-30 10:30:00,11.56,11.61,11.56,11.59,351400.0,8.9154,8.954,8.9154,8.9386,351400.0
2011-08-30 10:40:00,11.59,11.59,11.51,11.52,254800.0,8.9386,8.9386,8.8769,8.8846,254800.0
2011-08-30 10:50:00,11.52,11.56,11.52,11.53,377600.0,8.8846,8.9154,8.8846,8.8923,377600.0
2011-08-30 11:00:00,11.53,11.54,11.52,11.52,388600.0,8.8923,8.9,8.8846,8.8846,388600.0
2011-08-30 11:10:00,11.53,11.58,11.52,11.57,289600.0,8.8923,8.9309,8.8846,8.9231,289600.0
2011-08-30 11:20:00,11.56,11.6,11.56,11.59,272400.0,8.9154,8.9463,8.9154,8.9386,272400.0
2011-08-30 11:30:00,11.59,11.63,11.58,11.61,411600.0,8.9386,8.9694,8.9309,8.954,411600.0
2011-08-30 11:40:00,11.61,11.63,11.61,11.62,198200.0,8.954,8.9694,8.954,8.9617,198200.0
2011-08-30 11:50:00,11.62,11.63,11.61,11.63,148000.0,8.9617,8.9694,8.954,8.9694,148000.0
2011-08-30 12:00:00,11.63,11.64,11.59,11.6,248600.0,8.9694,8.9771,8.9386,8.9463,248600.0
2011-08-30 12:10:00,11.59,11.61,11.59,11.61,180200.0,8.9386,8.954,8.9386,8.954,180200.0
2011-08-30 12:20:00,11.61,11.61,11.6,11.6,132800.0,8.954,8.954,8.9463,8.9463,132800.0
2011-08-30 12:30:00,11.6,11.62,11.6,11.6,139000.0,8.9463,8.9617,8.9463,8.9463,139000.0
2011-08-30 12:40:00,11.6,11.6,11.55,11.56,229000.0,8.9463,8.9463,8.9077,8.9154,229000.0
2011-08-30 12:50:00,11.56,11.56,11.53,11.54,202000.0,8.9154,8.9154,8.8923,8.9,202000.0
2011-08-30 13:00:00,11.53,11.54,11.51,11.53,122400.0,8.8923,8.9,8.8769,8.8923,122400.0
2011-08-30 13:10:00,11.53,11.55,11.53,11.55,126400.0,8.8923,8.9077,8.8923,8.9077,126400.0
2011-08-30 13:20:00,11.55,11.57,11.55,11.56,112400.0,8.9077,8.9231,8.9077,8.9154,112400.0
2011-08-30 13:30:00,11.56,11.56,11.53,11.53,201000.0,8.9154,8.9154,8.8923,8.8923,201000.0
2011-08-30 13:40:00,11.53,11.55,11.53,11.53,286800.0,8.8923,8.9077,8.8923,8.8923,286800.0
2011-08-30 13:50:00,11.53,11.54,11.5,11.51,556800.0,8.8923,8.9,8.8692,8.8769,556800.0
2011-08-30 14:00:00,11.51,11.52,11.47,11.51,663600.0,8.8769,8.8846,8.846,8.8769,663600.0
2011-08-30 14:10:00,11.51,11.53,11.49,11.52,441600.0,8.8769,8.8923,8.8614,8.8846,441600.0
2011-08-30 14:20:00,11.53,11.55,11.53,11.55,268400.0,8.8923,8.9077,8.8923,8.9077,268400.0
2011-08-30 14:30:00,11.55,11.55,11.5,11.51,841000.0,8.9077,8.9077,8.8692,8.8769,841000.0
2011-08-30 14:40:00,11.51,11.55,11.51,11.53,309200.0,8.8769,8.9077,8.8769,8.8923,309200.0
2011-08-30 14:50:00,11.53,11.54,11.49,11.54,924000.0,8.8923,8.9,8.8614,8.9,924000.0
2011-08-30 15:00:00,11.54,11.56,11.53,11.55,388600.0,8.9,8.9154,8.8923,8.9077,388600.0
2011-08-30 15:10:00,11.55,11.57,11.55,11.56,172800.0,8.9077,8.9231,8.9077,8.9154,172800.0
2011-08-30 15:20:00,11.55,11.56,11.55,11.56,249600.0,8.9077,8.9154,8.9077,8.9154,249600.0
2011-08-30 15:30:00,11.56,11.59,11.56,11.58,529600.0,8.9154,8.9386,8.9154,8.9309,529600.0
2011-08-30 15:40:00,11.58,11.6,11.56,11.57,513800.0,8.9309,8.9463,8.9154,8.9231,513800.0
2011-08-30 15:50:00,11.57,11.58,11.54,11.54,816800.0,8.9231,8.9309,8.9,8.9,816800.0
2011-08-31 09:30:00,11.57,11.7,11.53,11.63,702800.0,8.9231,9.0234,8.8923,8.9694,702800.0
2011-08-31 09:40:00,11.63,11.72,11.62,11.71,623600.0,8.9694,9.0388,8.9617,9.0311,623600.0
2011-08-31 09:50:00,11.72,11.74,11.68,11.68,330600.0,9.0388,9.0543,9.008,9.008,330600.0
2011-08-31 10:00:00,11.68,11.69,11.64,11.65,358600.0,9.008,9.0157,8.9771,8.9848,358600.0
2011-08-31 10:10:00,11.64,11.72,11.64,11.7,446400.0,8.9771,9.0388,8.9771,9.0234,446400.0
2011-08-31 10:20:00,11.7,11.73,11.69,11.7,535000.0,9.0234,9.0465,9.0157,9.0234,535000.0
2011-08-31 10:30:00,11.7,11.72,11.68,11.72,891000.0,9.0234,9.0388,9.008,9.0388,891000.0
2011-08-31 10:40:00,11.72,11.74,11.71,11.74,304800.0,9.0388,9.0543,9.0311,9.0543,304800.0
2011-08-31 10:50:00,11.74,11.75,11.72,11.73,245000.0,9.0543,9.062,9.0388,9.0465,245000.0
2011-08-31 11:00:00,11.73,11.75,11.71,11.75,626600.0,9.0465,9.062,9.0311,9.062,626600.0
2011-08-31 11:10:00,11.74,11.75,11.72,11.73,310400.0,9.0543,9.062,9.0388,9.0465,310400.0
2011-08-31 11:20:00,11.73,11.74,11.72,11.74,154200.0,9.0465,9.0543,9.0388,9.0543,154200.0
2011-08-31 11:30:00,11.74,11.75,11.72,11.74,179200.0,9.0543,9.062,9.0388,9.0543,179200.0
2011-08-31 11:40:00,11.74,11.75,11.72,11.72,148600.0,9.0543,9.062,9.0388,9.0388,148600.0
2011-08-31 11:50:00,11.72,11.73,11.7,11.72,113000.0,9.0388,9.0465,9.0234,9.0388,113000.0
2011-08-31 12:00:00,11.72,11.74,11.71,11.74,120000.0,9.0388,9.0543,9.0311,9.0543,120000.0
2011-08-31 12:10:00,11.74,11.75,11.74,11.74,110200.0,9.0543,9.062,9.0543,9.0543,110200.0
2011-08-31 12:20:00,11.74,11.77,11.74,11.76,289200.0,9.0543,9.0774,9.0543,9.0697,289200.0
2011-08-31 12:30:00,11.75,11.79,11.74,11.78,168200.0,9.062,9.0928,9.0543,9.0851,168200.0
2011-08-31 12:40:00,11.78,11.8,11.77,11.78,158800.0,9.0851,9.1005,9.0774,9.0851,158800.0
2011-08-31 12:50:00,11.78,11.81,11.78,11.81,104600.0,9.0851,9.1082,9.0851,9.1082,104600.0
2011-08-31 13:00:00,11.81,11.81,11.79,11.8,172000.0,9.1082,9.1082,9.0928,9.1005,172000.0
2011-08-31 13:10:00,11.8,11.82,11.8,11.8,140400.0,9.1005,9.1159,9.1005,9.1005,140400.0
2011-08-31 13:20:00,11.81,11.81,11.79,11.8,141800.0,9.1082,9.1082,9.0928,9.1005,141800.0
2011-08-31 13:30:00,11.8,11.8,11.78,11.79,147800.0,9.1005,9.1005,9.0851,9.0928,147800.0
2011-08-31 13:40:00,11.79,11.79,11.76,11.76,151800.0,9.0928,9.0928,9.0697,9.0697,151800.0
2011-08-31 13:50:00,11.76,11.76,11.72,11.72,265200.0,9.0697,9.0697,9.0388,9.0388,265200.0
2011-08-31 14:00:00,11.72,11.74,11.72,11.74,228000.0,9.0388,9.0543,9.0388,9.0543,228000.0
2011-08-31 14:10:00,11.73,11.74,11.72,11.73,153200.0,9.0465,9.0543,9.0388,9.0465,153200.0
2011-08-31 14:20:00,11.72,11.75,11.72,11.74,320400.0,9.0388,9.062,9.0388,9.0543,320400.0
2011-08-31 14:30:00,11.74,11.74,11.71,11.72,157400.0,9.0543,9.0543,9.0311,9.0388,157400.0
2011-08-31 14:40:00,11.72,11.72,11.71,11.72,203600.0,9.0388,9.0388,9.0311,9.0388,203600.0
2011-08-31 14:50:00,11.72,11.72,11.69,11.7,276200.0,9.0388,9.0388,9.0157,9.0234,276200.0
2011-08-31 15:00:00,11.7,11.75,11.69,11.75,367200.0,9.0234,9.062,9.0157,9.062,367200.0
2011-08-31 15:10:00,11.74,11.75,11.7,11.71,567600.0,9.0543,9.062,9.0234,9.0311,567600.0
2011-08-31 15:20:00,11.72,11.72,11.7,11.72,481000.0,9.0388,9.0388,9.0234,9.0388,481000.0
2011-08-31 15:30:00,11.72,11.77,11.72,11.77,503200.0,9.0388,9.0774,9.0388,9.0774,503200.0
2011-08-31 15:40:00,11.77,11.81,11.76,11.81,1091400.0,9.0774,9.1082,9.0697,9.1082,1091400.0
2011-08-31 15:50:00,11.81,11.81,11.76,11.78,1328600.0,9.1082,9.1082,9.0697,9.0851,1328600.0
2011-09-01 09:30:00,11.81,11.83,11.75,11.76,305800.0,9.1082,9.1237,9.062,9.0697,305800.0
2011-09-01 09:40:00,11.76,11.77,11.72,11.74,194200.0,9.0697,9.0774,9.0388,9.0543,194200.0
2011-09-01 09:50:00,11.74,11.74,11.68,11.71,251800.0,9.0543,9.0543,9.008,9.0311,251800.0
2011-09-01 10:00:00,11.7,11.77,11.69,11.73,937000.0,9.0234,9.0774,9.0157,9.0465,937000.0
2011-09-01 10:10:00,11.73,11.73,11.68,11.69,306600.0,9.0465,9.0465,9.008,9.0157,306600.0
2011-09-01 10:20:00,11.69,11.76,11.69,11.76,333400.0,9.0157,9.0697,9.0157,9.0697,333400.0
2011-09-01 10:30:00,11.76,11.76,11.69,11.74,485600.0,9.0697,9.0697,9.0157,9.0543,485600.0
2011-09-01 10:40:00,11.74,11.78,11.72,11.74,636600.0,9.0543,9.0851,9.0388,9.0543,636600.0
2011-09-01 10:50:00,11.73,11.77,11.72,11.72,506200.0,9.0465,9.0774,9.0388,9.0388,506200.0
2011-09-01 11:00:00,11.72,11.74,11.7,11.71,339000.0,9.0388,9.0543,9.0234,9.0311,339000.0
2011-09-01 11:10:00,11.71,11.77,11.71,11.76,145200.0,9.0311,9.0774,9.0311,9.0697,145200.0
2011-09-01 11:20:00,11.76,11.8,11.76,11.79,265800.0,9.0697,9.1005,9.0697,9.0928,265800.0
2011-09-01 11:30:00,11.79,11.81,11.79,11.81,302600.0,9.0928,9.1082,9.0928,9.1082,302600.0
2011-09-01 11:40:00,11.81,11.81,11.78,11.8,282000.0,9.1082,9.1082,9.0851,9.1005,282000.0
2011-09-01 11:50:00,11.8,11.83,11.79,11.81,274600.0,9.1005,9.1237,9.0928,9.1082,274600.0
2011-09-01 12:00:00,11.81,11.81,11.8,11.81,153800.0,9.1082,9.1082,9.1005,9.1082,153800.0
2011-09-01 12:10:00,11.81,11.81,11.8,11.81,108200.0,9.1082,9.1082,9.1005,9.1082,108200.0
2011-09-01 12:20:00,11.81,11.83,11.8,11.81,171200.0,9.1082,9.1237,9.1005,9.1082,171200.0
2011-09-01 12:30:00,11.81,11.82,11.78,11.78,141000.0,9.1082,9.1159,9.0851,9.0851,141000.0
2011-09-01 12:40:00,11.78,11.8,11.78,11.78,348000.0,9.0851,9.1005,9.0851,9.0851,348000.0
2011-09-01 12:50:00,11.79,11.8,11.77,11.79,347400.0,9.0928,9.1005,9.0774,9.0928,347400.0
2011-09-01 13:00:00,11.79,11.79,11.75,11.76,151200.0,9.0928,9.0928,9.062,9.0697,151200.0
2011-09-01 13:10:00,11.76,11.77,11.75,11.77,97800.0,9.0697,9.0774,9.062,9.0774,97800.0
2011-09-01 13:20:00,11.77,11.79,11.75,11.77,127200.0,9.0774,9.0928,9.062,9.0774,127200.0
2011-09-01 13:30:00,11.77,11.77,11.72,11.73,186400.0,9.0774,9.0774,9.0388,9.0465,186400.0
2011-09-01 13:40:00,11.73,11.74,11.7,11.73,202200.0,9.0465,9.0543,9.0234,9.0465,202200.0
2011-09-01 13:50:00,11.73,11.74,11.7,11.72,199600.0,9.0465,9.0543,9.0234,9.0388,199600.0
2011-09-01 14:00:00,11.72,11.72,11.69,11.71,154200.0,9.0388,9.0388,9.0157,9.0311,154200.0
2011-09-01 14:10:00,11.71,11.72,11.7,11.71,183000.0,9.0311,9.0388,9.0234,9.0311,183000.0
2011-09-01 14:20:00,11.71,11.72,11.7,11.71,153600.0,9.0311,9.0388,9.0234,9.0311,153600.0
2011-09-01 14:30:00,11.71,11.72,11.7,11.72,161000.0,9.0311,9.0388,9.0234,9.0388,161000.0
2011-09-01 14:40:00,11.72,11.72,11.69,11.7,156400.0,9.0388,9.0388,9.0157,9.0234,156400.0
2011-09-01 14:50:00,11.7,11.7,11.68,11.69,265200.0,9.0234,9.0234,9.008,9.0157,265200.0
2011-09-01 15:00:00,11.69,11.69,11.67,11.67,242400.0,9.0157,9.0157,9.0003,9.0003,242400.0
2011-09-01 15:10:00,11.67,11.69,11.65,11.68,363800.0,9.0003,9.0157,8.9848,9.008,363800.0
2011-09-01 15:20:00,11.68,11.7,11.66,11.69,283200.0,9.008,9.0234,8.9926,9.0157,283200.0
2011-09-01 15:30:00,11.68,11.69,11.67,11.68,423800.0,9.008,9.0157,9.0003,9.008,423800.0
2011-09-01 15:40:00,11.67,11.7,11.65,11.68,662000.0,9.0003,9.0234,8.9848,9.008,662000.0
2011-09-01 15:50:00,11.68,11.68,11.65,11.66,1207000.0,9.008,9.008,8.9848,8.9926,1207000.0
2011-09-02 09:30:00,11.53,11.6,11.5,11.52,301000.0,8.8923,8.9463,8.8692,8.8846,301000.0
2011-09-02 09:40:00,11.53,11.62,11.52,11.61,300800.0,8.8923,8.9617,8.8846,8.954,300800.0
2011-09-02 09:50:00,11.61,11.62,11.59,11.61,168200.0,8.954,8.9617,8.9386,8.954,168200.0
2011-09-02 10:00:00,11.61,11.65,11.59,11.65,269000.0,8.954,8.9848,8.9386,8.9848,269000.0
2011-09-02 10:10:00,11.65,11.66,11.58,11.61,249000.0,8.9848,8.9926,8.9309,8.954,249000.0
2011-09-02 10:20:00,11.62,11.63,11.61,11.62,166400.0,8.9617,8.9694,8.954,8.9617,166400.0
2011-09-02 10:30:00,11.61,11.62,11.56,11.58,143000.0,8.954,8.9617,8.9154,8.9309,143000.0
2011-09-02 10:40:00,11.58,11.61,11.55,11.56,148400.0,8.9309,8.954,8.9077,8.9154,148400.0
2011-09-02 10:50:00,11.56,11.6,11.55,11.6,145800.0,8.9154,8.9463,8.9077,8.9463,145800.0
2011-09-02 11:00:00,11.6,11.6,11.57,11.57,119600.0,8.9463,8.9463,8.9231,8.9231,119600.0
2011-09-02 11:10:00,11.58,11.62,11.57,11.61,150200.0,8.9309,8.9617,8.9231,8.954,150200.0
2011-09-02 11:20:00,11.62,11.63,11.6,11.6,83800.0,8.9617,8.9694,8.9463,8.9463,83800.0
2011-09-02 11:30:00,11.6,11.61,11.56,11.56,238600.0,8.9463,8.954,8.9154,8.9154,238600.0
2011-09-02 11:40:00,11.56,11.58,11.55,11.56,194000.0,8.9154,8.9309,8.9077,8.9154,194000.0
2011-09-02 11:50:00,11.56,11.56,11.54,11.56,171000.0,8.9154,8.9154,8.9,8.9154,171000.0
2011-09-02 12:00:00,11.56,11.59,11.56,11.58,96400.0,8.9154,8.9386,8.9154,8.9309,96400.0
2011-09-02 12:10:00,11.58,11.59,11.57,11.57,179400.0,8.9309,8.9386,8.9231,8.9231,179400.0
2011-09-02 12:20:00,11.57,11.59,11.56,11.57,90000.0,8.9231,8.9386,8.9154,8.9231,90000.0
2011-09-02 12:30:00,11.56,11.58,11.56,11.58,76200.0,8.9154,8.9309,8.9154,8.9309,76200.0
2011-09-02 12:40:00,11.58,11.6,11.57,11.59,35200.0,8.9309,8.9463,8.9231,8.9386,35200.0
2011-09-02 12:50:00,11.6,11.61,11.59,11.6,37000.0,8.9463,8.954,8.9386,8.9463,37000.0
2011-09-02 13:00:00,11.6,11.61,11.59,11.61,81600.0,8.9463,8.954,8.9386,8.954,81600.0
2011-09-02 13:10:00,11.61,11.61,11.58,11.58,116800.0,8.954,8.954,8.9309,8.9309,116800.0
2011-09-02 13:20:00,11.58,11.59,11.58,11.58,55600.0,8.9309,8.9386,8.9309,8.9309,55600.0
2011-09-02 13:30:00,11.59,11.61,11.58,11.59,68000.0,8.9386,8.954,8.9309,8.9386,68000.0
2011-09-02 13:40:00,11.59,11.59,11.56,11.58,95000.0,8.9386,8.9386,8.9154,8.9309,95000.0
2011-09-02 13:50:00,11.58,11.59,11.57,11.58,91800.0,8.9309,8.9386,8.9231,8.9309,91800.0
2011-09-02 14:00:00,11.58,11.61,11.58,11.6,121400.0,8.9309,8.954,8.9309,8.9463,121400.0
2011-09-02 14:10:00,11.6,11.61,11.56,11.58,237200.0,8.9463,8.954,8.9154,8.9309,237200.0
2011-09-02 14:20:00,11.58,11.61,11.58,11.61,137200.0,8.9309,8.954,8.9309,8.954,137200.0
2011-09-02 14:30:00,11.61,11.61,11.56,11.59,203600.0,8.954,8.954,8.9154,8.9386,203600.0
2011-09-02 14:40:00,11.59,11.61,11.58,11.58,157000.0,8.9386,8.954,8.9309,8.9309,157000.0
2011-09-02 14:50:00,11.58,11.6,11.58,11.59,199400.0,8.9309,8.9463,8.9309,8.9386,199400.0
2011-09-02 15:00:00,11.59,11.59,11.58,11.59,105400.0,8.9386,8.9386,8.9309,8.9386,105400.0
2011-09-02 15:10:00,11.58,11.59,11.55,11.56,209200.0,8.9309,8.9386,8.9077,8.9154,209200.0
2011-09-02 15:20:00,11.56,11.57,11.55,11.55,255400.0,8.9154,8.9231,8.9077,8.9077,255400.0
2011-09-02 15:30:00,11.55,11.56,11.54,11.56,318800.0,8.9077,8.9154,8.9,8.9154,318800.0
2011-09-02 15:40:00,11.56,11.58,11.55,11.55,386600.0,8.9154,8.9309,8.9077,8.9077,386600.0
2011-09-02 15:50:00,11.55,11.57,11.54,11.55,635200.0,8.9077,8.9231,8.9,8.9077,635200.0
2011-09-06 09:30:00,11.31,11.35,11.23,11.31,716200.0,8.7226,8.7535,8.6609,8.7226,716200.0
2011-09-06 09:40:00,11.32,11.38,11.31,11.37,377400.0,8.7303,8.7766,8.7226,8.7689,377400.0
2011-09-06 09:50:00,11.38,11.4,11.37,11.39,442600.0,8.7766,8.792,8.7689,8.7843,442600.0
2011-09-06 10:00:00,11.39,11.44,11.33,11.36,763000.0,8.7843,8.8229,8.738,8.7612,763000.0
2011-09-06 10:10:00,11.36,11.36,11.29,11.3,299000.0,8.7612,8.7612,8.7072,8.7149,299000.0
2011-09-06 10:20:00,11.3,11.31,11.28,11.28,344200.0,8.7149,8.7226,8.6995,8.6995,344200.0
2011-09-06 10:30:00,11.28,11.31,11.27,11.29,222800.0,8.6995,8.7226,8.6918,8.7072,222800.0
2011-09-06 10:40:00,11.29,11.32,11.28,11.31,263600.0,8.7072,8.7303,8.6995,8.7226,263600.0
2011-09-06 10:50:00,11.31,11.36,11.3,11.35,228200.0,8.7226,8.7612,8.7149,8.7535,228200.0
2011-09-06 11:00:00,11.35,11.38,11.34,11.36,280800.0,8.7535,8.7766,8.7458,8.7612,280800.0
2011-09-06 11:10:00,11.36,11.39,11.34,11.36,239800.0,8.7612,8.7843,8.7458,8.7612,239800.0
2011-09-06 11:20:00,11.36,11.4,11.36,11.39,453600.0,8.7612,8.792,8.7612,8.7843,453600.0
2011-09-06 11:30:00,11.38,11.4,11.37,11.37,552400.0,8.7766,8.792,8.7689,8.7689,552400.0
2011-09-06 11:40:00,11.37,11.38,11.36,11.36,149600.0,8.7689,8.7766,8.7612,8.7612,149600.0
2011-09-06 11:50:00,11.36,11.38,11.36,11.37,236400.0,8.7612,8.7766,8.7612,8.7689,236400.0
2011-09-06 12:00:00,11.36,11.38,11.36,11.37,260400.0,8.7612,8.7766,8.7612,8.7689,260400.0
2011-09-06 12:10:00,11.37,11.38,11.36,11.38,241200.0,8.7689,8.7766,8.7612,8.7766,241200.0
2011-09-06 12:20:00,11.38,11.38,11.35,11.36,304400.0,8.7766,8.7766,8.7535,8.7612,304400.0
2011-09-06 12:30:00,11.36,11.36,11.33,11.35,481800.0,8.7612,8.7612,8.738,8.7535,481800.0
2011-09-06 12:40:00,11.35,11.35,11.34,11.35,233000.0,8.7535,8.7535,8.7458,8.7535,233000.0
2011-09-06 12:50:00,11.35,11.35,11.33,11.35,200200.0,8.7535,8.7535,8.738,8.7535,200200.0
2011-09-06 13:00:00,11.35,11.36,11.33,11.34,317200.0,8.7535,8.7612,8.738,8.7458,317200.0
2011-09-06 13:10:00,11.35,11.36,11.34,11.35,352200.0,8.7535,8.7612,8.7458,8.7535,352200.0
2011-09-06 13:20:00,11.35,11.36,11.34,11.35,243200.0,8.7535,8.7612,8.7458,8.7535,243200.0
2011-09-06 13:30:00,11.35,11.35,11.31,11.34,310200.0,8.7535,8.7535,8.7226,8.7458,310200.0
2011-09-06 13:40:00,11.33,11.37,11.33,11.35,417200.0,8.738,8.7689,8.738,8.7535,417200.0
2011-09-06 13:50:00,11.36,11.36,11.34,11.35,362800.0,8.7612,8.7612,8.7458,8.7535,362800.0
2011-09-06 14:00:00,11.36,11.37,11.35,11.37,371400.0,8.7612,8.7689,8.7535,8.7689,371400.0
2011-09-06 14:10:00,11.37,11.38,11.36,11.37,395200.0,8.7689,8.7766,8.7612,8.7689,395200.0
2011-09-06 14:20:00,11.37,11.38,11.36,11.37,331800.0,8.7689,8.7766,8.7612,8.7689,331800.0
2011-09-06 14:30:00,11.37,11.38,11.36,11.37,358200.0,8.7689,8.7766,8.7612,8.7689,358200.0
2011-09-06 14:40:00,11.37,11.38,11.36,11.37,178400.0,8.7689,8.7766,8.7612,8.7689,178400.0
2011-09-06 14:50:00,11.37,11.38,11.37,11.37,130400.0,8.7689,8.7766,8.7689,8.7689,130400.0
2011-09-06 15:00:00,11.38,11.38,11.34,11.34,324400.0,8.7766,8.7766,8.7458,8.7458,324400.0
2011-09-06 15:10:00,11.34,11.36,11.33,11.33,391000.0,8.7458,8.7612,8.738,8.738,391000.0
2011-09-06 15:20:00,11.34,11.35,11.32,11.32,418600.0,8.7458,8.7535,8.7303,8.7303,418600.0
2011-09-06 15:30:00,11.32,11.33,11.3,11.33,809800.0,8.7303,8.738,8.7149,8.738,809800.0
2011-09-06 15:40:00,11.33,11.36,11.32,11.35,882800.0,8.738,8.7612,8.7303,8.7535,882800.0
2011-09-06 15:50:00,11.35,11.4,11.34,11.38,1863400.0,8.7535,8.792,8.7458,8.7766,1863400.0
2011-09-07 09:30:00,11.49,11.49,11.43,11.44,354600.0,8.8614,8.8614,8.8152,8.8229,354600.0
2011-09-07 09:40:00,11.44,11.51,11.42,11.51,443600.0,8.8229,8.8769,8.8075,8.8769,443600.0
2011-09-07 09:50:00,11.5,11.52,11.47,11.5,275000.0,8.8692,8.8846,8.846,8.8692,275000.0
2011-09-07 10:00:00,11.5,11.53,11.5,11.5,502800.0,8.8692,8.8923,8.8692,8.8692,502800.0
2011-09-07 10:10:00,11.5,11.58,11.49,11.57,662400.0,8.8692,8.9309,8.8614,8.9231,662400.0
2011-09-07 10:20:00,11.56,11.62,11.55,11.58,310400.0,8.9154,8.9617,8.9077,8.9309,310400.0
2011-09-07 10:30:00,11.58,11.61,11.58,11.58,320800.0,8.9309,8.954,8.9309,8.9309,320800.0
2011-09-07 10:40:00,11.58,11.61,11.58,11.59,302200.0,8.9309,8.954,8.9309,8.9386,302200.0
2011-09-07 10:50:00,11.59,11.62,11.58,11.61,187400.0,8.9386,8.9617,8.9309,8.954,187400.0
2011-09-07 11:00:00,11.61,11.63,11.6,11.63,246600.0,8.954,8.9694,8.9463,8.9694,246600.0
2011-09-07 11:10:00,11.63,11.65,11.62,11.64,232200.0,8.9694,8.9848,8.9617,8.9771,232200.0
2011-09-07 11:20:00,11.63,11.64,11.62,11.64,111600.0,8.9694,8.9771,8.9617,8.9771,111600.0
2011-09-07 11:30:00,11.64,11.65,11.62,11.63,201600.0,8.9771,8.9848,8.9617,8.9694,201600.0
2011-09-07 11:40:00,11.63,11.66,11.63,11.66,128200.0,8.9694,8.9926,8.9694,8.9926,128200.0
2011-09-07 11:50:00,11.66,11.68,11.64,11.65,230600.0,8.9926,9.008,8.9771,8.9848,230600.0
2011-09-07 12:00:00,11.65,11.65,11.63,11.65,94600.0,8.9848,8.9848,8.9694,8.9848,94600.0
2011-09-07 12:10:00,11.65,11.67,11.65,11.65,117200.0,8.9848,9.0003,8.9848,8.9848,117200.0
2011-09-07 12:20:00,11.65,11.66,11.63,11.64,150800.0,8.9848,8.9926,8.9694,8.9771,150800.0
2011-09-07 12:30:00,11.65,11.67,11.64,11.66,170400.0,8.9848,9.0003,8.9771,8.9926,170400.0
2011-09-07 12:40:00,11.65,11.67,11.65,11.66,194000.0,8.9848,9.0003,8.9848,8.9926,194000.0
2011-09-07 12:50:00,11.66,11.69,11.66,11.69,246200.0,8.9926,9.0157,8.9926,9.0157,246200.0
2011-09-07 13:00:00,11.69,11.69,11.67,11.67,228400.0,9.0157,9.0157,9.0003,9.0003,228400.0
2011-09-07 13:10:00,11.67,11.69,11.67,11.69,148000.0,9.0003,9.0157,9.0003,9.0157,148000.0
2011-09-07 13:20:00,11.69,11.69,11.68,11.69,134000.0,9.0157,9.0157,9.008,9.0157,134000.0
2011-09-07 13:30:00,11.69,11.69,11.68,11.68,180600.0,9.0157,9.0157,9.008,9.008,180600.0
2011-09-07 13:40:00,11.68,11.68,11.65,11.66,243400.0,9.008,9.008,8.9848,8.9926,243400.0
2011-09-07 13:50:00,11.65,11.68,11.65,11.68,189600.0,8.9848,9.008,8.9848,9.008,189600.0
2011-09-07 14:00:00,11.67,11.72,11.66,11.72,347200.0,9.0003,9.0388,8.9926,9.0388,347200.0
2011-09-07 14:10:00,11.72,11.72,11.71,11.71,214600.0,9.0388,9.0388,9.0311,9.0311,214600.0
2011-09-07 14:20:00,11.71,11.72,11.7,11.72,221200.0,9.0311,9.0388,9.0234,9.0388,221200.0
2011-09-07 14:30:00,11.72,11.75,11.72,11.75,254400.0,9.0388,9.062,9.0388,9.062,254400.0
2011-09-07 14:40:00,11.74,11.75,11.72,11.72,265000.0,9.0543,9.062,9.0388,9.0388,265000.0
2011-09-07 14:50:00,11.72,11.73,11.71,11.72,220000.0,9.0388,9.0465,9.0311,9.0388,220000.0
2011-09-07 15:00:00,11.72,11.74,11.72,11.74,232800.0,9.0388,9.0543,9.0388,9.0543,232800.0
2011-09-07 15:10:00,11.74,11.74,11.72,11.73,155000.0,9.0543,9.0543,9.0388,9.0465,155000.0
2011-09-07 15:20:00,11.73,11.73,11.72,11.73,194200.0,9.0465,9.0465,9.0388,9.0465,194200.0
2011-09-07 15:30:00,11.73,11.73,11.71,11.72,315400.0,9.0465,9.0465,9.0311,9.0388,315400.0
2011-09-07 15:40:00,11.72,11.74,11.71,11.72,383400.0,9.0388,9.0543,9.0311,9.0388,383400.0
2011-09-07 15:50:00,11.72,11.76,11.72,11.75,607200.0,9.0388,9.0697,9.0388,9.062,607200.0
2011-09-08 09:30:00,11.78,11.88,11.72,11.87,618400.0,9.0851,9.1622,9.0388,9.1545,618400.0
2011-09-08 09:40:00,11.87,11.89,11.81,11.81,1431200.0,9.1545,9.1699,9.1082,9.1082,1431200.0
2011-09-08 09:50:00,11.82,11.82,11.74,11.77,492800.0,9.1159,9.1159,9.0543,9.0774,492800.0
2011-09-08 10:00:00,11.77,11.8,11.74,11.8,264800.0,9.0774,9.1005,9.0543,9.1005,264800.0
2011-09-08 10:10:00,11.8,11.85,11.79,11.85,460600.0,9.1005,9.1391,9.0928,9.1391,460600.0
2011-09-08 10:20:00,11.85,11.85,11.84,11.84,164600.0,9.1391,9.1391,9.1314,9.1314,164600.0
2011-09-08 10:30:00,11.85,11.85,11.8,11.81,213600.0,9.1391,9.1391,9.1005,9.1082,213600.0
2011-09-08 10:40:00,11.81,11.83,11.76,11.77,216000.0,9.1082,9.1237,9.0697,9.0774,216000.0
2011-09-08 10:50:00,11.78,11.84,11.77,11.84,273600.0,9.0851,9.1314,9.0774,9.1314,273600.0
2011-09-08 11:00:00,11.84,11.86,11.82,11.84,293400.0,9.1314,9.1468,9.1159,9.1314,293400.0
2011-09-08 11:10:00,11.84,11.84,11.79,11.79,150000.0,9.1314,9.1314,9.0928,9.0928,150000.0
2011-09-08 11:20:00,11.79,11.84,11.79,11.81,211200.0,9.0928,9.1314,9.0928,9.1082,211200.0
2011-09-08 11:30:00,11.81,11.84,11.8,11.8,181800.0,9.1082,9.1314,9.1005,9.1005,181800.0
2011-09-08 11:40:00,11.8,11.8,11.76,11.76,183800.0,9.1005,9.1005,9.0697,9.0697,183800.0
2011-09-08 11:50:00,11.76,11.8,11.76,11.76,241600.0,9.0697,9.1005,9.0697,9.0697,241600.0
2011-09-08 12:00:00,11.76,11.78,11.75,11.77,174400.0,9.0697,9.0851,9.062,9.0774,174400.0
2011-09-08 12:10:00,11.77,11.78,11.74,11.74,139400.0,9.0774,9.0851,9.0543,9.0543,139400.0
2011-09-08 12:20:00,11.75,11.78,11.75,11.78,260000.0,9.062,9.0851,9.062,9.0851,260000.0
2011-09-08 12:30:00,11.78,11.79,11.75,11.76,118600.0,9.0851,9.0928,9.062,9.0697,118600.0
2011-09-08 12:40:00,11.76,11.78,11.75,11.76,128600.0,9.0697,9.0851,9.062,9.0697,128600.0
2011-09-08 12:50:00,11.77,11.82,11.77,11.82,219800.0,9.0774,9.1159,9.0774,9.1159,219800.0
2011-09-08 13:00:00,11.82,11.83,11.79,11.81,156000.0,9.1159,9.1237,9.0928,9.1082,156000.0
2011-09-08 13:10:00,11.81,11.82,11.78,11.81,323000.0,9.1082,9.1159,9.0851,9.1082,323000.0
2011-09-08 13:20:00,11.81,11.81,11.78,11.8,240800.0,9.1082,9.1082,9.0851,9.1005,240800.0
2011-09-08 13:30:00,11.8,11.82,11.75,11.76,501000.0,9.1005,9.1159,9.062,9.0697,501000.0
2011-09-08 13:40:00,11.76,11.76,11.71,11.72,303600.0,9.0697,9.0697,9.0311,9.0388,303600.0
2011-09-08 13:50:00,11.73,11.73,11.7,11.71,460000.0,9.0465,9.0465,9.0234,9.0311,460000.0
2011-09-08 14:00:00,11.71,11.74,11.69,11.71,310000.0,9.0311,9.0543,9.0157,9.0311,310000.0
2011-09-08 14:10:00,11.71,11.72,11.67,11.69,282400.0,9.0311,9.0388,9.0003,9.0157,282400.0
2011-09-08 14:20:00,11.69,11.72,11.66,11.72,310800.0,9.0157,9.0388,8.9926,9.0388,310800.0
2011-09-08 14:30:00,11.72,11.74,11.69,11.69,353600.0,9.0388,9.0543,9.0157,9.0157,353600.0
2011-09-08 14:40:00,11.69,11.72,11.69,11.72,139600.0,9.0157,9.0388,9.0157,9.0388,139600.0
2011-09-08 14:50:00,11.72,11.74,11.69,11.7,227600.0,9.0388,9.0543,9.0157,9.0234,227600.0
2011-09-08 15:00:00,11.7,11.72,11.7,11.71,261800.0,9.0234,9.0388,9.0234,9.0311,261800.0
2011-09-08 15:10:00,11.71,11.72,11.7,11.72,279400.0,9.0311,9.0388,9.0234,9.0388,279400.0
2011-09-08 15:20:00,11.72,11.74,11.72,11.74,219000.0,9.0388,9.0543,9.0388,9.0543,219000.0
2011-09-08 15:30:00,11.74,11.74,11.71,11.72,593800.0,9.0543,9.0543,9.0311,9.0388,593800.0
2011-09-08 15:40:00,11.73,11.75,11.7,11.71,939800.0,9.0465,9.062,9.0234,9.0311,939800.0
2011-09-08 15:50:00,11.72,11.72,11.67,11.68,1221400.0,9.0388,9.0388,9.0003,9.008,1221400.0
2011-09-09 09:30:00,11.12,11.14,10.89,11.05,3782400.0,8.5761,8.5915,8.3987,8.5221,3782400.0
2011-09-09 09:40:00,11.05,11.08,10.99,11.03,1583200.0,8.5221,8.5452,8.4758,8.5067,1583200.0
2011-09-09 09:50:00,11.03,11.05,10.99,11.0,670600.0,8.5067,8.5221,8.4758,8.4835,670600.0
2011-09-09 10:00:00,11.01,11.02,10.89,10.92,1697600.0,8.4913,8.499,8.3987,8.4218,1697600.0
2011-09-09 10:10:00,10.92,10.95,10.88,10.88,1186600.0,8.4218,8.445,8.391,8.391,1186600.0
2011-09-09 10:20:00,10.88,10.9,10.83,10.87,1485000.0,8.391,8.4064,8.3524,8.3833,1485000.0
2011-09-09 10:30:00,10.87,10.93,10.84,10.86,1526400.0,8.3833,8.4296,8.3601,8.3756,1526400.0
2011-09-09 10:40:00,10.86,10.89,10.85,10.88,1385000.0,8.3756,8.3987,8.3679,8.391,1385000.0
2011-09-09 10:50:00,10.89,10.99,10.86,10.97,1028000.0,8.3987,8.4758,8.3756,8.4604,1028000.0
2011-09-09 11:00:00,10.96,10.99,10.9,10.95,910600.0,8.4527,8.4758,8.4064,8.445,910600.0
2011-09-09 11:10:00,10.95,10.95,10.86,10.9,1325000.0,8.445,8.445,8.3756,8.4064,1325000.0
2011-09-09 11:20:00,10.9,10.93,10.87,10.92,719200.0,8.4064,8.4296,8.3833,8.4218,719200.0
2011-09-09 11:30:00,10.93,10.98,10.92,10.96,683800.0,8.4296,8.4681,8.4218,8.4527,683800.0
2011-09-09 11:40:00,10.96,10.97,10.94,10.97,1132000.0,8.4527,8.4604,8.4373,8.4604,1132000.0
2011-09-09 11:50:00,10.97,11.04,10.97,11.03,936800.0,8.4604,8.5144,8.4604,8.5067,936800.0
2011-09-09 12:00:00,11.03,11.09,11.0,11.0,1263800.0,8.5067,8.553,8.4835,8.4835,1263800.0
2011-09-09 12:10:00,11.0,11.06,10.99,11.05,532600.0,8.4835,8.5298,8.4758,8.5221,532600.0
2011-09-09 12:20:00,11.05,11.06,10.99,11.01,1184600.0,8.5221,8.5298,8.4758,8.4913,1184600.0
2011-09-09 12:30:00,11.01,11.04,10.99,11.01,1631000.0,8.4913,8.5144,8.4758,8.4913,1631000.0
2011-09-09 12:40:00,11.01,11.01,10.96,10.97,486400.0,8.4913,8.4913,8.4527,8.4604,486400.0
2011-09-09 12:50:00,10.97,11.03,10.97,11.01,480000.0,8.4604,8.5067,8.4604,8.4913,480000.0
2011-09-09 13:00:00,11.01,11.02,10.97,11.01,272400.0,8.4913,8.499,8.4604,8.4913,272400.0
2011-09-09 13:10:00,11.0,11.04,10.99,11.02,595000.0,8.4835,8.5144,8.4758,8.499,595000.0
2011-09-09 13:20:00,11.02,11.06,11.0,11.06,545400.0,8.499,8.5298,8.4835,8.5298,545400.0
2011-09-09 13:30:00,11.06,11.08,11.02,11.06,374200.0,8.5298,8.5452,8.499,8.5298,374200.0
2011-09-09 13:40:00,11.05,11.06,10.99,11.0,249200.0,8.5221,8.5298,8.4758,8.4835,249200.0
2011-09-09 13:50:00,10.99,11.01,10.97,10.98,308000.0,8.4758,8.4913,8.4604,8.4681,308000.0
2011-09-09 14:00:00,10.98,11.02,10.98,11.01,394200.0,8.4681,8.499,8.4681,8.4913,394200.0
2011-09-09 14:10:00,11.01,11.01,10.97,10.97,507200.0,8.4913,8.4913,8.4604,8.4604,507200.0
2011-09-09 14:20:00,10.97,11.03,10.97,10.99,515400.0,8.4604,8.5067,8.4604,8.4758,515400.0
2011-09-09 14:30:00,10.98,10.99,10.95,10.96,933600.0,8.4681,8.4758,8.445,8.4527,933600.0
2011-09-09 14:40:00,10.96,10.99,10.95,10.95,568400.0,8.4527,8.4758,8.445,8.445,568400.0
2011-09-09 14:50:00,10.95,10.97,10.92,10.94,823600.0,8.445,8.4604,8.4218,8.4373,823600.0
2011-09-09 15:00:00,10.93,10.95,10.9,10.95,526000.0,8.4296,8.445,8.4064,8.445,526000.0
2011-09-09 15:10:00,10.95,10.97,10.92,10.97,561000.0,8.445,8.4604,8.4218,8.4604,561000.0
2011-09-09 15:20:00,10.96,10.99,10.94,10.97,764200.0,8.4527,8.4758,8.4373,8.4604,764200.0
2011-09-09 15:30:00,10.97,11.03,10.97,11.03,936600.0,8.4604,8.5067,8.4604,8.5067,936600.0
2011-09-09 15:40:00,11.03,11.05,11.01,11.05,1667600.0,8.5067,8.5221,8.4913,8.5221,1667600.0
2011-09-09 15:50:00,11.05,11.06,11.01,11.01,1451800.0,8.5221,8.5298,8.4913,8.4913,1451800.0
2011-09-12 09:30:00,10.86,10.9,10.81,10.9,1020000.0,8.3756,8.4064,8.337,8.4064,1020000.0
2011-09-12 09:40:00,10.9,10.97,10.9,10.94,500200.0,8.4064,8.4604,8.4064,8.4373,500200.0
2011-09-12 09:50:00,10.94,10.95,10.88,10.95,618400.0,8.4373,8.445,8.391,8.445,618400.0
2011-09-12 10:00:00,10.95,10.99,10.92,10.97,593600.0,8.445,8.4758,8.4218,8.4604,593600.0
2011-09-12 10:10:00,10.97,10.97,10.87,10.88,379600.0,8.4604,8.4604,8.3833,8.391,379600.0
2011-09-12 10:20:00,10.88,10.9,10.87,10.9,377800.0,8.391,8.4064,8.3833,8.4064,377800.0
2011-09-12 10:30:00,10.9,10.94,10.88,10.9,375000.0,8.4064,8.4373,8.391,8.4064,375000.0
2011-09-12 10:40:00,10.9,10.9,10.85,10.85,350000.0,8.4064,8.4064,8.3679,8.3679,350000.0
2011-09-12 10:50:00,10.85,10.86,10.79,10.79,603200.0,8.3679,8.3756,8.3216,8.3216,603200.0
2011-09-12 11:00:00,10.79,10.8,10.74,10.75,891400.0,8.3216,8.3293,8.283,8.2907,891400.0
2011-09-12 11:10:00,10.76,10.81,10.74,10.8,591200.0,8.2984,8.337,8.283,8.3293,591200.0
2011-09-12 11:20:00,10.8,10.8,10.75,10.75,473400.0,8.3293,8.3293,8.2907,8.2907,473400.0
2011-09-12 11:30:00,10.75,10.76,10.7,10.71,851000.0,8.2907,8.2984,8.2522,8.2599,851000.0
2011-09-12 11:40:00,10.71,10.71,10.65,10.65,1182600.0,8.2599,8.2599,8.2136,8.2136,1182600.0
2011-09-12 11:50:00,10.65,10.65,10.57,10.58,1286200.0,8.2136,8.2136,8.1519,8.1596,1286200.0
2011-09-12 12:00:00,10.57,10.63,10.57,10.6,1034400.0,8.1519,8.1982,8.1519,8.175,1034400.0
2011-09-12 12:10:00,10.59,10.7,10.59,10.68,628800.0,8.1673,8.2522,8.1673,8.2367,628800.0
2011-09-12 12:20:00,10.67,10.74,10.67,10.74,426000.0,8.229,8.283,8.229,8.283,426000.0
2011-09-12 12:30:00,10.74,10.74,10.71,10.72,354200.0,8.283,8.283,8.2599,8.2676,354200.0
2011-09-12 12:40:00,10.72,10.77,10.72,10.77,616200.0,8.2676,8.3062,8.2676,8.3062,616200.0
2011-09-12 12:50:00,10.77,10.8,10.77,10.8,393000.0,8.3062,8.3293,8.3062,8.3293,393000.0
2011-09-12 13:00:00,10.8,10.82,10.78,10.79,354400.0,8.3293,8.3447,8.3139,8.3216,354400.0
2011-09-12 13:10:00,10.79,10.83,10.79,10.81,298200.0,8.3216,8.3524,8.3216,8.337,298200.0
2011-09-12 13:20:00,10.81,10.81,10.77,10.8,340600.0,8.337,8.337,8.3062,8.3293,340600.0
2011-09-12 13:30:00,10.8,10.81,10.78,10.79,399000.0,8.3293,8.337,8.3139,8.3216,399000.0
2011-09-12 13:40:00,10.79,10.82,10.76,10.81,353600.0,8.3216,8.3447,8.2984,8.337,353600.0
2011-09-12 13:50:00,10.81,10.83,10.81,10.81,185600.0,8.337,8.3524,8.337,8.337,185600.0
2011-09-12 14:00:00,10.82,10.82,10.77,10.77,574400.0,8.3447,8.3447,8.3062,8.3062,574400.0
2011-09-12 14:10:00,10.77,10.77,10.74,10.75,434000.0,8.3062,8.3062,8.283,8.2907,434000.0
2011-09-12 14:20:00,10.75,10.78,10.75,10.76,301400.0,8.2907,8.3139,8.2907,8.2984,301400.0
2011-09-12 14:30:00,10.77,10.84,10.76,10.81,405200.0,8.3062,8.3601,8.2984,8.337,405200.0
2011-09-12 14:40:00,10.81,10.85,10.81,10.81,250000.0,8.337,8.3679,8.337,8.337,250000.0
2011-09-12 14:50:00,10.81,10.83,10.79,10.79,300000.0,8.337,8.3524,8.3216,8.3216,300000.0
2011-09-12 15:00:00,10.79,10.84,10.79,10.82,475600.0,8.3216,8.3601,8.3216,8.3447,475600.0
2011-09-12 15:10:00,10.83,10.85,10.81,10.81,395200.0,8.3524,8.3679,8.337,8.337,395200.0
2011-09-12 15:20:00,10.81,10.86,10.81,10.83,712600.0,8.337,8.3756,8.337,8.3524,712600.0
2011-09-12 15:30:00,10.83,10.87,10.83,10.86,662800.0,8.3524,8.3833,8.3524,8.3756,662800.0
2011-09-12 15:40:00,10.86,10.9,10.85,10.88,721200.0,8.3756,8.4064,8.3679,8.391,721200.0
2011-09-12 15:50:00,10.88,10.93,10.88,10.92,1307200.0,8.391,8.4296,8.391,8.4218,1307200.0
2011-09-13 09:30:00,10.94,10.97,10.9,10.9,371200.0,8.4373,8.4604,8.4064,8.4064,371200.0
2011-09-13 09:40:00,10.9,10.93,10.9,10.92,419000.0,8.4064,8.4296,8.4064,8.4218,419000.0
2011-09-13 09:50:00,10.92,11.05,10.92,11.04,438000.0,8.4218,8.5221,8.4218,8.5144,438000.0
2011-09-13 10:00:00,11.04,11.07,11.02,11.06,372400.0,8.5144,8.5375,8.499,8.5298,372400.0
2011-09-13 10:10:00,11.06,11.07,11.0,11.0,453600.0,8.5298,8.5375,8.4835,8.4835,453600.0
2011-09-13 10:20:00,11.01,11.02,10.99,11.01,262200.0,8.4913,8.499,8.4758,8.4913,262200.0
2011-09-13 10:30:00,11.01,11.02,10.96,10.99,329800.0,8.4913,8.499,8.4527,8.4758,329800.0
2011-09-13 10:40:00,10.99,11.02,10.99,11.0,198600.0,8.4758,8.499,8.4758,8.4835,198600.0
2011-09-13 10:50:00,11.0,11.02,10.96,10.99,228800.0,8.4835,8.499,8.4527,8.4758,228800.0
2011-09-13 11:00:00,10.99,10.99,10.96,10.97,200800.0,8.4758,8.4758,8.4527,8.4604,200800.0
2011-09-13 11:10:00,10.97,10.99,10.95,10.95,453400.0,8.4604,8.4758,8.445,8.445,453400.0
2011-09-13 11:20:00,10.95,10.97,10.94,10.97,200800.0,8.445,8.4604,8.4373,8.4604,200800.0
2011-09-13 11:30:00,10.97,10.97,10.96,10.96,179400.0,8.4604,8.4604,8.4527,8.4527,179400.0
2011-09-13 11:40:00,10.96,10.97,10.95,10.96,174600.0,8.4527,8.4604,8.445,8.4527,174600.0
2011-09-13 11:50:00,10.95,10.98,10.94,10.97,265800.0,8.445,8.4681,8.4373,8.4604,265800.0
2011-09-13 12:00:00,10.97,10.97,10.95,10.97,304400.0,8.4604,8.4604,8.445,8.4604,304400.0
2011-09-13 12:10:00,10.97,10.98,10.96,10.96,238800.0,8.4604,8.4681,8.4527,8.4527,238800.0
2011-09-13 12:20:00,10.97,10.97,10.94,10.95,248000.0,8.4604,8.4604,8.4373,8.445,248000.0
2011-09-13 12:30:00,10.95,10.96,10.94,10.96,162400.0,8.445,8.4527,8.4373,8.4527,162400.0
2011-09-13 12:40:00,10.96,10.99,10.96,10.98,140800.0,8.4527,8.4758,8.4527,8.4681,140800.0
2011-09-13 12:50:00,10.97,11.0,10.97,10.99,174000.0,8.4604,8.4835,8.4604,8.4758,174000.0
2011-09-13 13:00:00,11.0,11.02,11.0,11.02,138200.0,8.4835,8.499,8.4835,8.499,138200.0
2011-09-13 13:10:00,11.01,11.03,10.99,11.0,178800.0,8.4913,8.5067,8.4758,8.4835,178800.0
2011-09-13 13:20:00,11.0,11.02,10.99,11.0,109400.0,8.4835,8.499,8.4758,8.4835,109400.0
2011-09-13 13:30:00,11.01,11.01,10.99,11.01,150000.0,8.4913,8.4913,8.4758,8.4913,150000.0
2011-09-13 13:40:00,11.01,11.02,11.0,11.02,118400.0,8.4913,8.499,8.4835,8.499,118400.0
2011-09-13 13:50:00,11.02,11.03,11.0,11.01,174800.0,8.499,8.5067,8.4835,8.4913,174800.0
2011-09-13 14:00:00,11.01,11.03,11.0,11.01,391600.0,8.4913,8.5067,8.4835,8.4913,391600.0
2011-09-13 14:10:00,11.02,11.02,10.99,11.0,375400.0,8.499,8.499,8.4758,8.4835,375400.0
2011-09-13 14:20:00,11.0,11.01,10.99,11.01,343200.0,8.4835,8.4913,8.4758,8.4913,343200.0
2011-09-13 14:30:00,11.01,11.01,10.99,11.0,164200.0,8.4913,8.4913,8.4758,8.4835,164200.0
2011-09-13 14:40:00,11.0,11.01,10.99,10.99,607200.0,8.4835,8.4913,8.4758,8.4758,607200.0
2011-09-13 14:50:00,10.98,11.01,10.97,10.99,452400.0,8.4681,8.4913,8.4604,8.4758,452400.0
2011-09-13 15:00:00,10.99,11.01,10.99,11.0,368600.0,8.4758,8.4913,8.4758,8.4835,368600.0
2011-09-13 15:10:00,11.0,11.0,10.97,10.97,318200.0,8.4835,8.4835,8.4604,8.4604,318200.0
2011-09-13 15:20:00,10.97,11.0,10.96,11.0,414800.0,8.4604,8.4835,8.4527,8.4835,414800.0
2011-09-13 15:30:00,11.0,11.01,10.99,11.0,765800.0,8.4835,8.4913,8.4758,8.4835,765800.0
2011-09-13 15:40:00,11.0,11.01,10.99,11.0,637200.0,8.4835,8.4913,8.4758,8.4835,637200.0
2011-09-13 15:50:00,11.0,11.01,10.97,10.99,733600.0,8.4835,8.4913,8.4604,8.4758,733600.0
2011-09-14 09:30:00,10.97,11.05,10.97,11.01,263400.0,8.4604,8.5221,8.4604,8.4913,263400.0
2011-09-14 09:40:00,11.01,11.05,10.99,11.04,239400.0,8.4913,8.5221,8.4758,8.5144,239400.0
2011-09-14 09:50:00,11.04,11.05,11.01,11.01,285600.0,8.5144,8.5221,8.4913,8.4913,285600.0
2011-09-14 10:00:00,11.01,11.04,10.99,11.03,211800.0,8.4913,8.5144,8.4758,8.5067,211800.0
2011-09-14 10:10:00,11.04,11.05,10.95,10.97,315800.0,8.5144,8.5221,8.445,8.4604,315800.0
2011-09-14 10:20:00,10.97,10.99,10.93,10.97,340800.0,8.4604,8.4758,8.4296,8.4604,340800.0
2011-09-14 10:30:00,10.97,11.0,10.95,11.0,304400.0,8.4604,8.4835,8.445,8.4835,304400.0
2011-09-14 10:40:00,11.01,11.01,10.94,10.95,245200.0,8.4913,8.4913,8.4373,8.445,245200.0
2011-09-14 10:50:00,10.95,10.97,10.93,10.95,252000.0,8.445,8.4604,8.4296,8.445,252000.0
2011-09-14 11:00:00,10.95,10.97,10.93,10.97,220800.0,8.445,8.4604,8.4296,8.4604,220800.0
2011-09-14 11:10:00,10.97,10.97,10.93,10.94,297000.0,8.4604,8.4604,8.4296,8.4373,297000.0
2011-09-14 11:20:00,10.94,10.98,10.93,10.98,194400.0,8.4373,8.4681,8.4296,8.4681,194400.0
2011-09-14 11:30:00,10.98,10.99,10.96,10.97,251800.0,8.4681,8.4758,8.4527,8.4604,251800.0
2011-09-14 11:40:00,10.97,10.97,10.96,10.96,160600.0,8.4604,8.4604,8.4527,8.4527,160600.0
2011-09-14 11:50:00,10.96,10.99,10.96,10.99,219800.0,8.4527,8.4758,8.4527,8.4758,219800.0
2011-09-14 12:00:00,10.99,10.99,10.97,10.98,195400.0,8.4758,8.4758,8.4604,8.4681,195400.0
2011-09-14 12:10:00,10.98,10.99,10.97,10.99,165600.0,8.4681,8.4758,8.4604,8.4758,165600.0
2011-09-14 12:20:00,10.99,11.0,10.99,10.99,122000.0,8.4758,8.4835,8.4758,8.4758,122000.0
2011-09-14 12:30:00,11.0,11.01,10.99,11.0,138200.0,8.4835,8.4913,8.4758,8.4835,138200.0
2011-09-14 12:40:00,11.01,11.01,10.99,10.99,259600.0,8.4913,8.4913,8.4758,8.4758,259600.0
2011-09-14 12:50:00,10.99,11.01,10.98,11.0,342200.0,8.4758,8.4913,8.4681,8.4835,342200.0
2011-09-14 13:00:00,11.0,11.01,10.99,11.0,194200.0,8.4835,8.4913,8.4758,8.4835,194200.0
2011-09-14 13:10:00,10.99,11.0,10.99,10.99,139400.0,8.4758,8.4835,8.4758,8.4758,139400.0
2011-09-14 13:20:00,10.99,11.0,10.99,11.0,98400.0,8.4758,8.4835,8.4758,8.4835,98400.0
2011-09-14 13:30:00,11.0,11.02,10.99,11.01,383400.0,8.4835,8.499,8.4758,8.4913,383400.0
2011-09-14 13:40:00,11.01,11.02,10.99,11.0,296800.0,8.4913,8.499,8.4758,8.4835,296800.0
2011-09-14 13:50:00,11.0,11.01,10.97,10.99,563800.0,8.4835,8.4913,8.4604,8.4758,563800.0
2011-09-14 14:00:00,10.99,11.05,10.99,11.04,392600.0,8.4758,8.5221,8.4758,8.5144,392600.0
2011-09-14 14:10:00,11.04,11.05,11.01,11.05,296400.0,8.5144,8.5221,8.4913,8.5221,296400.0
2011-09-14 14:20:00,11.05,11.05,11.01,11.02,162600.0,8.5221,8.5221,8.4913,8.499,162600.0
2011-09-14 14:30:00,11.02,11.05,11.01,11.04,319000.0,8.499,8.5221,8.4913,8.5144,319000.0
2011-09-14 14:40:00,11.04,11.05,11.03,11.04,221200.0,8.5144,8.5221,8.5067,8.5144,221200.0
2011-09-14 14:50:00,11.05,11.05,11.04,11.05,237000.0,8.5221,8.5221,8.5144,8.5221,237000.0
2011-09-14 15:00:00,11.05,11.08,11.05,11.07,320200.0,8.5221,8.5452,8.5221,8.5375,320200.0
2011-09-14 15:10:00,11.07,11.1,11.07,11.1,387200.0,8.5375,8.5607,8.5375,8.5607,387200.0
2011-09-14 15:20:00,11.1,11.12,11.1,11.11,445800.0,8.5607,8.5761,8.5607,8.5684,445800.0
2011-09-14 15:30:00,11.11,11.12,11.09,11.11,605800.0,8.5684,8.5761,8.553,8.5684,605800.0
2011-09-14 15:40:00,11.11,11.11,11.08,11.09,846400.0,8.5684,8.5684,8.5452,8.553,846400.0
2011-09-14 15:50:00,11.08,11.09,11.05,11.05,1120400.0,8.5452,8.553,8.5221,8.5221,1120400.0
2011-09-15 09:30:00,11.2,11.24,11.09,11.19,707000.0,8.6378,8.6686,8.553,8.6301,707000.0
2011-09-15 09:40:00,11.19,11.21,11.15,11.17,251600.0,8.6301,8.6455,8.5992,8.6146,251600.0
2011-09-15 09:50:00,11.17,11.22,11.17,11.18,316200.0,8.6146,8.6532,8.6146,8.6224,316200.0
2011-09-15 10:00:00,11.18,11.23,11.17,11.2,297600.0,8.6224,8.6609,8.6146,8.6378,297600.0
2011-09-15 10:10:00,11.2,11.22,11.16,11.21,271800.0,8.6378,8.6532,8.6069,8.6455,271800.0
2011-09-15 10:20:00,11.22,11.22,11.19,11.2,373200.0,8.6532,8.6532,8.6301,8.6378,373200.0
2011-09-15 10:30:00,11.2,11.21,11.18,11.21,296000.0,8.6378,8.6455,8.6224,8.6455,296000.0
2011-09-15 10:40:00,11.21,11.22,11.2,11.22,441200.0,8.6455,8.6532,8.6378,8.6532,441200.0
2011-09-15 10:50:00,11.22,11.22,11.2,11.21,278000.0,8.6532,8.6532,8.6378,8.6455,278000.0
2011-09-15 11:00:00,11.21,11.24,11.2,11.24,306800.0,8.6455,8.6686,8.6378,8.6686,306800.0
2011-09-15 11:10:00,11.24,11.25,11.22,11.24,490000.0,8.6686,8.6763,8.6532,8.6686,490000.0
2011-09-15 11:20:00,11.25,11.25,11.24,11.25,303200.0,8.6763,8.6763,8.6686,8.6763,303200.0
2011-09-15 11:30:00,11.24,11.25,11.22,11.22,338000.0,8.6686,8.6763,8.6532,8.6532,338000.0
2011-09-15 11:40:00,11.22,11.26,11.22,11.25,221800.0,8.6532,8.6841,8.6532,8.6763,221800.0
2011-09-15 11:50:00,11.25,11.35,11.23,11.33,1827800.0,8.6763,8.7535,8.6609,8.738,1827800.0
2011-09-15 12:00:00,11.33,11.37,11.3,11.37,1243800.0,8.738,8.7689,8.7149,8.7689,1243800.0
2011-09-15 12:10:00,11.37,11.37,11.31,11.34,460400.0,8.7689,8.7689,8.7226,8.7458,460400.0
2011-09-15 12:20:00,11.33,11.36,11.33,11.35,268200.0,8.738,8.7612,8.738,8.7535,268200.0
2011-09-15 12:30:00,11.35,11.38,11.35,11.36,455200.0,8.7535,8.7766,8.7535,8.7612,455200.0
2011-09-15 12:40:00,11.36,11.38,11.36,11.36,263800.0,8.7612,8.7766,8.7612,8.7612,263800.0
2011-09-15 12:50:00,11.36,11.36,11.34,11.34,240600.0,8.7612,8.7612,8.7458,8.7458,240600.0
2011-09-15 13:00:00,11.35,11.38,11.34,11.36,203800.0,8.7535,8.7766,8.7458,8.7612,203800.0
2011-09-15 13:10:00,11.37,11.37,11.34,11.34,129000.0,8.7689,8.7689,8.7458,8.7458,129000.0
2011-09-15 13:20:00,11.34,11.35,11.33,11.33,148600.0,8.7458,8.7535,8.738,8.738,148600.0
2011-09-15 13:30:00,11.33,11.33,11.31,11.31,132600.0,8.738,8.738,8.7226,8.7226,132600.0
2011-09-15 13:40:00,11.31,11.33,11.31,11.32,219800.0,8.7226,8.738,8.7226,8.7303,219800.0
2011-09-15 13:50:00,11.32,11.33,11.31,11.32,253800.0,8.7303,8.738,8.7226,8.7303,253800.0
2011-09-15 14:00:00,11.33,11.35,11.32,11.35,263200.0,8.738,8.7535,8.7303,8.7535,263200.0
2011-09-15 14:10:00,11.35,11.37,11.34,11.34,407400.0,8.7535,8.7689,8.7458,8.7458,407400.0
2011-09-15 14:20:00,11.34,11.35,11.31,11.31,167000.0,8.7458,8.7535,8.7226,8.7226,167000.0
2011-09-15 14:30:00,11.31,11.34,11.31,11.34,191400.0,8.7226,8.7458,8.7226,8.7458,191400.0
2011-09-15 14:40:00,11.34,11.34,11.32,11.33,224400.0,8.7458,8.7458,8.7303,8.738,224400.0
2011-09-15 14:50:00,11.33,11.33,11.31,11.32,192400.0,8.738,8.738,8.7226,8.7303,192400.0
2011-09-15 15:00:00,11.32,11.32,11.31,11.31,341000.0,8.7303,8.7303,8.7226,8.7226,341000.0
2011-09-15 15:10:00,11.31,11.31,11.27,11.28,415400.0,8.7226,8.7226,8.6918,8.6995,415400.0
2011-09-15 15:20:00,11.28,11.29,11.26,11.27,353000.0,8.6995,8.7072,8.6841,8.6918,353000.0
2011-09-15 15:30:00,11.27,11.3,11.27,11.3,388600.0,8.6918,8.7149,8.6918,8.7149,388600.0
2011-09-15 15:40:00,11.3,11.31,11.29,11.31,570600.0,8.7149,8.7226,8.7072,8.7226,570600.0
2011-09-15 15:50:00,11.31,11.32,11.29,11.3,708600.0,8.7226,8.7303,8.7072,8.7149,708600.0
2011-09-16 09:30:00,11.33,11.37,11.31,11.31,2144800.0,8.738,8.7689,8.7226,8.7226,2144800.0
2011-09-16 09:40:00,11.31,11.36,11.29,11.31,531600.0,8.7226,8.7612,8.7072,8.7226,531600.0
2011-09-16 09:50:00,11.31,11.32,11.27,11.27,226400.0,8.7226,8.7303,8.6918,8.6918,226400.0
2011-09-16 10:00:00,11.27,11.31,11.24,11.29,350200.0,8.6918,8.7226,8.6686,8.7072,350200.0
2011-09-16 10:10:00,11.29,11.34,11.29,11.33,304800.0,8.7072,8.7458,8.7072,8.738,304800.0
2011-09-16 10:20:00,11.33,11.33,11.28,11.29,262800.0,8.738,8.738,8.6995,8.7072,262800.0
2011-09-16 10:30:00,11.29,11.31,11.29,11.31,278400.0,8.7072,8.7226,8.7072,8.7226,278400.0
2011-09-16 10:40:00,11.31,11.31,11.28,11.29,299600.0,8.7226,8.7226,8.6995,8.7072,299600.0
2011-09-16 10:50:00,11.29,11.3,11.26,11.27,239200.0,8.7072,8.7149,8.6841,8.6918,239200.0
2011-09-16 11:00:00,11.27,11.29,11.26,11.29,201200.0,8.6918,8.7072,8.6841,8.7072,201200.0
2011-09-16 11:10:00,11.29,11.3,11.28,11.29,146000.0,8.7072,8.7149,8.6995,8.7072,146000.0
2011-09-16 11:20:00,11.29,11.29,11.22,11.24,209400.0,8.7072,8.7072,8.6532,8.6686,209400.0
2011-09-16 11:30:00,11.24,11.24,11.2,11.24,357200.0,8.6686,8.6686,8.6378,8.6686,357200.0
2011-09-16 11:40:00,11.24,11.27,11.23,11.27,147800.0,8.6686,8.6918,8.6609,8.6918,147800.0
2011-09-16 11:50:00,11.27,11.29,11.27,11.28,209400.0,8.6918,8.7072,8.6918,8.6995,209400.0
2011-09-16 12:00:00,11.28,11.28,11.27,11.27,118800.0,8.6995,8.6995,8.6918,8.6918,118800.0
2011-09-16 12:10:00,11.28,11.28,11.27,11.27,113200.0,8.6995,8.6995,8.6918,8.6918,113200.0
2011-09-16 12:20:00,11.28,11.29,11.27,11.28,105000.0,8.6995,8.7072,8.6918,8.6995,105000.0
2011-09-16 12:30:00,11.28,11.3,11.28,11.29,121800.0,8.6995,8.7149,8.6995,8.7072,121800.0
2011-09-16 12:40:00,11.29,11.3,11.26,11.26,173000.0,8.7072,8.7149,8.6841,8.6841,173000.0
2011-09-16 12:50:00,11.26,11.27,11.25,11.26,96000.0,8.6841,8.6918,8.6763,8.6841,96000.0
2011-09-16 13:00:00,11.26,11.26,11.24,11.24,122800.0,8.6841,8.6841,8.6686,8.6686,122800.0
2011-09-16 13:10:00,11.24,11.25,11.24,11.25,81600.0,8.6686,8.6763,8.6686,8.6763,81600.0
2011-09-16 13:20:00,11.25,11.25,11.22,11.23,138600.0,8.6763,8.6763,8.6532,8.6609,138600.0
2011-09-16 13:30:00,11.23,11.23,11.2,11.21,246000.0,8.6609,8.6609,8.6378,8.6455,246000.0
2011-09-16 13:40:00,11.2,11.21,11.2,11.21,79600.0,8.6378,8.6455,8.6378,8.6455,79600.0
2011-09-16 13:50:00,11.21,11.21,11.2,11.21,156400.0,8.6455,8.6455,8.6378,8.6455,156400.0
2011-09-16 14:00:00,11.21,11.22,11.2,11.22,159600.0,8.6455,8.6532,8.6378,8.6532,159600.0
2011-09-16 14:10:00,11.22,11.22,11.21,11.21,210400.0,8.6532,8.6532,8.6455,8.6455,210400.0
2011-09-16 14:20:00,11.22,11.22,11.21,11.22,133000.0,8.6532,8.6532,8.6455,8.6532,133000.0
2011-09-16 14:30:00,11.22,11.22,11.21,11.22,231200.0,8.6532,8.6532,8.6455,8.6532,231200.0
2011-09-16 14:40:00,11.22,11.22,11.2,11.22,175400.0,8.6532,8.6532,8.6378,8.6532,175400.0
2011-09-16 14:50:00,11.21,11.24,11.21,11.23,170200.0,8.6455,8.6686,8.6455,8.6609,170200.0
2011-09-16 15:00:00,11.24,11.24,11.22,11.22,191000.0,8.6686,8.6686,8.6532,8.6532,191000.0
2011-09-16 15:10:00,11.22,11.23,11.22,11.22,315000.0,8.6532,8.6609,8.6532,8.6532,315000.0
2011-09-16 15:20:00,11.22,11.23,11.22,11.22,257000.0,8.6532,8.6609,8.6532,8.6532,257000.0
2011-09-16 15:30:00,11.22,11.22,11.2,11.2,455600.0,8.6532,8.6532,8.6378,8.6378,455600.0
2011-09-16 15:40:00,11.2,11.24,11.2,11.22,510400.0,8.6378,8.6686,8.6378,8.6532,510400.0
2011-09-16 15:50:00,11.22,11.22,11.2,11.2,1140200.0,8.6532,8.6532,8.6378,8.6378,1140200.0
2011-09-19 09:30:00,11.1,11.17,11.06,11.06,572400.0,8.5607,8.6146,8.5298,8.5298,572400.0
2011-09-19 09:40:00,11.06,11.06,11.02,11.02,335000.0,8.5298,8.5298,8.499,8.499,335000.0
2011-09-19 09:50:00,11.02,11.04,11.0,11.02,556600.0,8.499,8.5144,8.4835,8.499,556600.0
2011-09-19 10:00:00,11.02,11.02,10.99,11.02,398200.0,8.499,8.499,8.4758,8.499,398200.0
2011-09-19 10:10:00,11.02,11.04,11.0,11.01,278600.0,8.499,8.5144,8.4835,8.4913,278600.0
2011-09-19 10:20:00,11.01,11.01,10.99,11.0,169800.0,8.4913,8.4913,8.4758,8.4835,169800.0
2011-09-19 10:30:00,10.99,11.02,10.99,11.01,166800.0,8.4758,8.499,8.4758,8.4913,166800.0
2011-09-19 10:40:00,11.01,11.02,10.99,11.02,187800.0,8.4913,8.499,8.4758,8.499,187800.0
2011-09-19 10:50:00,11.01,11.02,10.98,10.99,299600.0,8.4913,8.499,8.4681,8.4758,299600.0
2011-09-19 11:00:00,10.99,10.99,10.97,10.98,220000.0,8.4758,8.4758,8.4604,8.4681,220000.0
2011-09-19 11:10:00,10.98,10.99,10.97,10.98,239400.0,8.4681,8.4758,8.4604,8.4681,239400.0
2011-09-19 11:20:00,10.98,11.0,10.98,10.99,235000.0,8.4681,8.4835,8.4681,8.4758,235000.0
2011-09-19 11:30:00,10.99,11.02,10.99,11.01,172400.0,8.4758,8.499,8.4758,8.4913,172400.0
2011-09-19 11:40:00,11.02,11.04,11.01,11.03,111800.0,8.499,8.5144,8.4913,8.5067,111800.0
2011-09-19 11:50:00,11.03,11.03,11.01,11.01,109200.0,8.5067,8.5067,8.4913,8.4913,109200.0
2011-09-19 12:00:00,11.01,11.03,11.01,11.03,141800.0,8.4913,8.5067,8.4913,8.5067,141800.0
2011-09-19 12:10:00,11.03,11.04,11.03,11.03,119400.0,8.5067,8.5144,8.5067,8.5067,119400.0
2011-09-19 12:20:00,11.03,11.06,11.02,11.05,585000.0,8.5067,8.5298,8.499,8.5221,585000.0
2011-09-19 12:30:00,11.05,11.05,11.04,11.05,73800.0,8.5221,8.5221,8.5144,8.5221,73800.0
2011-09-19 12:40:00,11.05,11.05,11.02,11.03,164400.0,8.5221,8.5221,8.499,8.5067,164400.0
2011-09-19 12:50:00,11.03,11.03,11.02,11.03,113600.0,8.5067,8.5067,8.499,8.5067,113600.0
2011-09-19 13:00:00,11.03,11.05,11.03,11.05,145200.0,8.5067,8.5221,8.5067,8.5221,145200.0
2011-09-19 13:10:00,11.05,11.05,11.04,11.05,89200.0,8.5221,8.5221,8.5144,8.5221,89200.0
2011-09-19 13:20:00,11.05,11.05,11.04,11.05,116200.0,8.5221,8.5221,8.5144,8.5221,116200.0
2011-09-19 13:30:00,11.05,11.06,11.04,11.05,198600.0,8.5221,8.5298,8.5144,8.5221,198600.0
2011-09-19 13:40:00,11.05,11.05,11.04,11.04,85000.0,8.5221,8.5221,8.5144,8.5144,85000.0
2011-09-19 13:50:00,11.05,11.05,11.03,11.03,268200.0,8.5221,8.5221,8.5067,8.5067,268200.0
2011-09-19 14:00:00,11.03,11.05,11.02,11.04,181600.0,8.5067,8.5221,8.499,8.5144,181600.0
2011-09-19 14:10:00,11.04,11.13,11.04,11.12,796000.0,8.5144,8.5838,8.5144,8.5761,796000.0
2011-09-19 14:20:00,11.12,11.12,11.08,11.1,660200.0,8.5761,8.5761,8.5452,8.5607,660200.0
2011-09-19 14:30:00,11.1,11.15,11.1,11.14,414400.0,8.5607,8.5992,8.5607,8.5915,414400.0
2011-09-19 14:40:00,11.14,11.17,11.13,11.15,378800.0,8.5915,8.6146,8.5838,8.5992,378800.0
2011-09-19 14:50:00,11.15,11.17,11.13,11.13,278400.0,8.5992,8.6146,8.5838,8.5838,278400.0
2011-09-19 15:00:00,11.13,11.13,11.13,11.13,232600.0,8.5838,8.5838,8.5838,8.5838,232600.0
2011-09-19 15:10:00,11.13,11.19,11.13,11.18,517800.0,8.5838,8.6301,8.5838,8.6224,517800.0
2011-09-19 15:20:00,11.18,11.22,11.18,11.2,467600.0,8.6224,8.6532,8.6224,8.6378,467600.0
2011-09-19 15:30:00,11.2,11.24,11.2,11.23,513800.0,8.6378,8.6686,8.6378,8.6609,513800.0
2011-09-19 15:40:00,11.24,11.24,11.19,11.2,511000.0,8.6686,8.6686,8.6301,8.6378,511000.0
2011-09-19 15:50:00,11.2,11.22,11.18,11.18,1149800.0,8.6378,8.6532,8.6224,8.6224,1149800.0
2011-09-20 09:30:00,11.22,11.24,11.17,11.18,383000.0,8.6532,8.6686,8.6146,8.6224,383000.0
2011-09-20 09:40:00,11.18,11.18,11.15,11.17,263800.0,8.6224,8.6224,8.5992,8.6146,263800.0
2011-09-20 09:50:00,11.17,11.17,11.13,11.15,288600.0,8.6146,8.6146,8.5838,8.5992,288600.0
2011-09-20 10:00:00,11.15,11.17,11.13,11.13,319600.0,8.5992,8.6146,8.5838,8.5838,319600.0
2011-09-20 10:10:00,11.13,11.17,11.12,11.15,319600.0,8.5838,8.6146,8.5761,8.5992,319600.0
2011-09-20 10:20:00,11.15,11.21,11.13,11.21,252200.0,8.5992,8.6455,8.5838,8.6455,252200.0
2011-09-20 10:30:00,11.21,11.26,11.21,11.25,200200.0,8.6455,8.6841,8.6455,8.6763,200200.0
2011-09-20 10:40:00,11.25,11.29,11.25,11.28,148400.0,8.6763,8.7072,8.6763,8.6995,148400.0
2011-09-20 10:50:00,11.28,11.3,11.26,11.29,186800.0,8.6995,8.7149,8.6841,8.7072,186800.0
2011-09-20 11:00:00,11.29,11.33,11.29,11.32,235000.0,8.7072,8.738,8.7072,8.7303,235000.0
2011-09-20 11:10:00,11.31,11.32,11.3,11.3,209000.0,8.7226,8.7303,8.7149,8.7149,209000.0
2011-09-20 11:20:00,11.31,11.31,11.26,11.29,400000.0,8.7226,8.7226,8.6841,8.7072,400000.0
2011-09-20 11:30:00,11.28,11.29,11.24,11.24,560200.0,8.6995,8.7072,8.6686,8.6686,560200.0
2011-09-20 11:40:00,11.24,11.27,11.23,11.27,180000.0,8.6686,8.6918,8.6609,8.6918,180000.0
2011-09-20 11:50:00,11.27,11.3,11.27,11.29,125000.0,8.6918,8.7149,8.6918,8.7072,125000.0
2011-09-20 12:00:00,11.29,11.29,11.26,11.27,246600.0,8.7072,8.7072,8.6841,8.6918,246600.0
2011-09-20 12:10:00,11.27,11.28,11.26,11.27,202800.0,8.6918,8.6995,8.6841,8.6918,202800.0
2011-09-20 12:20:00,11.27,11.3,11.26,11.3,54000.0,8.6918,8.7149,8.6841,8.7149,54000.0
2011-09-20 12:30:00,11.3,11.3,11.27,11.27,161600.0,8.7149,8.7149,8.6918,8.6918,161600.0
2011-09-20 12:40:00,11.27,11.29,11.26,11.29,89200.0,8.6918,8.7072,8.6841,8.7072,89200.0
2011-09-20 12:50:00,11.29,11.31,11.29,11.3,248600.0,8.7072,8.7226,8.7072,8.7149,248600.0
2011-09-20 13:00:00,11.3,11.31,11.3,11.3,119600.0,8.7149,8.7226,8.7149,8.7149,119600.0
2011-09-20 13:10:00,11.3,11.32,11.3,11.3,273600.0,8.7149,8.7303,8.7149,8.7149,273600.0
2011-09-20 13:20:00,11.31,11.32,11.3,11.32,105400.0,8.7226,8.7303,8.7149,8.7303,105400.0
2011-09-20 13:30:00,11.31,11.32,11.3,11.3,172400.0,8.7226,8.7303,8.7149,8.7149,172400.0
2011-09-20 13:40:00,11.3,11.3,11.29,11.3,93600.0,8.7149,8.7149,8.7072,8.7149,93600.0
2011-09-20 13:50:00,11.3,11.31,11.3,11.3,175600.0,8.7149,8.7226,8.7149,8.7149,175600.0
2011-09-20 14:00:00,11.3,11.32,11.29,11.31,170400.0,8.7149,8.7303,8.7072,8.7226,170400.0
2011-09-20 14:10:00,11.31,11.32,11.3,11.31,177600.0,8.7226,8.7303,8.7149,8.7226,177600.0
2011-09-20 14:20:00,11.3,11.31,11.28,11.3,144000.0,8.7149,8.7226,8.6995,8.7149,144000.0
2011-09-20 14:30:00,11.29,11.3,11.27,11.28,157800.0,8.7072,8.7149,8.6918,8.6995,157800.0
2011-09-20 14:40:00,11.28,11.29,11.24,11.26,195800.0,8.6995,8.7072,8.6686,8.6841,195800.0
2011-09-20 14:50:00,11.26,11.28,11.26,11.27,236400.0,8.6841,8.6995,8.6841,8.6918,236400.0
2011-09-20 15:00:00,11.27,11.29,11.24,11.24,504800.0,8.6918,8.7072,8.6686,8.6686,504800.0
2011-09-20 15:10:00,11.24,11.27,11.24,11.24,399000.0,8.6686,8.6918,8.6686,8.6686,399000.0
2011-09-20 15:20:00,11.24,11.26,11.23,11.24,337600.0,8.6686,8.6841,8.6609,8.6686,337600.0
2011-09-20 15:30:00,11.24,11.26,11.23,11.25,542000.0,8.6686,8.6841,8.6609,8.6763,542000.0
2011-09-20 15:40:00,11.24,11.26,11.22,11.22,673600.0,8.6686,8.6841,8.6532,8.6532,673600.0
2011-09-20 15:50:00,11.22,11.22,11.21,11.21,802200.0,8.6532,8.6532,8.6455,8.6455,802200.0
2011-09-21 09:30:00,11.16,11.24,11.11,11.24,705400.0,8.6069,8.6686,8.5684,8.6686,705400.0
2011-09-21 09:40:00,11.24,11.24,11.2,11.21,345200.0,8.6686,8.6686,8.6378,8.6455,345200.0
2011-09-21 09:50:00,11.21,11.21,11.15,11.16,293200.0,8.6455,8.6455,8.5992,8.6069,293200.0
2011-09-21 10:00:00,11.16,11.24,11.16,11.22,707200.0,8.6069,8.6686,8.6069,8.6532,707200.0
2011-09-21 10:10:00,11.21,11.22,11.2,11.21,317800.0,8.6455,8.6532,8.6378,8.6455,317800.0
2011-09-21 10:20:00,11.2,11.21,11.2,11.2,257600.0,8.6378,8.6455,8.6378,8.6378,257600.0
2011-09-21 10:30:00,11.21,11.21,11.15,11.15,496800.0,8.6455,8.6455,8.5992,8.5992,496800.0
2011-09-21 10:40:00,11.15,11.18,11.1,11.1,388600.0,8.5992,8.6224,8.5607,8.5607,388600.0
2011-09-21 10:50:00,11.1,11.11,11.08,11.1,259200.0,8.5607,8.5684,8.5452,8.5607,259200.0
2011-09-21 11:00:00,11.1,11.1,11.06,11.06,237200.0,8.5607,8.5607,8.5298,8.5298,237200.0
2011-09-21 11:10:00,11.07,11.1,11.05,11.05,214800.0,8.5375,8.5607,8.5221,8.5221,214800.0
2011-09-21 11:20:00,11.05,11.07,11.05,11.07,232600.0,8.5221,8.5375,8.5221,8.5375,232600.0
2011-09-21 11:30:00,11.06,11.08,11.06,11.06,223800.0,8.5298,8.5452,8.5298,8.5298,223800.0
2011-09-21 11:40:00,11.06,11.09,11.06,11.08,231000.0,8.5298,8.553,8.5298,8.5452,231000.0
2011-09-21 11:50:00,11.07,11.08,11.04,11.05,200000.0,8.5375,8.5452,8.5144,8.5221,200000.0
2011-09-21 12:00:00,11.05,11.09,11.04,11.08,410200.0,8.5221,8.553,8.5144,8.5452,410200.0
2011-09-21 12:10:00,11.08,11.11,11.08,11.1,225000.0,8.5452,8.5684,8.5452,8.5607,225000.0
2011-09-21 12:20:00,11.1,11.11,11.06,11.08,349000.0,8.5607,8.5684,8.5298,8.5452,349000.0
2011-09-21 12:30:00,11.07,11.13,11.07,11.12,248800.0,8.5375,8.5838,8.5375,8.5761,248800.0
2011-09-21 12:40:00,11.13,11.13,11.09,11.09,204000.0,8.5838,8.5838,8.553,8.553,204000.0
2011-09-21 12:50:00,11.09,11.11,11.08,11.1,201800.0,8.553,8.5684,8.5452,8.5607,201800.0
2011-09-21 13:00:00,11.1,11.11,11.09,11.1,246000.0,8.5607,8.5684,8.553,8.5607,246000.0
2011-09-21 13:10:00,11.1,11.11,11.06,11.07,232200.0,8.5607,8.5684,8.5298,8.5375,232200.0
2011-09-21 13:20:00,11.08,11.09,11.06,11.07,184000.0,8.5452,8.553,8.5298,8.5375,184000.0
2011-09-21 13:30:00,11.07,11.08,11.06,11.08,185400.0,8.5375,8.5452,8.5298,8.5452,185400.0
2011-09-21 13:40:00,11.07,11.1,11.07,11.1,192400.0,8.5375,8.5607,8.5375,8.5607,192400.0
2011-09-21 13:50:00,11.1,11.11,11.1,11.1,150800.0,8.5607,8.5684,8.5607,8.5607,150800.0
2011-09-21 14:00:00,11.1,11.11,11.09,11.09,153600.0,8.5607,8.5684,8.553,8.553,153600.0
2011-09-21 14:10:00,11.09,11.12,11.09,11.11,223000.0,8.553,8.5761,8.553,8.5684,223000.0
2011-09-21 14:20:00,11.11,11.16,11.04,11.06,667000.0,8.5684,8.6069,8.5144,8.5298,667000.0
2011-09-21 14:30:00,11.06,11.1,10.98,11.01,455000.0,8.5298,8.5607,8.4681,8.4913,455000.0
2011-09-21 14:40:00,11.01,11.03,10.98,11.03,312400.0,8.4913,8.5067,8.4681,8.5067,312400.0
2011-09-21 14:50:00,11.03,11.04,11.01,11.01,250200.0,8.5067,8.5144,8.4913,8.4913,250200.0
2011-09-21 15:00:00,11.01,11.04,10.99,11.01,335400.0,8.4913,8.5144,8.4758,8.4913,335400.0
2011-09-21 15:10:00,11.01,11.06,11.01,11.06,594600.0,8.4913,8.5298,8.4913,8.5298,594600.0
2011-09-21 15:20:00,11.06,11.08,11.0,11.01,386600.0,8.5298,8.5452,8.4835,8.4913,386600.0
2011-09-21 15:30:00,11.01,11.02,10.93,10.95,605400.0,8.4913,8.499,8.4296,8.445,605400.0
2011-09-21 15:40:00,10.95,10.96,10.93,10.93,791400.0,8.445,8.4527,8.4296,8.4296,791400.0
2011-09-21 15:50:00,10.93,10.93,10.87,10.87,1007000.0,8.4296,8.4296,8.3833,8.3833,1007000.0
2011-09-22 09:30:00,10.67,10.86,10.65,10.86,711400.0,8.229,8.3756,8.2136,8.3756,711400.0
2011-09-22 09:40:00,10.86,10.87,10.79,10.79,520400.0,8.3756,8.3833,8.3216,8.3216,520400.0
2011-09-22 09:50:00,10.79,10.8,10.76,10.77,575200.0,8.3216,8.3293,8.2984,8.3062,575200.0
2011-09-22 10:00:00,10.78,10.86,10.77,10.85,823800.0,8.3139,8.3756,8.3062,8.3679,823800.0
2011-09-22 10:10:00,10.86,10.88,10.84,10.87,433400.0,8.3756,8.391,8.3601,8.3833,433400.0
2011-09-22 10:20:00,10.87,10.91,10.86,10.87,477800.0,8.3833,8.4141,8.3756,8.3833,477800.0
2011-09-22 10:30:00,10.87,10.9,10.85,10.88,403600.0,8.3833,8.4064,8.3679,8.391,403600.0
2011-09-22 10:40:00,10.88,10.9,10.87,10.9,253800.0,8.391,8.4064,8.3833,8.4064,253800.0
2011-09-22 10:50:00,10.9,10.9,10.83,10.83,338800.0,8.4064,8.4064,8.3524,8.3524,338800.0
2011-09-22 11:00:00,10.83,10.86,10.81,10.81,371600.0,8.3524,8.3756,8.337,8.337,371600.0
2011-09-22 11:10:00,10.82,10.85,10.81,10.85,261800.0,8.3447,8.3679,8.337,8.3679,261800.0
2011-09-22 11:20:00,10.85,10.86,10.81,10.85,535800.0,8.3679,8.3756,8.337,8.3679,535800.0
2011-09-22 11:30:00,10.86,10.9,10.85,10.86,343400.0,8.3756,8.4064,8.3679,8.3756,343400.0
2011-09-22 11:40:00,10.86,10.88,10.83,10.87,325800.0,8.3756,8.391,8.3524,8.3833,325800.0
2011-09-22 11:50:00,10.87,10.88,10.84,10.85,219600.0,8.3833,8.391,8.3601,8.3679,219600.0
2011-09-22 12:00:00,10.85,10.86,10.81,10.84,346800.0,8.3679,8.3756,8.337,8.3601,346800.0
2011-09-22 12:10:00,10.84,10.86,10.83,10.85,192400.0,8.3601,8.3756,8.3524,8.3679,192400.0
2011-09-22 12:20:00,10.85,10.86,10.81,10.84,391200.0,8.3679,8.3756,8.337,8.3601,391200.0
2011-09-22 12:30:00,10.84,10.87,10.83,10.87,375000.0,8.3601,8.3833,8.3524,8.3833,375000.0
2011-09-22 12:40:00,10.87,10.9,10.87,10.89,199000.0,8.3833,8.4064,8.3833,8.3987,199000.0
2011-09-22 12:50:00,10.9,10.9,10.88,10.88,129400.0,8.4064,8.4064,8.391,8.391,129400.0
2011-09-22 13:00:00,10.88,10.9,10.87,10.87,188400.0,8.391,8.4064,8.3833,8.3833,188400.0
2011-09-22 13:10:00,10.88,10.88,10.87,10.87,269000.0,8.391,8.391,8.3833,8.3833,269000.0
2011-09-22 13:20:00,10.88,10.88,10.85,10.87,567400.0,8.391,8.391,8.3679,8.3833,567400.0
2011-09-22 13:30:00,10.86,10.9,10.85,10.87,482800.0,8.3756,8.4064,8.3679,8.3833,482800.0
2011-09-22 13:40:00,10.87,10.9,10.85,10.87,378200.0,8.3833,8.4064,8.3679,8.3833,378200.0
2011-09-22 13:50:00,10.88,10.88,10.83,10.83,335400.0,8.391,8.391,8.3524,8.3524,335400.0
2011-09-22 14:00:00,10.83,10.86,10.81,10.84,431800.0,8.3524,8.3756,8.337,8.3601,431800.0
2011-09-22 14:10:00,10.84,10.84,10.8,10.82,465800.0,8.3601,8.3601,8.3293,8.3447,465800.0
2011-09-22 14:20:00,10.82,10.93,10.82,10.89,642400.0,8.3447,8.4296,8.3447,8.3987,642400.0
2011-09-22 14:30:00,10.89,10.9,10.82,10.82,594800.0,8.3987,8.4064,8.3447,8.3447,594800.0
2011-09-22 14:40:00,10.82,10.87,10.81,10.86,490800.0,8.3447,8.3833,8.337,8.3756,490800.0
2011-09-22 14:50:00,10.86,10.87,10.81,10.82,278800.0,8.3756,8.3833,8.337,8.3447,278800.0
2011-09-22 15:00:00,10.82,10.83,10.79,10.81,311000.0,8.3447,8.3524,8.3216,8.337,311000.0
2011-09-22 15:10:00,10.81,10.84,10.79,10.81,380200.0,8.337,8.3601,8.3216,8.337,380200.0
2011-09-22 15:20:00,10.81,10.81,10.75,10.77,653800.0,8.337,8.337,8.2907,8.3062,653800.0
2011-09-22 15:30:00,10.77,10.86,10.77,10.86,1281600.0,8.3062,8.3756,8.3062,8.3756,1281600.0
2011-09-22 15:40:00,10.86,10.94,10.84,10.92,1177800.0,8.3756,8.4373,8.3601,8.4218,1177800.0
2011-09-22 15:50:00,10.91,10.91,10.86,10.88,1026000.0,8.4141,8.4141,8.3756,8.391,1026000.0
2011-09-23 09:30:00,10.81,10.85,10.79,10.82,375600.0,8.337,8.3679,8.3216,8.3447,375600.0
2011-09-23 09:40:00,10.82,10.88,10.8,10.84,400200.0,8.3447,8.391,8.3293,8.3601,400200.0
2011-09-23 09:50:00,10.85,10.91,10.82,10.88,319800.0,8.3679,8.4141,8.3447,8.391,319800.0
2011-09-23 10:00:00,10.88,10.9,10.84,10.88,492600.0,8.391,8.4064,8.3601,8.391,492600.0
2011-09-23 10:10:00,10.88,10.9,10.86,10.9,347400.0,8.391,8.4064,8.3756,8.4064,347400.0
2011-09-23 10:20:00,10.9,10.95,10.9,10.95,556800.0,8.4064,8.445,8.4064,8.445,556800.0
2011-09-23 10:30:00,10.95,10.99,10.95,10.97,583000.0,8.445,8.4758,8.445,8.4604,583000.0
2011-09-23 10:40:00,10.97,10.99,10.94,10.99,427800.0,8.4604,8.4758,8.4373,8.4758,427800.0
2011-09-23 10:50:00,10.99,11.02,10.97,10.99,275800.0,8.4758,8.499,8.4604,8.4758,275800.0
2011-09-23 11:00:00,10.99,11.05,10.97,11.05,676200.0,8.4758,8.5221,8.4604,8.5221,676200.0
2011-09-23 11:10:00,11.05,11.09,11.02,11.06,591600.0,8.5221,8.553,8.499,8.5298,591600.0
2011-09-23 11:20:00,11.06,11.07,11.02,11.03,296400.0,8.5298,8.5375,8.499,8.5067,296400.0
2011-09-23 11:30:00,11.03,11.03,10.98,10.99,262000.0,8.5067,8.5067,8.4681,8.4758,262000.0
2011-09-23 11:40:00,10.99,11.01,10.97,10.97,294800.0,8.4758,8.4913,8.4604,8.4604,294800.0
2011-09-23 11:50:00,10.97,10.99,10.96,10.99,414400.0,8.4604,8.4758,8.4527,8.4758,414400.0
2011-09-23 12:00:00,10.99,11.02,10.97,11.01,301200.0,8.4758,8.499,8.4604,8.4913,301200.0
2011-09-23 12:10:00,11.01,11.02,10.99,11.02,189400.0,8.4913,8.499,8.4758,8.499,189400.0
2011-09-23 12:20:00,11.01,11.02,10.99,11.0,166200.0,8.4913,8.499,8.4758,8.4835,166200.0
2011-09-23 12:30:00,11.0,11.01,10.99,10.99,253000.0,8.4835,8.4913,8.4758,8.4758,253000.0
2011-09-23 12:40:00,10.99,11.03,10.96,10.98,506200.0,8.4758,8.5067,8.4527,8.4681,506200.0
2011-09-23 12:50:00,10.98,11.01,10.97,10.97,327800.0,8.4681,8.4913,8.4604,8.4604,327800.0
2011-09-23 13:00:00,10.96,10.97,10.92,10.93,290000.0,8.4527,8.4604,8.4218,8.4296,290000.0
2011-09-23 13:10:00,10.93,10.96,10.92,10.93,323400.0,8.4296,8.4527,8.4218,8.4296,323400.0
2011-09-23 13:20:00,10.93,10.94,10.92,10.93,289600.0,8.4296,8.4373,8.4218,8.4296,289600.0
2011-09-23 13:30:00,10.93,10.97,10.92,10.93,481200.0,8.4296,8.4604,8.4218,8.4296,481200.0
2011-09-23 13:40:00,10.93,10.98,10.92,10.97,317600.0,8.4296,8.4681,8.4218,8.4604,317600.0
2011-09-23 13:50:00,10.97,10.99,10.96,10.97,257000.0,8.4604,8.4758,8.4527,8.4604,257000.0
2011-09-23 14:00:00,10.97,10.99,10.96,10.97,294400.0,8.4604,8.4758,8.4527,8.4604,294400.0
2011-09-23 14:10:00,10.97,10.97,10.95,10.97,220000.0,8.4604,8.4604,8.445,8.4604,220000.0
2011-09-23 14:20:00,10.97,10.97,10.92,10.93,284600.0,8.4604,8.4604,8.4218,8.4296,284600.0
2011-09-23 14:30:00,10.93,10.94,10.9,10.91,310000.0,8.4296,8.4373,8.4064,8.4141,310000.0
2011-09-23 14:40:00,10.9,10.92,10.88,10.88,354000.0,8.4064,8.4218,8.391,8.391,354000.0
2011-09-23 14:50:00,10.89,10.89,10.87,10.88,310800.0,8.3987,8.3987,8.3833,8.391,310800.0
2011-09-23 15:00:00,10.87,10.9,10.86,10.88,507000.0,8.3833,8.4064,8.3756,8.391,507000.0
2011-09-23 15:10:00,10.88,10.9,10.88,10.88,471400.0,8.391,8.4064,8.391,8.391,471400.0
2011-09-23 15:20:00,10.88,10.93,10.88,10.93,369400.0,8.391,8.4296,8.391,8.4296,369400.0
2011-09-23 15:30:00,10.93,10.93,10.89,10.92,476600.0,8.4296,8.4296,8.3987,8.4218,476600.0
2011-09-23 15:40:00,10.92,10.93,10.88,10.88,557000.0,8.4218,8.4296,8.391,8.391,557000.0
2011-09-23 15:50:00,10.88,10.9,10.88,10.9,711400.0,8.391,8.4064,8.391,8.4064,711400.0
2011-09-26 09:30:00,10.99,11.05,10.99,11.01,456600.0,8.4758,8.5221,8.4758,8.4913,456600.0
2011-09-26 09:40:00,11.01,11.04,10.97,10.99,962400.0,8.4913,8.5144,8.4604,8.4758,962400.0
2011-09-26 09:50:00,10.99,11.0,10.9,10.91,292000.0,8.4758,8.4835,8.4064,8.4141,292000.0
2011-09-26 10:00:00,10.91,10.92,10.87,10.9,1132800.0,8.4141,8.4218,8.3833,8.4064,1132800.0
2011-09-26 10:10:00,10.9,10.92,10.88,10.89,468400.0,8.4064,8.4218,8.391,8.3987,468400.0
2011-09-26 10:20:00,10.89,10.91,10.87,10.91,969400.0,8.3987,8.4141,8.3833,8.4141,969400.0
2011-09-26 10:30:00,10.9,10.92,10.87,10.88,433800.0,8.4064,8.4218,8.3833,8.391,433800.0
2011-09-26 10:40:00,10.88,10.9,10.87,10.87,512600.0,8.391,8.4064,8.3833,8.3833,512600.0
2011-09-26 10:50:00,10.87,10.92,10.87,10.9,504600.0,8.3833,8.4218,8.3833,8.4064,504600.0
2011-09-26 11:00:00,10.9,10.94,10.9,10.93,385600.0,8.4064,8.4373,8.4064,8.4296,385600.0
2011-09-26 11:10:00,10.93,10.96,10.9,10.95,387600.0,8.4296,8.4527,8.4064,8.445,387600.0
2011-09-26 11:20:00,10.94,10.97,10.92,10.93,313600.0,8.4373,8.4604,8.4218,8.4296,313600.0
2011-09-26 11:30:00,10.93,10.94,10.91,10.93,482800.0,8.4296,8.4373,8.4141,8.4296,482800.0
2011-09-26 11:40:00,10.93,10.95,10.92,10.95,755600.0,8.4296,8.445,8.4218,8.445,755600.0
2011-09-26 11:50:00,10.95,10.97,10.94,10.96,330600.0,8.445,8.4604,8.4373,8.4527,330600.0
2011-09-26 12:00:00,10.95,10.96,10.95,10.95,477200.0,8.445,8.4527,8.445,8.445,477200.0
2011-09-26 12:10:00,10.95,10.97,10.95,10.96,253000.0,8.445,8.4604,8.445,8.4527,253000.0
2011-09-26 12:20:00,10.96,10.98,10.92,10.92,367600.0,8.4527,8.4681,8.4218,8.4218,367600.0
2011-09-26 12:30:00,10.93,10.93,10.9,10.9,245800.0,8.4296,8.4296,8.4064,8.4064,245800.0
2011-09-26 12:40:00,10.9,10.92,10.87,10.87,374000.0,8.4064,8.4218,8.3833,8.3833,374000.0
2011-09-26 12:50:00,10.87,10.88,10.87,10.88,212400.0,8.3833,8.391,8.3833,8.391,212400.0
2011-09-26 13:00:00,10.88,10.89,10.87,10.88,336400.0,8.391,8.3987,8.3833,8.391,336400.0
2011-09-26 13:10:00,10.88,10.89,10.86,10.88,442600.0,8.391,8.3987,8.3756,8.391,442600.0
2011-09-26 13:20:00,10.88,10.89,10.87,10.87,265200.0,8.391,8.3987,8.3833,8.3833,265200.0
2011-09-26 13:30:00,10.88,10.89,10.85,10.88,411600.0,8.391,8.3987,8.3679,8.391,411600.0
2011-09-26 13:40:00,10.88,10.89,10.86,10.86,453800.0,8.391,8.3987,8.3756,8.3756,453800.0
2011-09-26 13:50:00,10.86,10.88,10.86,10.88,392800.0,8.3756,8.391,8.3756,8.391,392800.0
2011-09-26 14:00:00,10.88,10.93,10.87,10.88,1093200.0,8.391,8.4296,8.3833,8.391,1093200.0
2011-09-26 14:10:00,10.88,10.9,10.87,10.88,418400.0,8.391,8.4064,8.3833,8.391,418400.0
2011-09-26 14:20:00,10.88,10.9,10.87,10.88,514000.0,8.391,8.4064,8.3833,8.391,514000.0
2011-09-26 14:30:00,10.88,10.9,10.87,10.89,479800.0,8.391,8.4064,8.3833,8.3987,479800.0
2011-09-26 14:40:00,10.89,10.93,10.88,10.9,700600.0,8.3987,8.4296,8.391,8.4064,700600.0
2011-09-26 14:50:00,10.91,10.92,10.9,10.92,367200.0,8.4141,8.4218,8.4064,8.4218,367200.0
2011-09-26 15:00:00,10.92,10.97,10.92,10.96,394200.0,8.4218,8.4604,8.4218,8.4527,394200.0
2011-09-26 15:10:00,10.97,11.01,10.97,11.0,1061000.0,8.4604,8.4913,8.4604,8.4835,1061000.0
2011-09-26 15:20:00,11.01,11.01,10.99,10.99,537600.0,8.4913,8.4913,8.4758,8.4758,537600.0
2011-09-26 15:30:00,10.99,11.03,10.99,11.02,850200.0,8.4758,8.5067,8.4758,8.499,850200.0
2011-09-26 15:40:00,11.02,11.02,10.99,11.0,733200.0,8.499,8.499,8.4758,8.4835,733200.0
2011-09-26 15:50:00,11.0,11.03,10.99,11.03,1614400.0,8.4835,8.5067,8.4758,8.5067,1614400.0
2011-09-27 09:30:00,11.13,11.18,11.08,11.11,653000.0,8.5838,8.6224,8.5452,8.5684,653000.0
2011-09-27 09:40:00,11.12,11.22,11.11,11.21,417600.0,8.5761,8.6532,8.5684,8.6455,417600.0
2011-09-27 09:50:00,11.21,11.22,11.21,11.22,428600.0,8.6455,8.6532,8.6455,8.6532,428600.0
2011-09-27 10:00:00,11.21,11.22,11.2,11.21,264000.0,8.6455,8.6532,8.6378,8.6455,264000.0
2011-09-27 10:10:00,11.21,11.21,11.15,11.17,456800.0,8.6455,8.6455,8.5992,8.6146,456800.0
2011-09-27 10:20:00,11.17,11.21,11.16,11.2,407200.0,8.6146,8.6455,8.6069,8.6378,407200.0
2011-09-27 10:30:00,11.2,11.22,11.18,11.2,391600.0,8.6378,8.6532,8.6224,8.6378,391600.0
2011-09-27 10:40:00,11.2,11.21,11.19,11.2,338000.0,8.6378,8.6455,8.6301,8.6378,338000.0
2011-09-27 10:50:00,11.2,11.21,11.18,11.2,246800.0,8.6378,8.6455,8.6224,8.6378,246800.0
2011-09-27 11:00:00,11.2,11.2,11.19,11.2,190200.0,8.6378,8.6378,8.6301,8.6378,190200.0
2011-09-27 11:10:00,11.2,11.2,11.15,11.18,594800.0,8.6378,8.6378,8.5992,8.6224,594800.0
2011-09-27 11:20:00,11.18,11.18,11.15,11.15,266600.0,8.6224,8.6224,8.5992,8.5992,266600.0
2011-09-27 11:30:00,11.15,11.19,11.15,11.18,230800.0,8.5992,8.6301,8.5992,8.6224,230800.0
2011-09-27 11:40:00,11.18,11.18,11.15,11.15,150800.0,8.6224,8.6224,8.5992,8.5992,150800.0
2011-09-27 11:50:00,11.15,11.19,11.14,11.18,175000.0,8.5992,8.6301,8.5915,8.6224,175000.0
2011-09-27 12:00:00,11.17,11.18,11.17,11.18,209800.0,8.6146,8.6224,8.6146,8.6224,209800.0
2011-09-27 12:10:00,11.18,11.18,11.17,11.17,122600.0,8.6224,8.6224,8.6146,8.6146,122600.0
2011-09-27 12:20:00,11.17,11.18,11.15,11.16,118200.0,8.6146,8.6224,8.5992,8.6069,118200.0
2011-09-27 12:30:00,11.15,11.16,11.13,11.14,145000.0,8.5992,8.6069,8.5838,8.5915,145000.0
2011-09-27 12:40:00,11.14,11.15,11.14,11.15,63400.0,8.5915,8.5992,8.5915,8.5992,63400.0
2011-09-27 12:50:00,11.15,11.15,11.13,11.14,150800.0,8.5992,8.5992,8.5838,8.5915,150800.0
2011-09-27 13:00:00,11.14,11.15,11.13,11.14,189800.0,8.5915,8.5992,8.5838,8.5915,189800.0
2011-09-27 13:10:00,11.14,11.15,11.11,11.12,209800.0,8.5915,8.5992,8.5684,8.5761,209800.0
2011-09-27 13:20:00,11.12,11.13,11.12,11.12,177800.0,8.5761,8.5838,8.5761,8.5761,177800.0
2011-09-27 13:30:00,11.12,11.13,11.11,11.13,185000.0,8.5761,8.5838,8.5684,8.5838,185000.0
2011-09-27 13:40:00,11.13,11.13,11.12,11.13,168400.0,8.5838,8.5838,8.5761,8.5838,168400.0
2011-09-27 13:50:00,11.13,11.13,11.12,11.12,143000.0,8.5838,8.5838,8.5761,8.5761,143000.0
2011-09-27 14:00:00,11.13,11.13,11.11,11.11,188000.0,8.5838,8.5838,8.5684,8.5684,188000.0
2011-09-27 14:10:00,11.12,11.12,11.11,11.12,142200.0,8.5761,8.5761,8.5684,8.5761,142200.0
2011-09-27 14:20:00,11.12,11.12,11.11,11.11,166600.0,8.5761,8.5761,8.5684,8.5684,166600.0
2011-09-27 14:30:00,11.11,11.11,11.09,11.09,414000.0,8.5684,8.5684,8.553,8.553,414000.0
2011-09-27 14:40:00,11.09,11.1,11.08,11.09,172600.0,8.553,8.5607,8.5452,8.553,172600.0
2011-09-27 14:50:00,11.09,11.09,11.06,11.09,233000.0,8.553,8.553,8.5298,8.553,233000.0
2011-09-27 15:00:00,11.09,11.09,11.03,11.04,238800.0,8.553,8.553,8.5067,8.5144,238800.0
2011-09-27 15:10:00,11.04,11.05,11.01,11.04,328600.0,8.5144,8.5221,8.4913,8.5144,328600.0
2011-09-27 15:20:00,11.04,11.04,11.0,11.02,337000.0,8.5144,8.5144,8.4835,8.499,337000.0
2011-09-27 15:30:00,11.02,11.03,10.99,10.99,517600.0,8.499,8.5067,8.4758,8.4758,517600.0
2011-09-27 15:40:00,11.0,11.01,10.95,10.96,1144600.0,8.4835,8.4913,8.445,8.4527,1144600.0
2011-09-27 15:50:00,10.96,10.97,10.94,10.97,1319400.0,8.4527,8.4604,8.4373,8.4604,1319400.0
2011-09-28 09:30:00,10.93,11.05,10.93,11.04,354600.0,8.4296,8.5221,8.4296,8.5144,354600.0
2011-09-28 09:40:00,11.04,11.08,11.02,11.07,343400.0,8.5144,8.5452,8.499,8.5375,343400.0
2011-09-28 09:50:00,11.06,11.09,11.04,11.04,194600.0,8.5298,8.553,8.5144,8.5144,194600.0
2011-09-28 10:00:00,11.04,11.04,10.98,11.0,417400.0,8.5144,8.5144,8.4681,8.4835,417400.0
2011-09-28 10:10:00,11.0,11.01,10.97,10.97,314600.0,8.4835,8.4913,8.4604,8.4604,314600.0
2011-09-28 10:20:00,10.97,10.99,10.97,10.97,306400.0,8.4604,8.4758,8.4604,8.4604,306400.0
2011-09-28 10:30:00,10.97,11.0,10.95,10.97,448600.0,8.4604,8.4835,8.445,8.4604,448600.0
2011-09-28 10:40:00,10.98,11.01,10.97,11.01,410800.0,8.4681,8.4913,8.4604,8.4913,410800.0
2011-09-28 10:50:00,11.01,11.02,10.99,11.01,176200.0,8.4913,8.499,8.4758,8.4913,176200.0
2011-09-28 11:00:00,11.01,11.01,10.97,10.99,514000.0,8.4913,8.4913,8.4604,8.4758,514000.0
2011-09-28 11:10:00,10.99,11.03,10.99,11.01,177400.0,8.4758,8.5067,8.4758,8.4913,177400.0
2011-09-28 11:20:00,11.0,11.03,11.0,11.03,156000.0,8.4835,8.5067,8.4835,8.5067,156000.0
2011-09-28 11:30:00,11.03,11.06,11.01,11.06,229200.0,8.5067,8.5298,8.4913,8.5298,229200.0
2011-09-28 11:40:00,11.06,11.09,11.05,11.08,143000.0,8.5298,8.553,8.5221,8.5452,143000.0
2011-09-28 11:50:00,11.08,11.11,11.08,11.08,187200.0,8.5452,8.5684,8.5452,8.5452,187200.0
2011-09-28 12:00:00,11.08,11.1,11.05,11.05,144000.0,8.5452,8.5607,8.5221,8.5221,144000.0
2011-09-28 12:10:00,11.05,11.06,11.03,11.05,174800.0,8.5221,8.5298,8.5067,8.5221,174800.0
2011-09-28 12:20:00,11.05,11.06,11.04,11.06,101600.0,8.5221,8.5298,8.5144,8.5298,101600.0
2011-09-28 12:30:00,11.06,11.06,11.03,11.05,115000.0,8.5298,8.5298,8.5067,8.5221,115000.0
2011-09-28 12:40:00,11.05,11.05,11.02,11.04,104600.0,8.5221,8.5221,8.499,8.5144,104600.0
2011-09-28 12:50:00,11.04,11.08,11.04,11.06,135200.0,8.5144,8.5452,8.5144,8.5298,135200.0
2011-09-28 13:00:00,11.06,11.07,11.03,11.04,139000.0,8.5298,8.5375,8.5067,8.5144,139000.0
2011-09-28 13:10:00,11.04,11.04,11.02,11.03,82600.0,8.5144,8.5144,8.499,8.5067,82600.0
2011-09-28 13:20:00,11.03,11.05,11.02,11.03,223600.0,8.5067,8.5221,8.499,8.5067,223600.0
2011-09-28 13:30:00,11.03,11.05,11.03,11.04,195600.0,8.5067,8.5221,8.5067,8.5144,195600.0
2011-09-28 13:40:00,11.03,11.05,11.0,11.01,157800.0,8.5067,8.5221,8.4835,8.4913,157800.0
2011-09-28 13:50:00,11.02,11.04,11.0,11.0,197400.0,8.499,8.5144,8.4835,8.4835,197400.0
2011-09-28 14:00:00,11.0,11.01,10.99,10.99,244800.0,8.4835,8.4913,8.4758,8.4758,244800.0
2011-09-28 14:10:00,10.99,11.01,10.97,11.0,340200.0,8.4758,8.4913,8.4604,8.4835,340200.0
2011-09-28 14:20:00,10.99,11.02,10.99,10.99,288200.0,8.4758,8.499,8.4758,8.4758,288200.0
2011-09-28 14:30:00,10.99,11.01,10.97,11.0,318600.0,8.4758,8.4913,8.4604,8.4835,318600.0
2011-09-28 14:40:00,11.01,11.01,10.97,10.99,281600.0,8.4913,8.4913,8.4604,8.4758,281600.0
2011-09-28 14:50:00,10.99,11.04,10.99,11.02,368200.0,8.4758,8.5144,8.4758,8.499,368200.0
2011-09-28 15:00:00,11.02,11.04,11.01,11.02,317800.0,8.499,8.5144,8.4913,8.499,317800.0
2011-09-28 15:10:00,11.02,11.06,11.01,11.05,534400.0,8.499,8.5298,8.4913,8.5221,534400.0
2011-09-28 15:20:00,11.05,11.08,11.03,11.05,576200.0,8.5221,8.5452,8.5067,8.5221,576200.0
2011-09-28 15:30:00,11.05,11.06,10.99,11.0,633000.0,8.5221,8.5298,8.4758,8.4835,633000.0
2011-09-28 15:40:00,11.0,11.02,10.97,10.98,873000.0,8.4835,8.499,8.4604,8.4681,873000.0
2011-09-28 15:50:00,10.98,10.99,10.96,10.97,971800.0,8.4681,8.4758,8.4527,8.4604,971800.0
2011-09-29 09:30:00,11.13,11.19,11.09,11.13,518000.0,8.5838,8.6301,8.553,8.5838,518000.0
2011-09-29 09:40:00,11.13,11.2,11.12,11.19,321800.0,8.5838,8.6378,8.5761,8.6301,321800.0
2011-09-29 09:50:00,11.19,11.2,11.15,11.15,174400.0,8.6301,8.6378,8.5992,8.5992,174400.0
2011-09-29 10:00:00,11.15,11.18,11.06,11.08,324200.0,8.5992,8.6224,8.5298,8.5452,324200.0
2011-09-29 10:10:00,11.07,11.12,11.05,11.08,520200.0,8.5375,8.5761,8.5221,8.5452,520200.0
2011-09-29 10:20:00,11.08,11.14,11.08,11.09,333800.0,8.5452,8.5915,8.5452,8.553,333800.0
2011-09-29 10:30:00,11.09,11.1,11.06,11.06,276200.0,8.553,8.5607,8.5298,8.5298,276200.0
2011-09-29 10:40:00,11.06,11.08,11.04,11.06,186200.0,8.5298,8.5452,8.5144,8.5298,186200.0
2011-09-29 10:50:00,11.06,11.07,11.02,11.06,300200.0,8.5298,8.5375,8.499,8.5298,300200.0
2011-09-29 11:00:00,11.06,11.09,11.05,11.06,180400.0,8.5298,8.553,8.5221,8.5298,180400.0
2011-09-29 11:10:00,11.06,11.09,11.03,11.05,179800.0,8.5298,8.553,8.5067,8.5221,179800.0
2011-09-29 11:20:00,11.05,11.06,11.01,11.03,211400.0,8.5221,8.5298,8.4913,8.5067,211400.0
2011-09-29 11:30:00,11.04,11.08,11.03,11.06,154000.0,8.5144,8.5452,8.5067,8.5298,154000.0
2011-09-29 11:40:00,11.05,11.07,11.04,11.05,158800.0,8.5221,8.5375,8.5144,8.5221,158800.0
2011-09-29 11:50:00,11.05,11.09,11.05,11.09,219400.0,8.5221,8.553,8.5221,8.553,219400.0
2011-09-29 12:00:00,11.09,11.11,11.08,11.1,284000.0,8.553,8.5684,8.5452,8.5607,284000.0
2011-09-29 12:10:00,11.09,11.12,11.09,11.12,141800.0,8.553,8.5761,8.553,8.5761,141800.0
2011-09-29 12:20:00,11.11,11.15,11.11,11.13,213600.0,8.5684,8.5992,8.5684,8.5838,213600.0
2011-09-29 12:30:00,11.13,11.13,11.06,11.08,173200.0,8.5838,8.5838,8.5298,8.5452,173200.0
2011-09-29 12:40:00,11.08,11.1,11.05,11.09,332200.0,8.5452,8.5607,8.5221,8.553,332200.0
2011-09-29 12:50:00,11.09,11.1,11.06,11.1,119000.0,8.553,8.5607,8.5298,8.5607,119000.0
2011-09-29 13:00:00,11.1,11.11,11.08,11.08,241200.0,8.5607,8.5684,8.5452,8.5452,241200.0
2011-09-29 13:10:00,11.08,11.09,11.07,11.08,169600.0,8.5452,8.553,8.5375,8.5452,169600.0
2011-09-29 13:20:00,11.08,11.12,11.08,11.09,472600.0,8.5452,8.5761,8.5452,8.553,472600.0
2011-09-29 13:30:00,11.09,11.09,11.04,11.04,409600.0,8.553,8.553,8.5144,8.5144,409600.0
2011-09-29 13:40:00,11.04,11.06,11.02,11.06,501800.0,8.5144,8.5298,8.499,8.5298,501800.0
2011-09-29 13:50:00,11.06,11.08,11.06,11.07,360600.0,8.5298,8.5452,8.5298,8.5375,360600.0
2011-09-29 14:00:00,11.07,11.08,11.04,11.05,512600.0,8.5375,8.5452,8.5144,8.5221,512600.0
2011-09-29 14:10:00,11.05,11.06,11.02,11.05,321200.0,8.5221,8.5298,8.499,8.5221,321200.0
2011-09-29 14:20:00,11.06,11.06,11.02,11.04,267600.0,8.5298,8.5298,8.499,8.5144,267600.0
2011-09-29 14:30:00,11.04,11.06,11.03,11.05,224000.0,8.5144,8.5298,8.5067,8.5221,224000.0
2011-09-29 14:40:00,11.05,11.06,11.0,11.02,224400.0,8.5221,8.5298,8.4835,8.499,224400.0
2011-09-29 14:50:00,11.01,11.03,10.99,11.03,247400.0,8.4913,8.5067,8.4758,8.5067,247400.0
2011-09-29 15:00:00,11.03,11.04,10.99,11.0,557800.0,8.5067,8.5144,8.4758,8.4835,557800.0
2011-09-29 15:10:00,11.01,11.03,10.97,11.01,377600.0,8.4913,8.5067,8.4604,8.4913,377600.0
2011-09-29 15:20:00,11.0,11.03,10.99,11.01,334600.0,8.4835,8.5067,8.4758,8.4913,334600.0
2011-09-29 15:30:00,11.02,11.07,11.01,11.07,516200.0,8.499,8.5375,8.4913,8.5375,516200.0
2011-09-29 15:40:00,11.07,11.1,11.04,11.06,718200.0,8.5375,8.5607,8.5144,8.5298,718200.0
2011-09-29 15:50:00,11.06,11.11,11.06,11.11,852800.0,8.5298,8.5684,8.5298,8.5684,852800.0
2011-09-30 09:30:00,11.03,11.14,11.02,11.08,628800.0,8.5067,8.5915,8.499,8.5452,628800.0
2011-09-30 09:40:00,11.08,11.11,11.03,11.04,583600.0,8.5452,8.5684,8.5067,8.5144,583600.0
2011-09-30 09:50:00,11.04,11.09,11.0,11.01,427000.0,8.5144,8.553,8.4835,8.4913,427000.0
2011-09-30 10:00:00,11.01,11.08,11.0,11.06,381600.0,8.4913,8.5452,8.4835,8.5298,381600.0
2011-09-30 10:10:00,11.06,11.09,11.03,11.09,275800.0,8.5298,8.553,8.5067,8.553,275800.0
2011-09-30 10:20:00,11.09,11.11,11.09,11.1,358800.0,8.553,8.5684,8.553,8.5607,358800.0
2011-09-30 10:30:00,11.1,11.1,11.04,11.04,296000.0,8.5607,8.5607,8.5144,8.5144,296000.0
2011-09-30 10:40:00,11.04,11.09,11.02,11.08,243800.0,8.5144,8.553,8.499,8.5452,243800.0
2011-09-30 10:50:00,11.08,11.09,11.05,11.06,234000.0,8.5452,8.553,8.5221,8.5298,234000.0
2011-09-30 11:00:00,11.06,11.1,11.05,11.08,144400.0,8.5298,8.5607,8.5221,8.5452,144400.0
2011-09-30 11:10:00,11.08,11.09,11.06,11.07,258200.0,8.5452,8.553,8.5298,8.5375,258200.0
2011-09-30 11:20:00,11.07,11.1,11.06,11.07,349600.0,8.5375,8.5607,8.5298,8.5375,349600.0
2011-09-30 11:30:00,11.08,11.08,11.06,11.07,265600.0,8.5452,8.5452,8.5298,8.5375,265600.0
2011-09-30 11:40:00,11.06,11.08,11.06,11.06,209800.0,8.5298,8.5452,8.5298,8.5298,209800.0
2011-09-30 11:50:00,11.07,11.08,11.04,11.06,200800.0,8.5375,8.5452,8.5144,8.5298,200800.0
2011-09-30 12:00:00,11.06,11.1,11.06,11.08,131600.0,8.5298,8.5607,8.5298,8.5452,131600.0
2011-09-30 12:10:00,11.08,11.1,11.08,11.09,105200.0,8.5452,8.5607,8.5452,8.553,105200.0
2011-09-30 12:20:00,11.09,11.13,11.09,11.13,156600.0,8.553,8.5838,8.553,8.5838,156600.0
2011-09-30 12:30:00,11.12,11.15,11.12,11.13,273800.0,8.5761,8.5992,8.5761,8.5838,273800.0
2011-09-30 12:40:00,11.13,11.13,11.09,11.1,107400.0,8.5838,8.5838,8.553,8.5607,107400.0
2011-09-30 12:50:00,11.11,11.11,11.1,11.11,105000.0,8.5684,8.5684,8.5607,8.5684,105000.0
2011-09-30 13:00:00,11.1,11.11,11.08,11.11,130600.0,8.5607,8.5684,8.5452,8.5684,130600.0
2011-09-30 13:10:00,11.11,11.13,11.11,11.13,189400.0,8.5684,8.5838,8.5684,8.5838,189400.0
2011-09-30 13:20:00,11.13,11.13,11.12,11.13,176200.0,8.5838,8.5838,8.5761,8.5838,176200.0
2011-09-30 13:30:00,11.12,11.13,11.12,11.13,107200.0,8.5761,8.5838,8.5761,8.5838,107200.0
2011-09-30 13:40:00,11.13,11.15,11.12,11.15,129800.0,8.5838,8.5992,8.5761,8.5992,129800.0
2011-09-30 13:50:00,11.15,11.16,11.15,11.15,161200.0,8.5992,8.6069,8.5992,8.5992,161200.0
2011-09-30 14:00:00,11.15,11.18,11.13,11.13,241800.0,8.5992,8.6224,8.5838,8.5838,241800.0
2011-09-30 14:10:00,11.13,11.13,11.11,11.13,152400.0,8.5838,8.5838,8.5684,8.5838,152400.0
2011-09-30 14:20:00,11.13,11.13,11.08,11.08,260000.0,8.5838,8.5838,8.5452,8.5452,260000.0
2011-09-30 14:30:00,11.08,11.1,11.07,11.1,221400.0,8.5452,8.5607,8.5375,8.5607,221400.0
2011-09-30 14:40:00,11.1,11.11,11.08,11.11,318600.0,8.5607,8.5684,8.5452,8.5684,318600.0
2011-09-30 14:50:00,11.11,11.15,11.08,11.14,517400.0,8.5684,8.5992,8.5452,8.5915,517400.0
2011-09-30 15:00:00,11.13,11.18,11.13,11.16,400600.0,8.5838,8.6224,8.5838,8.6069,400600.0
2011-09-30 15:10:00,11.17,11.17,11.13,11.13,335800.0,8.6146,8.6146,8.5838,8.5838,335800.0
2011-09-30 15:20:00,11.14,11.15,11.07,11.07,407800.0,8.5915,8.5992,8.5375,8.5375,407800.0
2011-09-30 15:30:00,11.07,11.08,11.02,11.05,514000.0,8.5375,8.5452,8.499,8.5221,514000.0
2011-09-30 15:40:00,11.05,11.08,11.01,11.02,663000.0,8.5221,8.5452,8.4913,8.499,663000.0
2011-09-30 15:50:00,11.01,11.03,10.98,10.98,1388600.0,8.4913,8.5067,8.4681,8.4681,1388600.0
2011-10-03 09:30:00,10.96,11.05,10.96,11.04,517000.0,8.4527,8.5221,8.4527,8.5144,517000.0
2011-10-03 09:40:00,11.03,11.11,11.02,11.07,414800.0,8.5067,8.5684,8.499,8.5375,414800.0
2011-10-03 09:50:00,11.07,11.08,11.0,11.01,261600.0,8.5375,8.5452,8.4835,8.4913,261600.0
2011-10-03 10:00:00,11.01,11.11,11.01,11.1,497200.0,8.4913,8.5684,8.4913,8.5607,497200.0
2011-10-03 10:10:00,11.11,11.12,11.08,11.12,389000.0,8.5684,8.5761,8.5452,8.5761,389000.0
2011-10-03 10:20:00,11.12,11.13,11.09,11.13,266800.0,8.5761,8.5838,8.553,8.5838,266800.0
2011-10-03 10:30:00,11.13,11.14,11.08,11.1,286200.0,8.5838,8.5915,8.5452,8.5607,286200.0
2011-10-03 10:40:00,11.1,11.11,11.06,11.09,263800.0,8.5607,8.5684,8.5298,8.553,263800.0
2011-10-03 10:50:00,11.09,11.12,11.05,11.1,247200.0,8.553,8.5761,8.5221,8.5607,247200.0
2011-10-03 11:00:00,11.1,11.11,11.06,11.11,354800.0,8.5607,8.5684,8.5298,8.5684,354800.0
2011-10-03 11:10:00,11.11,11.13,11.1,11.13,260200.0,8.5684,8.5838,8.5607,8.5838,260200.0
2011-10-03 11:20:00,11.13,11.16,11.13,11.16,218400.0,8.5838,8.6069,8.5838,8.6069,218400.0
2011-10-03 11:30:00,11.15,11.17,11.12,11.13,211800.0,8.5992,8.6146,8.5761,8.5838,211800.0
2011-10-03 11:40:00,11.13,11.15,11.11,11.13,199800.0,8.5838,8.5992,8.5684,8.5838,199800.0
2011-10-03 11:50:00,11.13,11.15,11.12,11.14,231000.0,8.5838,8.5992,8.5761,8.5915,231000.0
2011-10-03 12:00:00,11.14,11.15,11.13,11.15,237000.0,8.5915,8.5992,8.5838,8.5992,237000.0
2011-10-03 12:10:00,11.15,11.15,11.1,11.11,160200.0,8.5992,8.5992,8.5607,8.5684,160200.0
2011-10-03 12:20:00,11.1,11.11,11.09,11.09,153600.0,8.5607,8.5684,8.553,8.553,153600.0
2011-10-03 12:30:00,11.09,11.09,11.05,11.07,201800.0,8.553,8.553,8.5221,8.5375,201800.0
2011-10-03 12:40:00,11.07,11.09,11.05,11.05,170400.0,8.5375,8.553,8.5221,8.5221,170400.0
2011-10-03 12:50:00,11.06,11.06,11.04,11.05,133000.0,8.5298,8.5298,8.5144,8.5221,133000.0
2011-10-03 13:00:00,11.05,11.05,10.99,11.0,214800.0,8.5221,8.5221,8.4758,8.4835,214800.0
2011-10-03 13:10:00,11.0,11.01,10.95,10.97,319800.0,8.4835,8.4913,8.445,8.4604,319800.0
2011-10-03 13:20:00,10.97,10.97,10.94,10.96,276600.0,8.4604,8.4604,8.4373,8.4527,276600.0
2011-10-03 13:30:00,10.96,10.97,10.93,10.93,285600.0,8.4527,8.4604,8.4296,8.4296,285600.0
2011-10-03 13:40:00,10.93,10.96,10.93,10.94,222400.0,8.4296,8.4527,8.4296,8.4373,222400.0
2011-10-03 13:50:00,10.94,10.96,10.92,10.95,254000.0,8.4373,8.4527,8.4218,8.445,254000.0
2011-10-03 14:00:00,10.95,10.97,10.93,10.97,284200.0,8.445,8.4604,8.4296,8.4604,284200.0
2011-10-03 14:10:00,10.97,10.97,10.94,10.94,222600.0,8.4604,8.4604,8.4373,8.4373,222600.0
2011-10-03 14:20:00,10.94,10.96,10.92,10.92,380800.0,8.4373,8.4527,8.4218,8.4218,380800.0
2011-10-03 14:30:00,10.92,10.95,10.9,10.93,269400.0,8.4218,8.445,8.4064,8.4296,269400.0
2011-10-03 14:40:00,10.93,10.94,10.88,10.9,347800.0,8.4296,8.4373,8.391,8.4064,347800.0
2011-10-03 14:50:00,10.9,10.93,10.88,10.9,391000.0,8.4064,8.4296,8.391,8.4064,391000.0
2011-10-03 15:00:00,10.9,10.94,10.9,10.9,399000.0,8.4064,8.4373,8.4064,8.4064,399000.0
2011-10-03 15:10:00,10.9,10.9,10.88,10.9,445000.0,8.4064,8.4064,8.391,8.4064,445000.0
2011-10-03 15:20:00,10.9,10.9,10.87,10.88,752000.0,8.4064,8.4064,8.3833,8.391,752000.0
2011-10-03 15:30:00,10.88,10.9,10.86,10.9,764600.0,8.391,8.4064,8.3756,8.4064,764600.0
2011-10-03 15:40:00,10.9,10.94,10.86,10.92,909000.0,8.4064,8.4373,8.3756,8.4218,909000.0
2011-10-03 15:50:00,10.92,10.93,10.86,10.86,2523800.0,8.4218,8.4296,8.3756,8.3756,2523800.0
2011-10-04 09:30:00,10.76,10.85,10.75,10.76,470800.0,8.2984,8.3679,8.2907,8.2984,470800.0
2011-10-04 09:40:00,10.76,10.78,10.73,10.76,519600.0,8.2984,8.3139,8.2753,8.2984,519600.0
2011-10-04 09:50:00,10.76,10.77,10.69,10.71,357400.0,8.2984,8.3062,8.2445,8.2599,357400.0
2011-10-04 10:00:00,10.71,10.77,10.68,10.75,566800.0,8.2599,8.3062,8.2367,8.2907,566800.0
2011-10-04 10:10:00,10.74,10.81,10.74,10.77,422400.0,8.283,8.337,8.283,8.3062,422400.0
2011-10-04 10:20:00,10.77,10.77,10.7,10.7,322600.0,8.3062,8.3062,8.2522,8.2522,322600.0
2011-10-04 10:30:00,10.71,10.73,10.67,10.69,516200.0,8.2599,8.2753,8.229,8.2445,516200.0
2011-10-04 10:40:00,10.7,10.78,10.69,10.78,300200.0,8.2522,8.3139,8.2445,8.3139,300200.0
2011-10-04 10:50:00,10.78,10.79,10.74,10.79,546000.0,8.3139,8.3216,8.283,8.3216,546000.0
2011-10-04 11:00:00,10.78,10.85,10.77,10.82,561400.0,8.3139,8.3679,8.3062,8.3447,561400.0
2011-10-04 11:10:00,10.83,10.86,10.8,10.8,295200.0,8.3524,8.3756,8.3293,8.3293,295200.0
2011-10-04 11:20:00,10.8,10.82,10.79,10.81,278200.0,8.3293,8.3447,8.3216,8.337,278200.0
2011-10-04 11:30:00,10.81,10.81,10.77,10.79,498400.0,8.337,8.337,8.3062,8.3216,498400.0
2011-10-04 11:40:00,10.79,10.82,10.78,10.8,159200.0,8.3216,8.3447,8.3139,8.3293,159200.0
2011-10-04 11:50:00,10.81,10.83,10.76,10.78,370000.0,8.337,8.3524,8.2984,8.3139,370000.0
2011-10-04 12:00:00,10.78,10.84,10.78,10.83,538000.0,8.3139,8.3601,8.3139,8.3524,538000.0
2011-10-04 12:10:00,10.83,10.88,10.81,10.88,331200.0,8.3524,8.391,8.337,8.391,331200.0
2011-10-04 12:20:00,10.88,10.89,10.81,10.81,320800.0,8.391,8.3987,8.337,8.337,320800.0
2011-10-04 12:30:00,10.81,10.83,10.79,10.81,344800.0,8.337,8.3524,8.3216,8.337,344800.0
2011-10-04 12:40:00,10.81,10.84,10.81,10.81,299800.0,8.337,8.3601,8.337,8.337,299800.0
2011-10-04 12:50:00,10.81,10.82,10.79,10.79,236400.0,8.337,8.3447,8.3216,8.3216,236400.0
2011-10-04 13:00:00,10.79,10.81,10.78,10.8,219200.0,8.3216,8.337,8.3139,8.3293,219200.0
2011-10-04 13:10:00,10.8,10.8,10.75,10.78,437200.0,8.3293,8.3293,8.2907,8.3139,437200.0
2011-10-04 13:20:00,10.78,10.79,10.76,10.78,285000.0,8.3139,8.3216,8.2984,8.3139,285000.0
2011-10-04 13:30:00,10.78,10.8,10.77,10.78,217200.0,8.3139,8.3293,8.3062,8.3139,217200.0
2011-10-04 13:40:00,10.78,10.81,10.77,10.8,248000.0,8.3139,8.337,8.3062,8.3293,248000.0
2011-10-04 13:50:00,10.8,10.81,10.8,10.8,355000.0,8.3293,8.337,8.3293,8.3293,355000.0
2011-10-04 14:00:00,10.8,10.82,10.77,10.78,279200.0,8.3293,8.3447,8.3062,8.3139,279200.0
2011-10-04 14:10:00,10.78,10.79,10.74,10.76,424600.0,8.3139,8.3216,8.283,8.2984,424600.0
2011-10-04 14:20:00,10.76,10.78,10.74,10.78,239800.0,8.2984,8.3139,8.283,8.3139,239800.0
2011-10-04 14:30:00,10.78,10.81,10.78,10.8,230200.0,8.3139,8.337,8.3139,8.3293,230200.0
2011-10-04 14:40:00,10.81,10.81,10.76,10.79,400400.0,8.337,8.337,8.2984,8.3216,400400.0
2011-10-04 14:50:00,10.8,10.8,10.74,10.74,429600.0,8.3293,8.3293,8.283,8.283,429600.0
2011-10-04 15:00:00,10.74,10.76,10.7,10.71,444000.0,8.283,8.2984,8.2522,8.2599,444000.0
2011-10-04 15:10:00,10.71,10.74,10.69,10.72,695200.0,8.2599,8.283,8.2445,8.2676,695200.0
2011-10-04 15:20:00,10.72,10.76,10.71,10.75,518200.0,8.2676,8.2984,8.2599,8.2907,518200.0
2011-10-04 15:30:00,10.75,10.84,10.75,10.83,1102800.0,8.2907,8.3601,8.2907,8.3524,1102800.0
2011-10-04 15:40:00,10.83,10.95,10.81,10.95,907800.0,8.3524,8.445,8.337,8.445,907800.0
2011-10-04 15:50:00,10.95,11.03,10.94,11.01,1163800.0,8.445,8.5067,8.4373,8.4913,1163800.0
2011-10-05 09:30:00,11.0,11.06,10.91,10.97,528200.0,8.4835,8.5298,8.4141,8.4604,528200.0
2011-10-05 09:40:00,10.97,11.03,10.96,10.99,345000.0,8.4604,8.5067,8.4527,8.4758,345000.0
2011-10-05 09:50:00,10.99,11.02,10.97,11.0,306600.0,8.4758,8.499,8.4604,8.4835,306600.0
2011-10-05 10:00:00,11.0,11.04,10.99,11.0,416800.0,8.4835,8.5144,8.4758,8.4835,416800.0
2011-10-05 10:10:00,11.0,11.04,11.0,11.03,306400.0,8.4835,8.5144,8.4835,8.5067,306400.0
2011-10-05 10:20:00,11.03,11.05,10.99,11.01,462200.0,8.5067,8.5221,8.4758,8.4913,462200.0
2011-10-05 10:30:00,11.01,11.02,10.99,11.0,283800.0,8.4913,8.499,8.4758,8.4835,283800.0
2011-10-05 10:40:00,11.01,11.05,11.0,11.04,389600.0,8.4913,8.5221,8.4835,8.5144,389600.0
2011-10-05 10:50:00,11.04,11.05,10.99,11.0,455200.0,8.5144,8.5221,8.4758,8.4835,455200.0
2011-10-05 11:00:00,11.0,11.0,10.94,10.94,276800.0,8.4835,8.4835,8.4373,8.4373,276800.0
2011-10-05 11:10:00,10.94,10.95,10.93,10.94,201200.0,8.4373,8.445,8.4296,8.4373,201200.0
2011-10-05 11:20:00,10.94,10.95,10.94,10.95,190200.0,8.4373,8.445,8.4373,8.445,190200.0
2011-10-05 11:30:00,10.95,10.97,10.94,10.96,209200.0,8.445,8.4604,8.4373,8.4527,209200.0
2011-10-05 11:40:00,10.96,10.96,10.93,10.95,177800.0,8.4527,8.4527,8.4296,8.445,177800.0
2011-10-05 11:50:00,10.95,10.98,10.95,10.97,152000.0,8.445,8.4681,8.445,8.4604,152000.0
2011-10-05 12:00:00,10.97,10.98,10.96,10.96,199800.0,8.4604,8.4681,8.4527,8.4527,199800.0
2011-10-05 12:10:00,10.96,10.96,10.9,10.9,177200.0,8.4527,8.4527,8.4064,8.4064,177200.0
2011-10-05 12:20:00,10.9,10.92,10.9,10.9,191800.0,8.4064,8.4218,8.4064,8.4064,191800.0
2011-10-05 12:30:00,10.9,10.93,10.9,10.92,121800.0,8.4064,8.4296,8.4064,8.4218,121800.0
2011-10-05 12:40:00,10.92,10.94,10.9,10.93,175200.0,8.4218,8.4373,8.4064,8.4296,175200.0
2011-10-05 12:50:00,10.93,10.95,10.93,10.95,163400.0,8.4296,8.445,8.4296,8.445,163400.0
2011-10-05 13:00:00,10.95,10.95,10.93,10.94,155200.0,8.445,8.445,8.4296,8.4373,155200.0
2011-10-05 13:10:00,10.94,10.95,10.92,10.94,218400.0,8.4373,8.445,8.4218,8.4373,218400.0
2011-10-05 13:20:00,10.94,10.95,10.93,10.95,178000.0,8.4373,8.445,8.4296,8.445,178000.0
2011-10-05 13:30:00,10.95,10.96,10.93,10.94,210400.0,8.445,8.4527,8.4296,8.4373,210400.0
2011-10-05 13:40:00,10.95,10.97,10.94,10.96,167600.0,8.445,8.4604,8.4373,8.4527,167600.0
2011-10-05 13:50:00,10.96,10.98,10.96,10.97,157400.0,8.4527,8.4681,8.4527,8.4604,157400.0
2011-10-05 14:00:00,10.97,10.99,10.97,10.97,293600.0,8.4604,8.4758,8.4604,8.4604,293600.0
2011-10-05 14:10:00,10.97,11.0,10.96,10.99,305800.0,8.4604,8.4835,8.4527,8.4758,305800.0
2011-10-05 14:20:00,11.0,11.01,10.98,10.99,200000.0,8.4835,8.4913,8.4681,8.4758,200000.0
2011-10-05 14:30:00,10.99,10.99,10.95,10.95,232200.0,8.4758,8.4758,8.445,8.445,232200.0
2011-10-05 14:40:00,10.96,10.97,10.93,10.96,302000.0,8.4527,8.4604,8.4296,8.4527,302000.0
2011-10-05 14:50:00,10.96,10.99,10.96,10.96,299000.0,8.4527,8.4758,8.4527,8.4527,299000.0
2011-10-05 15:00:00,10.97,10.99,10.95,10.97,456800.0,8.4604,8.4758,8.445,8.4604,456800.0
2011-10-05 15:10:00,10.97,11.02,10.97,11.01,334200.0,8.4604,8.499,8.4604,8.4913,334200.0
2011-10-05 15:20:00,11.01,11.02,10.97,11.01,464800.0,8.4913,8.499,8.4604,8.4913,464800.0
2011-10-05 15:30:00,11.01,11.05,11.0,11.05,504000.0,8.4913,8.5221,8.4835,8.5221,504000.0
2011-10-05 15:40:00,11.05,11.07,11.04,11.06,525800.0,8.5221,8.5375,8.5144,8.5298,525800.0
2011-10-05 15:50:00,11.06,11.08,11.06,11.06,1059200.0,8.5298,8.5452,8.5298,8.5298,1059200.0
2011-10-06 09:30:00,11.06,11.2,11.06,11.2,564400.0,8.5298,8.6378,8.5298,8.6378,564400.0
2011-10-06 09:40:00,11.2,11.22,11.17,11.2,449600.0,8.6378,8.6532,8.6146,8.6378,449600.0
2011-10-06 09:50:00,11.2,11.2,11.16,11.19,265800.0,8.6378,8.6378,8.6069,8.6301,265800.0
2011-10-06 10:00:00,11.18,11.2,11.15,11.19,356600.0,8.6224,8.6378,8.5992,8.6301,356600.0
2011-10-06 10:10:00,11.19,11.21,11.18,11.2,461400.0,8.6301,8.6455,8.6224,8.6378,461400.0
2011-10-06 10:20:00,11.2,11.21,11.2,11.2,245200.0,8.6378,8.6455,8.6378,8.6378,245200.0
2011-10-06 10:30:00,11.2,11.2,11.18,11.18,213800.0,8.6378,8.6378,8.6224,8.6224,213800.0
2011-10-06 10:40:00,11.18,11.18,11.14,11.15,229400.0,8.6224,8.6224,8.5915,8.5992,229400.0
2011-10-06 10:50:00,11.15,11.15,11.11,11.12,191400.0,8.5992,8.5992,8.5684,8.5761,191400.0
2011-10-06 11:00:00,11.12,11.15,11.11,11.14,249800.0,8.5761,8.5992,8.5684,8.5915,249800.0
2011-10-06 11:10:00,11.14,11.17,11.14,11.14,162000.0,8.5915,8.6146,8.5915,8.5915,162000.0
2011-10-06 11:20:00,11.15,11.15,11.1,11.11,175200.0,8.5992,8.5992,8.5607,8.5684,175200.0
2011-10-06 11:30:00,11.11,11.17,11.11,11.16,280000.0,8.5684,8.6146,8.5684,8.6069,280000.0
2011-10-06 11:40:00,11.17,11.2,11.16,11.17,149800.0,8.6146,8.6378,8.6069,8.6146,149800.0
2011-10-06 11:50:00,11.17,11.18,11.15,11.18,132200.0,8.6146,8.6224,8.5992,8.6224,132200.0
2011-10-06 12:00:00,11.18,11.19,11.17,11.18,130200.0,8.6224,8.6301,8.6146,8.6224,130200.0
2011-10-06 12:10:00,11.17,11.21,11.17,11.2,143400.0,8.6146,8.6455,8.6146,8.6378,143400.0
2011-10-06 12:20:00,11.2,11.23,11.2,11.22,276000.0,8.6378,8.6609,8.6378,8.6532,276000.0
2011-10-06 12:30:00,11.22,11.31,11.22,11.31,640800.0,8.6532,8.7226,8.6532,8.7226,640800.0
2011-10-06 12:40:00,11.31,11.32,11.29,11.31,297600.0,8.7226,8.7303,8.7072,8.7226,297600.0
2011-10-06 12:50:00,11.3,11.32,11.28,11.31,243600.0,8.7149,8.7303,8.6995,8.7226,243600.0
2011-10-06 13:00:00,11.31,11.32,11.29,11.31,217000.0,8.7226,8.7303,8.7072,8.7226,217000.0
2011-10-06 13:10:00,11.3,11.36,11.3,11.34,490800.0,8.7149,8.7612,8.7149,8.7458,490800.0
2011-10-06 13:20:00,11.34,11.34,11.29,11.29,199000.0,8.7458,8.7458,8.7072,8.7072,199000.0
2011-10-06 13:30:00,11.29,11.31,11.28,11.29,152400.0,8.7072,8.7226,8.6995,8.7072,152400.0
2011-10-06 13:40:00,11.29,11.31,11.28,11.31,204600.0,8.7072,8.7226,8.6995,8.7226,204600.0
2011-10-06 13:50:00,11.31,11.31,11.31,11.31,101400.0,8.7226,8.7226,8.7226,8.7226,101400.0
2011-10-06 14:00:00,11.31,11.31,11.29,11.31,250000.0,8.7226,8.7226,8.7072,8.7226,250000.0
2011-10-06 14:10:00,11.31,11.31,11.3,11.3,155200.0,8.7226,8.7226,8.7149,8.7149,155200.0
2011-10-06 14:20:00,11.3,11.32,11.3,11.32,208400.0,8.7149,8.7303,8.7149,8.7303,208400.0
2011-10-06 14:30:00,11.32,11.34,11.3,11.3,295800.0,8.7303,8.7458,8.7149,8.7149,295800.0
2011-10-06 14:40:00,11.3,11.34,11.3,11.32,309400.0,8.7149,8.7458,8.7149,8.7303,309400.0
2011-10-06 14:50:00,11.32,11.34,11.31,11.34,219400.0,8.7303,8.7458,8.7226,8.7458,219400.0
2011-10-06 15:00:00,11.34,11.36,11.32,11.36,282800.0,8.7458,8.7612,8.7303,8.7612,282800.0
2011-10-06 15:10:00,11.36,11.36,11.32,11.33,316200.0,8.7612,8.7612,8.7303,8.738,316200.0
2011-10-06 15:20:00,11.34,11.36,11.31,11.33,340800.0,8.7458,8.7612,8.7226,8.738,340800.0
2011-10-06 15:30:00,11.32,11.37,11.32,11.36,418000.0,8.7303,8.7689,8.7303,8.7612,418000.0
2011-10-06 15:40:00,11.36,11.38,11.35,11.36,647000.0,8.7612,8.7766,8.7535,8.7612,647000.0
2011-10-06 15:50:00,11.37,11.39,11.36,11.38,876800.0,8.7689,8.7843,8.7612,8.7766,876800.0
2011-10-07 09:30:00,11.46,11.54,11.44,11.52,561400.0,8.8383,8.9,8.8229,8.8846,561400.0
2011-10-07 09:40:00,11.52,11.53,11.5,11.52,178400.0,8.8846,8.8923,8.8692,8.8846,178400.0
2011-10-07 09:50:00,11.52,11.53,11.5,11.52,201000.0,8.8846,8.8923,8.8692,8.8846,201000.0
2011-10-07 10:00:00,11.52,11.53,11.46,11.46,502400.0,8.8846,8.8923,8.8383,8.8383,502400.0
2011-10-07 10:10:00,11.46,11.5,11.45,11.47,266800.0,8.8383,8.8692,8.8306,8.846,266800.0
2011-10-07 10:20:00,11.47,11.47,11.43,11.43,175600.0,8.846,8.846,8.8152,8.8152,175600.0
2011-10-07 10:30:00,11.44,11.44,11.39,11.4,137400.0,8.8229,8.8229,8.7843,8.792,137400.0
2011-10-07 10:40:00,11.4,11.42,11.39,11.4,131800.0,8.792,8.8075,8.7843,8.792,131800.0
2011-10-07 10:50:00,11.4,11.44,11.4,11.43,194800.0,8.792,8.8229,8.792,8.8152,194800.0
2011-10-07 11:00:00,11.44,11.46,11.43,11.45,191600.0,8.8229,8.8383,8.8152,8.8306,191600.0
2011-10-07 11:10:00,11.45,11.46,11.41,11.45,200200.0,8.8306,8.8383,8.7997,8.8306,200200.0
2011-10-07 11:20:00,11.45,11.47,11.42,11.45,197000.0,8.8306,8.846,8.8075,8.8306,197000.0
2011-10-07 11:30:00,11.45,11.46,11.41,11.41,124200.0,8.8306,8.8383,8.7997,8.7997,124200.0
2011-10-07 11:40:00,11.41,11.43,11.38,11.38,256800.0,8.7997,8.8152,8.7766,8.7766,256800.0
2011-10-07 11:50:00,11.38,11.4,11.38,11.38,247600.0,8.7766,8.792,8.7766,8.7766,247600.0
2011-10-07 12:00:00,11.39,11.4,11.35,11.39,330800.0,8.7843,8.792,8.7535,8.7843,330800.0
2011-10-07 12:10:00,11.4,11.4,11.34,11.35,303400.0,8.792,8.792,8.7458,8.7535,303400.0
2011-10-07 12:20:00,11.36,11.36,11.31,11.33,258000.0,8.7612,8.7612,8.7226,8.738,258000.0
2011-10-07 12:30:00,11.33,11.35,11.31,11.32,201400.0,8.738,8.7535,8.7226,8.7303,201400.0
2011-10-07 12:40:00,11.32,11.33,11.29,11.3,231000.0,8.7303,8.738,8.7072,8.7149,231000.0
2011-10-07 12:50:00,11.3,11.31,11.26,11.28,239600.0,8.7149,8.7226,8.6841,8.6995,239600.0
2011-10-07 13:00:00,11.28,11.31,11.28,11.31,187200.0,8.6995,8.7226,8.6995,8.7226,187200.0
2011-10-07 13:10:00,11.31,11.32,11.29,11.3,134000.0,8.7226,8.7303,8.7072,8.7149,134000.0
2011-10-07 13:20:00,11.3,11.3,11.28,11.28,118600.0,8.7149,8.7149,8.6995,8.6995,118600.0
2011-10-07 13:30:00,11.28,11.29,11.27,11.27,81400.0,8.6995,8.7072,8.6918,8.6918,81400.0
2011-10-07 13:40:00,11.28,11.3,11.27,11.29,134000.0,8.6995,8.7149,8.6918,8.7072,134000.0
2011-10-07 13:50:00,11.29,11.3,11.27,11.29,172600.0,8.7072,8.7149,8.6918,8.7072,172600.0
2011-10-07 14:00:00,11.29,11.3,11.27,11.27,191400.0,8.7072,8.7149,8.6918,8.6918,191400.0
2011-10-07 14:10:00,11.27,11.31,11.27,11.31,163200.0,8.6918,8.7226,8.6918,8.7226,163200.0
2011-10-07 14:20:00,11.31,11.33,11.27,11.27,345000.0,8.7226,8.738,8.6918,8.6918,345000.0
2011-10-07 14:30:00,11.28,11.31,11.28,11.3,313800.0,8.6995,8.7226,8.6995,8.7149,313800.0
2011-10-07 14:40:00,11.3,11.31,11.29,11.31,225400.0,8.7149,8.7226,8.7072,8.7226,225400.0
2011-10-07 14:50:00,11.31,11.31,11.29,11.3,268800.0,8.7226,8.7226,8.7072,8.7149,268800.0
2011-10-07 15:00:00,11.3,11.31,11.29,11.3,250000.0,8.7149,8.7226,8.7072,8.7149,250000.0
2011-10-07 15:10:00,11.31,11.33,11.3,11.31,221200.0,8.7226,8.738,8.7149,8.7226,221200.0
2011-10-07 15:20:00,11.31,11.36,11.31,11.35,507000.0,8.7226,8.7612,8.7226,8.7535,507000.0
2011-10-07 15:30:00,11.35,11.38,11.35,11.36,319000.0,8.7535,8.7766,8.7535,8.7612,319000.0
2011-10-07 15:40:00,11.35,11.35,11.29,11.29,537600.0,8.7535,8.7535,8.7072,8.7072,537600.0
2011-10-07 15:50:00,11.29,11.3,11.25,11.28,949400.0,8.7072,8.7149,8.6763,8.6995,949400.0
2011-10-10 09:30:00,11.41,11.42,11.36,11.4,300000.0,8.7997,8.8075,8.7612,8.792,300000.0
2011-10-10 09:40:00,11.4,11.42,11.35,11.36,367200.0,8.792,8.8075,8.7535,8.7612,367200.0
2011-10-10 09:50:00,11.36,11.37,11.35,11.36,236200.0,8.7612,8.7689,8.7535,8.7612,236200.0
2011-10-10 10:00:00,11.36,11.4,11.36,11.39,425000.0,8.7612,8.792,8.7612,8.7843,425000.0
2011-10-10 10:10:00,11.39,11.4,11.37,11.38,358800.0,8.7843,8.792,8.7689,8.7766,358800.0
2011-10-10 10:20:00,11.38,11.38,11.37,11.37,204800.0,8.7766,8.7766,8.7689,8.7689,204800.0
2011-10-10 10:30:00,11.38,11.38,11.37,11.38,328200.0,8.7766,8.7766,8.7689,8.7766,328200.0
2011-10-10 10:40:00,11.38,11.38,11.37,11.38,217800.0,8.7766,8.7766,8.7689,8.7766,217800.0
2011-10-10 10:50:00,11.38,11.38,11.37,11.37,301800.0,8.7766,8.7766,8.7689,8.7689,301800.0
2011-10-10 11:00:00,11.38,11.38,11.35,11.38,436600.0,8.7766,8.7766,8.7535,8.7766,436600.0
2011-10-10 11:10:00,11.38,11.38,11.35,11.38,187200.0,8.7766,8.7766,8.7535,8.7766,187200.0
2011-10-10 11:20:00,11.38,11.38,11.37,11.38,77600.0,8.7766,8.7766,8.7689,8.7766,77600.0
2011-10-10 11:30:00,11.38,11.38,11.36,11.38,223200.0,8.7766,8.7766,8.7612,8.7766,223200.0
2011-10-10 11:40:00,11.38,11.38,11.34,11.35,268000.0,8.7766,8.7766,8.7458,8.7535,268000.0
2011-10-10 11:50:00,11.35,11.36,11.35,11.36,69000.0,8.7535,8.7612,8.7535,8.7612,69000.0
2011-10-10 12:00:00,11.36,11.38,11.35,11.36,161200.0,8.7612,8.7766,8.7535,8.7612,161200.0
2011-10-10 12:10:00,11.36,11.38,11.36,11.37,83200.0,8.7612,8.7766,8.7612,8.7689,83200.0
2011-10-10 12:20:00,11.36,11.38,11.36,11.38,137800.0,8.7612,8.7766,8.7612,8.7766,137800.0
2011-10-10 12:30:00,11.38,11.38,11.37,11.37,61800.0,8.7766,8.7766,8.7689,8.7689,61800.0
2011-10-10 12:40:00,11.38,11.38,11.37,11.38,123600.0,8.7766,8.7766,8.7689,8.7766,123600.0
2011-10-10 12:50:00,11.37,11.4,11.37,11.4,110000.0,8.7689,8.792,8.7689,8.792,110000.0
2011-10-10 13:00:00,11.4,11.43,11.39,11.43,163800.0,8.792,8.8152,8.7843,8.8152,163800.0
2011-10-10 13:10:00,11.42,11.44,11.42,11.44,123000.0,8.8075,8.8229,8.8075,8.8229,123000.0
2011-10-10 13:20:00,11.44,11.45,11.43,11.44,128600.0,8.8229,8.8306,8.8152,8.8229,128600.0
2011-10-10 13:30:00,11.43,11.45,11.43,11.44,170200.0,8.8152,8.8306,8.8152,8.8229,170200.0
2011-10-10 13:40:00,11.43,11.44,11.43,11.44,53200.0,8.8152,8.8229,8.8152,8.8229,53200.0
2011-10-10 13:50:00,11.44,11.46,11.44,11.45,97800.0,8.8229,8.8383,8.8229,8.8306,97800.0
2011-10-10 14:00:00,11.46,11.46,11.44,11.45,189600.0,8.8383,8.8383,8.8229,8.8306,189600.0
2011-10-10 14:10:00,11.45,11.45,11.44,11.45,97600.0,8.8306,8.8306,8.8229,8.8306,97600.0
2011-10-10 14:20:00,11.45,11.45,11.44,11.45,90800.0,8.8306,8.8306,8.8229,8.8306,90800.0
2011-10-10 14:30:00,11.45,11.46,11.44,11.46,125600.0,8.8306,8.8383,8.8229,8.8383,125600.0
2011-10-10 14:40:00,11.46,11.46,11.45,11.46,177400.0,8.8383,8.8383,8.8306,8.8383,177400.0
2011-10-10 14:50:00,11.46,11.46,11.45,11.45,113600.0,8.8383,8.8383,8.8306,8.8306,113600.0
2011-10-10 15:00:00,11.46,11.46,11.43,11.44,272000.0,8.8383,8.8383,8.8152,8.8229,272000.0
2011-10-10 15:10:00,11.44,11.44,11.41,11.44,252800.0,8.8229,8.8229,8.7997,8.8229,252800.0
2011-10-10 15:20:00,11.44,11.44,11.4,11.42,248400.0,8.8229,8.8229,8.792,8.8075,248400.0
2011-10-10 15:30:00,11.42,11.43,11.39,11.4,641600.0,8.8075,8.8152,8.7843,8.792,641600.0
2011-10-10 15:40:00,11.39,11.41,11.38,11.4,925400.0,8.7843,8.7997,8.7766,8.792,925400.0
2011-10-10 15:50:00,11.4,11.44,11.39,11.44,1266000.0,8.792,8.8229,8.7843,8.8229,1266000.0
2011-10-11 09:30:00,11.44,11.44,11.28,11.38,867000.0,8.8229,8.8229,8.6995,8.7766,867000.0
2011-10-11 09:40:00,11.38,11.4,11.33,11.4,246800.0,8.7766,8.792,8.738,8.792,246800.0
2011-10-11 09:50:00,11.4,11.41,11.32,11.33,209000.0,8.792,8.7997,8.7303,8.738,209000.0
2011-10-11 10:00:00,11.33,11.34,11.31,11.31,276600.0,8.738,8.7458,8.7226,8.7226,276600.0
2011-10-11 10:10:00,11.31,11.38,11.31,11.36,215000.0,8.7226,8.7766,8.7226,8.7612,215000.0
2011-10-11 10:20:00,11.36,11.38,11.35,11.38,112000.0,8.7612,8.7766,8.7535,8.7766,112000.0
2011-10-11 10:30:00,11.38,11.38,11.36,11.38,218800.0,8.7766,8.7766,8.7612,8.7766,218800.0
2011-10-11 10:40:00,11.38,11.38,11.35,11.36,150000.0,8.7766,8.7766,8.7535,8.7612,150000.0
2011-10-11 10:50:00,11.35,11.38,11.29,11.29,264400.0,8.7535,8.7766,8.7072,8.7072,264400.0
2011-10-11 11:00:00,11.3,11.35,11.3,11.34,136000.0,8.7149,8.7535,8.7149,8.7458,136000.0
2011-10-11 11:10:00,11.34,11.35,11.32,11.32,138600.0,8.7458,8.7535,8.7303,8.7303,138600.0
2011-10-11 11:20:00,11.33,11.35,11.31,11.35,111400.0,8.738,8.7535,8.7226,8.7535,111400.0
2011-10-11 11:30:00,11.35,11.38,11.35,11.38,135600.0,8.7535,8.7766,8.7535,8.7766,135600.0
2011-10-11 11:40:00,11.38,11.38,11.38,11.38,133200.0,8.7766,8.7766,8.7766,8.7766,133200.0
2011-10-11 11:50:00,11.38,11.38,11.36,11.38,125800.0,8.7766,8.7766,8.7612,8.7766,125800.0
2011-10-11 12:00:00,11.38,11.38,11.37,11.37,123400.0,8.7766,8.7766,8.7689,8.7689,123400.0
2011-10-11 12:10:00,11.37,11.38,11.37,11.37,96800.0,8.7689,8.7766,8.7689,8.7689,96800.0
2011-10-11 12:20:00,11.37,11.38,11.37,11.37,66000.0,8.7689,8.7766,8.7689,8.7689,66000.0
2011-10-11 12:30:00,11.38,11.38,11.36,11.36,103800.0,8.7766,8.7766,8.7612,8.7612,103800.0
2011-10-11 12:40:00,11.37,11.38,11.36,11.37,175200.0,8.7689,8.7766,8.7612,8.7689,175200.0
2011-10-11 12:50:00,11.37,11.4,11.36,11.4,96200.0,8.7689,8.792,8.7612,8.792,96200.0
2011-10-11 13:00:00,11.4,11.4,11.38,11.4,148600.0,8.792,8.792,8.7766,8.792,148600.0
2011-10-11 13:10:00,11.4,11.4,11.38,11.4,135800.0,8.792,8.792,8.7766,8.792,135800.0
2011-10-11 13:20:00,11.4,11.41,11.4,11.41,95800.0,8.792,8.7997,8.792,8.7997,95800.0
2011-10-11 13:30:00,11.41,11.42,11.4,11.42,81400.0,8.7997,8.8075,8.792,8.8075,81400.0
2011-10-11 13:40:00,11.42,11.43,11.41,11.42,86400.0,8.8075,8.8152,8.7997,8.8075,86400.0
2011-10-11 13:50:00,11.42,11.46,11.42,11.46,150200.0,8.8075,8.8383,8.8075,8.8383,150200.0
2011-10-11 14:00:00,11.46,11.46,11.43,11.43,425600.0,8.8383,8.8383,8.8152,8.8152,425600.0
2011-10-11 14:10:00,11.43,11.45,11.41,11.42,243000.0,8.8152,8.8306,8.7997,8.8075,243000.0
2011-10-11 14:20:00,11.41,11.42,11.4,11.4,160200.0,8.7997,8.8075,8.792,8.792,160200.0
2011-10-11 14:30:00,11.4,11.42,11.4,11.4,119200.0,8.792,8.8075,8.792,8.792,119200.0
2011-10-11 14:40:00,11.4,11.4,11.39,11.39,127600.0,8.792,8.792,8.7843,8.7843,127600.0
2011-10-11 14:50:00,11.4,11.4,11.38,11.38,164600.0,8.792,8.792,8.7766,8.7766,164600.0
2011-10-11 15:00:00,11.38,11.4,11.38,11.38,292800.0,8.7766,8.792,8.7766,8.7766,292800.0
2011-10-11 15:10:00,11.38,11.38,11.36,11.37,165000.0,8.7766,8.7766,8.7612,8.7689,165000.0
2011-10-11 15:20:00,11.37,11.39,11.36,11.37,355800.0,8.7689,8.7843,8.7612,8.7689,355800.0
2011-10-11 15:30:00,11.38,11.4,11.37,11.4,498600.0,8.7766,8.792,8.7689,8.792,498600.0
2011-10-11 15:40:00,11.4,11.42,11.38,11.39,730400.0,8.792,8.8075,8.7766,8.7843,730400.0
2011-10-11 15:50:00,11.38,11.4,11.38,11.39,712800.0,8.7766,8.792,8.7766,8.7843,712800.0
2011-10-12 09:30:00,11.42,11.47,11.41,11.45,286000.0,8.8075,8.846,8.7997,8.8306,286000.0
2011-10-12 09:40:00,11.45,11.46,11.41,11.44,321400.0,8.8306,8.8383,8.7997,8.8229,321400.0
2011-10-12 09:50:00,11.44,11.47,11.44,11.46,264800.0,8.8229,8.846,8.8229,8.8383,264800.0
2011-10-12 10:00:00,11.46,11.51,11.46,11.51,225600.0,8.8383,8.8769,8.8383,8.8769,225600.0
2011-10-12 10:10:00,11.5,11.53,11.49,11.5,444400.0,8.8692,8.8923,8.8614,8.8692,444400.0
2011-10-12 10:20:00,11.5,11.51,11.49,11.49,161200.0,8.8692,8.8769,8.8614,8.8614,161200.0
2011-10-12 10:30:00,11.49,11.51,11.49,11.5,172000.0,8.8614,8.8769,8.8614,8.8692,172000.0
2011-10-12 10:40:00,11.5,11.5,11.46,11.47,222800.0,8.8692,8.8692,8.8383,8.846,222800.0
2011-10-12 10:50:00,11.47,11.47,11.44,11.45,202600.0,8.846,8.846,8.8229,8.8306,202600.0
2011-10-12 11:00:00,11.45,11.47,11.44,11.45,219200.0,8.8306,8.846,8.8229,8.8306,219200.0
2011-10-12 11:10:00,11.45,11.47,11.45,11.47,154400.0,8.8306,8.846,8.8306,8.846,154400.0
2011-10-12 11:20:00,11.47,11.47,11.4,11.4,428000.0,8.846,8.846,8.792,8.792,428000.0
2011-10-12 11:30:00,11.4,11.41,11.38,11.41,406000.0,8.792,8.7997,8.7766,8.7997,406000.0
2011-10-12 11:40:00,11.41,11.43,11.41,11.41,274000.0,8.7997,8.8152,8.7997,8.7997,274000.0
2011-10-12 11:50:00,11.41,11.42,11.39,11.4,135600.0,8.7997,8.8075,8.7843,8.792,135600.0
2011-10-12 12:00:00,11.4,11.42,11.38,11.38,275000.0,8.792,8.8075,8.7766,8.7766,275000.0
2011-10-12 12:10:00,11.39,11.39,11.38,11.38,106600.0,8.7843,8.7843,8.7766,8.7766,106600.0
2011-10-12 12:20:00,11.38,11.4,11.38,11.4,93800.0,8.7766,8.792,8.7766,8.792,93800.0
2011-10-12 12:30:00,11.4,11.4,11.38,11.38,225400.0,8.792,8.792,8.7766,8.7766,225400.0
2011-10-12 12:40:00,11.38,11.4,11.38,11.4,96800.0,8.7766,8.792,8.7766,8.792,96800.0
2011-10-12 12:50:00,11.4,11.41,11.4,11.4,380800.0,8.792,8.7997,8.792,8.792,380800.0
2011-10-12 13:00:00,11.4,11.4,11.38,11.38,268600.0,8.792,8.792,8.7766,8.7766,268600.0
2011-10-12 13:10:00,11.38,11.4,11.38,11.39,199000.0,8.7766,8.792,8.7766,8.7843,199000.0
2011-10-12 13:20:00,11.39,11.39,11.35,11.37,177000.0,8.7843,8.7843,8.7535,8.7689,177000.0
2011-10-12 13:30:00,11.37,11.38,11.36,11.37,309400.0,8.7689,8.7766,8.7612,8.7689,309400.0
2011-10-12 13:40:00,11.37,11.38,11.37,11.37,242000.0,8.7689,8.7766,8.7689,8.7689,242000.0
2011-10-12 13:50:00,11.37,11.37,11.34,11.34,393800.0,8.7689,8.7689,8.7458,8.7458,393800.0
2011-10-12 14:00:00,11.34,11.37,11.34,11.36,400400.0,8.7458,8.7689,8.7458,8.7612,400400.0
2011-10-12 14:10:00,11.36,11.37,11.34,11.35,359000.0,8.7612,8.7689,8.7458,8.7535,359000.0
2011-10-12 14:20:00,11.35,11.37,11.35,11.35,188800.0,8.7535,8.7689,8.7535,8.7535,188800.0
2011-10-12 14:30:00,11.35,11.37,11.35,11.35,360600.0,8.7535,8.7689,8.7535,8.7535,360600.0
2011-10-12 14:40:00,11.35,11.36,11.35,11.36,241200.0,8.7535,8.7612,8.7535,8.7612,241200.0
2011-10-12 14:50:00,11.36,11.36,11.33,11.33,329000.0,8.7612,8.7612,8.738,8.738,329000.0
2011-10-12 15:00:00,11.33,11.36,11.31,11.36,334000.0,8.738,8.7612,8.7226,8.7612,334000.0
2011-10-12 15:10:00,11.36,11.38,11.35,11.38,365400.0,8.7612,8.7766,8.7535,8.7766,365400.0
2011-10-12 15:20:00,11.38,11.38,11.35,11.37,278000.0,8.7766,8.7766,8.7535,8.7689,278000.0
2011-10-12 15:30:00,11.37,11.4,11.36,11.4,543400.0,8.7689,8.792,8.7612,8.792,543400.0
2011-10-12 15:40:00,11.4,11.4,11.33,11.34,666600.0,8.792,8.792,8.738,8.7458,666600.0
2011-10-12 15:50:00,11.34,11.36,11.33,11.35,1051600.0,8.7458,8.7612,8.738,8.7535,1051600.0
2011-10-13 09:30:00,11.22,11.4,11.22,11.36,831800.0,8.6532,8.792,8.6532,8.7612,831800.0
2011-10-13 09:40:00,11.36,11.47,11.35,11.44,729000.0,8.7612,8.846,8.7535,8.8229,729000.0
2011-10-13 09:50:00,11.44,11.46,11.38,11.4,553600.0,8.8229,8.8383,8.7766,8.792,553600.0
2011-10-13 10:00:00,11.39,11.4,11.3,11.35,504000.0,8.7843,8.792,8.7149,8.7535,504000.0
2011-10-13 10:10:00,11.35,11.39,11.33,11.33,447800.0,8.7535,8.7843,8.738,8.738,447800.0
2011-10-13 10:20:00,11.33,11.35,11.3,11.33,223000.0,8.738,8.7535,8.7149,8.738,223000.0
2011-10-13 10:30:00,11.33,11.36,11.3,11.31,321400.0,8.738,8.7612,8.7149,8.7226,321400.0
2011-10-13 10:40:00,11.31,11.33,11.3,11.31,356000.0,8.7226,8.738,8.7149,8.7226,356000.0
2011-10-13 10:50:00,11.31,11.37,11.31,11.31,248800.0,8.7226,8.7689,8.7226,8.7226,248800.0
2011-10-13 11:00:00,11.31,11.33,11.3,11.32,207000.0,8.7226,8.738,8.7149,8.7303,207000.0
2011-10-13 11:10:00,11.31,11.32,11.18,11.18,759600.0,8.7226,8.7303,8.6224,8.6224,759600.0
2011-10-13 11:20:00,11.18,11.21,11.15,11.17,500400.0,8.6224,8.6455,8.5992,8.6146,500400.0
2011-10-13 11:30:00,11.17,11.18,11.13,11.17,548000.0,8.6146,8.6224,8.5838,8.6146,548000.0
2011-10-13 11:40:00,11.18,11.25,11.17,11.22,260600.0,8.6224,8.6763,8.6146,8.6532,260600.0
2011-10-13 11:50:00,11.22,11.22,11.13,11.15,410000.0,8.6532,8.6532,8.5838,8.5992,410000.0
2011-10-13 12:00:00,11.15,11.18,11.15,11.15,235400.0,8.5992,8.6224,8.5992,8.5992,235400.0
2011-10-13 12:10:00,11.15,11.16,11.13,11.15,314600.0,8.5992,8.6069,8.5838,8.5992,314600.0
2011-10-13 12:20:00,11.15,11.17,11.14,11.17,336400.0,8.5992,8.6146,8.5915,8.6146,336400.0
2011-10-13 12:30:00,11.17,11.17,11.14,11.15,256200.0,8.6146,8.6146,8.5915,8.5992,256200.0
2011-10-13 12:40:00,11.15,11.15,11.13,11.13,180400.0,8.5992,8.5992,8.5838,8.5838,180400.0
2011-10-13 12:50:00,11.14,11.17,11.13,11.17,201800.0,8.5915,8.6146,8.5838,8.6146,201800.0
2011-10-13 13:00:00,11.17,11.21,11.17,11.21,193400.0,8.6146,8.6455,8.6146,8.6455,193400.0
2011-10-13 13:10:00,11.21,11.22,11.18,11.18,234400.0,8.6455,8.6532,8.6224,8.6224,234400.0
2011-10-13 13:20:00,11.18,11.2,11.16,11.19,189400.0,8.6224,8.6378,8.6069,8.6301,189400.0
2011-10-13 13:30:00,11.19,11.19,11.17,11.18,127200.0,8.6301,8.6301,8.6146,8.6224,127200.0
2011-10-13 13:40:00,11.18,11.2,11.17,11.2,156800.0,8.6224,8.6378,8.6146,8.6378,156800.0
2011-10-13 13:50:00,11.2,11.2,11.19,11.2,132000.0,8.6378,8.6378,8.6301,8.6378,132000.0
2011-10-13 14:00:00,11.2,11.22,11.18,11.22,197000.0,8.6378,8.6532,8.6224,8.6532,197000.0
2011-10-13 14:10:00,11.22,11.24,11.21,11.24,122800.0,8.6532,8.6686,8.6455,8.6686,122800.0
2011-10-13 14:20:00,11.24,11.24,11.19,11.21,348200.0,8.6686,8.6686,8.6301,8.6455,348200.0
2011-10-13 14:30:00,11.21,11.24,11.21,11.22,187400.0,8.6455,8.6686,8.6455,8.6532,187400.0
2011-10-13 14:40:00,11.22,11.27,11.21,11.27,218600.0,8.6532,8.6918,8.6455,8.6918,218600.0
2011-10-13 14:50:00,11.26,11.29,11.26,11.29,208600.0,8.6841,8.7072,8.6841,8.7072,208600.0
2011-10-13 15:00:00,11.29,11.3,11.27,11.28,195000.0,8.7072,8.7149,8.6918,8.6995,195000.0
2011-10-13 15:10:00,11.28,11.29,11.27,11.28,153000.0,8.6995,8.7072,8.6918,8.6995,153000.0
2011-10-13 15:20:00,11.28,11.28,11.24,11.25,252400.0,8.6995,8.6995,8.6686,8.6763,252400.0
2011-10-13 15:30:00,11.25,11.26,11.22,11.24,358600.0,8.6763,8.6841,8.6532,8.6686,358600.0
2011-10-13 15:40:00,11.24,11.25,11.22,11.24,481000.0,8.6686,8.6763,8.6532,8.6686,481000.0
2011-10-13 15:50:00,11.24,11.27,11.24,11.26,721000.0,8.6686,8.6918,8.6686,8.6841,721000.0
2011-10-14 09:30:00,11.38,11.38,11.26,11.26,390000.0,8.7766,8.7766,8.6841,8.6841,390000.0
2011-10-14 09:40:00,11.26,11.31,11.26,11.3,235800.0,8.6841,8.7226,8.6841,8.7149,235800.0
2011-10-14 09:50:00,11.3,11.31,11.27,11.29,196600.0,8.7149,8.7226,8.6918,8.7072,196600.0
2011-10-14 10:00:00,11.29,11.3,11.27,11.27,211800.0,8.7072,8.7149,8.6918,8.6918,211800.0
2011-10-14 10:10:00,11.27,11.28,11.23,11.24,273200.0,8.6918,8.6995,8.6609,8.6686,273200.0
2011-10-14 10:20:00,11.24,11.24,11.22,11.22,336600.0,8.6686,8.6686,8.6532,8.6532,336600.0
2011-10-14 10:30:00,11.22,11.25,11.22,11.24,290800.0,8.6532,8.6763,8.6532,8.6686,290800.0
2011-10-14 10:40:00,11.24,11.24,11.23,11.24,524000.0,8.6686,8.6686,8.6609,8.6686,524000.0
2011-10-14 10:50:00,11.24,11.24,11.19,11.2,306800.0,8.6686,8.6686,8.6301,8.6378,306800.0
2011-10-14 11:00:00,11.2,11.21,11.18,11.19,264800.0,8.6378,8.6455,8.6224,8.6301,264800.0
2011-10-14 11:10:00,11.19,11.2,11.19,11.19,174400.0,8.6301,8.6378,8.6301,8.6301,174400.0
2011-10-14 11:20:00,11.19,11.2,11.15,11.16,310400.0,8.6301,8.6378,8.5992,8.6069,310400.0
2011-10-14 11:30:00,11.16,11.19,11.16,11.18,252600.0,8.6069,8.6301,8.6069,8.6224,252600.0
2011-10-14 11:40:00,11.18,11.18,11.17,11.17,148400.0,8.6224,8.6224,8.6146,8.6146,148400.0
2011-10-14 11:50:00,11.17,11.18,11.15,11.15,213400.0,8.6146,8.6224,8.5992,8.5992,213400.0
2011-10-14 12:00:00,11.15,11.15,11.13,11.13,598600.0,8.5992,8.5992,8.5838,8.5838,598600.0
2011-10-14 12:10:00,11.13,11.15,11.11,11.11,367400.0,8.5838,8.5992,8.5684,8.5684,367400.0
2011-10-14 12:20:00,11.12,11.13,11.11,11.12,165600.0,8.5761,8.5838,8.5684,8.5761,165600.0
2011-10-14 12:30:00,11.12,11.15,11.12,11.15,167400.0,8.5761,8.5992,8.5761,8.5992,167400.0
2011-10-14 12:40:00,11.15,11.18,11.15,11.17,108800.0,8.5992,8.6224,8.5992,8.6146,108800.0
2011-10-14 12:50:00,11.17,11.19,11.17,11.19,88200.0,8.6146,8.6301,8.6146,8.6301,88200.0
2011-10-14 13:00:00,11.19,11.21,11.19,11.21,103200.0,8.6301,8.6455,8.6301,8.6455,103200.0
2011-10-14 13:10:00,11.21,11.22,11.2,11.22,112800.0,8.6455,8.6532,8.6378,8.6532,112800.0
2011-10-14 13:20:00,11.22,11.22,11.21,11.21,105800.0,8.6532,8.6532,8.6455,8.6455,105800.0
2011-10-14 13:30:00,11.2,11.22,11.2,11.21,115800.0,8.6378,8.6532,8.6378,8.6455,115800.0
2011-10-14 13:40:00,11.21,11.23,11.21,11.23,121200.0,8.6455,8.6609,8.6455,8.6609,121200.0
2011-10-14 13:50:00,11.23,11.26,11.22,11.24,121000.0,8.6609,8.6841,8.6532,8.6686,121000.0
2011-10-14 14:00:00,11.24,11.26,11.24,11.24,140000.0,8.6686,8.6841,8.6686,8.6686,140000.0
2011-10-14 14:10:00,11.25,11.25,11.24,11.24,105000.0,8.6763,8.6763,8.6686,8.6686,105000.0
2011-10-14 14:20:00,11.24,11.26,11.24,11.26,110600.0,8.6686,8.6841,8.6686,8.6841,110600.0
2011-10-14 14:30:00,11.26,11.26,11.24,11.24,109000.0,8.6841,8.6841,8.6686,8.6686,109000.0
2011-10-14 14:40:00,11.25,11.26,11.24,11.25,127600.0,8.6763,8.6841,8.6686,8.6763,127600.0
2011-10-14 14:50:00,11.25,11.27,11.24,11.27,167400.0,8.6763,8.6918,8.6686,8.6918,167400.0
2011-10-14 15:00:00,11.27,11.28,11.27,11.28,117800.0,8.6918,8.6995,8.6918,8.6995,117800.0
2011-10-14 15:10:00,11.28,11.29,11.27,11.28,165600.0,8.6995,8.7072,8.6918,8.6995,165600.0
2011-10-14 15:20:00,11.28,11.29,11.27,11.28,130000.0,8.6995,8.7072,8.6918,8.6995,130000.0
2011-10-14 15:30:00,11.28,11.31,11.28,11.3,280200.0,8.6995,8.7226,8.6995,8.7149,280200.0
2011-10-14 15:40:00,11.3,11.3,11.26,11.27,430600.0,8.7149,8.7149,8.6841,8.6918,430600.0
2011-10-14 15:50:00,11.27,11.3,11.26,11.3,668400.0,8.6918,8.7149,8.6841,8.7149,668400.0
2011-10-17 09:30:00,11.3,11.36,11.27,11.33,370600.0,8.7149,8.7612,8.6918,8.738,370600.0
2011-10-17 09:40:00,11.33,11.34,11.31,11.32,208600.0,8.738,8.7458,8.7226,8.7303,208600.0
2011-10-17 09:50:00,11.33,11.35,11.31,11.35,231600.0,8.738,8.7535,8.7226,8.7535,231600.0
2011-10-17 10:00:00,11.35,11.36,11.34,11.35,165800.0,8.7535,8.7612,8.7458,8.7535,165800.0
2011-10-17 10:10:00,11.35,11.37,11.34,11.36,181600.0,8.7535,8.7689,8.7458,8.7612,181600.0
2011-10-17 10:20:00,11.36,11.36,11.32,11.32,130200.0,8.7612,8.7612,8.7303,8.7303,130200.0
2011-10-17 10:30:00,11.32,11.35,11.31,11.33,167200.0,8.7303,8.7535,8.7226,8.738,167200.0
2011-10-17 10:40:00,11.33,11.33,11.27,11.28,110800.0,8.738,8.738,8.6918,8.6995,110800.0
2011-10-17 10:50:00,11.28,11.31,11.26,11.31,124200.0,8.6995,8.7226,8.6841,8.7226,124200.0
2011-10-17 11:00:00,11.31,11.31,11.29,11.31,101600.0,8.7226,8.7226,8.7072,8.7226,101600.0
2011-10-17 11:10:00,11.31,11.34,11.31,11.33,157400.0,8.7226,8.7458,8.7226,8.738,157400.0
2011-10-17 11:20:00,11.33,11.35,11.32,11.35,101200.0,8.738,8.7535,8.7303,8.7535,101200.0
2011-10-17 11:30:00,11.35,11.35,11.31,11.34,162400.0,8.7535,8.7535,8.7226,8.7458,162400.0
2011-10-17 11:40:00,11.34,11.34,11.31,11.31,99000.0,8.7458,8.7458,8.7226,8.7226,99000.0
2011-10-17 11:50:00,11.31,11.31,11.3,11.31,86200.0,8.7226,8.7226,8.7149,8.7226,86200.0
2011-10-17 12:00:00,11.31,11.31,11.3,11.31,47600.0,8.7226,8.7226,8.7149,8.7226,47600.0
2011-10-17 12:10:00,11.31,11.32,11.31,11.31,120400.0,8.7226,8.7303,8.7226,8.7226,120400.0
2011-10-17 12:20:00,11.32,11.32,11.28,11.28,145400.0,8.7303,8.7303,8.6995,8.6995,145400.0
2011-10-17 12:30:00,11.28,11.28,11.24,11.24,192200.0,8.6995,8.6995,8.6686,8.6686,192200.0
2011-10-17 12:40:00,11.24,11.26,11.24,11.24,166400.0,8.6686,8.6841,8.6686,8.6686,166400.0
2011-10-17 12:50:00,11.24,11.25,11.24,11.25,78800.0,8.6686,8.6763,8.6686,8.6763,78800.0
2011-10-17 13:00:00,11.24,11.26,11.24,11.26,95200.0,8.6686,8.6841,8.6686,8.6841,95200.0
2011-10-17 13:10:00,11.27,11.27,11.26,11.27,136800.0,8.6918,8.6918,8.6841,8.6918,136800.0
2011-10-17 13:20:00,11.27,11.28,11.26,11.27,70600.0,8.6918,8.6995,8.6841,8.6918,70600.0
2011-10-17 13:30:00,11.27,11.27,11.21,11.22,199000.0,8.6918,8.6918,8.6455,8.6532,199000.0
2011-10-17 13:40:00,11.22,11.24,11.21,11.23,184600.0,8.6532,8.6686,8.6455,8.6609,184600.0
2011-10-17 13:50:00,11.22,11.24,11.22,11.24,141000.0,8.6532,8.6686,8.6532,8.6686,141000.0
2011-10-17 14:00:00,11.24,11.26,11.23,11.24,154000.0,8.6686,8.6841,8.6609,8.6686,154000.0
2011-10-17 14:10:00,11.23,11.24,11.22,11.24,220400.0,8.6609,8.6686,8.6532,8.6686,220400.0
2011-10-17 14:20:00,11.24,11.25,11.22,11.23,209400.0,8.6686,8.6763,8.6532,8.6609,209400.0
2011-10-17 14:30:00,11.23,11.23,11.2,11.2,160200.0,8.6609,8.6609,8.6378,8.6378,160200.0
2011-10-17 14:40:00,11.2,11.2,11.18,11.18,213400.0,8.6378,8.6378,8.6224,8.6224,213400.0
2011-10-17 14:50:00,11.18,11.21,11.18,11.21,136400.0,8.6224,8.6455,8.6224,8.6455,136400.0
2011-10-17 15:00:00,11.21,11.22,11.2,11.2,148200.0,8.6455,8.6532,8.6378,8.6378,148200.0
2011-10-17 15:10:00,11.2,11.22,11.2,11.2,172600.0,8.6378,8.6532,8.6378,8.6378,172600.0
2011-10-17 15:20:00,11.2,11.22,11.2,11.22,236400.0,8.6378,8.6532,8.6378,8.6532,236400.0
2011-10-17 15:30:00,11.22,11.23,11.18,11.18,407200.0,8.6532,8.6609,8.6224,8.6224,407200.0
2011-10-17 15:40:00,11.18,11.24,11.18,11.2,673000.0,8.6224,8.6686,8.6224,8.6378,673000.0
2011-10-17 15:50:00,11.2,11.21,11.17,11.18,687400.0,8.6378,8.6455,8.6146,8.6224,687400.0
2011-10-18 09:30:00,11.17,11.18,11.13,11.16,272000.0,8.6146,8.6224,8.5838,8.6069,272000.0
2011-10-18 09:40:00,11.17,11.2,11.15,11.19,159800.0,8.6146,8.6378,8.5992,8.6301,159800.0
2011-10-18 09:50:00,11.19,11.2,11.15,11.2,137600.0,8.6301,8.6378,8.5992,8.6378,137600.0
2011-10-18 10:00:00,11.2,11.21,11.17,11.21,147000.0,8.6378,8.6455,8.6146,8.6455,147000.0
2011-10-18 10:10:00,11.21,11.22,11.17,11.17,188800.0,8.6455,8.6532,8.6146,8.6146,188800.0
2011-10-18 10:20:00,11.17,11.2,11.15,11.2,214800.0,8.6146,8.6378,8.5992,8.6378,214800.0
2011-10-18 10:30:00,11.19,11.22,11.18,11.22,136000.0,8.6301,8.6532,8.6224,8.6532,136000.0
2011-10-18 10:40:00,11.22,11.26,11.22,11.24,125800.0,8.6532,8.6841,8.6532,8.6686,125800.0
2011-10-18 10:50:00,11.24,11.26,11.23,11.26,106600.0,8.6686,8.6841,8.6609,8.6841,106600.0
2011-10-18 11:00:00,11.26,11.28,11.24,11.28,123200.0,8.6841,8.6995,8.6686,8.6995,123200.0
2011-10-18 11:10:00,11.28,11.28,11.26,11.28,134000.0,8.6995,8.6995,8.6841,8.6995,134000.0
2011-10-18 11:20:00,11.28,11.28,11.26,11.26,158800.0,8.6995,8.6995,8.6841,8.6841,158800.0
2011-10-18 11:30:00,11.26,11.3,11.26,11.29,165000.0,8.6841,8.7149,8.6841,8.7072,165000.0
2011-10-18 11:40:00,11.29,11.3,11.27,11.27,95400.0,8.7072,8.7149,8.6918,8.6918,95400.0
2011-10-18 11:50:00,11.28,11.28,11.26,11.26,192200.0,8.6995,8.6995,8.6841,8.6841,192200.0
2011-10-18 12:00:00,11.26,11.29,11.26,11.29,187000.0,8.6841,8.7072,8.6841,8.7072,187000.0
2011-10-18 12:10:00,11.29,11.29,11.27,11.28,50600.0,8.7072,8.7072,8.6918,8.6995,50600.0
2011-10-18 12:20:00,11.27,11.31,11.27,11.3,54200.0,8.6918,8.7226,8.6918,8.7149,54200.0
2011-10-18 12:30:00,11.3,11.32,11.3,11.32,67000.0,8.7149,8.7303,8.7149,8.7303,67000.0
2011-10-18 12:40:00,11.32,11.34,11.32,11.33,98600.0,8.7303,8.7458,8.7303,8.738,98600.0
2011-10-18 12:50:00,11.33,11.34,11.31,11.33,120800.0,8.738,8.7458,8.7226,8.738,120800.0
2011-10-18 13:00:00,11.33,11.35,11.33,11.34,86400.0,8.738,8.7535,8.738,8.7458,86400.0
2011-10-18 13:10:00,11.34,11.35,11.34,11.34,80000.0,8.7458,8.7535,8.7458,8.7458,80000.0
2011-10-18 13:20:00,11.34,11.35,11.33,11.33,237800.0,8.7458,8.7535,8.738,8.738,237800.0
2011-10-18 13:30:00,11.32,11.33,11.3,11.3,536200.0,8.7303,8.738,8.7149,8.7149,536200.0
2011-10-18 13:40:00,11.3,11.31,11.3,11.31,256600.0,8.7149,8.7226,8.7149,8.7226,256600.0
2011-10-18 13:50:00,11.31,11.34,11.31,11.33,135400.0,8.7226,8.7458,8.7226,8.738,135400.0
2011-10-18 14:00:00,11.33,11.34,11.32,11.33,123400.0,8.738,8.7458,8.7303,8.738,123400.0
2011-10-18 14:10:00,11.33,11.33,11.32,11.32,282600.0,8.738,8.738,8.7303,8.7303,282600.0
2011-10-18 14:20:00,11.33,11.33,11.32,11.32,124800.0,8.738,8.738,8.7303,8.7303,124800.0
2011-10-18 14:30:00,11.32,11.33,11.3,11.3,70000.0,8.7303,8.738,8.7149,8.7149,70000.0
2011-10-18 14:40:00,11.3,11.32,11.29,11.31,175600.0,8.7149,8.7303,8.7072,8.7226,175600.0
2011-10-18 14:50:00,11.31,11.32,11.31,11.32,247200.0,8.7226,8.7303,8.7226,8.7303,247200.0
2011-10-18 15:00:00,11.32,11.37,11.32,11.36,321000.0,8.7303,8.7689,8.7303,8.7612,321000.0
2011-10-18 15:10:00,11.36,11.42,11.36,11.36,358400.0,8.7612,8.8075,8.7612,8.7612,358400.0
2011-10-18 15:20:00,11.37,11.4,11.36,11.37,264600.0,8.7689,8.792,8.7612,8.7689,264600.0
2011-10-18 15:30:00,11.37,11.4,11.35,11.37,378400.0,8.7689,8.792,8.7535,8.7689,378400.0
2011-10-18 15:40:00,11.37,11.4,11.36,11.38,439200.0,8.7689,8.792,8.7612,8.7766,439200.0
2011-10-18 15:50:00,11.39,11.42,11.34,11.37,807000.0,8.7843,8.8075,8.7458,8.7689,807000.0
2011-10-19 09:30:00,11.31,11.47,11.31,11.47,352200.0,8.7226,8.846,8.7226,8.846,352200.0
2011-10-19 09:40:00,11.47,11.49,11.44,11.49,415400.0,8.846,8.8614,8.8229,8.8614,415400.0
2011-10-19 09:50:00,11.49,11.52,11.49,11.52,212600.0,8.8614,8.8846,8.8614,8.8846,212600.0
2011-10-19 10:00:00,11.52,11.53,11.49,11.52,362800.0,8.8846,8.8923,8.8614,8.8846,362800.0
2011-10-19 10:10:00,11.52,11.53,11.5,11.52,217200.0,8.8846,8.8923,8.8692,8.8846,217200.0
2011-10-19 10:20:00,11.52,11.55,11.51,11.54,268600.0,8.8846,8.9077,8.8769,8.9,268600.0
2011-10-19 10:30:00,11.54,11.54,11.5,11.51,127000.0,8.9,8.9,8.8692,8.8769,127000.0
2011-10-19 10:40:00,11.51,11.52,11.49,11.51,131000.0,8.8769,8.8846,8.8614,8.8769,131000.0
2011-10-19 10:50:00,11.51,11.52,11.49,11.51,112600.0,8.8769,8.8846,8.8614,8.8769,112600.0
2011-10-19 11:00:00,11.51,11.51,11.45,11.46,171800.0,8.8769,8.8769,8.8306,8.8383,171800.0
2011-10-19 11:10:00,11.46,11.46,11.42,11.43,193200.0,8.8383,8.8383,8.8075,8.8152,193200.0
2011-10-19 11:20:00,11.43,11.47,11.43,11.46,165200.0,8.8152,8.846,8.8152,8.8383,165200.0
2011-10-19 11:30:00,11.46,11.48,11.46,11.47,57800.0,8.8383,8.8537,8.8383,8.846,57800.0
2011-10-19 11:40:00,11.47,11.49,11.47,11.48,83400.0,8.846,8.8614,8.846,8.8537,83400.0
2011-10-19 11:50:00,11.49,11.49,11.47,11.49,40200.0,8.8614,8.8614,8.846,8.8614,40200.0
2011-10-19 12:00:00,11.49,11.49,11.48,11.48,122200.0,8.8614,8.8614,8.8537,8.8537,122200.0
2011-10-19 12:10:00,11.48,11.49,11.47,11.49,70000.0,8.8537,8.8614,8.846,8.8614,70000.0
2011-10-19 12:20:00,11.49,11.49,11.49,11.49,84800.0,8.8614,8.8614,8.8614,8.8614,84800.0
2011-10-19 12:30:00,11.49,11.51,11.47,11.5,209400.0,8.8614,8.8769,8.846,8.8692,209400.0
2011-10-19 12:40:00,11.49,11.49,11.48,11.48,63400.0,8.8614,8.8614,8.8537,8.8537,63400.0
2011-10-19 12:50:00,11.48,11.49,11.46,11.47,134600.0,8.8537,8.8614,8.8383,8.846,134600.0
2011-10-19 13:00:00,11.47,11.49,11.47,11.48,39000.0,8.846,8.8614,8.846,8.8537,39000.0
2011-10-19 13:10:00,11.48,11.49,11.46,11.46,131000.0,8.8537,8.8614,8.8383,8.8383,131000.0
2011-10-19 13:20:00,11.46,11.46,11.44,11.45,51800.0,8.8383,8.8383,8.8229,8.8306,51800.0
2011-10-19 13:30:00,11.45,11.45,11.44,11.45,101600.0,8.8306,8.8306,8.8229,8.8306,101600.0
2011-10-19 13:40:00,11.44,11.45,11.41,11.42,137600.0,8.8229,8.8306,8.7997,8.8075,137600.0
2011-10-19 13:50:00,11.42,11.43,11.41,11.42,73000.0,8.8075,8.8152,8.7997,8.8075,73000.0
2011-10-19 14:00:00,11.43,11.44,11.38,11.38,191600.0,8.8152,8.8229,8.7766,8.7766,191600.0
2011-10-19 14:10:00,11.39,11.4,11.38,11.39,152600.0,8.7843,8.792,8.7766,8.7843,152600.0
2011-10-19 14:20:00,11.39,11.4,11.38,11.38,118400.0,8.7843,8.792,8.7766,8.7766,118400.0
2011-10-19 14:30:00,11.38,11.38,11.35,11.37,155200.0,8.7766,8.7766,8.7535,8.7689,155200.0
2011-10-19 14:40:00,11.37,11.38,11.36,11.38,146600.0,8.7689,8.7766,8.7612,8.7766,146600.0
2011-10-19 14:50:00,11.38,11.38,11.35,11.37,136000.0,8.7766,8.7766,8.7535,8.7689,136000.0
2011-10-19 15:00:00,11.37,11.38,11.35,11.37,259800.0,8.7689,8.7766,8.7535,8.7689,259800.0
2011-10-19 15:10:00,11.36,11.38,11.35,11.37,182000.0,8.7612,8.7766,8.7535,8.7689,182000.0
2011-10-19 15:20:00,11.37,11.38,11.37,11.37,186000.0,8.7689,8.7766,8.7689,8.7689,186000.0
2011-10-19 15:30:00,11.37,11.38,11.36,11.37,227600.0,8.7689,8.7766,8.7612,8.7689,227600.0
2011-10-19 15:40:00,11.36,11.38,11.34,11.38,410400.0,8.7612,8.7766,8.7458,8.7766,410400.0
2011-10-19 15:50:00,11.38,11.38,11.34,11.35,555000.0,8.7766,8.7766,8.7458,8.7535,555000.0
2011-10-20 09:30:00,11.38,11.45,11.36,11.44,333000.0,8.7766,8.8306,8.7612,8.8229,333000.0
2011-10-20 09:40:00,11.44,11.47,11.43,11.43,251800.0,8.8229,8.846,8.8152,8.8152,251800.0
2011-10-20 09:50:00,11.43,11.44,11.36,11.36,198400.0,8.8152,8.8229,8.7612,8.7612,198400.0
2011-10-20 10:00:00,11.37,11.41,11.36,11.37,266600.0,8.7689,8.7997,8.7612,8.7689,266600.0
2011-10-20 10:10:00,11.38,11.38,11.35,11.35,164200.0,8.7766,8.7766,8.7535,8.7535,164200.0
2011-10-20 10:20:00,11.35,11.36,11.31,11.31,110000.0,8.7535,8.7612,8.7226,8.7226,110000.0
2011-10-20 10:30:00,11.31,11.36,11.31,11.35,177600.0,8.7226,8.7612,8.7226,8.7535,177600.0
2011-10-20 10:40:00,11.35,11.35,11.31,11.32,131200.0,8.7535,8.7535,8.7226,8.7303,131200.0
2011-10-20 10:50:00,11.32,11.33,11.29,11.29,157800.0,8.7303,8.738,8.7072,8.7072,157800.0
2011-10-20 11:00:00,11.29,11.31,11.28,11.31,172600.0,8.7072,8.7226,8.6995,8.7226,172600.0
2011-10-20 11:10:00,11.32,11.33,11.29,11.29,136400.0,8.7303,8.738,8.7072,8.7072,136400.0
2011-10-20 11:20:00,11.29,11.31,11.29,11.31,148800.0,8.7072,8.7226,8.7072,8.7226,148800.0
2011-10-20 11:30:00,11.31,11.31,11.3,11.3,113200.0,8.7226,8.7226,8.7149,8.7149,113200.0
2011-10-20 11:40:00,11.3,11.3,11.27,11.28,140000.0,8.7149,8.7149,8.6918,8.6995,140000.0
2011-10-20 11:50:00,11.28,11.28,11.24,11.24,194000.0,8.6995,8.6995,8.6686,8.6686,194000.0
2011-10-20 12:00:00,11.24,11.24,11.2,11.21,195800.0,8.6686,8.6686,8.6378,8.6455,195800.0
2011-10-20 12:10:00,11.2,11.21,11.19,11.19,196200.0,8.6378,8.6455,8.6301,8.6301,196200.0
2011-10-20 12:20:00,11.2,11.22,11.19,11.22,108600.0,8.6378,8.6532,8.6301,8.6532,108600.0
2011-10-20 12:30:00,11.22,11.23,11.22,11.22,61800.0,8.6532,8.6609,8.6532,8.6532,61800.0
2011-10-20 12:40:00,11.22,11.25,11.22,11.24,67600.0,8.6532,8.6763,8.6532,8.6686,67600.0
2011-10-20 12:50:00,11.24,11.28,11.23,11.28,145800.0,8.6686,8.6995,8.6609,8.6995,145800.0
2011-10-20 13:00:00,11.27,11.28,11.24,11.26,152400.0,8.6918,8.6995,8.6686,8.6841,152400.0
2011-10-20 13:10:00,11.26,11.33,11.25,11.31,185800.0,8.6841,8.738,8.6763,8.7226,185800.0
2011-10-20 13:20:00,11.31,11.35,11.31,11.31,170600.0,8.7226,8.7535,8.7226,8.7226,170600.0
2011-10-20 13:30:00,11.31,11.33,11.29,11.29,234400.0,8.7226,8.738,8.7072,8.7072,234400.0
2011-10-20 13:40:00,11.29,11.3,11.26,11.29,237200.0,8.7072,8.7149,8.6841,8.7072,237200.0
2011-10-20 13:50:00,11.29,11.31,11.28,11.29,130400.0,8.7072,8.7226,8.6995,8.7072,130400.0
2011-10-20 14:00:00,11.29,11.31,11.28,11.28,136600.0,8.7072,8.7226,8.6995,8.6995,136600.0
2011-10-20 14:10:00,11.28,11.29,11.27,11.28,103400.0,8.6995,8.7072,8.6918,8.6995,103400.0
2011-10-20 14:20:00,11.28,11.31,11.28,11.31,82200.0,8.6995,8.7226,8.6995,8.7226,82200.0
2011-10-20 14:30:00,11.31,11.36,11.31,11.36,110200.0,8.7226,8.7612,8.7226,8.7612,110200.0
2011-10-20 14:40:00,11.36,11.37,11.35,11.36,137000.0,8.7612,8.7689,8.7535,8.7612,137000.0
2011-10-20 14:50:00,11.36,11.38,11.36,11.36,88800.0,8.7612,8.7766,8.7612,8.7612,88800.0
2011-10-20 15:00:00,11.36,11.38,11.36,11.37,181600.0,8.7612,8.7766,8.7612,8.7689,181600.0
2011-10-20 15:10:00,11.36,11.38,11.36,11.38,161800.0,8.7612,8.7766,8.7612,8.7766,161800.0
2011-10-20 15:20:00,11.38,11.38,11.33,11.34,288000.0,8.7766,8.7766,8.738,8.7458,288000.0
2011-10-20 15:30:00,11.34,11.36,11.34,11.34,188400.0,8.7458,8.7612,8.7458,8.7458,188400.0
2011-10-20 15:40:00,11.34,11.4,11.34,11.4,339400.0,8.7458,8.792,8.7458,8.792,339400.0
2011-10-20 15:50:00,11.39,11.4,11.36,11.37,511200.0,8.7843,8.792,8.7612,8.7689,511200.0
2011-10-21 09:30:00,11.47,11.49,11.43,11.45,1317600.0,8.846,8.8614,8.8152,8.8306,1317600.0
2011-10-21 09:40:00,11.46,11.48,11.45,11.46,241200.0,8.8383,8.8537,8.8306,8.8383,241200.0
2011-10-21 09:50:00,11.46,11.48,11.45,11.46,179000.0,8.8383,8.8537,8.8306,8.8383,179000.0
2011-10-21 10:00:00,11.46,11.47,11.45,11.47,138000.0,8.8383,8.846,8.8306,8.846,138000.0
2011-10-21 10:10:00,11.46,11.49,11.45,11.47,253600.0,8.8383,8.8614,8.8306,8.846,253600.0
2011-10-21 10:20:00,11.47,11.49,11.46,11.47,590400.0,8.846,8.8614,8.8383,8.846,590400.0
2011-10-21 10:30:00,11.47,11.49,11.47,11.48,417000.0,8.846,8.8614,8.846,8.8537,417000.0
2011-10-21 10:40:00,11.48,11.48,11.47,11.47,222400.0,8.8537,8.8537,8.846,8.846,222400.0
2011-10-21 10:50:00,11.48,11.48,11.47,11.47,421400.0,8.8537,8.8537,8.846,8.846,421400.0
2011-10-21 11:00:00,11.47,11.48,11.46,11.46,279800.0,8.846,8.8537,8.8383,8.8383,279800.0
2011-10-21 11:10:00,11.46,11.49,11.46,11.49,88200.0,8.8383,8.8614,8.8383,8.8614,88200.0
2011-10-21 11:20:00,11.49,11.52,11.49,11.5,192200.0,8.8614,8.8846,8.8614,8.8692,192200.0
2011-10-21 11:30:00,11.5,11.51,11.49,11.51,117600.0,8.8692,8.8769,8.8614,8.8769,117600.0
2011-10-21 11:40:00,11.51,11.52,11.51,11.52,207600.0,8.8769,8.8846,8.8769,8.8846,207600.0
2011-10-21 11:50:00,11.52,11.54,11.52,11.53,117800.0,8.8846,8.9,8.8846,8.8923,117800.0
2011-10-21 12:00:00,11.53,11.53,11.51,11.51,91600.0,8.8923,8.8923,8.8769,8.8769,91600.0
2011-10-21 12:10:00,11.51,11.53,11.51,11.53,97200.0,8.8769,8.8923,8.8769,8.8923,97200.0
2011-10-21 12:20:00,11.53,11.53,11.52,11.53,69600.0,8.8923,8.8923,8.8846,8.8923,69600.0
2011-10-21 12:30:00,11.53,11.53,11.51,11.52,112400.0,8.8923,8.8923,8.8769,8.8846,112400.0
2011-10-21 12:40:00,11.52,11.54,11.52,11.54,179400.0,8.8846,8.9,8.8846,8.9,179400.0
2011-10-21 12:50:00,11.54,11.54,11.53,11.53,173800.0,8.9,8.9,8.8923,8.8923,173800.0
2011-10-21 13:00:00,11.53,11.53,11.52,11.52,134000.0,8.8923,8.8923,8.8846,8.8846,134000.0
2011-10-21 13:10:00,11.52,11.52,11.49,11.5,173200.0,8.8846,8.8846,8.8614,8.8692,173200.0
2011-10-21 13:20:00,11.49,11.5,11.49,11.49,175200.0,8.8614,8.8692,8.8614,8.8614,175200.0
2011-10-21 13:30:00,11.5,11.52,11.49,11.51,92600.0,8.8692,8.8846,8.8614,8.8769,92600.0
2011-10-21 13:40:00,11.5,11.51,11.49,11.51,125000.0,8.8692,8.8769,8.8614,8.8769,125000.0
2011-10-21 13:50:00,11.51,11.52,11.49,11.51,121600.0,8.8769,8.8846,8.8614,8.8769,121600.0
2011-10-21 14:00:00,11.51,11.54,11.49,11.52,153800.0,8.8769,8.9,8.8614,8.8846,153800.0
2011-10-21 14:10:00,11.52,11.53,11.51,11.52,91200.0,8.8846,8.8923,8.8769,8.8846,91200.0
2011-10-21 14:20:00,11.52,11.53,11.51,11.51,227200.0,8.8846,8.8923,8.8769,8.8769,227200.0
2011-10-21 14:30:00,11.51,11.52,11.5,11.51,81800.0,8.8769,8.8846,8.8692,8.8769,81800.0
2011-10-21 14:40:00,11.51,11.53,11.51,11.53,121600.0,8.8769,8.8923,8.8769,8.8923,121600.0
2011-10-21 14:50:00,11.52,11.54,11.52,11.54,70000.0,8.8846,8.9,8.8846,8.9,70000.0
2011-10-21 15:00:00,11.54,11.55,11.52,11.52,174200.0,8.9,8.9077,8.8846,8.8846,174200.0
2011-10-21 15:10:00,11.52,11.53,11.51,11.52,128200.0,8.8846,8.8923,8.8769,8.8846,128200.0
2011-10-21 15:20:00,11.53,11.54,11.52,11.53,141400.0,8.8923,8.9,8.8846,8.8923,141400.0
2011-10-21 15:30:00,11.53,11.54,11.51,11.52,170600.0,8.8923,8.9,8.8769,8.8846,170600.0
2011-10-21 15:40:00,11.52,11.52,11.49,11.52,303200.0,8.8846,8.8846,8.8614,8.8846,303200.0
2011-10-21 15:50:00,11.52,11.55,11.52,11.55,1178000.0,8.8846,8.9077,8.8846,8.9077,1178000.0
2011-10-24 09:30:00,11.55,11.6,11.55,11.58,269200.0,8.9077,8.9463,8.9077,8.9309,269200.0
2011-10-24 09:40:00,11.58,11.63,11.57,11.63,276000.0,8.9309,8.9694,8.9231,8.9694,276000.0
2011-10-24 09:50:00,11.63,11.63,11.59,11.61,205800.0,8.9694,8.9694,8.9386,8.954,205800.0
2011-10-24 10:00:00,11.61,11.63,11.61,11.61,155600.0,8.954,8.9694,8.954,8.954,155600.0
2011-10-24 10:10:00,11.61,11.63,11.61,11.63,103000.0,8.954,8.9694,8.954,8.9694,103000.0
2011-10-24 10:20:00,11.63,11.64,11.61,11.63,162800.0,8.9694,8.9771,8.954,8.9694,162800.0
2011-10-24 10:30:00,11.63,11.63,11.59,11.6,107200.0,8.9694,8.9694,8.9386,8.9463,107200.0
2011-10-24 10:40:00,11.6,11.62,11.59,11.62,99800.0,8.9463,8.9617,8.9386,8.9617,99800.0
2011-10-24 10:50:00,11.61,11.62,11.61,11.62,75800.0,8.954,8.9617,8.954,8.9617,75800.0
2011-10-24 11:00:00,11.62,11.63,11.62,11.63,115400.0,8.9617,8.9694,8.9617,8.9694,115400.0
2011-10-24 11:10:00,11.63,11.63,11.62,11.63,137400.0,8.9694,8.9694,8.9617,8.9694,137400.0
2011-10-24 11:20:00,11.63,11.63,11.63,11.63,75200.0,8.9694,8.9694,8.9694,8.9694,75200.0
2011-10-24 11:30:00,11.63,11.65,11.63,11.65,109600.0,8.9694,8.9848,8.9694,8.9848,109600.0
2011-10-24 11:40:00,11.65,11.65,11.63,11.65,78400.0,8.9848,8.9848,8.9694,8.9848,78400.0
2011-10-24 11:50:00,11.65,11.65,11.63,11.65,140000.0,8.9848,8.9848,8.9694,8.9848,140000.0
2011-10-24 12:00:00,11.65,11.67,11.65,11.67,71200.0,8.9848,9.0003,8.9848,9.0003,71200.0
2011-10-24 12:10:00,11.67,11.67,11.66,11.66,38800.0,9.0003,9.0003,8.9926,8.9926,38800.0
2011-10-24 12:20:00,11.67,11.67,11.65,11.66,48200.0,9.0003,9.0003,8.9848,8.9926,48200.0
2011-10-24 12:30:00,11.66,11.66,11.63,11.63,84200.0,8.9926,8.9926,8.9694,8.9694,84200.0
2011-10-24 12:40:00,11.63,11.64,11.62,11.62,42000.0,8.9694,8.9771,8.9617,8.9617,42000.0
2011-10-24 12:50:00,11.63,11.63,11.62,11.63,64600.0,8.9694,8.9694,8.9617,8.9694,64600.0
2011-10-24 13:00:00,11.63,11.63,11.61,11.61,102400.0,8.9694,8.9694,8.954,8.954,102400.0
2011-10-24 13:10:00,11.61,11.62,11.6,11.62,88800.0,8.954,8.9617,8.9463,8.9617,88800.0
2011-10-24 13:20:00,11.62,11.63,11.61,11.63,60400.0,8.9617,8.9694,8.954,8.9694,60400.0
2011-10-24 13:30:00,11.63,11.63,11.62,11.62,112200.0,8.9694,8.9694,8.9617,8.9617,112200.0
2011-10-24 13:40:00,11.62,11.63,11.62,11.63,134800.0,8.9617,8.9694,8.9617,8.9694,134800.0
2011-10-24 13:50:00,11.63,11.63,11.62,11.62,164000.0,8.9694,8.9694,8.9617,8.9617,164000.0
2011-10-24 14:00:00,11.62,11.63,11.62,11.63,179600.0,8.9617,8.9694,8.9617,8.9694,179600.0
2011-10-24 14:10:00,11.63,11.63,11.61,11.62,160800.0,8.9694,8.9694,8.954,8.9617,160800.0
2011-10-24 14:20:00,11.62,11.63,11.62,11.63,89800.0,8.9617,8.9694,8.9617,8.9694,89800.0
2011-10-24 14:30:00,11.63,11.65,11.63,11.65,94800.0,8.9694,8.9848,8.9694,8.9848,94800.0
2011-10-24 14:40:00,11.65,11.65,11.63,11.63,97400.0,8.9848,8.9848,8.9694,8.9694,97400.0
2011-10-24 14:50:00,11.63,11.63,11.63,11.63,101000.0,8.9694,8.9694,8.9694,8.9694,101000.0
2011-10-24 15:00:00,11.63,11.65,11.63,11.63,159200.0,8.9694,8.9848,8.9694,8.9694,159200.0
2011-10-24 15:10:00,11.63,11.63,11.62,11.63,149800.0,8.9694,8.9694,8.9617,8.9694,149800.0
2011-10-24 15:20:00,11.63,11.64,11.61,11.63,491600.0,8.9694,8.9771,8.954,8.9694,491600.0
2011-10-24 15:30:00,11.63,11.65,11.62,11.64,262000.0,8.9694,8.9848,8.9617,8.9771,262000.0
2011-10-24 15:40:00,11.65,11.66,11.62,11.63,417200.0,8.9848,8.9926,8.9617,8.9694,417200.0
2011-10-24 15:50:00,11.63,11.64,11.62,11.63,582800.0,8.9694,8.9771,8.9617,8.9694,582800.0
2011-10-25 09:30:00,11.62,11.63,11.52,11.56,299000.0,8.9617,8.9694,8.8846,8.9154,299000.0
2011-10-25 09:40:00,11.56,11.61,11.56,11.58,163800.0,8.9154,8.954,8.9154,8.9309,163800.0
2011-10-25 09:50:00,11.59,11.6,11.51,11.52,326600.0,8.9386,8.9463,8.8769,8.8846,326600.0
2011-10-25 10:00:00,11.52,11.53,11.47,11.52,395200.0,8.8846,8.8923,8.846,8.8846,395200.0
2011-10-25 10:10:00,11.52,11.54,11.49,11.53,163400.0,8.8846,8.9,8.8614,8.8923,163400.0
2011-10-25 10:20:00,11.53,11.56,11.51,11.55,96400.0,8.8923,8.9154,8.8769,8.9077,96400.0
2011-10-25 10:30:00,11.55,11.58,11.54,11.57,133800.0,8.9077,8.9309,8.9,8.9231,133800.0
2011-10-25 10:40:00,11.57,11.58,11.55,11.56,214800.0,8.9231,8.9309,8.9077,8.9154,214800.0
2011-10-25 10:50:00,11.56,11.59,11.55,11.58,629200.0,8.9154,8.9386,8.9077,8.9309,629200.0
2011-10-25 11:00:00,11.58,11.59,11.56,11.56,260000.0,8.9309,8.9386,8.9154,8.9154,260000.0
2011-10-25 11:10:00,11.56,11.57,11.52,11.53,200600.0,8.9154,8.9231,8.8846,8.8923,200600.0
2011-10-25 11:20:00,11.53,11.55,11.5,11.55,148200.0,8.8923,8.9077,8.8692,8.9077,148200.0
2011-10-25 11:30:00,11.55,11.56,11.53,11.54,132000.0,8.9077,8.9154,8.8923,8.9,132000.0
2011-10-25 11:40:00,11.54,11.55,11.52,11.53,77400.0,8.9,8.9077,8.8846,8.8923,77400.0
2011-10-25 11:50:00,11.52,11.57,11.52,11.57,93800.0,8.8846,8.9231,8.8846,8.9231,93800.0
2011-10-25 12:00:00,11.57,11.6,11.56,11.59,159000.0,8.9231,8.9463,8.9154,8.9386,159000.0
2011-10-25 12:10:00,11.59,11.6,11.58,11.6,26800.0,8.9386,8.9463,8.9309,8.9463,26800.0
2011-10-25 12:20:00,11.6,11.61,11.58,11.6,70600.0,8.9463,8.954,8.9309,8.9463,70600.0
2011-10-25 12:30:00,11.6,11.61,11.58,11.59,82200.0,8.9463,8.954,8.9309,8.9386,82200.0
2011-10-25 12:40:00,11.58,11.59,11.56,11.56,60000.0,8.9309,8.9386,8.9154,8.9154,60000.0
2011-10-25 12:50:00,11.56,11.57,11.55,11.55,49800.0,8.9154,8.9231,8.9077,8.9077,49800.0
2011-10-25 13:00:00,11.56,11.59,11.56,11.58,137000.0,8.9154,8.9386,8.9154,8.9309,137000.0
2011-10-25 13:10:00,11.58,11.59,11.56,11.59,50600.0,8.9309,8.9386,8.9154,8.9386,50600.0
2011-10-25 13:20:00,11.59,11.6,11.58,11.59,101200.0,8.9386,8.9463,8.9309,8.9386,101200.0
2011-10-25 13:30:00,11.59,11.59,11.56,11.56,97600.0,8.9386,8.9386,8.9154,8.9154,97600.0
2011-10-25 13:40:00,11.56,11.56,11.55,11.56,85000.0,8.9154,8.9154,8.9077,8.9154,85000.0
2011-10-25 13:50:00,11.56,11.59,11.56,11.57,72400.0,8.9154,8.9386,8.9154,8.9231,72400.0
2011-10-25 14:00:00,11.57,11.57,11.55,11.55,133000.0,8.9231,8.9231,8.9077,8.9077,133000.0
2011-10-25 14:10:00,11.55,11.55,11.52,11.54,146400.0,8.9077,8.9077,8.8846,8.9,146400.0
2011-10-25 14:20:00,11.54,11.55,11.52,11.52,152400.0,8.9,8.9077,8.8846,8.8846,152400.0
2011-10-25 14:30:00,11.52,11.52,11.51,11.51,121000.0,8.8846,8.8846,8.8769,8.8769,121000.0
2011-10-25 14:40:00,11.51,11.55,11.51,11.54,112400.0,8.8769,8.9077,8.8769,8.9,112400.0
2011-10-25 14:50:00,11.54,11.55,11.53,11.54,126400.0,8.9,8.9077,8.8923,8.9,126400.0
2011-10-25 15:00:00,11.54,11.55,11.53,11.53,138600.0,8.9,8.9077,8.8923,8.8923,138600.0
2011-10-25 15:10:00,11.53,11.53,11.5,11.5,112200.0,8.8923,8.8923,8.8692,8.8692,112200.0
2011-10-25 15:20:00,11.5,11.51,11.5,11.51,159000.0,8.8692,8.8769,8.8692,8.8769,159000.0
2011-10-25 15:30:00,11.51,11.52,11.5,11.51,340200.0,8.8769,8.8846,8.8692,8.8769,340200.0
2011-10-25 15:40:00,11.51,11.52,11.49,11.49,578200.0,8.8769,8.8846,8.8614,8.8614,578200.0
2011-10-25 15:50:00,11.49,11.49,11.44,11.46,1371800.0,8.8614,8.8614,8.8229,8.8383,1371800.0
2011-10-26 09:30:00,11.59,11.59,11.49,11.51,327200.0,8.9386,8.9386,8.8614,8.8769,327200.0
2011-10-26 09:40:00,11.51,11.53,11.49,11.5,233000.0,8.8769,8.8923,8.8614,8.8692,233000.0
2011-10-26 09:50:00,11.49,11.51,11.46,11.47,181000.0,8.8614,8.8769,8.8383,8.846,181000.0
2011-10-26 10:00:00,11.47,11.47,11.41,11.42,328000.0,8.846,8.846,8.7997,8.8075,328000.0
2011-10-26 10:10:00,11.42,11.44,11.4,11.42,282800.0,8.8075,8.8229,8.792,8.8075,282800.0
2011-10-26 10:20:00,11.42,11.43,11.4,11.43,265000.0,8.8075,8.8152,8.792,8.8152,265000.0
2011-10-26 10:30:00,11.43,11.44,11.38,11.42,230400.0,8.8152,8.8229,8.7766,8.8075,230400.0
2011-10-26 10:40:00,11.42,11.42,11.37,11.37,278000.0,8.8075,8.8075,8.7689,8.7689,278000.0
2011-10-26 10:50:00,11.37,11.38,11.35,11.37,182200.0,8.7689,8.7766,8.7535,8.7689,182200.0
2011-10-26 11:00:00,11.37,11.4,11.36,11.36,150400.0,8.7689,8.792,8.7612,8.7612,150400.0
2011-10-26 11:10:00,11.36,11.42,11.36,11.42,144800.0,8.7612,8.8075,8.7612,8.8075,144800.0
2011-10-26 11:20:00,11.42,11.44,11.4,11.43,310600.0,8.8075,8.8229,8.792,8.8152,310600.0
2011-10-26 11:30:00,11.43,11.45,11.43,11.44,138400.0,8.8152,8.8306,8.8152,8.8229,138400.0
2011-10-26 11:40:00,11.43,11.47,11.43,11.44,116200.0,8.8152,8.846,8.8152,8.8229,116200.0
2011-10-26 11:50:00,11.45,11.46,11.44,11.46,93200.0,8.8306,8.8383,8.8229,8.8383,93200.0
2011-10-26 12:00:00,11.46,11.48,11.45,11.45,141000.0,8.8383,8.8537,8.8306,8.8306,141000.0
2011-10-26 12:10:00,11.45,11.45,11.43,11.43,95800.0,8.8306,8.8306,8.8152,8.8152,95800.0
2011-10-26 12:20:00,11.43,11.44,11.42,11.44,121000.0,8.8152,8.8229,8.8075,8.8229,121000.0
2011-10-26 12:30:00,11.44,11.46,11.44,11.46,74800.0,8.8229,8.8383,8.8229,8.8383,74800.0
2011-10-26 12:40:00,11.45,11.46,11.45,11.46,87000.0,8.8306,8.8383,8.8306,8.8383,87000.0
2011-10-26 12:50:00,11.46,11.46,11.45,11.45,45400.0,8.8383,8.8383,8.8306,8.8306,45400.0
2011-10-26 13:00:00,11.45,11.45,11.42,11.42,112400.0,8.8306,8.8306,8.8075,8.8075,112400.0
2011-10-26 13:10:00,11.42,11.44,11.42,11.44,89800.0,8.8075,8.8229,8.8075,8.8229,89800.0
2011-10-26 13:20:00,11.44,11.46,11.44,11.45,107400.0,8.8229,8.8383,8.8229,8.8306,107400.0
2011-10-26 13:30:00,11.45,11.52,11.45,11.49,162000.0,8.8306,8.8846,8.8306,8.8614,162000.0
2011-10-26 13:40:00,11.49,11.51,11.49,11.5,233000.0,8.8614,8.8769,8.8614,8.8692,233000.0
2011-10-26 13:50:00,11.49,11.51,11.47,11.49,270200.0,8.8614,8.8769,8.846,8.8614,270200.0
2011-10-26 14:00:00,11.49,11.54,11.49,11.54,118400.0,8.8614,8.9,8.8614,8.9,118400.0
2011-10-26 14:10:00,11.54,11.54,11.47,11.47,229600.0,8.9,8.9,8.846,8.846,229600.0
2011-10-26 14:20:00,11.47,11.51,11.47,11.5,112000.0,8.846,8.8769,8.846,8.8692,112000.0
2011-10-26 14:30:00,11.5,11.55,11.49,11.55,137000.0,8.8692,8.9077,8.8614,8.9077,137000.0
2011-10-26 14:40:00,11.55,11.55,11.52,11.53,156000.0,8.9077,8.9077,8.8846,8.8923,156000.0
2011-10-26 14:50:00,11.53,11.53,11.47,11.48,308600.0,8.8923,8.8923,8.846,8.8537,308600.0
2011-10-26 15:00:00,11.48,11.49,11.46,11.46,669600.0,8.8537,8.8614,8.8383,8.8383,669600.0
2011-10-26 15:10:00,11.46,11.49,11.46,11.48,391800.0,8.8383,8.8614,8.8383,8.8537,391800.0
2011-10-26 15:20:00,11.48,11.51,11.47,11.51,417400.0,8.8537,8.8769,8.846,8.8769,417400.0
2011-10-26 15:30:00,11.51,11.56,11.5,11.55,597200.0,8.8769,8.9154,8.8692,8.9077,597200.0
2011-10-26 15:40:00,11.55,11.56,11.52,11.52,638000.0,8.9077,8.9154,8.8846,8.8846,638000.0
2011-10-26 15:50:00,11.52,11.52,11.49,11.52,1110400.0,8.8846,8.8846,8.8614,8.8846,1110400.0
2011-10-27 09:30:00,11.71,11.74,11.63,11.63,521000.0,9.0311,9.0543,8.9694,8.9694,521000.0
2011-10-27 09:40:00,11.63,11.65,11.62,11.63,383000.0,8.9694,8.9848,8.9617,8.9694,383000.0
2011-10-27 09:50:00,11.63,11.63,11.61,11.61,254600.0,8.9694,8.9694,8.954,8.954,254600.0
2011-10-27 10:00:00,11.61,11.65,11.6,11.65,231000.0,8.954,8.9848,8.9463,8.9848,231000.0
2011-10-27 10:10:00,11.65,11.7,11.65,11.69,214600.0,8.9848,9.0234,8.9848,9.0157,214600.0
2011-10-27 10:20:00,11.69,11.7,11.63,11.63,271800.0,9.0157,9.0234,8.9694,8.9694,271800.0
2011-10-27 10:30:00,11.63,11.63,11.61,11.61,225200.0,8.9694,8.9694,8.954,8.954,225200.0
2011-10-27 10:40:00,11.61,11.63,11.6,11.62,172800.0,8.954,8.9694,8.9463,8.9617,172800.0
2011-10-27 10:50:00,11.62,11.65,11.61,11.63,202600.0,8.9617,8.9848,8.954,8.9694,202600.0
2011-10-27 11:00:00,11.63,11.64,11.61,11.62,213800.0,8.9694,8.9771,8.954,8.9617,213800.0
2011-10-27 11:10:00,11.62,11.63,11.61,11.62,171200.0,8.9617,8.9694,8.954,8.9617,171200.0
2011-10-27 11:20:00,11.61,11.63,11.61,11.63,168000.0,8.954,8.9694,8.954,8.9694,168000.0
2011-10-27 11:30:00,11.63,11.67,11.62,11.65,283000.0,8.9694,9.0003,8.9617,8.9848,283000.0
2011-10-27 11:40:00,11.65,11.66,11.63,11.66,96400.0,8.9848,8.9926,8.9694,8.9926,96400.0
2011-10-27 11:50:00,11.66,11.7,11.65,11.69,211200.0,8.9926,9.0234,8.9848,9.0157,211200.0
2011-10-27 12:00:00,11.69,11.72,11.69,11.7,323800.0,9.0157,9.0388,9.0157,9.0234,323800.0
2011-10-27 12:10:00,11.71,11.71,11.7,11.7,255400.0,9.0311,9.0311,9.0234,9.0234,255400.0
2011-10-27 12:20:00,11.7,11.71,11.66,11.67,322000.0,9.0234,9.0311,8.9926,9.0003,322000.0
2011-10-27 12:30:00,11.67,11.7,11.66,11.67,313000.0,9.0003,9.0234,8.9926,9.0003,313000.0
2011-10-27 12:40:00,11.67,11.68,11.66,11.67,139800.0,9.0003,9.008,8.9926,9.0003,139800.0
2011-10-27 12:50:00,11.67,11.68,11.66,11.68,124600.0,9.0003,9.008,8.9926,9.008,124600.0
2011-10-27 13:00:00,11.68,11.7,11.68,11.69,146200.0,9.008,9.0234,9.008,9.0157,146200.0
2011-10-27 13:10:00,11.7,11.72,11.69,11.71,184000.0,9.0234,9.0388,9.0157,9.0311,184000.0
2011-10-27 13:20:00,11.71,11.72,11.69,11.71,290800.0,9.0311,9.0388,9.0157,9.0311,290800.0
2011-10-27 13:30:00,11.71,11.72,11.7,11.72,196200.0,9.0311,9.0388,9.0234,9.0388,196200.0
2011-10-27 13:40:00,11.72,11.72,11.72,11.72,153800.0,9.0388,9.0388,9.0388,9.0388,153800.0
2011-10-27 13:50:00,11.72,11.74,11.72,11.73,260800.0,9.0388,9.0543,9.0388,9.0465,260800.0
2011-10-27 14:00:00,11.72,11.74,11.72,11.73,174000.0,9.0388,9.0543,9.0388,9.0465,174000.0
2011-10-27 14:10:00,11.73,11.74,11.69,11.69,358800.0,9.0465,9.0543,9.0157,9.0157,358800.0
2011-10-27 14:20:00,11.69,11.71,11.68,11.71,164200.0,9.0157,9.0311,9.008,9.0311,164200.0
2011-10-27 14:30:00,11.71,11.73,11.7,11.73,175200.0,9.0311,9.0465,9.0234,9.0465,175200.0
2011-10-27 14:40:00,11.73,11.74,11.72,11.72,239600.0,9.0465,9.0543,9.0388,9.0388,239600.0
2011-10-27 14:50:00,11.72,11.73,11.7,11.72,379200.0,9.0388,9.0465,9.0234,9.0388,379200.0
2011-10-27 15:00:00,11.72,11.75,11.71,11.75,219800.0,9.0388,9.062,9.0311,9.062,219800.0
2011-10-27 15:10:00,11.74,11.77,11.74,11.77,358200.0,9.0543,9.0774,9.0543,9.0774,358200.0
2011-10-27 15:20:00,11.77,11.81,11.76,11.77,451400.0,9.0774,9.1082,9.0697,9.0774,451400.0
2011-10-27 15:30:00,11.77,11.78,11.77,11.78,527800.0,9.0774,9.0851,9.0774,9.0851,527800.0
2011-10-27 15:40:00,11.78,11.79,11.74,11.76,494000.0,9.0851,9.0928,9.0543,9.0697,494000.0
2011-10-27 15:50:00,11.75,11.76,11.7,11.74,908400.0,9.062,9.0697,9.0234,9.0543,908400.0
2011-10-28 09:30:00,11.74,11.83,11.74,11.78,300600.0,9.0543,9.1237,9.0543,9.0851,300600.0
2011-10-28 09:40:00,11.78,11.79,11.75,11.76,166400.0,9.0851,9.0928,9.062,9.0697,166400.0
2011-10-28 09:50:00,11.76,11.76,11.72,11.75,153400.0,9.0697,9.0697,9.0388,9.062,153400.0
2011-10-28 10:00:00,11.75,11.76,11.71,11.74,163200.0,9.062,9.0697,9.0311,9.0543,163200.0
2011-10-28 10:10:00,11.74,11.76,11.72,11.74,250400.0,9.0543,9.0697,9.0388,9.0543,250400.0
2011-10-28 10:20:00,11.74,11.76,11.73,11.74,158800.0,9.0543,9.0697,9.0465,9.0543,158800.0
2011-10-28 10:30:00,11.74,11.76,11.72,11.74,144600.0,9.0543,9.0697,9.0388,9.0543,144600.0
2011-10-28 10:40:00,11.74,11.74,11.71,11.71,136400.0,9.0543,9.0543,9.0311,9.0311,136400.0
2011-10-28 10:50:00,11.72,11.74,11.71,11.72,138600.0,9.0388,9.0543,9.0311,9.0388,138600.0
2011-10-28 11:00:00,11.73,11.74,11.71,11.72,254200.0,9.0465,9.0543,9.0311,9.0388,254200.0
2011-10-28 11:10:00,11.72,11.74,11.71,11.74,145800.0,9.0388,9.0543,9.0311,9.0543,145800.0
2011-10-28 11:20:00,11.74,11.77,11.73,11.74,99800.0,9.0543,9.0774,9.0465,9.0543,99800.0
2011-10-28 11:30:00,11.74,11.76,11.73,11.74,208600.0,9.0543,9.0697,9.0465,9.0543,208600.0
2011-10-28 11:40:00,11.74,11.76,11.74,11.76,221600.0,9.0543,9.0697,9.0543,9.0697,221600.0
2011-10-28 11:50:00,11.76,11.76,11.71,11.71,302800.0,9.0697,9.0697,9.0311,9.0311,302800.0
2011-10-28 12:00:00,11.71,11.74,11.71,11.74,221200.0,9.0311,9.0543,9.0311,9.0543,221200.0
2011-10-28 12:10:00,11.74,11.74,11.71,11.72,162800.0,9.0543,9.0543,9.0311,9.0388,162800.0
2011-10-28 12:20:00,11.72,11.76,11.71,11.74,365000.0,9.0388,9.0697,9.0311,9.0543,365000.0
2011-10-28 12:30:00,11.74,11.74,11.72,11.72,90400.0,9.0543,9.0543,9.0388,9.0388,90400.0
2011-10-28 12:40:00,11.72,11.74,11.72,11.74,74200.0,9.0388,9.0543,9.0388,9.0543,74200.0
2011-10-28 12:50:00,11.74,11.74,11.72,11.73,92600.0,9.0543,9.0543,9.0388,9.0465,92600.0
2011-10-28 13:00:00,11.74,11.74,11.71,11.72,112200.0,9.0543,9.0543,9.0311,9.0388,112200.0
2011-10-28 13:10:00,11.72,11.74,11.69,11.7,112600.0,9.0388,9.0543,9.0157,9.0234,112600.0
2011-10-28 13:20:00,11.7,11.72,11.7,11.7,181000.0,9.0234,9.0388,9.0234,9.0234,181000.0
2011-10-28 13:30:00,11.71,11.71,11.68,11.7,125400.0,9.0311,9.0311,9.008,9.0234,125400.0
2011-10-28 13:40:00,11.7,11.72,11.7,11.71,96400.0,9.0234,9.0388,9.0234,9.0311,96400.0
2011-10-28 13:50:00,11.72,11.72,11.71,11.72,61200.0,9.0388,9.0388,9.0311,9.0388,61200.0
2011-10-28 14:00:00,11.72,11.72,11.69,11.7,75600.0,9.0388,9.0388,9.0157,9.0234,75600.0
2011-10-28 14:10:00,11.71,11.71,11.7,11.71,87000.0,9.0311,9.0311,9.0234,9.0311,87000.0
2011-10-28 14:20:00,11.71,11.74,11.71,11.73,73200.0,9.0311,9.0543,9.0311,9.0465,73200.0
2011-10-28 14:30:00,11.72,11.74,11.71,11.71,144400.0,9.0388,9.0543,9.0311,9.0311,144400.0
2011-10-28 14:40:00,11.71,11.72,11.71,11.72,133600.0,9.0311,9.0388,9.0311,9.0388,133600.0
2011-10-28 14:50:00,11.72,11.72,11.71,11.72,103800.0,9.0388,9.0388,9.0311,9.0388,103800.0
2011-10-28 15:00:00,11.72,11.74,11.72,11.72,219200.0,9.0388,9.0543,9.0388,9.0388,219200.0
2011-10-28 15:10:00,11.72,11.72,11.68,11.69,230400.0,9.0388,9.0388,9.008,9.0157,230400.0
2011-10-28 15:20:00,11.69,11.7,11.68,11.69,187800.0,9.0157,9.0234,9.008,9.0157,187800.0
2011-10-28 15:30:00,11.69,11.74,11.68,11.74,331400.0,9.0157,9.0543,9.008,9.0543,331400.0
2011-10-28 15:40:00,11.74,11.75,11.72,11.74,262800.0,9.0543,9.062,9.0388,9.0543,262800.0
2011-10-28 15:50:00,11.74,11.74,11.71,11.72,857800.0,9.0543,9.0543,9.0311,9.0388,857800.0
2011-10-31 09:30:00,11.65,11.7,11.63,11.63,306200.0,8.9848,9.0234,8.9694,8.9694,306200.0
2011-10-31 09:40:00,11.63,11.68,11.63,11.65,116000.0,8.9694,9.008,8.9694,8.9848,116000.0
2011-10-31 09:50:00,11.65,11.69,11.62,11.63,143000.0,8.9848,9.0157,8.9617,8.9694,143000.0
2011-10-31 10:00:00,11.63,11.67,11.62,11.63,148600.0,8.9694,9.0003,8.9617,8.9694,148600.0
2011-10-31 10:10:00,11.63,11.67,11.6,11.6,168000.0,8.9694,9.0003,8.9463,8.9463,168000.0
2011-10-31 10:20:00,11.61,11.63,11.58,11.59,183200.0,8.954,8.9694,8.9309,8.9386,183200.0
2011-10-31 10:30:00,11.59,11.61,11.58,11.59,358400.0,8.9386,8.954,8.9309,8.9386,358400.0
2011-10-31 10:40:00,11.59,11.59,11.55,11.58,457200.0,8.9386,8.9386,8.9077,8.9309,457200.0
2011-10-31 10:50:00,11.58,11.6,11.56,11.56,187400.0,8.9309,8.9463,8.9154,8.9154,187400.0
2011-10-31 11:00:00,11.56,11.59,11.55,11.58,132000.0,8.9154,8.9386,8.9077,8.9309,132000.0
2011-10-31 11:10:00,11.58,11.59,11.55,11.56,141600.0,8.9309,8.9386,8.9077,8.9154,141600.0
2011-10-31 11:20:00,11.56,11.56,11.54,11.55,159000.0,8.9154,8.9154,8.9,8.9077,159000.0
2011-10-31 11:30:00,11.54,11.56,11.53,11.55,126600.0,8.9,8.9154,8.8923,8.9077,126600.0
2011-10-31 11:40:00,11.55,11.57,11.55,11.56,110400.0,8.9077,8.9231,8.9077,8.9154,110400.0
2011-10-31 11:50:00,11.56,11.57,11.55,11.56,127200.0,8.9154,8.9231,8.9077,8.9154,127200.0
2011-10-31 12:00:00,11.56,11.57,11.55,11.57,209600.0,8.9154,8.9231,8.9077,8.9231,209600.0
2011-10-31 12:10:00,11.57,11.61,11.57,11.59,213000.0,8.9231,8.954,8.9231,8.9386,213000.0
2011-10-31 12:20:00,11.59,11.61,11.59,11.6,113000.0,8.9386,8.954,8.9386,8.9463,113000.0
2011-10-31 12:30:00,11.61,11.63,11.6,11.63,234200.0,8.954,8.9694,8.9463,8.9694,234200.0
2011-10-31 12:40:00,11.63,11.65,11.62,11.63,212000.0,8.9694,8.9848,8.9617,8.9694,212000.0
2011-10-31 12:50:00,11.63,11.66,11.63,11.65,174600.0,8.9694,8.9926,8.9694,8.9848,174600.0
2011-10-31 13:00:00,11.65,11.66,11.64,11.66,144400.0,8.9848,8.9926,8.9771,8.9926,144400.0
2011-10-31 13:10:00,11.66,11.68,11.65,11.67,195800.0,8.9926,9.008,8.9848,9.0003,195800.0
2011-10-31 13:20:00,11.67,11.69,11.67,11.69,112200.0,9.0003,9.0157,9.0003,9.0157,112200.0
2011-10-31 13:30:00,11.68,11.7,11.67,11.69,221600.0,9.008,9.0234,9.0003,9.0157,221600.0
2011-10-31 13:40:00,11.69,11.71,11.69,11.71,164400.0,9.0157,9.0311,9.0157,9.0311,164400.0
2011-10-31 13:50:00,11.71,11.71,11.68,11.68,240000.0,9.0311,9.0311,9.008,9.008,240000.0
2011-10-31 14:00:00,11.67,11.69,11.65,11.69,211600.0,9.0003,9.0157,8.9848,9.0157,211600.0
2011-10-31 14:10:00,11.69,11.69,11.67,11.68,373200.0,9.0157,9.0157,9.0003,9.008,373200.0
2011-10-31 14:20:00,11.68,11.69,11.68,11.69,130800.0,9.008,9.0157,9.008,9.0157,130800.0
2011-10-31 14:30:00,11.69,11.7,11.67,11.68,215800.0,9.0157,9.0234,9.0003,9.008,215800.0
2011-10-31 14:40:00,11.67,11.7,11.67,11.69,335600.0,9.0003,9.0234,9.0003,9.0157,335600.0
2011-10-31 14:50:00,11.7,11.72,11.7,11.71,271600.0,9.0234,9.0388,9.0234,9.0311,271600.0
2011-10-31 15:00:00,11.71,11.71,11.67,11.67,260600.0,9.0311,9.0311,9.0003,9.0003,260600.0
2011-10-31 15:10:00,11.67,11.67,11.61,11.62,386600.0,9.0003,9.0003,8.954,8.9617,386600.0
2011-10-31 15:20:00,11.61,11.62,11.6,11.61,257000.0,8.954,8.9617,8.9463,8.954,257000.0
2011-10-31 15:30:00,11.6,11.65,11.6,11.65,462000.0,8.9463,8.9848,8.9463,8.9848,462000.0
2011-10-31 15:40:00,11.65,11.65,11.61,11.62,1050400.0,8.9848,8.9848,8.954,8.9617,1050400.0
2011-10-31 15:50:00,11.63,11.63,11.58,11.58,1246600.0,8.9694,8.9694,8.9309,8.9309,1246600.0
2011-11-01 09:30:00,11.38,11.47,11.38,11.38,435800.0,8.7766,8.846,8.7766,8.7766,435800.0
2011-11-01 09:40:00,11.38,11.4,11.37,11.37,396600.0,8.7766,8.792,8.7689,8.7689,396600.0
2011-11-01 09:50:00,11.38,11.38,11.35,11.36,309800.0,8.7766,8.7766,8.7535,8.7612,309800.0
2011-11-01 10:00:00,11.36,11.42,11.3,11.41,525200.0,8.7612,8.8075,8.7149,8.7997,525200.0
2011-11-01 10:10:00,11.42,11.44,11.4,11.42,182600.0,8.8075,8.8229,8.792,8.8075,182600.0
2011-11-01 10:20:00,11.4,11.44,11.38,11.42,195200.0,8.792,8.8229,8.7766,8.8075,195200.0
2011-11-01 10:30:00,11.42,11.43,11.4,11.4,235200.0,8.8075,8.8152,8.792,8.792,235200.0
2011-11-01 10:40:00,11.41,11.43,11.4,11.4,177800.0,8.7997,8.8152,8.792,8.792,177800.0
2011-11-01 10:50:00,11.4,11.43,11.38,11.4,185400.0,8.792,8.8152,8.7766,8.792,185400.0
2011-11-01 11:00:00,11.4,11.41,11.39,11.4,164400.0,8.792,8.7997,8.7843,8.792,164400.0
2011-11-01 11:10:00,11.4,11.42,11.38,11.42,210400.0,8.792,8.8075,8.7766,8.8075,210400.0
2011-11-01 11:20:00,11.42,11.42,11.38,11.39,126000.0,8.8075,8.8075,8.7766,8.7843,126000.0
2011-11-01 11:30:00,11.39,11.4,11.36,11.36,140600.0,8.7843,8.792,8.7612,8.7612,140600.0
2011-11-01 11:40:00,11.36,11.36,11.32,11.33,168800.0,8.7612,8.7612,8.7303,8.738,168800.0
2011-11-01 11:50:00,11.34,11.34,11.31,11.31,171000.0,8.7458,8.7458,8.7226,8.7226,171000.0
2011-11-01 12:00:00,11.32,11.35,11.3,11.34,178200.0,8.7303,8.7535,8.7149,8.7458,178200.0
2011-11-01 12:10:00,11.34,11.36,11.31,11.31,143800.0,8.7458,8.7612,8.7226,8.7226,143800.0
2011-11-01 12:20:00,11.31,11.32,11.29,11.31,126000.0,8.7226,8.7303,8.7072,8.7226,126000.0
2011-11-01 12:30:00,11.31,11.34,11.3,11.32,181400.0,8.7226,8.7458,8.7149,8.7303,181400.0
2011-11-01 12:40:00,11.32,11.33,11.3,11.3,192200.0,8.7303,8.738,8.7149,8.7149,192200.0
2011-11-01 12:50:00,11.3,11.3,11.28,11.28,143200.0,8.7149,8.7149,8.6995,8.6995,143200.0
2011-11-01 13:00:00,11.28,11.29,11.28,11.28,180800.0,8.6995,8.7072,8.6995,8.6995,180800.0
2011-11-01 13:10:00,11.28,11.29,11.28,11.28,141600.0,8.6995,8.7072,8.6995,8.6995,141600.0
2011-11-01 13:20:00,11.28,11.31,11.26,11.31,363800.0,8.6995,8.7226,8.6841,8.7226,363800.0
2011-11-01 13:30:00,11.31,11.36,11.31,11.34,403400.0,8.7226,8.7612,8.7226,8.7458,403400.0
2011-11-01 13:40:00,11.34,11.38,11.33,11.37,283000.0,8.7458,8.7766,8.738,8.7689,283000.0
2011-11-01 13:50:00,11.37,11.4,11.32,11.33,345600.0,8.7689,8.792,8.7303,8.738,345600.0
2011-11-01 14:00:00,11.33,11.36,11.32,11.35,215600.0,8.738,8.7612,8.7303,8.7535,215600.0
2011-11-01 14:10:00,11.35,11.36,11.33,11.34,174600.0,8.7535,8.7612,8.738,8.7458,174600.0
2011-11-01 14:20:00,11.34,11.36,11.33,11.35,183600.0,8.7458,8.7612,8.738,8.7535,183600.0
2011-11-01 14:30:00,11.35,11.35,11.31,11.31,200600.0,8.7535,8.7535,8.7226,8.7226,200600.0
2011-11-01 14:40:00,11.32,11.33,11.31,11.33,169400.0,8.7303,8.738,8.7226,8.738,169400.0
2011-11-01 14:50:00,11.32,11.34,11.29,11.3,287800.0,8.7303,8.7458,8.7072,8.7149,287800.0
2011-11-01 15:00:00,11.3,11.31,11.26,11.27,317000.0,8.7149,8.7226,8.6841,8.6918,317000.0
2011-11-01 15:10:00,11.27,11.3,11.26,11.29,253200.0,8.6918,8.7149,8.6841,8.7072,253200.0
2011-11-01 15:20:00,11.3,11.3,11.26,11.29,254200.0,8.7149,8.7149,8.6841,8.7072,254200.0
2011-11-01 15:30:00,11.29,11.33,11.29,11.33,504200.0,8.7072,8.738,8.7072,8.738,504200.0
2011-11-01 15:40:00,11.33,11.33,11.24,11.27,830400.0,8.738,8.738,8.6686,8.6918,830400.0
2011-11-01 15:50:00,11.27,11.27,11.22,11.24,1278200.0,8.6918,8.6918,8.6532,8.6686,1278200.0
2011-11-02 09:30:00,11.39,11.44,11.35,11.36,222400.0,8.7843,8.8229,8.7535,8.7612,222400.0
2011-11-02 09:40:00,11.36,11.38,11.35,11.38,142800.0,8.7612,8.7766,8.7535,8.7766,142800.0
2011-11-02 09:50:00,11.38,11.39,11.35,11.36,237400.0,8.7766,8.7843,8.7535,8.7612,237400.0
2011-11-02 10:00:00,11.36,11.37,11.33,11.35,203000.0,8.7612,8.7689,8.738,8.7535,203000.0
2011-11-02 10:10:00,11.35,11.36,11.33,11.33,164400.0,8.7535,8.7612,8.738,8.738,164400.0
2011-11-02 10:20:00,11.33,11.35,11.33,11.34,134400.0,8.738,8.7535,8.738,8.7458,134400.0
2011-11-02 10:30:00,11.35,11.35,11.33,11.33,301000.0,8.7535,8.7535,8.738,8.738,301000.0
2011-11-02 10:40:00,11.33,11.37,11.33,11.37,236600.0,8.738,8.7689,8.738,8.7689,236600.0
2011-11-02 10:50:00,11.37,11.39,11.36,11.37,238400.0,8.7689,8.7843,8.7612,8.7689,238400.0
2011-11-02 11:00:00,11.37,11.4,11.37,11.38,231600.0,8.7689,8.792,8.7689,8.7766,231600.0
2011-11-02 11:10:00,11.38,11.43,11.37,11.41,225600.0,8.7766,8.8152,8.7689,8.7997,225600.0
2011-11-02 11:20:00,11.41,11.42,11.38,11.38,242200.0,8.7997,8.8075,8.7766,8.7766,242200.0
2011-11-02 11:30:00,11.38,11.41,11.38,11.4,220200.0,8.7766,8.7997,8.7766,8.792,220200.0
2011-11-02 11:40:00,11.41,11.43,11.4,11.42,79400.0,8.7997,8.8152,8.792,8.8075,79400.0
2011-11-02 11:50:00,11.42,11.42,11.4,11.41,137400.0,8.8075,8.8075,8.792,8.7997,137400.0
2011-11-02 12:00:00,11.41,11.41,11.4,11.4,169400.0,8.7997,8.7997,8.792,8.792,169400.0
2011-11-02 12:10:00,11.4,11.42,11.4,11.41,205400.0,8.792,8.8075,8.792,8.7997,205400.0
2011-11-02 12:20:00,11.41,11.41,11.39,11.4,215800.0,8.7997,8.7997,8.7843,8.792,215800.0
2011-11-02 12:30:00,11.4,11.42,11.38,11.41,139400.0,8.792,8.8075,8.7766,8.7997,139400.0
2011-11-02 12:40:00,11.41,11.43,11.36,11.37,290200.0,8.7997,8.8152,8.7612,8.7689,290200.0
2011-11-02 12:50:00,11.38,11.38,11.36,11.37,197800.0,8.7766,8.7766,8.7612,8.7689,197800.0
2011-11-02 13:00:00,11.37,11.38,11.34,11.36,290800.0,8.7689,8.7766,8.7458,8.7612,290800.0
2011-11-02 13:10:00,11.36,11.37,11.35,11.35,263600.0,8.7612,8.7689,8.7535,8.7535,263600.0
2011-11-02 13:20:00,11.35,11.37,11.34,11.37,205800.0,8.7535,8.7689,8.7458,8.7689,205800.0
2011-11-02 13:30:00,11.37,11.38,11.34,11.34,189800.0,8.7689,8.7766,8.7458,8.7458,189800.0
2011-11-02 13:40:00,11.34,11.36,11.34,11.34,124800.0,8.7458,8.7612,8.7458,8.7458,124800.0
2011-11-02 13:50:00,11.35,11.35,11.34,11.35,134200.0,8.7535,8.7535,8.7458,8.7535,134200.0
2011-11-02 14:00:00,11.35,11.35,11.33,11.33,532200.0,8.7535,8.7535,8.738,8.738,532200.0
2011-11-02 14:10:00,11.33,11.35,11.31,11.33,305600.0,8.738,8.7535,8.7226,8.738,305600.0
2011-11-02 14:20:00,11.33,11.35,11.33,11.33,252600.0,8.738,8.7535,8.738,8.738,252600.0
2011-11-02 14:30:00,11.33,11.34,11.31,11.33,361200.0,8.738,8.7458,8.7226,8.738,361200.0
2011-11-02 14:40:00,11.34,11.34,11.32,11.33,205800.0,8.7458,8.7458,8.7303,8.738,205800.0
2011-11-02 14:50:00,11.34,11.35,11.33,11.34,228400.0,8.7458,8.7535,8.738,8.7458,228400.0
2011-11-02 15:00:00,11.35,11.38,11.31,11.36,429600.0,8.7535,8.7766,8.7226,8.7612,429600.0
2011-11-02 15:10:00,11.36,11.37,11.35,11.37,359200.0,8.7612,8.7689,8.7535,8.7689,359200.0
2011-11-02 15:20:00,11.37,11.38,11.36,11.36,335200.0,8.7689,8.7766,8.7612,8.7612,335200.0
2011-11-02 15:30:00,11.36,11.37,11.33,11.35,432600.0,8.7612,8.7689,8.738,8.7535,432600.0
2011-11-02 15:40:00,11.36,11.36,11.3,11.3,1196400.0,8.7612,8.7612,8.7149,8.7149,1196400.0
2011-11-02 15:50:00,11.3,11.33,11.29,11.32,1544000.0,8.7149,8.738,8.7072,8.7303,1544000.0
2011-11-03 09:30:00,11.35,11.35,11.24,11.24,530000.0,8.7535,8.7535,8.6686,8.6686,530000.0
2011-11-03 09:40:00,11.24,11.24,11.19,11.21,365400.0,8.6686,8.6686,8.6301,8.6455,365400.0
2011-11-03 09:50:00,11.21,11.21,11.17,11.18,375600.0,8.6455,8.6455,8.6146,8.6224,375600.0
2011-11-03 10:00:00,11.18,11.22,11.17,11.2,672200.0,8.6224,8.6532,8.6146,8.6378,672200.0
2011-11-03 10:10:00,11.2,11.25,11.2,11.23,249800.0,8.6378,8.6763,8.6378,8.6609,249800.0
2011-11-03 10:20:00,11.23,11.25,11.21,11.24,208000.0,8.6609,8.6763,8.6455,8.6686,208000.0
2011-11-03 10:30:00,11.24,11.26,11.22,11.24,151600.0,8.6686,8.6841,8.6532,8.6686,151600.0
2011-11-03 10:40:00,11.24,11.27,11.24,11.24,285000.0,8.6686,8.6918,8.6686,8.6686,285000.0
2011-11-03 10:50:00,11.24,11.27,11.22,11.22,250800.0,8.6686,8.6918,8.6532,8.6532,250800.0
2011-11-03 11:00:00,11.23,11.26,11.22,11.22,238200.0,8.6609,8.6841,8.6532,8.6532,238200.0
2011-11-03 11:10:00,11.22,11.27,11.22,11.27,223800.0,8.6532,8.6918,8.6532,8.6918,223800.0
2011-11-03 11:20:00,11.27,11.27,11.24,11.25,327000.0,8.6918,8.6918,8.6686,8.6763,327000.0
2011-11-03 11:30:00,11.26,11.29,11.26,11.27,198000.0,8.6841,8.7072,8.6841,8.6918,198000.0
2011-11-03 11:40:00,11.27,11.29,11.27,11.28,128000.0,8.6918,8.7072,8.6918,8.6995,128000.0
2011-11-03 11:50:00,11.28,11.29,11.27,11.27,156200.0,8.6995,8.7072,8.6918,8.6918,156200.0
2011-11-03 12:00:00,11.27,11.28,11.25,11.28,194000.0,8.6918,8.6995,8.6763,8.6995,194000.0
2011-11-03 12:10:00,11.28,11.28,11.24,11.24,261800.0,8.6995,8.6995,8.6686,8.6686,261800.0
2011-11-03 12:20:00,11.24,11.24,11.22,11.23,173400.0,8.6686,8.6686,8.6532,8.6609,173400.0
2011-11-03 12:30:00,11.24,11.24,11.22,11.22,135400.0,8.6686,8.6686,8.6532,8.6532,135400.0
2011-11-03 12:40:00,11.22,11.28,11.21,11.28,325600.0,8.6532,8.6995,8.6455,8.6995,325600.0
2011-11-03 12:50:00,11.28,11.29,11.26,11.26,210600.0,8.6995,8.7072,8.6841,8.6841,210600.0
2011-11-03 13:00:00,11.26,11.28,11.26,11.28,283800.0,8.6841,8.6995,8.6841,8.6995,283800.0
2011-11-03 13:10:00,11.28,11.29,11.26,11.28,192200.0,8.6995,8.7072,8.6841,8.6995,192200.0
2011-11-03 13:20:00,11.28,11.29,11.27,11.27,106000.0,8.6995,8.7072,8.6918,8.6918,106000.0
2011-11-03 13:30:00,11.27,11.28,11.26,11.28,176400.0,8.6918,8.6995,8.6841,8.6995,176400.0
2011-11-03 13:40:00,11.27,11.3,11.27,11.3,143600.0,8.6918,8.7149,8.6918,8.7149,143600.0
2011-11-03 13:50:00,11.3,11.31,11.29,11.29,153600.0,8.7149,8.7226,8.7072,8.7072,153600.0
2011-11-03 14:00:00,11.3,11.31,11.29,11.3,179600.0,8.7149,8.7226,8.7072,8.7149,179600.0
2011-11-03 14:10:00,11.3,11.31,11.29,11.29,207200.0,8.7149,8.7226,8.7072,8.7072,207200.0
2011-11-03 14:20:00,11.3,11.31,11.29,11.29,160800.0,8.7149,8.7226,8.7072,8.7072,160800.0
2011-11-03 14:30:00,11.29,11.31,11.29,11.3,261200.0,8.7072,8.7226,8.7072,8.7149,261200.0
2011-11-03 14:40:00,11.3,11.3,11.28,11.29,110400.0,8.7149,8.7149,8.6995,8.7072,110400.0
2011-11-03 14:50:00,11.29,11.29,11.27,11.29,374200.0,8.7072,8.7072,8.6918,8.7072,374200.0
2011-11-03 15:00:00,11.29,11.34,11.29,11.34,392800.0,8.7072,8.7458,8.7072,8.7458,392800.0
2011-11-03 15:10:00,11.34,11.35,11.32,11.34,271200.0,8.7458,8.7535,8.7303,8.7458,271200.0
2011-11-03 15:20:00,11.34,11.34,11.31,11.33,406600.0,8.7458,8.7458,8.7226,8.738,406600.0
2011-11-03 15:30:00,11.33,11.35,11.31,11.32,423400.0,8.738,8.7535,8.7226,8.7303,423400.0
2011-11-03 15:40:00,11.32,11.34,11.31,11.32,641600.0,8.7303,8.7458,8.7226,8.7303,641600.0
2011-11-03 15:50:00,11.32,11.35,11.31,11.33,1499000.0,8.7303,8.7535,8.7226,8.738,1499000.0
2011-11-04 09:30:00,11.22,11.28,11.2,11.27,375000.0,8.6532,8.6995,8.6378,8.6918,375000.0
2011-11-04 09:40:00,11.27,11.3,11.25,11.29,155800.0,8.6918,8.7149,8.6763,8.7072,155800.0
2011-11-04 09:50:00,11.29,11.3,11.28,11.29,207200.0,8.7072,8.7149,8.6995,8.7072,207200.0
2011-11-04 10:00:00,11.29,11.31,11.27,11.3,252000.0,8.7072,8.7226,8.6918,8.7149,252000.0
2011-11-04 10:10:00,11.3,11.34,11.3,11.31,364000.0,8.7149,8.7458,8.7149,8.7226,364000.0
2011-11-04 10:20:00,11.31,11.31,11.27,11.28,175200.0,8.7226,8.7226,8.6918,8.6995,175200.0
2011-11-04 10:30:00,11.27,11.29,11.24,11.27,228200.0,8.6918,8.7072,8.6686,8.6918,228200.0
2011-11-04 10:40:00,11.27,11.31,11.26,11.31,415600.0,8.6918,8.7226,8.6841,8.7226,415600.0
2011-11-04 10:50:00,11.31,11.32,11.3,11.32,235200.0,8.7226,8.7303,8.7149,8.7303,235200.0
2011-11-04 11:00:00,11.32,11.35,11.31,11.34,228400.0,8.7303,8.7535,8.7226,8.7458,228400.0
2011-11-04 11:10:00,11.35,11.36,11.34,11.35,152400.0,8.7535,8.7612,8.7458,8.7535,152400.0
2011-11-04 11:20:00,11.35,11.38,11.34,11.37,179800.0,8.7535,8.7766,8.7458,8.7689,179800.0
2011-11-04 11:30:00,11.37,11.38,11.35,11.37,198800.0,8.7689,8.7766,8.7535,8.7689,198800.0
2011-11-04 11:40:00,11.37,11.37,11.35,11.35,135800.0,8.7689,8.7689,8.7535,8.7535,135800.0
2011-11-04 11:50:00,11.35,11.38,11.35,11.38,84000.0,8.7535,8.7766,8.7535,8.7766,84000.0
2011-11-04 12:00:00,11.38,11.39,11.38,11.38,101800.0,8.7766,8.7843,8.7766,8.7766,101800.0
2011-11-04 12:10:00,11.38,11.41,11.38,11.41,127600.0,8.7766,8.7997,8.7766,8.7997,127600.0
2011-11-04 12:20:00,11.41,11.42,11.4,11.41,169000.0,8.7997,8.8075,8.792,8.7997,169000.0
2011-11-04 12:30:00,11.4,11.41,11.34,11.35,325600.0,8.792,8.7997,8.7458,8.7535,325600.0
2011-11-04 12:40:00,11.35,11.36,11.34,11.34,87400.0,8.7535,8.7612,8.7458,8.7458,87400.0
2011-11-04 12:50:00,11.34,11.36,11.34,11.35,154200.0,8.7458,8.7612,8.7458,8.7535,154200.0
2011-11-04 13:00:00,11.35,11.37,11.35,11.37,144800.0,8.7535,8.7689,8.7535,8.7689,144800.0
2011-11-04 13:10:00,11.37,11.38,11.36,11.37,191400.0,8.7689,8.7766,8.7612,8.7689,191400.0
2011-11-04 13:20:00,11.37,11.38,11.35,11.35,169000.0,8.7689,8.7766,8.7535,8.7535,169000.0
2011-11-04 13:30:00,11.35,11.36,11.34,11.35,143200.0,8.7535,8.7612,8.7458,8.7535,143200.0
2011-11-04 13:40:00,11.36,11.38,11.35,11.38,186400.0,8.7612,8.7766,8.7535,8.7766,186400.0
2011-11-04 13:50:00,11.38,11.4,11.38,11.4,203200.0,8.7766,8.792,8.7766,8.792,203200.0
2011-11-04 14:00:00,11.4,11.42,11.4,11.41,137400.0,8.792,8.8075,8.792,8.7997,137400.0
2011-11-04 14:10:00,11.41,11.42,11.4,11.42,123600.0,8.7997,8.8075,8.792,8.8075,123600.0
2011-11-04 14:20:00,11.42,11.44,11.42,11.43,159800.0,8.8075,8.8229,8.8075,8.8152,159800.0
2011-11-04 14:30:00,11.43,11.43,11.4,11.4,198600.0,8.8152,8.8152,8.792,8.792,198600.0
2011-11-04 14:40:00,11.4,11.44,11.4,11.43,150000.0,8.792,8.8229,8.792,8.8152,150000.0
2011-11-04 14:50:00,11.43,11.43,11.43,11.43,72800.0,8.8152,8.8152,8.8152,8.8152,72800.0
2011-11-04 15:00:00,11.43,11.43,11.4,11.4,212400.0,8.8152,8.8152,8.792,8.792,212400.0
2011-11-04 15:10:00,11.4,11.4,11.39,11.4,108800.0,8.792,8.792,8.7843,8.792,108800.0
2011-11-04 15:20:00,11.4,11.42,11.4,11.4,186400.0,8.792,8.8075,8.792,8.792,186400.0
2011-11-04 15:30:00,11.4,11.4,11.38,11.39,321600.0,8.792,8.792,8.7766,8.7843,321600.0
2011-11-04 15:40:00,11.39,11.41,11.38,11.4,307200.0,8.7843,8.7997,8.7766,8.792,307200.0
2011-11-04 15:50:00,11.4,11.42,11.37,11.41,980200.0,8.792,8.8075,8.7689,8.7997,980200.0
2011-11-07 09:30:00,11.39,11.4,11.35,11.37,208800.0,8.7843,8.792,8.7535,8.7689,208800.0
2011-11-07 09:40:00,11.37,11.38,11.36,11.38,135400.0,8.7689,8.7766,8.7612,8.7766,135400.0
2011-11-07 09:50:00,11.38,11.4,11.36,11.38,101800.0,8.7766,8.792,8.7612,8.7766,101800.0
2011-11-07 10:00:00,11.38,11.41,11.37,11.41,112200.0,8.7766,8.7997,8.7689,8.7997,112200.0
2011-11-07 10:10:00,11.42,11.42,11.38,11.38,106800.0,8.8075,8.8075,8.7766,8.7766,106800.0
2011-11-07 10:20:00,11.39,11.4,11.37,11.4,180400.0,8.7843,8.792,8.7689,8.792,180400.0
2011-11-07 10:30:00,11.39,11.42,11.38,11.41,180600.0,8.7843,8.8075,8.7766,8.7997,180600.0
2011-11-07 10:40:00,11.41,11.42,11.4,11.41,167000.0,8.7997,8.8075,8.792,8.7997,167000.0
2011-11-07 10:50:00,11.41,11.42,11.4,11.4,206000.0,8.7997,8.8075,8.792,8.792,206000.0
2011-11-07 11:00:00,11.4,11.44,11.39,11.43,152800.0,8.792,8.8229,8.7843,8.8152,152800.0
2011-11-07 11:10:00,11.43,11.45,11.42,11.44,174600.0,8.8152,8.8306,8.8075,8.8229,174600.0
2011-11-07 11:20:00,11.44,11.45,11.41,11.42,135200.0,8.8229,8.8306,8.7997,8.8075,135200.0
2011-11-07 11:30:00,11.43,11.44,11.42,11.44,72600.0,8.8152,8.8229,8.8075,8.8229,72600.0
2011-11-07 11:40:00,11.44,11.45,11.43,11.44,69600.0,8.8229,8.8306,8.8152,8.8229,69600.0
2011-11-07 11:50:00,11.44,11.47,11.44,11.46,129000.0,8.8229,8.846,8.8229,8.8383,129000.0
2011-11-07 12:00:00,11.46,11.47,11.45,11.45,89200.0,8.8383,8.846,8.8306,8.8306,89200.0
2011-11-07 12:10:00,11.45,11.46,11.41,11.41,168200.0,8.8306,8.8383,8.7997,8.7997,168200.0
2011-11-07 12:20:00,11.42,11.44,11.41,11.43,206600.0,8.8075,8.8229,8.7997,8.8152,206600.0
2011-11-07 12:30:00,11.44,11.45,11.42,11.45,178000.0,8.8229,8.8306,8.8075,8.8306,178000.0
2011-11-07 12:40:00,11.45,11.46,11.44,11.45,82400.0,8.8306,8.8383,8.8229,8.8306,82400.0
2011-11-07 12:50:00,11.44,11.48,11.44,11.47,229600.0,8.8229,8.8537,8.8229,8.846,229600.0
2011-11-07 13:00:00,11.47,11.49,11.47,11.49,144400.0,8.846,8.8614,8.846,8.8614,144400.0
2011-11-07 13:10:00,11.49,11.5,11.47,11.49,122800.0,8.8614,8.8692,8.846,8.8614,122800.0
2011-11-07 13:20:00,11.49,11.49,11.48,11.49,89400.0,8.8614,8.8614,8.8537,8.8614,89400.0
2011-11-07 13:30:00,11.49,11.49,11.49,11.49,70200.0,8.8614,8.8614,8.8614,8.8614,70200.0
2011-11-07 13:40:00,11.49,11.49,11.49,11.49,38200.0,8.8614,8.8614,8.8614,8.8614,38200.0
2011-11-07 13:50:00,11.49,11.53,11.49,11.51,191000.0,8.8614,8.8923,8.8614,8.8769,191000.0
2011-11-07 14:00:00,11.52,11.54,11.49,11.54,253200.0,8.8846,8.9,8.8614,8.9,253200.0
2011-11-07 14:10:00,11.54,11.55,11.53,11.54,197600.0,8.9,8.9077,8.8923,8.9,197600.0
2011-11-07 14:20:00,11.54,11.55,11.52,11.53,229800.0,8.9,8.9077,8.8846,8.8923,229800.0
2011-11-07 14:30:00,11.53,11.53,11.5,11.52,186400.0,8.8923,8.8923,8.8692,8.8846,186400.0
2011-11-07 14:40:00,11.52,11.53,11.5,11.52,143600.0,8.8846,8.8923,8.8692,8.8846,143600.0
2011-11-07 14:50:00,11.52,11.55,11.52,11.54,211400.0,8.8846,8.9077,8.8846,8.9,211400.0
2011-11-07 15:00:00,11.54,11.54,11.53,11.54,140200.0,8.9,8.9,8.8923,8.9,140200.0
2011-11-07 15:10:00,11.54,11.56,11.53,11.53,196000.0,8.9,8.9154,8.8923,8.8923,196000.0
2011-11-07 15:20:00,11.53,11.54,11.52,11.52,125600.0,8.8923,8.9,8.8846,8.8846,125600.0
2011-11-07 15:30:00,11.52,11.55,11.52,11.55,255800.0,8.8846,8.9077,8.8846,8.9077,255800.0
2011-11-07 15:40:00,11.55,11.55,11.53,11.54,492000.0,8.9077,8.9077,8.8923,8.9,492000.0
2011-11-07 15:50:00,11.54,11.56,11.53,11.55,787000.0,8.9,8.9154,8.8923,8.9077,787000.0
2011-11-08 09:30:00,11.54,11.62,11.52,11.56,272800.0,8.9,8.9617,8.8846,8.9154,272800.0
2011-11-08 09:40:00,11.56,11.56,11.52,11.52,120200.0,8.9154,8.9154,8.8846,8.8846,120200.0
2011-11-08 09:50:00,11.52,11.57,11.52,11.56,218800.0,8.8846,8.9231,8.8846,8.9154,218800.0
2011-11-08 10:00:00,11.57,11.6,11.56,11.58,237000.0,8.9231,8.9463,8.9154,8.9309,237000.0
2011-11-08 10:10:00,11.58,11.58,11.53,11.54,397600.0,8.9309,8.9309,8.8923,8.9,397600.0
2011-11-08 10:20:00,11.54,11.54,11.49,11.49,238400.0,8.9,8.9,8.8614,8.8614,238400.0
2011-11-08 10:30:00,11.49,11.53,11.48,11.53,154600.0,8.8614,8.8923,8.8537,8.8923,154600.0
2011-11-08 10:40:00,11.53,11.53,11.51,11.53,83800.0,8.8923,8.8923,8.8769,8.8923,83800.0
2011-11-08 10:50:00,11.53,11.54,11.51,11.53,92000.0,8.8923,8.9,8.8769,8.8923,92000.0
2011-11-08 11:00:00,11.53,11.54,11.49,11.5,178000.0,8.8923,8.9,8.8614,8.8692,178000.0
2011-11-08 11:10:00,11.49,11.51,11.49,11.49,132200.0,8.8614,8.8769,8.8614,8.8614,132200.0
2011-11-08 11:20:00,11.5,11.5,11.48,11.49,102800.0,8.8692,8.8692,8.8537,8.8614,102800.0
2011-11-08 11:30:00,11.49,11.5,11.46,11.47,81200.0,8.8614,8.8692,8.8383,8.846,81200.0
2011-11-08 11:40:00,11.47,11.5,11.47,11.5,138600.0,8.846,8.8692,8.846,8.8692,138600.0
2011-11-08 11:50:00,11.49,11.51,11.49,11.49,151400.0,8.8614,8.8769,8.8614,8.8614,151400.0
2011-11-08 12:00:00,11.49,11.5,11.47,11.49,125400.0,8.8614,8.8692,8.846,8.8614,125400.0
2011-11-08 12:10:00,11.49,11.52,11.49,11.51,376200.0,8.8614,8.8846,8.8614,8.8769,376200.0
2011-11-08 12:20:00,11.51,11.52,11.49,11.49,123800.0,8.8769,8.8846,8.8614,8.8614,123800.0
2011-11-08 12:30:00,11.5,11.53,11.49,11.51,94400.0,8.8692,8.8923,8.8614,8.8769,94400.0
2011-11-08 12:40:00,11.51,11.52,11.49,11.5,229400.0,8.8769,8.8846,8.8614,8.8692,229400.0
2011-11-08 12:50:00,11.5,11.51,11.49,11.5,90200.0,8.8692,8.8769,8.8614,8.8692,90200.0
2011-11-08 13:00:00,11.5,11.53,11.49,11.5,118200.0,8.8692,8.8923,8.8614,8.8692,118200.0
2011-11-08 13:10:00,11.49,11.5,11.48,11.49,63800.0,8.8614,8.8692,8.8537,8.8614,63800.0
2011-11-08 13:20:00,11.49,11.51,11.49,11.5,99800.0,8.8614,8.8769,8.8614,8.8692,99800.0
2011-11-08 13:30:00,11.49,11.52,11.49,11.52,62000.0,8.8614,8.8846,8.8614,8.8846,62000.0
2011-11-08 13:40:00,11.53,11.57,11.52,11.56,135800.0,8.8923,8.9231,8.8846,8.9154,135800.0
2011-11-08 13:50:00,11.56,11.59,11.56,11.57,143600.0,8.9154,8.9386,8.9154,8.9231,143600.0
2011-11-08 14:00:00,11.58,11.58,11.54,11.55,132800.0,8.9309,8.9309,8.9,8.9077,132800.0
2011-11-08 14:10:00,11.55,11.56,11.54,11.54,103800.0,8.9077,8.9154,8.9,8.9,103800.0
2011-11-08 14:20:00,11.54,11.58,11.54,11.58,187400.0,8.9,8.9309,8.9,8.9309,187400.0
2011-11-08 14:30:00,11.58,11.6,11.56,11.6,135000.0,8.9309,8.9463,8.9154,8.9463,135000.0
2011-11-08 14:40:00,11.6,11.62,11.59,11.6,210800.0,8.9463,8.9617,8.9386,8.9463,210800.0
2011-11-08 14:50:00,11.6,11.61,11.59,11.61,185600.0,8.9463,8.954,8.9386,8.954,185600.0
2011-11-08 15:00:00,11.6,11.6,11.56,11.56,194600.0,8.9463,8.9463,8.9154,8.9154,194600.0
2011-11-08 15:10:00,11.56,11.6,11.56,11.59,280600.0,8.9154,8.9463,8.9154,8.9386,280600.0
2011-11-08 15:20:00,11.59,11.59,11.58,11.59,188200.0,8.9386,8.9386,8.9309,8.9386,188200.0
2011-11-08 15:30:00,11.59,11.62,11.59,11.61,287000.0,8.9386,8.9617,8.9386,8.954,287000.0
2011-11-08 15:40:00,11.61,11.63,11.6,11.63,327200.0,8.954,8.9694,8.9463,8.9694,327200.0
2011-11-08 15:50:00,11.63,11.63,11.61,11.62,857800.0,8.9694,8.9694,8.954,8.9617,857800.0
2011-11-09 09:30:00,11.48,11.52,11.38,11.47,354200.0,8.8537,8.8846,8.7766,8.846,354200.0
2011-11-09 09:40:00,11.47,11.48,11.43,11.43,184000.0,8.846,8.8537,8.8152,8.8152,184000.0
2011-11-09 09:50:00,11.44,11.46,11.42,11.45,247000.0,8.8229,8.8383,8.8075,8.8306,247000.0
2011-11-09 10:00:00,11.45,11.46,11.43,11.44,201600.0,8.8306,8.8383,8.8152,8.8229,201600.0
2011-11-09 10:10:00,11.44,11.47,11.43,11.45,189400.0,8.8229,8.846,8.8152,8.8306,189400.0
2011-11-09 10:20:00,11.45,11.49,11.42,11.42,151200.0,8.8306,8.8614,8.8075,8.8075,151200.0
2011-11-09 10:30:00,11.42,11.45,11.42,11.45,159200.0,8.8075,8.8306,8.8075,8.8306,159200.0
2011-11-09 10:40:00,11.45,11.47,11.43,11.47,161800.0,8.8306,8.846,8.8152,8.846,161800.0
2011-11-09 10:50:00,11.47,11.49,11.46,11.47,107600.0,8.846,8.8614,8.8383,8.846,107600.0
2011-11-09 11:00:00,11.48,11.49,11.46,11.48,176200.0,8.8537,8.8614,8.8383,8.8537,176200.0
2011-11-09 11:10:00,11.48,11.51,11.47,11.49,111000.0,8.8537,8.8769,8.846,8.8614,111000.0
2011-11-09 11:20:00,11.49,11.49,11.47,11.47,71800.0,8.8614,8.8614,8.846,8.846,71800.0
2011-11-09 11:30:00,11.47,11.5,11.47,11.49,87600.0,8.846,8.8692,8.846,8.8614,87600.0
2011-11-09 11:40:00,11.49,11.5,11.47,11.5,74400.0,8.8614,8.8692,8.846,8.8692,74400.0
2011-11-09 11:50:00,11.5,11.52,11.49,11.5,141600.0,8.8692,8.8846,8.8614,8.8692,141600.0
2011-11-09 12:00:00,11.5,11.5,11.48,11.48,85800.0,8.8692,8.8692,8.8537,8.8537,85800.0
2011-11-09 12:10:00,11.48,11.49,11.47,11.47,52400.0,8.8537,8.8614,8.846,8.846,52400.0
2011-11-09 12:20:00,11.47,11.51,11.47,11.49,241800.0,8.846,8.8769,8.846,8.8614,241800.0
2011-11-09 12:30:00,11.49,11.49,11.47,11.49,61200.0,8.8614,8.8614,8.846,8.8614,61200.0
2011-11-09 12:40:00,11.49,11.49,11.47,11.49,75800.0,8.8614,8.8614,8.846,8.8614,75800.0
2011-11-09 12:50:00,11.49,11.51,11.48,11.49,67400.0,8.8614,8.8769,8.8537,8.8614,67400.0
2011-11-09 13:00:00,11.49,11.52,11.49,11.5,99600.0,8.8614,8.8846,8.8614,8.8692,99600.0
2011-11-09 13:10:00,11.49,11.5,11.47,11.47,107400.0,8.8614,8.8692,8.846,8.846,107400.0
2011-11-09 13:20:00,11.47,11.48,11.47,11.47,46000.0,8.846,8.8537,8.846,8.846,46000.0
2011-11-09 13:30:00,11.47,11.49,11.47,11.49,325200.0,8.846,8.8614,8.846,8.8614,325200.0
2011-11-09 13:40:00,11.48,11.48,11.47,11.47,98800.0,8.8537,8.8537,8.846,8.846,98800.0
2011-11-09 13:50:00,11.47,11.47,11.43,11.44,273800.0,8.846,8.846,8.8152,8.8229,273800.0
2011-11-09 14:00:00,11.43,11.44,11.38,11.4,333400.0,8.8152,8.8229,8.7766,8.792,333400.0
2011-11-09 14:10:00,11.4,11.42,11.39,11.4,182000.0,8.792,8.8075,8.7843,8.792,182000.0
2011-11-09 14:20:00,11.4,11.42,11.36,11.38,238000.0,8.792,8.8075,8.7612,8.7766,238000.0
2011-11-09 14:30:00,11.38,11.38,11.35,11.36,201800.0,8.7766,8.7766,8.7535,8.7612,201800.0
2011-11-09 14:40:00,11.36,11.38,11.35,11.37,147600.0,8.7612,8.7766,8.7535,8.7689,147600.0
2011-11-09 14:50:00,11.37,11.38,11.37,11.38,209800.0,8.7689,8.7766,8.7689,8.7766,209800.0
2011-11-09 15:00:00,11.38,11.41,11.38,11.4,256400.0,8.7766,8.7997,8.7766,8.792,256400.0
2011-11-09 15:10:00,11.41,11.41,11.38,11.4,191200.0,8.7997,8.7997,8.7766,8.792,191200.0
2011-11-09 15:20:00,11.41,11.43,11.4,11.42,199400.0,8.7997,8.8152,8.792,8.8075,199400.0
2011-11-09 15:30:00,11.42,11.42,11.38,11.38,355000.0,8.8075,8.8075,8.7766,8.7766,355000.0
2011-11-09 15:40:00,11.38,11.4,11.36,11.38,510000.0,8.7766,8.792,8.7612,8.7766,510000.0
2011-11-09 15:50:00,11.38,11.4,11.37,11.38,1087600.0,8.7766,8.792,8.7689,8.7766,1087600.0
2011-11-10 09:30:00,11.42,11.47,11.4,11.44,220000.0,8.8516,8.8904,8.8361,8.8671,220000.0
2011-11-10 09:40:00,11.43,11.44,11.38,11.39,140800.0,8.8594,8.8671,8.8206,8.8284,140800.0
2011-11-10 09:50:00,11.39,11.4,11.35,11.36,117600.0,8.8284,8.8361,8.7974,8.8051,117600.0
2011-11-10 10:00:00,11.35,11.38,11.35,11.35,289800.0,8.7974,8.8206,8.7974,8.7974,289800.0
2011-11-10 10:10:00,11.36,11.37,11.35,11.37,231200.0,8.8051,8.8129,8.7974,8.8129,231200.0
2011-11-10 10:20:00,11.37,11.4,11.36,11.37,187400.0,8.8129,8.8361,8.8051,8.8129,187400.0
2011-11-10 10:30:00,11.37,11.37,11.34,11.37,108000.0,8.8129,8.8129,8.7896,8.8129,108000.0
2011-11-10 10:40:00,11.37,11.37,11.33,11.33,129200.0,8.8129,8.8129,8.7819,8.7819,129200.0
2011-11-10 10:50:00,11.33,11.38,11.33,11.37,197600.0,8.7819,8.8206,8.7819,8.8129,197600.0
2011-11-10 11:00:00,11.37,11.38,11.37,11.38,96400.0,8.8129,8.8206,8.8129,8.8206,96400.0
2011-11-10 11:10:00,11.38,11.38,11.37,11.38,105400.0,8.8206,8.8206,8.8129,8.8206,105400.0
2011-11-10 11:20:00,11.38,11.4,11.37,11.39,98200.0,8.8206,8.8361,8.8129,8.8284,98200.0
2011-11-10 11:30:00,11.38,11.39,11.37,11.38,106800.0,8.8206,8.8284,8.8129,8.8206,106800.0
2011-11-10 11:40:00,11.38,11.45,11.38,11.44,246000.0,8.8206,8.8749,8.8206,8.8671,246000.0
2011-11-10 11:50:00,11.44,11.45,11.42,11.43,161000.0,8.8671,8.8749,8.8516,8.8594,161000.0
2011-11-10 12:00:00,11.43,11.45,11.42,11.45,82800.0,8.8594,8.8749,8.8516,8.8749,82800.0
2011-11-10 12:10:00,11.45,11.47,11.45,11.47,174600.0,8.8749,8.8904,8.8749,8.8904,174600.0
2011-11-10 12:20:00,11.47,11.47,11.46,11.47,70600.0,8.8904,8.8904,8.8827,8.8904,70600.0
2011-11-10 12:30:00,11.47,11.47,11.43,11.44,160200.0,8.8904,8.8904,8.8594,8.8671,160200.0
2011-11-10 12:40:00,11.44,11.45,11.43,11.45,64200.0,8.8671,8.8749,8.8594,8.8749,64200.0
2011-11-10 12:50:00,11.44,11.47,11.44,11.47,96200.0,8.8671,8.8904,8.8671,8.8904,96200.0
2011-11-10 13:00:00,11.47,11.49,11.47,11.48,97400.0,8.8904,8.9059,8.8904,8.8982,97400.0
2011-11-10 13:10:00,11.48,11.53,11.48,11.52,199200.0,8.8982,8.9369,8.8982,8.9292,199200.0
2011-11-10 13:20:00,11.53,11.53,11.49,11.5,68000.0,8.9369,8.9369,8.9059,8.9137,68000.0
2011-11-10 13:30:00,11.5,11.5,11.48,11.49,154400.0,8.9137,8.9137,8.8982,8.9059,154400.0
2011-11-10 13:40:00,11.49,11.49,11.47,11.47,98800.0,8.9059,8.9059,8.8904,8.8904,98800.0
2011-11-10 13:50:00,11.47,11.47,11.45,11.46,65400.0,8.8904,8.8904,8.8749,8.8827,65400.0
2011-11-10 14:00:00,11.46,11.46,11.43,11.43,156200.0,8.8827,8.8827,8.8594,8.8594,156200.0
2011-11-10 14:10:00,11.44,11.46,11.43,11.45,117800.0,8.8671,8.8827,8.8594,8.8749,117800.0
2011-11-10 14:20:00,11.44,11.45,11.42,11.42,156200.0,8.8671,8.8749,8.8516,8.8516,156200.0
2011-11-10 14:30:00,11.42,11.45,11.42,11.45,110800.0,8.8516,8.8749,8.8516,8.8749,110800.0
2011-11-10 14:40:00,11.44,11.46,11.44,11.44,89000.0,8.8671,8.8827,8.8671,8.8671,89000.0
2011-11-10 14:50:00,11.44,11.46,11.44,11.44,96800.0,8.8671,8.8827,8.8671,8.8671,96800.0
2011-11-10 15:00:00,11.44,11.46,11.43,11.45,132600.0,8.8671,8.8827,8.8594,8.8749,132600.0
2011-11-10 15:10:00,11.45,11.45,11.43,11.44,191600.0,8.8749,8.8749,8.8594,8.8671,191600.0
2011-11-10 15:20:00,11.44,11.48,11.43,11.47,248200.0,8.8671,8.8982,8.8594,8.8904,248200.0
2011-11-10 15:30:00,11.47,11.47,11.45,11.47,345000.0,8.8904,8.8904,8.8749,8.8904,345000.0
2011-11-10 15:40:00,11.47,11.47,11.45,11.46,234200.0,8.8904,8.8904,8.8749,8.8827,234200.0
2011-11-10 15:50:00,11.46,11.49,11.45,11.47,579800.0,8.8827,8.9059,8.8749,8.8904,579800.0
2011-11-11 09:30:00,11.52,11.56,11.51,11.52,417400.0,8.9292,8.9602,8.9214,8.9292,417400.0
2011-11-11 09:40:00,11.53,11.54,11.51,11.54,225400.0,8.9369,8.9447,8.9214,8.9447,225400.0
2011-11-11 09:50:00,11.53,11.56,11.53,11.55,144200.0,8.9369,8.9602,8.9369,8.9524,144200.0
2011-11-11 10:00:00,11.55,11.56,11.54,11.56,175400.0,8.9524,8.9602,8.9447,8.9602,175400.0
2011-11-11 10:10:00,11.56,11.57,11.56,11.57,110600.0,8.9602,8.9679,8.9602,8.9679,110600.0
2011-11-11 10:20:00,11.56,11.6,11.56,11.6,107000.0,8.9602,8.9912,8.9602,8.9912,107000.0
2011-11-11 10:30:00,11.6,11.61,11.59,11.6,153600.0,8.9912,8.9989,8.9834,8.9912,153600.0
2011-11-11 10:40:00,11.6,11.64,11.58,11.64,337400.0,8.9912,9.0222,8.9757,9.0222,337400.0
2011-11-11 10:50:00,11.64,11.65,11.63,11.63,214800.0,9.0222,9.0299,9.0144,9.0144,214800.0
2011-11-11 11:00:00,11.63,11.64,11.63,11.63,181200.0,9.0144,9.0222,9.0144,9.0144,181200.0
2011-11-11 11:10:00,11.63,11.65,11.63,11.65,110200.0,9.0144,9.0299,9.0144,9.0299,110200.0
2011-11-11 11:20:00,11.65,11.65,11.65,11.65,74200.0,9.0299,9.0299,9.0299,9.0299,74200.0
2011-11-11 11:30:00,11.65,11.66,11.65,11.66,69400.0,9.0299,9.0377,9.0299,9.0377,69400.0
2011-11-11 11:40:00,11.65,11.66,11.65,11.65,240200.0,9.0299,9.0377,9.0299,9.0299,240200.0
2011-11-11 11:50:00,11.65,11.66,11.65,11.66,112200.0,9.0299,9.0377,9.0299,9.0377,112200.0
2011-11-11 12:00:00,11.66,11.69,11.66,11.69,125600.0,9.0377,9.0609,9.0377,9.0609,125600.0
2011-11-11 12:10:00,11.69,11.69,11.67,11.67,46600.0,9.0609,9.0609,9.0454,9.0454,46600.0
2011-11-11 12:20:00,11.68,11.69,11.68,11.69,130800.0,9.0532,9.0609,9.0532,9.0609,130800.0
2011-11-11 12:30:00,11.69,11.69,11.68,11.68,65000.0,9.0609,9.0609,9.0532,9.0532,65000.0
2011-11-11 12:40:00,11.68,11.69,11.68,11.68,80000.0,9.0532,9.0609,9.0532,9.0532,80000.0
2011-11-11 12:50:00,11.69,11.69,11.68,11.69,60200.0,9.0609,9.0609,9.0532,9.0609,60200.0
2011-11-11 13:00:00,11.68,11.71,11.68,11.7,183600.0,9.0532,9.0764,9.0532,9.0687,183600.0
2011-11-11 13:10:00,11.71,11.72,11.71,11.72,192000.0,9.0764,9.0842,9.0764,9.0842,192000.0
2011-11-11 13:20:00,11.72,11.72,11.72,11.72,137200.0,9.0842,9.0842,9.0842,9.0842,137200.0
2011-11-11 13:30:00,11.72,11.72,11.72,11.72,118000.0,9.0842,9.0842,9.0842,9.0842,118000.0
2011-11-11 13:40:00,11.72,11.72,11.71,11.72,132200.0,9.0842,9.0842,9.0764,9.0842,132200.0
2011-11-11 13:50:00,11.72,11.72,11.71,11.71,136000.0,9.0842,9.0842,9.0764,9.0764,136000.0
2011-11-11 14:00:00,11.71,11.72,11.71,11.71,101200.0,9.0764,9.0842,9.0764,9.0764,101200.0
2011-11-11 14:10:00,11.72,11.74,11.71,11.72,169400.0,9.0842,9.0997,9.0764,9.0842,169400.0
2011-11-11 14:20:00,11.72,11.72,11.72,11.72,49400.0,9.0842,9.0842,9.0842,9.0842,49400.0
2011-11-11 14:30:00,11.72,11.72,11.72,11.72,69000.0,9.0842,9.0842,9.0842,9.0842,69000.0
2011-11-11 14:40:00,11.72,11.72,11.71,11.71,40000.0,9.0842,9.0842,9.0764,9.0764,40000.0
2011-11-11 14:50:00,11.71,11.71,11.7,11.71,178200.0,9.0764,9.0764,9.0687,9.0764,178200.0
2011-11-11 15:00:00,11.71,11.72,11.71,11.71,127600.0,9.0764,9.0842,9.0764,9.0764,127600.0
2011-11-11 15:10:00,11.71,11.72,11.7,11.71,136600.0,9.0764,9.0842,9.0687,9.0764,136600.0
2011-11-11 15:20:00,11.72,11.72,11.7,11.71,211400.0,9.0842,9.0842,9.0687,9.0764,211400.0
2011-11-11 15:30:00,11.71,11.72,11.71,11.71,243600.0,9.0764,9.0842,9.0764,9.0764,243600.0
2011-11-11 15:40:00,11.71,11.72,11.7,11.72,420400.0,9.0764,9.0842,9.0687,9.0842,420400.0
2011-11-11 15:50:00,11.72,11.73,11.72,11.72,791800.0,9.0842,9.0919,9.0842,9.0842,791800.0
2011-11-14 09:30:00,11.62,11.72,11.6,11.72,177200.0,9.0067,9.0842,8.9912,9.0842,177200.0
2011-11-14 09:40:00,11.72,11.73,11.65,11.65,84600.0,9.0842,9.0919,9.0299,9.0299,84600.0
2011-11-14 09:50:00,11.65,11.66,11.63,11.63,163600.0,9.0299,9.0377,9.0144,9.0144,163600.0
2011-11-14 10:00:00,11.63,11.65,11.61,11.63,210200.0,9.0144,9.0299,8.9989,9.0144,210200.0
2011-11-14 10:10:00,11.63,11.65,11.62,11.62,181800.0,9.0144,9.0299,9.0067,9.0067,181800.0
2011-11-14 10:20:00,11.62,11.63,11.6,11.62,160600.0,9.0067,9.0144,8.9912,9.0067,160600.0
2011-11-14 10:30:00,11.62,11.62,11.59,11.62,207200.0,9.0067,9.0067,8.9834,9.0067,207200.0
2011-11-14 10:40:00,11.62,11.63,11.6,11.63,123200.0,9.0067,9.0144,8.9912,9.0144,123200.0
2011-11-14 10:50:00,11.63,11.65,11.61,11.63,192000.0,9.0144,9.0299,8.9989,9.0144,192000.0
2011-11-14 11:00:00,11.63,11.66,11.63,11.65,97600.0,9.0144,9.0377,9.0144,9.0299,97600.0
2011-11-14 11:10:00,11.65,11.66,11.62,11.63,70400.0,9.0299,9.0377,9.0067,9.0144,70400.0
2011-11-14 11:20:00,11.63,11.63,11.61,11.62,109200.0,9.0144,9.0144,8.9989,9.0067,109200.0
2011-11-14 11:30:00,11.62,11.63,11.62,11.63,101600.0,9.0067,9.0144,9.0067,9.0144,101600.0
2011-11-14 11:40:00,11.63,11.63,11.61,11.61,110000.0,9.0144,9.0144,8.9989,8.9989,110000.0
2011-11-14 11:50:00,11.62,11.62,11.6,11.6,104600.0,9.0067,9.0067,8.9912,8.9912,104600.0
2011-11-14 12:00:00,11.6,11.6,11.58,11.6,111400.0,8.9912,8.9912,8.9757,8.9912,111400.0
2011-11-14 12:10:00,11.59,11.59,11.56,11.56,73600.0,8.9834,8.9834,8.9602,8.9602,73600.0
2011-11-14 12:20:00,11.57,11.57,11.54,11.54,115200.0,8.9679,8.9679,8.9447,8.9447,115200.0
2011-11-14 12:30:00,11.54,11.55,11.52,11.53,105400.0,8.9447,8.9524,8.9292,8.9369,105400.0
2011-11-14 12:40:00,11.53,11.55,11.52,11.55,248400.0,8.9369,8.9524,8.9292,8.9524,248400.0
2011-11-14 12:50:00,11.55,11.56,11.53,11.53,283000.0,8.9524,8.9602,8.9369,8.9369,283000.0
2011-11-14 13:00:00,11.53,11.54,11.52,11.53,42200.0,8.9369,8.9447,8.9292,8.9369,42200.0
2011-11-14 13:10:00,11.53,11.53,11.52,11.52,67000.0,8.9369,8.9369,8.9292,8.9292,67000.0
2011-11-14 13:20:00,11.53,11.53,11.52,11.52,32600.0,8.9369,8.9369,8.9292,8.9292,32600.0
2011-11-14 13:30:00,11.52,11.53,11.52,11.53,72800.0,8.9292,8.9369,8.9292,8.9369,72800.0
2011-11-14 13:40:00,11.53,11.53,11.51,11.52,141600.0,8.9369,8.9369,8.9214,8.9292,141600.0
2011-11-14 13:50:00,11.52,11.53,11.51,11.51,112600.0,8.9292,8.9369,8.9214,8.9214,112600.0
2011-11-14 14:00:00,11.52,11.53,11.51,11.53,78000.0,8.9292,8.9369,8.9214,8.9369,78000.0
2011-11-14 14:10:00,11.53,11.54,11.52,11.52,83000.0,8.9369,8.9447,8.9292,8.9292,83000.0
2011-11-14 14:20:00,11.52,11.53,11.52,11.52,102000.0,8.9292,8.9369,8.9292,8.9292,102000.0
2011-11-14 14:30:00,11.52,11.52,11.51,11.51,80400.0,8.9292,8.9292,8.9214,8.9214,80400.0
2011-11-14 14:40:00,11.51,11.51,11.49,11.49,107000.0,8.9214,8.9214,8.9059,8.9059,107000.0
2011-11-14 14:50:00,11.5,11.51,11.49,11.51,122000.0,8.9137,8.9214,8.9059,8.9214,122000.0
2011-11-14 15:00:00,11.51,11.53,11.5,11.52,173000.0,8.9214,8.9369,8.9137,8.9292,173000.0
2011-11-14 15:10:00,11.52,11.53,11.52,11.52,112800.0,8.9292,8.9369,8.9292,8.9292,112800.0
2011-11-14 15:20:00,11.52,11.55,11.52,11.55,335800.0,8.9292,8.9524,8.9292,8.9524,335800.0
2011-11-14 15:30:00,11.55,11.58,11.55,11.58,314800.0,8.9524,8.9757,8.9524,8.9757,314800.0
2011-11-14 15:40:00,11.58,11.6,11.58,11.6,522400.0,8.9757,8.9912,8.9757,8.9912,522400.0
2011-11-14 15:50:00,11.6,11.6,11.56,11.58,640600.0,8.9912,8.9912,8.9602,8.9757,640600.0
2011-11-15 09:30:00,11.53,11.54,11.47,11.51,361800.0,8.9369,8.9447,8.8904,8.9214,361800.0
2011-11-15 09:40:00,11.52,11.53,11.47,11.49,276400.0,8.9292,8.9369,8.8904,8.9059,276400.0
2011-11-15 09:50:00,11.49,11.54,11.49,11.52,184800.0,8.9059,8.9447,8.9059,8.9292,184800.0
2011-11-15 10:00:00,11.52,11.52,11.46,11.47,266600.0,8.9292,8.9292,8.8827,8.8904,266600.0
2011-11-15 10:10:00,11.47,11.52,11.47,11.52,259000.0,8.8904,8.9292,8.8904,8.9292,259000.0
2011-11-15 10:20:00,11.52,11.56,11.5,11.55,312000.0,8.9292,8.9602,8.9137,8.9524,312000.0
2011-11-15 10:30:00,11.55,11.59,11.52,11.56,272400.0,8.9524,8.9834,8.9292,8.9602,272400.0
2011-11-15 10:40:00,11.56,11.58,11.54,11.55,263400.0,8.9602,8.9757,8.9447,8.9524,263400.0
2011-11-15 10:50:00,11.55,11.56,11.53,11.55,180800.0,8.9524,8.9602,8.9369,8.9524,180800.0
2011-11-15 11:00:00,11.55,11.56,11.52,11.53,144200.0,8.9524,8.9602,8.9292,8.9369,144200.0
2011-11-15 11:10:00,11.53,11.55,11.51,11.51,99600.0,8.9369,8.9524,8.9214,8.9214,99600.0
2011-11-15 11:20:00,11.51,11.52,11.49,11.49,313600.0,8.9214,8.9292,8.9059,8.9059,313600.0
2011-11-15 11:30:00,11.49,11.51,11.49,11.51,392800.0,8.9059,8.9214,8.9059,8.9214,392800.0
2011-11-15 11:40:00,11.51,11.52,11.49,11.51,162200.0,8.9214,8.9292,8.9059,8.9214,162200.0
2011-11-15 11:50:00,11.51,11.52,11.49,11.51,150400.0,8.9214,8.9292,8.9059,8.9214,150400.0
2011-11-15 12:00:00,11.5,11.54,11.5,11.52,88400.0,8.9137,8.9447,8.9137,8.9292,88400.0
2011-11-15 12:10:00,11.52,11.54,11.52,11.53,69800.0,8.9292,8.9447,8.9292,8.9369,69800.0
2011-11-15 12:20:00,11.53,11.54,11.52,11.52,98000.0,8.9369,8.9447,8.9292,8.9292,98000.0
2011-11-15 12:30:00,11.53,11.56,11.53,11.55,166400.0,8.9369,8.9602,8.9369,8.9524,166400.0
2011-11-15 12:40:00,11.55,11.56,11.54,11.54,169400.0,8.9524,8.9602,8.9447,8.9447,169400.0
2011-11-15 12:50:00,11.54,11.58,11.54,11.57,82400.0,8.9447,8.9757,8.9447,8.9679,82400.0
2011-11-15 13:00:00,11.58,11.59,11.56,11.56,179400.0,8.9757,8.9834,8.9602,8.9602,179400.0
2011-11-15 13:10:00,11.56,11.58,11.56,11.56,85400.0,8.9602,8.9757,8.9602,8.9602,85400.0
2011-11-15 13:20:00,11.56,11.58,11.56,11.58,260400.0,8.9602,8.9757,8.9602,8.9757,260400.0
2011-11-15 13:30:00,11.58,11.6,11.58,11.6,122800.0,8.9757,8.9912,8.9757,8.9912,122800.0
2011-11-15 13:40:00,11.6,11.6,11.58,11.58,76400.0,8.9912,8.9912,8.9757,8.9757,76400.0
2011-11-15 13:50:00,11.58,11.6,11.58,11.59,55400.0,8.9757,8.9912,8.9757,8.9834,55400.0
2011-11-15 14:00:00,11.59,11.6,11.59,11.59,65800.0,8.9834,8.9912,8.9834,8.9834,65800.0
2011-11-15 14:10:00,11.59,11.6,11.59,11.6,145800.0,8.9834,8.9912,8.9834,8.9912,145800.0
2011-11-15 14:20:00,11.6,11.6,11.59,11.6,156000.0,8.9912,8.9912,8.9834,8.9912,156000.0
2011-11-15 14:30:00,11.6,11.6,11.6,11.6,107800.0,8.9912,8.9912,8.9912,8.9912,107800.0
2011-11-15 14:40:00,11.6,11.6,11.59,11.59,267000.0,8.9912,8.9912,8.9834,8.9834,267000.0
2011-11-15 14:50:00,11.59,11.6,11.58,11.59,439800.0,8.9834,8.9912,8.9757,8.9834,439800.0
2011-11-15 15:00:00,11.59,11.61,11.59,11.6,475600.0,8.9834,8.9989,8.9834,8.9912,475600.0
2011-11-15 15:10:00,11.6,11.61,11.59,11.59,160800.0,8.9912,8.9989,8.9834,8.9834,160800.0
2011-11-15 15:20:00,11.59,11.62,11.59,11.61,232600.0,8.9834,9.0067,8.9834,8.9989,232600.0
2011-11-15 15:30:00,11.61,11.62,11.59,11.59,384600.0,8.9989,9.0067,8.9834,8.9834,384600.0
2011-11-15 15:40:00,11.6,11.6,11.56,11.59,525600.0,8.9912,8.9912,8.9602,8.9834,525600.0
2011-11-15 15:50:00,11.58,11.59,11.56,11.56,821200.0,8.9757,8.9834,8.9602,8.9602,821200.0
2011-11-16 09:30:00,11.47,11.51,11.45,11.49,443800.0,8.8904,8.9214,8.8749,8.9059,443800.0
2011-11-16 09:40:00,11.49,11.49,11.44,11.44,224400.0,8.9059,8.9059,8.8671,8.8671,224400.0
2011-11-16 09:50:00,11.44,11.46,11.44,11.45,253000.0,8.8671,8.8827,8.8671,8.8749,253000.0
2011-11-16 10:00:00,11.45,11.47,11.43,11.44,502000.0,8.8749,8.8904,8.8594,8.8671,502000.0
2011-11-16 10:10:00,11.44,11.44,11.37,11.38,856200.0,8.8671,8.8671,8.8129,8.8206,856200.0
2011-11-16 10:20:00,11.38,11.39,11.36,11.38,294200.0,8.8206,8.8284,8.8051,8.8206,294200.0
2011-11-16 10:30:00,11.38,11.4,11.37,11.38,160400.0,8.8206,8.8361,8.8129,8.8206,160400.0
2011-11-16 10:40:00,11.38,11.41,11.37,11.4,224200.0,8.8206,8.8439,8.8129,8.8361,224200.0
2011-11-16 10:50:00,11.4,11.43,11.4,11.41,100000.0,8.8361,8.8594,8.8361,8.8439,100000.0
2011-11-16 11:00:00,11.42,11.44,11.42,11.44,174000.0,8.8516,8.8671,8.8516,8.8671,174000.0
2011-11-16 11:10:00,11.44,11.47,11.44,11.47,167600.0,8.8671,8.8904,8.8671,8.8904,167600.0
2011-11-16 11:20:00,11.47,11.47,11.46,11.46,164400.0,8.8904,8.8904,8.8827,8.8827,164400.0
2011-11-16 11:30:00,11.46,11.46,11.44,11.46,167600.0,8.8827,8.8827,8.8671,8.8827,167600.0
2011-11-16 11:40:00,11.46,11.47,11.44,11.45,216200.0,8.8827,8.8904,8.8671,8.8749,216200.0
2011-11-16 11:50:00,11.46,11.46,11.45,11.45,94200.0,8.8827,8.8827,8.8749,8.8749,94200.0
2011-11-16 12:00:00,11.45,11.46,11.44,11.44,77400.0,8.8749,8.8827,8.8671,8.8671,77400.0
2011-11-16 12:10:00,11.44,11.45,11.44,11.44,163200.0,8.8671,8.8749,8.8671,8.8671,163200.0
2011-11-16 12:20:00,11.44,11.44,11.44,11.44,36200.0,8.8671,8.8671,8.8671,8.8671,36200.0
2011-11-16 12:30:00,11.44,11.44,11.44,11.44,212800.0,8.8671,8.8671,8.8671,8.8671,212800.0
2011-11-16 12:40:00,11.44,11.44,11.43,11.43,121400.0,8.8671,8.8671,8.8594,8.8594,121400.0
2011-11-16 12:50:00,11.43,11.44,11.41,11.43,265800.0,8.8594,8.8671,8.8439,8.8594,265800.0
2011-11-16 13:00:00,11.44,11.45,11.43,11.44,130200.0,8.8671,8.8749,8.8594,8.8671,130200.0
2011-11-16 13:10:00,11.44,11.45,11.44,11.45,188400.0,8.8671,8.8749,8.8671,8.8749,188400.0
2011-11-16 13:20:00,11.45,11.45,11.44,11.45,222000.0,8.8749,8.8749,8.8671,8.8749,222000.0
2011-11-16 13:30:00,11.45,11.45,11.42,11.44,242200.0,8.8749,8.8749,8.8516,8.8671,242200.0
2011-11-16 13:40:00,11.44,11.46,11.44,11.44,163800.0,8.8671,8.8827,8.8671,8.8671,163800.0
2011-11-16 13:50:00,11.45,11.46,11.43,11.44,181600.0,8.8749,8.8827,8.8594,8.8671,181600.0
2011-11-16 14:00:00,11.44,11.45,11.43,11.44,212800.0,8.8671,8.8749,8.8594,8.8671,212800.0
2011-11-16 14:10:00,11.44,11.44,11.43,11.43,111600.0,8.8671,8.8671,8.8594,8.8594,111600.0
2011-11-16 14:20:00,11.43,11.44,11.43,11.44,98200.0,8.8594,8.8671,8.8594,8.8671,98200.0
2011-11-16 14:30:00,11.44,11.45,11.43,11.44,154000.0,8.8671,8.8749,8.8594,8.8671,154000.0
2011-11-16 14:40:00,11.44,11.45,11.42,11.43,201600.0,8.8671,8.8749,8.8516,8.8594,201600.0
2011-11-16 14:50:00,11.43,11.44,11.43,11.44,87400.0,8.8594,8.8671,8.8594,8.8671,87400.0
2011-11-16 15:00:00,11.44,11.45,11.42,11.42,242200.0,8.8671,8.8749,8.8516,8.8516,242200.0
2011-11-16 15:10:00,11.42,11.43,11.36,11.37,490200.0,8.8516,8.8594,8.8051,8.8129,490200.0
2011-11-16 15:20:00,11.36,11.37,11.31,11.31,649800.0,8.8051,8.8129,8.7664,8.7664,649800.0
2011-11-16 15:30:00,11.31,11.32,11.27,11.3,760600.0,8.7664,8.7741,8.7354,8.7586,760600.0
2011-11-16 15:40:00,11.29,11.29,11.27,11.27,723600.0,8.7509,8.7509,8.7354,8.7354,723600.0
2011-11-16 15:50:00,11.27,11.28,11.22,11.25,1481800.0,8.7354,8.7431,8.6966,8.7199,1481800.0
2011-11-17 09:30:00,11.24,11.31,11.22,11.27,244800.0,8.7121,8.7664,8.6966,8.7354,244800.0
2011-11-17 09:40:00,11.27,11.29,11.23,11.24,308600.0,8.7354,8.7509,8.7044,8.7121,308600.0
2011-11-17 09:50:00,11.24,11.27,11.23,11.24,276600.0,8.7121,8.7354,8.7044,8.7121,276600.0
2011-11-17 10:00:00,11.24,11.28,11.22,11.28,299600.0,8.7121,8.7431,8.6966,8.7431,299600.0
2011-11-17 10:10:00,11.28,11.3,11.26,11.26,136800.0,8.7431,8.7586,8.7276,8.7276,136800.0
2011-11-17 10:20:00,11.26,11.27,11.23,11.24,240400.0,8.7276,8.7354,8.7044,8.7121,240400.0
2011-11-17 10:30:00,11.24,11.24,11.22,11.22,284800.0,8.7121,8.7121,8.6966,8.6966,284800.0
2011-11-17 10:40:00,11.23,11.23,11.2,11.2,243000.0,8.7044,8.7044,8.6811,8.6811,243000.0
2011-11-17 10:50:00,11.2,11.21,11.16,11.18,456000.0,8.6811,8.6889,8.6501,8.6656,456000.0
2011-11-17 11:00:00,11.18,11.18,11.13,11.13,503400.0,8.6656,8.6656,8.6269,8.6269,503400.0
2011-11-17 11:10:00,11.13,11.14,11.1,11.12,587000.0,8.6269,8.6346,8.6036,8.6191,587000.0
2011-11-17 11:20:00,11.12,11.15,11.11,11.14,250200.0,8.6191,8.6424,8.6114,8.6346,250200.0
2011-11-17 11:30:00,11.14,11.16,11.13,11.15,232400.0,8.6346,8.6501,8.6269,8.6424,232400.0
2011-11-17 11:40:00,11.16,11.17,11.14,11.15,156600.0,8.6501,8.6579,8.6346,8.6424,156600.0
2011-11-17 11:50:00,11.15,11.15,11.14,11.15,139000.0,8.6424,8.6424,8.6346,8.6424,139000.0
2011-11-17 12:00:00,11.15,11.15,11.11,11.13,217000.0,8.6424,8.6424,8.6114,8.6269,217000.0
2011-11-17 12:10:00,11.13,11.13,11.12,11.13,157400.0,8.6269,8.6269,8.6191,8.6269,157400.0
2011-11-17 12:20:00,11.13,11.13,11.1,11.1,158000.0,8.6269,8.6269,8.6036,8.6036,158000.0
2011-11-17 12:30:00,11.1,11.1,11.01,11.02,442000.0,8.6036,8.6036,8.5339,8.5416,442000.0
2011-11-17 12:40:00,11.02,11.05,10.99,11.04,323400.0,8.5416,8.5649,8.5184,8.5571,323400.0
2011-11-17 12:50:00,11.04,11.06,11.03,11.04,153800.0,8.5571,8.5726,8.5494,8.5571,153800.0
2011-11-17 13:00:00,11.04,11.04,11.02,11.03,162600.0,8.5571,8.5571,8.5416,8.5494,162600.0
2011-11-17 13:10:00,11.03,11.08,11.03,11.08,180600.0,8.5494,8.5881,8.5494,8.5881,180600.0
2011-11-17 13:20:00,11.08,11.08,11.04,11.05,227800.0,8.5881,8.5881,8.5571,8.5649,227800.0
2011-11-17 13:30:00,11.06,11.06,11.04,11.06,224400.0,8.5726,8.5726,8.5571,8.5726,224400.0
2011-11-17 13:40:00,11.06,11.06,11.04,11.06,175000.0,8.5726,8.5726,8.5571,8.5726,175000.0
2011-11-17 13:50:00,11.06,11.09,11.04,11.09,313000.0,8.5726,8.5959,8.5571,8.5959,313000.0
2011-11-17 14:00:00,11.09,11.09,11.06,11.08,342200.0,8.5959,8.5959,8.5726,8.5881,342200.0
2011-11-17 14:10:00,11.07,11.08,11.06,11.08,177600.0,8.5804,8.5881,8.5726,8.5881,177600.0
2011-11-17 14:20:00,11.07,11.08,11.04,11.05,272400.0,8.5804,8.5881,8.5571,8.5649,272400.0
2011-11-17 14:30:00,11.05,11.05,11.01,11.01,233000.0,8.5649,8.5649,8.5339,8.5339,233000.0
2011-11-17 14:40:00,11.01,11.04,11.01,11.02,428600.0,8.5339,8.5571,8.5339,8.5416,428600.0
2011-11-17 14:50:00,11.02,11.04,11.02,11.03,183200.0,8.5416,8.5571,8.5416,8.5494,183200.0
2011-11-17 15:00:00,11.03,11.05,11.02,11.04,710400.0,8.5494,8.5649,8.5416,8.5571,710400.0
2011-11-17 15:10:00,11.04,11.04,11.02,11.03,271800.0,8.5571,8.5571,8.5416,8.5494,271800.0
2011-11-17 15:20:00,11.03,11.06,11.03,11.03,543600.0,8.5494,8.5726,8.5494,8.5494,543600.0
2011-11-17 15:30:00,11.03,11.04,11.01,11.02,440600.0,8.5494,8.5571,8.5339,8.5416,440600.0
2011-11-17 15:40:00,11.02,11.05,10.99,11.03,776400.0,8.5416,8.5649,8.5184,8.5494,776400.0
2011-11-17 15:50:00,11.03,11.06,11.0,11.06,1438000.0,8.5494,8.5726,8.5261,8.5726,1438000.0
2011-11-18 09:30:00,11.1,11.13,11.07,11.09,1086000.0,8.6036,8.6269,8.5804,8.5959,1086000.0
2011-11-18 09:40:00,11.09,11.12,11.08,11.09,310400.0,8.5959,8.6191,8.5881,8.5959,310400.0
2011-11-18 09:50:00,11.09,11.12,11.06,11.12,466000.0,8.5959,8.6191,8.5726,8.6191,466000.0
2011-11-18 10:00:00,11.12,11.13,11.08,11.09,128400.0,8.6191,8.6269,8.5881,8.5959,128400.0
2011-11-18 10:10:00,11.09,11.1,11.05,11.08,268200.0,8.5959,8.6036,8.5649,8.5881,268200.0
2011-11-18 10:20:00,11.07,11.08,11.05,11.06,277400.0,8.5804,8.5881,8.5649,8.5726,277400.0
2011-11-18 10:30:00,11.06,11.09,11.03,11.09,309600.0,8.5726,8.5959,8.5494,8.5959,309600.0
2011-11-18 10:40:00,11.09,11.1,11.06,11.1,217000.0,8.5959,8.6036,8.5726,8.6036,217000.0
2011-11-18 10:50:00,11.1,11.13,11.1,11.11,205800.0,8.6036,8.6269,8.6036,8.6114,205800.0
2011-11-18 11:00:00,11.11,11.12,11.1,11.11,221000.0,8.6114,8.6191,8.6036,8.6114,221000.0
2011-11-18 11:10:00,11.11,11.13,11.11,11.12,101800.0,8.6114,8.6269,8.6114,8.6191,101800.0
2011-11-18 11:20:00,11.12,11.13,11.12,11.13,86000.0,8.6191,8.6269,8.6191,8.6269,86000.0
2011-11-18 11:30:00,11.13,11.14,11.12,11.13,152800.0,8.6269,8.6346,8.6191,8.6269,152800.0
2011-11-18 11:40:00,11.13,11.15,11.13,11.13,91200.0,8.6269,8.6424,8.6269,8.6269,91200.0
2011-11-18 11:50:00,11.13,11.16,11.13,11.15,311200.0,8.6269,8.6501,8.6269,8.6424,311200.0
2011-11-18 12:00:00,11.15,11.15,11.12,11.13,153800.0,8.6424,8.6424,8.6191,8.6269,153800.0
2011-11-18 12:10:00,11.13,11.15,11.13,11.15,213400.0,8.6269,8.6424,8.6269,8.6424,213400.0
2011-11-18 12:20:00,11.15,11.17,11.13,11.15,170800.0,8.6424,8.6579,8.6269,8.6424,170800.0
2011-11-18 12:30:00,11.16,11.16,11.13,11.14,95800.0,8.6501,8.6501,8.6269,8.6346,95800.0
2011-11-18 12:40:00,11.13,11.17,11.13,11.16,121000.0,8.6269,8.6579,8.6269,8.6501,121000.0
2011-11-18 12:50:00,11.16,11.18,11.15,11.17,139800.0,8.6501,8.6656,8.6424,8.6579,139800.0
2011-11-18 13:00:00,11.16,11.17,11.15,11.16,84800.0,8.6501,8.6579,8.6424,8.6501,84800.0
2011-11-18 13:10:00,11.16,11.19,11.15,11.19,103800.0,8.6501,8.6734,8.6424,8.6734,103800.0
2011-11-18 13:20:00,11.19,11.19,11.19,11.19,65600.0,8.6734,8.6734,8.6734,8.6734,65600.0
2011-11-18 13:30:00,11.2,11.21,11.19,11.2,144400.0,8.6811,8.6889,8.6734,8.6811,144400.0
2011-11-18 13:40:00,11.2,11.21,11.19,11.2,96200.0,8.6811,8.6889,8.6734,8.6811,96200.0
2011-11-18 13:50:00,11.2,11.2,11.19,11.2,81200.0,8.6811,8.6811,8.6734,8.6811,81200.0
2011-11-18 14:00:00,11.2,11.2,11.19,11.19,115600.0,8.6811,8.6811,8.6734,8.6734,115600.0
2011-11-18 14:10:00,11.19,11.22,11.19,11.21,182800.0,8.6734,8.6966,8.6734,8.6889,182800.0
2011-11-18 14:20:00,11.21,11.22,11.2,11.2,116600.0,8.6889,8.6966,8.6811,8.6811,116600.0
2011-11-18 14:30:00,11.21,11.22,11.2,11.21,150200.0,8.6889,8.6966,8.6811,8.6889,150200.0
2011-11-18 14:40:00,11.21,11.21,11.2,11.21,83200.0,8.6889,8.6889,8.6811,8.6889,83200.0
2011-11-18 14:50:00,11.21,11.21,11.18,11.19,185600.0,8.6889,8.6889,8.6656,8.6734,185600.0
2011-11-18 15:00:00,11.19,11.2,11.17,11.2,133600.0,8.6734,8.6811,8.6579,8.6811,133600.0
2011-11-18 15:10:00,11.2,11.2,11.19,11.2,149000.0,8.6811,8.6811,8.6734,8.6811,149000.0
2011-11-18 15:20:00,11.2,11.2,11.19,11.19,178400.0,8.6811,8.6811,8.6734,8.6734,178400.0
2011-11-18 15:30:00,11.19,11.2,11.18,11.19,345000.0,8.6734,8.6811,8.6656,8.6734,345000.0
2011-11-18 15:40:00,11.19,11.19,11.17,11.18,377400.0,8.6734,8.6734,8.6579,8.6656,377400.0
2011-11-18 15:50:00,11.19,11.19,11.16,11.17,588800.0,8.6734,8.6734,8.6501,8.6579,588800.0
2011-11-21 09:30:00,11.01,11.12,11.01,11.04,295000.0,8.5339,8.6191,8.5339,8.5571,295000.0
2011-11-21 09:40:00,11.04,11.11,11.04,11.09,133200.0,8.5571,8.6114,8.5571,8.5959,133200.0
2011-11-21 09:50:00,11.09,11.1,11.06,11.09,115200.0,8.5959,8.6036,8.5726,8.5959,115200.0
2011-11-21 10:00:00,11.09,11.1,11.03,11.03,185200.0,8.5959,8.6036,8.5494,8.5494,185200.0
2011-11-21 10:10:00,11.03,11.06,11.03,11.04,169000.0,8.5494,8.5726,8.5494,8.5571,169000.0
2011-11-21 10:20:00,11.04,11.06,11.03,11.04,99000.0,8.5571,8.5726,8.5494,8.5571,99000.0
2011-11-21 10:30:00,11.04,11.05,11.02,11.03,270200.0,8.5571,8.5649,8.5416,8.5494,270200.0
2011-11-21 10:40:00,11.04,11.04,11.01,11.02,148600.0,8.5571,8.5571,8.5339,8.5416,148600.0
2011-11-21 10:50:00,11.02,11.04,11.01,11.01,170400.0,8.5416,8.5571,8.5339,8.5339,170400.0
2011-11-21 11:00:00,11.01,11.02,11.0,11.01,114000.0,8.5339,8.5416,8.5261,8.5339,114000.0
2011-11-21 11:10:00,11.01,11.03,11.01,11.03,149000.0,8.5339,8.5494,8.5339,8.5494,149000.0
2011-11-21 11:20:00,11.03,11.03,11.01,11.01,105400.0,8.5494,8.5494,8.5339,8.5339,105400.0
2011-11-21 11:30:00,11.01,11.02,10.99,10.99,280000.0,8.5339,8.5416,8.5184,8.5184,280000.0
2011-11-21 11:40:00,11.0,11.04,10.99,11.04,266000.0,8.5261,8.5571,8.5184,8.5571,266000.0
2011-11-21 11:50:00,11.04,11.04,11.02,11.03,167200.0,8.5571,8.5571,8.5416,8.5494,167200.0
2011-11-21 12:00:00,11.03,11.03,11.01,11.01,113800.0,8.5494,8.5494,8.5339,8.5339,113800.0
2011-11-21 12:10:00,11.01,11.03,11.0,11.01,114400.0,8.5339,8.5494,8.5261,8.5339,114400.0
2011-11-21 12:20:00,11.0,11.01,11.0,11.01,85800.0,8.5261,8.5339,8.5261,8.5339,85800.0
2011-11-21 12:30:00,11.01,11.04,11.01,11.04,87800.0,8.5339,8.5571,8.5339,8.5571,87800.0
2011-11-21 12:40:00,11.03,11.04,11.03,11.03,114200.0,8.5494,8.5571,8.5494,8.5494,114200.0
2011-11-21 12:50:00,11.03,11.03,11.02,11.03,194200.0,8.5494,8.5494,8.5416,8.5494,194200.0
2011-11-21 13:00:00,11.03,11.06,11.03,11.05,177800.0,8.5494,8.5726,8.5494,8.5649,177800.0
2011-11-21 13:10:00,11.06,11.06,11.05,11.06,53000.0,8.5726,8.5726,8.5649,8.5726,53000.0
2011-11-21 13:20:00,11.06,11.08,11.05,11.05,75200.0,8.5726,8.5881,8.5649,8.5649,75200.0
2011-11-21 13:30:00,11.05,11.06,11.05,11.05,50600.0,8.5649,8.5726,8.5649,8.5649,50600.0
2011-11-21 13:40:00,11.05,11.06,11.04,11.04,140000.0,8.5649,8.5726,8.5571,8.5571,140000.0
2011-11-21 13:50:00,11.04,11.05,11.04,11.04,57400.0,8.5571,8.5649,8.5571,8.5571,57400.0
2011-11-21 14:00:00,11.04,11.04,11.02,11.04,117200.0,8.5571,8.5571,8.5416,8.5571,117200.0
2011-11-21 14:10:00,11.04,11.09,11.04,11.06,171600.0,8.5571,8.5959,8.5571,8.5726,171600.0
2011-11-21 14:20:00,11.06,11.06,11.05,11.05,44600.0,8.5726,8.5726,8.5649,8.5649,44600.0
2011-11-21 14:30:00,11.05,11.06,11.05,11.05,96600.0,8.5649,8.5726,8.5649,8.5649,96600.0
2011-11-21 14:40:00,11.05,11.06,11.04,11.05,145400.0,8.5649,8.5726,8.5571,8.5649,145400.0
2011-11-21 14:50:00,11.05,11.05,11.03,11.04,122200.0,8.5649,8.5649,8.5494,8.5571,122200.0
2011-11-21 15:00:00,11.04,11.04,11.01,11.02,157000.0,8.5571,8.5571,8.5339,8.5416,157000.0
2011-11-21 15:10:00,11.02,11.06,11.02,11.05,169200.0,8.5416,8.5726,8.5416,8.5649,169200.0
2011-11-21 15:20:00,11.05,11.08,11.04,11.07,259600.0,8.5649,8.5881,8.5571,8.5804,259600.0
2011-11-21 15:30:00,11.07,11.11,11.07,11.1,356600.0,8.5804,8.6114,8.5804,8.6036,356600.0
2011-11-21 15:40:00,11.1,11.11,11.08,11.1,372000.0,8.6036,8.6114,8.5881,8.6036,372000.0
2011-11-21 15:50:00,11.1,11.1,11.06,11.06,530200.0,8.6036,8.6036,8.5726,8.5726,530200.0
2011-11-22 09:30:00,11.08,11.1,11.02,11.02,242200.0,8.5881,8.6036,8.5416,8.5416,242200.0
2011-11-22 09:40:00,11.02,11.06,11.02,11.05,185600.0,8.5416,8.5726,8.5416,8.5649,185600.0
2011-11-22 09:50:00,11.05,11.05,11.02,11.02,230800.0,8.5649,8.5649,8.5416,8.5416,230800.0
2011-11-22 10:00:00,11.03,11.03,11.01,11.03,219000.0,8.5494,8.5494,8.5339,8.5494,219000.0
2011-11-22 10:10:00,11.03,11.05,11.03,11.05,219200.0,8.5494,8.5649,8.5494,8.5649,219200.0
2011-11-22 10:20:00,11.05,11.05,11.03,11.05,139800.0,8.5649,8.5649,8.5494,8.5649,139800.0
2011-11-22 10:30:00,11.05,11.06,11.04,11.05,186600.0,8.5649,8.5726,8.5571,8.5649,186600.0
2011-11-22 10:40:00,11.06,11.06,11.01,11.03,150400.0,8.5726,8.5726,8.5339,8.5494,150400.0
2011-11-22 10:50:00,11.02,11.04,10.99,11.01,193800.0,8.5416,8.5571,8.5184,8.5339,193800.0
2011-11-22 11:00:00,11.01,11.01,10.99,11.01,248200.0,8.5339,8.5339,8.5184,8.5339,248200.0
2011-11-22 11:10:00,11.01,11.03,10.99,11.01,146800.0,8.5339,8.5494,8.5184,8.5339,146800.0
2011-11-22 11:20:00,11.01,11.01,10.98,10.99,155600.0,8.5339,8.5339,8.5106,8.5184,155600.0
2011-11-22 11:30:00,10.98,10.99,10.96,10.96,267800.0,8.5106,8.5184,8.4951,8.4951,267800.0
2011-11-22 11:40:00,10.96,10.96,10.96,10.96,132800.0,8.4951,8.4951,8.4951,8.4951,132800.0
2011-11-22 11:50:00,10.96,10.97,10.96,10.97,199600.0,8.4951,8.5029,8.4951,8.5029,199600.0
2011-11-22 12:00:00,10.97,11.02,10.97,11.02,394800.0,8.5029,8.5416,8.5029,8.5416,394800.0
2011-11-22 12:10:00,11.02,11.02,10.99,11.01,161400.0,8.5416,8.5416,8.5184,8.5339,161400.0
2011-11-22 12:20:00,11.01,11.02,10.99,10.99,95800.0,8.5339,8.5416,8.5184,8.5184,95800.0
2011-11-22 12:30:00,10.99,11.01,10.99,10.99,123400.0,8.5184,8.5339,8.5184,8.5184,123400.0
2011-11-22 12:40:00,11.0,11.02,10.99,11.0,66400.0,8.5261,8.5416,8.5184,8.5261,66400.0
2011-11-22 12:50:00,11.0,11.02,11.0,11.01,185800.0,8.5261,8.5416,8.5261,8.5339,185800.0
2011-11-22 13:00:00,11.01,11.03,11.01,11.02,148000.0,8.5339,8.5494,8.5339,8.5416,148000.0
2011-11-22 13:10:00,11.02,11.04,11.02,11.04,191400.0,8.5416,8.5571,8.5416,8.5571,191400.0
2011-11-22 13:20:00,11.04,11.05,11.03,11.03,145200.0,8.5571,8.5649,8.5494,8.5494,145200.0
2011-11-22 13:30:00,11.03,11.04,11.03,11.03,145600.0,8.5494,8.5571,8.5494,8.5494,145600.0
2011-11-22 13:40:00,11.03,11.03,11.01,11.02,112000.0,8.5494,8.5494,8.5339,8.5416,112000.0
2011-11-22 13:50:00,11.02,11.02,10.99,10.99,89600.0,8.5416,8.5416,8.5184,8.5184,89600.0
2011-11-22 14:00:00,11.0,11.01,10.98,10.99,193800.0,8.5261,8.5339,8.5106,8.5184,193800.0
2011-11-22 14:10:00,10.99,11.0,10.99,10.99,218800.0,8.5184,8.5261,8.5184,8.5184,218800.0
2011-11-22 14:20:00,10.99,10.99,10.97,10.99,197600.0,8.5184,8.5184,8.5029,8.5184,197600.0
2011-11-22 14:30:00,10.99,11.0,10.97,10.98,142000.0,8.5184,8.5261,8.5029,8.5106,142000.0
2011-11-22 14:40:00,10.98,10.99,10.97,10.97,191200.0,8.5106,8.5184,8.5029,8.5029,191200.0
2011-11-22 14:50:00,10.97,10.97,10.94,10.94,324200.0,8.5029,8.5029,8.4796,8.4796,324200.0
2011-11-22 15:00:00,10.95,10.95,10.94,10.95,203400.0,8.4874,8.4874,8.4796,8.4874,203400.0
2011-11-22 15:10:00,10.94,10.96,10.94,10.95,304400.0,8.4796,8.4951,8.4796,8.4874,304400.0
2011-11-22 15:20:00,10.95,10.97,10.95,10.96,212200.0,8.4874,8.5029,8.4874,8.4951,212200.0
2011-11-22 15:30:00,10.96,10.96,10.95,10.95,328800.0,8.4951,8.4951,8.4874,8.4874,328800.0
2011-11-22 15:40:00,10.94,10.95,10.94,10.95,326400.0,8.4796,8.4874,8.4796,8.4874,326400.0
2011-11-22 15:50:00,10.95,10.96,10.93,10.95,903600.0,8.4874,8.4951,8.4718,8.4874,903600.0
2011-11-23 09:30:00,10.9,10.97,10.88,10.94,423400.0,8.4486,8.5029,8.4331,8.4796,423400.0
2011-11-23 09:40:00,10.95,10.95,10.9,10.94,154600.0,8.4874,8.4874,8.4486,8.4796,154600.0
2011-11-23 09:50:00,10.94,10.99,10.93,10.98,392800.0,8.4796,8.5184,8.4718,8.5106,392800.0
2011-11-23 10:00:00,10.97,11.01,10.97,11.0,395800.0,8.5029,8.5339,8.5029,8.5261,395800.0
2011-11-23 10:10:00,11.0,11.01,10.96,10.98,391400.0,8.5261,8.5339,8.4951,8.5106,391400.0
2011-11-23 10:20:00,10.98,11.01,10.96,10.96,195200.0,8.5106,8.5339,8.4951,8.4951,195200.0
2011-11-23 10:30:00,10.96,10.97,10.93,10.95,156400.0,8.4951,8.5029,8.4718,8.4874,156400.0
2011-11-23 10:40:00,10.96,10.97,10.95,10.96,150000.0,8.4951,8.5029,8.4874,8.4951,150000.0
2011-11-23 10:50:00,10.96,10.97,10.96,10.97,215200.0,8.4951,8.5029,8.4951,8.5029,215200.0
2011-11-23 11:00:00,10.97,10.98,10.96,10.97,207800.0,8.5029,8.5106,8.4951,8.5029,207800.0
2011-11-23 11:10:00,10.97,10.97,10.93,10.94,120800.0,8.5029,8.5029,8.4718,8.4796,120800.0
2011-11-23 11:20:00,10.94,10.94,10.92,10.92,107600.0,8.4796,8.4796,8.4641,8.4641,107600.0
2011-11-23 11:30:00,10.92,10.92,10.89,10.91,226000.0,8.4641,8.4641,8.4408,8.4563,226000.0
2011-11-23 11:40:00,10.91,10.94,10.91,10.94,117000.0,8.4563,8.4796,8.4563,8.4796,117000.0
2011-11-23 11:50:00,10.94,10.96,10.94,10.94,74200.0,8.4796,8.4951,8.4796,8.4796,74200.0
2011-11-23 12:00:00,10.94,10.95,10.94,10.95,122200.0,8.4796,8.4874,8.4796,8.4874,122200.0
2011-11-23 12:10:00,10.95,10.95,10.92,10.92,81800.0,8.4874,8.4874,8.4641,8.4641,81800.0
2011-11-23 12:20:00,10.93,10.93,10.92,10.93,161200.0,8.4718,8.4718,8.4641,8.4718,161200.0
2011-11-23 12:30:00,10.93,10.93,10.92,10.93,81600.0,8.4718,8.4718,8.4641,8.4718,81600.0
2011-11-23 12:40:00,10.93,10.95,10.92,10.94,88000.0,8.4718,8.4874,8.4641,8.4796,88000.0
2011-11-23 12:50:00,10.95,10.97,10.94,10.96,126200.0,8.4874,8.5029,8.4796,8.4951,126200.0
2011-11-23 13:00:00,10.96,10.96,10.94,10.96,199800.0,8.4951,8.4951,8.4796,8.4951,199800.0
2011-11-23 13:10:00,10.96,10.96,10.95,10.95,68400.0,8.4951,8.4951,8.4874,8.4874,68400.0
2011-11-23 13:20:00,10.95,10.99,10.95,10.99,146800.0,8.4874,8.5184,8.4874,8.5184,146800.0
2011-11-23 13:30:00,10.99,11.0,10.99,10.99,207600.0,8.5184,8.5261,8.5184,8.5184,207600.0
2011-11-23 13:40:00,10.99,10.99,10.97,10.99,219800.0,8.5184,8.5184,8.5029,8.5184,219800.0
2011-11-23 13:50:00,10.99,10.99,10.96,10.97,167600.0,8.5184,8.5184,8.4951,8.5029,167600.0
2011-11-23 14:00:00,10.97,10.97,10.96,10.97,138600.0,8.5029,8.5029,8.4951,8.5029,138600.0
2011-11-23 14:10:00,10.97,10.97,10.95,10.95,162200.0,8.5029,8.5029,8.4874,8.4874,162200.0
2011-11-23 14:20:00,10.96,10.97,10.94,10.95,178600.0,8.4951,8.5029,8.4796,8.4874,178600.0
2011-11-23 14:30:00,10.96,10.96,10.95,10.95,149600.0,8.4951,8.4951,8.4874,8.4874,149600.0
2011-11-23 14:40:00,10.95,10.97,10.95,10.96,106400.0,8.4874,8.5029,8.4874,8.4951,106400.0
2011-11-23 14:50:00,10.96,10.97,10.95,10.95,112400.0,8.4951,8.5029,8.4874,8.4874,112400.0
2011-11-23 15:00:00,10.95,10.97,10.94,10.96,256600.0,8.4874,8.5029,8.4796,8.4951,256600.0
2011-11-23 15:10:00,10.96,10.99,10.96,10.98,261200.0,8.4951,8.5184,8.4951,8.5106,261200.0
2011-11-23 15:20:00,10.97,10.99,10.96,10.97,297400.0,8.5029,8.5184,8.4951,8.5029,297400.0
2011-11-23 15:30:00,10.97,10.98,10.97,10.97,254800.0,8.5029,8.5106,8.5029,8.5029,254800.0
2011-11-23 15:40:00,10.98,11.0,10.96,10.96,465600.0,8.5106,8.5261,8.4951,8.4951,465600.0
2011-11-23 15:50:00,10.96,10.97,10.91,10.92,739400.0,8.4951,8.5029,8.4563,8.4641,739400.0
2011-11-25 09:30:00,10.88,10.95,10.84,10.95,249200.0,8.4331,8.4874,8.4021,8.4874,249200.0
2011-11-25 09:40:00,10.95,10.99,10.95,10.95,132000.0,8.4874,8.5184,8.4874,8.4874,132000.0
2011-11-25 09:50:00,10.95,10.97,10.95,10.96,118400.0,8.4874,8.5029,8.4874,8.4951,118400.0
2011-11-25 10:00:00,10.96,11.0,10.95,10.99,159800.0,8.4951,8.5261,8.4874,8.5184,159800.0
2011-11-25 10:10:00,10.99,11.02,10.99,11.02,183600.0,8.5184,8.5416,8.5184,8.5416,183600.0
2011-11-25 10:20:00,11.01,11.02,10.99,10.99,149400.0,8.5339,8.5416,8.5184,8.5184,149400.0
2011-11-25 10:30:00,10.99,11.02,10.99,11.02,101400.0,8.5184,8.5416,8.5184,8.5416,101400.0
2011-11-25 10:40:00,11.02,11.02,11.01,11.02,96000.0,8.5416,8.5416,8.5339,8.5416,96000.0
2011-11-25 10:50:00,11.01,11.06,11.01,11.03,282200.0,8.5339,8.5726,8.5339,8.5494,282200.0
2011-11-25 11:00:00,11.02,11.06,11.02,11.06,176200.0,8.5416,8.5726,8.5416,8.5726,176200.0
2011-11-25 11:10:00,11.06,11.09,11.06,11.08,242600.0,8.5726,8.5959,8.5726,8.5881,242600.0
2011-11-25 11:20:00,11.08,11.09,11.06,11.06,198600.0,8.5881,8.5959,8.5726,8.5726,198600.0
2011-11-25 11:30:00,11.06,11.11,11.06,11.1,319800.0,8.5726,8.6114,8.5726,8.6036,319800.0
2011-11-25 11:40:00,11.1,11.11,11.06,11.07,199400.0,8.6036,8.6114,8.5726,8.5804,199400.0
2011-11-25 11:50:00,11.07,11.08,11.06,11.06,168600.0,8.5804,8.5881,8.5726,8.5726,168600.0
2011-11-25 12:00:00,11.06,11.07,11.03,11.03,204200.0,8.5726,8.5804,8.5494,8.5494,204200.0
2011-11-25 12:10:00,11.04,11.06,11.02,11.06,175200.0,8.5571,8.5726,8.5416,8.5726,175200.0
2011-11-25 12:20:00,11.06,11.08,11.03,11.08,272000.0,8.5726,8.5881,8.5494,8.5881,272000.0
2011-11-25 12:30:00,11.08,11.1,11.06,11.1,421200.0,8.5881,8.6036,8.5726,8.6036,421200.0
2011-11-25 12:40:00,11.1,11.12,11.09,11.12,553800.0,8.6036,8.6191,8.5959,8.6191,553800.0
2011-11-25 12:50:00,11.12,11.13,11.09,11.09,819200.0,8.6191,8.6269,8.5959,8.5959,819200.0
2011-11-28 09:30:00,11.21,11.29,11.21,11.28,433800.0,8.6889,8.7509,8.6889,8.7431,433800.0
2011-11-28 09:40:00,11.29,11.29,11.25,11.29,510200.0,8.7509,8.7509,8.7199,8.7509,510200.0
2011-11-28 09:50:00,11.29,11.32,11.27,11.28,273200.0,8.7509,8.7741,8.7354,8.7431,273200.0
2011-11-28 10:00:00,11.28,11.31,11.27,11.3,312200.0,8.7431,8.7664,8.7354,8.7586,312200.0
2011-11-28 10:10:00,11.3,11.32,11.3,11.32,458200.0,8.7586,8.7741,8.7586,8.7741,458200.0
2011-11-28 10:20:00,11.32,11.35,11.31,11.35,396600.0,8.7741,8.7974,8.7664,8.7974,396600.0
2011-11-28 10:30:00,11.34,11.38,11.34,11.38,504200.0,8.7896,8.8206,8.7896,8.8206,504200.0
2011-11-28 10:40:00,11.38,11.38,11.35,11.35,321200.0,8.8206,8.8206,8.7974,8.7974,321200.0
2011-11-28 10:50:00,11.36,11.36,11.31,11.31,108600.0,8.8051,8.8051,8.7664,8.7664,108600.0
2011-11-28 11:00:00,11.31,11.31,11.29,11.3,186800.0,8.7664,8.7664,8.7509,8.7586,186800.0
2011-11-28 11:10:00,11.3,11.31,11.3,11.3,122800.0,8.7586,8.7664,8.7586,8.7586,122800.0
2011-11-28 11:20:00,11.3,11.31,11.29,11.3,149800.0,8.7586,8.7664,8.7509,8.7586,149800.0
2011-11-28 11:30:00,11.3,11.31,11.3,11.31,104400.0,8.7586,8.7664,8.7586,8.7664,104400.0
2011-11-28 11:40:00,11.31,11.31,11.3,11.31,87000.0,8.7664,8.7664,8.7586,8.7664,87000.0
2011-11-28 11:50:00,11.31,11.31,11.29,11.29,49600.0,8.7664,8.7664,8.7509,8.7509,49600.0
2011-11-28 12:00:00,11.29,11.3,11.29,11.3,114000.0,8.7509,8.7586,8.7509,8.7586,114000.0
2011-11-28 12:10:00,11.29,11.31,11.29,11.3,105400.0,8.7509,8.7664,8.7509,8.7586,105400.0
2011-11-28 12:20:00,11.3,11.3,11.29,11.3,49000.0,8.7586,8.7586,8.7509,8.7586,49000.0
2011-11-28 12:30:00,11.3,11.3,11.29,11.3,83200.0,8.7586,8.7586,8.7509,8.7586,83200.0
2011-11-28 12:40:00,11.3,11.31,11.28,11.31,139600.0,8.7586,8.7664,8.7431,8.7664,139600.0
2011-11-28 12:50:00,11.3,11.31,11.3,11.31,91000.0,8.7586,8.7664,8.7586,8.7664,91000.0
2011-11-28 13:00:00,11.3,11.31,11.3,11.31,83600.0,8.7586,8.7664,8.7586,8.7664,83600.0
2011-11-28 13:10:00,11.31,11.31,11.31,11.31,101600.0,8.7664,8.7664,8.7664,8.7664,101600.0
2011-11-28 13:20:00,11.31,11.32,11.31,11.32,86600.0,8.7664,8.7741,8.7664,8.7741,86600.0
2011-11-28 13:30:00,11.32,11.33,11.31,11.32,89600.0,8.7741,8.7819,8.7664,8.7741,89600.0
2011-11-28 13:40:00,11.31,11.32,11.31,11.31,71000.0,8.7664,8.7741,8.7664,8.7664,71000.0
2011-11-28 13:50:00,11.31,11.31,11.29,11.29,90000.0,8.7664,8.7664,8.7509,8.7509,90000.0
2011-11-28 14:00:00,11.29,11.29,11.27,11.27,155200.0,8.7509,8.7509,8.7354,8.7354,155200.0
2011-11-28 14:10:00,11.27,11.29,11.27,11.29,138600.0,8.7354,8.7509,8.7354,8.7509,138600.0
2011-11-28 14:20:00,11.29,11.31,11.29,11.31,287000.0,8.7509,8.7664,8.7509,8.7664,287000.0
2011-11-28 14:30:00,11.31,11.35,11.31,11.34,403600.0,8.7664,8.7974,8.7664,8.7896,403600.0
2011-11-28 14:40:00,11.35,11.38,11.34,11.34,445200.0,8.7974,8.8206,8.7896,8.7896,445200.0
2011-11-28 14:50:00,11.34,11.35,11.31,11.31,210800.0,8.7896,8.7974,8.7664,8.7664,210800.0
2011-11-28 15:00:00,11.31,11.31,11.28,11.28,173400.0,8.7664,8.7664,8.7431,8.7431,173400.0
2011-11-28 15:10:00,11.28,11.3,11.28,11.3,309200.0,8.7431,8.7586,8.7431,8.7586,309200.0
2011-11-28 15:20:00,11.3,11.3,11.29,11.29,190400.0,8.7586,8.7586,8.7509,8.7509,190400.0
2011-11-28 15:30:00,11.29,11.3,11.28,11.3,325200.0,8.7509,8.7586,8.7431,8.7586,325200.0
2011-11-28 15:40:00,11.3,11.31,11.28,11.29,592800.0,8.7586,8.7664,8.7431,8.7509,592800.0
2011-11-28 15:50:00,11.29,11.34,11.29,11.33,1105400.0,8.7509,8.7896,8.7509,8.7819,1105400.0
2011-11-29 09:30:00,11.33,11.33,11.25,11.3,567800.0,8.7819,8.7819,8.7199,8.7586,567800.0
2011-11-29 09:40:00,11.3,11.31,11.26,11.29,546800.0,8.7586,8.7664,8.7276,8.7509,546800.0
2011-11-29 09:50:00,11.28,11.3,11.26,11.27,415000.0,8.7431,8.7586,8.7276,8.7354,415000.0
2011-11-29 10:00:00,11.27,11.31,11.25,11.31,1269000.0,8.7354,8.7664,8.7199,8.7664,1269000.0
2011-11-29 10:10:00,11.31,11.35,11.3,11.34,686800.0,8.7664,8.7974,8.7586,8.7896,686800.0
2011-11-29 10:20:00,11.34,11.35,11.33,11.33,453400.0,8.7896,8.7974,8.7819,8.7819,453400.0
2011-11-29 10:30:00,11.33,11.33,11.33,11.33,501400.0,8.7819,8.7819,8.7819,8.7819,501400.0
2011-11-29 10:40:00,11.33,11.33,11.31,11.31,437600.0,8.7819,8.7819,8.7664,8.7664,437600.0
2011-11-29 10:50:00,11.31,11.33,11.3,11.3,281000.0,8.7664,8.7819,8.7586,8.7586,281000.0
2011-11-29 11:00:00,11.3,11.31,11.29,11.31,334000.0,8.7586,8.7664,8.7509,8.7664,334000.0
2011-11-29 11:10:00,11.31,11.31,11.29,11.3,212600.0,8.7664,8.7664,8.7509,8.7586,212600.0
2011-11-29 11:20:00,11.3,11.3,11.28,11.3,236400.0,8.7586,8.7586,8.7431,8.7586,236400.0
2011-11-29 11:30:00,11.3,11.31,11.3,11.3,296600.0,8.7586,8.7664,8.7586,8.7586,296600.0
2011-11-29 11:40:00,11.3,11.32,11.3,11.31,142800.0,8.7586,8.7741,8.7586,8.7664,142800.0
2011-11-29 11:50:00,11.31,11.32,11.31,11.31,199600.0,8.7664,8.7741,8.7664,8.7664,199600.0
2011-11-29 12:00:00,11.31,11.31,11.3,11.3,112400.0,8.7664,8.7664,8.7586,8.7586,112400.0
2011-11-29 12:10:00,11.3,11.31,11.29,11.3,456600.0,8.7586,8.7664,8.7509,8.7586,456600.0
2011-11-29 12:20:00,11.3,11.31,11.3,11.31,54600.0,8.7586,8.7664,8.7586,8.7664,54600.0
2011-11-29 12:30:00,11.3,11.31,11.29,11.29,187200.0,8.7586,8.7664,8.7509,8.7509,187200.0
2011-11-29 12:40:00,11.29,11.3,11.28,11.29,206400.0,8.7509,8.7586,8.7431,8.7509,206400.0
2011-11-29 12:50:00,11.29,11.29,11.26,11.26,260800.0,8.7509,8.7509,8.7276,8.7276,260800.0
2011-11-29 13:00:00,11.26,11.27,11.24,11.25,137200.0,8.7276,8.7354,8.7121,8.7199,137200.0
2011-11-29 13:10:00,11.25,11.26,11.25,11.25,65800.0,8.7199,8.7276,8.7199,8.7199,65800.0
2011-11-29 13:20:00,11.25,11.26,11.24,11.24,228400.0,8.7199,8.7276,8.7121,8.7121,228400.0
2011-11-29 13:30:00,11.24,11.26,11.24,11.25,158400.0,8.7121,8.7276,8.7121,8.7199,158400.0
2011-11-29 13:40:00,11.25,11.26,11.24,11.24,106800.0,8.7199,8.7276,8.7121,8.7121,106800.0
2011-11-29 13:50:00,11.24,11.24,11.21,11.21,288400.0,8.7121,8.7121,8.6889,8.6889,288400.0
2011-11-29 14:00:00,11.21,11.21,11.19,11.2,236000.0,8.6889,8.6889,8.6734,8.6811,236000.0
2011-11-29 14:10:00,11.2,11.21,11.2,11.21,208200.0,8.6811,8.6889,8.6811,8.6889,208200.0
2011-11-29 14:20:00,11.21,11.22,11.21,11.21,116200.0,8.6889,8.6966,8.6889,8.6889,116200.0
2011-11-29 14:30:00,11.21,11.22,11.19,11.19,273000.0,8.6889,8.6966,8.6734,8.6734,273000.0
2011-11-29 14:40:00,11.19,11.2,11.18,11.19,155200.0,8.6734,8.6811,8.6656,8.6734,155200.0
2011-11-29 14:50:00,11.19,11.2,11.18,11.2,145200.0,8.6734,8.6811,8.6656,8.6811,145200.0
2011-11-29 15:00:00,11.19,11.2,11.19,11.2,150200.0,8.6734,8.6811,8.6734,8.6811,150200.0
2011-11-29 15:10:00,11.2,11.21,11.2,11.2,354200.0,8.6811,8.6889,8.6811,8.6811,354200.0
2011-11-29 15:20:00,11.2,11.2,11.19,11.19,245600.0,8.6811,8.6811,8.6734,8.6734,245600.0
2011-11-29 15:30:00,11.2,11.2,11.18,11.19,387800.0,8.6811,8.6811,8.6656,8.6734,387800.0
2011-11-29 15:40:00,11.19,11.2,11.19,11.2,497600.0,8.6734,8.6811,8.6734,8.6811,497600.0
2011-11-29 15:50:00,11.2,11.2,11.18,11.18,853800.0,8.6811,8.6811,8.6656,8.6656,853800.0
2011-11-30 09:30:00,11.37,11.4,11.24,11.27,581000.0,8.8129,8.8361,8.7121,8.7354,581000.0
2011-11-30 09:40:00,11.27,11.33,11.27,11.28,1055000.0,8.7354,8.7819,8.7354,8.7431,1055000.0
2011-11-30 09:50:00,11.28,11.38,11.28,11.38,585200.0,8.7431,8.8206,8.7431,8.8206,585200.0
2011-11-30 10:00:00,11.38,11.4,11.35,11.35,693000.0,8.8206,8.8361,8.7974,8.7974,693000.0
2011-11-30 10:10:00,11.36,11.36,11.35,11.36,702400.0,8.8051,8.8051,8.7974,8.8051,702400.0
2011-11-30 10:20:00,11.36,11.38,11.35,11.38,362800.0,8.8051,8.8206,8.7974,8.8206,362800.0
2011-11-30 10:30:00,11.37,11.47,11.37,11.47,728600.0,8.8129,8.8904,8.8129,8.8904,728600.0
2011-11-30 10:40:00,11.47,11.49,11.44,11.44,417200.0,8.8904,8.9059,8.8671,8.8671,417200.0
2011-11-30 10:50:00,11.44,11.44,11.42,11.43,402600.0,8.8671,8.8671,8.8516,8.8594,402600.0
2011-11-30 11:00:00,11.43,11.43,11.38,11.42,457800.0,8.8594,8.8594,8.8206,8.8516,457800.0
2011-11-30 11:10:00,11.43,11.44,11.38,11.39,597000.0,8.8594,8.8671,8.8206,8.8284,597000.0
2011-11-30 11:20:00,11.38,11.38,11.35,11.36,244000.0,8.8206,8.8206,8.7974,8.8051,244000.0
2011-11-30 11:30:00,11.36,11.39,11.35,11.38,334400.0,8.8051,8.8284,8.7974,8.8206,334400.0
2011-11-30 11:40:00,11.38,11.41,11.38,11.4,360800.0,8.8206,8.8439,8.8206,8.8361,360800.0
2011-11-30 11:50:00,11.4,11.4,11.36,11.38,241600.0,8.8361,8.8361,8.8051,8.8206,241600.0
2011-11-30 12:00:00,11.38,11.38,11.37,11.38,503600.0,8.8206,8.8206,8.8129,8.8206,503600.0
2011-11-30 12:10:00,11.38,11.38,11.37,11.38,237600.0,8.8206,8.8206,8.8129,8.8206,237600.0
2011-11-30 12:20:00,11.38,11.39,11.38,11.38,231800.0,8.8206,8.8284,8.8206,8.8206,231800.0
2011-11-30 12:30:00,11.39,11.4,11.38,11.4,304000.0,8.8284,8.8361,8.8206,8.8361,304000.0
2011-11-30 12:40:00,11.4,11.41,11.38,11.38,761200.0,8.8361,8.8439,8.8206,8.8206,761200.0
2011-11-30 12:50:00,11.38,11.38,11.35,11.36,510000.0,8.8206,8.8206,8.7974,8.8051,510000.0
2011-11-30 13:00:00,11.37,11.37,11.35,11.35,419600.0,8.8129,8.8129,8.7974,8.7974,419600.0
2011-11-30 13:10:00,11.35,11.4,11.34,11.4,341200.0,8.7974,8.8361,8.7896,8.8361,341200.0
2011-11-30 13:20:00,11.4,11.43,11.4,11.43,191000.0,8.8361,8.8594,8.8361,8.8594,191000.0
2011-11-30 13:30:00,11.43,11.46,11.42,11.46,195200.0,8.8594,8.8827,8.8516,8.8827,195200.0
2011-11-30 13:40:00,11.46,11.46,11.42,11.42,398600.0,8.8827,8.8827,8.8516,8.8516,398600.0
2011-11-30 13:50:00,11.42,11.44,11.42,11.42,299200.0,8.8516,8.8671,8.8516,8.8516,299200.0
2011-11-30 14:00:00,11.42,11.45,11.4,11.42,432600.0,8.8516,8.8749,8.8361,8.8516,432600.0
2011-11-30 14:10:00,11.42,11.43,11.42,11.43,418400.0,8.8516,8.8594,8.8516,8.8594,418400.0
2011-11-30 14:20:00,11.43,11.45,11.42,11.45,447200.0,8.8594,8.8749,8.8516,8.8749,447200.0
2011-11-30 14:30:00,11.45,11.49,11.44,11.49,435600.0,8.8749,8.9059,8.8671,8.9059,435600.0
2011-11-30 14:40:00,11.49,11.49,11.47,11.47,526000.0,8.9059,8.9059,8.8904,8.8904,526000.0
2011-11-30 14:50:00,11.47,11.49,11.47,11.48,489400.0,8.8904,8.9059,8.8904,8.8982,489400.0
2011-11-30 15:00:00,11.48,11.5,11.47,11.5,422400.0,8.8982,8.9137,8.8904,8.9137,422400.0
2011-11-30 15:10:00,11.5,11.51,11.49,11.51,325400.0,8.9137,8.9214,8.9059,8.9214,325400.0
2011-11-30 15:20:00,11.51,11.53,11.5,11.53,727000.0,8.9214,8.9369,8.9137,8.9369,727000.0
2011-11-30 15:30:00,11.53,11.54,11.52,11.52,875400.0,8.9369,8.9447,8.9292,8.9292,875400.0
2011-11-30 15:40:00,11.52,11.55,11.52,11.54,861400.0,8.9292,8.9524,8.9292,8.9447,861400.0
2011-11-30 15:50:00,11.54,11.59,11.54,11.57,1871400.0,8.9447,8.9834,8.9447,8.9679,1871400.0
2011-12-01 09:30:00,11.86,11.87,11.59,11.7,1618800.0,9.1927,9.2004,8.9834,9.0687,1618800.0
2011-12-01 09:40:00,11.7,11.79,11.58,11.68,1335600.0,9.0687,9.1384,8.9757,9.0532,1335600.0
2011-12-01 09:50:00,11.68,11.69,11.51,11.53,1074400.0,9.0532,9.0609,8.9214,8.9369,1074400.0
2011-12-01 10:00:00,11.54,11.58,11.47,11.58,1026200.0,8.9447,8.9757,8.8904,8.9757,1026200.0
2011-12-01 10:10:00,11.58,11.59,11.53,11.54,389000.0,8.9757,8.9834,8.9369,8.9447,389000.0
2011-12-01 10:20:00,11.54,11.63,11.52,11.55,1513000.0,8.9447,9.0144,8.9292,8.9524,1513000.0
2011-12-01 10:30:00,11.55,11.63,11.54,11.61,1323800.0,8.9524,9.0144,8.9447,8.9989,1323800.0
2011-12-01 10:40:00,11.61,11.65,11.6,11.62,527000.0,8.9989,9.0299,8.9912,9.0067,527000.0
2011-12-01 10:50:00,11.62,11.7,11.62,11.69,906200.0,9.0067,9.0687,9.0067,9.0609,906200.0
2011-12-01 11:00:00,11.68,11.8,11.68,11.74,1169600.0,9.0532,9.1462,9.0532,9.0997,1169600.0
2011-12-01 11:10:00,11.73,11.73,11.67,11.7,407800.0,9.0919,9.0919,9.0454,9.0687,407800.0
2011-12-01 11:20:00,11.71,11.74,11.7,11.71,271600.0,9.0764,9.0997,9.0687,9.0764,271600.0
2011-12-01 11:30:00,11.71,11.74,11.7,11.72,319600.0,9.0764,9.0997,9.0687,9.0842,319600.0
2011-12-01 11:40:00,11.71,11.72,11.67,11.69,345400.0,9.0764,9.0842,9.0454,9.0609,345400.0
2011-12-01 11:50:00,11.69,11.71,11.67,11.7,152200.0,9.0609,9.0764,9.0454,9.0687,152200.0
2011-12-01 12:00:00,11.7,11.7,11.65,11.65,166200.0,9.0687,9.0687,9.0299,9.0299,166200.0
2011-12-01 12:10:00,11.65,11.66,11.64,11.65,136000.0,9.0299,9.0377,9.0222,9.0299,136000.0
2011-12-01 12:20:00,11.65,11.67,11.65,11.65,122600.0,9.0299,9.0454,9.0299,9.0299,122600.0
2011-12-01 12:30:00,11.65,11.65,11.65,11.65,87600.0,9.0299,9.0299,9.0299,9.0299,87600.0
2011-12-01 12:40:00,11.65,11.67,11.65,11.67,114400.0,9.0299,9.0454,9.0299,9.0454,114400.0
2011-12-01 12:50:00,11.67,11.71,11.66,11.69,237000.0,9.0454,9.0764,9.0377,9.0609,237000.0
2011-12-01 13:00:00,11.69,11.7,11.68,11.68,98000.0,9.0609,9.0687,9.0532,9.0532,98000.0
2011-12-01 13:10:00,11.68,11.71,11.68,11.7,148000.0,9.0532,9.0764,9.0532,9.0687,148000.0
2011-12-01 13:20:00,11.7,11.71,11.69,11.7,109400.0,9.0687,9.0764,9.0609,9.0687,109400.0
2011-12-01 13:30:00,11.7,11.71,11.7,11.71,110800.0,9.0687,9.0764,9.0687,9.0764,110800.0
2011-12-01 13:40:00,11.71,11.75,11.71,11.74,254200.0,9.0764,9.1074,9.0764,9.0997,254200.0
2011-12-01 13:50:00,11.74,11.76,11.74,11.75,188200.0,9.0997,9.1152,9.0997,9.1074,188200.0
2011-12-01 14:00:00,11.75,11.75,11.72,11.75,232800.0,9.1074,9.1074,9.0842,9.1074,232800.0
2011-12-01 14:10:00,11.74,11.75,11.71,11.72,207000.0,9.0997,9.1074,9.0764,9.0842,207000.0
2011-12-01 14:20:00,11.72,11.72,11.72,11.72,35800.0,9.0842,9.0842,9.0842,9.0842,35800.0
2011-12-01 14:30:00,11.72,11.72,11.7,11.72,328000.0,9.0842,9.0842,9.0687,9.0842,328000.0
2011-12-01 14:40:00,11.72,11.73,11.71,11.72,249600.0,9.0842,9.0919,9.0764,9.0842,249600.0
2011-12-01 14:50:00,11.72,11.75,11.7,11.75,297000.0,9.0842,9.1074,9.0687,9.1074,297000.0
2011-12-01 15:00:00,11.75,11.75,11.72,11.72,303800.0,9.1074,9.1074,9.0842,9.0842,303800.0
2011-12-01 15:10:00,11.72,11.73,11.72,11.72,311600.0,9.0842,9.0919,9.0842,9.0842,311600.0
2011-12-01 15:20:00,11.72,11.73,11.71,11.72,350200.0,9.0842,9.0919,9.0764,9.0842,350200.0
2011-12-01 15:30:00,11.72,11.73,11.68,11.7,604400.0,9.0842,9.0919,9.0532,9.0687,604400.0
2011-12-01 15:40:00,11.7,11.71,11.65,11.67,562200.0,9.0687,9.0764,9.0299,9.0454,562200.0
2011-12-01 15:50:00,11.67,11.7,11.65,11.69,848800.0,9.0454,9.0687,9.0299,9.0609,848800.0
2011-12-02 09:30:00,11.7,11.74,11.7,11.71,420400.0,9.0687,9.0997,9.0687,9.0764,420400.0
2011-12-02 09:40:00,11.72,11.73,11.7,11.72,372000.0,9.0842,9.0919,9.0687,9.0842,372000.0
2011-12-02 09:50:00,11.72,11.72,11.7,11.72,547000.0,9.0842,9.0842,9.0687,9.0842,547000.0
2011-12-02 10:00:00,11.71,11.72,11.7,11.7,262000.0,9.0764,9.0842,9.0687,9.0687,262000.0
2011-12-02 10:10:00,11.71,11.74,11.7,11.71,531600.0,9.0764,9.0997,9.0687,9.0764,531600.0
2011-12-02 10:20:00,11.71,11.74,11.71,11.74,314000.0,9.0764,9.0997,9.0764,9.0997,314000.0
2011-12-02 10:30:00,11.74,11.74,11.72,11.72,216600.0,9.0997,9.0997,9.0842,9.0842,216600.0
2011-12-02 10:40:00,11.72,11.72,11.71,11.72,153200.0,9.0842,9.0842,9.0764,9.0842,153200.0
2011-12-02 10:50:00,11.72,11.75,11.72,11.74,175000.0,9.0842,9.1074,9.0842,9.0997,175000.0
2011-12-02 11:00:00,11.74,11.76,11.74,11.75,200000.0,9.0997,9.1152,9.0997,9.1074,200000.0
2011-12-02 11:10:00,11.75,11.76,11.7,11.7,213600.0,9.1074,9.1152,9.0687,9.0687,213600.0
2011-12-02 11:20:00,11.7,11.74,11.7,11.73,161200.0,9.0687,9.0997,9.0687,9.0919,161200.0
2011-12-02 11:30:00,11.73,11.74,11.7,11.71,232200.0,9.0919,9.0997,9.0687,9.0764,232200.0
2011-12-02 11:40:00,11.71,11.72,11.7,11.7,203600.0,9.0764,9.0842,9.0687,9.0687,203600.0
2011-12-02 11:50:00,11.7,11.72,11.7,11.72,150800.0,9.0687,9.0842,9.0687,9.0842,150800.0
2011-12-02 12:00:00,11.72,11.72,11.66,11.66,284000.0,9.0842,9.0842,9.0377,9.0377,284000.0
2011-12-02 12:10:00,11.66,11.69,11.65,11.69,190600.0,9.0377,9.0609,9.0299,9.0609,190600.0
2011-12-02 12:20:00,11.69,11.7,11.68,11.7,70200.0,9.0609,9.0687,9.0532,9.0687,70200.0
2011-12-02 12:30:00,11.7,11.7,11.67,11.68,189000.0,9.0687,9.0687,9.0454,9.0532,189000.0
2011-12-02 12:40:00,11.67,11.69,11.67,11.68,101000.0,9.0454,9.0609,9.0454,9.0532,101000.0
2011-12-02 12:50:00,11.68,11.69,11.68,11.69,107200.0,9.0532,9.0609,9.0532,9.0609,107200.0
2011-12-02 13:00:00,11.69,11.69,11.68,11.69,202600.0,9.0609,9.0609,9.0532,9.0609,202600.0
2011-12-02 13:10:00,11.69,11.69,11.68,11.68,107600.0,9.0609,9.0609,9.0532,9.0532,107600.0
2011-12-02 13:20:00,11.68,11.69,11.68,11.68,128600.0,9.0532,9.0609,9.0532,9.0532,128600.0
2011-12-02 13:30:00,11.68,11.68,11.67,11.67,145400.0,9.0532,9.0532,9.0454,9.0454,145400.0
2011-12-02 13:40:00,11.67,11.68,11.67,11.67,275600.0,9.0454,9.0532,9.0454,9.0454,275600.0
2011-12-02 13:50:00,11.67,11.68,11.64,11.66,257200.0,9.0454,9.0532,9.0222,9.0377,257200.0
2011-12-02 14:00:00,11.67,11.67,11.63,11.65,191200.0,9.0454,9.0454,9.0144,9.0299,191200.0
2011-12-02 14:10:00,11.65,11.67,11.65,11.67,160600.0,9.0299,9.0454,9.0299,9.0454,160600.0
2011-12-02 14:20:00,11.67,11.68,11.67,11.68,125800.0,9.0454,9.0532,9.0454,9.0532,125800.0
2011-12-02 14:30:00,11.68,11.69,11.68,11.69,77600.0,9.0532,9.0609,9.0532,9.0609,77600.0
2011-12-02 14:40:00,11.69,11.7,11.68,11.7,99400.0,9.0609,9.0687,9.0532,9.0687,99400.0
2011-12-02 14:50:00,11.7,11.7,11.67,11.67,325800.0,9.0687,9.0687,9.0454,9.0454,325800.0
2011-12-02 15:00:00,11.67,11.7,11.67,11.7,322600.0,9.0454,9.0687,9.0454,9.0687,322600.0
2011-12-02 15:10:00,11.69,11.72,11.69,11.7,270600.0,9.0609,9.0842,9.0609,9.0687,270600.0
2011-12-02 15:20:00,11.7,11.72,11.69,11.72,203000.0,9.0687,9.0842,9.0609,9.0842,203000.0
2011-12-02 15:30:00,11.72,11.74,11.71,11.72,404200.0,9.0842,9.0997,9.0764,9.0842,404200.0
2011-12-02 15:40:00,11.72,11.72,11.68,11.68,424400.0,9.0842,9.0842,9.0532,9.0532,424400.0
2011-12-02 15:50:00,11.68,11.7,11.68,11.69,743600.0,9.0532,9.0687,9.0532,9.0609,743600.0
2011-12-05 09:30:00,11.78,11.8,11.76,11.79,277800.0,9.1307,9.1462,9.1152,9.1384,277800.0
2011-12-05 09:40:00,11.79,11.8,11.78,11.79,170400.0,9.1384,9.1462,9.1307,9.1384,170400.0
2011-12-05 09:50:00,11.79,11.81,11.79,11.81,124800.0,9.1384,9.1539,9.1384,9.1539,124800.0
2011-12-05 10:00:00,11.81,11.81,11.79,11.8,198200.0,9.1539,9.1539,9.1384,9.1462,198200.0
2011-12-05 10:10:00,11.8,11.87,11.8,11.86,472800.0,9.1462,9.2004,9.1462,9.1927,472800.0
2011-12-05 10:20:00,11.87,11.88,11.86,11.86,160000.0,9.2004,9.2082,9.1927,9.1927,160000.0
2011-12-05 10:30:00,11.86,11.87,11.85,11.86,156400.0,9.1927,9.2004,9.1849,9.1927,156400.0
2011-12-05 10:40:00,11.86,11.87,11.85,11.87,177600.0,9.1927,9.2004,9.1849,9.2004,177600.0
2011-12-05 10:50:00,11.87,11.88,11.86,11.87,185800.0,9.2004,9.2082,9.1927,9.2004,185800.0
2011-12-05 11:00:00,11.87,11.88,11.87,11.88,200200.0,9.2004,9.2082,9.2004,9.2082,200200.0
2011-12-05 11:10:00,11.88,11.9,11.88,11.88,139600.0,9.2082,9.2237,9.2082,9.2082,139600.0
2011-12-05 11:20:00,11.88,11.88,11.87,11.87,97000.0,9.2082,9.2082,9.2004,9.2004,97000.0
2011-12-05 11:30:00,11.87,11.89,11.87,11.89,166000.0,9.2004,9.2159,9.2004,9.2159,166000.0
2011-12-05 11:40:00,11.89,11.9,11.88,11.9,90400.0,9.2159,9.2237,9.2082,9.2237,90400.0
2011-12-05 11:50:00,11.9,11.9,11.9,11.9,165800.0,9.2237,9.2237,9.2237,9.2237,165800.0
2011-12-05 12:00:00,11.9,11.9,11.88,11.9,216800.0,9.2237,9.2237,9.2082,9.2237,216800.0
2011-12-05 12:10:00,11.89,11.9,11.89,11.9,58800.0,9.2159,9.2237,9.2159,9.2237,58800.0
2011-12-05 12:20:00,11.9,11.9,11.9,11.9,49800.0,9.2237,9.2237,9.2237,9.2237,49800.0
2011-12-05 12:30:00,11.9,11.9,11.9,11.9,116600.0,9.2237,9.2237,9.2237,9.2237,116600.0
2011-12-05 12:40:00,11.9,11.9,11.9,11.9,51800.0,9.2237,9.2237,9.2237,9.2237,51800.0
2011-12-05 12:50:00,11.9,11.92,11.9,11.92,137200.0,9.2237,9.2392,9.2237,9.2392,137200.0
2011-12-05 13:00:00,11.92,11.94,11.92,11.93,120000.0,9.2392,9.2547,9.2392,9.2469,120000.0
2011-12-05 13:10:00,11.93,11.94,11.93,11.93,35800.0,9.2469,9.2547,9.2469,9.2469,35800.0
2011-12-05 13:20:00,11.93,11.94,11.92,11.92,81800.0,9.2469,9.2547,9.2392,9.2392,81800.0
2011-12-05 13:30:00,11.92,11.93,11.91,11.92,99600.0,9.2392,9.2469,9.2314,9.2392,99600.0
2011-12-05 13:40:00,11.92,11.92,11.85,11.86,167200.0,9.2392,9.2392,9.1849,9.1927,167200.0
2011-12-05 13:50:00,11.86,11.88,11.86,11.86,102800.0,9.1927,9.2082,9.1927,9.1927,102800.0
2011-12-05 14:00:00,11.86,11.87,11.84,11.84,147600.0,9.1927,9.2004,9.1772,9.1772,147600.0
2011-12-05 14:10:00,11.85,11.85,11.83,11.85,106600.0,9.1849,9.1849,9.1694,9.1849,106600.0
2011-12-05 14:20:00,11.85,11.85,11.82,11.84,117400.0,9.1849,9.1849,9.1617,9.1772,117400.0
2011-12-05 14:30:00,11.84,11.84,11.81,11.81,92000.0,9.1772,9.1772,9.1539,9.1539,92000.0
2011-12-05 14:40:00,11.81,11.82,11.81,11.81,61600.0,9.1539,9.1617,9.1539,9.1539,61600.0
2011-12-05 14:50:00,11.81,11.83,11.81,11.83,87800.0,9.1539,9.1694,9.1539,9.1694,87800.0
2011-12-05 15:00:00,11.83,11.83,11.78,11.79,360600.0,9.1694,9.1694,9.1307,9.1384,360600.0
2011-12-05 15:10:00,11.78,11.8,11.77,11.78,231600.0,9.1307,9.1462,9.1229,9.1307,231600.0
2011-12-05 15:20:00,11.79,11.81,11.78,11.8,178800.0,9.1384,9.1539,9.1307,9.1462,178800.0
2011-12-05 15:30:00,11.8,11.81,11.78,11.81,246000.0,9.1462,9.1539,9.1307,9.1539,246000.0
2011-12-05 15:40:00,11.8,11.83,11.79,11.81,386600.0,9.1462,9.1694,9.1384,9.1539,386600.0
2011-12-05 15:50:00,11.82,11.85,11.81,11.85,746200.0,9.1617,9.1849,9.1539,9.1849,746200.0
2011-12-06 09:30:00,11.86,11.92,11.85,11.86,219200.0,9.1927,9.2392,9.1849,9.1927,219200.0
2011-12-06 09:40:00,11.87,11.87,11.84,11.87,142600.0,9.2004,9.2004,9.1772,9.2004,142600.0
2011-12-06 09:50:00,11.87,11.9,11.87,11.9,123800.0,9.2004,9.2237,9.2004,9.2237,123800.0
2011-12-06 10:00:00,11.89,11.9,11.85,11.86,370200.0,9.2159,9.2237,9.1849,9.1927,370200.0
2011-12-06 10:10:00,11.86,11.87,11.84,11.86,257800.0,9.1927,9.2004,9.1772,9.1927,257800.0
2011-12-06 10:20:00,11.86,11.9,11.85,11.9,136000.0,9.1927,9.2237,9.1849,9.2237,136000.0
2011-12-06 10:30:00,11.89,11.9,11.87,11.88,201000.0,9.2159,9.2237,9.2004,9.2082,201000.0
2011-12-06 10:40:00,11.88,11.89,11.88,11.88,124600.0,9.2082,9.2159,9.2082,9.2082,124600.0
2011-12-06 10:50:00,11.88,11.89,11.88,11.89,133600.0,9.2082,9.2159,9.2082,9.2159,133600.0
2011-12-06 11:00:00,11.89,11.9,11.88,11.89,231800.0,9.2159,9.2237,9.2082,9.2159,231800.0
2011-12-06 11:10:00,11.89,11.9,11.88,11.88,101600.0,9.2159,9.2237,9.2082,9.2082,101600.0
2011-12-06 11:20:00,11.88,11.88,11.87,11.87,223400.0,9.2082,9.2082,9.2004,9.2004,223400.0
2011-12-06 11:30:00,11.87,11.87,11.85,11.85,105800.0,9.2004,9.2004,9.1849,9.1849,105800.0
2011-12-06 11:40:00,11.85,11.86,11.85,11.85,85200.0,9.1849,9.1927,9.1849,9.1849,85200.0
2011-12-06 11:50:00,11.85,11.87,11.83,11.87,193400.0,9.1849,9.2004,9.1694,9.2004,193400.0
2011-12-06 12:00:00,11.87,11.88,11.86,11.88,86000.0,9.2004,9.2082,9.1927,9.2082,86000.0
2011-12-06 12:10:00,11.87,11.88,11.87,11.88,76400.0,9.2004,9.2082,9.2004,9.2082,76400.0
2011-12-06 12:20:00,11.87,11.88,11.87,11.87,42400.0,9.2004,9.2082,9.2004,9.2004,42400.0
2011-12-06 12:30:00,11.88,11.88,11.87,11.87,82000.0,9.2082,9.2082,9.2004,9.2004,82000.0
2011-12-06 12:40:00,11.87,11.87,11.85,11.85,122600.0,9.2004,9.2004,9.1849,9.1849,122600.0
2011-12-06 12:50:00,11.85,11.86,11.85,11.85,44800.0,9.1849,9.1927,9.1849,9.1849,44800.0
2011-12-06 13:00:00,11.85,11.86,11.85,11.86,93800.0,9.1849,9.1927,9.1849,9.1927,93800.0
2011-12-06 13:10:00,11.86,11.88,11.85,11.87,302800.0,9.1927,9.2082,9.1849,9.2004,302800.0
2011-12-06 13:20:00,11.87,11.88,11.87,11.88,118000.0,9.2004,9.2082,9.2004,9.2082,118000.0
2011-12-06 13:30:00,11.88,11.88,11.88,11.88,65600.0,9.2082,9.2082,9.2082,9.2082,65600.0
2011-12-06 13:40:00,11.88,11.88,11.86,11.86,106600.0,9.2082,9.2082,9.1927,9.1927,106600.0
2011-12-06 13:50:00,11.86,11.88,11.86,11.87,101000.0,9.1927,9.2082,9.1927,9.2004,101000.0
2011-12-06 14:00:00,11.88,11.88,11.87,11.88,64000.0,9.2082,9.2082,9.2004,9.2082,64000.0
2011-12-06 14:10:00,11.87,11.88,11.87,11.88,104200.0,9.2004,9.2082,9.2004,9.2082,104200.0
2011-12-06 14:20:00,11.88,11.88,11.88,11.88,95400.0,9.2082,9.2082,9.2082,9.2082,95400.0
2011-12-06 14:30:00,11.88,11.9,11.88,11.9,164000.0,9.2082,9.2237,9.2082,9.2237,164000.0
2011-12-06 14:40:00,11.9,11.91,11.9,11.91,163000.0,9.2237,9.2314,9.2237,9.2314,163000.0
2011-12-06 14:50:00,11.9,11.92,11.9,11.9,185800.0,9.2237,9.2392,9.2237,9.2237,185800.0
2011-12-06 15:00:00,11.91,11.92,11.9,11.92,206600.0,9.2314,9.2392,9.2237,9.2392,206600.0
2011-12-06 15:10:00,11.92,11.93,11.91,11.92,213600.0,9.2392,9.2469,9.2314,9.2392,213600.0
2011-12-06 15:20:00,11.92,11.93,11.91,11.92,242600.0,9.2392,9.2469,9.2314,9.2392,242600.0
2011-12-06 15:30:00,11.92,11.93,11.91,11.92,285000.0,9.2392,9.2469,9.2314,9.2392,285000.0
2011-12-06 15:40:00,11.92,11.92,11.87,11.88,469000.0,9.2392,9.2392,9.2004,9.2082,469000.0
2011-12-06 15:50:00,11.88,11.88,11.87,11.87,724400.0,9.2082,9.2082,9.2004,9.2004,724400.0
2011-12-07 09:30:00,11.81,11.85,11.79,11.83,359000.0,9.1539,9.1849,9.1384,9.1694,359000.0
2011-12-07 09:40:00,11.83,11.86,11.81,11.85,215800.0,9.1694,9.1927,9.1539,9.1849,215800.0
2011-12-07 09:50:00,11.84,11.86,11.83,11.83,249800.0,9.1772,9.1927,9.1694,9.1694,249800.0
2011-12-07 10:00:00,11.83,11.84,11.82,11.83,212600.0,9.1694,9.1772,9.1617,9.1694,212600.0
2011-12-07 10:10:00,11.83,11.84,11.83,11.83,217600.0,9.1694,9.1772,9.1694,9.1694,217600.0
2011-12-07 10:20:00,11.83,11.83,11.79,11.8,293800.0,9.1694,9.1694,9.1384,9.1462,293800.0
2011-12-07 10:30:00,11.8,11.81,11.8,11.81,164400.0,9.1462,9.1539,9.1462,9.1539,164400.0
2011-12-07 10:40:00,11.81,11.83,11.81,11.82,196600.0,9.1539,9.1694,9.1539,9.1617,196600.0
2011-12-07 10:50:00,11.81,11.82,11.8,11.81,223600.0,9.1539,9.1617,9.1462,9.1539,223600.0
2011-12-07 11:00:00,11.81,11.81,11.81,11.81,155200.0,9.1539,9.1539,9.1539,9.1539,155200.0
2011-12-07 11:10:00,11.81,11.81,11.81,11.81,137000.0,9.1539,9.1539,9.1539,9.1539,137000.0
2011-12-07 11:20:00,11.81,11.83,11.81,11.82,182800.0,9.1539,9.1694,9.1539,9.1617,182800.0
2011-12-07 11:30:00,11.83,11.85,11.83,11.85,250800.0,9.1694,9.1849,9.1694,9.1849,250800.0
2011-12-07 11:40:00,11.85,11.86,11.84,11.86,113600.0,9.1849,9.1927,9.1772,9.1927,113600.0
2011-12-07 11:50:00,11.85,11.86,11.85,11.85,67600.0,9.1849,9.1927,9.1849,9.1849,67600.0
2011-12-07 12:00:00,11.85,11.86,11.84,11.84,193800.0,9.1849,9.1927,9.1772,9.1772,193800.0
2011-12-07 12:10:00,11.84,11.84,11.83,11.84,57200.0,9.1772,9.1772,9.1694,9.1772,57200.0
2011-12-07 12:20:00,11.84,11.87,11.84,11.87,100600.0,9.1772,9.2004,9.1772,9.2004,100600.0
2011-12-07 12:30:00,11.86,11.87,11.86,11.86,55800.0,9.1927,9.2004,9.1927,9.1927,55800.0
2011-12-07 12:40:00,11.86,11.87,11.86,11.86,90000.0,9.1927,9.2004,9.1927,9.1927,90000.0
2011-12-07 12:50:00,11.86,11.86,11.85,11.85,48600.0,9.1927,9.1927,9.1849,9.1849,48600.0
2011-12-07 13:00:00,11.85,11.85,11.82,11.83,117200.0,9.1849,9.1849,9.1617,9.1694,117200.0
2011-12-07 13:10:00,11.82,11.83,11.81,11.83,169800.0,9.1617,9.1694,9.1539,9.1694,169800.0
2011-12-07 13:20:00,11.83,11.85,11.83,11.84,71800.0,9.1694,9.1849,9.1694,9.1772,71800.0
2011-12-07 13:30:00,11.84,11.84,11.83,11.84,97800.0,9.1772,9.1772,9.1694,9.1772,97800.0
2011-12-07 13:40:00,11.84,11.84,11.83,11.83,51600.0,9.1772,9.1772,9.1694,9.1694,51600.0
2011-12-07 13:50:00,11.83,11.84,11.83,11.83,70600.0,9.1694,9.1772,9.1694,9.1694,70600.0
2011-12-07 14:00:00,11.83,11.84,11.83,11.83,113400.0,9.1694,9.1772,9.1694,9.1694,113400.0
2011-12-07 14:10:00,11.83,11.83,11.82,11.83,201800.0,9.1694,9.1694,9.1617,9.1694,201800.0
2011-12-07 14:20:00,11.83,11.83,11.82,11.83,128800.0,9.1694,9.1694,9.1617,9.1694,128800.0
2011-12-07 14:30:00,11.83,11.84,11.82,11.84,265000.0,9.1694,9.1772,9.1617,9.1772,265000.0
2011-12-07 14:40:00,11.83,11.83,11.81,11.81,267800.0,9.1694,9.1694,9.1539,9.1539,267800.0
2011-12-07 14:50:00,11.81,11.83,11.81,11.83,149400.0,9.1539,9.1694,9.1539,9.1694,149400.0
2011-12-07 15:00:00,11.83,11.83,11.81,11.82,245400.0,9.1694,9.1694,9.1539,9.1617,245400.0
2011-12-07 15:10:00,11.82,11.84,11.81,11.84,234400.0,9.1617,9.1772,9.1539,9.1772,234400.0
2011-12-07 15:20:00,11.83,11.85,11.83,11.84,134200.0,9.1694,9.1849,9.1694,9.1772,134200.0
2011-12-07 15:30:00,11.84,11.88,11.84,11.87,268400.0,9.1772,9.2082,9.1772,9.2004,268400.0
2011-12-07 15:40:00,11.88,11.9,11.85,11.87,590200.0,9.2082,9.2237,9.1849,9.2004,590200.0
2011-12-07 15:50:00,11.87,11.88,11.84,11.85,841800.0,9.2004,9.2082,9.1772,9.1849,841800.0
2011-12-08 09:30:00,11.83,11.83,11.77,11.79,192400.0,9.1694,9.1694,9.1229,9.1384,192400.0
2011-12-08 09:40:00,11.79,11.8,11.78,11.79,105800.0,9.1384,9.1462,9.1307,9.1384,105800.0
2011-12-08 09:50:00,11.79,11.81,11.78,11.81,143800.0,9.1384,9.1539,9.1307,9.1539,143800.0
2011-12-08 10:00:00,11.81,11.83,11.78,11.79,161000.0,9.1539,9.1694,9.1307,9.1384,161000.0
2011-12-08 10:10:00,11.79,11.81,11.79,11.79,102000.0,9.1384,9.1539,9.1384,9.1384,102000.0
2011-12-08 10:20:00,11.79,11.82,11.78,11.81,123600.0,9.1384,9.1617,9.1307,9.1539,123600.0
2011-12-08 10:30:00,11.81,11.84,11.81,11.84,96200.0,9.1539,9.1772,9.1539,9.1772,96200.0
2011-12-08 10:40:00,11.84,11.86,11.83,11.85,136800.0,9.1772,9.1927,9.1694,9.1849,136800.0
2011-12-08 10:50:00,11.84,11.85,11.83,11.83,94200.0,9.1772,9.1849,9.1694,9.1694,94200.0
2011-12-08 11:00:00,11.83,11.84,11.81,11.81,124800.0,9.1694,9.1772,9.1539,9.1539,124800.0
2011-12-08 11:10:00,11.81,11.81,11.8,11.8,102200.0,9.1539,9.1539,9.1462,9.1462,102200.0
2011-12-08 11:20:00,11.8,11.82,11.8,11.82,122200.0,9.1462,9.1617,9.1462,9.1617,122200.0
2011-12-08 11:30:00,11.82,11.85,11.82,11.82,162000.0,9.1617,9.1849,9.1617,9.1617,162000.0
2011-12-08 11:40:00,11.82,11.84,11.81,11.83,114400.0,9.1617,9.1772,9.1539,9.1694,114400.0
2011-12-08 11:50:00,11.83,11.84,11.82,11.84,135400.0,9.1694,9.1772,9.1617,9.1772,135400.0
2011-12-08 12:00:00,11.84,11.84,11.83,11.84,119000.0,9.1772,9.1772,9.1694,9.1772,119000.0
2011-12-08 12:10:00,11.84,11.85,11.83,11.85,88400.0,9.1772,9.1849,9.1694,9.1849,88400.0
2011-12-08 12:20:00,11.85,11.85,11.83,11.83,132800.0,9.1849,9.1849,9.1694,9.1694,132800.0
2011-12-08 12:30:00,11.83,11.83,11.8,11.8,106200.0,9.1694,9.1694,9.1462,9.1462,106200.0
2011-12-08 12:40:00,11.81,11.82,11.81,11.82,55600.0,9.1539,9.1617,9.1539,9.1617,55600.0
2011-12-08 12:50:00,11.82,11.84,11.81,11.81,121400.0,9.1617,9.1772,9.1539,9.1539,121400.0
2011-12-08 13:00:00,11.81,11.81,11.75,11.76,199800.0,9.1539,9.1539,9.1074,9.1152,199800.0
2011-12-08 13:10:00,11.75,11.8,11.73,11.79,184200.0,9.1074,9.1462,9.0919,9.1384,184200.0
2011-12-08 13:20:00,11.8,11.8,11.77,11.79,193200.0,9.1462,9.1462,9.1229,9.1384,193200.0
2011-12-08 13:30:00,11.78,11.8,11.78,11.79,154000.0,9.1307,9.1462,9.1307,9.1384,154000.0
2011-12-08 13:40:00,11.79,11.8,11.78,11.78,82600.0,9.1384,9.1462,9.1307,9.1307,82600.0
2011-12-08 13:50:00,11.78,11.8,11.78,11.8,72400.0,9.1307,9.1462,9.1307,9.1462,72400.0
2011-12-08 14:00:00,11.8,11.8,11.77,11.79,198600.0,9.1462,9.1462,9.1229,9.1384,198600.0
2011-12-08 14:10:00,11.79,11.8,11.79,11.8,62400.0,9.1384,9.1462,9.1384,9.1462,62400.0
2011-12-08 14:20:00,11.8,11.8,11.78,11.78,101400.0,9.1462,9.1462,9.1307,9.1307,101400.0
2011-12-08 14:30:00,11.78,11.78,11.77,11.77,94600.0,9.1307,9.1307,9.1229,9.1229,94600.0
2011-12-08 14:40:00,11.77,11.78,11.75,11.78,277600.0,9.1229,9.1307,9.1074,9.1307,277600.0
2011-12-08 14:50:00,11.78,11.79,11.77,11.79,234400.0,9.1307,9.1384,9.1229,9.1384,234400.0
2011-12-08 15:00:00,11.79,11.83,11.79,11.82,433600.0,9.1384,9.1694,9.1384,9.1617,433600.0
2011-12-08 15:10:00,11.82,11.84,11.82,11.83,430600.0,9.1617,9.1772,9.1617,9.1694,430600.0
2011-12-08 15:20:00,11.83,11.85,11.81,11.84,227800.0,9.1694,9.1849,9.1539,9.1772,227800.0
2011-12-08 15:30:00,11.83,11.85,11.81,11.81,300200.0,9.1694,9.1849,9.1539,9.1539,300200.0
2011-12-08 15:40:00,11.81,11.81,11.75,11.76,525000.0,9.1539,9.1539,9.1074,9.1152,525000.0
2011-12-08 15:50:00,11.77,11.77,11.73,11.76,721400.0,9.1229,9.1229,9.0919,9.1152,721400.0
2011-12-09 09:30:00,11.8,11.87,11.78,11.84,226400.0,9.1462,9.2004,9.1307,9.1772,226400.0
2011-12-09 09:40:00,11.84,11.85,11.8,11.83,183600.0,9.1772,9.1849,9.1462,9.1694,183600.0
2011-12-09 09:50:00,11.84,11.87,11.83,11.83,168200.0,9.1772,9.2004,9.1694,9.1694,168200.0
2011-12-09 10:00:00,11.84,11.9,11.84,11.9,374800.0,9.1772,9.2237,9.1772,9.2237,374800.0
2011-12-09 10:10:00,11.9,11.94,11.9,11.94,375200.0,9.2237,9.2547,9.2237,9.2547,375200.0
2011-12-09 10:20:00,11.94,11.96,11.93,11.95,318800.0,9.2547,9.2702,9.2469,9.2625,318800.0
2011-12-09 10:30:00,11.94,11.96,11.94,11.94,228200.0,9.2547,9.2702,9.2547,9.2547,228200.0
2011-12-09 10:40:00,11.94,11.94,11.92,11.94,180800.0,9.2547,9.2547,9.2392,9.2547,180800.0
2011-12-09 10:50:00,11.94,11.98,11.92,11.97,339800.0,9.2547,9.2857,9.2392,9.278,339800.0
2011-12-09 11:00:00,11.97,11.99,11.96,11.98,510800.0,9.278,9.2935,9.2702,9.2857,510800.0
2011-12-09 11:10:00,11.98,12.0,11.98,11.99,183000.0,9.2857,9.3012,9.2857,9.2935,183000.0
2011-12-09 11:20:00,11.99,12.0,11.98,11.99,243000.0,9.2935,9.3012,9.2857,9.2935,243000.0
2011-12-09 11:30:00,11.99,12.0,11.98,11.99,168800.0,9.2935,9.3012,9.2857,9.2935,168800.0
2011-12-09 11:40:00,11.99,12.0,11.97,11.97,222200.0,9.2935,9.3012,9.278,9.278,222200.0
2011-12-09 11:50:00,11.97,11.99,11.97,11.99,113800.0,9.278,9.2935,9.278,9.2935,113800.0
2011-12-09 12:00:00,11.99,11.99,11.98,11.99,117600.0,9.2935,9.2935,9.2857,9.2935,117600.0
2011-12-09 12:10:00,11.99,12.0,11.99,12.0,150000.0,9.2935,9.3012,9.2935,9.3012,150000.0
2011-12-09 12:20:00,12.0,12.0,11.99,11.99,82200.0,9.3012,9.3012,9.2935,9.2935,82200.0
2011-12-09 12:30:00,12.0,12.01,11.98,11.99,335000.0,9.3012,9.309,9.2857,9.2935,335000.0
2011-12-09 12:40:00,11.99,12.03,11.99,11.99,333000.0,9.2935,9.3245,9.2935,9.2935,333000.0
2011-12-09 12:50:00,11.99,12.01,11.99,12.01,106000.0,9.2935,9.309,9.2935,9.309,106000.0
2011-12-09 13:00:00,12.01,12.01,12.0,12.01,129400.0,9.309,9.309,9.3012,9.309,129400.0
2011-12-09 13:10:00,12.01,12.02,12.01,12.02,52000.0,9.309,9.3167,9.309,9.3167,52000.0
2011-12-09 13:20:00,12.02,12.04,12.01,12.03,164800.0,9.3167,9.3322,9.309,9.3245,164800.0
2011-12-09 13:30:00,12.03,12.03,11.99,11.99,117800.0,9.3245,9.3245,9.2935,9.2935,117800.0
2011-12-09 13:40:00,11.99,12.02,11.99,12.02,157000.0,9.2935,9.3167,9.2935,9.3167,157000.0
2011-12-09 13:50:00,12.02,12.02,11.99,11.99,175200.0,9.3167,9.3167,9.2935,9.2935,175200.0
2011-12-09 14:00:00,11.99,12.0,11.96,11.96,336200.0,9.2935,9.3012,9.2702,9.2702,336200.0
2011-12-09 14:10:00,11.96,11.96,11.96,11.96,61600.0,9.2702,9.2702,9.2702,9.2702,61600.0
2011-12-09 14:20:00,11.96,11.99,11.96,11.99,168000.0,9.2702,9.2935,9.2702,9.2935,168000.0
2011-12-09 14:30:00,11.99,11.99,11.97,11.97,134600.0,9.2935,9.2935,9.278,9.278,134600.0
2011-12-09 14:40:00,11.97,11.99,11.96,11.99,167600.0,9.278,9.2935,9.2702,9.2935,167600.0
2011-12-09 14:50:00,11.99,12.0,11.96,11.96,213000.0,9.2935,9.3012,9.2702,9.2702,213000.0
2011-12-09 15:00:00,11.97,11.99,11.96,11.99,516400.0,9.278,9.2935,9.2702,9.2935,516400.0
2011-12-09 15:10:00,11.99,11.99,11.97,11.97,163400.0,9.2935,9.2935,9.278,9.278,163400.0
2011-12-09 15:20:00,11.97,11.99,11.97,11.99,233400.0,9.278,9.2935,9.278,9.2935,233400.0
2011-12-09 15:30:00,11.99,11.99,11.97,11.99,264200.0,9.2935,9.2935,9.278,9.2935,264200.0
2011-12-09 15:40:00,11.99,12.0,11.97,11.97,332400.0,9.2935,9.3012,9.278,9.278,332400.0
2011-12-09 15:50:00,11.97,11.99,11.97,11.97,614600.0,9.278,9.2935,9.278,9.278,614600.0
2011-12-12 09:30:00,11.9,11.97,11.85,11.89,257000.0,9.2237,9.278,9.1849,9.2159,257000.0
2011-12-12 09:40:00,11.89,11.94,11.88,11.94,122000.0,9.2159,9.2547,9.2082,9.2547,122000.0
2011-12-12 09:50:00,11.94,11.95,11.91,11.91,147000.0,9.2547,9.2625,9.2314,9.2314,147000.0
2011-12-12 10:00:00,11.91,11.93,11.9,11.9,153200.0,9.2314,9.2469,9.2237,9.2237,153200.0
2011-12-12 10:10:00,11.9,11.92,11.9,11.91,117800.0,9.2237,9.2392,9.2237,9.2314,117800.0
2011-12-12 10:20:00,11.9,11.91,11.89,11.91,66000.0,9.2237,9.2314,9.2159,9.2314,66000.0
2011-12-12 10:30:00,11.9,11.92,11.9,11.9,193600.0,9.2237,9.2392,9.2237,9.2237,193600.0
2011-12-12 10:40:00,11.9,11.93,11.9,11.93,131400.0,9.2237,9.2469,9.2237,9.2469,131400.0
2011-12-12 10:50:00,11.93,11.94,11.92,11.94,88600.0,9.2469,9.2547,9.2392,9.2547,88600.0
2011-12-12 11:00:00,11.94,11.94,11.9,11.9,133600.0,9.2547,9.2547,9.2237,9.2237,133600.0
2011-12-12 11:10:00,11.9,11.9,11.88,11.88,97600.0,9.2237,9.2237,9.2082,9.2082,97600.0
2011-12-12 11:20:00,11.88,11.91,11.87,11.9,172000.0,9.2082,9.2314,9.2004,9.2237,172000.0
2011-12-12 11:30:00,11.9,11.91,11.88,11.91,125000.0,9.2237,9.2314,9.2082,9.2314,125000.0
2011-12-12 11:40:00,11.9,11.91,11.87,11.87,606800.0,9.2237,9.2314,9.2004,9.2004,606800.0
2011-12-12 11:50:00,11.87,11.88,11.84,11.86,308000.0,9.2004,9.2082,9.1772,9.1927,308000.0
2011-12-12 12:00:00,11.86,11.9,11.86,11.9,582400.0,9.1927,9.2237,9.1927,9.2237,582400.0
2011-12-12 12:10:00,11.9,11.92,11.88,11.91,114000.0,9.2237,9.2392,9.2082,9.2314,114000.0
2011-12-12 12:20:00,11.91,11.94,11.9,11.94,125800.0,9.2314,9.2547,9.2237,9.2547,125800.0
2011-12-12 12:30:00,11.94,11.97,11.94,11.97,266000.0,9.2547,9.278,9.2547,9.278,266000.0
2011-12-12 12:40:00,11.97,11.97,11.96,11.97,136000.0,9.278,9.278,9.2702,9.278,136000.0
2011-12-12 12:50:00,11.97,11.99,11.97,11.97,132800.0,9.278,9.2935,9.278,9.278,132800.0
2011-12-12 13:00:00,11.97,11.98,11.96,11.97,178200.0,9.278,9.2857,9.2702,9.278,178200.0
2011-12-12 13:10:00,11.96,11.96,11.94,11.95,208200.0,9.2702,9.2702,9.2547,9.2625,208200.0
2011-12-12 13:20:00,11.95,11.96,11.93,11.96,624400.0,9.2625,9.2702,9.2469,9.2702,624400.0
2011-12-12 13:30:00,11.96,11.96,11.95,11.96,41400.0,9.2702,9.2702,9.2625,9.2702,41400.0
2011-12-12 13:40:00,11.96,11.97,11.95,11.97,70000.0,9.2702,9.278,9.2625,9.278,70000.0
2011-12-12 13:50:00,11.97,11.97,11.96,11.96,69600.0,9.278,9.278,9.2702,9.2702,69600.0
2011-12-12 14:00:00,11.96,11.96,11.95,11.95,133200.0,9.2702,9.2702,9.2625,9.2625,133200.0
2011-12-12 14:10:00,11.95,11.97,11.93,11.97,113000.0,9.2625,9.278,9.2469,9.278,113000.0
2011-12-12 14:20:00,11.97,11.97,11.97,11.97,90200.0,9.278,9.278,9.278,9.278,90200.0
2011-12-12 14:30:00,11.97,11.97,11.94,11.94,161400.0,9.278,9.278,9.2547,9.2547,161400.0
2011-12-12 14:40:00,11.94,11.96,11.93,11.95,165400.0,9.2547,9.2702,9.2469,9.2625,165400.0
2011-12-12 14:50:00,11.95,11.96,11.94,11.95,136200.0,9.2625,9.2702,9.2547,9.2625,136200.0
2011-12-12 15:00:00,11.96,11.96,11.93,11.93,183000.0,9.2702,9.2702,9.2469,9.2469,183000.0
2011-12-12 15:10:00,11.93,11.95,11.93,11.94,128000.0,9.2469,9.2625,9.2469,9.2547,128000.0
2011-12-12 15:20:00,11.94,11.97,11.93,11.96,327800.0,9.2547,9.278,9.2469,9.2702,327800.0
2011-12-12 15:30:00,11.96,11.97,11.95,11.97,232000.0,9.2702,9.278,9.2625,9.278,232000.0
2011-12-12 15:40:00,11.97,11.98,11.95,11.96,500200.0,9.278,9.2857,9.2625,9.2702,500200.0
2011-12-12 15:50:00,11.96,11.97,11.95,11.97,1001400.0,9.2702,9.278,9.2625,9.278,1001400.0
2011-12-13 09:30:00,11.96,12.02,11.93,12.02,334400.0,9.2702,9.3167,9.2469,9.3167,334400.0
2011-12-13 09:40:00,12.02,12.06,12.02,12.04,189800.0,9.3167,9.3477,9.3167,9.3322,189800.0
2011-12-13 09:50:00,12.04,12.09,12.03,12.06,525400.0,9.3322,9.371,9.3245,9.3477,525400.0
2011-12-13 10:00:00,12.06,12.07,12.04,12.05,473400.0,9.3477,9.3555,9.3322,9.34,473400.0
2011-12-13 10:10:00,12.05,12.06,12.05,12.05,142400.0,9.34,9.3477,9.34,9.34,142400.0
2011-12-13 10:20:00,12.05,12.06,12.04,12.06,124800.0,9.34,9.3477,9.3322,9.3477,124800.0
2011-12-13 10:30:00,12.06,12.06,12.03,12.05,151200.0,9.3477,9.3477,9.3245,9.34,151200.0
2011-12-13 10:40:00,12.05,12.06,12.01,12.01,153600.0,9.34,9.3477,9.309,9.309,153600.0
2011-12-13 10:50:00,12.02,12.02,12.01,12.02,91400.0,9.3167,9.3167,9.309,9.3167,91400.0
2011-12-13 11:00:00,12.01,12.01,11.97,11.97,225800.0,9.309,9.309,9.278,9.278,225800.0
2011-12-13 11:10:00,11.97,12.01,11.97,12.01,201400.0,9.278,9.309,9.278,9.309,201400.0
2011-12-13 11:20:00,12.01,12.03,12.0,12.01,294800.0,9.309,9.3245,9.3012,9.309,294800.0
2011-12-13 11:30:00,12.01,12.02,12.0,12.01,199000.0,9.309,9.3167,9.3012,9.309,199000.0
2011-12-13 11:40:00,12.02,12.02,12.01,12.02,108800.0,9.3167,9.3167,9.309,9.3167,108800.0
2011-12-13 11:50:00,12.02,12.03,12.01,12.01,216800.0,9.3167,9.3245,9.309,9.309,216800.0
2011-12-13 12:00:00,12.02,12.02,12.01,12.01,120000.0,9.3167,9.3167,9.309,9.309,120000.0
2011-12-13 12:10:00,12.01,12.02,12.01,12.02,72800.0,9.309,9.3167,9.309,9.3167,72800.0
2011-12-13 12:20:00,12.02,12.02,12.01,12.02,79600.0,9.3167,9.3167,9.309,9.3167,79600.0
2011-12-13 12:30:00,12.02,12.02,11.99,12.0,182200.0,9.3167,9.3167,9.2935,9.3012,182200.0
2011-12-13 12:40:00,11.99,12.02,11.99,12.02,136000.0,9.2935,9.3167,9.2935,9.3167,136000.0
2011-12-13 12:50:00,12.02,12.05,12.02,12.05,158400.0,9.3167,9.34,9.3167,9.34,158400.0
2011-12-13 13:00:00,12.05,12.08,12.04,12.08,197000.0,9.34,9.3632,9.3322,9.3632,197000.0
2011-12-13 13:10:00,12.08,12.09,12.04,12.05,179000.0,9.3632,9.371,9.3322,9.34,179000.0
2011-12-13 13:20:00,12.05,12.05,12.03,12.04,142400.0,9.34,9.34,9.3245,9.3322,142400.0
2011-12-13 13:30:00,12.04,12.05,12.02,12.02,149000.0,9.3322,9.34,9.3167,9.3167,149000.0
2011-12-13 13:40:00,12.02,12.03,12.02,12.03,116000.0,9.3167,9.3245,9.3167,9.3245,116000.0
2011-12-13 13:50:00,12.03,12.04,12.03,12.03,177200.0,9.3245,9.3322,9.3245,9.3245,177200.0
2011-12-13 14:00:00,12.03,12.07,12.03,12.07,207000.0,9.3245,9.3555,9.3245,9.3555,207000.0
2011-12-13 14:10:00,12.07,12.07,12.03,12.04,273000.0,9.3555,9.3555,9.3245,9.3322,273000.0
2011-12-13 14:20:00,12.04,12.05,12.03,12.05,302200.0,9.3322,9.34,9.3245,9.34,302200.0
2011-12-13 14:30:00,12.05,12.05,11.98,11.98,386000.0,9.34,9.34,9.2857,9.2857,386000.0
2011-12-13 14:40:00,11.99,11.99,11.95,11.96,321800.0,9.2935,9.2935,9.2625,9.2702,321800.0
2011-12-13 14:50:00,11.96,11.98,11.96,11.97,222800.0,9.2702,9.2857,9.2702,9.278,222800.0
2011-12-13 15:00:00,11.98,11.99,11.97,11.99,334600.0,9.2857,9.2935,9.278,9.2935,334600.0
2011-12-13 15:10:00,11.99,12.01,11.99,11.99,685800.0,9.2935,9.309,9.2935,9.2935,685800.0
2011-12-13 15:20:00,11.99,12.0,11.95,11.96,457800.0,9.2935,9.3012,9.2625,9.2702,457800.0
2011-12-13 15:30:00,11.96,11.96,11.89,11.89,593600.0,9.2702,9.2702,9.2159,9.2159,593600.0
2011-12-13 15:40:00,11.9,11.9,11.88,11.89,760000.0,9.2237,9.2237,9.2082,9.2159,760000.0
2011-12-13 15:50:00,11.88,11.93,11.88,11.91,1073200.0,9.2082,9.2469,9.2082,9.2314,1073200.0
2011-12-14 09:30:00,11.9,11.95,11.88,11.95,196400.0,9.2237,9.2625,9.2082,9.2625,196400.0
2011-12-14 09:40:00,11.95,11.98,11.89,11.9,215800.0,9.2625,9.2857,9.2159,9.2237,215800.0
2011-12-14 09:50:00,11.9,11.93,11.89,11.9,134800.0,9.2237,9.2469,9.2159,9.2237,134800.0
2011-12-14 10:00:00,11.9,11.91,11.88,11.88,173400.0,9.2237,9.2314,9.2082,9.2082,173400.0
2011-12-14 10:10:00,11.88,11.9,11.86,11.9,125000.0,9.2082,9.2237,9.1927,9.2237,125000.0
2011-12-14 10:20:00,11.9,11.9,11.87,11.88,153600.0,9.2237,9.2237,9.2004,9.2082,153600.0
2011-12-14 10:30:00,11.87,11.89,11.87,11.88,102400.0,9.2004,9.2159,9.2004,9.2082,102400.0
2011-12-14 10:40:00,11.88,11.88,11.85,11.86,150400.0,9.2082,9.2082,9.1849,9.1927,150400.0
2011-12-14 10:50:00,11.87,11.87,11.83,11.84,149800.0,9.2004,9.2004,9.1694,9.1772,149800.0
2011-12-14 11:00:00,11.84,11.88,11.84,11.86,206000.0,9.1772,9.2082,9.1772,9.1927,206000.0
2011-12-14 11:10:00,11.86,11.89,11.86,11.89,187800.0,9.1927,9.2159,9.1927,9.2159,187800.0
2011-12-14 11:20:00,11.88,11.89,11.86,11.88,145000.0,9.2082,9.2159,9.1927,9.2082,145000.0
2011-12-14 11:30:00,11.88,11.88,11.85,11.87,102000.0,9.2082,9.2082,9.1849,9.2004,102000.0
2011-12-14 11:40:00,11.87,11.9,11.87,11.9,109200.0,9.2004,9.2237,9.2004,9.2237,109200.0
2011-12-14 11:50:00,11.89,11.9,11.86,11.87,152000.0,9.2159,9.2237,9.1927,9.2004,152000.0
2011-12-14 12:00:00,11.87,11.88,11.87,11.88,137600.0,9.2004,9.2082,9.2004,9.2082,137600.0
2011-12-14 12:10:00,11.88,11.9,11.87,11.88,156200.0,9.2082,9.2237,9.2004,9.2082,156200.0
2011-12-14 12:20:00,11.89,11.89,11.88,11.88,111000.0,9.2159,9.2159,9.2082,9.2082,111000.0
2011-12-14 12:30:00,11.88,11.9,11.88,11.9,69600.0,9.2082,9.2237,9.2082,9.2237,69600.0
2011-12-14 12:40:00,11.9,11.9,11.89,11.9,115800.0,9.2237,9.2237,9.2159,9.2237,115800.0
2011-12-14 12:50:00,11.9,11.9,11.88,11.9,170600.0,9.2237,9.2237,9.2082,9.2237,170600.0
2011-12-14 13:00:00,11.9,11.92,11.88,11.9,134600.0,9.2237,9.2392,9.2082,9.2237,134600.0
2011-12-14 13:10:00,11.9,11.9,11.89,11.9,76400.0,9.2237,9.2237,9.2159,9.2237,76400.0
2011-12-14 13:20:00,11.91,11.92,11.9,11.91,93800.0,9.2314,9.2392,9.2237,9.2314,93800.0
2011-12-14 13:30:00,11.92,11.92,11.9,11.9,93800.0,9.2392,9.2392,9.2237,9.2237,93800.0
2011-12-14 13:40:00,11.91,11.92,11.9,11.9,96400.0,9.2314,9.2392,9.2237,9.2237,96400.0
2011-12-14 13:50:00,11.9,11.9,11.87,11.87,133800.0,9.2237,9.2237,9.2004,9.2004,133800.0
2011-12-14 14:00:00,11.87,11.88,11.85,11.85,127000.0,9.2004,9.2082,9.1849,9.1849,127000.0
2011-12-14 14:10:00,11.85,11.86,11.84,11.86,144400.0,9.1849,9.1927,9.1772,9.1927,144400.0
2011-12-14 14:20:00,11.86,11.87,11.85,11.87,133200.0,9.1927,9.2004,9.1849,9.2004,133200.0
2011-12-14 14:30:00,11.87,11.87,11.81,11.83,183800.0,9.2004,9.2004,9.1539,9.1694,183800.0
2011-12-14 14:40:00,11.83,11.85,11.83,11.85,99800.0,9.1694,9.1849,9.1694,9.1849,99800.0
2011-12-14 14:50:00,11.84,11.85,11.81,11.83,111200.0,9.1772,9.1849,9.1539,9.1694,111200.0
2011-12-14 15:00:00,11.83,11.85,11.8,11.81,373000.0,9.1694,9.1849,9.1462,9.1539,373000.0
2011-12-14 15:10:00,11.81,11.84,11.8,11.82,463200.0,9.1539,9.1772,9.1462,9.1617,463200.0
2011-12-14 15:20:00,11.81,11.82,11.8,11.82,200400.0,9.1539,9.1617,9.1462,9.1617,200400.0
2011-12-14 15:30:00,11.82,11.83,11.78,11.79,285800.0,9.1617,9.1694,9.1307,9.1384,285800.0
2011-12-14 15:40:00,11.79,11.81,11.79,11.8,800000.0,9.1384,9.1539,9.1384,9.1462,800000.0
2011-12-14 15:50:00,11.8,11.8,11.77,11.78,1570800.0,9.1462,9.1462,9.1229,9.1307,1570800.0
2011-12-15 09:30:00,11.84,11.91,11.84,11.88,382600.0,9.1772,9.2314,9.1772,9.2082,382600.0
2011-12-15 09:40:00,11.88,11.88,11.84,11.85,163600.0,9.2082,9.2082,9.1772,9.1849,163600.0
2011-12-15 09:50:00,11.85,11.9,11.85,11.9,133800.0,9.1849,9.2237,9.1849,9.2237,133800.0
2011-12-15 10:00:00,11.9,11.94,11.9,11.92,289400.0,9.2237,9.2547,9.2237,9.2392,289400.0
2011-12-15 10:10:00,11.92,11.94,11.9,11.94,165000.0,9.2392,9.2547,9.2237,9.2547,165000.0
2011-12-15 10:20:00,11.94,11.96,11.93,11.93,154600.0,9.2547,9.2702,9.2469,9.2469,154600.0
2011-12-15 10:30:00,11.93,11.94,11.88,11.88,206200.0,9.2469,9.2547,9.2082,9.2082,206200.0
2011-12-15 10:40:00,11.89,11.9,11.87,11.87,160400.0,9.2159,9.2237,9.2004,9.2004,160400.0
2011-12-15 10:50:00,11.87,11.9,11.87,11.88,105800.0,9.2004,9.2237,9.2004,9.2082,105800.0
2011-12-15 11:00:00,11.89,11.9,11.88,11.88,83400.0,9.2159,9.2237,9.2082,9.2082,83400.0
2011-12-15 11:10:00,11.88,11.89,11.87,11.88,102400.0,9.2082,9.2159,9.2004,9.2082,102400.0
2011-12-15 11:20:00,11.88,11.92,11.87,11.91,103600.0,9.2082,9.2392,9.2004,9.2314,103600.0
2011-12-15 11:30:00,11.91,11.92,11.89,11.89,69400.0,9.2314,9.2392,9.2159,9.2159,69400.0
2011-12-15 11:40:00,11.89,11.89,11.88,11.88,54800.0,9.2159,9.2159,9.2082,9.2082,54800.0
2011-12-15 11:50:00,11.88,11.89,11.87,11.89,89800.0,9.2082,9.2159,9.2004,9.2159,89800.0
2011-12-15 12:00:00,11.89,11.91,11.88,11.9,113400.0,9.2159,9.2314,9.2082,9.2237,113400.0
2011-12-15 12:10:00,11.9,11.91,11.9,11.9,79600.0,9.2237,9.2314,9.2237,9.2237,79600.0
2011-12-15 12:20:00,11.9,11.92,11.9,11.9,88400.0,9.2237,9.2392,9.2237,9.2237,88400.0
2011-12-15 12:30:00,11.9,11.91,11.9,11.9,39400.0,9.2237,9.2314,9.2237,9.2237,39400.0
2011-12-15 12:40:00,11.9,11.91,11.9,11.9,157800.0,9.2237,9.2314,9.2237,9.2237,157800.0
2011-12-15 12:50:00,11.91,11.91,11.9,11.9,57600.0,9.2314,9.2314,9.2237,9.2237,57600.0
2011-12-15 13:00:00,11.9,11.9,11.9,11.9,48000.0,9.2237,9.2237,9.2237,9.2237,48000.0
2011-12-15 13:10:00,11.9,11.91,11.9,11.91,53200.0,9.2237,9.2314,9.2237,9.2314,53200.0
2011-12-15 13:20:00,11.9,11.91,11.9,11.91,155800.0,9.2237,9.2314,9.2237,9.2314,155800.0
2011-12-15 13:30:00,11.9,11.91,11.9,11.9,155600.0,9.2237,9.2314,9.2237,9.2237,155600.0
2011-12-15 13:40:00,11.9,11.92,11.89,11.91,137800.0,9.2237,9.2392,9.2159,9.2314,137800.0
2011-12-15 13:50:00,11.9,11.92,11.9,11.9,139600.0,9.2237,9.2392,9.2237,9.2237,139600.0
2011-12-15 14:00:00,11.9,11.92,11.9,11.9,216000.0,9.2237,9.2392,9.2237,9.2237,216000.0
2011-12-15 14:10:00,11.9,11.92,11.9,11.91,189600.0,9.2237,9.2392,9.2237,9.2314,189600.0
2011-12-15 14:20:00,11.91,11.92,11.9,11.9,138000.0,9.2314,9.2392,9.2237,9.2237,138000.0
2011-12-15 14:30:00,11.9,11.91,11.9,11.9,291800.0,9.2237,9.2314,9.2237,9.2237,291800.0
2011-12-15 14:40:00,11.9,11.91,11.9,11.9,122000.0,9.2237,9.2314,9.2237,9.2237,122000.0
2011-12-15 14:50:00,11.91,11.92,11.9,11.9,193800.0,9.2314,9.2392,9.2237,9.2237,193800.0
2011-12-15 15:00:00,11.9,11.91,11.9,11.91,240000.0,9.2237,9.2314,9.2237,9.2314,240000.0
2011-12-15 15:10:00,11.9,11.93,11.9,11.93,234200.0,9.2237,9.2469,9.2237,9.2469,234200.0
2011-12-15 15:20:00,11.93,11.93,11.9,11.9,207600.0,9.2469,9.2469,9.2237,9.2237,207600.0
2011-12-15 15:30:00,11.91,11.94,11.9,11.94,458200.0,9.2314,9.2547,9.2237,9.2547,458200.0
2011-12-15 15:40:00,11.94,11.94,11.9,11.91,1198400.0,9.2547,9.2547,9.2237,9.2314,1198400.0
2011-12-15 15:50:00,11.91,11.92,11.88,11.9,1465600.0,9.2314,9.2392,9.2082,9.2237,1465600.0
2011-12-16 09:30:00,12.1,12.1,11.97,12.0,1359400.0,9.3787,9.3787,9.278,9.3012,1359400.0
2011-12-16 09:40:00,12.0,12.01,11.94,11.94,181600.0,9.3012,9.309,9.2547,9.2547,181600.0
2011-12-16 09:50:00,11.94,11.95,11.9,11.93,197400.0,9.2547,9.2625,9.2237,9.2469,197400.0
2011-12-16 10:00:00,11.92,11.97,11.9,11.96,197000.0,9.2392,9.278,9.2237,9.2702,197000.0
2011-12-16 10:10:00,11.96,11.97,11.96,11.96,114600.0,9.2702,9.278,9.2702,9.2702,114600.0
2011-12-16 10:20:00,11.96,11.96,11.93,11.93,169800.0,9.2702,9.2702,9.2469,9.2469,169800.0
2011-12-16 10:30:00,11.93,11.96,11.93,11.96,168400.0,9.2469,9.2702,9.2469,9.2702,168400.0
2011-12-16 10:40:00,11.96,11.97,11.96,11.96,106400.0,9.2702,9.278,9.2702,9.2702,106400.0
2011-12-16 10:50:00,11.96,11.97,11.96,11.97,126600.0,9.2702,9.278,9.2702,9.278,126600.0
2011-12-16 11:00:00,11.97,11.97,11.94,11.94,113600.0,9.278,9.278,9.2547,9.2547,113600.0
2011-12-16 11:10:00,11.94,11.95,11.94,11.95,100000.0,9.2547,9.2625,9.2547,9.2625,100000.0
2011-12-16 11:20:00,11.95,11.95,11.94,11.94,229600.0,9.2625,9.2625,9.2547,9.2547,229600.0
2011-12-16 11:30:00,11.94,11.95,11.92,11.93,217200.0,9.2547,9.2625,9.2392,9.2469,217200.0
2011-12-16 11:40:00,11.93,11.94,11.93,11.93,128200.0,9.2469,9.2547,9.2469,9.2469,128200.0
2011-12-16 11:50:00,11.93,11.96,11.93,11.93,456000.0,9.2469,9.2702,9.2469,9.2469,456000.0
2011-12-16 12:00:00,11.93,11.93,11.9,11.91,166400.0,9.2469,9.2469,9.2237,9.2314,166400.0
2011-12-16 12:10:00,11.91,11.92,11.9,11.91,174200.0,9.2314,9.2392,9.2237,9.2314,174200.0
2011-12-16 12:20:00,11.91,11.91,11.87,11.88,167200.0,9.2314,9.2314,9.2004,9.2082,167200.0
2011-12-16 12:30:00,11.88,11.89,11.85,11.87,199000.0,9.2082,9.2159,9.1849,9.2004,199000.0
2011-12-16 12:40:00,11.87,11.87,11.85,11.85,297400.0,9.2004,9.2004,9.1849,9.1849,297400.0
2011-12-16 12:50:00,11.85,11.86,11.85,11.85,218200.0,9.1849,9.1927,9.1849,9.1849,218200.0
2011-12-16 13:00:00,11.86,11.88,11.85,11.87,87800.0,9.1927,9.2082,9.1849,9.2004,87800.0
2011-12-16 13:10:00,11.87,11.88,11.87,11.88,79400.0,9.2004,9.2082,9.2004,9.2082,79400.0
2011-12-16 13:20:00,11.88,11.89,11.88,11.88,114600.0,9.2082,9.2159,9.2082,9.2082,114600.0
2011-12-16 13:30:00,11.88,11.88,11.87,11.87,90200.0,9.2082,9.2082,9.2004,9.2004,90200.0
2011-12-16 13:40:00,11.87,11.88,11.86,11.88,163800.0,9.2004,9.2082,9.1927,9.2082,163800.0
2011-12-16 13:50:00,11.88,11.88,11.84,11.85,204600.0,9.2082,9.2082,9.1772,9.1849,204600.0
2011-12-16 14:00:00,11.85,11.85,11.82,11.83,183000.0,9.1849,9.1849,9.1617,9.1694,183000.0
2011-12-16 14:10:00,11.84,11.85,11.83,11.84,176800.0,9.1772,9.1849,9.1694,9.1772,176800.0
2011-12-16 14:20:00,11.84,11.84,11.83,11.84,149400.0,9.1772,9.1772,9.1694,9.1772,149400.0
2011-12-16 14:30:00,11.84,11.84,11.83,11.83,187400.0,9.1772,9.1772,9.1694,9.1694,187400.0
2011-12-16 14:40:00,11.83,11.87,11.82,11.87,133600.0,9.1694,9.2004,9.1617,9.2004,133600.0
2011-12-16 14:50:00,11.87,11.87,11.85,11.85,202800.0,9.2004,9.2004,9.1849,9.1849,202800.0
2011-12-16 15:00:00,11.85,11.86,11.84,11.84,145600.0,9.1849,9.1927,9.1772,9.1772,145600.0
2011-12-16 15:10:00,11.84,11.86,11.84,11.86,175000.0,9.1772,9.1927,9.1772,9.1927,175000.0
2011-12-16 15:20:00,11.86,11.86,11.83,11.84,235600.0,9.1927,9.1927,9.1694,9.1772,235600.0
2011-12-16 15:30:00,11.84,11.87,11.84,11.86,338000.0,9.1772,9.2004,9.1772,9.1927,338000.0
2011-12-16 15:40:00,11.86,11.88,11.85,11.87,362600.0,9.1927,9.2082,9.1849,9.2004,362600.0
2011-12-16 15:50:00,11.88,11.88,11.84,11.86,1377600.0,9.2082,9.2082,9.1772,9.1927,1377600.0
2011-12-19 09:30:00,11.94,12.01,11.9,12.0,426600.0,9.2547,9.309,9.2237,9.3012,426600.0
2011-12-19 09:40:00,12.01,12.01,11.96,11.99,180200.0,9.309,9.309,9.2702,9.2935,180200.0
2011-12-19 09:50:00,11.99,12.0,11.96,11.99,294200.0,9.2935,9.3012,9.2702,9.2935,294200.0
2011-12-19 10:00:00,11.99,11.99,11.91,11.91,183800.0,9.2935,9.2935,9.2314,9.2314,183800.0
2011-12-19 10:10:00,11.91,11.93,11.9,11.92,141800.0,9.2314,9.2469,9.2237,9.2392,141800.0
2011-12-19 10:20:00,11.92,11.93,11.9,11.91,76800.0,9.2392,9.2469,9.2237,9.2314,76800.0
2011-12-19 10:30:00,11.91,11.93,11.9,11.92,93600.0,9.2314,9.2469,9.2237,9.2392,93600.0
2011-12-19 10:40:00,11.92,11.93,11.86,11.87,173600.0,9.2392,9.2469,9.1927,9.2004,173600.0
2011-12-19 10:50:00,11.87,11.87,11.84,11.84,111000.0,9.2004,9.2004,9.1772,9.1772,111000.0
2011-12-19 11:00:00,11.85,11.86,11.83,11.83,150000.0,9.1849,9.1927,9.1694,9.1694,150000.0
2011-12-19 11:10:00,11.83,11.85,11.83,11.85,85200.0,9.1694,9.1849,9.1694,9.1849,85200.0
2011-12-19 11:20:00,11.85,11.85,11.83,11.84,103000.0,9.1849,9.1849,9.1694,9.1772,103000.0
2011-12-19 11:30:00,11.84,11.84,11.83,11.83,129800.0,9.1772,9.1772,9.1694,9.1694,129800.0
2011-12-19 11:40:00,11.83,11.83,11.81,11.83,241200.0,9.1694,9.1694,9.1539,9.1694,241200.0
2011-12-19 11:50:00,11.82,11.84,11.82,11.83,81400.0,9.1617,9.1772,9.1617,9.1694,81400.0
2011-12-19 12:00:00,11.83,11.84,11.83,11.83,66000.0,9.1694,9.1772,9.1694,9.1694,66000.0
2011-12-19 12:10:00,11.83,11.83,11.81,11.83,129800.0,9.1694,9.1694,9.1539,9.1694,129800.0
2011-12-19 12:20:00,11.83,11.84,11.82,11.84,44000.0,9.1694,9.1772,9.1617,9.1772,44000.0
2011-12-19 12:30:00,11.83,11.83,11.81,11.82,136600.0,9.1694,9.1694,9.1539,9.1617,136600.0
2011-12-19 12:40:00,11.82,11.83,11.82,11.82,46400.0,9.1617,9.1694,9.1617,9.1617,46400.0
2011-12-19 12:50:00,11.82,11.83,11.82,11.82,59400.0,9.1617,9.1694,9.1617,9.1617,59400.0
2011-12-19 13:00:00,11.83,11.83,11.81,11.81,151000.0,9.1694,9.1694,9.1539,9.1539,151000.0
2011-12-19 13:10:00,11.81,11.82,11.81,11.81,59000.0,9.1539,9.1617,9.1539,9.1539,59000.0
2011-12-19 13:20:00,11.81,11.81,11.81,11.81,61800.0,9.1539,9.1539,9.1539,9.1539,61800.0
2011-12-19 13:30:00,11.81,11.81,11.8,11.81,110800.0,9.1539,9.1539,9.1462,9.1539,110800.0
2011-12-19 13:40:00,11.81,11.81,11.8,11.8,47200.0,9.1539,9.1539,9.1462,9.1462,47200.0
2011-12-19 13:50:00,11.8,11.84,11.8,11.84,146000.0,9.1462,9.1772,9.1462,9.1772,146000.0
2011-12-19 14:00:00,11.84,11.84,11.84,11.84,66200.0,9.1772,9.1772,9.1772,9.1772,66200.0
2011-12-19 14:10:00,11.84,11.84,11.82,11.82,88400.0,9.1772,9.1772,9.1617,9.1617,88400.0
2011-12-19 14:20:00,11.83,11.83,11.81,11.81,102600.0,9.1694,9.1694,9.1539,9.1539,102600.0
2011-12-19 14:30:00,11.81,11.83,11.81,11.82,121200.0,9.1539,9.1694,9.1539,9.1617,121200.0
2011-12-19 14:40:00,11.81,11.83,11.81,11.81,86800.0,9.1539,9.1694,9.1539,9.1539,86800.0
2011-12-19 14:50:00,11.81,11.83,11.81,11.81,149400.0,9.1539,9.1694,9.1539,9.1539,149400.0
2011-12-19 15:00:00,11.81,11.82,11.77,11.78,250400.0,9.1539,9.1617,9.1229,9.1307,250400.0
2011-12-19 15:10:00,11.78,11.78,11.77,11.78,221400.0,9.1307,9.1307,9.1229,9.1307,221400.0
2011-12-19 15:20:00,11.78,11.78,11.76,11.76,148400.0,9.1307,9.1307,9.1152,9.1152,148400.0
2011-12-19 15:30:00,11.76,11.78,11.75,11.77,249600.0,9.1152,9.1307,9.1074,9.1229,249600.0
2011-12-19 15:40:00,11.77,11.77,11.74,11.74,403600.0,9.1229,9.1229,9.0997,9.0997,403600.0
2011-12-19 15:50:00,11.74,11.76,11.72,11.76,630600.0,9.0997,9.1152,9.0842,9.1152,630600.0
2011-12-20 09:30:00,11.89,11.95,11.88,11.94,378600.0,9.2159,9.2625,9.2082,9.2547,378600.0
2011-12-20 09:40:00,11.95,11.99,11.94,11.95,280600.0,9.2625,9.2935,9.2547,9.2625,280600.0
2011-12-20 09:50:00,11.95,11.99,11.95,11.99,204600.0,9.2625,9.2935,9.2625,9.2935,204600.0
2011-12-20 10:00:00,11.99,12.0,11.96,11.96,504200.0,9.2935,9.3012,9.2702,9.2702,504200.0
2011-12-20 10:10:00,11.96,11.98,11.95,11.95,177000.0,9.2702,9.2857,9.2625,9.2625,177000.0
2011-12-20 10:20:00,11.95,11.97,11.94,11.97,126000.0,9.2625,9.278,9.2547,9.278,126000.0
2011-12-20 10:30:00,11.97,11.98,11.97,11.97,118400.0,9.278,9.2857,9.278,9.278,118400.0
2011-12-20 10:40:00,11.97,11.98,11.97,11.98,118400.0,9.278,9.2857,9.278,9.2857,118400.0
2011-12-20 10:50:00,11.98,12.0,11.98,11.99,165400.0,9.2857,9.3012,9.2857,9.2935,165400.0
2011-12-20 11:00:00,11.99,12.01,11.99,12.0,265200.0,9.2935,9.309,9.2935,9.3012,265200.0
2011-12-20 11:10:00,12.0,12.01,12.0,12.0,66400.0,9.3012,9.309,9.3012,9.3012,66400.0
2011-12-20 11:20:00,12.0,12.01,11.99,11.99,116800.0,9.3012,9.309,9.2935,9.2935,116800.0
2011-12-20 11:30:00,12.0,12.0,11.97,11.97,116400.0,9.3012,9.3012,9.278,9.278,116400.0
2011-12-20 11:40:00,11.97,11.97,11.95,11.97,121800.0,9.278,9.278,9.2625,9.278,121800.0
2011-12-20 11:50:00,11.97,11.99,11.96,11.97,138400.0,9.278,9.2935,9.2702,9.278,138400.0
2011-12-20 12:00:00,11.97,11.98,11.97,11.97,62800.0,9.278,9.2857,9.278,9.278,62800.0
2011-12-20 12:10:00,11.97,11.99,11.96,11.96,114400.0,9.278,9.2935,9.2702,9.2702,114400.0
2011-12-20 12:20:00,11.97,11.97,11.96,11.97,53400.0,9.278,9.278,9.2702,9.278,53400.0
2011-12-20 12:30:00,11.97,11.97,11.96,11.96,100400.0,9.278,9.278,9.2702,9.2702,100400.0
2011-12-20 12:40:00,11.96,11.96,11.96,11.96,68800.0,9.2702,9.2702,9.2702,9.2702,68800.0
2011-12-20 12:50:00,11.96,11.97,11.96,11.97,85800.0,9.2702,9.278,9.2702,9.278,85800.0
2011-12-20 13:00:00,11.97,11.97,11.96,11.97,236200.0,9.278,9.278,9.2702,9.278,236200.0
2011-12-20 13:10:00,11.97,11.97,11.94,11.94,134800.0,9.278,9.278,9.2547,9.2547,134800.0
2011-12-20 13:20:00,11.94,11.95,11.93,11.94,148800.0,9.2547,9.2625,9.2469,9.2547,148800.0
2011-12-20 13:30:00,11.94,11.95,11.94,11.95,130200.0,9.2547,9.2625,9.2547,9.2625,130200.0
2011-12-20 13:40:00,11.95,11.95,11.95,11.95,51200.0,9.2625,9.2625,9.2625,9.2625,51200.0
2011-12-20 13:50:00,11.95,11.95,11.93,11.93,192400.0,9.2625,9.2625,9.2469,9.2469,192400.0
2011-12-20 14:00:00,11.94,11.94,11.93,11.93,151200.0,9.2547,9.2547,9.2469,9.2469,151200.0
2011-12-20 14:10:00,11.94,11.94,11.93,11.94,94000.0,9.2547,9.2547,9.2469,9.2547,94000.0
2011-12-20 14:20:00,11.94,11.94,11.94,11.94,49600.0,9.2547,9.2547,9.2547,9.2547,49600.0
2011-12-20 14:30:00,11.94,11.94,11.93,11.93,96800.0,9.2547,9.2547,9.2469,9.2469,96800.0
2011-12-20 14:40:00,11.93,11.96,11.93,11.95,410200.0,9.2469,9.2702,9.2469,9.2625,410200.0
2011-12-20 14:50:00,11.94,11.95,11.94,11.94,132200.0,9.2547,9.2625,9.2547,9.2547,132200.0
2011-12-20 15:00:00,11.94,11.95,11.94,11.95,220600.0,9.2547,9.2625,9.2547,9.2625,220600.0
2011-12-20 15:10:00,11.95,11.97,11.95,11.96,299600.0,9.2625,9.278,9.2625,9.2702,299600.0
2011-12-20 15:20:00,11.96,11.97,11.95,11.96,320400.0,9.2702,9.278,9.2625,9.2702,320400.0
2011-12-20 15:30:00,11.96,11.99,11.96,11.99,434400.0,9.2702,9.2935,9.2702,9.2935,434400.0
2011-12-20 15:40:00,11.99,12.01,11.98,11.98,768200.0,9.2935,9.309,9.2857,9.2857,768200.0
2011-12-20 15:50:00,11.99,11.99,11.97,11.99,693600.0,9.2935,9.2935,9.278,9.2935,693600.0
2011-12-21 09:30:00,12.0,12.09,12.0,12.01,519200.0,9.3012,9.371,9.3012,9.309,519200.0
2011-12-21 09:40:00,12.01,12.09,12.01,12.08,255600.0,9.309,9.371,9.309,9.3632,255600.0
2011-12-21 09:50:00,12.08,12.09,12.08,12.09,207000.0,9.3632,9.371,9.3632,9.371,207000.0
2011-12-21 10:00:00,12.09,12.13,12.08,12.13,578600.0,9.371,9.402,9.3632,9.402,578600.0
2011-12-21 10:10:00,12.13,12.16,12.13,12.16,242400.0,9.402,9.4252,9.402,9.4252,242400.0
2011-12-21 10:20:00,12.15,12.21,12.15,12.19,444200.0,9.4175,9.464,9.4175,9.4485,444200.0
2011-12-21 10:30:00,12.19,12.22,12.19,12.22,373600.0,9.4485,9.4717,9.4485,9.4717,373600.0
2011-12-21 10:40:00,12.22,12.22,12.21,12.22,163000.0,9.4717,9.4717,9.464,9.4717,163000.0
2011-12-21 10:50:00,12.22,12.22,12.16,12.16,361000.0,9.4717,9.4717,9.4252,9.4252,361000.0
2011-12-21 11:00:00,12.16,12.17,12.15,12.17,182000.0,9.4252,9.433,9.4175,9.433,182000.0
2011-12-21 11:10:00,12.17,12.19,12.15,12.17,220000.0,9.433,9.4485,9.4175,9.433,220000.0
2011-12-21 11:20:00,12.17,12.21,12.16,12.21,153000.0,9.433,9.464,9.4252,9.464,153000.0
2011-12-21 11:30:00,12.21,12.24,12.2,12.24,308000.0,9.464,9.4872,9.4562,9.4872,308000.0
2011-12-21 11:40:00,12.24,12.28,12.24,12.27,415000.0,9.4872,9.5182,9.4872,9.5105,415000.0
2011-12-21 11:50:00,12.27,12.29,12.26,12.27,347400.0,9.5105,9.526,9.5027,9.5105,347400.0
2011-12-21 12:00:00,12.27,12.28,12.23,12.23,164800.0,9.5105,9.5182,9.4795,9.4795,164800.0
2011-12-21 12:10:00,12.23,12.26,12.23,12.26,170600.0,9.4795,9.5027,9.4795,9.5027,170600.0
2011-12-21 12:20:00,12.25,12.26,12.23,12.24,230600.0,9.495,9.5027,9.4795,9.4872,230600.0
2011-12-21 12:30:00,12.24,12.26,12.22,12.26,256400.0,9.4872,9.5027,9.4717,9.5027,256400.0
2011-12-21 12:40:00,12.26,12.27,12.24,12.26,200600.0,9.5027,9.5105,9.4872,9.5027,200600.0
2011-12-21 12:50:00,12.26,12.28,12.26,12.27,195800.0,9.5027,9.5182,9.5027,9.5105,195800.0
2011-12-21 13:00:00,12.27,12.29,12.27,12.28,153800.0,9.5105,9.526,9.5105,9.5182,153800.0
2011-12-21 13:10:00,12.27,12.29,12.27,12.29,80000.0,9.5105,9.526,9.5105,9.526,80000.0
2011-12-21 13:20:00,12.29,12.31,12.29,12.29,296800.0,9.526,9.5415,9.526,9.526,296800.0
2011-12-21 13:30:00,12.29,12.3,12.27,12.27,218600.0,9.526,9.5337,9.5105,9.5105,218600.0
2011-12-21 13:40:00,12.27,12.28,12.24,12.24,292200.0,9.5105,9.5182,9.4872,9.4872,292200.0
2011-12-21 13:50:00,12.24,12.27,12.24,12.25,326000.0,9.4872,9.5105,9.4872,9.495,326000.0
2011-12-21 14:00:00,12.25,12.27,12.24,12.26,217200.0,9.495,9.5105,9.4872,9.5027,217200.0
2011-12-21 14:10:00,12.25,12.26,12.24,12.25,169400.0,9.495,9.5027,9.4872,9.495,169400.0
2011-12-21 14:20:00,12.25,12.26,12.24,12.24,262200.0,9.495,9.5027,9.4872,9.4872,262200.0
2011-12-21 14:30:00,12.24,12.25,12.22,12.22,545000.0,9.4872,9.495,9.4717,9.4717,545000.0
2011-12-21 14:40:00,12.22,12.22,12.2,12.22,422800.0,9.4717,9.4717,9.4562,9.4717,422800.0
2011-12-21 14:50:00,12.22,12.22,12.21,12.21,225800.0,9.4717,9.4717,9.464,9.464,225800.0
2011-12-21 15:00:00,12.21,12.22,12.21,12.22,207600.0,9.464,9.4717,9.464,9.4717,207600.0
2011-12-21 15:10:00,12.22,12.24,12.22,12.23,261200.0,9.4717,9.4872,9.4717,9.4795,261200.0
2011-12-21 15:20:00,12.23,12.24,12.22,12.23,250400.0,9.4795,9.4872,9.4717,9.4795,250400.0
2011-12-21 15:30:00,12.22,12.24,12.22,12.24,372000.0,9.4717,9.4872,9.4717,9.4872,372000.0
2011-12-21 15:40:00,12.24,12.25,12.22,12.22,357200.0,9.4872,9.495,9.4717,9.4717,357200.0
2011-12-21 15:50:00,12.23,12.24,12.21,12.24,1052200.0,9.4795,9.4872,9.464,9.4872,1052200.0
2011-12-22 09:30:00,12.26,12.26,12.2,12.22,238000.0,9.5027,9.5027,9.4562,9.4717,238000.0
2011-12-22 09:40:00,12.22,12.24,12.17,12.18,278600.0,9.4717,9.4872,9.433,9.4407,278600.0
2011-12-22 09:50:00,12.17,12.21,12.13,12.21,412600.0,9.433,9.464,9.402,9.464,412600.0
2011-12-22 10:00:00,12.21,12.21,12.15,12.15,278400.0,9.464,9.464,9.4175,9.4175,278400.0
2011-12-22 10:10:00,12.15,12.17,12.13,12.14,250400.0,9.4175,9.433,9.402,9.4097,250400.0
2011-12-22 10:20:00,12.14,12.21,12.13,12.21,333000.0,9.4097,9.464,9.402,9.464,333000.0
2011-12-22 10:30:00,12.21,12.21,12.15,12.15,192400.0,9.464,9.464,9.4175,9.4175,192400.0
2011-12-22 10:40:00,12.15,12.17,12.15,12.16,152200.0,9.4175,9.433,9.4175,9.4252,152200.0
2011-12-22 10:50:00,12.16,12.18,12.15,12.18,129200.0,9.4252,9.4407,9.4175,9.4407,129200.0
2011-12-22 11:00:00,12.18,12.19,12.17,12.17,116200.0,9.4407,9.4485,9.433,9.433,116200.0
2011-12-22 11:10:00,12.17,12.17,12.15,12.17,102200.0,9.433,9.433,9.4175,9.433,102200.0
2011-12-22 11:20:00,12.17,12.18,12.16,12.18,84200.0,9.433,9.4407,9.4252,9.4407,84200.0
2011-12-22 11:30:00,12.18,12.19,12.14,12.15,175800.0,9.4407,9.4485,9.4097,9.4175,175800.0
2011-12-22 11:40:00,12.15,12.15,12.15,12.15,126600.0,9.4175,9.4175,9.4175,9.4175,126600.0
2011-12-22 11:50:00,12.15,12.15,12.13,12.13,72400.0,9.4175,9.4175,9.402,9.402,72400.0
2011-12-22 12:00:00,12.13,12.15,12.13,12.13,109600.0,9.402,9.4175,9.402,9.402,109600.0
2011-12-22 12:10:00,12.13,12.14,12.13,12.14,55600.0,9.402,9.4097,9.402,9.4097,55600.0
2011-12-22 12:20:00,12.13,12.15,12.13,12.15,153600.0,9.402,9.4175,9.402,9.4175,153600.0
2011-12-22 12:30:00,12.15,12.15,12.15,12.15,108800.0,9.4175,9.4175,9.4175,9.4175,108800.0
2011-12-22 12:40:00,12.15,12.15,12.15,12.15,51600.0,9.4175,9.4175,9.4175,9.4175,51600.0
2011-12-22 12:50:00,12.15,12.15,12.14,12.15,124800.0,9.4175,9.4175,9.4097,9.4175,124800.0
2011-12-22 13:00:00,12.15,12.15,12.15,12.15,44800.0,9.4175,9.4175,9.4175,9.4175,44800.0
2011-12-22 13:10:00,12.15,12.16,12.15,12.16,40800.0,9.4175,9.4252,9.4175,9.4252,40800.0
2011-12-22 13:20:00,12.16,12.17,12.14,12.14,155000.0,9.4252,9.433,9.4097,9.4097,155000.0
2011-12-22 13:30:00,12.15,12.15,12.12,12.12,187000.0,9.4175,9.4175,9.3942,9.3942,187000.0
2011-12-22 13:40:00,12.13,12.13,12.12,12.12,84000.0,9.402,9.402,9.3942,9.3942,84000.0
2011-12-22 13:50:00,12.13,12.13,12.12,12.12,97400.0,9.402,9.402,9.3942,9.3942,97400.0
2011-12-22 14:00:00,12.12,12.13,12.12,12.13,120400.0,9.3942,9.402,9.3942,9.402,120400.0
2011-12-22 14:10:00,12.13,12.13,12.12,12.12,144200.0,9.402,9.402,9.3942,9.3942,144200.0
2011-12-22 14:20:00,12.12,12.13,12.11,12.11,139400.0,9.3942,9.402,9.3865,9.3865,139400.0
2011-12-22 14:30:00,12.11,12.12,12.09,12.1,204000.0,9.3865,9.3942,9.371,9.3787,204000.0
2011-12-22 14:40:00,12.09,12.11,12.09,12.1,147600.0,9.371,9.3865,9.371,9.3787,147600.0
2011-12-22 14:50:00,12.1,12.1,12.07,12.07,280800.0,9.3787,9.3787,9.3555,9.3555,280800.0
2011-12-22 15:00:00,12.08,12.09,12.05,12.09,313800.0,9.3632,9.371,9.34,9.371,313800.0
2011-12-22 15:10:00,12.09,12.09,12.07,12.07,267000.0,9.371,9.371,9.3555,9.3555,267000.0
2011-12-22 15:20:00,12.08,12.09,12.06,12.09,259600.0,9.3632,9.371,9.3477,9.371,259600.0
2011-12-22 15:30:00,12.09,12.1,12.08,12.09,295600.0,9.371,9.3787,9.3632,9.371,295600.0
2011-12-22 15:40:00,12.09,12.09,12.06,12.07,336600.0,9.371,9.371,9.3477,9.3555,336600.0
2011-12-22 15:50:00,12.07,12.08,12.06,12.08,517400.0,9.3555,9.3632,9.3477,9.3632,517400.0
2011-12-23 09:30:00,12.14,12.18,12.12,12.12,170200.0,9.4097,9.4407,9.3942,9.3942,170200.0
2011-12-23 09:40:00,12.12,12.15,12.1,12.15,162200.0,9.3942,9.4175,9.3787,9.4175,162200.0
2011-12-23 09:50:00,12.15,12.15,12.14,12.15,108200.0,9.4175,9.4175,9.4097,9.4175,108200.0
2011-12-23 10:00:00,12.15,12.2,12.15,12.2,109600.0,9.4175,9.4562,9.4175,9.4562,109600.0
2011-12-23 10:10:00,12.2,12.2,12.14,12.14,176600.0,9.4562,9.4562,9.4097,9.4097,176600.0
2011-12-23 10:20:00,12.14,12.15,12.13,12.15,72200.0,9.4097,9.4175,9.402,9.4175,72200.0
2011-12-23 10:30:00,12.15,12.18,12.15,12.17,88400.0,9.4175,9.4407,9.4175,9.433,88400.0
2011-12-23 10:40:00,12.17,12.19,12.16,12.19,94000.0,9.433,9.4485,9.4252,9.4485,94000.0
2011-12-23 10:50:00,12.19,12.22,12.19,12.22,80200.0,9.4485,9.4717,9.4485,9.4717,80200.0
2011-12-23 11:00:00,12.22,12.22,12.2,12.21,110600.0,9.4717,9.4717,9.4562,9.464,110600.0
2011-12-23 11:10:00,12.21,12.22,12.19,12.22,115000.0,9.464,9.4717,9.4485,9.4717,115000.0
2011-12-23 11:20:00,12.22,12.22,12.2,12.21,84800.0,9.4717,9.4717,9.4562,9.464,84800.0
2011-12-23 11:30:00,12.21,12.24,12.21,12.24,80800.0,9.464,9.4872,9.464,9.4872,80800.0
2011-12-23 11:40:00,12.23,12.25,12.23,12.24,75800.0,9.4795,9.495,9.4795,9.4872,75800.0
2011-12-23 11:50:00,12.24,12.24,12.24,12.24,54200.0,9.4872,9.4872,9.4872,9.4872,54200.0
2011-12-23 12:00:00,12.24,12.24,12.24,12.24,47000.0,9.4872,9.4872,9.4872,9.4872,47000.0
2011-12-23 12:10:00,12.24,12.24,12.24,12.24,83400.0,9.4872,9.4872,9.4872,9.4872,83400.0
2011-12-23 12:20:00,12.24,12.24,12.23,12.23,94800.0,9.4872,9.4872,9.4795,9.4795,94800.0
2011-12-23 12:30:00,12.24,12.24,12.23,12.24,113000.0,9.4872,9.4872,9.4795,9.4872,113000.0
2011-12-23 12:40:00,12.24,12.25,12.24,12.25,78800.0,9.4872,9.495,9.4872,9.495,78800.0
2011-12-23 12:50:00,12.25,12.25,12.24,12.24,33400.0,9.495,9.495,9.4872,9.4872,33400.0
2011-12-23 13:00:00,12.24,12.25,12.24,12.24,47800.0,9.4872,9.495,9.4872,9.4872,47800.0
2011-12-23 13:10:00,12.24,12.25,12.24,12.25,48800.0,9.4872,9.495,9.4872,9.495,48800.0
2011-12-23 13:20:00,12.25,12.25,12.24,12.24,86400.0,9.495,9.495,9.4872,9.4872,86400.0
2011-12-23 13:30:00,12.24,12.24,12.23,12.23,55800.0,9.4872,9.4872,9.4795,9.4795,55800.0
2011-12-23 13:40:00,12.23,12.24,12.23,12.24,73800.0,9.4795,9.4872,9.4795,9.4872,73800.0
2011-12-23 13:50:00,12.24,12.25,12.23,12.24,95800.0,9.4872,9.495,9.4795,9.4872,95800.0
2011-12-23 14:00:00,12.24,12.24,12.24,12.24,50200.0,9.4872,9.4872,9.4872,9.4872,50200.0
2011-12-23 14:10:00,12.24,12.24,12.24,12.24,58600.0,9.4872,9.4872,9.4872,9.4872,58600.0
2011-12-23 14:20:00,12.24,12.24,12.24,12.24,63600.0,9.4872,9.4872,9.4872,9.4872,63600.0
2011-12-23 14:30:00,12.24,12.24,12.22,12.22,62200.0,9.4872,9.4872,9.4717,9.4717,62200.0
2011-12-23 14:40:00,12.23,12.24,12.22,12.24,81200.0,9.4795,9.4872,9.4717,9.4872,81200.0
2011-12-23 14:50:00,12.24,12.24,12.24,12.24,88000.0,9.4872,9.4872,9.4872,9.4872,88000.0
2011-12-23 15:00:00,12.24,12.25,12.24,12.24,102000.0,9.4872,9.495,9.4872,9.4872,102000.0
2011-12-23 15:10:00,12.24,12.24,12.24,12.24,60400.0,9.4872,9.4872,9.4872,9.4872,60400.0
2011-12-23 15:20:00,12.24,12.24,12.24,12.24,67000.0,9.4872,9.4872,9.4872,9.4872,67000.0
2011-12-23 15:30:00,12.24,12.24,12.22,12.23,143200.0,9.4872,9.4872,9.4717,9.4795,143200.0
2011-12-23 15:40:00,12.22,12.24,12.22,12.23,277200.0,9.4717,9.4872,9.4717,9.4795,277200.0
2011-12-23 15:50:00,12.23,12.25,12.22,12.25,445200.0,9.4795,9.495,9.4717,9.495,445200.0
2011-12-27 09:30:00,12.19,12.24,12.15,12.22,128000.0,9.4485,9.4872,9.4175,9.4717,128000.0
2011-12-27 09:40:00,12.22,12.25,12.22,12.25,71000.0,9.4717,9.495,9.4717,9.495,71000.0
2011-12-27 09:50:00,12.24,12.28,12.24,12.28,107600.0,9.4872,9.5182,9.4872,9.5182,107600.0
2011-12-27 10:00:00,12.28,12.29,12.26,12.26,118800.0,9.5182,9.526,9.5027,9.5027,118800.0
2011-12-27 10:10:00,12.26,12.28,12.26,12.28,62800.0,9.5027,9.5182,9.5027,9.5182,62800.0
2011-12-27 10:20:00,12.28,12.29,12.24,12.24,89200.0,9.5182,9.526,9.4872,9.4872,89200.0
2011-12-27 10:30:00,12.24,12.25,12.21,12.22,112400.0,9.4872,9.495,9.464,9.4717,112400.0
2011-12-27 10:40:00,12.22,12.22,12.21,12.22,39000.0,9.4717,9.4717,9.464,9.4717,39000.0
2011-12-27 10:50:00,12.22,12.23,12.22,12.22,78000.0,9.4717,9.4795,9.4717,9.4717,78000.0
2011-12-27 11:00:00,12.22,12.22,12.21,12.21,30800.0,9.4717,9.4717,9.464,9.464,30800.0
2011-12-27 11:10:00,12.22,12.26,12.21,12.26,94000.0,9.4717,9.5027,9.464,9.5027,94000.0
2011-12-27 11:20:00,12.26,12.28,12.25,12.25,78600.0,9.5027,9.5182,9.495,9.495,78600.0
2011-12-27 11:30:00,12.26,12.27,12.24,12.27,62000.0,9.5027,9.5105,9.4872,9.5105,62000.0
2011-12-27 11:40:00,12.27,12.27,12.26,12.27,28800.0,9.5105,9.5105,9.5027,9.5105,28800.0
2011-12-27 11:50:00,12.26,12.27,12.26,12.26,34600.0,9.5027,9.5105,9.5027,9.5027,34600.0
2011-12-27 12:00:00,12.26,12.26,12.24,12.24,65600.0,9.5027,9.5027,9.4872,9.4872,65600.0
2011-12-27 12:10:00,12.24,12.24,12.24,12.24,29600.0,9.4872,9.4872,9.4872,9.4872,29600.0
2011-12-27 12:20:00,12.24,12.25,12.24,12.25,41800.0,9.4872,9.495,9.4872,9.495,41800.0
2011-12-27 12:30:00,12.25,12.25,12.24,12.24,20200.0,9.495,9.495,9.4872,9.4872,20200.0
2011-12-27 12:40:00,12.24,12.26,12.24,12.26,43200.0,9.4872,9.5027,9.4872,9.5027,43200.0
2011-12-27 12:50:00,12.25,12.27,12.25,12.27,34600.0,9.495,9.5105,9.495,9.5105,34600.0
2011-12-27 13:00:00,12.26,12.27,12.26,12.26,31200.0,9.5027,9.5105,9.5027,9.5027,31200.0
2011-12-27 13:10:00,12.26,12.26,12.24,12.24,26400.0,9.5027,9.5027,9.4872,9.4872,26400.0
2011-12-27 13:20:00,12.25,12.25,12.24,12.24,79400.0,9.495,9.495,9.4872,9.4872,79400.0
2011-12-27 13:30:00,12.24,12.25,12.24,12.24,37600.0,9.4872,9.495,9.4872,9.4872,37600.0
2011-12-27 13:40:00,12.24,12.26,12.24,12.26,39200.0,9.4872,9.5027,9.4872,9.5027,39200.0
2011-12-27 13:50:00,12.26,12.26,12.25,12.26,45000.0,9.5027,9.5027,9.495,9.5027,45000.0
2011-12-27 14:00:00,12.26,12.27,12.26,12.26,67400.0,9.5027,9.5105,9.5027,9.5027,67400.0
2011-12-27 14:10:00,12.26,12.27,12.26,12.27,56200.0,9.5027,9.5105,9.5027,9.5105,56200.0
2011-12-27 14:20:00,12.27,12.27,12.24,12.24,65800.0,9.5105,9.5105,9.4872,9.4872,65800.0
2011-12-27 14:30:00,12.25,12.26,12.24,12.24,75400.0,9.495,9.5027,9.4872,9.4872,75400.0
2011-12-27 14:40:00,12.25,12.26,12.25,12.26,75400.0,9.495,9.5027,9.495,9.5027,75400.0
2011-12-27 14:50:00,12.26,12.26,12.25,12.26,82200.0,9.5027,9.5027,9.495,9.5027,82200.0
2011-12-27 15:00:00,12.26,12.27,12.25,12.27,70400.0,9.5027,9.5105,9.495,9.5105,70400.0
2011-12-27 15:10:00,12.26,12.27,12.26,12.27,69800.0,9.5027,9.5105,9.5027,9.5105,69800.0
2011-12-27 15:20:00,12.27,12.27,12.25,12.25,69200.0,9.5105,9.5105,9.495,9.495,69200.0
2011-12-27 15:30:00,12.25,12.26,12.24,12.26,97400.0,9.495,9.5027,9.4872,9.5027,97400.0
2011-12-27 15:40:00,12.26,12.26,12.24,12.25,177600.0,9.5027,9.5027,9.4872,9.495,177600.0
2011-12-27 15:50:00,12.26,12.26,12.24,12.25,259000.0,9.5027,9.5027,9.4872,9.495,259000.0
2011-12-28 09:30:00,12.2,12.21,12.17,12.2,183400.0,9.4562,9.464,9.433,9.4562,183400.0
2011-12-28 09:40:00,12.2,12.21,12.19,12.19,97600.0,9.4562,9.464,9.4485,9.4485,97600.0
2011-12-28 09:50:00,12.19,12.21,12.18,12.2,58200.0,9.4485,9.464,9.4407,9.4562,58200.0
2011-12-28 10:00:00,12.2,12.23,12.2,12.23,89000.0,9.4562,9.4795,9.4562,9.4795,89000.0
2011-12-28 10:10:00,12.23,12.23,12.19,12.2,123400.0,9.4795,9.4795,9.4485,9.4562,123400.0
2011-12-28 10:20:00,12.2,12.2,12.17,12.18,88400.0,9.4562,9.4562,9.433,9.4407,88400.0
2011-12-28 10:30:00,12.18,12.19,12.17,12.18,269400.0,9.4407,9.4485,9.433,9.4407,269400.0
2011-12-28 10:40:00,12.18,12.19,12.17,12.17,51200.0,9.4407,9.4485,9.433,9.433,51200.0
2011-12-28 10:50:00,12.17,12.19,12.16,12.19,70800.0,9.433,9.4485,9.4252,9.4485,70800.0
2011-12-28 11:00:00,12.19,12.19,12.17,12.19,95200.0,9.4485,9.4485,9.433,9.4485,95200.0
2011-12-28 11:10:00,12.19,12.19,12.17,12.18,80200.0,9.4485,9.4485,9.433,9.4407,80200.0
2011-12-28 11:20:00,12.17,12.18,12.17,12.18,52800.0,9.433,9.4407,9.433,9.4407,52800.0
2011-12-28 11:30:00,12.17,12.18,12.15,12.16,83800.0,9.433,9.4407,9.4175,9.4252,83800.0
2011-12-28 11:40:00,12.15,12.17,12.15,12.17,58000.0,9.4175,9.433,9.4175,9.433,58000.0
2011-12-28 11:50:00,12.17,12.2,12.17,12.2,60800.0,9.433,9.4562,9.433,9.4562,60800.0
2011-12-28 12:00:00,12.2,12.2,12.19,12.2,98000.0,9.4562,9.4562,9.4485,9.4562,98000.0
2011-12-28 12:10:00,12.2,12.22,12.2,12.22,46800.0,9.4562,9.4717,9.4562,9.4717,46800.0
2011-12-28 12:20:00,12.22,12.22,12.21,12.22,36200.0,9.4717,9.4717,9.464,9.4717,36200.0
2011-12-28 12:30:00,12.22,12.22,12.22,12.22,29400.0,9.4717,9.4717,9.4717,9.4717,29400.0
2011-12-28 12:40:00,12.22,12.22,12.22,12.22,30400.0,9.4717,9.4717,9.4717,9.4717,30400.0
2011-12-28 12:50:00,12.22,12.22,12.21,12.22,72800.0,9.4717,9.4717,9.464,9.4717,72800.0
2011-12-28 13:00:00,12.22,12.23,12.22,12.22,66400.0,9.4717,9.4795,9.4717,9.4717,66400.0
2011-12-28 13:10:00,12.22,12.23,12.22,12.22,61000.0,9.4717,9.4795,9.4717,9.4717,61000.0
2011-12-28 13:20:00,12.22,12.23,12.22,12.23,51600.0,9.4717,9.4795,9.4717,9.4795,51600.0
2011-12-28 13:30:00,12.23,12.24,12.22,12.23,73200.0,9.4795,9.4872,9.4717,9.4795,73200.0
2011-12-28 13:40:00,12.22,12.23,12.22,12.22,62000.0,9.4717,9.4795,9.4717,9.4717,62000.0
2011-12-28 13:50:00,12.22,12.22,12.22,12.22,21600.0,9.4717,9.4717,9.4717,9.4717,21600.0
2011-12-28 14:00:00,12.22,12.23,12.21,12.21,66200.0,9.4717,9.4795,9.464,9.464,66200.0
2011-12-28 14:10:00,12.21,12.22,12.2,12.21,58600.0,9.464,9.4717,9.4562,9.464,58600.0
2011-12-28 14:20:00,12.21,12.21,12.2,12.21,33400.0,9.464,9.464,9.4562,9.464,33400.0
2011-12-28 14:30:00,12.21,12.22,12.21,12.22,43400.0,9.464,9.4717,9.464,9.4717,43400.0
2011-12-28 14:40:00,12.22,12.22,12.21,12.22,63000.0,9.4717,9.4717,9.464,9.4717,63000.0
2011-12-28 14:50:00,12.22,12.22,12.21,12.22,66800.0,9.4717,9.4717,9.464,9.4717,66800.0
2011-12-28 15:00:00,12.22,12.22,12.22,12.22,63800.0,9.4717,9.4717,9.4717,9.4717,63800.0
2011-12-28 15:10:00,12.22,12.23,12.22,12.22,134600.0,9.4717,9.4795,9.4717,9.4717,134600.0
2011-12-28 15:20:00,12.22,12.22,12.2,12.2,168400.0,9.4717,9.4717,9.4562,9.4562,168400.0
2011-12-28 15:30:00,12.2,12.2,12.18,12.19,200000.0,9.4562,9.4562,9.4407,9.4485,200000.0
2011-12-28 15:40:00,12.19,12.2,12.15,12.16,385400.0,9.4485,9.4562,9.4175,9.4252,385400.0
2011-12-28 15:50:00,12.16,12.18,12.16,12.18,733200.0,9.4252,9.4407,9.4252,9.4407,733200.0
2011-12-29 09:30:00,12.22,12.25,12.18,12.24,79200.0,9.4717,9.495,9.4407,9.4872,79200.0
2011-12-29 09:40:00,12.24,12.25,12.24,12.24,82400.0,9.4872,9.495,9.4872,9.4872,82400.0
2011-12-29 09:50:00,12.24,12.25,12.24,12.24,101600.0,9.4872,9.495,9.4872,9.4872,101600.0
2011-12-29 10:00:00,12.24,12.25,12.24,12.24,95400.0,9.4872,9.495,9.4872,9.4872,95400.0
2011-12-29 10:10:00,12.24,12.25,12.22,12.23,57000.0,9.4872,9.495,9.4717,9.4795,57000.0
2011-12-29 10:20:00,12.22,12.24,12.22,12.23,110000.0,9.4717,9.4872,9.4717,9.4795,110000.0
2011-12-29 10:30:00,12.22,12.24,12.22,12.24,51600.0,9.4717,9.4872,9.4717,9.4872,51600.0
2011-12-29 10:40:00,12.24,12.24,12.23,12.23,48600.0,9.4872,9.4872,9.4795,9.4795,48600.0
2011-12-29 10:50:00,12.24,12.24,12.23,12.24,48600.0,9.4872,9.4872,9.4795,9.4872,48600.0
2011-12-29 11:00:00,12.24,12.24,12.21,12.21,78600.0,9.4872,9.4872,9.464,9.464,78600.0
2011-12-29 11:10:00,12.21,12.21,12.2,12.21,33600.0,9.464,9.464,9.4562,9.464,33600.0
2011-12-29 11:20:00,12.21,12.22,12.19,12.2,84600.0,9.464,9.4717,9.4485,9.4562,84600.0
2011-12-29 11:30:00,12.2,12.22,12.19,12.21,55600.0,9.4562,9.4717,9.4485,9.464,55600.0
2011-12-29 11:40:00,12.22,12.22,12.21,12.22,35600.0,9.4717,9.4717,9.464,9.4717,35600.0
2011-12-29 11:50:00,12.21,12.24,12.21,12.24,70000.0,9.464,9.4872,9.464,9.4872,70000.0
2011-12-29 12:00:00,12.24,12.24,12.21,12.21,61200.0,9.4872,9.4872,9.464,9.464,61200.0
2011-12-29 12:10:00,12.21,12.22,12.2,12.21,81000.0,9.464,9.4717,9.4562,9.464,81000.0
2011-12-29 12:20:00,12.21,12.23,12.21,12.22,73200.0,9.464,9.4795,9.464,9.4717,73200.0
2011-12-29 12:30:00,12.22,12.24,12.22,12.24,42400.0,9.4717,9.4872,9.4717,9.4872,42400.0
2011-12-29 12:40:00,12.23,12.24,12.23,12.23,50400.0,9.4795,9.4872,9.4795,9.4795,50400.0
2011-12-29 12:50:00,12.23,12.24,12.23,12.24,51000.0,9.4795,9.4872,9.4795,9.4872,51000.0
2011-12-29 13:00:00,12.24,12.24,12.22,12.23,83800.0,9.4872,9.4872,9.4717,9.4795,83800.0
2011-12-29 13:10:00,12.23,12.24,12.22,12.23,44600.0,9.4795,9.4872,9.4717,9.4795,44600.0
2011-12-29 13:20:00,12.22,12.23,12.21,12.21,47800.0,9.4717,9.4795,9.464,9.464,47800.0
2011-12-29 13:30:00,12.21,12.22,12.21,12.22,29600.0,9.464,9.4717,9.464,9.4717,29600.0
2011-12-29 13:40:00,12.21,12.23,12.2,12.2,116600.0,9.464,9.4795,9.4562,9.4562,116600.0
2011-12-29 13:50:00,12.21,12.21,12.2,12.21,41800.0,9.464,9.464,9.4562,9.464,41800.0
2011-12-29 14:00:00,12.21,12.22,12.2,12.21,68200.0,9.464,9.4717,9.4562,9.464,68200.0
2011-12-29 14:10:00,12.2,12.21,12.2,12.2,47200.0,9.4562,9.464,9.4562,9.4562,47200.0
2011-12-29 14:20:00,12.21,12.21,12.2,12.2,38400.0,9.464,9.464,9.4562,9.4562,38400.0
2011-12-29 14:30:00,12.2,12.21,12.2,12.21,37400.0,9.4562,9.464,9.4562,9.464,37400.0
2011-12-29 14:40:00,12.2,12.21,12.2,12.2,48200.0,9.4562,9.464,9.4562,9.4562,48200.0
2011-12-29 14:50:00,12.2,12.2,12.2,12.2,79200.0,9.4562,9.4562,9.4562,9.4562,79200.0
2011-12-29 15:00:00,12.2,12.2,12.2,12.2,73600.0,9.4562,9.4562,9.4562,9.4562,73600.0
2011-12-29 15:10:00,12.2,12.2,12.2,12.2,69600.0,9.4562,9.4562,9.4562,9.4562,69600.0
2011-12-29 15:20:00,12.2,12.21,12.2,12.21,178000.0,9.4562,9.464,9.4562,9.464,178000.0
2011-12-29 15:30:00,12.21,12.21,12.2,12.2,113400.0,9.464,9.464,9.4562,9.4562,113400.0
2011-12-29 15:40:00,12.2,12.23,12.2,12.22,261000.0,9.4562,9.4795,9.4562,9.4717,261000.0
2011-12-29 15:50:00,12.22,12.23,12.21,12.22,317400.0,9.4717,9.4795,9.464,9.4717,317400.0
2011-12-30 09:30:00,12.19,12.22,12.18,12.2,116800.0,9.4485,9.4717,9.4407,9.4562,116800.0
2011-12-30 09:40:00,12.2,12.2,12.17,12.17,51600.0,9.4562,9.4562,9.433,9.433,51600.0
2011-12-30 09:50:00,12.18,12.19,12.15,12.15,104400.0,9.4407,9.4485,9.4175,9.4175,104400.0
2011-12-30 10:00:00,12.15,12.18,12.15,12.17,139200.0,9.4175,9.4407,9.4175,9.433,139200.0
2011-12-30 10:10:00,12.17,12.18,12.15,12.15,92800.0,9.433,9.4407,9.4175,9.4175,92800.0
2011-12-30 10:20:00,12.15,12.17,12.15,12.17,41000.0,9.4175,9.433,9.4175,9.433,41000.0
2011-12-30 10:30:00,12.17,12.18,12.16,12.18,101400.0,9.433,9.4407,9.4252,9.4407,101400.0
2011-12-30 10:40:00,12.18,12.18,12.17,12.18,75600.0,9.4407,9.4407,9.433,9.4407,75600.0
2011-12-30 10:50:00,12.18,12.18,12.17,12.17,50200.0,9.4407,9.4407,9.433,9.433,50200.0
2011-12-30 11:00:00,12.18,12.18,12.15,12.15,58400.0,9.4407,9.4407,9.4175,9.4175,58400.0
2011-12-30 11:10:00,12.15,12.17,12.15,12.16,86800.0,9.4175,9.433,9.4175,9.4252,86800.0
2011-12-30 11:20:00,12.17,12.18,12.16,12.17,46400.0,9.433,9.4407,9.4252,9.433,46400.0
2011-12-30 11:30:00,12.17,12.18,12.17,12.18,29600.0,9.433,9.4407,9.433,9.4407,29600.0
2011-12-30 11:40:00,12.18,12.18,12.17,12.18,29400.0,9.4407,9.4407,9.433,9.4407,29400.0
2011-12-30 11:50:00,12.18,12.19,12.18,12.18,42800.0,9.4407,9.4485,9.4407,9.4407,42800.0
2011-12-30 12:00:00,12.18,12.18,12.17,12.17,33000.0,9.4407,9.4407,9.433,9.433,33000.0
2011-12-30 12:10:00,12.17,12.17,12.15,12.15,48000.0,9.433,9.433,9.4175,9.4175,48000.0
2011-12-30 12:20:00,12.15,12.15,12.15,12.15,23800.0,9.4175,9.4175,9.4175,9.4175,23800.0
2011-12-30 12:30:00,12.15,12.15,12.13,12.13,56800.0,9.4175,9.4175,9.402,9.402,56800.0
2011-12-30 12:40:00,12.14,12.14,12.13,12.13,17400.0,9.4097,9.4097,9.402,9.402,17400.0
2011-12-30 12:50:00,12.14,12.14,12.13,12.13,59600.0,9.4097,9.4097,9.402,9.402,59600.0
2011-12-30 13:00:00,12.13,12.13,12.13,12.13,31800.0,9.402,9.402,9.402,9.402,31800.0
2011-12-30 13:10:00,12.13,12.13,12.13,12.13,34800.0,9.402,9.402,9.402,9.402,34800.0
2011-12-30 13:20:00,12.13,12.15,12.13,12.15,44800.0,9.402,9.4175,9.402,9.4175,44800.0
2011-12-30 13:30:00,12.15,12.15,12.14,12.15,32600.0,9.4175,9.4175,9.4097,9.4175,32600.0
2011-12-30 13:40:00,12.15,12.15,12.14,12.14,8800.0,9.4175,9.4175,9.4097,9.4097,8800.0
2011-12-30 13:50:00,12.15,12.15,12.14,12.14,14600.0,9.4175,9.4175,9.4097,9.4097,14600.0
2011-12-30 14:00:00,12.15,12.15,12.14,12.14,23000.0,9.4175,9.4175,9.4097,9.4097,23000.0
2011-12-30 14:10:00,12.15,12.15,12.14,12.14,28600.0,9.4175,9.4175,9.4097,9.4097,28600.0
2011-12-30 14:20:00,12.15,12.15,12.12,12.13,220400.0,9.4175,9.4175,9.3942,9.402,220400.0
2011-12-30 14:30:00,12.13,12.14,12.13,12.14,69200.0,9.402,9.4097,9.402,9.4097,69200.0
2011-12-30 14:40:00,12.14,12.15,12.13,12.15,54800.0,9.4097,9.4175,9.402,9.4175,54800.0
2011-12-30 14:50:00,12.15,12.15,12.14,12.15,30200.0,9.4175,9.4175,9.4097,9.4175,30200.0
2011-12-30 15:00:00,12.15,12.16,12.15,12.16,36800.0,9.4175,9.4252,9.4175,9.4252,36800.0
2011-12-30 15:10:00,12.16,12.17,12.15,12.16,52800.0,9.4252,9.433,9.4175,9.4252,52800.0
2011-12-30 15:20:00,12.16,12.17,12.15,12.15,87400.0,9.4252,9.433,9.4175,9.4175,87400.0
2011-12-30 15:30:00,12.15,12.15,12.13,12.14,88400.0,9.4175,9.4175,9.402,9.4097,88400.0
2011-12-30 15:40:00,12.15,12.15,12.12,12.13,295600.0,9.4175,9.4175,9.3942,9.402,295600.0
2011-12-30 15:50:00,12.13,12.13,12.11,12.12,348400.0,9.402,9.402,9.3865,9.3942,348400.0
2012-01-03 09:30:00,12.24,12.25,12.2,12.23,346200.0,9.4872,9.495,9.4562,9.4795,346200.0
2012-01-03 09:40:00,12.24,12.25,12.23,12.24,140400.0,9.4872,9.495,9.4795,9.4872,140400.0
2012-01-03 09:50:00,12.24,12.29,12.24,12.28,309400.0,9.4872,9.526,9.4872,9.5182,309400.0
2012-01-03 10:00:00,12.28,12.3,12.27,12.28,198000.0,9.5182,9.5337,9.5105,9.5182,198000.0
2012-01-03 10:10:00,12.28,12.31,12.28,12.3,365000.0,9.5182,9.5415,9.5182,9.5337,365000.0
2012-01-03 10:20:00,12.3,12.31,12.3,12.31,115200.0,9.5337,9.5415,9.5337,9.5415,115200.0
2012-01-03 10:30:00,12.31,12.33,12.31,12.31,148600.0,9.5415,9.557,9.5415,9.5415,148600.0
2012-01-03 10:40:00,12.31,12.31,12.31,12.31,55000.0,9.5415,9.5415,9.5415,9.5415,55000.0
2012-01-03 10:50:00,12.31,12.35,12.31,12.34,225600.0,9.5415,9.5725,9.5415,9.5647,225600.0
2012-01-03 11:00:00,12.34,12.35,12.34,12.35,114200.0,9.5647,9.5725,9.5647,9.5725,114200.0
2012-01-03 11:10:00,12.35,12.35,12.34,12.34,155600.0,9.5725,9.5725,9.5647,9.5647,155600.0
2012-01-03 11:20:00,12.34,12.35,12.34,12.34,96200.0,9.5647,9.5725,9.5647,9.5647,96200.0
2012-01-03 11:30:00,12.35,12.35,12.34,12.34,92600.0,9.5725,9.5725,9.5647,9.5647,92600.0
2012-01-03 11:40:00,12.34,12.34,12.3,12.31,121200.0,9.5647,9.5647,9.5337,9.5415,121200.0
2012-01-03 11:50:00,12.31,12.31,12.31,12.31,60800.0,9.5415,9.5415,9.5415,9.5415,60800.0
2012-01-03 12:00:00,12.31,12.31,12.31,12.31,63200.0,9.5415,9.5415,9.5415,9.5415,63200.0
2012-01-03 12:10:00,12.31,12.31,12.29,12.29,95200.0,9.5415,9.5415,9.526,9.526,95200.0
2012-01-03 12:20:00,12.29,12.31,12.29,12.31,51600.0,9.526,9.5415,9.526,9.5415,51600.0
2012-01-03 12:30:00,12.31,12.31,12.29,12.3,118800.0,9.5415,9.5415,9.526,9.5337,118800.0
2012-01-03 12:40:00,12.29,12.31,12.29,12.29,73000.0,9.526,9.5415,9.526,9.526,73000.0
2012-01-03 12:50:00,12.29,12.3,12.28,12.3,140800.0,9.526,9.5337,9.5182,9.5337,140800.0
2012-01-03 13:00:00,12.3,12.3,12.28,12.29,57200.0,9.5337,9.5337,9.5182,9.526,57200.0
2012-01-03 13:10:00,12.28,12.29,12.28,12.29,56400.0,9.5182,9.526,9.5182,9.526,56400.0
2012-01-03 13:20:00,12.29,12.29,12.28,12.28,110200.0,9.526,9.526,9.5182,9.5182,110200.0
2012-01-03 13:30:00,12.28,12.29,12.28,12.29,53600.0,9.5182,9.526,9.5182,9.526,53600.0
2012-01-03 13:40:00,12.29,12.31,12.29,12.31,137600.0,9.526,9.5415,9.526,9.5415,137600.0
2012-01-03 13:50:00,12.31,12.31,12.3,12.31,118000.0,9.5415,9.5415,9.5337,9.5415,118000.0
2012-01-03 14:00:00,12.31,12.31,12.3,12.31,85800.0,9.5415,9.5415,9.5337,9.5415,85800.0
2012-01-03 14:10:00,12.3,12.31,12.3,12.3,67000.0,9.5337,9.5415,9.5337,9.5337,67000.0
2012-01-03 14:20:00,12.3,12.3,12.28,12.29,244200.0,9.5337,9.5337,9.5182,9.526,244200.0
2012-01-03 14:30:00,12.29,12.31,12.28,12.31,98000.0,9.526,9.5415,9.5182,9.5415,98000.0
2012-01-03 14:40:00,12.31,12.31,12.3,12.31,127200.0,9.5415,9.5415,9.5337,9.5415,127200.0
2012-01-03 14:50:00,12.31,12.31,12.3,12.31,104400.0,9.5415,9.5415,9.5337,9.5415,104400.0
2012-01-03 15:00:00,12.31,12.31,12.28,12.29,174400.0,9.5415,9.5415,9.5182,9.526,174400.0
2012-01-03 15:10:00,12.29,12.29,12.28,12.28,144600.0,9.526,9.526,9.5182,9.5182,144600.0
2012-01-03 15:20:00,12.28,12.29,12.25,12.26,225200.0,9.5182,9.526,9.495,9.5027,225200.0
2012-01-03 15:30:00,12.27,12.27,12.26,12.27,259800.0,9.5105,9.5105,9.5027,9.5105,259800.0
2012-01-03 15:40:00,12.27,12.31,12.27,12.3,437400.0,9.5105,9.5415,9.5105,9.5337,437400.0
2012-01-03 15:50:00,12.3,12.3,12.26,12.26,731800.0,9.5337,9.5337,9.5027,9.5027,731800.0
2012-01-04 09:30:00,12.27,12.28,12.24,12.27,154800.0,9.5105,9.5182,9.4872,9.5105,154800.0
2012-01-04 09:40:00,12.27,12.28,12.25,12.27,157800.0,9.5105,9.5182,9.495,9.5105,157800.0
2012-01-04 09:50:00,12.27,12.3,12.27,12.28,128400.0,9.5105,9.5337,9.5105,9.5182,128400.0
2012-01-04 10:00:00,12.28,12.29,12.22,12.24,178400.0,9.5182,9.526,9.4717,9.4872,178400.0
2012-01-04 10:10:00,12.24,12.24,12.19,12.2,176400.0,9.4872,9.4872,9.4485,9.4562,176400.0
2012-01-04 10:20:00,12.19,12.22,12.19,12.2,100000.0,9.4485,9.4717,9.4485,9.4562,100000.0
2012-01-04 10:30:00,12.2,12.2,12.17,12.18,74000.0,9.4562,9.4562,9.433,9.4407,74000.0
2012-01-04 10:40:00,12.18,12.19,12.15,12.18,119600.0,9.4407,9.4485,9.4175,9.4407,119600.0
2012-01-04 10:50:00,12.18,12.18,12.15,12.15,73000.0,9.4407,9.4407,9.4175,9.4175,73000.0
2012-01-04 11:00:00,12.16,12.18,12.16,12.16,126800.0,9.4252,9.4407,9.4252,9.4252,126800.0
2012-01-04 11:10:00,12.16,12.16,12.14,12.15,121400.0,9.4252,9.4252,9.4097,9.4175,121400.0
2012-01-04 11:20:00,12.14,12.17,12.13,12.17,105400.0,9.4097,9.433,9.402,9.433,105400.0
2012-01-04 11:30:00,12.17,12.17,12.15,12.17,61000.0,9.433,9.433,9.4175,9.433,61000.0
2012-01-04 11:40:00,12.17,12.17,12.15,12.16,57600.0,9.433,9.433,9.4175,9.4252,57600.0
2012-01-04 11:50:00,12.16,12.17,12.14,12.15,110000.0,9.4252,9.433,9.4097,9.4175,110000.0
2012-01-04 12:00:00,12.15,12.17,12.14,12.17,84800.0,9.4175,9.433,9.4097,9.433,84800.0
2012-01-04 12:10:00,12.15,12.17,12.15,12.17,61600.0,9.4175,9.433,9.4175,9.433,61600.0
2012-01-04 12:20:00,12.17,12.17,12.16,12.17,23600.0,9.433,9.433,9.4252,9.433,23600.0
2012-01-04 12:30:00,12.17,12.17,12.16,12.16,16800.0,9.433,9.433,9.4252,9.4252,16800.0
2012-01-04 12:40:00,12.17,12.17,12.15,12.15,57200.0,9.433,9.433,9.4175,9.4175,57200.0
2012-01-04 12:50:00,12.15,12.18,12.15,12.17,140400.0,9.4175,9.4407,9.4175,9.433,140400.0
2012-01-04 13:00:00,12.17,12.17,12.15,12.17,76200.0,9.433,9.433,9.4175,9.433,76200.0
2012-01-04 13:10:00,12.17,12.17,12.15,12.15,55000.0,9.433,9.433,9.4175,9.4175,55000.0
2012-01-04 13:20:00,12.15,12.15,12.13,12.13,156600.0,9.4175,9.4175,9.402,9.402,156600.0
2012-01-04 13:30:00,12.13,12.15,12.13,12.15,129600.0,9.402,9.4175,9.402,9.4175,129600.0
2012-01-04 13:40:00,12.15,12.17,12.15,12.17,57400.0,9.4175,9.433,9.4175,9.433,57400.0
2012-01-04 13:50:00,12.17,12.19,12.17,12.19,134200.0,9.433,9.4485,9.433,9.4485,134200.0
2012-01-04 14:00:00,12.19,12.19,12.18,12.19,44600.0,9.4485,9.4485,9.4407,9.4485,44600.0
2012-01-04 14:10:00,12.19,12.19,12.15,12.15,374800.0,9.4485,9.4485,9.4175,9.4175,374800.0
2012-01-04 14:20:00,12.16,12.17,12.15,12.15,975200.0,9.4252,9.433,9.4175,9.4175,975200.0
2012-01-04 14:30:00,12.15,12.16,12.15,12.15,187800.0,9.4175,9.4252,9.4175,9.4175,187800.0
2012-01-04 14:40:00,12.15,12.15,12.15,12.15,123200.0,9.4175,9.4175,9.4175,9.4175,123200.0
2012-01-04 14:50:00,12.15,12.16,12.15,12.15,169600.0,9.4175,9.4252,9.4175,9.4175,169600.0
2012-01-04 15:00:00,12.15,12.15,12.15,12.15,129400.0,9.4175,9.4175,9.4175,9.4175,129400.0
2012-01-04 15:10:00,12.15,12.15,12.15,12.15,108200.0,9.4175,9.4175,9.4175,9.4175,108200.0
2012-01-04 15:20:00,12.15,12.15,12.14,12.15,151200.0,9.4175,9.4175,9.4097,9.4175,151200.0
2012-01-04 15:30:00,12.15,12.18,12.14,12.18,271800.0,9.4175,9.4407,9.4097,9.4407,271800.0
2012-01-04 15:40:00,12.18,12.18,12.13,12.14,328800.0,9.4407,9.4407,9.402,9.4097,328800.0
2012-01-04 15:50:00,12.13,12.15,12.13,12.14,713600.0,9.402,9.4175,9.402,9.4097,713600.0
2012-01-05 09:30:00,12.14,12.14,12.08,12.08,238800.0,9.4097,9.4097,9.3632,9.3632,238800.0
2012-01-05 09:40:00,12.08,12.08,12.06,12.06,330000.0,9.3632,9.3632,9.3477,9.3477,330000.0
2012-01-05 09:50:00,12.06,12.06,12.03,12.03,254800.0,9.3477,9.3477,9.3245,9.3245,254800.0
2012-01-05 10:00:00,12.03,12.05,12.01,12.04,522600.0,9.3245,9.34,9.309,9.3322,522600.0
2012-01-05 10:10:00,12.04,12.09,12.03,12.09,202000.0,9.3322,9.371,9.3245,9.371,202000.0
2012-01-05 10:20:00,12.09,12.11,12.09,12.1,159600.0,9.371,9.3865,9.371,9.3787,159600.0
2012-01-05 10:30:00,12.1,12.11,12.07,12.09,165400.0,9.3787,9.3865,9.3555,9.371,165400.0
2012-01-05 10:40:00,12.1,12.11,12.07,12.09,179200.0,9.3787,9.3865,9.3555,9.371,179200.0
2012-01-05 10:50:00,12.09,12.09,12.07,12.08,509800.0,9.371,9.371,9.3555,9.3632,509800.0
2012-01-05 11:00:00,12.09,12.09,12.08,12.08,277400.0,9.371,9.371,9.3632,9.3632,277400.0
2012-01-05 11:10:00,12.09,12.09,12.07,12.07,124800.0,9.371,9.371,9.3555,9.3555,124800.0
2012-01-05 11:20:00,12.08,12.12,12.07,12.12,654800.0,9.3632,9.3942,9.3555,9.3942,654800.0
2012-01-05 11:30:00,12.13,12.13,12.12,12.12,124000.0,9.402,9.402,9.3942,9.3942,124000.0
2012-01-05 11:40:00,12.13,12.13,12.12,12.13,145600.0,9.402,9.402,9.3942,9.402,145600.0
2012-01-05 11:50:00,12.13,12.13,12.11,12.11,63600.0,9.402,9.402,9.3865,9.3865,63600.0
2012-01-05 12:00:00,12.12,12.12,12.1,12.1,220200.0,9.3942,9.3942,9.3787,9.3787,220200.0
2012-01-05 12:10:00,12.1,12.13,12.1,12.12,234000.0,9.3787,9.402,9.3787,9.3942,234000.0
2012-01-05 12:20:00,12.12,12.12,12.1,12.11,119000.0,9.3942,9.3942,9.3787,9.3865,119000.0
2012-01-05 12:30:00,12.11,12.12,12.09,12.09,92400.0,9.3865,9.3942,9.371,9.371,92400.0
2012-01-05 12:40:00,12.1,12.1,12.09,12.1,146600.0,9.3787,9.3787,9.371,9.3787,146600.0
2012-01-05 12:50:00,12.1,12.12,12.08,12.11,109800.0,9.3787,9.3942,9.3632,9.3865,109800.0
2012-01-05 13:00:00,12.11,12.13,12.1,12.13,92000.0,9.3865,9.402,9.3787,9.402,92000.0
2012-01-05 13:10:00,12.13,12.13,12.12,12.12,150200.0,9.402,9.402,9.3942,9.3942,150200.0
2012-01-05 13:20:00,12.12,12.14,12.12,12.13,164000.0,9.3942,9.4097,9.3942,9.402,164000.0
2012-01-05 13:30:00,12.13,12.14,12.13,12.14,127400.0,9.402,9.4097,9.402,9.4097,127400.0
2012-01-05 13:40:00,12.14,12.15,12.13,12.14,116400.0,9.4097,9.4175,9.402,9.4097,116400.0
2012-01-05 13:50:00,12.15,12.15,12.14,12.14,75000.0,9.4175,9.4175,9.4097,9.4097,75000.0
2012-01-05 14:00:00,12.15,12.15,12.13,12.14,70000.0,9.4175,9.4175,9.402,9.4097,70000.0
2012-01-05 14:10:00,12.14,12.15,12.13,12.13,133800.0,9.4097,9.4175,9.402,9.402,133800.0
2012-01-05 14:20:00,12.14,12.14,12.12,12.13,110800.0,9.4097,9.4097,9.3942,9.402,110800.0
2012-01-05 14:30:00,12.13,12.13,12.12,12.12,99400.0,9.402,9.402,9.3942,9.3942,99400.0
2012-01-05 14:40:00,12.12,12.13,12.12,12.12,103000.0,9.3942,9.402,9.3942,9.3942,103000.0
2012-01-05 14:50:00,12.12,12.13,12.11,12.11,217200.0,9.3942,9.402,9.3865,9.3865,217200.0
2012-01-05 15:00:00,12.11,12.13,12.11,12.13,234800.0,9.3865,9.402,9.3865,9.402,234800.0
2012-01-05 15:10:00,12.13,12.13,12.12,12.13,142800.0,9.402,9.402,9.3942,9.402,142800.0
2012-01-05 15:20:00,12.13,12.15,12.13,12.15,106600.0,9.402,9.4175,9.402,9.4175,106600.0
2012-01-05 15:30:00,12.15,12.15,12.13,12.15,164000.0,9.4175,9.4175,9.402,9.4175,164000.0
2012-01-05 15:40:00,12.15,12.17,12.15,12.16,295000.0,9.4175,9.433,9.4175,9.4252,295000.0
2012-01-05 15:50:00,12.16,12.16,12.15,12.15,673400.0,9.4252,9.4252,9.4175,9.4175,673400.0
2012-01-06 09:30:00,12.15,12.18,12.1,12.13,203200.0,9.4175,9.4407,9.3787,9.402,203200.0
2012-01-06 09:40:00,12.13,12.13,12.06,12.11,294400.0,9.402,9.402,9.3477,9.3865,294400.0
2012-01-06 09:50:00,12.11,12.11,12.08,12.1,118600.0,9.3865,9.3865,9.3632,9.3787,118600.0
2012-01-06 10:00:00,12.09,12.1,12.06,12.1,140800.0,9.371,9.3787,9.3477,9.3787,140800.0
2012-01-06 10:10:00,12.1,12.12,12.1,12.12,81400.0,9.3787,9.3942,9.3787,9.3942,81400.0
2012-01-06 10:20:00,12.12,12.13,12.1,12.1,133200.0,9.3942,9.402,9.3787,9.3787,133200.0
2012-01-06 10:30:00,12.11,12.13,12.1,12.12,115200.0,9.3865,9.402,9.3787,9.3942,115200.0
2012-01-06 10:40:00,12.12,12.13,12.1,12.12,133600.0,9.3942,9.402,9.3787,9.3942,133600.0
2012-01-06 10:50:00,12.12,12.13,12.09,12.1,104800.0,9.3942,9.402,9.371,9.3787,104800.0
2012-01-06 11:00:00,12.1,12.13,12.1,12.11,151800.0,9.3787,9.402,9.3787,9.3865,151800.0
2012-01-06 11:10:00,12.12,12.13,12.11,12.13,81600.0,9.3942,9.402,9.3865,9.402,81600.0
2012-01-06 11:20:00,12.12,12.12,12.11,12.12,68800.0,9.3942,9.3942,9.3865,9.3942,68800.0
2012-01-06 11:30:00,12.12,12.13,12.12,12.12,111000.0,9.3942,9.402,9.3942,9.3942,111000.0
2012-01-06 11:40:00,12.13,12.13,12.11,12.13,131200.0,9.402,9.402,9.3865,9.402,131200.0
2012-01-06 11:50:00,12.13,12.13,12.08,12.12,407000.0,9.402,9.402,9.3632,9.3942,407000.0
2012-01-06 12:00:00,12.12,12.13,12.11,12.11,77800.0,9.3942,9.402,9.3865,9.3865,77800.0
2012-01-06 12:10:00,12.11,12.12,12.1,12.11,132800.0,9.3865,9.3942,9.3787,9.3865,132800.0
2012-01-06 12:20:00,12.11,12.13,12.11,12.12,50200.0,9.3865,9.402,9.3865,9.3942,50200.0
2012-01-06 12:30:00,12.12,12.13,12.12,12.13,28000.0,9.3942,9.402,9.3942,9.402,28000.0
2012-01-06 12:40:00,12.13,12.13,12.11,12.11,56600.0,9.402,9.402,9.3865,9.3865,56600.0
2012-01-06 12:50:00,12.11,12.11,12.09,12.09,90400.0,9.3865,9.3865,9.371,9.371,90400.0
2012-01-06 13:00:00,12.09,12.09,12.09,12.09,72000.0,9.371,9.371,9.371,9.371,72000.0
2012-01-06 13:10:00,12.09,12.09,12.08,12.09,84600.0,9.371,9.371,9.3632,9.371,84600.0
2012-01-06 13:20:00,12.09,12.09,12.06,12.06,60600.0,9.371,9.371,9.3477,9.3477,60600.0
2012-01-06 13:30:00,12.07,12.08,12.06,12.08,103600.0,9.3555,9.3632,9.3477,9.3632,103600.0
2012-01-06 13:40:00,12.07,12.09,12.07,12.08,67000.0,9.3555,9.371,9.3555,9.3632,67000.0
2012-01-06 13:50:00,12.08,12.12,12.08,12.1,195400.0,9.3632,9.3942,9.3632,9.3787,195400.0
2012-01-06 14:00:00,12.1,12.12,12.1,12.11,369400.0,9.3787,9.3942,9.3787,9.3865,369400.0
2012-01-06 14:10:00,12.1,12.11,12.07,12.08,96600.0,9.3787,9.3865,9.3555,9.3632,96600.0
2012-01-06 14:20:00,12.08,12.1,12.08,12.08,98400.0,9.3632,9.3787,9.3632,9.3632,98400.0
2012-01-06 14:30:00,12.08,12.08,12.06,12.07,107400.0,9.3632,9.3632,9.3477,9.3555,107400.0
2012-01-06 14:40:00,12.07,12.08,12.05,12.06,182800.0,9.3555,9.3632,9.34,9.3477,182800.0
2012-01-06 14:50:00,12.06,12.06,12.04,12.04,138400.0,9.3477,9.3477,9.3322,9.3322,138400.0
2012-01-06 15:00:00,12.04,12.06,12.02,12.06,500600.0,9.3322,9.3477,9.3167,9.3477,500600.0
2012-01-06 15:10:00,12.06,12.07,12.06,12.06,243600.0,9.3477,9.3555,9.3477,9.3477,243600.0
2012-01-06 15:20:00,12.06,12.1,12.06,12.09,144200.0,9.3477,9.3787,9.3477,9.371,144200.0
2012-01-06 15:30:00,12.09,12.11,12.09,12.09,225400.0,9.371,9.3865,9.371,9.371,225400.0
2012-01-06 15:40:00,12.09,12.11,12.09,12.1,391200.0,9.371,9.3865,9.371,9.3787,391200.0
2012-01-06 15:50:00,12.1,12.1,12.07,12.1,627400.0,9.3787,9.3787,9.3555,9.3787,627400.0
2012-01-09 09:30:00,12.11,12.16,12.09,12.16,219400.0,9.3865,9.4252,9.371,9.4252,219400.0
2012-01-09 09:40:00,12.16,12.16,12.12,12.12,287200.0,9.4252,9.4252,9.3942,9.3942,287200.0
2012-01-09 09:50:00,12.13,12.13,12.11,12.12,86000.0,9.402,9.402,9.3865,9.3942,86000.0
2012-01-09 10:00:00,12.12,12.12,12.08,12.11,172000.0,9.3942,9.3942,9.3632,9.3865,172000.0
2012-01-09 10:10:00,12.12,12.15,12.11,12.12,139400.0,9.3942,9.4175,9.3865,9.3942,139400.0
2012-01-09 10:20:00,12.12,12.13,12.12,12.13,53400.0,9.3942,9.402,9.3942,9.402,53400.0
2012-01-09 10:30:00,12.13,12.14,12.12,12.12,95000.0,9.402,9.4097,9.3942,9.3942,95000.0
2012-01-09 10:40:00,12.12,12.12,12.1,12.11,109600.0,9.3942,9.3942,9.3787,9.3865,109600.0
2012-01-09 10:50:00,12.11,12.11,12.06,12.08,175800.0,9.3865,9.3865,9.3477,9.3632,175800.0
2012-01-09 11:00:00,12.07,12.09,12.06,12.08,137200.0,9.3555,9.371,9.3477,9.3632,137200.0
2012-01-09 11:10:00,12.08,12.09,12.06,12.06,86400.0,9.3632,9.371,9.3477,9.3477,86400.0
2012-01-09 11:20:00,12.06,12.09,12.06,12.09,120600.0,9.3477,9.371,9.3477,9.371,120600.0
2012-01-09 11:30:00,12.09,12.09,12.06,12.08,86800.0,9.371,9.371,9.3477,9.3632,86800.0
2012-01-09 11:40:00,12.08,12.09,12.07,12.08,40200.0,9.3632,9.371,9.3555,9.3632,40200.0
2012-01-09 11:50:00,12.09,12.09,12.07,12.07,79800.0,9.371,9.371,9.3555,9.3555,79800.0
2012-01-09 12:00:00,12.07,12.09,12.07,12.08,66400.0,9.3555,9.371,9.3555,9.3632,66400.0
2012-01-09 12:10:00,12.09,12.11,12.09,12.1,123400.0,9.371,9.3865,9.371,9.3787,123400.0
2012-01-09 12:20:00,12.1,12.12,12.1,12.12,70400.0,9.3787,9.3942,9.3787,9.3942,70400.0
2012-01-09 12:30:00,12.11,12.12,12.1,12.12,80200.0,9.3865,9.3942,9.3787,9.3942,80200.0
2012-01-09 12:40:00,12.12,12.13,12.11,12.13,69800.0,9.3942,9.402,9.3865,9.402,69800.0
2012-01-09 12:50:00,12.13,12.13,12.12,12.13,71400.0,9.402,9.402,9.3942,9.402,71400.0
2012-01-09 13:00:00,12.13,12.13,12.11,12.11,130000.0,9.402,9.402,9.3865,9.3865,130000.0
2012-01-09 13:10:00,12.12,12.13,12.11,12.13,41400.0,9.3942,9.402,9.3865,9.402,41400.0
2012-01-09 13:20:00,12.13,12.13,12.12,12.13,92400.0,9.402,9.402,9.3942,9.402,92400.0
2012-01-09 13:30:00,12.13,12.13,12.09,12.1,150200.0,9.402,9.402,9.371,9.3787,150200.0
2012-01-09 13:40:00,12.11,12.13,12.11,12.13,64600.0,9.3865,9.402,9.3865,9.402,64600.0
2012-01-09 13:50:00,12.12,12.13,12.12,12.13,107400.0,9.3942,9.402,9.3942,9.402,107400.0
2012-01-09 14:00:00,12.13,12.13,12.12,12.13,84200.0,9.402,9.402,9.3942,9.402,84200.0
2012-01-09 14:10:00,12.13,12.15,12.13,12.14,105600.0,9.402,9.4175,9.402,9.4097,105600.0
2012-01-09 14:20:00,12.14,12.15,12.13,12.13,61600.0,9.4097,9.4175,9.402,9.402,61600.0
2012-01-09 14:30:00,12.13,12.15,12.13,12.15,64200.0,9.402,9.4175,9.402,9.4175,64200.0
2012-01-09 14:40:00,12.15,12.16,12.15,12.15,94400.0,9.4175,9.4252,9.4175,9.4175,94400.0
2012-01-09 14:50:00,12.15,12.15,12.15,12.15,64200.0,9.4175,9.4175,9.4175,9.4175,64200.0
2012-01-09 15:00:00,12.15,12.15,12.15,12.15,121000.0,9.4175,9.4175,9.4175,9.4175,121000.0
2012-01-09 15:10:00,12.15,12.15,12.13,12.14,63400.0,9.4175,9.4175,9.402,9.4097,63400.0
2012-01-09 15:20:00,12.14,12.14,12.13,12.14,83200.0,9.4097,9.4097,9.402,9.4097,83200.0
2012-01-09 15:30:00,12.13,12.15,12.11,12.12,569800.0,9.402,9.4175,9.3865,9.3942,569800.0
2012-01-09 15:40:00,12.12,12.15,12.12,12.13,461800.0,9.3942,9.4175,9.3942,9.402,461800.0
2012-01-09 15:50:00,12.13,12.15,12.13,12.13,599000.0,9.402,9.4175,9.402,9.402,599000.0
2012-01-10 09:30:00,12.22,12.27,12.14,12.24,528800.0,9.4717,9.5105,9.4097,9.4872,528800.0
2012-01-10 09:40:00,12.24,12.26,12.22,12.24,421400.0,9.4872,9.5027,9.4717,9.4872,421400.0
2012-01-10 09:50:00,12.24,12.27,12.23,12.26,355000.0,9.4872,9.5105,9.4795,9.5027,355000.0
2012-01-10 10:00:00,12.26,12.27,12.24,12.25,655000.0,9.5027,9.5105,9.4872,9.495,655000.0
2012-01-10 10:10:00,12.25,12.27,12.24,12.25,236400.0,9.495,9.5105,9.4872,9.495,236400.0
2012-01-10 10:20:00,12.24,12.27,12.24,12.24,391800.0,9.4872,9.5105,9.4872,9.4872,391800.0
2012-01-10 10:30:00,12.24,12.28,12.24,12.26,154200.0,9.4872,9.5182,9.4872,9.5027,154200.0
2012-01-10 10:40:00,12.26,12.27,12.24,12.24,226600.0,9.5027,9.5105,9.4872,9.4872,226600.0
2012-01-10 10:50:00,12.24,12.3,12.24,12.29,290800.0,9.4872,9.5337,9.4872,9.526,290800.0
2012-01-10 11:00:00,12.29,12.29,12.25,12.27,427000.0,9.526,9.526,9.495,9.5105,427000.0
2012-01-10 11:10:00,12.27,12.28,12.26,12.27,198000.0,9.5105,9.5182,9.5027,9.5105,198000.0
2012-01-10 11:20:00,12.27,12.28,12.25,12.27,182000.0,9.5105,9.5182,9.495,9.5105,182000.0
2012-01-10 11:30:00,12.26,12.27,12.25,12.25,376600.0,9.5027,9.5105,9.495,9.495,376600.0
2012-01-10 11:40:00,12.25,12.26,12.25,12.25,78600.0,9.495,9.5027,9.495,9.495,78600.0
2012-01-10 11:50:00,12.25,12.26,12.25,12.26,76400.0,9.495,9.5027,9.495,9.5027,76400.0
2012-01-10 12:00:00,12.26,12.27,12.24,12.25,256800.0,9.5027,9.5105,9.4872,9.495,256800.0
2012-01-10 12:10:00,12.25,12.26,12.24,12.26,137200.0,9.495,9.5027,9.4872,9.5027,137200.0
2012-01-10 12:20:00,12.26,12.26,12.24,12.25,311800.0,9.5027,9.5027,9.4872,9.495,311800.0
2012-01-10 12:30:00,12.25,12.26,12.24,12.25,245000.0,9.495,9.5027,9.4872,9.495,245000.0
2012-01-10 12:40:00,12.25,12.26,12.25,12.26,103200.0,9.495,9.5027,9.495,9.5027,103200.0
2012-01-10 12:50:00,12.25,12.26,12.25,12.26,145800.0,9.495,9.5027,9.495,9.5027,145800.0
2012-01-10 13:00:00,12.26,12.27,12.26,12.27,74800.0,9.5027,9.5105,9.5027,9.5105,74800.0
2012-01-10 13:10:00,12.26,12.27,12.26,12.27,88800.0,9.5027,9.5105,9.5027,9.5105,88800.0
2012-01-10 13:20:00,12.27,12.28,12.26,12.28,320600.0,9.5105,9.5182,9.5027,9.5182,320600.0
2012-01-10 13:30:00,12.27,12.28,12.26,12.26,78600.0,9.5105,9.5182,9.5027,9.5027,78600.0
2012-01-10 13:40:00,12.26,12.26,12.26,12.26,40200.0,9.5027,9.5027,9.5027,9.5027,40200.0
2012-01-10 13:50:00,12.26,12.27,12.25,12.26,311600.0,9.5027,9.5105,9.495,9.5027,311600.0
2012-01-10 14:00:00,12.26,12.27,12.26,12.26,332200.0,9.5027,9.5105,9.5027,9.5027,332200.0
2012-01-10 14:10:00,12.26,12.26,12.24,12.24,189200.0,9.5027,9.5027,9.4872,9.4872,189200.0
2012-01-10 14:20:00,12.24,12.26,12.24,12.24,217600.0,9.4872,9.5027,9.4872,9.4872,217600.0
2012-01-10 14:30:00,12.24,12.24,12.23,12.24,204600.0,9.4872,9.4872,9.4795,9.4872,204600.0
2012-01-10 14:40:00,12.24,12.24,12.22,12.23,126200.0,9.4872,9.4872,9.4717,9.4795,126200.0
2012-01-10 14:50:00,12.22,12.23,12.21,12.22,173400.0,9.4717,9.4795,9.464,9.4717,173400.0
2012-01-10 15:00:00,12.22,12.22,12.19,12.2,177600.0,9.4717,9.4717,9.4485,9.4562,177600.0
2012-01-10 15:10:00,12.2,12.2,12.17,12.18,206600.0,9.4562,9.4562,9.433,9.4407,206600.0
2012-01-10 15:20:00,12.17,12.19,12.17,12.19,218400.0,9.433,9.4485,9.433,9.4485,218400.0
2012-01-10 15:30:00,12.19,12.19,12.17,12.17,229800.0,9.4485,9.4485,9.433,9.433,229800.0
2012-01-10 15:40:00,12.17,12.17,12.15,12.15,435600.0,9.433,9.433,9.4175,9.4175,435600.0
2012-01-10 15:50:00,12.15,12.17,12.15,12.17,650200.0,9.4175,9.433,9.4175,9.433,650200.0
2012-01-11 09:30:00,12.09,12.09,11.99,12.03,525800.0,9.371,9.371,9.2935,9.3245,525800.0
2012-01-11 09:40:00,12.03,12.05,11.99,12.01,390800.0,9.3245,9.34,9.2935,9.309,390800.0
2012-01-11 09:50:00,12.01,12.02,11.99,11.99,262400.0,9.309,9.3167,9.2935,9.2935,262400.0
2012-01-11 10:00:00,12.0,12.0,11.96,11.97,359600.0,9.3012,9.3012,9.2702,9.278,359600.0
2012-01-11 10:10:00,11.97,11.99,11.97,11.99,308000.0,9.278,9.2935,9.278,9.2935,308000.0
2012-01-11 10:20:00,11.98,12.02,11.98,12.02,155600.0,9.2857,9.3167,9.2857,9.3167,155600.0
2012-01-11 10:30:00,12.01,12.04,12.01,12.02,136800.0,9.309,9.3322,9.309,9.3167,136800.0
2012-01-11 10:40:00,12.02,12.03,11.99,12.03,280400.0,9.3167,9.3245,9.2935,9.3245,280400.0
2012-01-11 10:50:00,12.03,12.03,12.0,12.01,99400.0,9.3245,9.3245,9.3012,9.309,99400.0
2012-01-11 11:00:00,12.01,12.02,11.99,11.99,140000.0,9.309,9.3167,9.2935,9.2935,140000.0
2012-01-11 11:10:00,11.99,12.01,11.99,12.01,143800.0,9.2935,9.309,9.2935,9.309,143800.0
2012-01-11 11:20:00,12.0,12.01,11.97,11.97,182800.0,9.3012,9.309,9.278,9.278,182800.0
2012-01-11 11:30:00,11.97,12.0,11.97,11.99,103000.0,9.278,9.3012,9.278,9.2935,103000.0
2012-01-11 11:40:00,11.99,12.02,11.99,12.0,144600.0,9.2935,9.3167,9.2935,9.3012,144600.0
2012-01-11 11:50:00,11.99,12.0,11.99,11.99,84400.0,9.2935,9.3012,9.2935,9.2935,84400.0
2012-01-11 12:00:00,11.99,12.01,11.97,12.0,131800.0,9.2935,9.309,9.278,9.3012,131800.0
2012-01-11 12:10:00,12.0,12.01,11.99,12.0,78600.0,9.3012,9.309,9.2935,9.3012,78600.0
2012-01-11 12:20:00,11.99,12.01,11.98,11.98,78400.0,9.2935,9.309,9.2857,9.2857,78400.0
2012-01-11 12:30:00,11.98,11.99,11.98,11.99,51400.0,9.2857,9.2935,9.2857,9.2935,51400.0
2012-01-11 12:40:00,11.99,12.03,11.99,12.03,523600.0,9.2935,9.3245,9.2935,9.3245,523600.0
2012-01-11 12:50:00,12.03,12.04,12.03,12.04,41400.0,9.3245,9.3322,9.3245,9.3322,41400.0
2012-01-11 13:00:00,12.04,12.06,12.04,12.05,247600.0,9.3322,9.3477,9.3322,9.34,247600.0
2012-01-11 13:10:00,12.05,12.05,12.04,12.05,88800.0,9.34,9.34,9.3322,9.34,88800.0
2012-01-11 13:20:00,12.04,12.06,12.04,12.06,77600.0,9.3322,9.3477,9.3322,9.3477,77600.0
2012-01-11 13:30:00,12.06,12.08,12.05,12.08,277800.0,9.3477,9.3632,9.34,9.3632,277800.0
2012-01-11 13:40:00,12.08,12.1,12.07,12.09,289200.0,9.3632,9.3787,9.3555,9.371,289200.0
2012-01-11 13:50:00,12.09,12.09,12.08,12.09,60000.0,9.371,9.371,9.3632,9.371,60000.0
2012-01-11 14:00:00,12.09,12.1,12.07,12.09,184200.0,9.371,9.3787,9.3555,9.371,184200.0
2012-01-11 14:10:00,12.09,12.1,12.08,12.09,83200.0,9.371,9.3787,9.3632,9.371,83200.0
2012-01-11 14:20:00,12.09,12.1,12.08,12.08,143400.0,9.371,9.3787,9.3632,9.3632,143400.0
2012-01-11 14:30:00,12.09,12.09,12.06,12.08,91000.0,9.371,9.371,9.3477,9.3632,91000.0
2012-01-11 14:40:00,12.08,12.09,12.06,12.06,130200.0,9.3632,9.371,9.3477,9.3477,130200.0
2012-01-11 14:50:00,12.07,12.07,12.06,12.06,106000.0,9.3555,9.3555,9.3477,9.3477,106000.0
2012-01-11 15:00:00,12.06,12.08,12.06,12.08,118800.0,9.3477,9.3632,9.3477,9.3632,118800.0
2012-01-11 15:10:00,12.08,12.11,12.08,12.11,381400.0,9.3632,9.3865,9.3632,9.3865,381400.0
2012-01-11 15:20:00,12.1,12.12,12.1,12.11,354800.0,9.3787,9.3942,9.3787,9.3865,354800.0
2012-01-11 15:30:00,12.12,12.12,12.07,12.07,289800.0,9.3942,9.3942,9.3555,9.3555,289800.0
2012-01-11 15:40:00,12.08,12.08,12.05,12.06,480400.0,9.3632,9.3632,9.34,9.3477,480400.0
2012-01-11 15:50:00,12.05,12.06,12.04,12.05,732000.0,9.34,9.3477,9.3322,9.34,732000.0
2012-01-12 09:30:00,11.98,12.08,11.97,12.0,497200.0,9.2857,9.3632,9.278,9.3012,497200.0
2012-01-12 09:40:00,12.0,12.01,11.95,11.97,470600.0,9.3012,9.309,9.2625,9.278,470600.0
2012-01-12 09:50:00,11.97,12.02,11.97,12.0,152200.0,9.278,9.3167,9.278,9.3012,152200.0
2012-01-12 10:00:00,12.0,12.02,11.97,11.99,182000.0,9.3012,9.3167,9.278,9.2935,182000.0
2012-01-12 10:10:00,11.99,11.99,11.97,11.98,281000.0,9.2935,9.2935,9.278,9.2857,281000.0
2012-01-12 10:20:00,11.97,11.99,11.97,11.99,206800.0,9.278,9.2935,9.278,9.2935,206800.0
2012-01-12 10:30:00,11.99,11.99,11.94,11.95,212200.0,9.2935,9.2935,9.2547,9.2625,212200.0
2012-01-12 10:40:00,11.94,11.95,11.9,11.91,430200.0,9.2547,9.2625,9.2237,9.2314,430200.0
2012-01-12 10:50:00,11.91,11.93,11.9,11.9,248200.0,9.2314,9.2469,9.2237,9.2237,248200.0
2012-01-12 11:00:00,11.9,11.92,11.9,11.91,152200.0,9.2237,9.2392,9.2237,9.2314,152200.0
2012-01-12 11:10:00,11.92,11.96,11.9,11.95,414000.0,9.2392,9.2702,9.2237,9.2625,414000.0
2012-01-12 11:20:00,11.95,11.96,11.91,11.92,181600.0,9.2625,9.2702,9.2314,9.2392,181600.0
2012-01-12 11:30:00,11.92,11.95,11.92,11.94,125400.0,9.2392,9.2625,9.2392,9.2547,125400.0
2012-01-12 11:40:00,11.94,11.94,11.92,11.93,72000.0,9.2547,9.2547,9.2392,9.2469,72000.0
2012-01-12 11:50:00,11.92,11.93,11.92,11.92,78400.0,9.2392,9.2469,9.2392,9.2392,78400.0
2012-01-12 12:00:00,11.92,11.94,11.92,11.93,322400.0,9.2392,9.2547,9.2392,9.2469,322400.0
2012-01-12 12:10:00,11.93,11.97,11.93,11.96,135800.0,9.2469,9.278,9.2469,9.2702,135800.0
2012-01-12 12:20:00,11.96,11.96,11.93,11.95,126200.0,9.2702,9.2702,9.2469,9.2625,126200.0
2012-01-12 12:30:00,11.95,11.95,11.94,11.94,75800.0,9.2625,9.2625,9.2547,9.2547,75800.0
2012-01-12 12:40:00,11.94,11.97,11.94,11.97,213600.0,9.2547,9.278,9.2547,9.278,213600.0
2012-01-12 12:50:00,11.97,11.97,11.96,11.97,81000.0,9.278,9.278,9.2702,9.278,81000.0
2012-01-12 13:00:00,11.96,11.97,11.95,11.96,220000.0,9.2702,9.278,9.2625,9.2702,220000.0
2012-01-12 13:10:00,11.96,11.96,11.95,11.95,68000.0,9.2702,9.2702,9.2625,9.2625,68000.0
2012-01-12 13:20:00,11.95,11.95,11.94,11.94,119800.0,9.2625,9.2625,9.2547,9.2547,119800.0
2012-01-12 13:30:00,11.94,11.95,11.92,11.92,131000.0,9.2547,9.2625,9.2392,9.2392,131000.0
2012-01-12 13:40:00,11.92,11.94,11.92,11.94,154200.0,9.2392,9.2547,9.2392,9.2547,154200.0
2012-01-12 13:50:00,11.94,11.99,11.94,11.99,423800.0,9.2547,9.2935,9.2547,9.2935,423800.0
2012-01-12 14:00:00,11.99,11.99,11.97,11.98,218400.0,9.2935,9.2935,9.278,9.2857,218400.0
2012-01-12 14:10:00,11.98,12.02,11.97,12.02,363400.0,9.2857,9.3167,9.278,9.3167,363400.0
2012-01-12 14:20:00,12.02,12.02,12.01,12.02,62600.0,9.3167,9.3167,9.309,9.3167,62600.0
2012-01-12 14:30:00,12.01,12.02,11.99,11.99,192200.0,9.309,9.3167,9.2935,9.2935,192200.0
2012-01-12 14:40:00,11.99,12.0,11.98,11.98,78200.0,9.2935,9.3012,9.2857,9.2857,78200.0
2012-01-12 14:50:00,11.99,11.99,11.97,11.99,90400.0,9.2935,9.2935,9.278,9.2935,90400.0
2012-01-12 15:00:00,11.99,12.0,11.99,11.99,105800.0,9.2935,9.3012,9.2935,9.2935,105800.0
2012-01-12 15:10:00,11.99,11.99,11.99,11.99,105600.0,9.2935,9.2935,9.2935,9.2935,105600.0
2012-01-12 15:20:00,11.99,11.99,11.99,11.99,86800.0,9.2935,9.2935,9.2935,9.2935,86800.0
2012-01-12 15:30:00,11.99,12.0,11.99,12.0,130000.0,9.2935,9.3012,9.2935,9.3012,130000.0
2012-01-12 15:40:00,11.99,12.01,11.99,12.01,317400.0,9.2935,9.309,9.2935,9.309,317400.0
2012-01-12 15:50:00,12.01,12.02,11.99,11.99,459600.0,9.309,9.3167,9.2935,9.2935,459600.0
2012-01-13 09:30:00,12.06,12.07,11.95,12.05,1300800.0,9.3477,9.3555,9.2625,9.34,1300800.0
2012-01-13 09:40:00,12.05,12.12,12.04,12.11,292400.0,9.34,9.3942,9.3322,9.3865,292400.0
2012-01-13 09:50:00,12.11,12.11,12.07,12.07,413600.0,9.3865,9.3865,9.3555,9.3555,413600.0
2012-01-13 10:00:00,12.07,12.08,12.04,12.07,444800.0,9.3555,9.3632,9.3322,9.3555,444800.0
2012-01-13 10:10:00,12.07,12.1,12.06,12.09,204600.0,9.3555,9.3787,9.3477,9.371,204600.0
2012-01-13 10:20:00,12.08,12.11,12.07,12.09,434600.0,9.3632,9.3865,9.3555,9.371,434600.0
2012-01-13 10:30:00,12.09,12.12,12.08,12.1,321400.0,9.371,9.3942,9.3632,9.3787,321400.0
2012-01-13 10:40:00,12.1,12.1,12.09,12.09,100000.0,9.3787,9.3787,9.371,9.371,100000.0
2012-01-13 10:50:00,12.09,12.11,12.08,12.1,280800.0,9.371,9.3865,9.3632,9.3787,280800.0
2012-01-13 11:00:00,12.1,12.12,12.09,12.1,251000.0,9.3787,9.3942,9.371,9.3787,251000.0
2012-01-13 11:10:00,12.1,12.11,12.05,12.05,293200.0,9.3787,9.3865,9.34,9.34,293200.0
2012-01-13 11:20:00,12.05,12.07,12.05,12.06,261400.0,9.34,9.3555,9.34,9.3477,261400.0
2012-01-13 11:30:00,12.06,12.06,12.04,12.05,205200.0,9.3477,9.3477,9.3322,9.34,205200.0
2012-01-13 11:40:00,12.05,12.05,12.05,12.05,59800.0,9.34,9.34,9.34,9.34,59800.0
2012-01-13 11:50:00,12.05,12.08,12.05,12.05,210200.0,9.34,9.3632,9.34,9.34,210200.0
2012-01-13 12:00:00,12.05,12.05,12.04,12.05,134200.0,9.34,9.34,9.3322,9.34,134200.0
2012-01-13 12:10:00,12.05,12.05,12.03,12.03,175600.0,9.34,9.34,9.3245,9.3245,175600.0
2012-01-13 12:20:00,12.03,12.03,12.01,12.02,251400.0,9.3245,9.3245,9.309,9.3167,251400.0
2012-01-13 12:30:00,12.02,12.02,12.0,12.01,146200.0,9.3167,9.3167,9.3012,9.309,146200.0
2012-01-13 12:40:00,12.0,12.03,12.0,12.03,182000.0,9.3012,9.3245,9.3012,9.3245,182000.0
2012-01-13 12:50:00,12.03,12.05,12.03,12.05,130000.0,9.3245,9.34,9.3245,9.34,130000.0
2012-01-13 13:00:00,12.05,12.05,12.03,12.03,131400.0,9.34,9.34,9.3245,9.3245,131400.0
2012-01-13 13:10:00,12.03,12.04,12.02,12.04,84400.0,9.3245,9.3322,9.3167,9.3322,84400.0
2012-01-13 13:20:00,12.04,12.05,12.03,12.04,178000.0,9.3322,9.34,9.3245,9.3322,178000.0
2012-01-13 13:30:00,12.04,12.04,12.02,12.03,208600.0,9.3322,9.3322,9.3167,9.3245,208600.0
2012-01-13 13:40:00,12.03,12.04,12.01,12.03,272200.0,9.3245,9.3322,9.309,9.3245,272200.0
2012-01-13 13:50:00,12.03,12.06,12.03,12.06,155800.0,9.3245,9.3477,9.3245,9.3477,155800.0
2012-01-13 14:00:00,12.06,12.06,12.04,12.04,153200.0,9.3477,9.3477,9.3322,9.3322,153200.0
2012-01-13 14:10:00,12.04,12.06,12.04,12.06,131600.0,9.3322,9.3477,9.3322,9.3477,131600.0
2012-01-13 14:20:00,12.06,12.08,12.05,12.08,164800.0,9.3477,9.3632,9.34,9.3632,164800.0
2012-01-13 14:30:00,12.08,12.09,12.08,12.08,120400.0,9.3632,9.371,9.3632,9.3632,120400.0
2012-01-13 14:40:00,12.08,12.09,12.08,12.09,144600.0,9.3632,9.371,9.3632,9.371,144600.0
2012-01-13 14:50:00,12.09,12.09,12.08,12.09,199400.0,9.371,9.371,9.3632,9.371,199400.0
2012-01-13 15:00:00,12.09,12.09,12.07,12.08,326200.0,9.371,9.371,9.3555,9.3632,326200.0
2012-01-13 15:10:00,12.08,12.1,12.07,12.09,185800.0,9.3632,9.3787,9.3555,9.371,185800.0
2012-01-13 15:20:00,12.1,12.12,12.09,12.11,245000.0,9.3787,9.3942,9.371,9.3865,245000.0
2012-01-13 15:30:00,12.11,12.13,12.1,12.1,377600.0,9.3865,9.402,9.3787,9.3787,377600.0
2012-01-13 15:40:00,12.11,12.11,12.08,12.1,534400.0,9.3865,9.3865,9.3632,9.3787,534400.0
2012-01-13 15:50:00,12.1,12.1,12.06,12.08,1382600.0,9.3787,9.3787,9.3477,9.3632,1382600.0
2012-01-17 09:30:00,12.19,12.42,12.17,12.36,1280800.0,9.4485,9.6267,9.433,9.5802,1280800.0
2012-01-17 09:40:00,12.36,12.36,12.29,12.31,769200.0,9.5802,9.5802,9.526,9.5415,769200.0
2012-01-17 09:50:00,12.31,12.35,12.31,12.35,253600.0,9.5415,9.5725,9.5415,9.5725,253600.0
2012-01-17 10:00:00,12.34,12.37,12.3,12.36,287800.0,9.5647,9.588,9.5337,9.5802,287800.0
2012-01-17 10:10:00,12.36,12.38,12.36,12.36,178200.0,9.5802,9.5957,9.5802,9.5802,178200.0
2012-01-17 10:20:00,12.36,12.39,12.36,12.38,208200.0,9.5802,9.6035,9.5802,9.5957,208200.0
2012-01-17 10:30:00,12.38,12.38,12.34,12.34,189800.0,9.5957,9.5957,9.5647,9.5647,189800.0
2012-01-17 10:40:00,12.34,12.34,12.31,12.31,253800.0,9.5647,9.5647,9.5415,9.5415,253800.0
2012-01-17 10:50:00,12.31,12.31,12.28,12.3,140200.0,9.5415,9.5415,9.5182,9.5337,140200.0
2012-01-17 11:00:00,12.29,12.31,12.29,12.3,239600.0,9.526,9.5415,9.526,9.5337,239600.0
2012-01-17 11:10:00,12.3,12.31,12.29,12.31,179000.0,9.5337,9.5415,9.526,9.5415,179000.0
2012-01-17 11:20:00,12.3,12.31,12.29,12.31,196400.0,9.5337,9.5415,9.526,9.5415,196400.0
2012-01-17 11:30:00,12.31,12.31,12.29,12.29,136600.0,9.5415,9.5415,9.526,9.526,136600.0
2012-01-17 11:40:00,12.3,12.3,12.27,12.27,68800.0,9.5337,9.5337,9.5105,9.5105,68800.0
2012-01-17 11:50:00,12.27,12.27,12.25,12.25,178000.0,9.5105,9.5105,9.495,9.495,178000.0
2012-01-17 12:00:00,12.26,12.26,12.24,12.25,85600.0,9.5027,9.5027,9.4872,9.495,85600.0
2012-01-17 12:10:00,12.25,12.26,12.24,12.26,144800.0,9.495,9.5027,9.4872,9.5027,144800.0
2012-01-17 12:20:00,12.26,12.26,12.25,12.26,38000.0,9.5027,9.5027,9.495,9.5027,38000.0
2012-01-17 12:30:00,12.26,12.26,12.22,12.23,69600.0,9.5027,9.5027,9.4717,9.4795,69600.0
2012-01-17 12:40:00,12.23,12.24,12.22,12.22,123600.0,9.4795,9.4872,9.4717,9.4717,123600.0
2012-01-17 12:50:00,12.22,12.22,12.21,12.22,89200.0,9.4717,9.4717,9.464,9.4717,89200.0
2012-01-17 13:00:00,12.22,12.24,12.22,12.24,79000.0,9.4717,9.4872,9.4717,9.4872,79000.0
2012-01-17 13:10:00,12.23,12.24,12.22,12.22,54600.0,9.4795,9.4872,9.4717,9.4717,54600.0
2012-01-17 13:20:00,12.22,12.22,12.22,12.22,46400.0,9.4717,9.4717,9.4717,9.4717,46400.0
2012-01-17 13:30:00,12.22,12.22,12.21,12.21,62800.0,9.4717,9.4717,9.464,9.464,62800.0
2012-01-17 13:40:00,12.22,12.22,12.21,12.22,140000.0,9.4717,9.4717,9.464,9.4717,140000.0
2012-01-17 13:50:00,12.22,12.23,12.22,12.22,113400.0,9.4717,9.4795,9.4717,9.4717,113400.0
2012-01-17 14:00:00,12.23,12.24,12.22,12.24,119800.0,9.4795,9.4872,9.4717,9.4872,119800.0
2012-01-17 14:10:00,12.24,12.24,12.22,12.23,208600.0,9.4872,9.4872,9.4717,9.4795,208600.0
2012-01-17 14:20:00,12.23,12.24,12.22,12.22,124200.0,9.4795,9.4872,9.4717,9.4717,124200.0
2012-01-17 14:30:00,12.23,12.23,12.2,12.21,140400.0,9.4795,9.4795,9.4562,9.464,140400.0
2012-01-17 14:40:00,12.22,12.22,12.21,12.21,102200.0,9.4717,9.4717,9.464,9.464,102200.0
2012-01-17 14:50:00,12.21,12.22,12.2,12.21,157400.0,9.464,9.4717,9.4562,9.464,157400.0
2012-01-17 15:00:00,12.21,12.21,12.17,12.18,165200.0,9.464,9.464,9.433,9.4407,165200.0
2012-01-17 15:10:00,12.18,12.19,12.17,12.18,145800.0,9.4407,9.4485,9.433,9.4407,145800.0
2012-01-17 15:20:00,12.18,12.18,12.17,12.18,125800.0,9.4407,9.4407,9.433,9.4407,125800.0
2012-01-17 15:30:00,12.17,12.18,12.16,12.17,334200.0,9.433,9.4407,9.4252,9.433,334200.0
2012-01-17 15:40:00,12.18,12.18,12.15,12.16,301400.0,9.4407,9.4407,9.4175,9.4252,301400.0
2012-01-17 15:50:00,12.16,12.18,12.15,12.17,708400.0,9.4252,9.4407,9.4175,9.433,708400.0
2012-01-18 09:30:00,12.06,12.09,12.01,12.02,369600.0,9.3477,9.371,9.309,9.3167,369600.0
2012-01-18 09:40:00,12.02,12.09,12.01,12.08,161200.0,9.3167,9.371,9.309,9.3632,161200.0
2012-01-18 09:50:00,12.08,12.13,12.07,12.13,127600.0,9.3632,9.402,9.3555,9.402,127600.0
2012-01-18 10:00:00,12.13,12.15,12.13,12.13,164400.0,9.402,9.4175,9.402,9.402,164400.0
2012-01-18 10:10:00,12.13,12.16,12.12,12.15,102600.0,9.402,9.4252,9.3942,9.4175,102600.0
2012-01-18 10:20:00,12.15,12.19,12.15,12.17,99400.0,9.4175,9.4485,9.4175,9.433,99400.0
2012-01-18 10:30:00,12.17,12.19,12.13,12.15,191400.0,9.433,9.4485,9.402,9.4175,191400.0
2012-01-18 10:40:00,12.15,12.15,12.13,12.14,122000.0,9.4175,9.4175,9.402,9.4097,122000.0
2012-01-18 10:50:00,12.14,12.15,12.14,12.15,86200.0,9.4097,9.4175,9.4097,9.4175,86200.0
2012-01-18 11:00:00,12.15,12.16,12.11,12.12,145600.0,9.4175,9.4252,9.3865,9.3942,145600.0
2012-01-18 11:10:00,12.12,12.13,12.09,12.09,151600.0,9.3942,9.402,9.371,9.371,151600.0
2012-01-18 11:20:00,12.09,12.13,12.09,12.13,220400.0,9.371,9.402,9.371,9.402,220400.0
2012-01-18 11:30:00,12.13,12.14,12.1,12.11,102200.0,9.402,9.4097,9.3787,9.3865,102200.0
2012-01-18 11:40:00,12.1,12.11,12.08,12.09,69000.0,9.3787,9.3865,9.3632,9.371,69000.0
2012-01-18 11:50:00,12.08,12.11,12.08,12.1,71000.0,9.3632,9.3865,9.3632,9.3787,71000.0
2012-01-18 12:00:00,12.09,12.11,12.09,12.1,112800.0,9.371,9.3865,9.371,9.3787,112800.0
2012-01-18 12:10:00,12.1,12.12,12.07,12.07,172400.0,9.3787,9.3942,9.3555,9.3555,172400.0
2012-01-18 12:20:00,12.08,12.11,12.08,12.08,148400.0,9.3632,9.3865,9.3632,9.3632,148400.0
2012-01-18 12:30:00,12.08,12.1,12.07,12.07,153800.0,9.3632,9.3787,9.3555,9.3555,153800.0
2012-01-18 12:40:00,12.07,12.09,12.06,12.07,165000.0,9.3555,9.371,9.3477,9.3555,165000.0
2012-01-18 12:50:00,12.08,12.1,12.07,12.1,56000.0,9.3632,9.3787,9.3555,9.3787,56000.0
2012-01-18 13:00:00,12.1,12.11,12.08,12.09,122800.0,9.3787,9.3865,9.3632,9.371,122800.0
2012-01-18 13:10:00,12.09,12.1,12.05,12.06,120000.0,9.371,9.3787,9.34,9.3477,120000.0
2012-01-18 13:20:00,12.06,12.09,12.06,12.08,59200.0,9.3477,9.371,9.3477,9.3632,59200.0
2012-01-18 13:30:00,12.09,12.11,12.08,12.08,189200.0,9.371,9.3865,9.3632,9.3632,189200.0
2012-01-18 13:40:00,12.09,12.1,12.07,12.07,130400.0,9.371,9.3787,9.3555,9.3555,130400.0
2012-01-18 13:50:00,12.07,12.09,12.06,12.08,160800.0,9.3555,9.371,9.3477,9.3632,160800.0
2012-01-18 14:00:00,12.08,12.1,12.08,12.08,323400.0,9.3632,9.3787,9.3632,9.3632,323400.0
2012-01-18 14:10:00,12.08,12.09,12.08,12.09,138400.0,9.3632,9.371,9.3632,9.371,138400.0
2012-01-18 14:20:00,12.09,12.1,12.07,12.09,179000.0,9.371,9.3787,9.3555,9.371,179000.0
2012-01-18 14:30:00,12.09,12.09,12.05,12.05,344600.0,9.371,9.371,9.34,9.34,344600.0
2012-01-18 14:40:00,12.06,12.08,12.05,12.06,394000.0,9.3477,9.3632,9.34,9.3477,394000.0
2012-01-18 14:50:00,12.06,12.07,12.05,12.06,455400.0,9.3477,9.3555,9.34,9.3477,455400.0
2012-01-18 15:00:00,12.06,12.08,12.06,12.08,168800.0,9.3477,9.3632,9.3477,9.3632,168800.0
2012-01-18 15:10:00,12.07,12.1,12.07,12.09,335000.0,9.3555,9.3787,9.3555,9.371,335000.0
2012-01-18 15:20:00,12.09,12.11,12.07,12.07,501600.0,9.371,9.3865,9.3555,9.3555,501600.0
2012-01-18 15:30:00,12.07,12.09,12.06,12.06,280200.0,9.3555,9.371,9.3477,9.3477,280200.0
2012-01-18 15:40:00,12.06,12.08,12.05,12.06,688400.0,9.3477,9.3632,9.34,9.3477,688400.0
2012-01-18 15:50:00,12.07,12.08,12.06,12.06,1377400.0,9.3555,9.3632,9.3477,9.3477,1377400.0
2012-01-19 09:30:00,12.09,12.11,12.05,12.05,315200.0,9.371,9.3865,9.34,9.34,315200.0
2012-01-19 09:40:00,12.06,12.07,12.04,12.05,182000.0,9.3477,9.3555,9.3322,9.34,182000.0
2012-01-19 09:50:00,12.05,12.05,12.04,12.04,250200.0,9.34,9.34,9.3322,9.3322,250200.0
2012-01-19 10:00:00,12.04,12.04,12.01,12.03,326400.0,9.3322,9.3322,9.309,9.3245,326400.0
2012-01-19 10:10:00,12.03,12.04,12.02,12.03,370400.0,9.3245,9.3322,9.3167,9.3245,370400.0
2012-01-19 10:20:00,12.03,12.06,12.02,12.05,200800.0,9.3245,9.3477,9.3167,9.34,200800.0
2012-01-19 10:30:00,12.05,12.06,12.04,12.05,136200.0,9.34,9.3477,9.3322,9.34,136200.0
2012-01-19 10:40:00,12.04,12.05,12.03,12.03,305800.0,9.3322,9.34,9.3245,9.3245,305800.0
2012-01-19 10:50:00,12.03,12.03,12.01,12.01,339200.0,9.3245,9.3245,9.309,9.309,339200.0
2012-01-19 11:00:00,12.01,12.03,11.99,11.99,323600.0,9.309,9.3245,9.2935,9.2935,323600.0
2012-01-19 11:10:00,12.0,12.01,11.99,12.01,269000.0,9.3012,9.309,9.2935,9.309,269000.0
2012-01-19 11:20:00,12.01,12.03,12.0,12.02,237800.0,9.309,9.3245,9.3012,9.3167,237800.0
2012-01-19 11:30:00,12.02,12.04,12.02,12.03,243400.0,9.3167,9.3322,9.3167,9.3245,243400.0
2012-01-19 11:40:00,12.03,12.03,12.03,12.03,166800.0,9.3245,9.3245,9.3245,9.3245,166800.0
2012-01-19 11:50:00,12.03,12.03,12.03,12.03,112600.0,9.3245,9.3245,9.3245,9.3245,112600.0
2012-01-19 12:00:00,12.03,12.05,12.03,12.04,174800.0,9.3245,9.34,9.3245,9.3322,174800.0
2012-01-19 12:10:00,12.04,12.05,12.04,12.04,178800.0,9.3322,9.34,9.3322,9.3322,178800.0
2012-01-19 12:20:00,12.04,12.05,12.03,12.03,414600.0,9.3322,9.34,9.3245,9.3245,414600.0
2012-01-19 12:30:00,12.03,12.03,12.02,12.02,266000.0,9.3245,9.3245,9.3167,9.3167,266000.0
2012-01-19 12:40:00,12.02,12.03,12.01,12.02,261600.0,9.3167,9.3245,9.309,9.3167,261600.0
2012-01-19 12:50:00,12.02,12.04,12.02,12.04,202200.0,9.3167,9.3322,9.3167,9.3322,202200.0
2012-01-19 13:00:00,12.04,12.05,12.03,12.05,145600.0,9.3322,9.34,9.3245,9.34,145600.0
2012-01-19 13:10:00,12.05,12.05,12.04,12.04,178800.0,9.34,9.34,9.3322,9.3322,178800.0
2012-01-19 13:20:00,12.04,12.06,12.04,12.05,182800.0,9.3322,9.3477,9.3322,9.34,182800.0
2012-01-19 13:30:00,12.05,12.05,12.04,12.04,193400.0,9.34,9.34,9.3322,9.3322,193400.0
2012-01-19 13:40:00,12.04,12.04,12.03,12.03,207200.0,9.3322,9.3322,9.3245,9.3245,207200.0
2012-01-19 13:50:00,12.03,12.04,12.03,12.03,182000.0,9.3245,9.3322,9.3245,9.3245,182000.0
2012-01-19 14:00:00,12.04,12.04,12.03,12.04,172800.0,9.3322,9.3322,9.3245,9.3322,172800.0
2012-01-19 14:10:00,12.04,12.05,12.04,12.05,255400.0,9.3322,9.34,9.3322,9.34,255400.0
2012-01-19 14:20:00,12.05,12.05,12.03,12.03,213000.0,9.34,9.34,9.3245,9.3245,213000.0
2012-01-19 14:30:00,12.03,12.03,12.03,12.03,199600.0,9.3245,9.3245,9.3245,9.3245,199600.0
2012-01-19 14:40:00,12.03,12.03,12.03,12.03,134000.0,9.3245,9.3245,9.3245,9.3245,134000.0
2012-01-19 14:50:00,12.03,12.05,12.03,12.05,283200.0,9.3245,9.34,9.3245,9.34,283200.0
2012-01-19 15:00:00,12.05,12.05,12.04,12.05,295600.0,9.34,9.34,9.3322,9.34,295600.0
2012-01-19 15:10:00,12.05,12.05,12.03,12.03,448000.0,9.34,9.34,9.3245,9.3245,448000.0
2012-01-19 15:20:00,12.03,12.04,12.02,12.03,959800.0,9.3245,9.3322,9.3167,9.3245,959800.0
2012-01-19 15:30:00,12.03,12.04,12.02,12.02,447400.0,9.3245,9.3322,9.3167,9.3167,447400.0
2012-01-19 15:40:00,12.02,12.03,12.0,12.03,564000.0,9.3167,9.3245,9.3012,9.3245,564000.0
2012-01-19 15:50:00,12.03,12.05,12.02,12.04,886000.0,9.3245,9.34,9.3167,9.3322,886000.0
2012-01-20 09:30:00,12.01,12.02,11.94,11.95,1087000.0,9.309,9.3167,9.2547,9.2625,1087000.0
2012-01-20 09:40:00,11.95,12.0,11.95,11.96,311200.0,9.2625,9.3012,9.2625,9.2702,311200.0
2012-01-20 09:50:00,11.96,11.96,11.92,11.92,430600.0,9.2702,9.2702,9.2392,9.2392,430600.0
2012-01-20 10:00:00,11.93,11.94,11.92,11.93,352400.0,9.2469,9.2547,9.2392,9.2469,352400.0
2012-01-20 10:10:00,11.93,11.97,11.93,11.97,309200.0,9.2469,9.278,9.2469,9.278,309200.0
2012-01-20 10:20:00,11.97,11.97,11.93,11.94,447600.0,9.278,9.278,9.2469,9.2547,447600.0
2012-01-20 10:30:00,11.94,11.96,11.94,11.95,191000.0,9.2547,9.2702,9.2547,9.2625,191000.0
2012-01-20 10:40:00,11.95,11.95,11.94,11.95,95800.0,9.2625,9.2625,9.2547,9.2625,95800.0
2012-01-20 10:50:00,11.95,11.95,11.93,11.93,171000.0,9.2625,9.2625,9.2469,9.2469,171000.0
2012-01-20 11:00:00,11.93,11.93,11.9,11.91,857800.0,9.2469,9.2469,9.2237,9.2314,857800.0
2012-01-20 11:10:00,11.91,11.91,11.9,11.9,161200.0,9.2314,9.2314,9.2237,9.2237,161200.0
2012-01-20 11:20:00,11.9,11.9,11.9,11.9,286800.0,9.2237,9.2237,9.2237,9.2237,286800.0
2012-01-20 11:30:00,11.9,11.9,11.89,11.89,158200.0,9.2237,9.2237,9.2159,9.2159,158200.0
2012-01-20 11:40:00,11.9,11.9,11.88,11.88,434400.0,9.2237,9.2237,9.2082,9.2082,434400.0
2012-01-20 11:50:00,11.88,11.88,11.86,11.87,244800.0,9.2082,9.2082,9.1927,9.2004,244800.0
2012-01-20 12:00:00,11.87,11.88,11.87,11.88,348600.0,9.2004,9.2082,9.2004,9.2082,348600.0
2012-01-20 12:10:00,11.88,11.9,11.88,11.9,416400.0,9.2082,9.2237,9.2082,9.2237,416400.0
2012-01-20 12:20:00,11.9,11.93,11.9,11.93,242200.0,9.2237,9.2469,9.2237,9.2469,242200.0
2012-01-20 12:30:00,11.93,11.93,11.92,11.93,197600.0,9.2469,9.2469,9.2392,9.2469,197600.0
2012-01-20 12:40:00,11.93,11.94,11.93,11.93,112200.0,9.2469,9.2547,9.2469,9.2469,112200.0
2012-01-20 12:50:00,11.93,11.93,11.92,11.93,266800.0,9.2469,9.2469,9.2392,9.2469,266800.0
2012-01-20 13:00:00,11.93,11.96,11.93,11.95,283200.0,9.2469,9.2702,9.2469,9.2625,283200.0
2012-01-20 13:10:00,11.95,11.96,11.94,11.95,139000.0,9.2625,9.2702,9.2547,9.2625,139000.0
2012-01-20 13:20:00,11.95,11.95,11.93,11.93,127400.0,9.2625,9.2625,9.2469,9.2469,127400.0
2012-01-20 13:30:00,11.93,11.94,11.92,11.93,458600.0,9.2469,9.2547,9.2392,9.2469,458600.0
2012-01-20 13:40:00,11.93,11.93,11.91,11.91,314200.0,9.2469,9.2469,9.2314,9.2314,314200.0
2012-01-20 13:50:00,11.91,11.93,11.9,11.92,199800.0,9.2314,9.2469,9.2237,9.2392,199800.0
2012-01-20 14:00:00,11.93,11.93,11.91,11.91,176600.0,9.2469,9.2469,9.2314,9.2314,176600.0
2012-01-20 14:10:00,11.92,11.93,11.91,11.93,102000.0,9.2392,9.2469,9.2314,9.2469,102000.0
2012-01-20 14:20:00,11.93,11.93,11.92,11.92,107600.0,9.2469,9.2469,9.2392,9.2392,107600.0
2012-01-20 14:30:00,11.93,11.93,11.92,11.93,252800.0,9.2469,9.2469,9.2392,9.2469,252800.0
2012-01-20 14:40:00,11.93,11.93,11.93,11.93,56600.0,9.2469,9.2469,9.2469,9.2469,56600.0
2012-01-20 14:50:00,11.93,11.95,11.93,11.95,285600.0,9.2469,9.2625,9.2469,9.2625,285600.0
2012-01-20 15:00:00,11.95,11.95,11.93,11.94,260800.0,9.2625,9.2625,9.2469,9.2547,260800.0
2012-01-20 15:10:00,11.94,11.94,11.92,11.93,408800.0,9.2547,9.2547,9.2392,9.2469,408800.0
2012-01-20 15:20:00,11.93,11.95,11.92,11.95,274600.0,9.2469,9.2625,9.2392,9.2625,274600.0
2012-01-20 15:30:00,11.95,11.95,11.92,11.92,278000.0,9.2625,9.2625,9.2392,9.2392,278000.0
2012-01-20 15:40:00,11.92,11.96,11.92,11.96,478000.0,9.2392,9.2702,9.2392,9.2702,478000.0
2012-01-20 15:50:00,11.96,11.97,11.95,11.97,709800.0,9.2702,9.278,9.2625,9.278,709800.0
2012-01-23 09:30:00,11.95,12.06,11.94,12.05,280400.0,9.2625,9.3477,9.2547,9.34,280400.0
2012-01-23 09:40:00,12.05,12.08,12.02,12.03,302000.0,9.34,9.3632,9.3167,9.3245,302000.0
2012-01-23 09:50:00,12.03,12.06,12.03,12.03,254200.0,9.3245,9.3477,9.3245,9.3245,254200.0
2012-01-23 10:00:00,12.03,12.06,12.02,12.04,846000.0,9.3245,9.3477,9.3167,9.3322,846000.0
2012-01-23 10:10:00,12.04,12.06,12.03,12.04,404000.0,9.3322,9.3477,9.3245,9.3322,404000.0
2012-01-23 10:20:00,12.04,12.05,12.03,12.04,97200.0,9.3322,9.34,9.3245,9.3322,97200.0
2012-01-23 10:30:00,12.04,12.05,12.04,12.05,111600.0,9.3322,9.34,9.3322,9.34,111600.0
2012-01-23 10:40:00,12.05,12.06,12.05,12.06,268800.0,9.34,9.3477,9.34,9.3477,268800.0
2012-01-23 10:50:00,12.06,12.06,12.05,12.05,138800.0,9.3477,9.3477,9.34,9.34,138800.0
2012-01-23 11:00:00,12.05,12.06,12.03,12.04,538200.0,9.34,9.3477,9.3245,9.3322,538200.0
2012-01-23 11:10:00,12.03,12.05,12.03,12.05,92800.0,9.3245,9.34,9.3245,9.34,92800.0
2012-01-23 11:20:00,12.05,12.06,12.04,12.06,193200.0,9.34,9.3477,9.3322,9.3477,193200.0
2012-01-23 11:30:00,12.06,12.06,12.04,12.04,153200.0,9.3477,9.3477,9.3322,9.3322,153200.0
2012-01-23 11:40:00,12.05,12.05,12.03,12.05,128600.0,9.34,9.34,9.3245,9.34,128600.0
2012-01-23 11:50:00,12.05,12.07,12.05,12.06,299800.0,9.34,9.3555,9.34,9.3477,299800.0
2012-01-23 12:00:00,12.06,12.06,12.05,12.06,130400.0,9.3477,9.3477,9.34,9.3477,130400.0
2012-01-23 12:10:00,12.06,12.07,12.05,12.07,184200.0,9.3477,9.3555,9.34,9.3555,184200.0
2012-01-23 12:20:00,12.07,12.07,12.06,12.07,102200.0,9.3555,9.3555,9.3477,9.3555,102200.0
2012-01-23 12:30:00,12.07,12.07,12.05,12.05,123400.0,9.3555,9.3555,9.34,9.34,123400.0
2012-01-23 12:40:00,12.05,12.06,12.05,12.06,86400.0,9.34,9.3477,9.34,9.3477,86400.0
2012-01-23 12:50:00,12.05,12.08,12.05,12.06,299800.0,9.34,9.3632,9.34,9.3477,299800.0
2012-01-23 13:00:00,12.06,12.08,12.06,12.07,110000.0,9.3477,9.3632,9.3477,9.3555,110000.0
2012-01-23 13:10:00,12.07,12.1,12.07,12.09,272200.0,9.3555,9.3787,9.3555,9.371,272200.0
2012-01-23 13:20:00,12.09,12.09,12.07,12.08,192200.0,9.371,9.371,9.3555,9.3632,192200.0
2012-01-23 13:30:00,12.09,12.1,12.07,12.07,247800.0,9.371,9.3787,9.3555,9.3555,247800.0
2012-01-23 13:40:00,12.07,12.09,12.07,12.07,141600.0,9.3555,9.371,9.3555,9.3555,141600.0
2012-01-23 13:50:00,12.08,12.09,12.06,12.09,198000.0,9.3632,9.371,9.3477,9.371,198000.0
2012-01-23 14:00:00,12.09,12.1,12.07,12.08,209000.0,9.371,9.3787,9.3555,9.3632,209000.0
2012-01-23 14:10:00,12.07,12.08,12.05,12.06,122800.0,9.3555,9.3632,9.34,9.3477,122800.0
2012-01-23 14:20:00,12.06,12.08,12.06,12.08,178800.0,9.3477,9.3632,9.3477,9.3632,178800.0
2012-01-23 14:30:00,12.08,12.08,12.04,12.07,192400.0,9.3632,9.3632,9.3322,9.3555,192400.0
2012-01-23 14:40:00,12.07,12.08,12.05,12.05,201200.0,9.3555,9.3632,9.34,9.34,201200.0
2012-01-23 14:50:00,12.05,12.08,12.05,12.08,244000.0,9.34,9.3632,9.34,9.3632,244000.0
2012-01-23 15:00:00,12.08,12.08,12.06,12.06,190800.0,9.3632,9.3632,9.3477,9.3477,190800.0
2012-01-23 15:10:00,12.06,12.09,12.06,12.07,370000.0,9.3477,9.371,9.3477,9.3555,370000.0
2012-01-23 15:20:00,12.08,12.09,12.06,12.08,160200.0,9.3632,9.371,9.3477,9.3632,160200.0
2012-01-23 15:30:00,12.08,12.09,12.06,12.08,353200.0,9.3632,9.371,9.3477,9.3632,353200.0
2012-01-23 15:40:00,12.08,12.09,12.08,12.08,407800.0,9.3632,9.371,9.3632,9.3632,407800.0
2012-01-23 15:50:00,12.08,12.09,12.07,12.07,650000.0,9.3632,9.371,9.3555,9.3555,650000.0
2012-01-24 09:30:00,12.05,12.12,12.05,12.08,236000.0,9.34,9.3942,9.34,9.3632,236000.0
2012-01-24 09:40:00,12.08,12.11,12.07,12.1,71000.0,9.3632,9.3865,9.3555,9.3787,71000.0
2012-01-24 09:50:00,12.1,12.11,12.06,12.06,86200.0,9.3787,9.3865,9.3477,9.3477,86200.0
2012-01-24 10:00:00,12.07,12.08,12.03,12.03,148200.0,9.3555,9.3632,9.3245,9.3245,148200.0
2012-01-24 10:10:00,12.03,12.05,12.02,12.04,108800.0,9.3245,9.34,9.3167,9.3322,108800.0
2012-01-24 10:20:00,12.04,12.08,12.04,12.08,111200.0,9.3322,9.3632,9.3322,9.3632,111200.0
2012-01-24 10:30:00,12.07,12.09,12.05,12.08,82000.0,9.3555,9.371,9.34,9.3632,82000.0
2012-01-24 10:40:00,12.08,12.11,12.07,12.1,124000.0,9.3632,9.3865,9.3555,9.3787,124000.0
2012-01-24 10:50:00,12.1,12.11,12.09,12.11,80400.0,9.3787,9.3865,9.371,9.3865,80400.0
2012-01-24 11:00:00,12.11,12.11,12.1,12.11,64200.0,9.3865,9.3865,9.3787,9.3865,64200.0
2012-01-24 11:10:00,12.11,12.13,12.11,12.11,140400.0,9.3865,9.402,9.3865,9.3865,140400.0
2012-01-24 11:20:00,12.11,12.13,12.11,12.13,90200.0,9.3865,9.402,9.3865,9.402,90200.0
2012-01-24 11:30:00,12.13,12.14,12.12,12.13,143000.0,9.402,9.4097,9.3942,9.402,143000.0
2012-01-24 11:40:00,12.13,12.15,12.12,12.12,153000.0,9.402,9.4175,9.3942,9.3942,153000.0
2012-01-24 11:50:00,12.13,12.13,12.12,12.13,79800.0,9.402,9.402,9.3942,9.402,79800.0
2012-01-24 12:00:00,12.13,12.13,12.12,12.12,52800.0,9.402,9.402,9.3942,9.3942,52800.0
2012-01-24 12:10:00,12.12,12.13,12.11,12.11,196800.0,9.3942,9.402,9.3865,9.3865,196800.0
2012-01-24 12:20:00,12.11,12.12,12.11,12.12,41600.0,9.3865,9.3942,9.3865,9.3942,41600.0
2012-01-24 12:30:00,12.12,12.13,12.12,12.12,81400.0,9.3942,9.402,9.3942,9.3942,81400.0
2012-01-24 12:40:00,12.12,12.13,12.12,12.13,96400.0,9.3942,9.402,9.3942,9.402,96400.0
2012-01-24 12:50:00,12.13,12.14,12.12,12.13,58400.0,9.402,9.4097,9.3942,9.402,58400.0
2012-01-24 13:00:00,12.13,12.15,12.13,12.14,75600.0,9.402,9.4175,9.402,9.4097,75600.0
2012-01-24 13:10:00,12.14,12.15,12.13,12.14,90400.0,9.4097,9.4175,9.402,9.4097,90400.0
2012-01-24 13:20:00,12.14,12.15,12.13,12.13,129800.0,9.4097,9.4175,9.402,9.402,129800.0
2012-01-24 13:30:00,12.13,12.15,12.13,12.15,74200.0,9.402,9.4175,9.402,9.4175,74200.0
2012-01-24 13:40:00,12.15,12.16,12.15,12.16,100200.0,9.4175,9.4252,9.4175,9.4252,100200.0
2012-01-24 13:50:00,12.16,12.18,12.15,12.18,185800.0,9.4252,9.4407,9.4175,9.4407,185800.0
2012-01-24 14:00:00,12.18,12.18,12.17,12.17,89600.0,9.4407,9.4407,9.433,9.433,89600.0
2012-01-24 14:10:00,12.17,12.18,12.16,12.18,101000.0,9.433,9.4407,9.4252,9.4407,101000.0
2012-01-24 14:20:00,12.18,12.19,12.17,12.19,105800.0,9.4407,9.4485,9.433,9.4485,105800.0
2012-01-24 14:30:00,12.19,12.19,12.18,12.19,84200.0,9.4485,9.4485,9.4407,9.4485,84200.0
2012-01-24 14:40:00,12.18,12.19,12.18,12.19,146600.0,9.4407,9.4485,9.4407,9.4485,146600.0
2012-01-24 14:50:00,12.19,12.19,12.17,12.18,120200.0,9.4485,9.4485,9.433,9.4407,120200.0
2012-01-24 15:00:00,12.19,12.2,12.18,12.2,181200.0,9.4485,9.4562,9.4407,9.4562,181200.0
2012-01-24 15:10:00,12.19,12.21,12.19,12.19,151600.0,9.4485,9.464,9.4485,9.4485,151600.0
2012-01-24 15:20:00,12.18,12.19,12.17,12.17,89000.0,9.4407,9.4485,9.433,9.433,89000.0
2012-01-24 15:30:00,12.18,12.18,12.15,12.15,116400.0,9.4407,9.4407,9.4175,9.4175,116400.0
2012-01-24 15:40:00,12.16,12.17,12.15,12.17,225200.0,9.4252,9.433,9.4175,9.433,225200.0
2012-01-24 15:50:00,12.17,12.18,12.15,12.16,370800.0,9.433,9.4407,9.4175,9.4252,370800.0
2012-01-25 09:30:00,12.13,12.18,12.13,12.15,174600.0,9.402,9.4407,9.402,9.4175,174600.0
2012-01-25 09:40:00,12.15,12.18,12.13,12.13,211600.0,9.4175,9.4407,9.402,9.402,211600.0
2012-01-25 09:50:00,12.14,12.17,12.13,12.13,156400.0,9.4097,9.433,9.402,9.402,156400.0
2012-01-25 10:00:00,12.13,12.19,12.13,12.18,113600.0,9.402,9.4485,9.402,9.4407,113600.0
2012-01-25 10:10:00,12.19,12.21,12.18,12.21,269000.0,9.4485,9.464,9.4407,9.464,269000.0
2012-01-25 10:20:00,12.21,12.21,12.2,12.21,111800.0,9.464,9.464,9.4562,9.464,111800.0
2012-01-25 10:30:00,12.21,12.21,12.21,12.21,83800.0,9.464,9.464,9.464,9.464,83800.0
2012-01-25 10:40:00,12.21,12.25,12.21,12.24,318600.0,9.464,9.495,9.464,9.4872,318600.0
2012-01-25 10:50:00,12.24,12.24,12.23,12.24,80600.0,9.4872,9.4872,9.4795,9.4872,80600.0
2012-01-25 11:00:00,12.24,12.24,12.22,12.24,145000.0,9.4872,9.4872,9.4717,9.4872,145000.0
2012-01-25 11:10:00,12.24,12.24,12.22,12.24,149400.0,9.4872,9.4872,9.4717,9.4872,149400.0
2012-01-25 11:20:00,12.24,12.25,12.24,12.25,114200.0,9.4872,9.495,9.4872,9.495,114200.0
2012-01-25 11:30:00,12.25,12.27,12.24,12.26,278600.0,9.495,9.5105,9.4872,9.5027,278600.0
2012-01-25 11:40:00,12.26,12.26,12.24,12.25,149200.0,9.5027,9.5027,9.4872,9.495,149200.0
2012-01-25 11:50:00,12.25,12.28,12.24,12.28,182800.0,9.495,9.5182,9.4872,9.5182,182800.0
2012-01-25 12:00:00,12.27,12.28,12.26,12.26,159000.0,9.5105,9.5182,9.5027,9.5027,159000.0
2012-01-25 12:10:00,12.26,12.26,12.24,12.26,103600.0,9.5027,9.5027,9.4872,9.5027,103600.0
2012-01-25 12:20:00,12.26,12.28,12.24,12.26,157800.0,9.5027,9.5182,9.4872,9.5027,157800.0
2012-01-25 12:30:00,12.26,12.31,12.26,12.31,235000.0,9.5027,9.5415,9.5027,9.5415,235000.0
2012-01-25 12:40:00,12.31,12.33,12.29,12.31,310400.0,9.5415,9.557,9.526,9.5415,310400.0
2012-01-25 12:50:00,12.32,12.33,12.31,12.32,307800.0,9.5492,9.557,9.5415,9.5492,307800.0
2012-01-25 13:00:00,12.31,12.34,12.31,12.34,366600.0,9.5415,9.5647,9.5415,9.5647,366600.0
2012-01-25 13:10:00,12.34,12.34,12.32,12.33,179400.0,9.5647,9.5647,9.5492,9.557,179400.0
2012-01-25 13:20:00,12.33,12.35,12.32,12.34,108400.0,9.557,9.5725,9.5492,9.5647,108400.0
2012-01-25 13:30:00,12.34,12.35,12.33,12.34,140800.0,9.5647,9.5725,9.557,9.5647,140800.0
2012-01-25 13:40:00,12.35,12.38,12.34,12.36,201600.0,9.5725,9.5957,9.5647,9.5802,201600.0
2012-01-25 13:50:00,12.37,12.37,12.35,12.37,180400.0,9.588,9.588,9.5725,9.588,180400.0
2012-01-25 14:00:00,12.37,12.37,12.33,12.33,170000.0,9.588,9.588,9.557,9.557,170000.0
2012-01-25 14:10:00,12.34,12.34,12.32,12.32,163200.0,9.5647,9.5647,9.5492,9.5492,163200.0
2012-01-25 14:20:00,12.33,12.33,12.28,12.29,686800.0,9.557,9.557,9.5182,9.526,686800.0
2012-01-25 14:30:00,12.29,12.31,12.29,12.31,150200.0,9.526,9.5415,9.526,9.5415,150200.0
2012-01-25 14:40:00,12.31,12.31,12.3,12.31,182000.0,9.5415,9.5415,9.5337,9.5415,182000.0
2012-01-25 14:50:00,12.31,12.33,12.31,12.32,137600.0,9.5415,9.557,9.5415,9.5492,137600.0
2012-01-25 15:00:00,12.31,12.32,12.3,12.31,141400.0,9.5415,9.5492,9.5337,9.5415,141400.0
2012-01-25 15:10:00,12.31,12.31,12.3,12.31,119200.0,9.5415,9.5415,9.5337,9.5415,119200.0
2012-01-25 15:20:00,12.31,12.33,12.3,12.33,247600.0,9.5415,9.557,9.5337,9.557,247600.0
2012-01-25 15:30:00,12.33,12.34,12.31,12.31,214200.0,9.557,9.5647,9.5415,9.5415,214200.0
2012-01-25 15:40:00,12.31,12.34,12.31,12.33,233600.0,9.5415,9.5647,9.5415,9.557,233600.0
2012-01-25 15:50:00,12.33,12.34,12.31,12.32,581800.0,9.557,9.5647,9.5415,9.5492,581800.0
2012-01-26 09:30:00,12.37,12.37,12.31,12.35,223400.0,9.588,9.588,9.5415,9.5725,223400.0
2012-01-26 09:40:00,12.35,12.37,12.33,12.34,192400.0,9.5725,9.588,9.557,9.5647,192400.0
2012-01-26 09:50:00,12.35,12.38,12.34,12.38,208200.0,9.5725,9.5957,9.5647,9.5957,208200.0
2012-01-26 10:00:00,12.38,12.38,12.34,12.37,143000.0,9.5957,9.5957,9.5647,9.588,143000.0
2012-01-26 10:10:00,12.37,12.38,12.35,12.37,267600.0,9.588,9.5957,9.5725,9.588,267600.0
2012-01-26 10:20:00,12.37,12.38,12.36,12.38,150400.0,9.588,9.5957,9.5802,9.5957,150400.0
2012-01-26 10:30:00,12.37,12.38,12.37,12.38,88600.0,9.588,9.5957,9.588,9.5957,88600.0
2012-01-26 10:40:00,12.37,12.4,12.37,12.39,271600.0,9.588,9.6112,9.588,9.6035,271600.0
2012-01-26 10:50:00,12.39,12.4,12.38,12.38,92800.0,9.6035,9.6112,9.5957,9.5957,92800.0
2012-01-26 11:00:00,12.38,12.39,12.38,12.38,103000.0,9.5957,9.6035,9.5957,9.5957,103000.0
2012-01-26 11:10:00,12.38,12.39,12.38,12.38,64400.0,9.5957,9.6035,9.5957,9.5957,64400.0
2012-01-26 11:20:00,12.38,12.39,12.38,12.39,134400.0,9.5957,9.6035,9.5957,9.6035,134400.0
2012-01-26 11:30:00,12.39,12.4,12.38,12.38,177800.0,9.6035,9.6112,9.5957,9.5957,177800.0
2012-01-26 11:40:00,12.38,12.38,12.38,12.38,104200.0,9.5957,9.5957,9.5957,9.5957,104200.0
2012-01-26 11:50:00,12.38,12.4,12.38,12.38,226800.0,9.5957,9.6112,9.5957,9.5957,226800.0
2012-01-26 12:00:00,12.38,12.38,12.36,12.38,132000.0,9.5957,9.5957,9.5802,9.5957,132000.0
2012-01-26 12:10:00,12.38,12.39,12.36,12.38,148800.0,9.5957,9.6035,9.5802,9.5957,148800.0
2012-01-26 12:20:00,12.37,12.4,12.37,12.39,132200.0,9.588,9.6112,9.588,9.6035,132200.0
2012-01-26 12:30:00,12.39,12.39,12.38,12.39,48000.0,9.6035,9.6035,9.5957,9.6035,48000.0
2012-01-26 12:40:00,12.39,12.39,12.37,12.38,99400.0,9.6035,9.6035,9.588,9.5957,99400.0
2012-01-26 12:50:00,12.37,12.38,12.36,12.37,110200.0,9.588,9.5957,9.5802,9.588,110200.0
2012-01-26 13:00:00,12.37,12.38,12.37,12.37,70600.0,9.588,9.5957,9.588,9.588,70600.0
2012-01-26 13:10:00,12.37,12.37,12.36,12.37,107000.0,9.588,9.588,9.5802,9.588,107000.0
2012-01-26 13:20:00,12.37,12.37,12.34,12.36,174600.0,9.588,9.588,9.5647,9.5802,174600.0
2012-01-26 13:30:00,12.37,12.37,12.31,12.33,180200.0,9.588,9.588,9.5415,9.557,180200.0
2012-01-26 13:40:00,12.32,12.34,12.31,12.32,222600.0,9.5492,9.5647,9.5415,9.5492,222600.0
2012-01-26 13:50:00,12.31,12.32,12.31,12.32,52800.0,9.5415,9.5492,9.5415,9.5492,52800.0
2012-01-26 14:00:00,12.31,12.32,12.31,12.31,39600.0,9.5415,9.5492,9.5415,9.5415,39600.0
2012-01-26 14:10:00,12.31,12.32,12.3,12.31,115400.0,9.5415,9.5492,9.5337,9.5415,115400.0
2012-01-26 14:20:00,12.31,12.31,12.29,12.31,124000.0,9.5415,9.5415,9.526,9.5415,124000.0
2012-01-26 14:30:00,12.31,12.31,12.3,12.3,70600.0,9.5415,9.5415,9.5337,9.5337,70600.0
2012-01-26 14:40:00,12.3,12.31,12.29,12.31,114600.0,9.5337,9.5415,9.526,9.5415,114600.0
2012-01-26 14:50:00,12.31,12.32,12.28,12.28,132600.0,9.5415,9.5492,9.5182,9.5182,132600.0
2012-01-26 15:00:00,12.28,12.29,12.26,12.28,276800.0,9.5182,9.526,9.5027,9.5182,276800.0
2012-01-26 15:10:00,12.28,12.29,12.27,12.27,140400.0,9.5182,9.526,9.5105,9.5105,140400.0
2012-01-26 15:20:00,12.27,12.27,12.24,12.24,273600.0,9.5105,9.5105,9.4872,9.4872,273600.0
2012-01-26 15:30:00,12.24,12.26,12.24,12.26,154600.0,9.4872,9.5027,9.4872,9.5027,154600.0
2012-01-26 15:40:00,12.26,12.29,12.26,12.29,428000.0,9.5027,9.526,9.5027,9.526,428000.0
2012-01-26 15:50:00,12.29,12.29,12.26,12.28,570800.0,9.526,9.526,9.5027,9.5182,570800.0
2012-01-27 09:30:00,12.28,12.3,12.24,12.29,177600.0,9.5182,9.5337,9.4872,9.526,177600.0
2012-01-27 09:40:00,12.3,12.33,12.27,12.3,200200.0,9.5337,9.557,9.5105,9.5337,200200.0
2012-01-27 09:50:00,12.3,12.33,12.28,12.28,118400.0,9.5337,9.557,9.5182,9.5182,118400.0
2012-01-27 10:00:00,12.28,12.29,12.22,12.24,322400.0,9.5182,9.526,9.4717,9.4872,322400.0
2012-01-27 10:10:00,12.25,12.27,12.23,12.26,159800.0,9.495,9.5105,9.4795,9.5027,159800.0
2012-01-27 10:20:00,12.26,12.28,12.23,12.27,195800.0,9.5027,9.5182,9.4795,9.5105,195800.0
2012-01-27 10:30:00,12.27,12.28,12.25,12.25,128000.0,9.5105,9.5182,9.495,9.495,128000.0
2012-01-27 10:40:00,12.26,12.26,12.22,12.23,138600.0,9.5027,9.5027,9.4717,9.4795,138600.0
2012-01-27 10:50:00,12.24,12.26,12.23,12.24,149400.0,9.4872,9.5027,9.4795,9.4872,149400.0
2012-01-27 11:00:00,12.24,12.26,12.24,12.24,156200.0,9.4872,9.5027,9.4872,9.4872,156200.0
2012-01-27 11:10:00,12.24,12.25,12.24,12.24,124400.0,9.4872,9.495,9.4872,9.4872,124400.0
2012-01-27 11:20:00,12.24,12.24,12.22,12.22,134800.0,9.4872,9.4872,9.4717,9.4717,134800.0
2012-01-27 11:30:00,12.23,12.23,12.19,12.19,106800.0,9.4795,9.4795,9.4485,9.4485,106800.0
2012-01-27 11:40:00,12.19,12.19,12.18,12.18,74800.0,9.4485,9.4485,9.4407,9.4407,74800.0
2012-01-27 11:50:00,12.18,12.19,12.18,12.19,123400.0,9.4407,9.4485,9.4407,9.4485,123400.0
2012-01-27 12:00:00,12.19,12.2,12.13,12.13,191600.0,9.4485,9.4562,9.402,9.402,191600.0
2012-01-27 12:10:00,12.13,12.15,12.13,12.15,230200.0,9.402,9.4175,9.402,9.4175,230200.0
2012-01-27 12:20:00,12.15,12.2,12.15,12.19,171800.0,9.4175,9.4562,9.4175,9.4485,171800.0
2012-01-27 12:30:00,12.19,12.22,12.19,12.22,92200.0,9.4485,9.4717,9.4485,9.4717,92200.0
2012-01-27 12:40:00,12.22,12.22,12.21,12.22,124000.0,9.4717,9.4717,9.464,9.4717,124000.0
2012-01-27 12:50:00,12.22,12.22,12.19,12.2,216800.0,9.4717,9.4717,9.4485,9.4562,216800.0
2012-01-27 13:00:00,12.2,12.21,12.19,12.21,84400.0,9.4562,9.464,9.4485,9.464,84400.0
2012-01-27 13:10:00,12.21,12.22,12.21,12.21,119800.0,9.464,9.4717,9.464,9.464,119800.0
2012-01-27 13:20:00,12.22,12.24,12.22,12.24,139400.0,9.4717,9.4872,9.4717,9.4872,139400.0
2012-01-27 13:30:00,12.24,12.24,12.22,12.24,112400.0,9.4872,9.4872,9.4717,9.4872,112400.0
2012-01-27 13:40:00,12.24,12.24,12.22,12.22,60400.0,9.4872,9.4872,9.4717,9.4717,60400.0
2012-01-27 13:50:00,12.22,12.22,12.2,12.21,54600.0,9.4717,9.4717,9.4562,9.464,54600.0
2012-01-27 14:00:00,12.2,12.22,12.2,12.22,194000.0,9.4562,9.4717,9.4562,9.4717,194000.0
2012-01-27 14:10:00,12.22,12.22,12.19,12.19,94600.0,9.4717,9.4717,9.4485,9.4485,94600.0
2012-01-27 14:20:00,12.19,12.19,12.17,12.18,117000.0,9.4485,9.4485,9.433,9.4407,117000.0
2012-01-27 14:30:00,12.17,12.21,12.17,12.21,142000.0,9.433,9.464,9.433,9.464,142000.0
2012-01-27 14:40:00,12.21,12.21,12.18,12.18,167400.0,9.464,9.464,9.4407,9.4407,167400.0
2012-01-27 14:50:00,12.18,12.19,12.18,12.18,137800.0,9.4407,9.4485,9.4407,9.4407,137800.0
2012-01-27 15:00:00,12.19,12.2,12.19,12.2,101400.0,9.4485,9.4562,9.4485,9.4562,101400.0
2012-01-27 15:10:00,12.2,12.21,12.19,12.21,175200.0,9.4562,9.464,9.4485,9.464,175200.0
2012-01-27 15:20:00,12.21,12.21,12.2,12.2,145000.0,9.464,9.464,9.4562,9.4562,145000.0
2012-01-27 15:30:00,12.2,12.21,12.19,12.2,231000.0,9.4562,9.464,9.4485,9.4562,231000.0
2012-01-27 15:40:00,12.21,12.21,12.18,12.19,313600.0,9.464,9.464,9.4407,9.4485,313600.0
2012-01-27 15:50:00,12.19,12.19,12.15,12.16,930800.0,9.4485,9.4485,9.4175,9.4252,930800.0
2012-01-30 09:30:00,12.1,12.11,12.08,12.09,200600.0,9.3787,9.3865,9.3632,9.371,200600.0
2012-01-30 09:40:00,12.09,12.1,12.04,12.04,256000.0,9.371,9.3787,9.3322,9.3322,256000.0
2012-01-30 09:50:00,12.05,12.05,12.02,12.04,214400.0,9.34,9.34,9.3167,9.3322,214400.0
2012-01-30 10:00:00,12.04,12.04,12.02,12.02,190200.0,9.3322,9.3322,9.3167,9.3167,190200.0
2012-01-30 10:10:00,12.02,12.03,12.0,12.01,239800.0,9.3167,9.3245,9.3012,9.309,239800.0
2012-01-30 10:20:00,12.02,12.03,12.01,12.02,78600.0,9.3167,9.3245,9.309,9.3167,78600.0
2012-01-30 10:30:00,12.02,12.03,12.01,12.03,128800.0,9.3167,9.3245,9.309,9.3245,128800.0
2012-01-30 10:40:00,12.03,12.05,12.02,12.03,177000.0,9.3245,9.34,9.3167,9.3245,177000.0
2012-01-30 10:50:00,12.03,12.03,12.01,12.01,114800.0,9.3245,9.3245,9.309,9.309,114800.0
2012-01-30 11:00:00,12.01,12.06,12.01,12.06,133200.0,9.309,9.3477,9.309,9.3477,133200.0
2012-01-30 11:10:00,12.06,12.06,12.02,12.04,112800.0,9.3477,9.3477,9.3167,9.3322,112800.0
2012-01-30 11:20:00,12.04,12.04,12.03,12.03,56800.0,9.3322,9.3322,9.3245,9.3245,56800.0
2012-01-30 11:30:00,12.03,12.06,12.03,12.05,76800.0,9.3245,9.3477,9.3245,9.34,76800.0
2012-01-30 11:40:00,12.06,12.06,12.02,12.03,167200.0,9.3477,9.3477,9.3167,9.3245,167200.0
2012-01-30 11:50:00,12.03,12.04,12.03,12.04,85800.0,9.3245,9.3322,9.3245,9.3322,85800.0
2012-01-30 12:00:00,12.04,12.06,12.04,12.05,76000.0,9.3322,9.3477,9.3322,9.34,76000.0
2012-01-30 12:10:00,12.05,12.06,12.05,12.06,35400.0,9.34,9.3477,9.34,9.3477,35400.0
2012-01-30 12:20:00,12.06,12.06,12.04,12.04,132000.0,9.3477,9.3477,9.3322,9.3322,132000.0
2012-01-30 12:30:00,12.04,12.06,12.03,12.06,132800.0,9.3322,9.3477,9.3245,9.3477,132800.0
2012-01-30 12:40:00,12.06,12.09,12.06,12.09,199400.0,9.3477,9.371,9.3477,9.371,199400.0
2012-01-30 12:50:00,12.09,12.1,12.08,12.09,80200.0,9.371,9.3787,9.3632,9.371,80200.0
2012-01-30 13:00:00,12.09,12.1,12.08,12.09,218000.0,9.371,9.3787,9.3632,9.371,218000.0
2012-01-30 13:10:00,12.09,12.09,12.08,12.08,234400.0,9.371,9.371,9.3632,9.3632,234400.0
2012-01-30 13:20:00,12.08,12.09,12.06,12.06,158600.0,9.3632,9.371,9.3477,9.3477,158600.0
2012-01-30 13:30:00,12.07,12.07,12.05,12.06,97800.0,9.3555,9.3555,9.34,9.3477,97800.0
2012-01-30 13:40:00,12.06,12.07,12.06,12.06,68800.0,9.3477,9.3555,9.3477,9.3477,68800.0
2012-01-30 13:50:00,12.06,12.08,12.06,12.07,108400.0,9.3477,9.3632,9.3477,9.3555,108400.0
2012-01-30 14:00:00,12.08,12.09,12.07,12.08,91200.0,9.3632,9.371,9.3555,9.3632,91200.0
2012-01-30 14:10:00,12.08,12.1,12.08,12.1,118400.0,9.3632,9.3787,9.3632,9.3787,118400.0
2012-01-30 14:20:00,12.09,12.11,12.09,12.1,165800.0,9.371,9.3865,9.371,9.3787,165800.0
2012-01-30 14:30:00,12.1,12.1,12.08,12.08,145000.0,9.3787,9.3787,9.3632,9.3632,145000.0
2012-01-30 14:40:00,12.08,12.09,12.06,12.06,199600.0,9.3632,9.371,9.3477,9.3477,199600.0
2012-01-30 14:50:00,12.06,12.08,12.05,12.07,117200.0,9.3477,9.3632,9.34,9.3555,117200.0
2012-01-30 15:00:00,12.07,12.07,12.06,12.06,93800.0,9.3555,9.3555,9.3477,9.3477,93800.0
2012-01-30 15:10:00,12.06,12.09,12.06,12.08,112000.0,9.3477,9.371,9.3477,9.3632,112000.0
2012-01-30 15:20:00,12.08,12.08,12.06,12.06,185400.0,9.3632,9.3632,9.3477,9.3477,185400.0
2012-01-30 15:30:00,12.06,12.08,12.05,12.05,216600.0,9.3477,9.3632,9.34,9.34,216600.0
2012-01-30 15:40:00,12.05,12.06,12.03,12.05,476000.0,9.34,9.3477,9.3245,9.34,476000.0
2012-01-30 15:50:00,12.05,12.06,12.02,12.05,739400.0,9.34,9.3477,9.3167,9.34,739400.0
2012-01-31 09:30:00,12.05,12.09,12.03,12.05,299000.0,9.34,9.371,9.3245,9.34,299000.0
2012-01-31 09:40:00,12.06,12.06,11.99,11.99,328400.0,9.3477,9.3477,9.2935,9.2935,328400.0
2012-01-31 09:50:00,11.99,12.02,11.97,12.02,193400.0,9.2935,9.3167,9.278,9.3167,193400.0
2012-01-31 10:00:00,12.01,12.02,11.96,11.96,271400.0,9.309,9.3167,9.2702,9.2702,271400.0
2012-01-31 10:10:00,11.96,11.96,11.93,11.94,506200.0,9.2702,9.2702,9.2469,9.2547,506200.0
2012-01-31 10:20:00,11.95,11.95,11.91,11.91,338800.0,9.2625,9.2625,9.2314,9.2314,338800.0
2012-01-31 10:30:00,11.92,11.94,11.9,11.9,236400.0,9.2392,9.2547,9.2237,9.2237,236400.0
2012-01-31 10:40:00,11.9,11.92,11.88,11.89,216400.0,9.2237,9.2392,9.2082,9.2159,216400.0
2012-01-31 10:50:00,11.89,11.89,11.87,11.88,356800.0,9.2159,9.2159,9.2004,9.2082,356800.0
2012-01-31 11:00:00,11.88,11.94,11.88,11.92,417600.0,9.2082,9.2547,9.2082,9.2392,417600.0
2012-01-31 11:10:00,11.92,11.94,11.9,11.93,227200.0,9.2392,9.2547,9.2237,9.2469,227200.0
2012-01-31 11:20:00,11.93,11.93,11.9,11.9,191400.0,9.2469,9.2469,9.2237,9.2237,191400.0
2012-01-31 11:30:00,11.9,11.93,11.89,11.92,182600.0,9.2237,9.2469,9.2159,9.2392,182600.0
2012-01-31 11:40:00,11.92,11.92,11.9,11.91,122200.0,9.2392,9.2392,9.2237,9.2314,122200.0
2012-01-31 11:50:00,11.9,11.92,11.89,11.91,159400.0,9.2237,9.2392,9.2159,9.2314,159400.0
2012-01-31 12:00:00,11.9,11.91,11.89,11.89,143000.0,9.2237,9.2314,9.2159,9.2159,143000.0
2012-01-31 12:10:00,11.89,11.9,11.88,11.89,182000.0,9.2159,9.2237,9.2082,9.2159,182000.0
2012-01-31 12:20:00,11.88,11.9,11.88,11.9,119600.0,9.2082,9.2237,9.2082,9.2237,119600.0
2012-01-31 12:30:00,11.9,11.9,11.88,11.88,125200.0,9.2237,9.2237,9.2082,9.2082,125200.0
2012-01-31 12:40:00,11.88,11.89,11.86,11.87,175800.0,9.2082,9.2159,9.1927,9.2004,175800.0
2012-01-31 12:50:00,11.87,11.9,11.86,11.9,254000.0,9.2004,9.2237,9.1927,9.2237,254000.0
2012-01-31 13:00:00,11.9,11.91,11.89,11.9,110800.0,9.2237,9.2314,9.2159,9.2237,110800.0
2012-01-31 13:10:00,11.9,11.92,11.9,11.92,136600.0,9.2237,9.2392,9.2237,9.2392,136600.0
2012-01-31 13:20:00,11.92,11.93,11.91,11.91,115800.0,9.2392,9.2469,9.2314,9.2314,115800.0
2012-01-31 13:30:00,11.91,11.92,11.88,11.88,208600.0,9.2314,9.2392,9.2082,9.2082,208600.0
2012-01-31 13:40:00,11.88,11.88,11.86,11.86,207200.0,9.2082,9.2082,9.1927,9.1927,207200.0
2012-01-31 13:50:00,11.87,11.87,11.85,11.85,126600.0,9.2004,9.2004,9.1849,9.1849,126600.0
2012-01-31 14:00:00,11.86,11.86,11.85,11.86,149600.0,9.1927,9.1927,9.1849,9.1927,149600.0
2012-01-31 14:10:00,11.86,11.88,11.86,11.87,264200.0,9.1927,9.2082,9.1927,9.2004,264200.0
2012-01-31 14:20:00,11.87,11.87,11.86,11.87,133200.0,9.2004,9.2004,9.1927,9.2004,133200.0
2012-01-31 14:30:00,11.87,11.88,11.87,11.88,147400.0,9.2004,9.2082,9.2004,9.2082,147400.0
2012-01-31 14:40:00,11.87,11.88,11.87,11.87,114600.0,9.2004,9.2082,9.2004,9.2004,114600.0
2012-01-31 14:50:00,11.87,11.88,11.87,11.88,134600.0,9.2004,9.2082,9.2004,9.2082,134600.0
2012-01-31 15:00:00,11.88,11.88,11.87,11.88,221600.0,9.2082,9.2082,9.2004,9.2082,221600.0
2012-01-31 15:10:00,11.88,11.9,11.88,11.9,175000.0,9.2082,9.2237,9.2082,9.2237,175000.0
2012-01-31 15:20:00,11.9,11.9,11.88,11.88,259200.0,9.2237,9.2237,9.2082,9.2082,259200.0
2012-01-31 15:30:00,11.88,11.89,11.88,11.88,225200.0,9.2082,9.2159,9.2082,9.2082,225200.0
2012-01-31 15:40:00,11.88,11.88,11.87,11.88,467600.0,9.2082,9.2082,9.2004,9.2082,467600.0
2012-01-31 15:50:00,11.88,11.9,11.87,11.88,1127000.0,9.2082,9.2237,9.2004,9.2082,1127000.0
2012-02-01 09:30:00,11.97,12.02,11.94,11.99,269200.0,9.278,9.3167,9.2547,9.2935,269200.0
2012-02-01 09:40:00,11.99,11.99,11.97,11.98,136800.0,9.2935,9.2935,9.278,9.2857,136800.0
2012-02-01 09:50:00,11.98,11.98,11.96,11.97,399600.0,9.2857,9.2857,9.2702,9.278,399600.0
2012-02-01 10:00:00,11.97,11.97,11.94,11.96,299000.0,9.278,9.278,9.2547,9.2702,299000.0
2012-02-01 10:10:00,11.96,11.96,11.94,11.95,185000.0,9.2702,9.2702,9.2547,9.2625,185000.0
2012-02-01 10:20:00,11.95,11.95,11.87,11.89,758600.0,9.2625,9.2625,9.2004,9.2159,758600.0
2012-02-01 10:30:00,11.89,11.94,11.89,11.92,318000.0,9.2159,9.2547,9.2159,9.2392,318000.0
2012-02-01 10:40:00,11.91,11.93,11.89,11.9,817200.0,9.2314,9.2469,9.2159,9.2237,817200.0
2012-02-01 10:50:00,11.9,11.9,11.88,11.89,176800.0,9.2237,9.2237,9.2082,9.2159,176800.0
2012-02-01 11:00:00,11.89,11.9,11.89,11.9,191400.0,9.2159,9.2237,9.2159,9.2237,191400.0
2012-02-01 11:10:00,11.9,11.91,11.89,11.9,144600.0,9.2237,9.2314,9.2159,9.2237,144600.0
2012-02-01 11:20:00,11.9,11.92,11.89,11.92,117800.0,9.2237,9.2392,9.2159,9.2392,117800.0
2012-02-01 11:30:00,11.92,11.93,11.92,11.92,130800.0,9.2392,9.2469,9.2392,9.2392,130800.0
2012-02-01 11:40:00,11.92,11.93,11.9,11.92,227800.0,9.2392,9.2469,9.2237,9.2392,227800.0
2012-02-01 11:50:00,11.92,11.96,11.92,11.96,170000.0,9.2392,9.2702,9.2392,9.2702,170000.0
2012-02-01 12:00:00,11.95,11.96,11.95,11.95,193200.0,9.2625,9.2702,9.2625,9.2625,193200.0
2012-02-01 12:10:00,11.95,11.97,11.95,11.97,155800.0,9.2625,9.278,9.2625,9.278,155800.0
2012-02-01 12:20:00,11.97,11.97,11.94,11.95,228400.0,9.278,9.278,9.2547,9.2625,228400.0
2012-02-01 12:30:00,11.95,11.95,11.94,11.95,197400.0,9.2625,9.2625,9.2547,9.2625,197400.0
2012-02-01 12:40:00,11.94,11.95,11.93,11.94,115600.0,9.2547,9.2625,9.2469,9.2547,115600.0
2012-02-01 12:50:00,11.94,11.97,11.94,11.97,171400.0,9.2547,9.278,9.2547,9.278,171400.0
2012-02-01 13:00:00,11.97,12.0,11.97,11.99,411600.0,9.278,9.3012,9.278,9.2935,411600.0
2012-02-01 13:10:00,11.99,12.01,11.99,11.99,75600.0,9.2935,9.309,9.2935,9.2935,75600.0
2012-02-01 13:20:00,11.99,12.01,11.99,12.0,57600.0,9.2935,9.309,9.2935,9.3012,57600.0
2012-02-01 13:30:00,12.01,12.02,11.99,12.02,149000.0,9.309,9.3167,9.2935,9.3167,149000.0
2012-02-01 13:40:00,12.02,12.02,11.98,11.99,197600.0,9.3167,9.3167,9.2857,9.2935,197600.0
2012-02-01 13:50:00,11.99,12.0,11.99,11.99,233800.0,9.2935,9.3012,9.2935,9.2935,233800.0
2012-02-01 14:00:00,11.99,11.99,11.97,11.97,182600.0,9.2935,9.2935,9.278,9.278,182600.0
2012-02-01 14:10:00,11.97,11.97,11.96,11.97,167600.0,9.278,9.278,9.2702,9.278,167600.0
2012-02-01 14:20:00,11.97,11.97,11.94,11.95,223600.0,9.278,9.278,9.2547,9.2625,223600.0
2012-02-01 14:30:00,11.95,11.95,11.94,11.94,76000.0,9.2625,9.2625,9.2547,9.2547,76000.0
2012-02-01 14:40:00,11.95,11.95,11.93,11.93,81600.0,9.2625,9.2625,9.2469,9.2469,81600.0
2012-02-01 14:50:00,11.94,11.94,11.93,11.94,133800.0,9.2547,9.2547,9.2469,9.2547,133800.0
2012-02-01 15:00:00,11.94,11.97,11.94,11.97,179400.0,9.2547,9.278,9.2547,9.278,179400.0
2012-02-01 15:10:00,11.97,11.99,11.97,11.98,142400.0,9.278,9.2935,9.278,9.2857,142400.0
2012-02-01 15:20:00,11.98,11.98,11.96,11.96,156000.0,9.2857,9.2857,9.2702,9.2702,156000.0
2012-02-01 15:30:00,11.96,11.96,11.96,11.96,144400.0,9.2702,9.2702,9.2702,9.2702,144400.0
2012-02-01 15:40:00,11.96,11.96,11.9,11.9,896200.0,9.2702,9.2702,9.2237,9.2237,896200.0
2012-02-01 15:50:00,11.9,11.93,11.9,11.92,878800.0,9.2237,9.2469,9.2237,9.2392,878800.0
2012-02-02 09:30:00,11.92,11.97,11.9,11.93,173000.0,9.2392,9.278,9.2237,9.2469,173000.0
2012-02-02 09:40:00,11.93,11.94,11.87,11.9,347200.0,9.2469,9.2547,9.2004,9.2237,347200.0
2012-02-02 09:50:00,11.9,11.92,11.87,11.91,405000.0,9.2237,9.2392,9.2004,9.2314,405000.0
2012-02-02 10:00:00,11.91,11.95,11.9,11.95,561800.0,9.2314,9.2625,9.2237,9.2625,561800.0
2012-02-02 10:10:00,11.95,11.97,11.94,11.97,335800.0,9.2625,9.278,9.2547,9.278,335800.0
2012-02-02 10:20:00,11.97,11.99,11.96,11.99,357800.0,9.278,9.2935,9.2702,9.2935,357800.0
2012-02-02 10:30:00,11.99,12.02,11.98,12.01,391000.0,9.2935,9.3167,9.2857,9.309,391000.0
2012-02-02 10:40:00,12.01,12.02,11.99,12.0,226200.0,9.309,9.3167,9.2935,9.3012,226200.0
2012-02-02 10:50:00,11.99,12.01,11.98,11.98,237800.0,9.2935,9.309,9.2857,9.2857,237800.0
2012-02-02 11:00:00,11.98,11.99,11.96,11.96,125400.0,9.2857,9.2935,9.2702,9.2702,125400.0
2012-02-02 11:10:00,11.96,11.97,11.94,11.94,125400.0,9.2702,9.278,9.2547,9.2547,125400.0
2012-02-02 11:20:00,11.94,11.98,11.94,11.97,160000.0,9.2547,9.2857,9.2547,9.278,160000.0
2012-02-02 11:30:00,11.97,11.97,11.93,11.95,319400.0,9.278,9.278,9.2469,9.2625,319400.0
2012-02-02 11:40:00,11.95,11.99,11.94,11.98,137200.0,9.2625,9.2935,9.2547,9.2857,137200.0
2012-02-02 11:50:00,11.99,11.99,11.98,11.99,96200.0,9.2935,9.2935,9.2857,9.2935,96200.0
2012-02-02 12:00:00,11.98,12.01,11.98,12.0,280200.0,9.2857,9.309,9.2857,9.3012,280200.0
2012-02-02 12:10:00,11.99,12.0,11.99,11.99,121600.0,9.2935,9.3012,9.2935,9.2935,121600.0
2012-02-02 12:20:00,12.0,12.01,11.99,12.0,115400.0,9.3012,9.309,9.2935,9.3012,115400.0
2012-02-02 12:30:00,12.01,12.01,12.0,12.01,440200.0,9.309,9.309,9.3012,9.309,440200.0
2012-02-02 12:40:00,12.0,12.05,12.0,12.03,530000.0,9.3012,9.34,9.3012,9.3245,530000.0
2012-02-02 12:50:00,12.03,12.05,12.03,12.05,308600.0,9.3245,9.34,9.3245,9.34,308600.0
2012-02-02 13:00:00,12.04,12.05,12.01,12.01,103200.0,9.3322,9.34,9.309,9.309,103200.0
2012-02-02 13:10:00,12.01,12.02,12.0,12.01,91800.0,9.309,9.3167,9.3012,9.309,91800.0
2012-02-02 13:20:00,12.01,12.01,11.99,12.01,307400.0,9.309,9.309,9.2935,9.309,307400.0
2012-02-02 13:30:00,12.01,12.01,11.99,11.99,99800.0,9.309,9.309,9.2935,9.2935,99800.0
2012-02-02 13:40:00,11.99,12.01,11.99,12.01,79000.0,9.2935,9.309,9.2935,9.309,79000.0
2012-02-02 13:50:00,12.01,12.01,11.99,12.01,120600.0,9.309,9.309,9.2935,9.309,120600.0
2012-02-02 14:00:00,12.01,12.01,12.0,12.01,67400.0,9.309,9.309,9.3012,9.309,67400.0
2012-02-02 14:10:00,12.01,12.01,12.0,12.01,55600.0,9.309,9.309,9.3012,9.309,55600.0
2012-02-02 14:20:00,12.01,12.01,12.0,12.0,50000.0,9.309,9.309,9.3012,9.3012,50000.0
2012-02-02 14:30:00,12.01,12.01,12.0,12.0,56200.0,9.309,9.309,9.3012,9.3012,56200.0
2012-02-02 14:40:00,12.0,12.01,11.99,11.99,286200.0,9.3012,9.309,9.2935,9.2935,286200.0
2012-02-02 14:50:00,11.99,11.99,11.98,11.98,219400.0,9.2935,9.2935,9.2857,9.2857,219400.0
2012-02-02 15:00:00,11.98,11.99,11.97,11.97,290200.0,9.2857,9.2935,9.278,9.278,290200.0
2012-02-02 15:10:00,11.97,11.98,11.97,11.97,141600.0,9.278,9.2857,9.278,9.278,141600.0
2012-02-02 15:20:00,11.97,11.99,11.97,11.99,153600.0,9.278,9.2935,9.278,9.2935,153600.0
2012-02-02 15:30:00,11.99,11.99,11.97,11.98,301800.0,9.2935,9.2935,9.278,9.2857,301800.0
2012-02-02 15:40:00,11.98,11.99,11.97,11.99,275400.0,9.2857,9.2935,9.278,9.2935,275400.0
2012-02-02 15:50:00,11.99,11.99,11.97,11.98,1058000.0,9.2935,9.2935,9.278,9.2857,1058000.0
2012-02-03 09:30:00,12.07,12.09,11.93,11.99,518200.0,9.3555,9.371,9.2469,9.2935,518200.0
2012-02-03 09:40:00,11.99,12.03,11.98,12.03,254600.0,9.2935,9.3245,9.2857,9.3245,254600.0
2012-02-03 09:50:00,12.02,12.02,11.93,11.94,417400.0,9.3167,9.3167,9.2469,9.2547,417400.0
2012-02-03 10:00:00,11.95,11.96,11.9,11.92,681200.0,9.2625,9.2702,9.2237,9.2392,681200.0
2012-02-03 10:10:00,11.92,11.93,11.9,11.91,464000.0,9.2392,9.2469,9.2237,9.2314,464000.0
2012-02-03 10:20:00,11.91,11.92,11.88,11.89,256400.0,9.2314,9.2392,9.2082,9.2159,256400.0
2012-02-03 10:30:00,11.88,11.89,11.85,11.88,424600.0,9.2082,9.2159,9.1849,9.2082,424600.0
2012-02-03 10:40:00,11.88,11.88,11.85,11.85,182000.0,9.2082,9.2082,9.1849,9.1849,182000.0
2012-02-03 10:50:00,11.85,11.86,11.8,11.83,725000.0,9.1849,9.1927,9.1462,9.1694,725000.0
2012-02-03 11:00:00,11.83,11.85,11.81,11.84,285000.0,9.1694,9.1849,9.1539,9.1772,285000.0
2012-02-03 11:10:00,11.84,11.85,11.81,11.84,250600.0,9.1772,9.1849,9.1539,9.1772,250600.0
2012-02-03 11:20:00,11.84,11.88,11.84,11.88,264200.0,9.1772,9.2082,9.1772,9.2082,264200.0
2012-02-03 11:30:00,11.88,11.89,11.87,11.88,139400.0,9.2082,9.2159,9.2004,9.2082,139400.0
2012-02-03 11:40:00,11.88,11.9,11.86,11.86,156600.0,9.2082,9.2237,9.1927,9.1927,156600.0
2012-02-03 11:50:00,11.86,11.88,11.86,11.88,75800.0,9.1927,9.2082,9.1927,9.2082,75800.0
2012-02-03 12:00:00,11.88,11.95,11.88,11.95,787800.0,9.2082,9.2625,9.2082,9.2625,787800.0
2012-02-03 12:10:00,11.95,11.95,11.9,11.93,246200.0,9.2625,9.2625,9.2237,9.2469,246200.0
2012-02-03 12:20:00,11.93,11.98,11.93,11.97,179400.0,9.2469,9.2857,9.2469,9.278,179400.0
2012-02-03 12:30:00,11.97,11.97,11.97,11.97,68800.0,9.278,9.278,9.278,9.278,68800.0
2012-02-03 12:40:00,11.97,11.99,11.97,11.98,130200.0,9.278,9.2935,9.278,9.2857,130200.0
2012-02-03 12:50:00,11.98,11.98,11.96,11.96,306000.0,9.2857,9.2857,9.2702,9.2702,306000.0
2012-02-03 13:00:00,11.96,11.96,11.95,11.96,107800.0,9.2702,9.2702,9.2625,9.2702,107800.0
2012-02-03 13:10:00,11.96,11.96,11.95,11.95,128000.0,9.2702,9.2702,9.2625,9.2625,128000.0
2012-02-03 13:20:00,11.96,11.96,11.94,11.94,92000.0,9.2702,9.2702,9.2547,9.2547,92000.0
2012-02-03 13:30:00,11.94,11.96,11.93,11.95,286200.0,9.2547,9.2702,9.2469,9.2625,286200.0
2012-02-03 13:40:00,11.96,11.98,11.95,11.98,430800.0,9.2702,9.2857,9.2625,9.2857,430800.0
2012-02-03 13:50:00,11.97,11.98,11.97,11.98,136400.0,9.278,9.2857,9.278,9.2857,136400.0
2012-02-03 14:00:00,11.98,12.0,11.97,11.97,3443400.0,9.2857,9.3012,9.278,9.278,3443400.0
2012-02-03 14:10:00,11.97,11.98,11.97,11.97,82000.0,9.278,9.2857,9.278,9.278,82000.0
2012-02-03 14:20:00,11.98,11.99,11.97,11.98,139600.0,9.2857,9.2935,9.278,9.2857,139600.0
2012-02-03 14:30:00,11.98,12.02,11.97,11.98,2178800.0,9.2857,9.3167,9.278,9.2857,2178800.0
2012-02-03 14:40:00,11.98,11.99,11.97,11.99,107600.0,9.2857,9.2935,9.278,9.2935,107600.0
2012-02-03 14:50:00,11.99,11.99,11.97,11.98,124600.0,9.2935,9.2935,9.278,9.2857,124600.0
2012-02-03 15:00:00,11.98,11.99,11.96,11.96,210200.0,9.2857,9.2935,9.2702,9.2702,210200.0
2012-02-03 15:10:00,11.96,11.97,11.96,11.96,123400.0,9.2702,9.278,9.2702,9.2702,123400.0
2012-02-03 15:20:00,11.96,11.96,11.94,11.94,101800.0,9.2702,9.2702,9.2547,9.2547,101800.0
2012-02-03 15:30:00,11.94,11.94,11.93,11.94,255600.0,9.2547,9.2547,9.2469,9.2547,255600.0
2012-02-03 15:40:00,11.93,11.95,11.92,11.95,355600.0,9.2469,9.2625,9.2392,9.2625,355600.0
2012-02-03 15:50:00,11.95,11.97,11.95,11.96,742600.0,9.2625,9.278,9.2625,9.2702,742600.0
2012-02-06 09:30:00,11.98,12.06,11.97,12.06,465800.0,9.2857,9.3477,9.278,9.3477,465800.0
2012-02-06 09:40:00,12.06,12.1,11.97,11.97,885400.0,9.3477,9.3787,9.278,9.278,885400.0
2012-02-06 09:50:00,11.97,11.97,11.92,11.92,415600.0,9.278,9.278,9.2392,9.2392,415600.0
2012-02-06 10:00:00,11.92,11.97,11.92,11.93,351400.0,9.2392,9.278,9.2392,9.2469,351400.0
2012-02-06 10:10:00,11.93,11.96,11.93,11.96,182200.0,9.2469,9.2702,9.2469,9.2702,182200.0
2012-02-06 10:20:00,11.96,11.97,11.93,11.96,247600.0,9.2702,9.278,9.2469,9.2702,247600.0
2012-02-06 10:30:00,11.96,11.98,11.94,11.97,534800.0,9.2702,9.2857,9.2547,9.278,534800.0
2012-02-06 10:40:00,11.97,11.98,11.97,11.97,293200.0,9.278,9.2857,9.278,9.278,293200.0
2012-02-06 10:50:00,11.97,11.98,11.96,11.96,230200.0,9.278,9.2857,9.2702,9.2702,230200.0
2012-02-06 11:00:00,11.96,11.97,11.94,11.97,193200.0,9.2702,9.278,9.2547,9.278,193200.0
2012-02-06 11:10:00,11.97,11.99,11.97,11.97,527800.0,9.278,9.2935,9.278,9.278,527800.0
2012-02-06 11:20:00,11.97,11.98,11.96,11.98,287400.0,9.278,9.2857,9.2702,9.2857,287400.0
2012-02-06 11:30:00,11.98,11.99,11.97,11.98,136000.0,9.2857,9.2935,9.278,9.2857,136000.0
2012-02-06 11:40:00,11.98,12.02,11.98,12.02,188800.0,9.2857,9.3167,9.2857,9.3167,188800.0
2012-02-06 11:50:00,12.02,12.05,12.01,12.05,202000.0,9.3167,9.34,9.309,9.34,202000.0
2012-02-06 12:00:00,12.05,12.05,12.02,12.03,142600.0,9.34,9.34,9.3167,9.3245,142600.0
2012-02-06 12:10:00,12.03,12.06,12.03,12.06,235600.0,9.3245,9.3477,9.3245,9.3477,235600.0
2012-02-06 12:20:00,12.06,12.06,12.06,12.06,132600.0,9.3477,9.3477,9.3477,9.3477,132600.0
2012-02-06 12:30:00,12.06,12.08,12.06,12.07,259000.0,9.3477,9.3632,9.3477,9.3555,259000.0
2012-02-06 12:40:00,12.07,12.08,12.06,12.08,228000.0,9.3555,9.3632,9.3477,9.3632,228000.0
2012-02-06 12:50:00,12.08,12.08,12.06,12.08,208200.0,9.3632,9.3632,9.3477,9.3632,208200.0
2012-02-06 13:00:00,12.07,12.09,12.07,12.08,112600.0,9.3555,9.371,9.3555,9.3632,112600.0
2012-02-06 13:10:00,12.08,12.08,12.06,12.06,323400.0,9.3632,9.3632,9.3477,9.3477,323400.0
2012-02-06 13:20:00,12.06,12.07,12.06,12.06,113400.0,9.3477,9.3555,9.3477,9.3477,113400.0
2012-02-06 13:30:00,12.07,12.09,12.07,12.08,479600.0,9.3555,9.371,9.3555,9.3632,479600.0
2012-02-06 13:40:00,12.08,12.08,12.06,12.08,109400.0,9.3632,9.3632,9.3477,9.3632,109400.0
2012-02-06 13:50:00,12.07,12.08,12.06,12.06,264000.0,9.3555,9.3632,9.3477,9.3477,264000.0
2012-02-06 14:00:00,12.06,12.09,12.06,12.08,295000.0,9.3477,9.371,9.3477,9.3632,295000.0
2012-02-06 14:10:00,12.08,12.08,12.07,12.08,262200.0,9.3632,9.3632,9.3555,9.3632,262200.0
2012-02-06 14:20:00,12.08,12.08,12.06,12.06,164400.0,9.3632,9.3632,9.3477,9.3477,164400.0
2012-02-06 14:30:00,12.06,12.06,12.06,12.06,281400.0,9.3477,9.3477,9.3477,9.3477,281400.0
2012-02-06 14:40:00,12.06,12.06,12.05,12.06,352600.0,9.3477,9.3477,9.34,9.3477,352600.0
2012-02-06 14:50:00,12.06,12.06,12.05,12.06,256000.0,9.3477,9.3477,9.34,9.3477,256000.0
2012-02-06 15:00:00,12.06,12.07,12.05,12.07,339800.0,9.3477,9.3555,9.34,9.3555,339800.0
2012-02-06 15:10:00,12.07,12.07,12.05,12.05,332800.0,9.3555,9.3555,9.34,9.34,332800.0
2012-02-06 15:20:00,12.05,12.06,12.03,12.03,390200.0,9.34,9.3477,9.3245,9.3245,390200.0
2012-02-06 15:30:00,12.03,12.04,12.02,12.02,296000.0,9.3245,9.3322,9.3167,9.3167,296000.0
2012-02-06 15:40:00,12.02,12.03,12.02,12.02,447000.0,9.3167,9.3245,9.3167,9.3167,447000.0
2012-02-06 15:50:00,12.03,12.03,12.01,12.02,1228800.0,9.3245,9.3245,9.309,9.3167,1228800.0
2012-02-07 09:30:00,11.98,12.08,11.97,12.0,1116200.0,9.2857,9.3632,9.278,9.3012,1116200.0
2012-02-07 09:40:00,12.01,12.02,11.98,11.99,212600.0,9.309,9.3167,9.2857,9.2935,212600.0
2012-02-07 09:50:00,11.99,12.01,11.97,11.98,290600.0,9.2935,9.309,9.278,9.2857,290600.0
2012-02-07 10:00:00,11.98,11.99,11.9,11.91,429200.0,9.2857,9.2935,9.2237,9.2314,429200.0
2012-02-07 10:10:00,11.9,11.94,11.9,11.93,331600.0,9.2237,9.2547,9.2237,9.2469,331600.0
2012-02-07 10:20:00,11.93,11.93,11.9,11.9,198200.0,9.2469,9.2469,9.2237,9.2237,198200.0
2012-02-07 10:30:00,11.9,11.9,11.88,11.89,247000.0,9.2237,9.2237,9.2082,9.2159,247000.0
2012-02-07 10:40:00,11.89,11.95,11.88,11.95,829600.0,9.2159,9.2625,9.2082,9.2625,829600.0
2012-02-07 10:50:00,11.95,11.97,11.94,11.95,440600.0,9.2625,9.278,9.2547,9.2625,440600.0
2012-02-07 11:00:00,11.95,11.99,11.94,11.98,194000.0,9.2625,9.2935,9.2547,9.2857,194000.0
2012-02-07 11:10:00,11.98,11.99,11.96,11.99,94400.0,9.2857,9.2935,9.2702,9.2935,94400.0
2012-02-07 11:20:00,11.99,11.99,11.97,11.98,116800.0,9.2935,9.2935,9.278,9.2857,116800.0
2012-02-07 11:30:00,11.98,11.99,11.97,11.98,135000.0,9.2857,9.2935,9.278,9.2857,135000.0
2012-02-07 11:40:00,11.98,12.0,11.98,11.99,310800.0,9.2857,9.3012,9.2857,9.2935,310800.0
2012-02-07 11:50:00,11.99,11.99,11.95,11.95,153600.0,9.2935,9.2935,9.2625,9.2625,153600.0
2012-02-07 12:00:00,11.96,11.97,11.95,11.97,259600.0,9.2702,9.278,9.2625,9.278,259600.0
2012-02-07 12:10:00,11.97,11.97,11.96,11.97,224600.0,9.278,9.278,9.2702,9.278,224600.0
2012-02-07 12:20:00,11.97,11.97,11.96,11.97,281200.0,9.278,9.278,9.2702,9.278,281200.0
2012-02-07 12:30:00,11.97,11.97,11.9,11.91,687200.0,9.278,9.278,9.2237,9.2314,687200.0
2012-02-07 12:40:00,11.91,11.94,11.9,11.93,189200.0,9.2314,9.2547,9.2237,9.2469,189200.0
2012-02-07 12:50:00,11.93,11.93,11.9,11.91,238400.0,9.2469,9.2469,9.2237,9.2314,238400.0
2012-02-07 13:00:00,11.91,11.93,11.9,11.93,206200.0,9.2314,9.2469,9.2237,9.2469,206200.0
2012-02-07 13:10:00,11.93,11.93,11.86,11.88,526800.0,9.2469,9.2469,9.1927,9.2082,526800.0
2012-02-07 13:20:00,11.88,11.92,11.88,11.92,128600.0,9.2082,9.2392,9.2082,9.2392,128600.0
2012-02-07 13:30:00,11.91,11.92,11.9,11.92,120200.0,9.2314,9.2392,9.2237,9.2392,120200.0
2012-02-07 13:40:00,11.92,11.92,11.9,11.91,94200.0,9.2392,9.2392,9.2237,9.2314,94200.0
2012-02-07 13:50:00,11.92,11.92,11.91,11.91,94800.0,9.2392,9.2392,9.2314,9.2314,94800.0
2012-02-07 14:00:00,11.92,11.92,11.9,11.9,153400.0,9.2392,9.2392,9.2237,9.2237,153400.0
2012-02-07 14:10:00,11.9,11.92,11.9,11.9,167400.0,9.2237,9.2392,9.2237,9.2237,167400.0
2012-02-07 14:20:00,11.9,11.9,11.86,11.86,330400.0,9.2237,9.2237,9.1927,9.1927,330400.0
2012-02-07 14:30:00,11.86,11.86,11.83,11.84,324000.0,9.1927,9.1927,9.1694,9.1772,324000.0
2012-02-07 14:40:00,11.84,11.85,11.84,11.84,220200.0,9.1772,9.1849,9.1772,9.1772,220200.0
2012-02-07 14:50:00,11.84,11.86,11.83,11.83,270400.0,9.1772,9.1927,9.1694,9.1694,270400.0
2012-02-07 15:00:00,11.84,11.85,11.83,11.84,296800.0,9.1772,9.1849,9.1694,9.1772,296800.0
2012-02-07 15:10:00,11.84,11.85,11.83,11.84,282400.0,9.1772,9.1849,9.1694,9.1772,282400.0
2012-02-07 15:20:00,11.85,11.85,11.84,11.85,156800.0,9.1849,9.1849,9.1772,9.1849,156800.0
2012-02-07 15:30:00,11.85,11.85,11.84,11.84,597600.0,9.1849,9.1849,9.1772,9.1772,597600.0
2012-02-07 15:40:00,11.85,11.85,11.83,11.84,652000.0,9.1849,9.1849,9.1694,9.1772,652000.0
2012-02-07 15:50:00,11.83,11.84,11.83,11.83,918800.0,9.1694,9.1772,9.1694,9.1694,918800.0
2012-02-08 09:30:00,11.85,11.92,11.85,11.89,323600.0,9.1849,9.2392,9.1849,9.2159,323600.0
2012-02-08 09:40:00,11.89,11.95,11.89,11.94,228400.0,9.2159,9.2625,9.2159,9.2547,228400.0
2012-02-08 09:50:00,11.94,11.94,11.9,11.93,278200.0,9.2547,9.2547,9.2237,9.2469,278200.0
2012-02-08 10:00:00,11.93,11.96,11.92,11.92,286600.0,9.2469,9.2702,9.2392,9.2392,286600.0
2012-02-08 10:10:00,11.92,11.93,11.92,11.93,195600.0,9.2392,9.2469,9.2392,9.2469,195600.0
2012-02-08 10:20:00,11.93,11.95,11.93,11.95,218000.0,9.2469,9.2625,9.2469,9.2625,218000.0
2012-02-08 10:30:00,11.95,11.95,11.94,11.95,247400.0,9.2625,9.2625,9.2547,9.2625,247400.0
2012-02-08 10:40:00,11.95,11.95,11.94,11.95,217600.0,9.2625,9.2625,9.2547,9.2625,217600.0
2012-02-08 10:50:00,11.94,11.95,11.93,11.93,321400.0,9.2547,9.2625,9.2469,9.2469,321400.0
2012-02-08 11:00:00,11.94,11.95,11.9,11.92,745200.0,9.2547,9.2625,9.2237,9.2392,745200.0
2012-02-08 11:10:00,11.92,11.93,11.87,11.87,354800.0,9.2392,9.2469,9.2004,9.2004,354800.0
2012-02-08 11:20:00,11.87,11.88,11.85,11.87,255200.0,9.2004,9.2082,9.1849,9.2004,255200.0
2012-02-08 11:30:00,11.87,11.87,11.85,11.86,236800.0,9.2004,9.2004,9.1849,9.1927,236800.0
2012-02-08 11:40:00,11.86,11.86,11.83,11.84,482200.0,9.1927,9.1927,9.1694,9.1772,482200.0
2012-02-08 11:50:00,11.84,11.87,11.84,11.84,463600.0,9.1772,9.2004,9.1772,9.1772,463600.0
2012-02-08 12:00:00,11.84,11.86,11.83,11.83,387600.0,9.1772,9.1927,9.1694,9.1694,387600.0
2012-02-08 12:10:00,11.83,11.84,11.82,11.82,251600.0,9.1694,9.1772,9.1617,9.1617,251600.0
2012-02-08 12:20:00,11.82,11.83,11.82,11.83,281800.0,9.1617,9.1694,9.1617,9.1694,281800.0
2012-02-08 12:30:00,11.83,11.83,11.81,11.81,235600.0,9.1694,9.1694,9.1539,9.1539,235600.0
2012-02-08 12:40:00,11.81,11.81,11.79,11.79,291200.0,9.1539,9.1539,9.1384,9.1384,291200.0
2012-02-08 12:50:00,11.8,11.81,11.79,11.8,988600.0,9.1462,9.1539,9.1384,9.1462,988600.0
2012-02-08 13:00:00,11.81,11.82,11.8,11.81,190600.0,9.1539,9.1617,9.1462,9.1539,190600.0
2012-02-08 13:10:00,11.81,11.81,11.8,11.8,198200.0,9.1539,9.1539,9.1462,9.1462,198200.0
2012-02-08 13:20:00,11.81,11.81,11.79,11.8,285800.0,9.1539,9.1539,9.1384,9.1462,285800.0
2012-02-08 13:30:00,11.81,11.81,11.79,11.8,372200.0,9.1539,9.1539,9.1384,9.1462,372200.0
2012-02-08 13:40:00,11.8,11.81,11.79,11.8,287800.0,9.1462,9.1539,9.1384,9.1462,287800.0
2012-02-08 13:50:00,11.8,11.8,11.78,11.79,357800.0,9.1462,9.1462,9.1307,9.1384,357800.0
2012-02-08 14:00:00,11.78,11.8,11.78,11.8,257400.0,9.1307,9.1462,9.1307,9.1462,257400.0
2012-02-08 14:10:00,11.8,11.81,11.79,11.81,335400.0,9.1462,9.1539,9.1384,9.1539,335400.0
2012-02-08 14:20:00,11.81,11.84,11.81,11.81,350400.0,9.1539,9.1772,9.1539,9.1539,350400.0
2012-02-08 14:30:00,11.81,11.83,11.81,11.82,443200.0,9.1539,9.1694,9.1539,9.1617,443200.0
2012-02-08 14:40:00,11.82,11.82,11.81,11.81,523200.0,9.1617,9.1617,9.1539,9.1539,523200.0
2012-02-08 14:50:00,11.81,11.83,11.81,11.82,454800.0,9.1539,9.1694,9.1539,9.1617,454800.0
2012-02-08 15:00:00,11.81,11.83,11.81,11.83,547200.0,9.1539,9.1694,9.1539,9.1694,547200.0
2012-02-08 15:10:00,11.83,11.84,11.83,11.83,255400.0,9.1694,9.1772,9.1694,9.1694,255400.0
2012-02-08 15:20:00,11.84,11.85,11.83,11.85,426200.0,9.1772,9.1849,9.1694,9.1849,426200.0
2012-02-08 15:30:00,11.85,11.85,11.84,11.84,353000.0,9.1849,9.1849,9.1772,9.1772,353000.0
2012-02-08 15:40:00,11.84,11.85,11.83,11.84,586200.0,9.1772,9.1849,9.1694,9.1772,586200.0
2012-02-08 15:50:00,11.83,11.84,11.82,11.83,1404600.0,9.1694,9.1772,9.1617,9.1694,1404600.0
2012-02-09 09:30:00,11.84,11.93,11.83,11.89,579600.0,9.1772,9.2469,9.1694,9.2159,579600.0
2012-02-09 09:40:00,11.88,11.89,11.82,11.89,729400.0,9.2082,9.2159,9.1617,9.2159,729400.0
2012-02-09 09:50:00,11.89,11.9,11.84,11.84,329800.0,9.2159,9.2237,9.1772,9.1772,329800.0
2012-02-09 10:00:00,11.85,11.86,11.81,11.85,302600.0,9.1849,9.1927,9.1539,9.1849,302600.0
2012-02-09 10:10:00,11.85,11.88,11.85,11.86,422000.0,9.1849,9.2082,9.1849,9.1927,422000.0
2012-02-09 10:20:00,11.86,11.86,11.81,11.84,362400.0,9.1927,9.1927,9.1539,9.1772,362400.0
2012-02-09 10:30:00,11.84,11.84,11.79,11.83,334000.0,9.1772,9.1772,9.1384,9.1694,334000.0
2012-02-09 10:40:00,11.83,11.85,11.81,11.85,301000.0,9.1694,9.1849,9.1539,9.1849,301000.0
2012-02-09 10:50:00,11.85,11.88,11.84,11.86,765000.0,9.1849,9.2082,9.1772,9.1927,765000.0
2012-02-09 11:00:00,11.87,11.87,11.84,11.85,239200.0,9.2004,9.2004,9.1772,9.1849,239200.0
2012-02-09 11:10:00,11.85,11.86,11.82,11.86,160000.0,9.1849,9.1927,9.1617,9.1927,160000.0
2012-02-09 11:20:00,11.86,11.86,11.83,11.83,382200.0,9.1927,9.1927,9.1694,9.1694,382200.0
2012-02-09 11:30:00,11.83,11.86,11.83,11.86,230800.0,9.1694,9.1927,9.1694,9.1927,230800.0
2012-02-09 11:40:00,11.86,11.9,11.85,11.9,503800.0,9.1927,9.2237,9.1849,9.2237,503800.0
2012-02-09 11:50:00,11.9,11.92,11.88,11.88,552000.0,9.2237,9.2392,9.2082,9.2082,552000.0
2012-02-09 12:00:00,11.88,11.9,11.86,11.87,294800.0,9.2082,9.2237,9.1927,9.2004,294800.0
2012-02-09 12:10:00,11.87,11.9,11.87,11.9,159600.0,9.2004,9.2237,9.2004,9.2237,159600.0
2012-02-09 12:20:00,11.9,11.9,11.89,11.9,166600.0,9.2237,9.2237,9.2159,9.2237,166600.0
2012-02-09 12:30:00,11.9,11.92,11.89,11.92,258200.0,9.2237,9.2392,9.2159,9.2392,258200.0
2012-02-09 12:40:00,11.92,11.93,11.91,11.92,210600.0,9.2392,9.2469,9.2314,9.2392,210600.0
2012-02-09 12:50:00,11.92,11.93,11.9,11.9,396000.0,9.2392,9.2469,9.2237,9.2237,396000.0
2012-02-09 13:00:00,11.9,11.91,11.88,11.88,130200.0,9.2237,9.2314,9.2082,9.2082,130200.0
2012-02-09 13:10:00,11.88,11.9,11.88,11.9,154800.0,9.2082,9.2237,9.2082,9.2237,154800.0
2012-02-09 13:20:00,11.9,11.9,11.87,11.88,416800.0,9.2237,9.2237,9.2004,9.2082,416800.0
2012-02-09 13:30:00,11.87,11.88,11.85,11.87,432400.0,9.2004,9.2082,9.1849,9.2004,432400.0
2012-02-09 13:40:00,11.87,11.87,11.85,11.85,338000.0,9.2004,9.2004,9.1849,9.1849,338000.0
2012-02-09 13:50:00,11.85,11.85,11.84,11.84,206600.0,9.1849,9.1849,9.1772,9.1772,206600.0
2012-02-09 14:00:00,11.84,11.85,11.84,11.85,202400.0,9.1772,9.1849,9.1772,9.1849,202400.0
2012-02-09 14:10:00,11.85,11.86,11.84,11.86,339400.0,9.1849,9.1927,9.1772,9.1927,339400.0
2012-02-09 14:20:00,11.86,11.86,11.83,11.83,517000.0,9.1927,9.1927,9.1694,9.1694,517000.0
2012-02-09 14:30:00,11.83,11.86,11.82,11.83,368800.0,9.1694,9.1927,9.1617,9.1694,368800.0
2012-02-09 14:40:00,11.83,11.85,11.83,11.85,174600.0,9.1694,9.1849,9.1694,9.1849,174600.0
2012-02-09 14:50:00,11.85,11.85,11.81,11.81,436600.0,9.1849,9.1849,9.1539,9.1539,436600.0
2012-02-09 15:00:00,11.81,11.81,11.8,11.81,432000.0,9.1539,9.1539,9.1462,9.1539,432000.0
2012-02-09 15:10:00,11.81,11.82,11.79,11.81,383400.0,9.1539,9.1617,9.1384,9.1539,383400.0
2012-02-09 15:20:00,11.81,11.84,11.81,11.81,434600.0,9.1539,9.1772,9.1539,9.1539,434600.0
2012-02-09 15:30:00,11.81,11.81,11.8,11.81,969800.0,9.1539,9.1539,9.1462,9.1539,969800.0
2012-02-09 15:40:00,11.81,11.82,11.81,11.81,591600.0,9.1539,9.1617,9.1539,9.1539,591600.0
2012-02-09 15:50:00,11.81,11.81,11.79,11.79,1544600.0,9.1539,9.1539,9.1384,9.1384,1544600.0
2012-02-10 09:30:00,11.74,11.79,11.74,11.78,308200.0,9.0997,9.1384,9.0997,9.1307,308200.0
2012-02-10 09:40:00,11.78,11.81,11.77,11.81,137400.0,9.1307,9.1539,9.1229,9.1539,137400.0
2012-02-10 09:50:00,11.81,11.81,11.8,11.81,189400.0,9.1539,9.1539,9.1462,9.1539,189400.0
2012-02-10 10:00:00,11.81,11.84,11.81,11.83,466000.0,9.1539,9.1772,9.1539,9.1694,466000.0
2012-02-10 10:10:00,11.83,11.84,11.81,11.83,944800.0,9.1694,9.1772,9.1539,9.1694,944800.0
2012-02-10 10:20:00,11.84,11.84,11.83,11.84,482000.0,9.1772,9.1772,9.1694,9.1772,482000.0
2012-02-10 10:30:00,11.84,11.85,11.83,11.83,386200.0,9.1772,9.1849,9.1694,9.1694,386200.0
2012-02-10 10:40:00,11.83,11.84,11.78,11.78,487400.0,9.1694,9.1772,9.1307,9.1307,487400.0
2012-02-10 10:50:00,11.79,11.81,11.77,11.79,218200.0,9.1384,9.1539,9.1229,9.1384,218200.0
2012-02-10 11:00:00,11.8,11.8,11.77,11.77,204400.0,9.1462,9.1462,9.1229,9.1229,204400.0
2012-02-10 11:10:00,11.77,11.78,11.75,11.76,214200.0,9.1229,9.1307,9.1074,9.1152,214200.0
2012-02-10 11:20:00,11.75,11.77,11.75,11.76,260600.0,9.1074,9.1229,9.1074,9.1152,260600.0
2012-02-10 11:30:00,11.76,11.76,11.75,11.75,157800.0,9.1152,9.1152,9.1074,9.1074,157800.0
2012-02-10 11:40:00,11.75,11.76,11.75,11.75,130400.0,9.1074,9.1152,9.1074,9.1074,130400.0
2012-02-10 11:50:00,11.75,11.79,11.75,11.78,350800.0,9.1074,9.1384,9.1074,9.1307,350800.0
2012-02-10 12:00:00,11.77,11.81,11.77,11.8,522400.0,9.1229,9.1539,9.1229,9.1462,522400.0
2012-02-10 12:10:00,11.8,11.81,11.79,11.8,524400.0,9.1462,9.1539,9.1384,9.1462,524400.0
2012-02-10 12:20:00,11.8,11.81,11.8,11.8,302600.0,9.1462,9.1539,9.1462,9.1462,302600.0
2012-02-10 12:30:00,11.8,11.8,11.8,11.8,131400.0,9.1462,9.1462,9.1462,9.1462,131400.0
2012-02-10 12:40:00,11.8,11.81,11.8,11.81,69800.0,9.1462,9.1539,9.1462,9.1539,69800.0
2012-02-10 12:50:00,11.81,11.83,11.81,11.82,126200.0,9.1539,9.1694,9.1539,9.1617,126200.0
2012-02-10 13:00:00,11.83,11.85,11.82,11.85,104200.0,9.1694,9.1849,9.1617,9.1849,104200.0
2012-02-10 13:10:00,11.85,11.87,11.85,11.85,199000.0,9.1849,9.2004,9.1849,9.1849,199000.0
2012-02-10 13:20:00,11.85,11.86,11.85,11.86,72600.0,9.1849,9.1927,9.1849,9.1927,72600.0
2012-02-10 13:30:00,11.86,11.86,11.83,11.85,199200.0,9.1927,9.1927,9.1694,9.1849,199200.0
2012-02-10 13:40:00,11.84,11.86,11.83,11.86,113400.0,9.1772,9.1927,9.1694,9.1927,113400.0
2012-02-10 13:50:00,11.86,11.87,11.85,11.87,194800.0,9.1927,9.2004,9.1849,9.2004,194800.0
2012-02-10 14:00:00,11.87,11.88,11.83,11.83,289200.0,9.2004,9.2082,9.1694,9.1694,289200.0
2012-02-10 14:10:00,11.83,11.83,11.81,11.82,152600.0,9.1694,9.1694,9.1539,9.1617,152600.0
2012-02-10 14:20:00,11.82,11.82,11.81,11.81,141000.0,9.1617,9.1617,9.1539,9.1539,141000.0
2012-02-10 14:30:00,11.81,11.81,11.79,11.79,173400.0,9.1539,9.1539,9.1384,9.1384,173400.0
2012-02-10 14:40:00,11.8,11.81,11.79,11.81,178600.0,9.1462,9.1539,9.1384,9.1539,178600.0
2012-02-10 14:50:00,11.81,11.84,11.8,11.83,389800.0,9.1539,9.1772,9.1462,9.1694,389800.0
2012-02-10 15:00:00,11.82,11.83,11.81,11.81,287800.0,9.1617,9.1694,9.1539,9.1539,287800.0
2012-02-10 15:10:00,11.81,11.82,11.8,11.81,203600.0,9.1539,9.1617,9.1462,9.1539,203600.0
2012-02-10 15:20:00,11.81,11.84,11.81,11.84,200600.0,9.1539,9.1772,9.1539,9.1772,200600.0
2012-02-10 15:30:00,11.84,11.84,11.8,11.81,284600.0,9.1772,9.1772,9.1462,9.1539,284600.0
2012-02-10 15:40:00,11.8,11.83,11.8,11.8,523200.0,9.1462,9.1694,9.1462,9.1462,523200.0
2012-02-10 15:50:00,11.8,11.83,11.79,11.82,735600.0,9.1462,9.1694,9.1384,9.1617,735600.0
2012-02-13 09:30:00,11.88,11.89,11.83,11.85,516800.0,9.2532,9.261,9.2142,9.2298,516800.0
2012-02-13 09:40:00,11.85,11.86,11.83,11.85,309800.0,9.2298,9.2376,9.2142,9.2298,309800.0
2012-02-13 09:50:00,11.85,11.87,11.79,11.8,425400.0,9.2298,9.2454,9.1831,9.1909,425400.0
2012-02-13 10:00:00,11.8,11.82,11.78,11.8,689800.0,9.1909,9.2064,9.1753,9.1909,689800.0
2012-02-13 10:10:00,11.8,11.8,11.75,11.77,422800.0,9.1909,9.1909,9.1519,9.1675,422800.0
2012-02-13 10:20:00,11.77,11.78,11.76,11.76,161200.0,9.1675,9.1753,9.1597,9.1597,161200.0
2012-02-13 10:30:00,11.77,11.77,11.74,11.76,172400.0,9.1675,9.1675,9.1441,9.1597,172400.0
2012-02-13 10:40:00,11.76,11.77,11.74,11.76,208800.0,9.1597,9.1675,9.1441,9.1597,208800.0
2012-02-13 10:50:00,11.77,11.79,11.76,11.79,196600.0,9.1675,9.1831,9.1597,9.1831,196600.0
2012-02-13 11:00:00,11.79,11.82,11.79,11.81,323200.0,9.1831,9.2064,9.1831,9.1987,323200.0
2012-02-13 11:10:00,11.81,11.83,11.8,11.8,216000.0,9.1987,9.2142,9.1909,9.1909,216000.0
2012-02-13 11:20:00,11.8,11.81,11.79,11.8,514600.0,9.1909,9.1987,9.1831,9.1909,514600.0
2012-02-13 11:30:00,11.8,11.81,11.79,11.8,118000.0,9.1909,9.1987,9.1831,9.1909,118000.0
2012-02-13 11:40:00,11.8,11.81,11.79,11.8,246200.0,9.1909,9.1987,9.1831,9.1909,246200.0
2012-02-13 11:50:00,11.8,11.8,11.76,11.76,282200.0,9.1909,9.1909,9.1597,9.1597,282200.0
2012-02-13 12:00:00,11.77,11.78,11.76,11.77,107600.0,9.1675,9.1753,9.1597,9.1675,107600.0
2012-02-13 12:10:00,11.77,11.77,11.77,11.77,44200.0,9.1675,9.1675,9.1675,9.1675,44200.0
2012-02-13 12:20:00,11.77,11.79,11.77,11.79,263200.0,9.1675,9.1831,9.1675,9.1831,263200.0
2012-02-13 12:30:00,11.79,11.81,11.79,11.79,245800.0,9.1831,9.1987,9.1831,9.1831,245800.0
2012-02-13 12:40:00,11.8,11.81,11.79,11.81,67800.0,9.1909,9.1987,9.1831,9.1987,67800.0
2012-02-13 12:50:00,11.81,11.83,11.81,11.83,148600.0,9.1987,9.2142,9.1987,9.2142,148600.0
2012-02-13 13:00:00,11.83,11.84,11.83,11.84,133600.0,9.2142,9.222,9.2142,9.222,133600.0
2012-02-13 13:10:00,11.84,11.85,11.83,11.84,181800.0,9.222,9.2298,9.2142,9.222,181800.0
2012-02-13 13:20:00,11.83,11.85,11.82,11.83,175200.0,9.2142,9.2298,9.2064,9.2142,175200.0
2012-02-13 13:30:00,11.83,11.83,11.82,11.83,229800.0,9.2142,9.2142,9.2064,9.2142,229800.0
2012-02-13 13:40:00,11.84,11.84,11.83,11.83,96600.0,9.222,9.222,9.2142,9.2142,96600.0
2012-02-13 13:50:00,11.84,11.84,11.81,11.81,297400.0,9.222,9.222,9.1987,9.1987,297400.0
2012-02-13 14:00:00,11.81,11.83,11.79,11.79,318400.0,9.1987,9.2142,9.1831,9.1831,318400.0
2012-02-13 14:10:00,11.79,11.81,11.79,11.8,272200.0,9.1831,9.1987,9.1831,9.1909,272200.0
2012-02-13 14:20:00,11.8,11.81,11.8,11.81,138000.0,9.1909,9.1987,9.1909,9.1987,138000.0
2012-02-13 14:30:00,11.81,11.82,11.79,11.8,354600.0,9.1987,9.2064,9.1831,9.1909,354600.0
2012-02-13 14:40:00,11.8,11.8,11.79,11.8,75400.0,9.1909,9.1909,9.1831,9.1909,75400.0
2012-02-13 14:50:00,11.8,11.8,11.78,11.78,305400.0,9.1909,9.1909,9.1753,9.1753,305400.0
2012-02-13 15:00:00,11.79,11.79,11.78,11.78,277000.0,9.1831,9.1831,9.1753,9.1753,277000.0
2012-02-13 15:10:00,11.78,11.78,11.74,11.75,475000.0,9.1753,9.1753,9.1441,9.1519,475000.0
2012-02-13 15:20:00,11.75,11.77,11.74,11.76,226600.0,9.1519,9.1675,9.1441,9.1597,226600.0
2012-02-13 15:30:00,11.76,11.76,11.74,11.74,386000.0,9.1597,9.1597,9.1441,9.1441,386000.0
2012-02-13 15:40:00,11.74,11.78,11.74,11.76,587000.0,9.1441,9.1753,9.1441,9.1597,587000.0
2012-02-13 15:50:00,11.76,11.77,11.76,11.77,524600.0,9.1597,9.1675,9.1597,9.1675,524600.0
2012-02-14 09:30:00,11.86,11.86,11.77,11.82,336800.0,9.2376,9.2376,9.1675,9.2064,336800.0
2012-02-14 09:40:00,11.81,11.85,11.78,11.78,329000.0,9.1987,9.2298,9.1753,9.1753,329000.0
2012-02-14 09:50:00,11.78,11.81,11.78,11.8,229000.0,9.1753,9.1987,9.1753,9.1909,229000.0
2012-02-14 10:00:00,11.8,11.81,11.79,11.79,192200.0,9.1909,9.1987,9.1831,9.1831,192200.0
2012-02-14 10:10:00,11.79,11.79,11.76,11.79,203000.0,9.1831,9.1831,9.1597,9.1831,203000.0
2012-02-14 10:20:00,11.79,11.81,11.79,11.8,182800.0,9.1831,9.1987,9.1831,9.1909,182800.0
2012-02-14 10:30:00,11.8,11.82,11.8,11.82,149600.0,9.1909,9.2064,9.1909,9.2064,149600.0
2012-02-14 10:40:00,11.82,11.82,11.79,11.8,180000.0,9.2064,9.2064,9.1831,9.1909,180000.0
2012-02-14 10:50:00,11.8,11.82,11.8,11.82,112000.0,9.1909,9.2064,9.1909,9.2064,112000.0
2012-02-14 11:00:00,11.82,11.82,11.78,11.8,197600.0,9.2064,9.2064,9.1753,9.1909,197600.0
2012-02-14 11:10:00,11.8,11.8,11.79,11.8,115200.0,9.1909,9.1909,9.1831,9.1909,115200.0
2012-02-14 11:20:00,11.8,11.81,11.8,11.81,133600.0,9.1909,9.1987,9.1909,9.1987,133600.0
2012-02-14 11:30:00,11.81,11.83,11.81,11.81,172400.0,9.1987,9.2142,9.1987,9.1987,172400.0
2012-02-14 11:40:00,11.82,11.82,11.79,11.8,65000.0,9.2064,9.2064,9.1831,9.1909,65000.0
2012-02-14 11:50:00,11.8,11.81,11.79,11.81,136800.0,9.1909,9.1987,9.1831,9.1987,136800.0
2012-02-14 12:00:00,11.81,11.82,11.81,11.82,190200.0,9.1987,9.2064,9.1987,9.2064,190200.0
2012-02-14 12:10:00,11.82,11.82,11.8,11.81,376000.0,9.2064,9.2064,9.1909,9.1987,376000.0
2012-02-14 12:20:00,11.81,11.83,11.8,11.83,101200.0,9.1987,9.2142,9.1909,9.2142,101200.0
2012-02-14 12:30:00,11.83,11.83,11.81,11.82,132600.0,9.2142,9.2142,9.1987,9.2064,132600.0
2012-02-14 12:40:00,11.82,11.85,11.81,11.85,461200.0,9.2064,9.2298,9.1987,9.2298,461200.0
2012-02-14 12:50:00,11.85,11.85,11.83,11.85,181200.0,9.2298,9.2298,9.2142,9.2298,181200.0
2012-02-14 13:00:00,11.85,11.87,11.84,11.87,118200.0,9.2298,9.2454,9.222,9.2454,118200.0
2012-02-14 13:10:00,11.87,11.88,11.86,11.87,196000.0,9.2454,9.2532,9.2376,9.2454,196000.0
2012-02-14 13:20:00,11.87,11.87,11.87,11.87,64600.0,9.2454,9.2454,9.2454,9.2454,64600.0
2012-02-14 13:30:00,11.87,11.88,11.87,11.88,91400.0,9.2454,9.2532,9.2454,9.2532,91400.0
2012-02-14 13:40:00,11.88,11.88,11.88,11.88,148400.0,9.2532,9.2532,9.2532,9.2532,148400.0
2012-02-14 13:50:00,11.88,11.89,11.88,11.89,109600.0,9.2532,9.261,9.2532,9.261,109600.0
2012-02-14 14:00:00,11.89,11.9,11.88,11.88,164600.0,9.261,9.2688,9.2532,9.2532,164600.0
2012-02-14 14:10:00,11.88,11.88,11.87,11.87,151600.0,9.2532,9.2532,9.2454,9.2454,151600.0
2012-02-14 14:20:00,11.87,11.88,11.86,11.87,161200.0,9.2454,9.2532,9.2376,9.2454,161200.0
2012-02-14 14:30:00,11.86,11.87,11.84,11.86,131200.0,9.2376,9.2454,9.222,9.2376,131200.0
2012-02-14 14:40:00,11.86,11.88,11.86,11.88,162800.0,9.2376,9.2532,9.2376,9.2532,162800.0
2012-02-14 14:50:00,11.87,11.88,11.87,11.88,87800.0,9.2454,9.2532,9.2454,9.2532,87800.0
2012-02-14 15:00:00,11.88,11.9,11.88,11.89,189800.0,9.2532,9.2688,9.2532,9.261,189800.0
2012-02-14 15:10:00,11.9,11.9,11.88,11.88,185600.0,9.2688,9.2688,9.2532,9.2532,185600.0
2012-02-14 15:20:00,11.88,11.88,11.84,11.87,304600.0,9.2532,9.2532,9.222,9.2454,304600.0
2012-02-14 15:30:00,11.87,11.9,11.86,11.89,343400.0,9.2454,9.2688,9.2376,9.261,343400.0
2012-02-14 15:40:00,11.89,11.93,11.88,11.93,656000.0,9.261,9.2921,9.2532,9.2921,656000.0
2012-02-14 15:50:00,11.93,11.94,11.92,11.93,786400.0,9.2921,9.2999,9.2843,9.2921,786400.0
2012-02-15 09:30:00,11.93,11.98,11.89,11.93,475200.0,9.2921,9.3311,9.261,9.2921,475200.0
2012-02-15 09:40:00,11.93,11.93,11.88,11.9,246200.0,9.2921,9.2921,9.2532,9.2688,246200.0
2012-02-15 09:50:00,11.9,11.92,11.88,11.9,234000.0,9.2688,9.2843,9.2532,9.2688,234000.0
2012-02-15 10:00:00,11.9,11.93,11.88,11.88,179400.0,9.2688,9.2921,9.2532,9.2532,179400.0
2012-02-15 10:10:00,11.88,11.93,11.88,11.92,290000.0,9.2532,9.2921,9.2532,9.2843,290000.0
2012-02-15 10:20:00,11.92,11.95,11.9,11.95,117400.0,9.2843,9.3077,9.2688,9.3077,117400.0
2012-02-15 10:30:00,11.95,11.96,11.93,11.96,191400.0,9.3077,9.3155,9.2921,9.3155,191400.0
2012-02-15 10:40:00,11.96,11.96,11.95,11.95,93000.0,9.3155,9.3155,9.3077,9.3077,93000.0
2012-02-15 10:50:00,11.96,11.96,11.95,11.96,97600.0,9.3155,9.3155,9.3077,9.3155,97600.0
2012-02-15 11:00:00,11.95,11.96,11.93,11.93,129400.0,9.3077,9.3155,9.2921,9.2921,129400.0
2012-02-15 11:10:00,11.93,11.95,11.92,11.94,135600.0,9.2921,9.3077,9.2843,9.2999,135600.0
2012-02-15 11:20:00,11.94,11.96,11.93,11.96,123400.0,9.2999,9.3155,9.2921,9.3155,123400.0
2012-02-15 11:30:00,11.95,11.96,11.92,11.93,89400.0,9.3077,9.3155,9.2843,9.2921,89400.0
2012-02-15 11:40:00,11.93,11.94,11.93,11.93,118600.0,9.2921,9.2999,9.2921,9.2921,118600.0
2012-02-15 11:50:00,11.93,11.93,11.91,11.92,157400.0,9.2921,9.2921,9.2765,9.2843,157400.0
2012-02-15 12:00:00,11.92,11.93,11.9,11.9,94600.0,9.2843,9.2921,9.2688,9.2688,94600.0
2012-02-15 12:10:00,11.9,11.9,11.88,11.9,120000.0,9.2688,9.2688,9.2532,9.2688,120000.0
2012-02-15 12:20:00,11.9,11.9,11.89,11.9,144400.0,9.2688,9.2688,9.261,9.2688,144400.0
2012-02-15 12:30:00,11.9,11.9,11.88,11.88,228800.0,9.2688,9.2688,9.2532,9.2532,228800.0
2012-02-15 12:40:00,11.89,11.89,11.88,11.88,177800.0,9.261,9.261,9.2532,9.2532,177800.0
2012-02-15 12:50:00,11.88,11.89,11.87,11.87,168000.0,9.2532,9.261,9.2454,9.2454,168000.0
2012-02-15 13:00:00,11.88,11.89,11.86,11.88,221000.0,9.2532,9.261,9.2376,9.2532,221000.0
2012-02-15 13:10:00,11.88,11.89,11.87,11.89,135200.0,9.2532,9.261,9.2454,9.261,135200.0
2012-02-15 13:20:00,11.88,11.91,11.88,11.91,203200.0,9.2532,9.2765,9.2532,9.2765,203200.0
2012-02-15 13:30:00,11.9,11.92,11.9,11.91,218400.0,9.2688,9.2843,9.2688,9.2765,218400.0
2012-02-15 13:40:00,11.91,11.92,11.89,11.9,221800.0,9.2765,9.2843,9.261,9.2688,221800.0
2012-02-15 13:50:00,11.9,11.92,11.9,11.92,65800.0,9.2688,9.2843,9.2688,9.2843,65800.0
2012-02-15 14:00:00,11.92,11.92,11.89,11.9,138200.0,9.2843,9.2843,9.261,9.2688,138200.0
2012-02-15 14:10:00,11.9,11.91,11.88,11.88,140200.0,9.2688,9.2765,9.2532,9.2532,140200.0
2012-02-15 14:20:00,11.88,11.92,11.88,11.92,197800.0,9.2532,9.2843,9.2532,9.2843,197800.0
2012-02-15 14:30:00,11.92,11.92,11.88,11.88,153400.0,9.2843,9.2843,9.2532,9.2532,153400.0
2012-02-15 14:40:00,11.88,11.9,11.88,11.9,223800.0,9.2532,9.2688,9.2532,9.2688,223800.0
2012-02-15 14:50:00,11.9,11.91,11.86,11.87,181400.0,9.2688,9.2765,9.2376,9.2454,181400.0
2012-02-15 15:00:00,11.87,11.88,11.85,11.87,247000.0,9.2454,9.2532,9.2298,9.2454,247000.0
2012-02-15 15:10:00,11.86,11.88,11.85,11.86,194200.0,9.2376,9.2532,9.2298,9.2376,194200.0
2012-02-15 15:20:00,11.86,11.87,11.85,11.86,213400.0,9.2376,9.2454,9.2298,9.2376,213400.0
2012-02-15 15:30:00,11.86,11.87,11.85,11.86,255000.0,9.2376,9.2454,9.2298,9.2376,255000.0
2012-02-15 15:40:00,11.86,11.88,11.85,11.86,399000.0,9.2376,9.2532,9.2298,9.2376,399000.0
2012-02-15 15:50:00,11.86,11.88,11.85,11.87,926600.0,9.2376,9.2532,9.2298,9.2454,926600.0
2012-02-16 09:30:00,11.88,11.91,11.86,11.86,184000.0,9.2532,9.2765,9.2376,9.2376,184000.0
2012-02-16 09:40:00,11.86,11.88,11.84,11.85,118400.0,9.2376,9.2532,9.222,9.2298,118400.0
2012-02-16 09:50:00,11.84,11.86,11.82,11.85,136400.0,9.222,9.2376,9.2064,9.2298,136400.0
2012-02-16 10:00:00,11.85,11.87,11.83,11.85,215400.0,9.2298,9.2454,9.2142,9.2298,215400.0
2012-02-16 10:10:00,11.85,11.88,11.85,11.88,156800.0,9.2298,9.2532,9.2298,9.2532,156800.0
2012-02-16 10:20:00,11.87,11.9,11.87,11.9,148000.0,9.2454,9.2688,9.2454,9.2688,148000.0
2012-02-16 10:30:00,11.9,11.91,11.88,11.88,104000.0,9.2688,9.2765,9.2532,9.2532,104000.0
2012-02-16 10:40:00,11.88,11.9,11.88,11.9,99000.0,9.2532,9.2688,9.2532,9.2688,99000.0
2012-02-16 10:50:00,11.89,11.9,11.88,11.89,101600.0,9.261,9.2688,9.2532,9.261,101600.0
2012-02-16 11:00:00,11.89,11.93,11.88,11.91,160400.0,9.261,9.2921,9.2532,9.2765,160400.0
2012-02-16 11:10:00,11.91,11.92,11.9,11.91,98400.0,9.2765,9.2843,9.2688,9.2765,98400.0
2012-02-16 11:20:00,11.91,11.92,11.9,11.9,117600.0,9.2765,9.2843,9.2688,9.2688,117600.0
2012-02-16 11:30:00,11.9,11.92,11.9,11.92,149200.0,9.2688,9.2843,9.2688,9.2843,149200.0
2012-02-16 11:40:00,11.91,11.92,11.91,11.92,46400.0,9.2765,9.2843,9.2765,9.2843,46400.0
2012-02-16 11:50:00,11.92,11.93,11.91,11.92,117200.0,9.2843,9.2921,9.2765,9.2843,117200.0
2012-02-16 12:00:00,11.92,11.93,11.92,11.93,137200.0,9.2843,9.2921,9.2843,9.2921,137200.0
2012-02-16 12:10:00,11.93,11.93,11.92,11.92,100000.0,9.2921,9.2921,9.2843,9.2843,100000.0
2012-02-16 12:20:00,11.92,11.94,11.92,11.92,129400.0,9.2843,9.2999,9.2843,9.2843,129400.0
2012-02-16 12:30:00,11.92,11.92,11.9,11.91,55600.0,9.2843,9.2843,9.2688,9.2765,55600.0
2012-02-16 12:40:00,11.91,11.91,11.9,11.9,53800.0,9.2765,9.2765,9.2688,9.2688,53800.0
2012-02-16 12:50:00,11.9,11.91,11.9,11.91,55200.0,9.2688,9.2765,9.2688,9.2765,55200.0
2012-02-16 13:00:00,11.91,11.92,11.9,11.92,75400.0,9.2765,9.2843,9.2688,9.2843,75400.0
2012-02-16 13:10:00,11.92,11.93,11.92,11.92,111400.0,9.2843,9.2921,9.2843,9.2843,111400.0
2012-02-16 13:20:00,11.93,11.93,11.92,11.92,65600.0,9.2921,9.2921,9.2843,9.2843,65600.0
2012-02-16 13:30:00,11.92,11.94,11.92,11.94,101000.0,9.2843,9.2999,9.2843,9.2999,101000.0
2012-02-16 13:40:00,11.94,11.94,11.92,11.92,69200.0,9.2999,9.2999,9.2843,9.2843,69200.0
2012-02-16 13:50:00,11.92,11.93,11.91,11.91,75600.0,9.2843,9.2921,9.2765,9.2765,75600.0
2012-02-16 14:00:00,11.91,11.92,11.91,11.91,60400.0,9.2765,9.2843,9.2765,9.2765,60400.0
2012-02-16 14:10:00,11.91,11.92,11.91,11.92,59600.0,9.2765,9.2843,9.2765,9.2843,59600.0
2012-02-16 14:20:00,11.91,11.94,11.91,11.93,153800.0,9.2765,9.2999,9.2765,9.2921,153800.0
2012-02-16 14:30:00,11.93,11.94,11.93,11.93,83800.0,9.2921,9.2999,9.2921,9.2921,83800.0
2012-02-16 14:40:00,11.93,11.94,11.93,11.94,87200.0,9.2921,9.2999,9.2921,9.2999,87200.0
2012-02-16 14:50:00,11.94,11.94,11.92,11.92,118800.0,9.2999,9.2999,9.2843,9.2843,118800.0
2012-02-16 15:00:00,11.93,11.93,11.92,11.92,148000.0,9.2921,9.2921,9.2843,9.2843,148000.0
2012-02-16 15:10:00,11.92,11.92,11.91,11.92,149600.0,9.2843,9.2843,9.2765,9.2843,149600.0
2012-02-16 15:20:00,11.92,11.92,11.91,11.91,195600.0,9.2843,9.2843,9.2765,9.2765,195600.0
2012-02-16 15:30:00,11.91,11.92,11.9,11.91,153000.0,9.2765,9.2843,9.2688,9.2765,153000.0
2012-02-16 15:40:00,11.91,11.95,11.9,11.94,409000.0,9.2765,9.3077,9.2688,9.2999,409000.0
2012-02-16 15:50:00,11.94,11.95,11.92,11.94,552600.0,9.2999,9.3077,9.2843,9.2999,552600.0
2012-02-17 09:30:00,11.98,12.0,11.95,11.97,981200.0,9.3311,9.3466,9.3077,9.3233,981200.0
2012-02-17 09:40:00,11.97,11.97,11.95,11.96,111400.0,9.3233,9.3233,9.3077,9.3155,111400.0
2012-02-17 09:50:00,11.96,11.97,11.95,11.97,150200.0,9.3155,9.3233,9.3077,9.3233,150200.0
2012-02-17 10:00:00,11.97,11.99,11.96,11.99,381600.0,9.3233,9.3389,9.3155,9.3389,381600.0
2012-02-17 10:10:00,11.98,12.0,11.98,11.99,223400.0,9.3311,9.3466,9.3311,9.3389,223400.0
2012-02-17 10:20:00,11.99,12.01,11.99,11.99,76000.0,9.3389,9.3544,9.3389,9.3389,76000.0
2012-02-17 10:30:00,12.0,12.01,11.99,12.0,89400.0,9.3466,9.3544,9.3389,9.3466,89400.0
2012-02-17 10:40:00,12.01,12.03,12.0,12.02,206000.0,9.3544,9.37,9.3466,9.3622,206000.0
2012-02-17 10:50:00,12.02,12.03,12.01,12.03,224200.0,9.3622,9.37,9.3544,9.37,224200.0
2012-02-17 11:00:00,12.02,12.04,12.02,12.04,174000.0,9.3622,9.3778,9.3622,9.3778,174000.0
2012-02-17 11:10:00,12.04,12.05,12.04,12.05,135600.0,9.3778,9.3856,9.3778,9.3856,135600.0
2012-02-17 11:20:00,12.05,12.06,12.03,12.03,135400.0,9.3856,9.3934,9.37,9.37,135400.0
2012-02-17 11:30:00,12.04,12.04,12.03,12.04,112400.0,9.3778,9.3778,9.37,9.3778,112400.0
2012-02-17 11:40:00,12.03,12.04,12.03,12.03,86400.0,9.37,9.3778,9.37,9.37,86400.0
2012-02-17 11:50:00,12.03,12.05,12.03,12.03,188000.0,9.37,9.3856,9.37,9.37,188000.0
2012-02-17 12:00:00,12.03,12.04,12.02,12.04,89600.0,9.37,9.3778,9.3622,9.3778,89600.0
2012-02-17 12:10:00,12.04,12.04,12.02,12.02,501200.0,9.3778,9.3778,9.3622,9.3622,501200.0
2012-02-17 12:20:00,12.03,12.03,12.01,12.01,78200.0,9.37,9.37,9.3544,9.3544,78200.0
2012-02-17 12:30:00,12.02,12.02,12.0,12.01,141800.0,9.3622,9.3622,9.3466,9.3544,141800.0
2012-02-17 12:40:00,12.0,12.01,12.0,12.01,55600.0,9.3466,9.3544,9.3466,9.3544,55600.0
2012-02-17 12:50:00,12.01,12.02,11.99,12.01,181000.0,9.3544,9.3622,9.3389,9.3544,181000.0
2012-02-17 13:00:00,12.01,12.01,12.01,12.01,63800.0,9.3544,9.3544,9.3544,9.3544,63800.0
2012-02-17 13:10:00,12.01,12.02,12.01,12.02,108400.0,9.3544,9.3622,9.3544,9.3622,108400.0
2012-02-17 13:20:00,12.01,12.02,11.99,12.0,285200.0,9.3544,9.3622,9.3389,9.3466,285200.0
2012-02-17 13:30:00,12.0,12.0,11.99,11.99,74600.0,9.3466,9.3466,9.3389,9.3389,74600.0
2012-02-17 13:40:00,11.99,12.0,11.99,12.0,115800.0,9.3389,9.3466,9.3389,9.3466,115800.0
2012-02-17 13:50:00,12.0,12.0,11.99,11.99,60200.0,9.3466,9.3466,9.3389,9.3389,60200.0
2012-02-17 14:00:00,11.99,12.0,11.99,12.0,54800.0,9.3389,9.3466,9.3389,9.3466,54800.0
2012-02-17 14:10:00,11.99,12.0,11.99,11.99,138800.0,9.3389,9.3466,9.3389,9.3389,138800.0
2012-02-17 14:20:00,11.99,12.02,11.99,12.02,186200.0,9.3389,9.3622,9.3389,9.3622,186200.0
2012-02-17 14:30:00,12.02,12.02,12.01,12.01,176600.0,9.3622,9.3622,9.3544,9.3544,176600.0
2012-02-17 14:40:00,12.01,12.01,11.99,12.0,290600.0,9.3544,9.3544,9.3389,9.3466,290600.0
2012-02-17 14:50:00,12.0,12.01,11.99,11.99,609600.0,9.3466,9.3544,9.3389,9.3389,609600.0
2012-02-17 15:00:00,11.99,11.99,11.98,11.98,358800.0,9.3389,9.3389,9.3311,9.3311,358800.0
2012-02-17 15:10:00,11.98,11.99,11.97,11.97,276000.0,9.3311,9.3389,9.3233,9.3233,276000.0
2012-02-17 15:20:00,11.97,11.99,11.97,11.99,153200.0,9.3233,9.3389,9.3233,9.3389,153200.0
2012-02-17 15:30:00,11.99,11.99,11.96,11.97,262800.0,9.3389,9.3389,9.3155,9.3233,262800.0
2012-02-17 15:40:00,11.97,11.97,11.96,11.97,352200.0,9.3233,9.3233,9.3155,9.3233,352200.0
2012-02-17 15:50:00,11.96,11.97,11.96,11.96,592800.0,9.3155,9.3233,9.3155,9.3155,592800.0
2012-02-21 09:30:00,11.95,12.0,11.94,11.96,359600.0,9.3077,9.3466,9.2999,9.3155,359600.0
2012-02-21 09:40:00,11.97,11.99,11.95,11.96,305200.0,9.3233,9.3389,9.3077,9.3155,305200.0
2012-02-21 09:50:00,11.96,11.98,11.96,11.98,79400.0,9.3155,9.3311,9.3155,9.3311,79400.0
2012-02-21 10:00:00,11.98,11.98,11.96,11.97,96000.0,9.3311,9.3311,9.3155,9.3233,96000.0
2012-02-21 10:10:00,11.98,11.99,11.97,11.98,104000.0,9.3311,9.3389,9.3233,9.3311,104000.0
2012-02-21 10:20:00,11.99,11.99,11.97,11.98,94600.0,9.3389,9.3389,9.3233,9.3311,94600.0
2012-02-21 10:30:00,11.97,12.0,11.97,12.0,110200.0,9.3233,9.3466,9.3233,9.3466,110200.0
2012-02-21 10:40:00,11.99,11.99,11.97,11.97,137000.0,9.3389,9.3389,9.3233,9.3233,137000.0
2012-02-21 10:50:00,11.97,11.99,11.97,11.99,127800.0,9.3233,9.3389,9.3233,9.3389,127800.0
2012-02-21 11:00:00,11.99,11.99,11.97,11.97,141800.0,9.3389,9.3389,9.3233,9.3233,141800.0
2012-02-21 11:10:00,11.97,11.97,11.95,11.95,89000.0,9.3233,9.3233,9.3077,9.3077,89000.0
2012-02-21 11:20:00,11.95,11.99,11.95,11.99,86200.0,9.3077,9.3389,9.3077,9.3389,86200.0
2012-02-21 11:30:00,11.99,11.99,11.97,11.97,90000.0,9.3389,9.3389,9.3233,9.3233,90000.0
2012-02-21 11:40:00,11.98,11.98,11.97,11.97,72400.0,9.3311,9.3311,9.3233,9.3233,72400.0
2012-02-21 11:50:00,11.97,11.99,11.97,11.99,92800.0,9.3233,9.3389,9.3233,9.3389,92800.0
2012-02-21 12:00:00,11.99,12.0,11.98,11.99,130800.0,9.3389,9.3466,9.3311,9.3389,130800.0
2012-02-21 12:10:00,11.99,11.99,11.98,11.98,67000.0,9.3389,9.3389,9.3311,9.3311,67000.0
2012-02-21 12:20:00,11.98,11.99,11.97,11.99,74200.0,9.3311,9.3389,9.3233,9.3389,74200.0
2012-02-21 12:30:00,11.99,11.99,11.97,11.97,66400.0,9.3389,9.3389,9.3233,9.3233,66400.0
2012-02-21 12:40:00,11.97,11.99,11.97,11.98,89000.0,9.3233,9.3389,9.3233,9.3311,89000.0
2012-02-21 12:50:00,11.98,11.99,11.97,11.99,64000.0,9.3311,9.3389,9.3233,9.3389,64000.0
2012-02-21 13:00:00,11.99,11.99,11.97,11.99,83400.0,9.3389,9.3389,9.3233,9.3389,83400.0
2012-02-21 13:10:00,11.99,11.99,11.97,11.98,91200.0,9.3389,9.3389,9.3233,9.3311,91200.0
2012-02-21 13:20:00,11.98,12.0,11.98,11.99,186800.0,9.3311,9.3466,9.3311,9.3389,186800.0
2012-02-21 13:30:00,11.99,12.0,11.99,11.99,140200.0,9.3389,9.3466,9.3389,9.3389,140200.0
2012-02-21 13:40:00,12.0,12.0,11.97,11.98,160000.0,9.3466,9.3466,9.3233,9.3311,160000.0
2012-02-21 13:50:00,11.97,11.98,11.96,11.97,119400.0,9.3233,9.3311,9.3155,9.3233,119400.0
2012-02-21 14:00:00,11.97,11.97,11.96,11.97,162800.0,9.3233,9.3233,9.3155,9.3233,162800.0
2012-02-21 14:10:00,11.97,11.97,11.95,11.95,208000.0,9.3233,9.3233,9.3077,9.3077,208000.0
2012-02-21 14:20:00,11.95,11.96,11.94,11.95,97400.0,9.3077,9.3155,9.2999,9.3077,97400.0
2012-02-21 14:30:00,11.95,11.96,11.93,11.94,176600.0,9.3077,9.3155,9.2921,9.2999,176600.0
2012-02-21 14:40:00,11.94,11.94,11.93,11.93,152000.0,9.2999,9.2999,9.2921,9.2921,152000.0
2012-02-21 14:50:00,11.93,11.94,11.91,11.93,131200.0,9.2921,9.2999,9.2765,9.2921,131200.0
2012-02-21 15:00:00,11.93,11.93,11.9,11.9,120600.0,9.2921,9.2921,9.2688,9.2688,120600.0
2012-02-21 15:10:00,11.91,11.91,11.89,11.89,80000.0,9.2765,9.2765,9.261,9.261,80000.0
2012-02-21 15:20:00,11.89,11.91,11.88,11.89,255600.0,9.261,9.2765,9.2532,9.261,255600.0
2012-02-21 15:30:00,11.89,11.89,11.88,11.89,89800.0,9.261,9.261,9.2532,9.261,89800.0
2012-02-21 15:40:00,11.89,11.9,11.88,11.9,404600.0,9.261,9.2688,9.2532,9.2688,404600.0
2012-02-21 15:50:00,11.9,11.91,11.9,11.91,452200.0,9.2688,9.2765,9.2688,9.2765,452200.0
2012-02-22 09:30:00,11.83,11.95,11.83,11.9,290800.0,9.2142,9.3077,9.2142,9.2688,290800.0
2012-02-22 09:40:00,11.9,11.91,11.84,11.84,220000.0,9.2688,9.2765,9.222,9.222,220000.0
2012-02-22 09:50:00,11.84,11.86,11.83,11.85,238600.0,9.222,9.2376,9.2142,9.2298,238600.0
2012-02-22 10:00:00,11.85,11.85,11.83,11.83,264400.0,9.2298,9.2298,9.2142,9.2142,264400.0
2012-02-22 10:10:00,11.83,11.85,11.83,11.84,273000.0,9.2142,9.2298,9.2142,9.222,273000.0
2012-02-22 10:20:00,11.83,11.84,11.83,11.83,269000.0,9.2142,9.222,9.2142,9.2142,269000.0
2012-02-22 10:30:00,11.83,11.85,11.82,11.84,326200.0,9.2142,9.2298,9.2064,9.222,326200.0
2012-02-22 10:40:00,11.84,11.85,11.81,11.83,220600.0,9.222,9.2298,9.1987,9.2142,220600.0
2012-02-22 10:50:00,11.83,11.83,11.79,11.81,323200.0,9.2142,9.2142,9.1831,9.1987,323200.0
2012-02-22 11:00:00,11.81,11.83,11.8,11.81,240600.0,9.1987,9.2142,9.1909,9.1987,240600.0
2012-02-22 11:10:00,11.81,11.81,11.78,11.78,313400.0,9.1987,9.1987,9.1753,9.1753,313400.0
2012-02-22 11:20:00,11.78,11.79,11.78,11.78,280200.0,9.1753,9.1831,9.1753,9.1753,280200.0
2012-02-22 11:30:00,11.78,11.79,11.77,11.79,413200.0,9.1753,9.1831,9.1675,9.1831,413200.0
2012-02-22 11:40:00,11.79,11.81,11.78,11.81,375600.0,9.1831,9.1987,9.1753,9.1987,375600.0
2012-02-22 11:50:00,11.81,11.85,11.8,11.84,291600.0,9.1987,9.2298,9.1909,9.222,291600.0
2012-02-22 12:00:00,11.84,11.84,11.81,11.81,411200.0,9.222,9.222,9.1987,9.1987,411200.0
2012-02-22 12:10:00,11.81,11.82,11.78,11.79,289400.0,9.1987,9.2064,9.1753,9.1831,289400.0
2012-02-22 12:20:00,11.79,11.81,11.78,11.8,299800.0,9.1831,9.1987,9.1753,9.1909,299800.0
2012-02-22 12:30:00,11.79,11.8,11.78,11.79,141600.0,9.1831,9.1909,9.1753,9.1831,141600.0
2012-02-22 12:40:00,11.79,11.8,11.78,11.79,153600.0,9.1831,9.1909,9.1753,9.1831,153600.0
2012-02-22 12:50:00,11.79,11.81,11.79,11.8,130800.0,9.1831,9.1987,9.1831,9.1909,130800.0
2012-02-22 13:00:00,11.8,11.83,11.8,11.81,131600.0,9.1909,9.2142,9.1909,9.1987,131600.0
2012-02-22 13:10:00,11.82,11.85,11.81,11.84,300600.0,9.2064,9.2298,9.1987,9.222,300600.0
2012-02-22 13:20:00,11.84,11.84,11.81,11.81,600000.0,9.222,9.222,9.1987,9.1987,600000.0
2012-02-22 13:30:00,11.82,11.82,11.81,11.81,87200.0,9.2064,9.2064,9.1987,9.1987,87200.0
2012-02-22 13:40:00,11.81,11.81,11.78,11.8,197600.0,9.1987,9.1987,9.1753,9.1909,197600.0
2012-02-22 13:50:00,11.8,11.82,11.8,11.81,139200.0,9.1909,9.2064,9.1909,9.1987,139200.0
2012-02-22 14:00:00,11.81,11.81,11.8,11.81,174800.0,9.1987,9.1987,9.1909,9.1987,174800.0
2012-02-22 14:10:00,11.81,11.84,11.81,11.84,299200.0,9.1987,9.222,9.1987,9.222,299200.0
2012-02-22 14:20:00,11.84,11.84,11.81,11.83,213600.0,9.222,9.222,9.1987,9.2142,213600.0
2012-02-22 14:30:00,11.83,11.83,11.8,11.81,281800.0,9.2142,9.2142,9.1909,9.1987,281800.0
2012-02-22 14:40:00,11.81,11.81,11.8,11.81,199200.0,9.1987,9.1987,9.1909,9.1987,199200.0
2012-02-22 14:50:00,11.8,11.81,11.79,11.8,188200.0,9.1909,9.1987,9.1831,9.1909,188200.0
2012-02-22 15:00:00,11.8,11.81,11.79,11.8,256400.0,9.1909,9.1987,9.1831,9.1909,256400.0
2012-02-22 15:10:00,11.8,11.83,11.8,11.83,302200.0,9.1909,9.2142,9.1909,9.2142,302200.0
2012-02-22 15:20:00,11.82,11.87,11.82,11.86,506400.0,9.2064,9.2454,9.2064,9.2376,506400.0
2012-02-22 15:30:00,11.86,11.87,11.85,11.87,309800.0,9.2376,9.2454,9.2298,9.2454,309800.0
2012-02-22 15:40:00,11.87,11.88,11.84,11.85,439800.0,9.2454,9.2532,9.222,9.2298,439800.0
2012-02-22 15:50:00,11.85,11.86,11.81,11.83,830800.0,9.2298,9.2376,9.1987,9.2142,830800.0
2012-02-23 09:30:00,11.81,11.84,11.53,11.53,1663600.0,9.1987,9.222,8.9806,8.9806,1663600.0
2012-02-23 09:40:00,11.53,11.58,11.51,11.57,850800.0,8.9806,9.0195,8.965,9.0117,850800.0
2012-02-23 09:50:00,11.58,11.59,11.55,11.57,583000.0,9.0195,9.0273,8.9961,9.0117,583000.0
2012-02-23 10:00:00,11.56,11.63,11.56,11.62,721600.0,9.0039,9.0585,9.0039,9.0507,721600.0
2012-02-23 10:10:00,11.62,11.63,11.55,11.55,419000.0,9.0507,9.0585,8.9961,8.9961,419000.0
2012-02-23 10:20:00,11.56,11.58,11.54,11.57,376400.0,9.0039,9.0195,8.9884,9.0117,376400.0
2012-02-23 10:30:00,11.57,11.58,11.55,11.56,366600.0,9.0117,9.0195,8.9961,9.0039,366600.0
2012-02-23 10:40:00,11.56,11.61,11.56,11.56,324800.0,9.0039,9.0429,9.0039,9.0039,324800.0
2012-02-23 10:50:00,11.56,11.61,11.56,11.61,170800.0,9.0039,9.0429,9.0039,9.0429,170800.0
2012-02-23 11:00:00,11.61,11.61,11.56,11.56,297000.0,9.0429,9.0429,9.0039,9.0039,297000.0
2012-02-23 11:10:00,11.56,11.63,11.56,11.63,717200.0,9.0039,9.0585,9.0039,9.0585,717200.0
2012-02-23 11:20:00,11.63,11.63,11.54,11.55,1582200.0,9.0585,9.0585,8.9884,8.9961,1582200.0
2012-02-23 11:30:00,11.55,11.55,11.49,11.5,1043000.0,8.9961,8.9961,8.9494,8.9572,1043000.0
2012-02-23 11:40:00,11.5,11.53,11.5,11.51,672000.0,8.9572,8.9806,8.9572,8.965,672000.0
2012-02-23 11:50:00,11.51,11.51,11.49,11.49,394200.0,8.965,8.965,8.9494,8.9494,394200.0
2012-02-23 12:00:00,11.5,11.55,11.49,11.55,465800.0,8.9572,8.9961,8.9494,8.9961,465800.0
2012-02-23 12:10:00,11.55,11.6,11.55,11.59,287000.0,8.9961,9.0351,8.9961,9.0273,287000.0
2012-02-23 12:20:00,11.59,11.61,11.56,11.6,230600.0,9.0273,9.0429,9.0039,9.0351,230600.0
2012-02-23 12:30:00,11.6,11.65,11.6,11.63,476200.0,9.0351,9.074,9.0351,9.0585,476200.0
2012-02-23 12:40:00,11.63,11.63,11.59,11.61,448200.0,9.0585,9.0585,9.0273,9.0429,448200.0
2012-02-23 12:50:00,11.61,11.62,11.59,11.6,328000.0,9.0429,9.0507,9.0273,9.0351,328000.0
2012-02-23 13:00:00,11.6,11.61,11.58,11.59,213800.0,9.0351,9.0429,9.0195,9.0273,213800.0
2012-02-23 13:10:00,11.6,11.6,11.54,11.55,444800.0,9.0351,9.0351,8.9884,8.9961,444800.0
2012-02-23 13:20:00,11.55,11.55,11.51,11.52,397800.0,8.9961,8.9961,8.965,8.9728,397800.0
2012-02-23 13:30:00,11.52,11.56,11.51,11.56,250600.0,8.9728,9.0039,8.965,9.0039,250600.0
2012-02-23 13:40:00,11.56,11.56,11.51,11.52,407000.0,9.0039,9.0039,8.965,8.9728,407000.0
2012-02-23 13:50:00,11.52,11.53,11.5,11.51,350000.0,8.9728,8.9806,8.9572,8.965,350000.0
2012-02-23 14:00:00,11.5,11.51,11.49,11.49,547800.0,8.9572,8.965,8.9494,8.9494,547800.0
2012-02-23 14:10:00,11.49,11.51,11.49,11.5,391800.0,8.9494,8.965,8.9494,8.9572,391800.0
2012-02-23 14:20:00,11.51,11.51,11.49,11.5,143000.0,8.965,8.965,8.9494,8.9572,143000.0
2012-02-23 14:30:00,11.5,11.5,11.46,11.5,765600.0,8.9572,8.9572,8.926,8.9572,765600.0
2012-02-23 14:40:00,11.5,11.5,11.48,11.5,180200.0,8.9572,8.9572,8.9416,8.9572,180200.0
2012-02-23 14:50:00,11.5,11.5,11.49,11.5,156400.0,8.9572,8.9572,8.9494,8.9572,156400.0
2012-02-23 15:00:00,11.5,11.5,11.49,11.5,164600.0,8.9572,8.9572,8.9494,8.9572,164600.0
2012-02-23 15:10:00,11.5,11.51,11.49,11.51,554600.0,8.9572,8.965,8.9494,8.965,554600.0
2012-02-23 15:20:00,11.51,11.51,11.49,11.5,416200.0,8.965,8.965,8.9494,8.9572,416200.0
2012-02-23 15:30:00,11.5,11.51,11.49,11.5,703600.0,8.9572,8.965,8.9494,8.9572,703600.0
2012-02-23 15:40:00,11.51,11.53,11.49,11.5,862800.0,8.965,8.9806,8.9494,8.9572,862800.0
2012-02-23 15:50:00,11.49,11.51,11.49,11.49,1898800.0,8.9494,8.965,8.9494,8.9494,1898800.0
2012-02-24 09:30:00,11.7,11.72,11.6,11.61,817600.0,9.113,9.1286,9.0351,9.0429,817600.0
2012-02-24 09:40:00,11.62,11.63,11.56,11.57,512000.0,9.0507,9.0585,9.0039,9.0117,512000.0
2012-02-24 09:50:00,11.56,11.61,11.56,11.6,528200.0,9.0039,9.0429,9.0039,9.0351,528200.0
2012-02-24 10:00:00,11.6,11.65,11.59,11.64,498800.0,9.0351,9.074,9.0273,9.0662,498800.0
2012-02-24 10:10:00,11.64,11.65,11.63,11.65,418200.0,9.0662,9.074,9.0585,9.074,418200.0
2012-02-24 10:20:00,11.65,11.69,11.64,11.69,347000.0,9.074,9.1052,9.0662,9.1052,347000.0
2012-02-24 10:30:00,11.69,11.69,11.59,11.59,832600.0,9.1052,9.1052,9.0273,9.0273,832600.0
2012-02-24 10:40:00,11.59,11.62,11.59,11.62,360400.0,9.0273,9.0507,9.0273,9.0507,360400.0
2012-02-24 10:50:00,11.62,11.62,11.59,11.6,353400.0,9.0507,9.0507,9.0273,9.0351,353400.0
2012-02-24 11:00:00,11.6,11.63,11.6,11.63,194400.0,9.0351,9.0585,9.0351,9.0585,194400.0
2012-02-24 11:10:00,11.63,11.65,11.63,11.65,227000.0,9.0585,9.074,9.0585,9.074,227000.0
2012-02-24 11:20:00,11.65,11.68,11.65,11.68,356200.0,9.074,9.0974,9.074,9.0974,356200.0
2012-02-24 11:30:00,11.67,11.69,11.67,11.69,799000.0,9.0896,9.1052,9.0896,9.1052,799000.0
2012-02-24 11:40:00,11.69,11.72,11.69,11.72,321400.0,9.1052,9.1286,9.1052,9.1286,321400.0
2012-02-24 11:50:00,11.72,11.72,11.7,11.72,234000.0,9.1286,9.1286,9.113,9.1286,234000.0
2012-02-24 12:00:00,11.72,11.72,11.69,11.72,299600.0,9.1286,9.1286,9.1052,9.1286,299600.0
2012-02-24 12:10:00,11.72,11.74,11.72,11.73,112800.0,9.1286,9.1441,9.1286,9.1363,112800.0
2012-02-24 12:20:00,11.73,11.74,11.72,11.74,268800.0,9.1363,9.1441,9.1286,9.1441,268800.0
2012-02-24 12:30:00,11.74,11.74,11.74,11.74,113000.0,9.1441,9.1441,9.1441,9.1441,113000.0
2012-02-24 12:40:00,11.74,11.75,11.74,11.74,229600.0,9.1441,9.1519,9.1441,9.1441,229600.0
2012-02-24 12:50:00,11.74,11.76,11.74,11.76,140000.0,9.1441,9.1597,9.1441,9.1597,140000.0
2012-02-24 13:00:00,11.76,11.77,11.73,11.74,205200.0,9.1597,9.1675,9.1363,9.1441,205200.0
2012-02-24 13:10:00,11.74,11.74,11.72,11.72,135400.0,9.1441,9.1441,9.1286,9.1286,135400.0
2012-02-24 13:20:00,11.72,11.72,11.71,11.71,188600.0,9.1286,9.1286,9.1208,9.1208,188600.0
2012-02-24 13:30:00,11.71,11.74,11.71,11.74,604400.0,9.1208,9.1441,9.1208,9.1441,604400.0
2012-02-24 13:40:00,11.74,11.76,11.74,11.75,548600.0,9.1441,9.1597,9.1441,9.1519,548600.0
2012-02-24 13:50:00,11.76,11.76,11.75,11.76,135200.0,9.1597,9.1597,9.1519,9.1597,135200.0
2012-02-24 14:00:00,11.76,11.77,11.75,11.77,259800.0,9.1597,9.1675,9.1519,9.1675,259800.0
2012-02-24 14:10:00,11.76,11.77,11.74,11.76,426200.0,9.1597,9.1675,9.1441,9.1597,426200.0
2012-02-24 14:20:00,11.76,11.77,11.74,11.76,345200.0,9.1597,9.1675,9.1441,9.1597,345200.0
2012-02-24 14:30:00,11.76,11.76,11.74,11.76,332600.0,9.1597,9.1597,9.1441,9.1597,332600.0
2012-02-24 14:40:00,11.76,11.76,11.73,11.74,195600.0,9.1597,9.1597,9.1363,9.1441,195600.0
2012-02-24 14:50:00,11.74,11.75,11.72,11.74,1055800.0,9.1441,9.1519,9.1286,9.1441,1055800.0
2012-02-24 15:00:00,11.73,11.76,11.72,11.76,1035400.0,9.1363,9.1597,9.1286,9.1597,1035400.0
2012-02-24 15:10:00,11.76,11.76,11.75,11.76,263600.0,9.1597,9.1597,9.1519,9.1597,263600.0
2012-02-24 15:20:00,11.76,11.78,11.75,11.77,411000.0,9.1597,9.1753,9.1519,9.1675,411000.0
2012-02-24 15:30:00,11.77,11.78,11.76,11.76,563200.0,9.1675,9.1753,9.1597,9.1597,563200.0
2012-02-24 15:40:00,11.76,11.77,11.76,11.77,466200.0,9.1597,9.1675,9.1597,9.1675,466200.0
2012-02-24 15:50:00,11.77,11.77,11.76,11.77,1115800.0,9.1675,9.1675,9.1597,9.1675,1115800.0
2012-02-27 09:30:00,11.72,11.73,11.67,11.72,1161800.0,9.1286,9.1363,9.0896,9.1286,1161800.0
2012-02-27 09:40:00,11.72,11.77,11.72,11.77,751600.0,9.1286,9.1675,9.1286,9.1675,751600.0
2012-02-27 09:50:00,11.77,11.9,11.76,11.88,862800.0,9.1675,9.2688,9.1597,9.2532,862800.0
2012-02-27 10:00:00,11.88,11.88,11.8,11.81,404600.0,9.2532,9.2532,9.1909,9.1987,404600.0
2012-02-27 10:10:00,11.81,11.82,11.78,11.8,252200.0,9.1987,9.2064,9.1753,9.1909,252200.0
2012-02-27 10:20:00,11.8,11.85,11.8,11.84,351800.0,9.1909,9.2298,9.1909,9.222,351800.0
2012-02-27 10:30:00,11.84,11.88,11.84,11.88,350800.0,9.222,9.2532,9.222,9.2532,350800.0
2012-02-27 10:40:00,11.87,11.9,11.87,11.88,553800.0,9.2454,9.2688,9.2454,9.2532,553800.0
2012-02-27 10:50:00,11.88,11.9,11.87,11.89,483400.0,9.2532,9.2688,9.2454,9.261,483400.0
2012-02-27 11:00:00,11.89,11.91,11.88,11.9,400200.0,9.261,9.2765,9.2532,9.2688,400200.0
2012-02-27 11:10:00,11.9,11.93,11.9,11.93,380800.0,9.2688,9.2921,9.2688,9.2921,380800.0
2012-02-27 11:20:00,11.93,11.96,11.93,11.95,351000.0,9.2921,9.3155,9.2921,9.3077,351000.0
2012-02-27 11:30:00,11.95,11.95,11.91,11.91,387800.0,9.3077,9.3077,9.2765,9.2765,387800.0
2012-02-27 11:40:00,11.91,11.95,11.9,11.95,290400.0,9.2765,9.3077,9.2688,9.3077,290400.0
2012-02-27 11:50:00,11.95,11.95,11.94,11.94,164000.0,9.3077,9.3077,9.2999,9.2999,164000.0
2012-02-27 12:00:00,11.94,11.96,11.94,11.94,171400.0,9.2999,9.3155,9.2999,9.2999,171400.0
2012-02-27 12:10:00,11.94,11.95,11.94,11.94,135600.0,9.2999,9.3077,9.2999,9.2999,135600.0
2012-02-27 12:20:00,11.94,11.95,11.94,11.94,76800.0,9.2999,9.3077,9.2999,9.2999,76800.0
2012-02-27 12:30:00,11.94,11.96,11.94,11.95,257000.0,9.2999,9.3155,9.2999,9.3077,257000.0
2012-02-27 12:40:00,11.95,11.95,11.94,11.94,248000.0,9.3077,9.3077,9.2999,9.2999,248000.0
2012-02-27 12:50:00,11.94,11.96,11.91,11.95,267200.0,9.2999,9.3155,9.2765,9.3077,267200.0
2012-02-27 13:00:00,11.95,11.95,11.94,11.95,53200.0,9.3077,9.3077,9.2999,9.3077,53200.0
2012-02-27 13:10:00,11.95,11.95,11.94,11.95,159800.0,9.3077,9.3077,9.2999,9.3077,159800.0
2012-02-27 13:20:00,11.95,11.95,11.94,11.94,155800.0,9.3077,9.3077,9.2999,9.2999,155800.0
2012-02-27 13:30:00,11.95,11.98,11.94,11.97,149600.0,9.3077,9.3311,9.2999,9.3233,149600.0
2012-02-27 13:40:00,11.98,11.98,11.97,11.97,610600.0,9.3311,9.3311,9.3233,9.3233,610600.0
2012-02-27 13:50:00,11.97,11.98,11.96,11.96,274600.0,9.3233,9.3311,9.3155,9.3155,274600.0
2012-02-27 14:00:00,11.96,11.97,11.96,11.96,176200.0,9.3155,9.3233,9.3155,9.3155,176200.0
2012-02-27 14:10:00,11.96,11.97,11.96,11.96,141600.0,9.3155,9.3233,9.3155,9.3155,141600.0
2012-02-27 14:20:00,11.96,11.96,11.95,11.95,114600.0,9.3155,9.3155,9.3077,9.3077,114600.0
2012-02-27 14:30:00,11.95,11.95,11.94,11.95,194800.0,9.3077,9.3077,9.2999,9.3077,194800.0
2012-02-27 14:40:00,11.95,11.95,11.94,11.94,124800.0,9.3077,9.3077,9.2999,9.2999,124800.0
2012-02-27 14:50:00,11.94,11.95,11.94,11.95,179000.0,9.2999,9.3077,9.2999,9.3077,179000.0
2012-02-27 15:00:00,11.95,11.98,11.95,11.97,703600.0,9.3077,9.3311,9.3077,9.3233,703600.0
2012-02-27 15:10:00,11.97,11.97,11.95,11.96,685200.0,9.3233,9.3233,9.3077,9.3155,685200.0
2012-02-27 15:20:00,11.96,11.98,11.96,11.96,374000.0,9.3155,9.3311,9.3155,9.3155,374000.0
2012-02-27 15:30:00,11.96,11.97,11.96,11.96,407800.0,9.3155,9.3233,9.3155,9.3155,407800.0
2012-02-27 15:40:00,11.96,11.97,11.94,11.95,648400.0,9.3155,9.3233,9.2999,9.3077,648400.0
2012-02-27 15:50:00,11.95,11.97,11.94,11.95,911000.0,9.3077,9.3233,9.2999,9.3077,911000.0
2012-02-28 09:30:00,11.93,11.96,11.9,11.96,1035400.0,9.2921,9.3155,9.2688,9.3155,1035400.0
2012-02-28 09:40:00,11.96,11.96,11.9,11.94,686800.0,9.3155,9.3155,9.2688,9.2999,686800.0
2012-02-28 09:50:00,11.94,11.94,11.92,11.94,259600.0,9.2999,9.2999,9.2843,9.2999,259600.0
2012-02-28 10:00:00,11.94,11.95,11.92,11.92,872800.0,9.2999,9.3077,9.2843,9.2843,872800.0
2012-02-28 10:10:00,11.92,11.93,11.92,11.92,243200.0,9.2843,9.2921,9.2843,9.2843,243200.0
2012-02-28 10:20:00,11.93,11.93,11.92,11.92,301200.0,9.2921,9.2921,9.2843,9.2843,301200.0
2012-02-28 10:30:00,11.92,11.94,11.9,11.9,886200.0,9.2843,9.2999,9.2688,9.2688,886200.0
2012-02-28 10:40:00,11.9,11.94,11.9,11.92,296600.0,9.2688,9.2999,9.2688,9.2843,296600.0
2012-02-28 10:50:00,11.92,11.92,11.91,11.92,209000.0,9.2843,9.2843,9.2765,9.2843,209000.0
2012-02-28 11:00:00,11.92,11.92,11.9,11.92,248200.0,9.2843,9.2843,9.2688,9.2843,248200.0
2012-02-28 11:10:00,11.92,11.92,11.9,11.9,369800.0,9.2843,9.2843,9.2688,9.2688,369800.0
2012-02-28 11:20:00,11.9,11.92,11.9,11.9,258200.0,9.2688,9.2843,9.2688,9.2688,258200.0
2012-02-28 11:30:00,11.91,11.91,11.88,11.9,1247600.0,9.2765,9.2765,9.2532,9.2688,1247600.0
2012-02-28 11:40:00,11.91,11.93,11.9,11.93,458400.0,9.2765,9.2921,9.2688,9.2921,458400.0
2012-02-28 11:50:00,11.92,11.93,11.9,11.92,891400.0,9.2843,9.2921,9.2688,9.2843,891400.0
2012-02-28 12:00:00,11.92,11.92,11.9,11.9,1755800.0,9.2843,9.2843,9.2688,9.2688,1755800.0
2012-02-28 12:10:00,11.9,11.92,11.9,11.91,291800.0,9.2688,9.2843,9.2688,9.2765,291800.0
2012-02-28 12:20:00,11.91,11.93,11.9,11.91,842800.0,9.2765,9.2921,9.2688,9.2765,842800.0
2012-02-28 12:30:00,11.9,11.91,11.9,11.9,219400.0,9.2688,9.2765,9.2688,9.2688,219400.0
2012-02-28 12:40:00,11.9,11.92,11.9,11.9,148200.0,9.2688,9.2843,9.2688,9.2688,148200.0
2012-02-28 12:50:00,11.91,11.92,11.9,11.92,98000.0,9.2765,9.2843,9.2688,9.2843,98000.0
2012-02-28 13:00:00,11.92,11.92,11.91,11.92,293600.0,9.2843,9.2843,9.2765,9.2843,293600.0
2012-02-28 13:10:00,11.92,11.92,11.91,11.91,71000.0,9.2843,9.2843,9.2765,9.2765,71000.0
2012-02-28 13:20:00,11.92,11.92,11.9,11.91,382400.0,9.2843,9.2843,9.2688,9.2765,382400.0
2012-02-28 13:30:00,11.91,11.92,11.9,11.91,734800.0,9.2765,9.2843,9.2688,9.2765,734800.0
2012-02-28 13:40:00,11.92,11.92,11.91,11.92,152600.0,9.2843,9.2843,9.2765,9.2843,152600.0
2012-02-28 13:50:00,11.91,11.92,11.9,11.92,388800.0,9.2765,9.2843,9.2688,9.2843,388800.0
2012-02-28 14:00:00,11.92,11.92,11.9,11.92,910400.0,9.2843,9.2843,9.2688,9.2843,910400.0
2012-02-28 14:10:00,11.92,11.92,11.9,11.91,582800.0,9.2843,9.2843,9.2688,9.2765,582800.0
2012-02-28 14:20:00,11.9,11.92,11.9,11.92,2132000.0,9.2688,9.2843,9.2688,9.2843,2132000.0
2012-02-28 14:30:00,11.92,11.92,11.91,11.92,330200.0,9.2843,9.2843,9.2765,9.2843,330200.0
2012-02-28 14:40:00,11.92,11.92,11.91,11.92,134000.0,9.2843,9.2843,9.2765,9.2843,134000.0
2012-02-28 14:50:00,11.92,11.92,11.91,11.92,101400.0,9.2843,9.2843,9.2765,9.2843,101400.0
2012-02-28 15:00:00,11.92,11.93,11.92,11.92,894800.0,9.2843,9.2921,9.2843,9.2843,894800.0
2012-02-28 15:10:00,11.92,11.92,11.91,11.92,945800.0,9.2843,9.2843,9.2765,9.2843,945800.0
2012-02-28 15:20:00,11.92,11.93,11.91,11.92,508200.0,9.2843,9.2921,9.2765,9.2843,508200.0
2012-02-28 15:30:00,11.92,11.92,11.9,11.9,470400.0,9.2843,9.2843,9.2688,9.2688,470400.0
2012-02-28 15:40:00,11.9,11.91,11.9,11.9,810400.0,9.2688,9.2765,9.2688,9.2688,810400.0
2012-02-28 15:50:00,11.9,11.91,11.89,11.9,1026400.0,9.2688,9.2765,9.261,9.2688,1026400.0
2012-02-29 09:30:00,11.88,11.99,11.87,11.96,463600.0,9.2532,9.3389,9.2454,9.3155,463600.0
2012-02-29 09:40:00,11.96,11.99,11.93,11.99,373400.0,9.3155,9.3389,9.2921,9.3389,373400.0
2012-02-29 09:50:00,11.99,11.99,11.94,11.97,336600.0,9.3389,9.3389,9.2999,9.3233,336600.0
2012-02-29 10:00:00,11.97,11.99,11.93,11.94,525800.0,9.3233,9.3389,9.2921,9.2999,525800.0
2012-02-29 10:10:00,11.94,11.95,11.93,11.95,382200.0,9.2999,9.3077,9.2921,9.3077,382200.0
2012-02-29 10:20:00,11.95,11.95,11.94,11.94,238000.0,9.3077,9.3077,9.2999,9.2999,238000.0
2012-02-29 10:30:00,11.94,11.96,11.93,11.95,270200.0,9.2999,9.3155,9.2921,9.3077,270200.0
2012-02-29 10:40:00,11.96,11.96,11.94,11.94,367400.0,9.3155,9.3155,9.2999,9.2999,367400.0
2012-02-29 10:50:00,11.94,11.96,11.93,11.94,262200.0,9.2999,9.3155,9.2921,9.2999,262200.0
2012-02-29 11:00:00,11.94,11.96,11.94,11.95,289000.0,9.2999,9.3155,9.2999,9.3077,289000.0
2012-02-29 11:10:00,11.95,11.99,11.94,11.97,405000.0,9.3077,9.3389,9.2999,9.3233,405000.0
2012-02-29 11:20:00,11.97,11.97,11.94,11.95,244000.0,9.3233,9.3233,9.2999,9.3077,244000.0
2012-02-29 11:30:00,11.95,11.96,11.94,11.95,231800.0,9.3077,9.3155,9.2999,9.3077,231800.0
2012-02-29 11:40:00,11.95,11.97,11.95,11.97,168000.0,9.3077,9.3233,9.3077,9.3233,168000.0
2012-02-29 11:50:00,11.97,11.97,11.95,11.96,218000.0,9.3233,9.3233,9.3077,9.3155,218000.0
2012-02-29 12:00:00,11.96,11.96,11.94,11.95,143200.0,9.3155,9.3155,9.2999,9.3077,143200.0
2012-02-29 12:10:00,11.95,11.96,11.94,11.95,553200.0,9.3077,9.3155,9.2999,9.3077,553200.0
2012-02-29 12:20:00,11.95,11.95,11.94,11.95,126800.0,9.3077,9.3077,9.2999,9.3077,126800.0
2012-02-29 12:30:00,11.95,11.95,11.94,11.94,97000.0,9.3077,9.3077,9.2999,9.2999,97000.0
2012-02-29 12:40:00,11.95,11.95,11.94,11.94,182800.0,9.3077,9.3077,9.2999,9.2999,182800.0
2012-02-29 12:50:00,11.93,11.95,11.9,11.9,273000.0,9.2921,9.3077,9.2688,9.2688,273000.0
2012-02-29 13:00:00,11.9,11.94,11.9,11.94,269000.0,9.2688,9.2999,9.2688,9.2999,269000.0
2012-02-29 13:10:00,11.94,11.94,11.91,11.92,178600.0,9.2999,9.2999,9.2765,9.2843,178600.0
2012-02-29 13:20:00,11.92,11.94,11.92,11.93,265400.0,9.2843,9.2999,9.2843,9.2921,265400.0
2012-02-29 13:30:00,11.93,11.94,11.92,11.94,264000.0,9.2921,9.2999,9.2843,9.2999,264000.0
2012-02-29 13:40:00,11.94,11.95,11.93,11.94,269200.0,9.2999,9.3077,9.2921,9.2999,269200.0
2012-02-29 13:50:00,11.94,11.95,11.91,11.95,408000.0,9.2999,9.3077,9.2765,9.3077,408000.0
2012-02-29 14:00:00,11.95,11.97,11.94,11.95,404200.0,9.3077,9.3233,9.2999,9.3077,404200.0
2012-02-29 14:10:00,11.96,11.96,11.95,11.96,974600.0,9.3155,9.3155,9.3077,9.3155,974600.0
2012-02-29 14:20:00,11.96,11.97,11.96,11.97,315400.0,9.3155,9.3233,9.3155,9.3233,315400.0
2012-02-29 14:30:00,11.97,11.97,11.96,11.96,550200.0,9.3233,9.3233,9.3155,9.3155,550200.0
2012-02-29 14:40:00,11.96,11.97,11.96,11.97,365800.0,9.3155,9.3233,9.3155,9.3233,365800.0
2012-02-29 14:50:00,11.97,11.97,11.94,11.95,546000.0,9.3233,9.3233,9.2999,9.3077,546000.0
2012-02-29 15:00:00,11.95,11.95,11.93,11.94,388400.0,9.3077,9.3077,9.2921,9.2999,388400.0
2012-02-29 15:10:00,11.94,11.96,11.93,11.94,413400.0,9.2999,9.3155,9.2921,9.2999,413400.0
2012-02-29 15:20:00,11.93,11.95,11.93,11.94,345400.0,9.2921,9.3077,9.2921,9.2999,345400.0
2012-02-29 15:30:00,11.94,11.95,11.93,11.94,526600.0,9.2999,9.3077,9.2921,9.2999,526600.0
2012-02-29 15:40:00,11.95,11.96,11.93,11.95,1050200.0,9.3077,9.3155,9.2921,9.3077,1050200.0
2012-02-29 15:50:00,11.94,11.95,11.88,11.9,1827400.0,9.2999,9.3077,9.2532,9.2688,1827400.0
2012-03-01 09:30:00,12.26,12.33,12.2,12.28,1413200.0,9.5492,9.6037,9.5024,9.5647,1413200.0
2012-03-01 09:40:00,12.28,12.39,12.24,12.3,1708400.0,9.5647,9.6504,9.5336,9.5803,1708400.0
2012-03-01 09:50:00,12.3,12.31,12.06,12.22,1803000.0,9.5803,9.5881,9.3934,9.518,1803000.0
2012-03-01 10:00:00,12.21,12.22,12.13,12.17,625000.0,9.5102,9.518,9.4479,9.4791,625000.0
2012-03-01 10:10:00,12.17,12.25,12.15,12.22,994200.0,9.4791,9.5414,9.4635,9.518,994200.0
2012-03-01 10:20:00,12.22,12.29,12.09,12.2,1962800.0,9.518,9.5725,9.4167,9.5024,1962800.0
2012-03-01 10:30:00,12.2,12.22,12.08,12.15,1657600.0,9.5024,9.518,9.409,9.4635,1657600.0
2012-03-01 10:40:00,12.15,12.2,12.1,12.17,1469400.0,9.4635,9.5024,9.4245,9.4791,1469400.0
2012-03-01 10:50:00,12.18,12.18,12.1,12.15,534400.0,9.4868,9.4868,9.4245,9.4635,534400.0
2012-03-01 11:00:00,12.15,12.2,12.14,12.18,474600.0,9.4635,9.5024,9.4557,9.4868,474600.0
2012-03-01 11:10:00,12.19,12.19,12.17,12.18,225400.0,9.4946,9.4946,9.4791,9.4868,225400.0
2012-03-01 11:20:00,12.18,12.2,12.16,12.2,614200.0,9.4868,9.5024,9.4713,9.5024,614200.0
2012-03-01 11:30:00,12.2,12.25,12.2,12.23,421600.0,9.5024,9.5414,9.5024,9.5258,421600.0
2012-03-01 11:40:00,12.24,12.24,12.18,12.19,449200.0,9.5336,9.5336,9.4868,9.4946,449200.0
2012-03-01 11:50:00,12.19,12.21,12.19,12.2,182800.0,9.4946,9.5102,9.4946,9.5024,182800.0
2012-03-01 12:00:00,12.2,12.21,12.17,12.17,196400.0,9.5024,9.5102,9.4791,9.4791,196400.0
2012-03-01 12:10:00,12.17,12.18,12.15,12.16,193200.0,9.4791,9.4868,9.4635,9.4713,193200.0
2012-03-01 12:20:00,12.16,12.17,12.13,12.14,269000.0,9.4713,9.4791,9.4479,9.4557,269000.0
2012-03-01 12:30:00,12.13,12.14,12.13,12.14,78200.0,9.4479,9.4557,9.4479,9.4557,78200.0
2012-03-01 12:40:00,12.14,12.15,12.09,12.1,387200.0,9.4557,9.4635,9.4167,9.4245,387200.0
2012-03-01 12:50:00,12.1,12.13,12.1,12.13,329600.0,9.4245,9.4479,9.4245,9.4479,329600.0
2012-03-01 13:00:00,12.13,12.13,12.1,12.11,322800.0,9.4479,9.4479,9.4245,9.4323,322800.0
2012-03-01 13:10:00,12.11,12.12,12.1,12.11,242600.0,9.4323,9.4401,9.4245,9.4323,242600.0
2012-03-01 13:20:00,12.11,12.14,12.11,12.14,303600.0,9.4323,9.4557,9.4323,9.4557,303600.0
2012-03-01 13:30:00,12.14,12.14,12.1,12.1,264400.0,9.4557,9.4557,9.4245,9.4245,264400.0
2012-03-01 13:40:00,12.1,12.13,12.1,12.13,199800.0,9.4245,9.4479,9.4245,9.4479,199800.0
2012-03-01 13:50:00,12.13,12.13,12.12,12.13,132000.0,9.4479,9.4479,9.4401,9.4479,132000.0
2012-03-01 14:00:00,12.13,12.16,12.12,12.15,630600.0,9.4479,9.4713,9.4401,9.4635,630600.0
2012-03-01 14:10:00,12.15,12.15,12.13,12.13,275200.0,9.4635,9.4635,9.4479,9.4479,275200.0
2012-03-01 14:20:00,12.13,12.13,12.11,12.13,320200.0,9.4479,9.4479,9.4323,9.4479,320200.0
2012-03-01 14:30:00,12.13,12.14,12.13,12.13,222000.0,9.4479,9.4557,9.4479,9.4479,222000.0
2012-03-01 14:40:00,12.13,12.15,12.13,12.15,203000.0,9.4479,9.4635,9.4479,9.4635,203000.0
2012-03-01 14:50:00,12.15,12.17,12.15,12.15,339600.0,9.4635,9.4791,9.4635,9.4635,339600.0
2012-03-01 15:00:00,12.15,12.16,12.13,12.13,370600.0,9.4635,9.4713,9.4479,9.4479,370600.0
2012-03-01 15:10:00,12.13,12.14,12.13,12.13,482600.0,9.4479,9.4557,9.4479,9.4479,482600.0
2012-03-01 15:20:00,12.13,12.17,12.13,12.17,615800.0,9.4479,9.4791,9.4479,9.4791,615800.0
2012-03-01 15:30:00,12.17,12.17,12.15,12.17,978600.0,9.4791,9.4791,9.4635,9.4791,978600.0
2012-03-01 15:40:00,12.17,12.22,12.16,12.22,1106400.0,9.4791,9.518,9.4713,9.518,1106400.0
2012-03-01 15:50:00,12.22,12.22,12.21,12.21,1434400.0,9.518,9.518,9.5102,9.5102,1434400.0
2012-03-02 09:30:00,12.22,12.29,12.15,12.28,712600.0,9.518,9.5725,9.4635,9.5647,712600.0
2012-03-02 09:40:00,12.28,12.28,12.17,12.18,466400.0,9.5647,9.5647,9.4791,9.4868,466400.0
2012-03-02 09:50:00,12.18,12.22,12.16,12.2,515200.0,9.4868,9.518,9.4713,9.5024,515200.0
2012-03-02 10:00:00,12.2,12.21,12.18,12.18,442000.0,9.5024,9.5102,9.4868,9.4868,442000.0
2012-03-02 10:10:00,12.19,12.2,12.15,12.16,426200.0,9.4946,9.5024,9.4635,9.4713,426200.0
2012-03-02 10:20:00,12.16,12.17,12.14,12.15,366000.0,9.4713,9.4791,9.4557,9.4635,366000.0
2012-03-02 10:30:00,12.15,12.15,12.12,12.13,401400.0,9.4635,9.4635,9.4401,9.4479,401400.0
2012-03-02 10:40:00,12.13,12.15,12.11,12.11,246800.0,9.4479,9.4635,9.4323,9.4323,246800.0
2012-03-02 10:50:00,12.11,12.15,12.11,12.13,465000.0,9.4323,9.4635,9.4323,9.4479,465000.0
2012-03-02 11:00:00,12.13,12.13,12.11,12.13,399400.0,9.4479,9.4479,9.4323,9.4479,399400.0
2012-03-02 11:10:00,12.13,12.13,12.1,12.11,438200.0,9.4479,9.4479,9.4245,9.4323,438200.0
2012-03-02 11:20:00,12.12,12.12,12.1,12.1,171600.0,9.4401,9.4401,9.4245,9.4245,171600.0
2012-03-02 11:30:00,12.1,12.13,12.1,12.12,368000.0,9.4245,9.4479,9.4245,9.4401,368000.0
2012-03-02 11:40:00,12.12,12.12,12.1,12.1,259200.0,9.4401,9.4401,9.4245,9.4245,259200.0
2012-03-02 11:50:00,12.1,12.11,12.09,12.09,304600.0,9.4245,9.4323,9.4167,9.4167,304600.0
2012-03-02 12:00:00,12.1,12.11,12.09,12.1,135000.0,9.4245,9.4323,9.4167,9.4245,135000.0
2012-03-02 12:10:00,12.1,12.11,12.08,12.09,429800.0,9.4245,9.4323,9.409,9.4167,429800.0
2012-03-02 12:20:00,12.1,12.1,12.06,12.06,380200.0,9.4245,9.4245,9.3934,9.3934,380200.0
2012-03-02 12:30:00,12.07,12.07,12.06,12.06,109200.0,9.4012,9.4012,9.3934,9.3934,109200.0
2012-03-02 12:40:00,12.07,12.08,12.06,12.06,225200.0,9.4012,9.409,9.3934,9.3934,225200.0
2012-03-02 12:50:00,12.07,12.09,12.06,12.08,245200.0,9.4012,9.4167,9.3934,9.409,245200.0
2012-03-02 13:00:00,12.08,12.08,12.08,12.08,71600.0,9.409,9.409,9.409,9.409,71600.0
2012-03-02 13:10:00,12.08,12.08,12.02,12.05,535000.0,9.409,9.409,9.3622,9.3856,535000.0
2012-03-02 13:20:00,12.05,12.05,12.03,12.03,201400.0,9.3856,9.3856,9.37,9.37,201400.0
2012-03-02 13:30:00,12.04,12.04,12.01,12.02,225600.0,9.3778,9.3778,9.3544,9.3622,225600.0
2012-03-02 13:40:00,12.02,12.04,12.02,12.04,242800.0,9.3622,9.3778,9.3622,9.3778,242800.0
2012-03-02 13:50:00,12.03,12.04,12.02,12.03,282600.0,9.37,9.3778,9.3622,9.37,282600.0
2012-03-02 14:00:00,12.03,12.05,12.03,12.05,191000.0,9.37,9.3856,9.37,9.3856,191000.0
2012-03-02 14:10:00,12.05,12.06,12.04,12.05,438600.0,9.3856,9.3934,9.3778,9.3856,438600.0
2012-03-02 14:20:00,12.05,12.05,12.02,12.03,227000.0,9.3856,9.3856,9.3622,9.37,227000.0
2012-03-02 14:30:00,12.03,12.04,12.01,12.04,293600.0,9.37,9.3778,9.3544,9.3778,293600.0
2012-03-02 14:40:00,12.04,12.04,12.02,12.03,245400.0,9.3778,9.3778,9.3622,9.37,245400.0
2012-03-02 14:50:00,12.03,12.05,12.02,12.04,308800.0,9.37,9.3856,9.3622,9.3778,308800.0
2012-03-02 15:00:00,12.04,12.05,12.03,12.04,369000.0,9.3778,9.3856,9.37,9.3778,369000.0
2012-03-02 15:10:00,12.03,12.04,12.02,12.03,241000.0,9.37,9.3778,9.3622,9.37,241000.0
2012-03-02 15:20:00,12.03,12.04,12.02,12.04,346400.0,9.37,9.3778,9.3622,9.3778,346400.0
2012-03-02 15:30:00,12.04,12.04,12.03,12.03,412200.0,9.3778,9.3778,9.37,9.37,412200.0
2012-03-02 15:40:00,12.03,12.05,12.02,12.05,507200.0,9.37,9.3856,9.3622,9.3856,507200.0
2012-03-02 15:50:00,12.05,12.05,12.03,12.04,871800.0,9.3856,9.3856,9.37,9.3778,871800.0
2012-03-05 09:30:00,11.96,12.01,11.84,11.99,623200.0,9.3155,9.3544,9.222,9.3389,623200.0
2012-03-05 09:40:00,11.99,11.99,11.93,11.95,186000.0,9.3389,9.3389,9.2921,9.3077,186000.0
2012-03-05 09:50:00,11.95,11.99,11.92,11.95,330400.0,9.3077,9.3389,9.2843,9.3077,330400.0
2012-03-05 10:00:00,11.95,11.99,11.94,11.98,234800.0,9.3077,9.3389,9.2999,9.3311,234800.0
2012-03-05 10:10:00,11.97,11.99,11.94,11.95,389000.0,9.3233,9.3389,9.2999,9.3077,389000.0
2012-03-05 10:20:00,11.95,11.95,11.92,11.93,271200.0,9.3077,9.3077,9.2843,9.2921,271200.0
2012-03-05 10:30:00,11.93,11.96,11.92,11.92,252800.0,9.2921,9.3155,9.2843,9.2843,252800.0
2012-03-05 10:40:00,11.92,11.95,11.91,11.91,345200.0,9.2843,9.3077,9.2765,9.2765,345200.0
2012-03-05 10:50:00,11.91,11.92,11.89,11.9,174400.0,9.2765,9.2843,9.261,9.2688,174400.0
2012-03-05 11:00:00,11.9,11.91,11.89,11.9,193400.0,9.2688,9.2765,9.261,9.2688,193400.0
2012-03-05 11:10:00,11.9,11.95,11.9,11.95,272800.0,9.2688,9.3077,9.2688,9.3077,272800.0
2012-03-05 11:20:00,11.94,11.99,11.92,11.97,271800.0,9.2999,9.3389,9.2843,9.3233,271800.0
2012-03-05 11:30:00,11.98,12.0,11.97,11.98,226600.0,9.3311,9.3466,9.3233,9.3311,226600.0
2012-03-05 11:40:00,11.98,12.0,11.97,11.99,357400.0,9.3311,9.3466,9.3233,9.3389,357400.0
2012-03-05 11:50:00,11.99,12.01,11.99,12.01,267200.0,9.3389,9.3544,9.3389,9.3544,267200.0
2012-03-05 12:00:00,12.01,12.01,11.97,11.98,297800.0,9.3544,9.3544,9.3233,9.3311,297800.0
2012-03-05 12:10:00,11.98,11.99,11.97,11.99,132600.0,9.3311,9.3389,9.3233,9.3389,132600.0
2012-03-05 12:20:00,11.99,12.02,11.97,11.97,145400.0,9.3389,9.3622,9.3233,9.3233,145400.0
2012-03-05 12:30:00,11.97,11.98,11.97,11.97,77000.0,9.3233,9.3311,9.3233,9.3233,77000.0
2012-03-05 12:40:00,11.98,12.01,11.97,12.0,186200.0,9.3311,9.3544,9.3233,9.3466,186200.0
2012-03-05 12:50:00,12.0,12.01,11.99,11.99,108400.0,9.3466,9.3544,9.3389,9.3389,108400.0
2012-03-05 13:00:00,11.99,12.0,11.99,11.99,117200.0,9.3389,9.3466,9.3389,9.3389,117200.0
2012-03-05 13:10:00,11.99,11.99,11.97,11.99,68600.0,9.3389,9.3389,9.3233,9.3389,68600.0
2012-03-05 13:20:00,11.99,11.99,11.99,11.99,71400.0,9.3389,9.3389,9.3389,9.3389,71400.0
2012-03-05 13:30:00,11.99,12.02,11.99,12.01,210800.0,9.3389,9.3622,9.3389,9.3544,210800.0
2012-03-05 13:40:00,12.02,12.02,11.99,11.99,385800.0,9.3622,9.3622,9.3389,9.3389,385800.0
2012-03-05 13:50:00,12.0,12.0,11.98,11.99,134400.0,9.3466,9.3466,9.3311,9.3389,134400.0
2012-03-05 14:00:00,11.99,12.01,11.97,12.01,249400.0,9.3389,9.3544,9.3233,9.3544,249400.0
2012-03-05 14:10:00,12.01,12.01,11.99,12.01,212800.0,9.3544,9.3544,9.3389,9.3544,212800.0
2012-03-05 14:20:00,12.0,12.03,12.0,12.03,170800.0,9.3466,9.37,9.3466,9.37,170800.0
2012-03-05 14:30:00,12.03,12.03,11.99,12.01,289600.0,9.37,9.37,9.3389,9.3544,289600.0
2012-03-05 14:40:00,12.01,12.04,12.0,12.04,149600.0,9.3544,9.3778,9.3466,9.3778,149600.0
2012-03-05 14:50:00,12.04,12.07,12.04,12.06,308800.0,9.3778,9.4012,9.3778,9.3934,308800.0
2012-03-05 15:00:00,12.06,12.09,12.06,12.09,234000.0,9.3934,9.4167,9.3934,9.4167,234000.0
2012-03-05 15:10:00,12.09,12.1,12.08,12.1,361400.0,9.4167,9.4245,9.409,9.4245,361400.0
2012-03-05 15:20:00,12.1,12.12,12.09,12.1,418000.0,9.4245,9.4401,9.4167,9.4245,418000.0
2012-03-05 15:30:00,12.1,12.13,12.09,12.11,528800.0,9.4245,9.4479,9.4167,9.4323,528800.0
2012-03-05 15:40:00,12.11,12.12,12.09,12.11,371200.0,9.4323,9.4401,9.4167,9.4323,371200.0
2012-03-05 15:50:00,12.1,12.11,12.09,12.09,501600.0,9.4245,9.4323,9.4167,9.4167,501600.0
2012-03-06 09:30:00,12.05,12.06,11.99,12.0,521800.0,9.3856,9.3934,9.3389,9.3466,521800.0
2012-03-06 09:40:00,11.99,12.01,11.99,12.01,411600.0,9.3389,9.3544,9.3389,9.3544,411600.0
2012-03-06 09:50:00,12.01,12.09,12.01,12.06,331600.0,9.3544,9.4167,9.3544,9.3934,331600.0
2012-03-06 10:00:00,12.06,12.09,12.04,12.07,209400.0,9.3934,9.4167,9.3778,9.4012,209400.0
2012-03-06 10:10:00,12.08,12.11,12.07,12.08,264200.0,9.409,9.4323,9.4012,9.409,264200.0
2012-03-06 10:20:00,12.09,12.09,12.06,12.08,108800.0,9.4167,9.4167,9.3934,9.409,108800.0
2012-03-06 10:30:00,12.08,12.09,12.06,12.08,303800.0,9.409,9.4167,9.3934,9.409,303800.0
2012-03-06 10:40:00,12.08,12.08,12.06,12.06,225200.0,9.409,9.409,9.3934,9.3934,225200.0
2012-03-06 10:50:00,12.06,12.08,12.05,12.07,243400.0,9.3934,9.409,9.3856,9.4012,243400.0
2012-03-06 11:00:00,12.08,12.1,12.07,12.09,150400.0,9.409,9.4245,9.4012,9.4167,150400.0
2012-03-06 11:10:00,12.09,12.09,12.08,12.09,123200.0,9.4167,9.4167,9.409,9.4167,123200.0
2012-03-06 11:20:00,12.09,12.09,12.08,12.09,132800.0,9.4167,9.4167,9.409,9.4167,132800.0
2012-03-06 11:30:00,12.09,12.09,12.05,12.07,259200.0,9.4167,9.4167,9.3856,9.4012,259200.0
2012-03-06 11:40:00,12.07,12.09,12.07,12.07,233800.0,9.4012,9.4167,9.4012,9.4012,233800.0
2012-03-06 11:50:00,12.08,12.1,12.07,12.09,205200.0,9.409,9.4245,9.4012,9.4167,205200.0
2012-03-06 12:00:00,12.09,12.1,12.07,12.07,187200.0,9.4167,9.4245,9.4012,9.4012,187200.0
2012-03-06 12:10:00,12.08,12.08,12.04,12.04,209000.0,9.409,9.409,9.3778,9.3778,209000.0
2012-03-06 12:20:00,12.04,12.05,12.0,12.01,476400.0,9.3778,9.3856,9.3466,9.3544,476400.0
2012-03-06 12:30:00,12.01,12.05,12.01,12.05,157000.0,9.3544,9.3856,9.3544,9.3856,157000.0
2012-03-06 12:40:00,12.05,12.05,12.04,12.04,135600.0,9.3856,9.3856,9.3778,9.3778,135600.0
2012-03-06 12:50:00,12.04,12.06,12.04,12.05,211800.0,9.3778,9.3934,9.3778,9.3856,211800.0
2012-03-06 13:00:00,12.05,12.06,12.04,12.06,127800.0,9.3856,9.3934,9.3778,9.3934,127800.0
2012-03-06 13:10:00,12.06,12.08,12.05,12.06,163600.0,9.3934,9.409,9.3856,9.3934,163600.0
2012-03-06 13:20:00,12.06,12.09,12.06,12.07,287800.0,9.3934,9.4167,9.3934,9.4012,287800.0
2012-03-06 13:30:00,12.08,12.09,12.07,12.08,240600.0,9.409,9.4167,9.4012,9.409,240600.0
2012-03-06 13:40:00,12.08,12.09,12.06,12.07,368400.0,9.409,9.4167,9.3934,9.4012,368400.0
2012-03-06 13:50:00,12.07,12.08,12.07,12.08,196800.0,9.4012,9.409,9.4012,9.409,196800.0
2012-03-06 14:00:00,12.08,12.09,12.08,12.08,313000.0,9.409,9.4167,9.409,9.409,313000.0
2012-03-06 14:10:00,12.08,12.1,12.08,12.08,357400.0,9.409,9.4245,9.409,9.409,357400.0
2012-03-06 14:20:00,12.08,12.08,12.05,12.07,320600.0,9.409,9.409,9.3856,9.4012,320600.0
2012-03-06 14:30:00,12.06,12.08,12.06,12.06,230600.0,9.3934,9.409,9.3934,9.3934,230600.0
2012-03-06 14:40:00,12.06,12.06,12.04,12.04,237600.0,9.3934,9.3934,9.3778,9.3778,237600.0
2012-03-06 14:50:00,12.04,12.04,12.02,12.03,272200.0,9.3778,9.3778,9.3622,9.37,272200.0
2012-03-06 15:00:00,12.03,12.04,12.02,12.04,229000.0,9.37,9.3778,9.3622,9.3778,229000.0
2012-03-06 15:10:00,12.04,12.05,12.03,12.04,312600.0,9.3778,9.3856,9.37,9.3778,312600.0
2012-03-06 15:20:00,12.04,12.04,12.02,12.02,242000.0,9.3778,9.3778,9.3622,9.3622,242000.0
2012-03-06 15:30:00,12.02,12.03,12.0,12.01,335800.0,9.3622,9.37,9.3466,9.3544,335800.0
2012-03-06 15:40:00,12.02,12.04,12.01,12.03,377200.0,9.3622,9.3778,9.3544,9.37,377200.0
2012-03-06 15:50:00,12.02,12.04,12.02,12.03,710800.0,9.3622,9.3778,9.3622,9.37,710800.0
2012-03-07 09:30:00,12.01,12.03,11.97,12.01,283400.0,9.3544,9.37,9.3233,9.3544,283400.0
2012-03-07 09:40:00,12.0,12.02,11.98,11.99,372600.0,9.3466,9.3622,9.3311,9.3389,372600.0
2012-03-07 09:50:00,11.99,12.04,11.99,11.99,251800.0,9.3389,9.3778,9.3389,9.3389,251800.0
2012-03-07 10:00:00,11.99,12.04,11.98,11.99,305000.0,9.3389,9.3778,9.3311,9.3389,305000.0
2012-03-07 10:10:00,11.99,12.01,11.98,12.0,208600.0,9.3389,9.3544,9.3311,9.3466,208600.0
2012-03-07 10:20:00,12.0,12.01,11.99,12.0,213000.0,9.3466,9.3544,9.3389,9.3466,213000.0
2012-03-07 10:30:00,11.99,12.01,11.97,11.99,328600.0,9.3389,9.3544,9.3233,9.3389,328600.0
2012-03-07 10:40:00,11.99,12.02,11.99,12.0,161800.0,9.3389,9.3622,9.3389,9.3466,161800.0
2012-03-07 10:50:00,12.01,12.01,11.99,12.0,147200.0,9.3544,9.3544,9.3389,9.3466,147200.0
2012-03-07 11:00:00,12.0,12.01,11.99,12.0,229600.0,9.3466,9.3544,9.3389,9.3466,229600.0
2012-03-07 11:10:00,12.0,12.02,11.99,12.01,195000.0,9.3466,9.3622,9.3389,9.3544,195000.0
2012-03-07 11:20:00,12.0,12.02,11.99,12.0,233600.0,9.3466,9.3622,9.3389,9.3466,233600.0
2012-03-07 11:30:00,12.0,12.0,11.98,11.99,244200.0,9.3466,9.3466,9.3311,9.3389,244200.0
2012-03-07 11:40:00,11.99,12.02,11.99,12.01,221200.0,9.3389,9.3622,9.3389,9.3544,221200.0
2012-03-07 11:50:00,12.0,12.03,12.0,12.03,94600.0,9.3466,9.37,9.3466,9.37,94600.0
2012-03-07 12:00:00,12.03,12.03,12.01,12.02,123000.0,9.37,9.37,9.3544,9.3622,123000.0
2012-03-07 12:10:00,12.01,12.02,12.0,12.0,82800.0,9.3544,9.3622,9.3466,9.3466,82800.0
2012-03-07 12:20:00,12.0,12.01,12.0,12.0,32400.0,9.3466,9.3544,9.3466,9.3466,32400.0
2012-03-07 12:30:00,12.0,12.01,11.99,12.0,69600.0,9.3466,9.3544,9.3389,9.3466,69600.0
2012-03-07 12:40:00,12.0,12.02,11.99,12.02,113800.0,9.3466,9.3622,9.3389,9.3622,113800.0
2012-03-07 12:50:00,12.02,12.02,12.01,12.02,80600.0,9.3622,9.3622,9.3544,9.3622,80600.0
2012-03-07 13:00:00,12.02,12.03,12.01,12.01,154800.0,9.3622,9.37,9.3544,9.3544,154800.0
2012-03-07 13:10:00,12.01,12.02,12.01,12.02,87600.0,9.3544,9.3622,9.3544,9.3622,87600.0
2012-03-07 13:20:00,12.02,12.03,12.01,12.02,91000.0,9.3622,9.37,9.3544,9.3622,91000.0
2012-03-07 13:30:00,12.02,12.03,12.01,12.03,290800.0,9.3622,9.37,9.3544,9.37,290800.0
2012-03-07 13:40:00,12.02,12.03,12.01,12.02,244800.0,9.3622,9.37,9.3544,9.3622,244800.0
2012-03-07 13:50:00,12.02,12.04,12.02,12.03,441800.0,9.3622,9.3778,9.3622,9.37,441800.0
2012-03-07 14:00:00,12.03,12.04,12.02,12.03,111400.0,9.37,9.3778,9.3622,9.37,111400.0
2012-03-07 14:10:00,12.02,12.04,12.02,12.04,104400.0,9.3622,9.3778,9.3622,9.3778,104400.0
2012-03-07 14:20:00,12.04,12.04,12.03,12.03,80800.0,9.3778,9.3778,9.37,9.37,80800.0
2012-03-07 14:30:00,12.03,12.03,12.03,12.03,78200.0,9.37,9.37,9.37,9.37,78200.0
2012-03-07 14:40:00,12.03,12.04,12.02,12.04,133600.0,9.37,9.3778,9.3622,9.3778,133600.0
2012-03-07 14:50:00,12.04,12.06,12.03,12.05,328200.0,9.3778,9.3934,9.37,9.3856,328200.0
2012-03-07 15:00:00,12.05,12.06,12.03,12.03,173600.0,9.3856,9.3934,9.37,9.37,173600.0
2012-03-07 15:10:00,12.03,12.04,12.03,12.04,180400.0,9.37,9.3778,9.37,9.3778,180400.0
2012-03-07 15:20:00,12.04,12.05,12.04,12.05,155200.0,9.3778,9.3856,9.3778,9.3856,155200.0
2012-03-07 15:30:00,12.05,12.05,12.04,12.05,158400.0,9.3856,9.3856,9.3778,9.3856,158400.0
2012-03-07 15:40:00,12.04,12.05,12.03,12.05,281600.0,9.3778,9.3856,9.37,9.3856,281600.0
2012-03-07 15:50:00,12.05,12.05,12.03,12.04,729000.0,9.3856,9.3856,9.37,9.3778,729000.0
2012-03-08 09:30:00,12.06,12.08,12.02,12.02,277400.0,9.3934,9.409,9.3622,9.3622,277400.0
2012-03-08 09:40:00,12.02,12.08,12.02,12.06,256000.0,9.3622,9.409,9.3622,9.3934,256000.0
2012-03-08 09:50:00,12.06,12.07,12.04,12.06,144400.0,9.3934,9.4012,9.3778,9.3934,144400.0
2012-03-08 10:00:00,12.06,12.06,12.02,12.05,170200.0,9.3934,9.3934,9.3622,9.3856,170200.0
2012-03-08 10:10:00,12.05,12.08,12.04,12.08,253200.0,9.3856,9.409,9.3778,9.409,253200.0
2012-03-08 10:20:00,12.08,12.09,12.04,12.06,319400.0,9.409,9.4167,9.3778,9.3934,319400.0
2012-03-08 10:30:00,12.06,12.09,12.05,12.07,242400.0,9.3934,9.4167,9.3856,9.4012,242400.0
2012-03-08 10:40:00,12.07,12.09,12.06,12.09,177800.0,9.4012,9.4167,9.3934,9.4167,177800.0
2012-03-08 10:50:00,12.09,12.12,12.09,12.11,297000.0,9.4167,9.4401,9.4167,9.4323,297000.0
2012-03-08 11:00:00,12.12,12.13,12.11,12.11,249000.0,9.4401,9.4479,9.4323,9.4323,249000.0
2012-03-08 11:10:00,12.12,12.13,12.11,12.12,98600.0,9.4401,9.4479,9.4323,9.4401,98600.0
2012-03-08 11:20:00,12.11,12.12,12.11,12.11,127600.0,9.4323,9.4401,9.4323,9.4323,127600.0
2012-03-08 11:30:00,12.12,12.12,12.09,12.11,178600.0,9.4401,9.4401,9.4167,9.4323,178600.0
2012-03-08 11:40:00,12.1,12.12,12.09,12.12,183200.0,9.4245,9.4401,9.4167,9.4401,183200.0
2012-03-08 11:50:00,12.12,12.13,12.11,12.12,251200.0,9.4401,9.4479,9.4323,9.4401,251200.0
2012-03-08 12:00:00,12.12,12.13,12.12,12.13,82400.0,9.4401,9.4479,9.4401,9.4479,82400.0
2012-03-08 12:10:00,12.13,12.13,12.1,12.11,317600.0,9.4479,9.4479,9.4245,9.4323,317600.0
2012-03-08 12:20:00,12.11,12.12,12.11,12.12,91800.0,9.4323,9.4401,9.4323,9.4401,91800.0
2012-03-08 12:30:00,12.12,12.12,12.11,12.12,47200.0,9.4401,9.4401,9.4323,9.4401,47200.0
2012-03-08 12:40:00,12.12,12.12,12.09,12.09,182000.0,9.4401,9.4401,9.4167,9.4167,182000.0
2012-03-08 12:50:00,12.09,12.09,12.08,12.08,65200.0,9.4167,9.4167,9.409,9.409,65200.0
2012-03-08 13:00:00,12.08,12.08,12.06,12.08,94200.0,9.409,9.409,9.3934,9.409,94200.0
2012-03-08 13:10:00,12.08,12.1,12.08,12.1,56000.0,9.409,9.4245,9.409,9.4245,56000.0
2012-03-08 13:20:00,12.1,12.11,12.09,12.1,106400.0,9.4245,9.4323,9.4167,9.4245,106400.0
2012-03-08 13:30:00,12.09,12.11,12.09,12.11,75400.0,9.4167,9.4323,9.4167,9.4323,75400.0
2012-03-08 13:40:00,12.11,12.11,12.1,12.11,65000.0,9.4323,9.4323,9.4245,9.4323,65000.0
2012-03-08 13:50:00,12.11,12.12,12.1,12.1,97200.0,9.4323,9.4401,9.4245,9.4245,97200.0
2012-03-08 14:00:00,12.1,12.12,12.1,12.12,84200.0,9.4245,9.4401,9.4245,9.4401,84200.0
2012-03-08 14:10:00,12.12,12.12,12.1,12.11,117200.0,9.4401,9.4401,9.4245,9.4323,117200.0
2012-03-08 14:20:00,12.11,12.11,12.09,12.1,86600.0,9.4323,9.4323,9.4167,9.4245,86600.0
2012-03-08 14:30:00,12.1,12.1,12.08,12.09,273400.0,9.4245,9.4245,9.409,9.4167,273400.0
2012-03-08 14:40:00,12.09,12.12,12.09,12.12,98400.0,9.4167,9.4401,9.4167,9.4401,98400.0
2012-03-08 14:50:00,12.11,12.12,12.11,12.12,219800.0,9.4323,9.4401,9.4323,9.4401,219800.0
2012-03-08 15:00:00,12.12,12.13,12.12,12.12,215400.0,9.4401,9.4479,9.4401,9.4401,215400.0
2012-03-08 15:10:00,12.12,12.15,12.12,12.14,374800.0,9.4401,9.4635,9.4401,9.4557,374800.0
2012-03-08 15:20:00,12.14,12.15,12.13,12.14,146600.0,9.4557,9.4635,9.4479,9.4557,146600.0
2012-03-08 15:30:00,12.14,12.17,12.13,12.17,334000.0,9.4557,9.4791,9.4479,9.4791,334000.0
2012-03-08 15:40:00,12.17,12.19,12.16,12.19,579400.0,9.4791,9.4946,9.4713,9.4946,579400.0
2012-03-08 15:50:00,12.19,12.19,12.16,12.17,1034600.0,9.4946,9.4946,9.4713,9.4791,1034600.0
2012-03-09 09:30:00,12.22,12.22,12.12,12.13,274600.0,9.518,9.518,9.4401,9.4479,274600.0
2012-03-09 09:40:00,12.13,12.15,12.12,12.15,123200.0,9.4479,9.4635,9.4401,9.4635,123200.0
2012-03-09 09:50:00,12.15,12.17,12.14,12.15,142000.0,9.4635,9.4791,9.4557,9.4635,142000.0
2012-03-09 10:00:00,12.15,12.18,12.13,12.15,191400.0,9.4635,9.4868,9.4479,9.4635,191400.0
2012-03-09 10:10:00,12.14,12.15,12.12,12.15,179200.0,9.4557,9.4635,9.4401,9.4635,179200.0
2012-03-09 10:20:00,12.15,12.17,12.14,12.16,372800.0,9.4635,9.4791,9.4557,9.4713,372800.0
2012-03-09 10:30:00,12.16,12.2,12.16,12.19,296200.0,9.4713,9.5024,9.4713,9.4946,296200.0
2012-03-09 10:40:00,12.19,12.22,12.18,12.21,469200.0,9.4946,9.518,9.4868,9.5102,469200.0
2012-03-09 10:50:00,12.21,12.24,12.2,12.22,204600.0,9.5102,9.5336,9.5024,9.518,204600.0
2012-03-09 11:00:00,12.22,12.23,12.21,12.21,332600.0,9.518,9.5258,9.5102,9.5102,332600.0
2012-03-09 11:10:00,12.21,12.24,12.2,12.21,168800.0,9.5102,9.5336,9.5024,9.5102,168800.0
2012-03-09 11:20:00,12.21,12.21,12.18,12.18,191400.0,9.5102,9.5102,9.4868,9.4868,191400.0
2012-03-09 11:30:00,12.18,12.19,12.17,12.19,129000.0,9.4868,9.4946,9.4791,9.4946,129000.0
2012-03-09 11:40:00,12.19,12.2,12.18,12.2,155800.0,9.4946,9.5024,9.4868,9.5024,155800.0
2012-03-09 11:50:00,12.2,12.2,12.17,12.17,118200.0,9.5024,9.5024,9.4791,9.4791,118200.0
2012-03-09 12:00:00,12.18,12.18,12.17,12.18,118200.0,9.4868,9.4868,9.4791,9.4868,118200.0
2012-03-09 12:10:00,12.18,12.2,12.18,12.2,70600.0,9.4868,9.5024,9.4868,9.5024,70600.0
2012-03-09 12:20:00,12.2,12.2,12.18,12.19,96400.0,9.5024,9.5024,9.4868,9.4946,96400.0
2012-03-09 12:30:00,12.18,12.19,12.16,12.16,122400.0,9.4868,9.4946,9.4713,9.4713,122400.0
2012-03-09 12:40:00,12.16,12.17,12.16,12.17,33400.0,9.4713,9.4791,9.4713,9.4791,33400.0
2012-03-09 12:50:00,12.16,12.17,12.15,12.16,91600.0,9.4713,9.4791,9.4635,9.4713,91600.0
2012-03-09 13:00:00,12.16,12.18,12.15,12.18,61400.0,9.4713,9.4868,9.4635,9.4868,61400.0
2012-03-09 13:10:00,12.18,12.18,12.18,12.18,26800.0,9.4868,9.4868,9.4868,9.4868,26800.0
2012-03-09 13:20:00,12.18,12.19,12.17,12.18,131000.0,9.4868,9.4946,9.4791,9.4868,131000.0
2012-03-09 13:30:00,12.19,12.19,12.17,12.17,59200.0,9.4946,9.4946,9.4791,9.4791,59200.0
2012-03-09 13:40:00,12.17,12.18,12.16,12.17,129800.0,9.4791,9.4868,9.4713,9.4791,129800.0
2012-03-09 13:50:00,12.17,12.18,12.16,12.17,90000.0,9.4791,9.4868,9.4713,9.4791,90000.0
2012-03-09 14:00:00,12.17,12.18,12.17,12.17,139000.0,9.4791,9.4868,9.4791,9.4791,139000.0
2012-03-09 14:10:00,12.17,12.17,12.16,12.17,95200.0,9.4791,9.4791,9.4713,9.4791,95200.0
2012-03-09 14:20:00,12.17,12.19,12.16,12.18,173800.0,9.4791,9.4946,9.4713,9.4868,173800.0
2012-03-09 14:30:00,12.18,12.2,12.18,12.2,159400.0,9.4868,9.5024,9.4868,9.5024,159400.0
2012-03-09 14:40:00,12.2,12.2,12.18,12.18,148600.0,9.5024,9.5024,9.4868,9.4868,148600.0
2012-03-09 14:50:00,12.18,12.19,12.15,12.17,267200.0,9.4868,9.4946,9.4635,9.4791,267200.0
2012-03-09 15:00:00,12.17,12.19,12.17,12.19,127000.0,9.4791,9.4946,9.4791,9.4946,127000.0
2012-03-09 15:10:00,12.19,12.19,12.15,12.15,221200.0,9.4946,9.4946,9.4635,9.4635,221200.0
2012-03-09 15:20:00,12.15,12.16,12.14,12.15,196600.0,9.4635,9.4713,9.4557,9.4635,196600.0
2012-03-09 15:30:00,12.16,12.18,12.15,12.17,229000.0,9.4713,9.4868,9.4635,9.4791,229000.0
2012-03-09 15:40:00,12.17,12.22,12.15,12.16,274400.0,9.4791,9.518,9.4635,9.4713,274400.0
2012-03-09 15:50:00,12.15,12.17,12.13,12.17,822400.0,9.4635,9.4791,9.4479,9.4791,822400.0
2012-03-12 09:30:00,12.2,12.22,12.16,12.2,306600.0,9.5024,9.518,9.4713,9.5024,306600.0
2012-03-12 09:40:00,12.2,12.22,12.19,12.2,109400.0,9.5024,9.518,9.4946,9.5024,109400.0
2012-03-12 09:50:00,12.19,12.21,12.18,12.2,136000.0,9.4946,9.5102,9.4868,9.5024,136000.0
2012-03-12 10:00:00,12.2,12.22,12.19,12.22,159000.0,9.5024,9.518,9.4946,9.518,159000.0
2012-03-12 10:10:00,12.22,12.22,12.19,12.22,117200.0,9.518,9.518,9.4946,9.518,117200.0
2012-03-12 10:20:00,12.22,12.22,12.18,12.2,119600.0,9.518,9.518,9.4868,9.5024,119600.0
2012-03-12 10:30:00,12.2,12.2,12.18,12.19,242000.0,9.5024,9.5024,9.4868,9.4946,242000.0
2012-03-12 10:40:00,12.19,12.22,12.19,12.19,140800.0,9.4946,9.518,9.4946,9.4946,140800.0
2012-03-12 10:50:00,12.18,12.21,12.18,12.19,201000.0,9.4868,9.5102,9.4868,9.4946,201000.0
2012-03-12 11:00:00,12.19,12.19,12.17,12.18,118400.0,9.4946,9.4946,9.4791,9.4868,118400.0
2012-03-12 11:10:00,12.18,12.19,12.17,12.18,92400.0,9.4868,9.4946,9.4791,9.4868,92400.0
2012-03-12 11:20:00,12.18,12.19,12.17,12.17,190200.0,9.4868,9.4946,9.4791,9.4791,190200.0
2012-03-12 11:30:00,12.17,12.18,12.17,12.18,132400.0,9.4791,9.4868,9.4791,9.4868,132400.0
2012-03-12 11:40:00,12.17,12.17,12.15,12.17,125600.0,9.4791,9.4791,9.4635,9.4791,125600.0
2012-03-12 11:50:00,12.17,12.18,12.15,12.15,102600.0,9.4791,9.4868,9.4635,9.4635,102600.0
2012-03-12 12:00:00,12.15,12.18,12.15,12.18,102200.0,9.4635,9.4868,9.4635,9.4868,102200.0
2012-03-12 12:10:00,12.18,12.18,12.17,12.18,131000.0,9.4868,9.4868,9.4791,9.4868,131000.0
2012-03-12 12:20:00,12.17,12.18,12.15,12.15,220600.0,9.4791,9.4868,9.4635,9.4635,220600.0
2012-03-12 12:30:00,12.15,12.15,12.15,12.15,70200.0,9.4635,9.4635,9.4635,9.4635,70200.0
2012-03-12 12:40:00,12.15,12.15,12.14,12.15,80400.0,9.4635,9.4635,9.4557,9.4635,80400.0
2012-03-12 12:50:00,12.14,12.15,12.13,12.15,154200.0,9.4557,9.4635,9.4479,9.4635,154200.0
2012-03-12 13:00:00,12.15,12.15,12.14,12.15,54400.0,9.4635,9.4635,9.4557,9.4635,54400.0
2012-03-12 13:10:00,12.14,12.15,12.14,12.15,54000.0,9.4557,9.4635,9.4557,9.4635,54000.0
2012-03-12 13:20:00,12.15,12.16,12.15,12.16,65800.0,9.4635,9.4713,9.4635,9.4713,65800.0
2012-03-12 13:30:00,12.16,12.17,12.15,12.16,119800.0,9.4713,9.4791,9.4635,9.4713,119800.0
2012-03-12 13:40:00,12.17,12.18,12.16,12.17,159600.0,9.4791,9.4868,9.4713,9.4791,159600.0
2012-03-12 13:50:00,12.17,12.19,12.17,12.18,90200.0,9.4791,9.4946,9.4791,9.4868,90200.0
2012-03-12 14:00:00,12.18,12.19,12.17,12.17,118000.0,9.4868,9.4946,9.4791,9.4791,118000.0
2012-03-12 14:10:00,12.18,12.19,12.17,12.17,154400.0,9.4868,9.4946,9.4791,9.4791,154400.0
2012-03-12 14:20:00,12.17,12.18,12.17,12.17,95000.0,9.4791,9.4868,9.4791,9.4791,95000.0
2012-03-12 14:30:00,12.17,12.19,12.17,12.19,132200.0,9.4791,9.4946,9.4791,9.4946,132200.0
2012-03-12 14:40:00,12.19,12.2,12.18,12.19,107800.0,9.4946,9.5024,9.4868,9.4946,107800.0
2012-03-12 14:50:00,12.19,12.21,12.19,12.19,147400.0,9.4946,9.5102,9.4946,9.4946,147400.0
2012-03-12 15:00:00,12.2,12.2,12.19,12.19,114400.0,9.5024,9.5024,9.4946,9.4946,114400.0
2012-03-12 15:10:00,12.19,12.19,12.19,12.19,86600.0,9.4946,9.4946,9.4946,9.4946,86600.0
2012-03-12 15:20:00,12.19,12.19,12.19,12.19,120400.0,9.4946,9.4946,9.4946,9.4946,120400.0
2012-03-12 15:30:00,12.19,12.19,12.16,12.18,311000.0,9.4946,9.4946,9.4713,9.4868,311000.0
2012-03-12 15:40:00,12.17,12.18,12.15,12.18,476400.0,9.4791,9.4868,9.4635,9.4868,476400.0
2012-03-12 15:50:00,12.17,12.19,12.17,12.19,715800.0,9.4791,9.4946,9.4791,9.4946,715800.0
2012-03-13 09:30:00,12.22,12.22,12.13,12.2,564200.0,9.518,9.518,9.4479,9.5024,564200.0
2012-03-13 09:40:00,12.2,12.2,12.13,12.13,192800.0,9.5024,9.5024,9.4479,9.4479,192800.0
2012-03-13 09:50:00,12.13,12.16,12.13,12.14,187200.0,9.4479,9.4713,9.4479,9.4557,187200.0
2012-03-13 10:00:00,12.13,12.14,12.1,12.11,367000.0,9.4479,9.4557,9.4245,9.4323,367000.0
2012-03-13 10:10:00,12.11,12.13,12.1,12.13,156000.0,9.4323,9.4479,9.4245,9.4479,156000.0
2012-03-13 10:20:00,12.13,12.14,12.12,12.13,231000.0,9.4479,9.4557,9.4401,9.4479,231000.0
2012-03-13 10:30:00,12.13,12.15,12.13,12.13,156400.0,9.4479,9.4635,9.4479,9.4479,156400.0
2012-03-13 10:40:00,12.13,12.13,12.13,12.13,57400.0,9.4479,9.4479,9.4479,9.4479,57400.0
2012-03-13 10:50:00,12.13,12.14,12.1,12.11,259800.0,9.4479,9.4557,9.4245,9.4323,259800.0
2012-03-13 11:00:00,12.11,12.13,12.1,12.1,204000.0,9.4323,9.4479,9.4245,9.4245,204000.0
2012-03-13 11:10:00,12.1,12.1,12.09,12.1,159600.0,9.4245,9.4245,9.4167,9.4245,159600.0
2012-03-13 11:20:00,12.1,12.12,12.1,12.12,355200.0,9.4245,9.4401,9.4245,9.4401,355200.0
2012-03-13 11:30:00,12.12,12.15,12.12,12.15,133600.0,9.4401,9.4635,9.4401,9.4635,133600.0
2012-03-13 11:40:00,12.15,12.15,12.12,12.14,262000.0,9.4635,9.4635,9.4401,9.4557,262000.0
2012-03-13 11:50:00,12.14,12.15,12.13,12.13,212000.0,9.4557,9.4635,9.4479,9.4479,212000.0
2012-03-13 12:00:00,12.13,12.14,12.11,12.12,137600.0,9.4479,9.4557,9.4323,9.4401,137600.0
2012-03-13 12:10:00,12.12,12.12,12.1,12.12,78400.0,9.4401,9.4401,9.4245,9.4401,78400.0
2012-03-13 12:20:00,12.12,12.12,12.11,12.11,58800.0,9.4401,9.4401,9.4323,9.4323,58800.0
2012-03-13 12:30:00,12.11,12.12,12.09,12.1,93800.0,9.4323,9.4401,9.4167,9.4245,93800.0
2012-03-13 12:40:00,12.1,12.1,12.09,12.09,81600.0,9.4245,9.4245,9.4167,9.4167,81600.0
2012-03-13 12:50:00,12.09,12.1,12.09,12.09,133400.0,9.4167,9.4245,9.4167,9.4167,133400.0
2012-03-13 13:00:00,12.1,12.11,12.09,12.1,213600.0,9.4245,9.4323,9.4167,9.4245,213600.0
2012-03-13 13:10:00,12.1,12.1,12.1,12.1,64800.0,9.4245,9.4245,9.4245,9.4245,64800.0
2012-03-13 13:20:00,12.1,12.1,12.09,12.09,62600.0,9.4245,9.4245,9.4167,9.4167,62600.0
2012-03-13 13:30:00,12.1,12.1,12.08,12.09,252000.0,9.4245,9.4245,9.409,9.4167,252000.0
2012-03-13 13:40:00,12.09,12.09,12.08,12.09,68400.0,9.4167,9.4167,9.409,9.4167,68400.0
2012-03-13 13:50:00,12.09,12.1,12.09,12.1,71800.0,9.4167,9.4245,9.4167,9.4245,71800.0
2012-03-13 14:00:00,12.1,12.1,12.1,12.1,61600.0,9.4245,9.4245,9.4245,9.4245,61600.0
2012-03-13 14:10:00,12.1,12.1,12.09,12.09,131800.0,9.4245,9.4245,9.4167,9.4167,131800.0
2012-03-13 14:20:00,12.1,12.12,12.08,12.08,207000.0,9.4245,9.4401,9.409,9.409,207000.0
2012-03-13 14:30:00,12.09,12.09,12.06,12.08,264000.0,9.4167,9.4167,9.3934,9.409,264000.0
2012-03-13 14:40:00,12.08,12.08,12.05,12.05,197000.0,9.409,9.409,9.3856,9.3856,197000.0
2012-03-13 14:50:00,12.05,12.07,12.04,12.07,251000.0,9.3856,9.4012,9.3778,9.4012,251000.0
2012-03-13 15:00:00,12.07,12.1,12.06,12.08,485000.0,9.4012,9.4245,9.3934,9.409,485000.0
2012-03-13 15:10:00,12.08,12.1,12.08,12.09,415600.0,9.409,9.4245,9.409,9.4167,415600.0
2012-03-13 15:20:00,12.09,12.12,12.08,12.11,327400.0,9.4167,9.4401,9.409,9.4323,327400.0
2012-03-13 15:30:00,12.11,12.12,12.1,12.12,645000.0,9.4323,9.4401,9.4245,9.4401,645000.0
2012-03-13 15:40:00,12.12,12.13,12.1,12.12,877200.0,9.4401,9.4479,9.4245,9.4401,877200.0
2012-03-13 15:50:00,12.11,12.13,12.11,12.12,1529400.0,9.4323,9.4479,9.4323,9.4401,1529400.0
2012-03-14 09:30:00,12.09,12.15,12.06,12.11,317600.0,9.4167,9.4635,9.3934,9.4323,317600.0
2012-03-14 09:40:00,12.1,12.11,12.06,12.07,154800.0,9.4245,9.4323,9.3934,9.4012,154800.0
2012-03-14 09:50:00,12.07,12.1,12.07,12.1,172800.0,9.4012,9.4245,9.4012,9.4245,172800.0
2012-03-14 10:00:00,12.1,12.1,12.04,12.05,243000.0,9.4245,9.4245,9.3778,9.3856,243000.0
2012-03-14 10:10:00,12.05,12.1,12.04,12.09,268200.0,9.3856,9.4245,9.3778,9.4167,268200.0
2012-03-14 10:20:00,12.1,12.1,12.05,12.07,200800.0,9.4245,9.4245,9.3856,9.4012,200800.0
2012-03-14 10:30:00,12.07,12.11,12.07,12.11,185600.0,9.4012,9.4323,9.4012,9.4323,185600.0
2012-03-14 10:40:00,12.11,12.12,12.08,12.12,265200.0,9.4323,9.4401,9.409,9.4401,265200.0
2012-03-14 10:50:00,12.12,12.13,12.11,12.11,173600.0,9.4401,9.4479,9.4323,9.4323,173600.0
2012-03-14 11:00:00,12.11,12.12,12.09,12.11,263400.0,9.4323,9.4401,9.4167,9.4323,263400.0
2012-03-14 11:10:00,12.11,12.12,12.09,12.1,202800.0,9.4323,9.4401,9.4167,9.4245,202800.0
2012-03-14 11:20:00,12.1,12.1,12.1,12.1,53400.0,9.4245,9.4245,9.4245,9.4245,53400.0
2012-03-14 11:30:00,12.1,12.12,12.1,12.12,124400.0,9.4245,9.4401,9.4245,9.4401,124400.0
2012-03-14 11:40:00,12.12,12.13,12.11,12.12,134600.0,9.4401,9.4479,9.4323,9.4401,134600.0
2012-03-14 11:50:00,12.12,12.13,12.12,12.13,111800.0,9.4401,9.4479,9.4401,9.4479,111800.0
2012-03-14 12:00:00,12.13,12.15,12.13,12.13,285800.0,9.4479,9.4635,9.4479,9.4479,285800.0
2012-03-14 12:10:00,12.13,12.15,12.13,12.13,327400.0,9.4479,9.4635,9.4479,9.4479,327400.0
2012-03-14 12:20:00,12.13,12.15,12.13,12.14,66000.0,9.4479,9.4635,9.4479,9.4557,66000.0
2012-03-14 12:30:00,12.15,12.15,12.13,12.15,105400.0,9.4635,9.4635,9.4479,9.4635,105400.0
2012-03-14 12:40:00,12.15,12.16,12.13,12.15,213200.0,9.4635,9.4713,9.4479,9.4635,213200.0
2012-03-14 12:50:00,12.15,12.15,12.14,12.15,127400.0,9.4635,9.4635,9.4557,9.4635,127400.0
2012-03-14 13:00:00,12.15,12.16,12.14,12.15,84600.0,9.4635,9.4713,9.4557,9.4635,84600.0
2012-03-14 13:10:00,12.16,12.16,12.15,12.15,111200.0,9.4713,9.4713,9.4635,9.4635,111200.0
2012-03-14 13:20:00,12.15,12.15,12.15,12.15,31600.0,9.4635,9.4635,9.4635,9.4635,31600.0
2012-03-14 13:30:00,12.15,12.15,12.13,12.13,155800.0,9.4635,9.4635,9.4479,9.4479,155800.0
2012-03-14 13:40:00,12.13,12.14,12.11,12.11,336600.0,9.4479,9.4557,9.4323,9.4323,336600.0
2012-03-14 13:50:00,12.12,12.12,12.08,12.08,195400.0,9.4401,9.4401,9.409,9.409,195400.0
2012-03-14 14:00:00,12.08,12.12,12.08,12.12,200000.0,9.409,9.4401,9.409,9.4401,200000.0
2012-03-14 14:10:00,12.12,12.12,12.1,12.12,97200.0,9.4401,9.4401,9.4245,9.4401,97200.0
2012-03-14 14:20:00,12.12,12.13,12.12,12.12,60000.0,9.4401,9.4479,9.4401,9.4401,60000.0
2012-03-14 14:30:00,12.12,12.12,12.1,12.12,212400.0,9.4401,9.4401,9.4245,9.4401,212400.0
2012-03-14 14:40:00,12.12,12.12,12.1,12.1,88400.0,9.4401,9.4401,9.4245,9.4245,88400.0
2012-03-14 14:50:00,12.1,12.1,12.09,12.09,84400.0,9.4245,9.4245,9.4167,9.4167,84400.0
2012-03-14 15:00:00,12.09,12.09,12.08,12.08,163800.0,9.4167,9.4167,9.409,9.409,163800.0
2012-03-14 15:10:00,12.08,12.08,12.07,12.08,153800.0,9.409,9.409,9.4012,9.409,153800.0
2012-03-14 15:20:00,12.07,12.1,12.07,12.1,187400.0,9.4012,9.4245,9.4012,9.4245,187400.0
2012-03-14 15:30:00,12.1,12.13,12.1,12.13,412600.0,9.4245,9.4479,9.4245,9.4479,412600.0
2012-03-14 15:40:00,12.13,12.15,12.12,12.15,920800.0,9.4479,9.4635,9.4401,9.4635,920800.0
2012-03-14 15:50:00,12.15,12.17,12.15,12.17,985200.0,9.4635,9.4791,9.4635,9.4791,985200.0
2012-03-15 09:30:00,12.15,12.16,12.11,12.13,342000.0,9.4635,9.4713,9.4323,9.4479,342000.0
2012-03-15 09:40:00,12.13,12.14,12.13,12.13,183400.0,9.4479,9.4557,9.4479,9.4479,183400.0
2012-03-15 09:50:00,12.13,12.13,12.09,12.11,163800.0,9.4479,9.4479,9.4167,9.4323,163800.0
2012-03-15 10:00:00,12.11,12.11,12.08,12.08,117800.0,9.4323,9.4323,9.409,9.409,117800.0
2012-03-15 10:10:00,12.08,12.12,12.08,12.11,106800.0,9.409,9.4401,9.409,9.4323,106800.0
2012-03-15 10:20:00,12.11,12.13,12.1,12.13,122200.0,9.4323,9.4479,9.4245,9.4479,122200.0
2012-03-15 10:30:00,12.13,12.13,12.1,12.12,151000.0,9.4479,9.4479,9.4245,9.4401,151000.0
2012-03-15 10:40:00,12.13,12.15,12.12,12.15,106600.0,9.4479,9.4635,9.4401,9.4635,106600.0
2012-03-15 10:50:00,12.15,12.15,12.12,12.13,165600.0,9.4635,9.4635,9.4401,9.4479,165600.0
2012-03-15 11:00:00,12.13,12.15,12.13,12.15,360400.0,9.4479,9.4635,9.4479,9.4635,360400.0
2012-03-15 11:10:00,12.15,12.16,12.14,12.15,158200.0,9.4635,9.4713,9.4557,9.4635,158200.0
2012-03-15 11:20:00,12.15,12.16,12.14,12.16,129600.0,9.4635,9.4713,9.4557,9.4713,129600.0
2012-03-15 11:30:00,12.16,12.18,12.16,12.16,135000.0,9.4713,9.4868,9.4713,9.4713,135000.0
2012-03-15 11:40:00,12.17,12.18,12.16,12.17,84600.0,9.4791,9.4868,9.4713,9.4791,84600.0
2012-03-15 11:50:00,12.17,12.18,12.17,12.17,46000.0,9.4791,9.4868,9.4791,9.4791,46000.0
2012-03-15 12:00:00,12.17,12.18,12.15,12.17,133400.0,9.4791,9.4868,9.4635,9.4791,133400.0
2012-03-15 12:10:00,12.17,12.18,12.16,12.18,88000.0,9.4791,9.4868,9.4713,9.4868,88000.0
2012-03-15 12:20:00,12.18,12.2,12.17,12.2,131400.0,9.4868,9.5024,9.4791,9.5024,131400.0
2012-03-15 12:30:00,12.19,12.2,12.18,12.18,64000.0,9.4946,9.5024,9.4868,9.4868,64000.0
2012-03-15 12:40:00,12.18,12.19,12.18,12.19,57400.0,9.4868,9.4946,9.4868,9.4946,57400.0
2012-03-15 12:50:00,12.19,12.19,12.19,12.19,30600.0,9.4946,9.4946,9.4946,9.4946,30600.0
2012-03-15 13:00:00,12.19,12.2,12.19,12.2,84400.0,9.4946,9.5024,9.4946,9.5024,84400.0
2012-03-15 13:10:00,12.2,12.2,12.2,12.2,50800.0,9.5024,9.5024,9.5024,9.5024,50800.0
2012-03-15 13:20:00,12.2,12.2,12.19,12.2,95000.0,9.5024,9.5024,9.4946,9.5024,95000.0
2012-03-15 13:30:00,12.2,12.2,12.19,12.19,171600.0,9.5024,9.5024,9.4946,9.4946,171600.0
2012-03-15 13:40:00,12.19,12.2,12.19,12.2,132800.0,9.4946,9.5024,9.4946,9.5024,132800.0
2012-03-15 13:50:00,12.2,12.2,12.18,12.18,85200.0,9.5024,9.5024,9.4868,9.4868,85200.0
2012-03-15 14:00:00,12.18,12.18,12.17,12.17,81800.0,9.4868,9.4868,9.4791,9.4791,81800.0
2012-03-15 14:10:00,12.17,12.18,12.16,12.16,66400.0,9.4791,9.4868,9.4713,9.4713,66400.0
2012-03-15 14:20:00,12.17,12.17,12.15,12.15,148400.0,9.4791,9.4791,9.4635,9.4635,148400.0
2012-03-15 14:30:00,12.15,12.15,12.15,12.15,70600.0,9.4635,9.4635,9.4635,9.4635,70600.0
2012-03-15 14:40:00,12.15,12.17,12.15,12.17,154800.0,9.4635,9.4791,9.4635,9.4791,154800.0
2012-03-15 14:50:00,12.17,12.17,12.17,12.17,65600.0,9.4791,9.4791,9.4791,9.4791,65600.0
2012-03-15 15:00:00,12.17,12.19,12.17,12.19,211800.0,9.4791,9.4946,9.4791,9.4946,211800.0
2012-03-15 15:10:00,12.19,12.2,12.18,12.19,256000.0,9.4946,9.5024,9.4868,9.4946,256000.0
2012-03-15 15:20:00,12.19,12.2,12.18,12.19,285200.0,9.4946,9.5024,9.4868,9.4946,285200.0
2012-03-15 15:30:00,12.19,12.2,12.18,12.19,299200.0,9.4946,9.5024,9.4868,9.4946,299200.0
2012-03-15 15:40:00,12.19,12.2,12.18,12.19,330200.0,9.4946,9.5024,9.4868,9.4946,330200.0
2012-03-15 15:50:00,12.19,12.21,12.19,12.2,517800.0,9.4946,9.5102,9.4946,9.5024,517800.0
2012-03-16 09:30:00,12.25,12.25,12.22,12.24,1940600.0,9.5414,9.5414,9.518,9.5336,1940600.0
2012-03-16 09:40:00,12.24,12.25,12.22,12.24,278800.0,9.5336,9.5414,9.518,9.5336,278800.0
2012-03-16 09:50:00,12.23,12.24,12.22,12.23,164600.0,9.5258,9.5336,9.518,9.5258,164600.0
2012-03-16 10:00:00,12.24,12.24,12.23,12.24,164000.0,9.5336,9.5336,9.5258,9.5336,164000.0
2012-03-16 10:10:00,12.24,12.24,12.2,12.2,241200.0,9.5336,9.5336,9.5024,9.5024,241200.0
2012-03-16 10:20:00,12.2,12.2,12.13,12.14,412200.0,9.5024,9.5024,9.4479,9.4557,412200.0
2012-03-16 10:30:00,12.13,12.13,12.1,12.13,562200.0,9.4479,9.4479,9.4245,9.4479,562200.0
2012-03-16 10:40:00,12.13,12.13,12.12,12.13,146200.0,9.4479,9.4479,9.4401,9.4479,146200.0
2012-03-16 10:50:00,12.13,12.17,12.12,12.17,241000.0,9.4479,9.4791,9.4401,9.4791,241000.0
2012-03-16 11:00:00,12.17,12.17,12.13,12.15,250200.0,9.4791,9.4791,9.4479,9.4635,250200.0
2012-03-16 11:10:00,12.15,12.15,12.12,12.12,282400.0,9.4635,9.4635,9.4401,9.4401,282400.0
2012-03-16 11:20:00,12.13,12.13,12.11,12.13,272200.0,9.4479,9.4479,9.4323,9.4479,272200.0
2012-03-16 11:30:00,12.13,12.15,12.12,12.14,177800.0,9.4479,9.4635,9.4401,9.4557,177800.0
2012-03-16 11:40:00,12.14,12.14,12.12,12.12,160600.0,9.4557,9.4557,9.4401,9.4401,160600.0
2012-03-16 11:50:00,12.12,12.12,12.11,12.12,102000.0,9.4401,9.4401,9.4323,9.4401,102000.0
2012-03-16 12:00:00,12.12,12.17,12.12,12.16,419200.0,9.4401,9.4791,9.4401,9.4713,419200.0
2012-03-16 12:10:00,12.17,12.18,12.16,12.18,161800.0,9.4791,9.4868,9.4713,9.4868,161800.0
2012-03-16 12:20:00,12.17,12.2,12.17,12.2,182200.0,9.4791,9.5024,9.4791,9.5024,182200.0
2012-03-16 12:30:00,12.2,12.2,12.18,12.19,156200.0,9.5024,9.5024,9.4868,9.4946,156200.0
2012-03-16 12:40:00,12.19,12.19,12.17,12.19,227400.0,9.4946,9.4946,9.4791,9.4946,227400.0
2012-03-16 12:50:00,12.19,12.19,12.19,12.19,54200.0,9.4946,9.4946,9.4946,9.4946,54200.0
2012-03-16 13:00:00,12.19,12.19,12.17,12.17,129800.0,9.4946,9.4946,9.4791,9.4791,129800.0
2012-03-16 13:10:00,12.17,12.18,12.17,12.17,125800.0,9.4791,9.4868,9.4791,9.4791,125800.0
2012-03-16 13:20:00,12.17,12.17,12.17,12.17,138800.0,9.4791,9.4791,9.4791,9.4791,138800.0
2012-03-16 13:30:00,12.17,12.17,12.16,12.17,224600.0,9.4791,9.4791,9.4713,9.4791,224600.0
2012-03-16 13:40:00,12.17,12.17,12.16,12.17,109200.0,9.4791,9.4791,9.4713,9.4791,109200.0
2012-03-16 13:50:00,12.17,12.17,12.17,12.17,1169000.0,9.4791,9.4791,9.4791,9.4791,1169000.0
2012-03-16 14:00:00,12.17,12.17,12.15,12.15,212600.0,9.4791,9.4791,9.4635,9.4635,212600.0
2012-03-16 14:10:00,12.15,12.19,12.15,12.18,286000.0,9.4635,9.4946,9.4635,9.4868,286000.0
2012-03-16 14:20:00,12.18,12.18,12.18,12.18,95400.0,9.4868,9.4868,9.4868,9.4868,95400.0
2012-03-16 14:30:00,12.18,12.18,12.17,12.17,177000.0,9.4868,9.4868,9.4791,9.4791,177000.0
2012-03-16 14:40:00,12.17,12.17,12.15,12.16,124200.0,9.4791,9.4791,9.4635,9.4713,124200.0
2012-03-16 14:50:00,12.16,12.16,12.13,12.15,319600.0,9.4713,9.4713,9.4479,9.4635,319600.0
2012-03-16 15:00:00,12.15,12.15,12.15,12.15,99400.0,9.4635,9.4635,9.4635,9.4635,99400.0
2012-03-16 15:10:00,12.15,12.15,12.14,12.14,242800.0,9.4635,9.4635,9.4557,9.4557,242800.0
2012-03-16 15:20:00,12.15,12.15,12.14,12.15,136400.0,9.4635,9.4635,9.4557,9.4635,136400.0
2012-03-16 15:30:00,12.15,12.15,12.14,12.15,501600.0,9.4635,9.4635,9.4557,9.4635,501600.0
2012-03-16 15:40:00,12.15,12.19,12.15,12.18,621800.0,9.4635,9.4946,9.4635,9.4868,621800.0
2012-03-16 15:50:00,12.18,12.18,12.17,12.18,1486800.0,9.4868,9.4868,9.4791,9.4868,1486800.0
2012-03-19 09:30:00,12.16,12.18,12.08,12.09,241400.0,9.4713,9.4868,9.409,9.4167,241400.0
2012-03-19 09:40:00,12.09,12.12,12.08,12.09,230200.0,9.4167,9.4401,9.409,9.4167,230200.0
2012-03-19 09:50:00,12.09,12.11,12.08,12.1,205800.0,9.4167,9.4323,9.409,9.4245,205800.0
2012-03-19 10:00:00,12.1,12.13,12.09,12.13,155000.0,9.4245,9.4479,9.4167,9.4479,155000.0
2012-03-19 10:10:00,12.13,12.13,12.09,12.1,241200.0,9.4479,9.4479,9.4167,9.4245,241200.0
2012-03-19 10:20:00,12.1,12.1,12.08,12.08,175200.0,9.4245,9.4245,9.409,9.409,175200.0
2012-03-19 10:30:00,12.08,12.09,12.07,12.09,168800.0,9.409,9.4167,9.4012,9.4167,168800.0
2012-03-19 10:40:00,12.09,12.1,12.07,12.09,151200.0,9.4167,9.4245,9.4012,9.4167,151200.0
2012-03-19 10:50:00,12.09,12.1,12.08,12.09,277200.0,9.4167,9.4245,9.409,9.4167,277200.0
2012-03-19 11:00:00,12.09,12.09,12.07,12.07,132400.0,9.4167,9.4167,9.4012,9.4012,132400.0
2012-03-19 11:10:00,12.08,12.08,12.05,12.06,276000.0,9.409,9.409,9.3856,9.3934,276000.0
2012-03-19 11:20:00,12.06,12.08,12.05,12.08,174800.0,9.3934,9.409,9.3856,9.409,174800.0
2012-03-19 11:30:00,12.09,12.09,12.08,12.09,188200.0,9.4167,9.4167,9.409,9.4167,188200.0
2012-03-19 11:40:00,12.09,12.09,12.08,12.09,96600.0,9.4167,9.4167,9.409,9.4167,96600.0
2012-03-19 11:50:00,12.09,12.09,12.07,12.08,179000.0,9.4167,9.4167,9.4012,9.409,179000.0
2012-03-19 12:00:00,12.08,12.09,12.08,12.08,95400.0,9.409,9.4167,9.409,9.409,95400.0
2012-03-19 12:10:00,12.08,12.09,12.05,12.06,183800.0,9.409,9.4167,9.3856,9.3934,183800.0
2012-03-19 12:20:00,12.06,12.08,12.06,12.08,78600.0,9.3934,9.409,9.3934,9.409,78600.0
2012-03-19 12:30:00,12.07,12.09,12.06,12.08,156800.0,9.4012,9.4167,9.3934,9.409,156800.0
2012-03-19 12:40:00,12.08,12.09,12.08,12.09,176000.0,9.409,9.4167,9.409,9.4167,176000.0
2012-03-19 12:50:00,12.09,12.09,12.07,12.07,106600.0,9.4167,9.4167,9.4012,9.4012,106600.0
2012-03-19 13:00:00,12.08,12.08,12.07,12.08,76800.0,9.409,9.409,9.4012,9.409,76800.0
2012-03-19 13:10:00,12.08,12.08,12.07,12.07,90800.0,9.409,9.409,9.4012,9.4012,90800.0
2012-03-19 13:20:00,12.07,12.09,12.07,12.08,146600.0,9.4012,9.4167,9.4012,9.409,146600.0
2012-03-19 13:30:00,12.08,12.08,12.05,12.07,142600.0,9.409,9.409,9.3856,9.4012,142600.0
2012-03-19 13:40:00,12.07,12.08,12.06,12.07,79400.0,9.4012,9.409,9.3934,9.4012,79400.0
2012-03-19 13:50:00,12.07,12.08,12.06,12.08,277200.0,9.4012,9.409,9.3934,9.409,277200.0
2012-03-19 14:00:00,12.08,12.1,12.07,12.1,639400.0,9.409,9.4245,9.4012,9.4245,639400.0
2012-03-19 14:10:00,12.1,12.1,12.08,12.09,137600.0,9.4245,9.4245,9.409,9.4167,137600.0
2012-03-19 14:20:00,12.09,12.11,12.09,12.09,152000.0,9.4167,9.4323,9.4167,9.4167,152000.0
2012-03-19 14:30:00,12.1,12.1,12.08,12.08,103200.0,9.4245,9.4245,9.409,9.409,103200.0
2012-03-19 14:40:00,12.09,12.1,12.08,12.09,205600.0,9.4167,9.4245,9.409,9.4167,205600.0
2012-03-19 14:50:00,12.09,12.09,12.09,12.09,109400.0,9.4167,9.4167,9.4167,9.4167,109400.0
2012-03-19 15:00:00,12.09,12.09,12.07,12.07,242800.0,9.4167,9.4167,9.4012,9.4012,242800.0
2012-03-19 15:10:00,12.08,12.08,12.07,12.07,202600.0,9.409,9.409,9.4012,9.4012,202600.0
2012-03-19 15:20:00,12.07,12.08,12.07,12.08,211800.0,9.4012,9.409,9.4012,9.409,211800.0
2012-03-19 15:30:00,12.08,12.09,12.07,12.08,257000.0,9.409,9.4167,9.4012,9.409,257000.0
2012-03-19 15:40:00,12.08,12.09,12.07,12.09,415800.0,9.409,9.4167,9.4012,9.4167,415800.0
2012-03-19 15:50:00,12.09,12.09,12.06,12.07,995000.0,9.4167,9.4167,9.3934,9.4012,995000.0
2012-03-20 09:30:00,12.03,12.05,11.98,12.03,628200.0,9.37,9.3856,9.3311,9.37,628200.0
2012-03-20 09:40:00,12.03,12.08,12.03,12.06,296200.0,9.37,9.409,9.37,9.3934,296200.0
2012-03-20 09:50:00,12.06,12.06,11.99,12.01,201200.0,9.3934,9.3934,9.3389,9.3544,201200.0
2012-03-20 10:00:00,12.01,12.06,11.99,12.04,468200.0,9.3544,9.3934,9.3389,9.3778,468200.0
2012-03-20 10:10:00,12.04,12.06,12.02,12.05,103800.0,9.3778,9.3934,9.3622,9.3856,103800.0
2012-03-20 10:20:00,12.05,12.05,12.03,12.04,103600.0,9.3856,9.3856,9.37,9.3778,103600.0
2012-03-20 10:30:00,12.04,12.05,12.04,12.05,205400.0,9.3778,9.3856,9.3778,9.3856,205400.0
2012-03-20 10:40:00,12.05,12.06,12.05,12.06,100800.0,9.3856,9.3934,9.3856,9.3934,100800.0
2012-03-20 10:50:00,12.06,12.06,12.05,12.05,85600.0,9.3934,9.3934,9.3856,9.3856,85600.0
2012-03-20 11:00:00,12.05,12.05,12.04,12.05,106000.0,9.3856,9.3856,9.3778,9.3856,106000.0
2012-03-20 11:10:00,12.05,12.07,12.05,12.06,165600.0,9.3856,9.4012,9.3856,9.3934,165600.0
2012-03-20 11:20:00,12.06,12.09,12.06,12.08,110200.0,9.3934,9.4167,9.3934,9.409,110200.0
2012-03-20 11:30:00,12.08,12.08,12.06,12.07,89200.0,9.409,9.409,9.3934,9.4012,89200.0
2012-03-20 11:40:00,12.07,12.08,12.06,12.08,41200.0,9.4012,9.409,9.3934,9.409,41200.0
2012-03-20 11:50:00,12.08,12.08,12.06,12.06,125800.0,9.409,9.409,9.3934,9.3934,125800.0
2012-03-20 12:00:00,12.06,12.07,12.04,12.05,187800.0,9.3934,9.4012,9.3778,9.3856,187800.0
2012-03-20 12:10:00,12.05,12.06,12.04,12.06,70800.0,9.3856,9.3934,9.3778,9.3934,70800.0
2012-03-20 12:20:00,12.06,12.07,12.06,12.06,63800.0,9.3934,9.4012,9.3934,9.3934,63800.0
2012-03-20 12:30:00,12.06,12.07,12.06,12.06,97400.0,9.3934,9.4012,9.3934,9.3934,97400.0
2012-03-20 12:40:00,12.07,12.07,12.06,12.07,35400.0,9.4012,9.4012,9.3934,9.4012,35400.0
2012-03-20 12:50:00,12.07,12.08,12.07,12.08,64600.0,9.4012,9.409,9.4012,9.409,64600.0
2012-03-20 13:00:00,12.08,12.09,12.06,12.07,117600.0,9.409,9.4167,9.3934,9.4012,117600.0
2012-03-20 13:10:00,12.07,12.07,12.05,12.07,147200.0,9.4012,9.4012,9.3856,9.4012,147200.0
2012-03-20 13:20:00,12.07,12.07,12.06,12.06,52400.0,9.4012,9.4012,9.3934,9.3934,52400.0
2012-03-20 13:30:00,12.07,12.07,12.04,12.04,64600.0,9.4012,9.4012,9.3778,9.3778,64600.0
2012-03-20 13:40:00,12.04,12.05,12.04,12.05,34200.0,9.3778,9.3856,9.3778,9.3856,34200.0
2012-03-20 13:50:00,12.04,12.05,12.03,12.03,116200.0,9.3778,9.3856,9.37,9.37,116200.0
2012-03-20 14:00:00,12.03,12.03,12.02,12.02,100000.0,9.37,9.37,9.3622,9.3622,100000.0
2012-03-20 14:10:00,12.02,12.03,11.99,12.03,214600.0,9.3622,9.37,9.3389,9.37,214600.0
2012-03-20 14:20:00,12.03,12.04,12.02,12.04,111000.0,9.37,9.3778,9.3622,9.3778,111000.0
2012-03-20 14:30:00,12.04,12.04,12.03,12.03,100200.0,9.3778,9.3778,9.37,9.37,100200.0
2012-03-20 14:40:00,12.04,12.04,12.03,12.03,132200.0,9.3778,9.3778,9.37,9.37,132200.0
2012-03-20 14:50:00,12.03,12.03,12.03,12.03,63800.0,9.37,9.37,9.37,9.37,63800.0
2012-03-20 15:00:00,12.03,12.04,12.02,12.02,224000.0,9.37,9.3778,9.3622,9.3622,224000.0
2012-03-20 15:10:00,12.03,12.06,12.02,12.06,676600.0,9.37,9.3934,9.3622,9.3934,676600.0
2012-03-20 15:20:00,12.06,12.08,12.05,12.08,420400.0,9.3934,9.409,9.3856,9.409,420400.0
2012-03-20 15:30:00,12.08,12.08,12.05,12.05,311600.0,9.409,9.409,9.3856,9.3856,311600.0
2012-03-20 15:40:00,12.05,12.06,12.05,12.06,182400.0,9.3856,9.3934,9.3856,9.3934,182400.0
2012-03-20 15:50:00,12.05,12.06,12.03,12.06,523000.0,9.3856,9.3934,9.37,9.3934,523000.0
2012-03-21 09:30:00,12.05,12.09,12.02,12.03,361200.0,9.3856,9.4167,9.3622,9.37,361200.0
2012-03-21 09:40:00,12.03,12.06,12.03,12.06,76000.0,9.37,9.3934,9.37,9.3934,76000.0
2012-03-21 09:50:00,12.06,12.06,12.03,12.04,152400.0,9.3934,9.3934,9.37,9.3778,152400.0
2012-03-21 10:00:00,12.04,12.06,12.04,12.06,210400.0,9.3778,9.3934,9.3778,9.3934,210400.0
2012-03-21 10:10:00,12.06,12.08,12.05,12.07,466000.0,9.3934,9.409,9.3856,9.4012,466000.0
2012-03-21 10:20:00,12.06,12.07,12.05,12.07,135000.0,9.3934,9.4012,9.3856,9.4012,135000.0
2012-03-21 10:30:00,12.07,12.09,12.07,12.09,151800.0,9.4012,9.4167,9.4012,9.4167,151800.0
2012-03-21 10:40:00,12.09,12.09,12.07,12.07,136000.0,9.4167,9.4167,9.4012,9.4012,136000.0
2012-03-21 10:50:00,12.07,12.09,12.06,12.08,123400.0,9.4012,9.4167,9.3934,9.409,123400.0
2012-03-21 11:00:00,12.08,12.08,12.06,12.08,411600.0,9.409,9.409,9.3934,9.409,411600.0
2012-03-21 11:10:00,12.08,12.1,12.08,12.1,137200.0,9.409,9.4245,9.409,9.4245,137200.0
2012-03-21 11:20:00,12.1,12.12,12.09,12.09,327200.0,9.4245,9.4401,9.4167,9.4167,327200.0
2012-03-21 11:30:00,12.09,12.12,12.09,12.11,256200.0,9.4167,9.4401,9.4167,9.4323,256200.0
2012-03-21 11:40:00,12.11,12.11,12.09,12.1,140400.0,9.4323,9.4323,9.4167,9.4245,140400.0
2012-03-21 11:50:00,12.09,12.09,12.06,12.09,306400.0,9.4167,9.4167,9.3934,9.4167,306400.0
2012-03-21 12:00:00,12.09,12.1,12.08,12.1,156400.0,9.4167,9.4245,9.409,9.4245,156400.0
2012-03-21 12:10:00,12.1,12.12,12.1,12.12,126400.0,9.4245,9.4401,9.4245,9.4401,126400.0
2012-03-21 12:20:00,12.12,12.12,12.1,12.11,161400.0,9.4401,9.4401,9.4245,9.4323,161400.0
2012-03-21 12:30:00,12.11,12.11,12.08,12.09,416600.0,9.4323,9.4323,9.409,9.4167,416600.0
2012-03-21 12:40:00,12.09,12.1,12.08,12.08,156200.0,9.4167,9.4245,9.409,9.409,156200.0
2012-03-21 12:50:00,12.08,12.08,12.07,12.08,210400.0,9.409,9.409,9.4012,9.409,210400.0
2012-03-21 13:00:00,12.08,12.09,12.08,12.08,197000.0,9.409,9.4167,9.409,9.409,197000.0
2012-03-21 13:10:00,12.08,12.08,12.06,12.07,119200.0,9.409,9.409,9.3934,9.4012,119200.0
2012-03-21 13:20:00,12.08,12.08,12.06,12.06,73200.0,9.409,9.409,9.3934,9.3934,73200.0
2012-03-21 13:30:00,12.06,12.07,12.05,12.05,157800.0,9.3934,9.4012,9.3856,9.3856,157800.0
2012-03-21 13:40:00,12.05,12.06,12.05,12.05,86200.0,9.3856,9.3934,9.3856,9.3856,86200.0
2012-03-21 13:50:00,12.05,12.07,12.05,12.06,173600.0,9.3856,9.4012,9.3856,9.3934,173600.0
2012-03-21 14:00:00,12.06,12.08,12.06,12.08,218600.0,9.3934,9.409,9.3934,9.409,218600.0
2012-03-21 14:10:00,12.08,12.1,12.07,12.1,175200.0,9.409,9.4245,9.4012,9.4245,175200.0
2012-03-21 14:20:00,12.1,12.12,12.1,12.12,427200.0,9.4245,9.4401,9.4245,9.4401,427200.0
2012-03-21 14:30:00,12.12,12.12,12.11,12.11,299400.0,9.4401,9.4401,9.4323,9.4323,299400.0
2012-03-21 14:40:00,12.11,12.12,12.1,12.12,192800.0,9.4323,9.4401,9.4245,9.4401,192800.0
2012-03-21 14:50:00,12.12,12.13,12.11,12.11,234400.0,9.4401,9.4479,9.4323,9.4323,234400.0
2012-03-21 15:00:00,12.12,12.13,12.11,12.13,264200.0,9.4401,9.4479,9.4323,9.4479,264200.0
2012-03-21 15:10:00,12.13,12.13,12.12,12.13,122000.0,9.4479,9.4479,9.4401,9.4479,122000.0
2012-03-21 15:20:00,12.12,12.13,12.12,12.13,291400.0,9.4401,9.4479,9.4401,9.4479,291400.0
2012-03-21 15:30:00,12.13,12.14,12.12,12.13,435000.0,9.4479,9.4557,9.4401,9.4479,435000.0
2012-03-21 15:40:00,12.13,12.14,12.13,12.14,604200.0,9.4479,9.4557,9.4479,9.4557,604200.0
2012-03-21 15:50:00,12.13,12.15,12.13,12.13,892200.0,9.4479,9.4635,9.4479,9.4479,892200.0
2012-03-22 09:30:00,12.08,12.09,12.05,12.09,332600.0,9.409,9.4167,9.3856,9.4167,332600.0
2012-03-22 09:40:00,12.09,12.12,12.05,12.1,384200.0,9.4167,9.4401,9.3856,9.4245,384200.0
2012-03-22 09:50:00,12.1,12.11,12.08,12.1,195200.0,9.4245,9.4323,9.409,9.4245,195200.0
2012-03-22 10:00:00,12.1,12.11,12.08,12.1,251200.0,9.4245,9.4323,9.409,9.4245,251200.0
2012-03-22 10:10:00,12.1,12.1,12.08,12.09,175600.0,9.4245,9.4245,9.409,9.4167,175600.0
2012-03-22 10:20:00,12.09,12.1,12.06,12.08,182600.0,9.4167,9.4245,9.3934,9.409,182600.0
2012-03-22 10:30:00,12.08,12.09,12.05,12.05,360400.0,9.409,9.4167,9.3856,9.3856,360400.0
2012-03-22 10:40:00,12.05,12.06,12.05,12.06,211000.0,9.3856,9.3934,9.3856,9.3934,211000.0
2012-03-22 10:50:00,12.06,12.06,12.05,12.05,169200.0,9.3934,9.3934,9.3856,9.3856,169200.0
2012-03-22 11:00:00,12.05,12.06,12.0,12.01,472200.0,9.3856,9.3934,9.3466,9.3544,472200.0
2012-03-22 11:10:00,12.01,12.03,12.01,12.01,364800.0,9.3544,9.37,9.3544,9.3544,364800.0
2012-03-22 11:20:00,12.01,12.03,11.99,12.03,323400.0,9.3544,9.37,9.3389,9.37,323400.0
2012-03-22 11:30:00,12.03,12.04,12.02,12.03,280200.0,9.37,9.3778,9.3622,9.37,280200.0
2012-03-22 11:40:00,12.03,12.04,12.02,12.02,110800.0,9.37,9.3778,9.3622,9.3622,110800.0
2012-03-22 11:50:00,12.02,12.04,12.02,12.02,78200.0,9.3622,9.3778,9.3622,9.3622,78200.0
2012-03-22 12:00:00,12.02,12.05,12.02,12.05,313800.0,9.3622,9.3856,9.3622,9.3856,313800.0
2012-03-22 12:10:00,12.05,12.06,12.03,12.03,86000.0,9.3856,9.3934,9.37,9.37,86000.0
2012-03-22 12:20:00,12.03,12.03,12.02,12.02,64800.0,9.37,9.37,9.3622,9.3622,64800.0
2012-03-22 12:30:00,12.02,12.04,12.01,12.04,117600.0,9.3622,9.3778,9.3544,9.3778,117600.0
2012-03-22 12:40:00,12.04,12.04,12.03,12.03,74400.0,9.3778,9.3778,9.37,9.37,74400.0
2012-03-22 12:50:00,12.03,12.04,12.03,12.03,95600.0,9.37,9.3778,9.37,9.37,95600.0
2012-03-22 13:00:00,12.03,12.03,12.02,12.02,91000.0,9.37,9.37,9.3622,9.3622,91000.0
2012-03-22 13:10:00,12.02,12.02,12.02,12.02,60200.0,9.3622,9.3622,9.3622,9.3622,60200.0
2012-03-22 13:20:00,12.02,12.02,12.02,12.02,107200.0,9.3622,9.3622,9.3622,9.3622,107200.0
2012-03-22 13:30:00,12.02,12.02,12.0,12.0,446400.0,9.3622,9.3622,9.3466,9.3466,446400.0
2012-03-22 13:40:00,12.01,12.01,11.99,11.99,57400.0,9.3544,9.3544,9.3389,9.3389,57400.0
2012-03-22 13:50:00,12.0,12.0,11.99,11.99,204400.0,9.3466,9.3466,9.3389,9.3389,204400.0
2012-03-22 14:00:00,11.99,12.01,11.99,12.0,175800.0,9.3389,9.3544,9.3389,9.3466,175800.0
2012-03-22 14:10:00,12.0,12.02,12.0,12.01,252200.0,9.3466,9.3622,9.3466,9.3544,252200.0
2012-03-22 14:20:00,12.01,12.01,12.0,12.01,136600.0,9.3544,9.3544,9.3466,9.3544,136600.0
2012-03-22 14:30:00,12.01,12.01,12.0,12.01,136600.0,9.3544,9.3544,9.3466,9.3544,136600.0
2012-03-22 14:40:00,12.01,12.01,11.99,11.99,91400.0,9.3544,9.3544,9.3389,9.3389,91400.0
2012-03-22 14:50:00,11.99,12.01,11.99,11.99,139400.0,9.3389,9.3544,9.3389,9.3389,139400.0
2012-03-22 15:00:00,11.99,12.01,11.98,12.0,387200.0,9.3389,9.3544,9.3311,9.3466,387200.0
2012-03-22 15:10:00,11.99,12.01,11.99,12.0,329400.0,9.3389,9.3544,9.3389,9.3466,329400.0
2012-03-22 15:20:00,12.0,12.0,11.99,12.0,386600.0,9.3466,9.3466,9.3389,9.3466,386600.0
2012-03-22 15:30:00,11.99,12.01,11.99,11.99,786600.0,9.3389,9.3544,9.3389,9.3389,786600.0
2012-03-22 15:40:00,11.99,12.02,11.99,12.0,1078000.0,9.3389,9.3622,9.3389,9.3466,1078000.0
2012-03-22 15:50:00,12.0,12.01,11.99,11.99,1116800.0,9.3466,9.3544,9.3389,9.3389,1116800.0
2012-03-23 09:30:00,12.01,12.12,11.99,12.11,631600.0,9.3544,9.4401,9.3389,9.4323,631600.0
2012-03-23 09:40:00,12.11,12.18,12.09,12.17,2171600.0,9.4323,9.4868,9.4167,9.4791,2171600.0
2012-03-23 09:50:00,12.17,12.2,12.17,12.18,1506800.0,9.4791,9.5024,9.4791,9.4868,1506800.0
2012-03-23 10:00:00,12.18,12.19,12.13,12.15,764200.0,9.4868,9.4946,9.4479,9.4635,764200.0
2012-03-23 10:10:00,12.15,12.17,12.13,12.16,1425200.0,9.4635,9.4791,9.4479,9.4713,1425200.0
2012-03-23 10:20:00,12.17,12.17,12.15,12.15,616800.0,9.4791,9.4791,9.4635,9.4635,616800.0
2012-03-23 10:30:00,12.15,12.16,12.15,12.15,404000.0,9.4635,9.4713,9.4635,9.4635,404000.0
2012-03-23 10:40:00,12.15,12.19,12.14,12.18,784800.0,9.4635,9.4946,9.4557,9.4868,784800.0
2012-03-23 10:50:00,12.18,12.19,12.17,12.18,569400.0,9.4868,9.4946,9.4791,9.4868,569400.0
2012-03-23 11:00:00,12.18,12.19,12.17,12.17,328600.0,9.4868,9.4946,9.4791,9.4791,328600.0
2012-03-23 11:10:00,12.17,12.18,12.16,12.17,203200.0,9.4791,9.4868,9.4713,9.4791,203200.0
2012-03-23 11:20:00,12.18,12.19,12.17,12.18,267800.0,9.4868,9.4946,9.4791,9.4868,267800.0
2012-03-23 11:30:00,12.18,12.23,12.18,12.23,1085400.0,9.4868,9.5258,9.4868,9.5258,1085400.0
2012-03-23 11:40:00,12.23,12.24,12.22,12.24,300400.0,9.5258,9.5336,9.518,9.5336,300400.0
2012-03-23 11:50:00,12.24,12.26,12.24,12.24,964600.0,9.5336,9.5492,9.5336,9.5336,964600.0
2012-03-23 12:00:00,12.24,12.26,12.23,12.24,939200.0,9.5336,9.5492,9.5258,9.5336,939200.0
2012-03-23 12:10:00,12.24,12.25,12.24,12.24,182200.0,9.5336,9.5414,9.5336,9.5336,182200.0
2012-03-23 12:20:00,12.24,12.24,12.22,12.22,275800.0,9.5336,9.5336,9.518,9.518,275800.0
2012-03-23 12:30:00,12.22,12.22,12.21,12.21,355600.0,9.518,9.518,9.5102,9.5102,355600.0
2012-03-23 12:40:00,12.21,12.21,12.18,12.19,531600.0,9.5102,9.5102,9.4868,9.4946,531600.0
2012-03-23 12:50:00,12.19,12.22,12.17,12.22,788600.0,9.4946,9.518,9.4791,9.518,788600.0
2012-03-23 13:00:00,12.21,12.22,12.21,12.21,648000.0,9.5102,9.518,9.5102,9.5102,648000.0
2012-03-23 13:10:00,12.21,12.23,12.21,12.23,233200.0,9.5102,9.5258,9.5102,9.5258,233200.0
2012-03-23 13:20:00,12.22,12.24,12.22,12.23,297600.0,9.518,9.5336,9.518,9.5258,297600.0
2012-03-23 13:30:00,12.23,12.24,12.22,12.23,477000.0,9.5258,9.5336,9.518,9.5258,477000.0
2012-03-23 13:40:00,12.23,12.26,12.23,12.24,399800.0,9.5258,9.5492,9.5258,9.5336,399800.0
2012-03-23 13:50:00,12.25,12.28,12.24,12.27,436400.0,9.5414,9.5647,9.5336,9.5569,436400.0
2012-03-23 14:00:00,12.27,12.28,12.27,12.27,155000.0,9.5569,9.5647,9.5569,9.5569,155000.0
2012-03-23 14:10:00,12.27,12.27,12.24,12.24,663800.0,9.5569,9.5569,9.5336,9.5336,663800.0
2012-03-23 14:20:00,12.24,12.24,12.23,12.24,214200.0,9.5336,9.5336,9.5258,9.5336,214200.0
2012-03-23 14:30:00,12.24,12.24,12.22,12.24,898600.0,9.5336,9.5336,9.518,9.5336,898600.0
2012-03-23 14:40:00,12.24,12.25,12.24,12.24,422000.0,9.5336,9.5414,9.5336,9.5336,422000.0
2012-03-23 14:50:00,12.24,12.25,12.21,12.23,589800.0,9.5336,9.5414,9.5102,9.5258,589800.0
2012-03-23 15:00:00,12.23,12.24,12.21,12.22,622000.0,9.5258,9.5336,9.5102,9.518,622000.0
2012-03-23 15:10:00,12.22,12.24,12.21,12.24,482000.0,9.518,9.5336,9.5102,9.5336,482000.0
2012-03-23 15:20:00,12.24,12.24,12.22,12.24,800800.0,9.5336,9.5336,9.518,9.5336,800800.0
2012-03-23 15:30:00,12.24,12.24,12.22,12.24,829600.0,9.5336,9.5336,9.518,9.5336,829600.0
2012-03-23 15:40:00,12.24,12.24,12.21,12.24,943200.0,9.5336,9.5336,9.5102,9.5336,943200.0
2012-03-23 15:50:00,12.23,12.24,12.22,12.23,1666600.0,9.5258,9.5336,9.518,9.5258,1666600.0
2012-03-26 09:30:00,12.26,12.26,12.17,12.17,290000.0,9.5492,9.5492,9.4791,9.4791,290000.0
2012-03-26 09:40:00,12.17,12.17,12.14,12.16,475400.0,9.4791,9.4791,9.4557,9.4713,475400.0
2012-03-26 09:50:00,12.17,12.17,12.1,12.11,353400.0,9.4791,9.4791,9.4245,9.4323,353400.0
2012-03-26 10:00:00,12.11,12.18,12.1,12.18,329400.0,9.4323,9.4868,9.4245,9.4868,329400.0
2012-03-26 10:10:00,12.18,12.2,12.17,12.17,351800.0,9.4868,9.5024,9.4791,9.4791,351800.0
2012-03-26 10:20:00,12.17,12.17,12.14,12.15,326400.0,9.4791,9.4791,9.4557,9.4635,326400.0
2012-03-26 10:30:00,12.14,12.16,12.13,12.14,408000.0,9.4557,9.4713,9.4479,9.4557,408000.0
2012-03-26 10:40:00,12.14,12.16,12.13,12.16,246000.0,9.4557,9.4713,9.4479,9.4713,246000.0
2012-03-26 10:50:00,12.15,12.16,12.11,12.15,1105600.0,9.4635,9.4713,9.4323,9.4635,1105600.0
2012-03-26 11:00:00,12.15,12.17,12.14,12.15,222200.0,9.4635,9.4791,9.4557,9.4635,222200.0
2012-03-26 11:10:00,12.15,12.16,12.15,12.15,140400.0,9.4635,9.4713,9.4635,9.4635,140400.0
2012-03-26 11:20:00,12.15,12.15,12.13,12.13,226800.0,9.4635,9.4635,9.4479,9.4479,226800.0
2012-03-26 11:30:00,12.13,12.15,12.11,12.11,323400.0,9.4479,9.4635,9.4323,9.4323,323400.0
2012-03-26 11:40:00,12.12,12.12,12.1,12.11,175200.0,9.4401,9.4401,9.4245,9.4323,175200.0
2012-03-26 11:50:00,12.11,12.11,12.09,12.1,196800.0,9.4323,9.4323,9.4167,9.4245,196800.0
2012-03-26 12:00:00,12.1,12.1,12.07,12.09,447200.0,9.4245,9.4245,9.4012,9.4167,447200.0
2012-03-26 12:10:00,12.09,12.1,12.09,12.09,231000.0,9.4167,9.4245,9.4167,9.4167,231000.0
2012-03-26 12:20:00,12.09,12.1,12.08,12.1,386400.0,9.4167,9.4245,9.409,9.4245,386400.0
2012-03-26 12:30:00,12.1,12.1,12.09,12.1,117200.0,9.4245,9.4245,9.4167,9.4245,117200.0
2012-03-26 12:40:00,12.1,12.11,12.09,12.11,242000.0,9.4245,9.4323,9.4167,9.4323,242000.0
2012-03-26 12:50:00,12.11,12.11,12.09,12.09,160800.0,9.4323,9.4323,9.4167,9.4167,160800.0
2012-03-26 13:00:00,12.09,12.09,12.09,12.09,106200.0,9.4167,9.4167,9.4167,9.4167,106200.0
2012-03-26 13:10:00,12.09,12.09,12.08,12.09,290000.0,9.4167,9.4167,9.409,9.4167,290000.0
2012-03-26 13:20:00,12.09,12.09,12.08,12.08,141200.0,9.4167,9.4167,9.409,9.409,141200.0
2012-03-26 13:30:00,12.09,12.09,12.08,12.08,158400.0,9.4167,9.4167,9.409,9.409,158400.0
2012-03-26 13:40:00,12.08,12.09,12.08,12.09,87200.0,9.409,9.4167,9.409,9.4167,87200.0
2012-03-26 13:50:00,12.09,12.1,12.08,12.1,322400.0,9.4167,9.4245,9.409,9.4245,322400.0
2012-03-26 14:00:00,12.1,12.1,12.09,12.1,293200.0,9.4245,9.4245,9.4167,9.4245,293200.0
2012-03-26 14:10:00,12.1,12.1,12.09,12.09,117600.0,9.4245,9.4245,9.4167,9.4167,117600.0
2012-03-26 14:20:00,12.1,12.11,12.09,12.1,336800.0,9.4245,9.4323,9.4167,9.4245,336800.0
2012-03-26 14:30:00,12.1,12.11,12.1,12.1,203000.0,9.4245,9.4323,9.4245,9.4245,203000.0
2012-03-26 14:40:00,12.1,12.11,12.09,12.11,702200.0,9.4245,9.4323,9.4167,9.4323,702200.0
2012-03-26 14:50:00,12.11,12.13,12.11,12.13,529600.0,9.4323,9.4479,9.4323,9.4479,529600.0
2012-03-26 15:00:00,12.13,12.13,12.11,12.11,569400.0,9.4479,9.4479,9.4323,9.4323,569400.0
2012-03-26 15:10:00,12.11,12.12,12.11,12.11,273000.0,9.4323,9.4401,9.4323,9.4323,273000.0
2012-03-26 15:20:00,12.11,12.12,12.1,12.11,504600.0,9.4323,9.4401,9.4245,9.4323,504600.0
2012-03-26 15:30:00,12.11,12.12,12.1,12.1,276400.0,9.4323,9.4401,9.4245,9.4245,276400.0
2012-03-26 15:40:00,12.1,12.11,12.1,12.11,566000.0,9.4245,9.4323,9.4245,9.4323,566000.0
2012-03-26 15:50:00,12.11,12.11,12.1,12.11,987000.0,9.4323,9.4323,9.4245,9.4323,987000.0
2012-03-27 09:30:00,12.15,12.18,12.09,12.13,387400.0,9.4635,9.4868,9.4167,9.4479,387400.0
2012-03-27 09:40:00,12.13,12.19,12.13,12.19,263600.0,9.4479,9.4946,9.4479,9.4946,263600.0
2012-03-27 09:50:00,12.19,12.19,12.17,12.18,72200.0,9.4946,9.4946,9.4791,9.4868,72200.0
2012-03-27 10:00:00,12.18,12.19,12.15,12.16,341400.0,9.4868,9.4946,9.4635,9.4713,341400.0
2012-03-27 10:10:00,12.16,12.19,12.15,12.18,123000.0,9.4713,9.4946,9.4635,9.4868,123000.0
2012-03-27 10:20:00,12.18,12.2,12.17,12.19,293600.0,9.4868,9.5024,9.4791,9.4946,293600.0
2012-03-27 10:30:00,12.19,12.21,12.18,12.21,123800.0,9.4946,9.5102,9.4868,9.5102,123800.0
2012-03-27 10:40:00,12.21,12.21,12.18,12.19,137000.0,9.5102,9.5102,9.4868,9.4946,137000.0
2012-03-27 10:50:00,12.18,12.19,12.16,12.19,130400.0,9.4868,9.4946,9.4713,9.4946,130400.0
2012-03-27 11:00:00,12.19,12.2,12.17,12.18,145800.0,9.4946,9.5024,9.4791,9.4868,145800.0
2012-03-27 11:10:00,12.18,12.18,12.17,12.17,145200.0,9.4868,9.4868,9.4791,9.4791,145200.0
2012-03-27 11:20:00,12.17,12.18,12.16,12.17,131600.0,9.4791,9.4868,9.4713,9.4791,131600.0
2012-03-27 11:30:00,12.17,12.17,12.15,12.15,152400.0,9.4791,9.4791,9.4635,9.4635,152400.0
2012-03-27 11:40:00,12.16,12.17,12.15,12.16,98400.0,9.4713,9.4791,9.4635,9.4713,98400.0
2012-03-27 11:50:00,12.17,12.21,12.16,12.2,222400.0,9.4791,9.5102,9.4713,9.5024,222400.0
2012-03-27 12:00:00,12.2,12.21,12.17,12.17,169400.0,9.5024,9.5102,9.4791,9.4791,169400.0
2012-03-27 12:10:00,12.18,12.18,12.17,12.17,64800.0,9.4868,9.4868,9.4791,9.4791,64800.0
2012-03-27 12:20:00,12.17,12.18,12.15,12.17,136400.0,9.4791,9.4868,9.4635,9.4791,136400.0
2012-03-27 12:30:00,12.16,12.19,12.16,12.19,145000.0,9.4713,9.4946,9.4713,9.4946,145000.0
2012-03-27 12:40:00,12.19,12.19,12.18,12.18,67200.0,9.4946,9.4946,9.4868,9.4868,67200.0
2012-03-27 12:50:00,12.18,12.2,12.18,12.19,138200.0,9.4868,9.5024,9.4868,9.4946,138200.0
2012-03-27 13:00:00,12.18,12.19,12.18,12.18,125600.0,9.4868,9.4946,9.4868,9.4868,125600.0
2012-03-27 13:10:00,12.18,12.18,12.15,12.16,95000.0,9.4868,9.4868,9.4635,9.4713,95000.0
2012-03-27 13:20:00,12.16,12.18,12.15,12.18,61200.0,9.4713,9.4868,9.4635,9.4868,61200.0
2012-03-27 13:30:00,12.18,12.19,12.17,12.19,260600.0,9.4868,9.4946,9.4791,9.4946,260600.0
2012-03-27 13:40:00,12.19,12.19,12.18,12.19,86800.0,9.4946,9.4946,9.4868,9.4946,86800.0
2012-03-27 13:50:00,12.18,12.19,12.18,12.19,241800.0,9.4868,9.4946,9.4868,9.4946,241800.0
2012-03-27 14:00:00,12.19,12.19,12.18,12.19,25400.0,9.4946,9.4946,9.4868,9.4946,25400.0
2012-03-27 14:10:00,12.19,12.19,12.18,12.19,61600.0,9.4946,9.4946,9.4868,9.4946,61600.0
2012-03-27 14:20:00,12.19,12.19,12.18,12.18,49600.0,9.4946,9.4946,9.4868,9.4868,49600.0
2012-03-27 14:30:00,12.18,12.19,12.18,12.18,69800.0,9.4868,9.4946,9.4868,9.4868,69800.0
2012-03-27 14:40:00,12.19,12.19,12.18,12.19,118000.0,9.4946,9.4946,9.4868,9.4946,118000.0
2012-03-27 14:50:00,12.19,12.21,12.19,12.2,249000.0,9.4946,9.5102,9.4946,9.5024,249000.0
2012-03-27 15:00:00,12.2,12.2,12.19,12.2,90600.0,9.5024,9.5024,9.4946,9.5024,90600.0
2012-03-27 15:10:00,12.2,12.2,12.17,12.18,198600.0,9.5024,9.5024,9.4791,9.4868,198600.0
2012-03-27 15:20:00,12.18,12.19,12.16,12.18,242200.0,9.4868,9.4946,9.4713,9.4868,242200.0
2012-03-27 15:30:00,12.19,12.19,12.16,12.16,220800.0,9.4946,9.4946,9.4713,9.4713,220800.0
2012-03-27 15:40:00,12.16,12.17,12.15,12.15,271000.0,9.4713,9.4791,9.4635,9.4635,271000.0
2012-03-27 15:50:00,12.15,12.15,12.14,12.15,422400.0,9.4635,9.4635,9.4557,9.4635,422400.0
2012-03-28 09:30:00,12.14,12.19,12.12,12.17,129800.0,9.4557,9.4946,9.4401,9.4791,129800.0
2012-03-28 09:40:00,12.17,12.18,12.12,12.13,160800.0,9.4791,9.4868,9.4401,9.4479,160800.0
2012-03-28 09:50:00,12.13,12.15,12.12,12.13,269400.0,9.4479,9.4635,9.4401,9.4479,269400.0
2012-03-28 10:00:00,12.13,12.17,12.13,12.15,156800.0,9.4479,9.4791,9.4479,9.4635,156800.0
2012-03-28 10:10:00,12.15,12.15,12.12,12.12,359400.0,9.4635,9.4635,9.4401,9.4401,359400.0
2012-03-28 10:20:00,12.13,12.15,12.12,12.14,195400.0,9.4479,9.4635,9.4401,9.4557,195400.0
2012-03-28 10:30:00,12.13,12.15,12.1,12.12,234600.0,9.4479,9.4635,9.4245,9.4401,234600.0
2012-03-28 10:40:00,12.12,12.13,12.11,12.12,106400.0,9.4401,9.4479,9.4323,9.4401,106400.0
2012-03-28 10:50:00,12.11,12.16,12.11,12.16,220000.0,9.4323,9.4713,9.4323,9.4713,220000.0
2012-03-28 11:00:00,12.16,12.16,12.11,12.11,732400.0,9.4713,9.4713,9.4323,9.4323,732400.0
2012-03-28 11:10:00,12.11,12.13,12.1,12.13,164000.0,9.4323,9.4479,9.4245,9.4479,164000.0
2012-03-28 11:20:00,12.13,12.15,12.13,12.15,86800.0,9.4479,9.4635,9.4479,9.4635,86800.0
2012-03-28 11:30:00,12.15,12.15,12.12,12.13,89600.0,9.4635,9.4635,9.4401,9.4479,89600.0
2012-03-28 11:40:00,12.13,12.13,12.11,12.11,100400.0,9.4479,9.4479,9.4323,9.4323,100400.0
2012-03-28 11:50:00,12.12,12.12,12.09,12.11,144200.0,9.4401,9.4401,9.4167,9.4323,144200.0
2012-03-28 12:00:00,12.11,12.12,12.1,12.12,176000.0,9.4323,9.4401,9.4245,9.4401,176000.0
2012-03-28 12:10:00,12.11,12.15,12.11,12.15,176000.0,9.4323,9.4635,9.4323,9.4635,176000.0
2012-03-28 12:20:00,12.15,12.15,12.12,12.13,65200.0,9.4635,9.4635,9.4401,9.4479,65200.0
2012-03-28 12:30:00,12.13,12.13,12.1,12.11,95200.0,9.4479,9.4479,9.4245,9.4323,95200.0
2012-03-28 12:40:00,12.11,12.11,12.09,12.11,192800.0,9.4323,9.4323,9.4167,9.4323,192800.0
2012-03-28 12:50:00,12.11,12.11,12.1,12.1,87200.0,9.4323,9.4323,9.4245,9.4245,87200.0
2012-03-28 13:00:00,12.1,12.12,12.1,12.11,170600.0,9.4245,9.4401,9.4245,9.4323,170600.0
2012-03-28 13:10:00,12.11,12.12,12.09,12.1,251000.0,9.4323,9.4401,9.4167,9.4245,251000.0
2012-03-28 13:20:00,12.1,12.11,12.09,12.11,106200.0,9.4245,9.4323,9.4167,9.4323,106200.0
2012-03-28 13:30:00,12.11,12.11,12.1,12.11,81200.0,9.4323,9.4323,9.4245,9.4323,81200.0
2012-03-28 13:40:00,12.11,12.12,12.09,12.1,86000.0,9.4323,9.4401,9.4167,9.4245,86000.0
2012-03-28 13:50:00,12.09,12.1,12.09,12.1,147400.0,9.4167,9.4245,9.4167,9.4245,147400.0
2012-03-28 14:00:00,12.1,12.1,12.07,12.07,150200.0,9.4245,9.4245,9.4012,9.4012,150200.0
2012-03-28 14:10:00,12.07,12.1,12.06,12.09,160400.0,9.4012,9.4245,9.3934,9.4167,160400.0
2012-03-28 14:20:00,12.09,12.1,12.09,12.1,77000.0,9.4167,9.4245,9.4167,9.4245,77000.0
2012-03-28 14:30:00,12.1,12.11,12.09,12.1,82600.0,9.4245,9.4323,9.4167,9.4245,82600.0
2012-03-28 14:40:00,12.11,12.11,12.1,12.1,81000.0,9.4323,9.4323,9.4245,9.4245,81000.0
2012-03-28 14:50:00,12.1,12.11,12.09,12.1,109400.0,9.4245,9.4323,9.4167,9.4245,109400.0
2012-03-28 15:00:00,12.1,12.11,12.08,12.09,180200.0,9.4245,9.4323,9.409,9.4167,180200.0
2012-03-28 15:10:00,12.09,12.09,12.08,12.08,112200.0,9.4167,9.4167,9.409,9.409,112200.0
2012-03-28 15:20:00,12.09,12.09,12.08,12.09,111400.0,9.4167,9.4167,9.409,9.4167,111400.0
2012-03-28 15:30:00,12.08,12.1,12.08,12.09,148000.0,9.409,9.4245,9.409,9.4167,148000.0
2012-03-28 15:40:00,12.1,12.11,12.09,12.09,291400.0,9.4245,9.4323,9.4167,9.4167,291400.0
2012-03-28 15:50:00,12.1,12.11,12.08,12.1,501200.0,9.4245,9.4323,9.409,9.4245,501200.0
2012-03-29 09:30:00,12.05,12.06,12.0,12.02,440000.0,9.3856,9.3934,9.3466,9.3622,440000.0
2012-03-29 09:40:00,12.02,12.05,12.01,12.04,145000.0,9.3622,9.3856,9.3544,9.3778,145000.0
2012-03-29 09:50:00,12.04,12.04,12.01,12.04,115400.0,9.3778,9.3778,9.3544,9.3778,115400.0
2012-03-29 10:00:00,12.03,12.06,12.02,12.05,410400.0,9.37,9.3934,9.3622,9.3856,410400.0
2012-03-29 10:10:00,12.05,12.06,12.01,12.02,183800.0,9.3856,9.3934,9.3544,9.3622,183800.0
2012-03-29 10:20:00,12.03,12.06,12.03,12.03,152000.0,9.37,9.3934,9.37,9.37,152000.0
2012-03-29 10:30:00,12.04,12.07,12.02,12.06,215200.0,9.3778,9.4012,9.3622,9.3934,215200.0
2012-03-29 10:40:00,12.06,12.08,12.05,12.05,146600.0,9.3934,9.409,9.3856,9.3856,146600.0
2012-03-29 10:50:00,12.06,12.06,12.03,12.06,305800.0,9.3934,9.3934,9.37,9.3934,305800.0
2012-03-29 11:00:00,12.06,12.11,12.06,12.11,194400.0,9.3934,9.4323,9.3934,9.4323,194400.0
2012-03-29 11:10:00,12.11,12.13,12.1,12.11,230400.0,9.4323,9.4479,9.4245,9.4323,230400.0
2012-03-29 11:20:00,12.12,12.13,12.11,12.12,326000.0,9.4401,9.4479,9.4323,9.4401,326000.0
2012-03-29 11:30:00,12.12,12.13,12.11,12.12,189400.0,9.4401,9.4479,9.4323,9.4401,189400.0
2012-03-29 11:40:00,12.11,12.13,12.1,12.12,615400.0,9.4323,9.4479,9.4245,9.4401,615400.0
2012-03-29 11:50:00,12.11,12.11,12.08,12.09,187800.0,9.4323,9.4323,9.409,9.4167,187800.0
2012-03-29 12:00:00,12.09,12.11,12.09,12.1,104000.0,9.4167,9.4323,9.4167,9.4245,104000.0
2012-03-29 12:10:00,12.11,12.11,12.09,12.11,156600.0,9.4323,9.4323,9.4167,9.4323,156600.0
2012-03-29 12:20:00,12.1,12.11,12.09,12.09,119000.0,9.4245,9.4323,9.4167,9.4167,119000.0
2012-03-29 12:30:00,12.09,12.11,12.09,12.1,139800.0,9.4167,9.4323,9.4167,9.4245,139800.0
2012-03-29 12:40:00,12.1,12.11,12.08,12.09,100600.0,9.4245,9.4323,9.409,9.4167,100600.0
2012-03-29 12:50:00,12.09,12.1,12.09,12.09,126800.0,9.4167,9.4245,9.4167,9.4167,126800.0
2012-03-29 13:00:00,12.09,12.1,12.08,12.09,91600.0,9.4167,9.4245,9.409,9.4167,91600.0
2012-03-29 13:10:00,12.09,12.09,12.08,12.08,134600.0,9.4167,9.4167,9.409,9.409,134600.0
2012-03-29 13:20:00,12.08,12.09,12.08,12.09,140800.0,9.409,9.4167,9.409,9.4167,140800.0
2012-03-29 13:30:00,12.09,12.1,12.08,12.1,144600.0,9.4167,9.4245,9.409,9.4245,144600.0
2012-03-29 13:40:00,12.1,12.12,12.09,12.1,637800.0,9.4245,9.4401,9.4167,9.4245,637800.0
2012-03-29 13:50:00,12.1,12.11,12.09,12.1,450600.0,9.4245,9.4323,9.4167,9.4245,450600.0
2012-03-29 14:00:00,12.1,12.11,12.09,12.09,150000.0,9.4245,9.4323,9.4167,9.4167,150000.0
2012-03-29 14:10:00,12.09,12.13,12.09,12.13,189800.0,9.4167,9.4479,9.4167,9.4479,189800.0
2012-03-29 14:20:00,12.13,12.13,12.11,12.12,200200.0,9.4479,9.4479,9.4323,9.4401,200200.0
2012-03-29 14:30:00,12.12,12.14,12.11,12.13,254200.0,9.4401,9.4557,9.4323,9.4479,254200.0
2012-03-29 14:40:00,12.13,12.14,12.12,12.13,173400.0,9.4479,9.4557,9.4401,9.4479,173400.0
2012-03-29 14:50:00,12.13,12.13,12.11,12.13,424800.0,9.4479,9.4479,9.4323,9.4479,424800.0
2012-03-29 15:00:00,12.13,12.13,12.13,12.13,174400.0,9.4479,9.4479,9.4479,9.4479,174400.0
2012-03-29 15:10:00,12.13,12.15,12.13,12.14,378600.0,9.4479,9.4635,9.4479,9.4557,378600.0
2012-03-29 15:20:00,12.14,12.14,12.12,12.13,312000.0,9.4557,9.4557,9.4401,9.4479,312000.0
2012-03-29 15:30:00,12.13,12.13,12.11,12.11,137600.0,9.4479,9.4479,9.4323,9.4323,137600.0
2012-03-29 15:40:00,12.11,12.13,12.11,12.11,428200.0,9.4323,9.4479,9.4323,9.4323,428200.0
2012-03-29 15:50:00,12.12,12.14,12.11,12.12,901800.0,9.4401,9.4557,9.4323,9.4401,901800.0
2012-03-30 09:30:00,12.11,12.13,12.06,12.12,469400.0,9.4323,9.4479,9.3934,9.4401,469400.0
2012-03-30 09:40:00,12.12,12.12,12.06,12.08,614800.0,9.4401,9.4401,9.3934,9.409,614800.0
2012-03-30 09:50:00,12.08,12.15,12.06,12.13,349200.0,9.409,9.4635,9.3934,9.4479,349200.0
2012-03-30 10:00:00,12.13,12.15,12.06,12.1,356200.0,9.4479,9.4635,9.3934,9.4245,356200.0
2012-03-30 10:10:00,12.1,12.1,12.06,12.08,385800.0,9.4245,9.4245,9.3934,9.409,385800.0
2012-03-30 10:20:00,12.09,12.13,12.06,12.13,818600.0,9.4167,9.4479,9.3934,9.4479,818600.0
2012-03-30 10:30:00,12.13,12.13,12.09,12.1,145000.0,9.4479,9.4479,9.4167,9.4245,145000.0
2012-03-30 10:40:00,12.1,12.11,12.09,12.1,166800.0,9.4245,9.4323,9.4167,9.4245,166800.0
2012-03-30 10:50:00,12.1,12.11,12.08,12.1,153600.0,9.4245,9.4323,9.409,9.4245,153600.0
2012-03-30 11:00:00,12.1,12.11,12.09,12.1,112400.0,9.4245,9.4323,9.4167,9.4245,112400.0
2012-03-30 11:10:00,12.1,12.12,12.1,12.12,220600.0,9.4245,9.4401,9.4245,9.4401,220600.0
2012-03-30 11:20:00,12.12,12.13,12.1,12.13,461800.0,9.4401,9.4479,9.4245,9.4479,461800.0
2012-03-30 11:30:00,12.13,12.14,12.12,12.13,104400.0,9.4479,9.4557,9.4401,9.4479,104400.0
2012-03-30 11:40:00,12.13,12.13,12.11,12.11,196200.0,9.4479,9.4479,9.4323,9.4323,196200.0
2012-03-30 11:50:00,12.11,12.12,12.1,12.11,339200.0,9.4323,9.4401,9.4245,9.4323,339200.0
2012-03-30 12:00:00,12.11,12.11,12.11,12.11,30800.0,9.4323,9.4323,9.4323,9.4323,30800.0
2012-03-30 12:10:00,12.11,12.11,12.1,12.1,127800.0,9.4323,9.4323,9.4245,9.4245,127800.0
2012-03-30 12:20:00,12.1,12.12,12.1,12.11,135800.0,9.4245,9.4401,9.4245,9.4323,135800.0
2012-03-30 12:30:00,12.12,12.13,12.11,12.13,89200.0,9.4401,9.4479,9.4323,9.4479,89200.0
2012-03-30 12:40:00,12.13,12.13,12.13,12.13,49800.0,9.4479,9.4479,9.4479,9.4479,49800.0
2012-03-30 12:50:00,12.13,12.14,12.13,12.13,183800.0,9.4479,9.4557,9.4479,9.4479,183800.0
2012-03-30 13:00:00,12.13,12.13,12.13,12.13,72800.0,9.4479,9.4479,9.4479,9.4479,72800.0
2012-03-30 13:10:00,12.13,12.13,12.12,12.13,289800.0,9.4479,9.4479,9.4401,9.4479,289800.0
2012-03-30 13:20:00,12.13,12.13,12.12,12.12,57400.0,9.4479,9.4479,9.4401,9.4401,57400.0
2012-03-30 13:30:00,12.12,12.13,12.12,12.12,96000.0,9.4401,9.4479,9.4401,9.4401,96000.0
2012-03-30 13:40:00,12.12,12.12,12.1,12.11,126000.0,9.4401,9.4401,9.4245,9.4323,126000.0
2012-03-30 13:50:00,12.11,12.12,12.11,12.11,181600.0,9.4323,9.4401,9.4323,9.4323,181600.0
2012-03-30 14:00:00,12.11,12.12,12.1,12.1,149000.0,9.4323,9.4401,9.4245,9.4245,149000.0
2012-03-30 14:10:00,12.1,12.12,12.1,12.11,175200.0,9.4245,9.4401,9.4245,9.4323,175200.0
2012-03-30 14:20:00,12.11,12.13,12.11,12.12,174000.0,9.4323,9.4479,9.4323,9.4401,174000.0
2012-03-30 14:30:00,12.12,12.13,12.12,12.13,127600.0,9.4401,9.4479,9.4401,9.4479,127600.0
2012-03-30 14:40:00,12.13,12.13,12.13,12.13,120600.0,9.4479,9.4479,9.4479,9.4479,120600.0
2012-03-30 14:50:00,12.13,12.13,12.13,12.13,100800.0,9.4479,9.4479,9.4479,9.4479,100800.0
2012-03-30 15:00:00,12.13,12.13,12.13,12.13,94600.0,9.4479,9.4479,9.4479,9.4479,94600.0
2012-03-30 15:10:00,12.13,12.13,12.11,12.13,235400.0,9.4479,9.4479,9.4323,9.4479,235400.0
2012-03-30 15:20:00,12.13,12.13,12.12,12.13,168200.0,9.4479,9.4479,9.4401,9.4479,168200.0
2012-03-30 15:30:00,12.12,12.14,12.12,12.13,245600.0,9.4401,9.4557,9.4401,9.4479,245600.0
2012-03-30 15:40:00,12.14,12.15,12.11,12.13,647600.0,9.4557,9.4635,9.4323,9.4479,647600.0
2012-03-30 15:50:00,12.13,12.14,12.12,12.12,1073600.0,9.4479,9.4557,9.4401,9.4401,1073600.0
2012-04-02 09:30:00,12.09,12.15,12.08,12.14,152200.0,9.4167,9.4635,9.409,9.4557,152200.0
2012-04-02 09:40:00,12.15,12.16,12.12,12.12,286800.0,9.4635,9.4713,9.4401,9.4401,286800.0
2012-04-02 09:50:00,12.12,12.13,12.08,12.08,135000.0,9.4401,9.4479,9.409,9.409,135000.0
2012-04-02 10:00:00,12.08,12.1,12.07,12.09,303000.0,9.409,9.4245,9.4012,9.4167,303000.0
2012-04-02 10:10:00,12.09,12.12,12.08,12.11,360800.0,9.4167,9.4401,9.409,9.4323,360800.0
2012-04-02 10:20:00,12.11,12.13,12.1,12.11,210200.0,9.4323,9.4479,9.4245,9.4323,210200.0
2012-04-02 10:30:00,12.12,12.12,12.09,12.1,152400.0,9.4401,9.4401,9.4167,9.4245,152400.0
2012-04-02 10:40:00,12.1,12.13,12.1,12.1,346200.0,9.4245,9.4479,9.4245,9.4245,346200.0
2012-04-02 10:50:00,12.1,12.1,12.08,12.1,222400.0,9.4245,9.4245,9.409,9.4245,222400.0
2012-04-02 11:00:00,12.1,12.1,12.06,12.08,824800.0,9.4245,9.4245,9.3934,9.409,824800.0
2012-04-02 11:10:00,12.08,12.09,12.06,12.06,548800.0,9.409,9.4167,9.3934,9.3934,548800.0
2012-04-02 11:20:00,12.06,12.1,12.06,12.1,330600.0,9.3934,9.4245,9.3934,9.4245,330600.0
2012-04-02 11:30:00,12.1,12.11,12.08,12.1,243000.0,9.4245,9.4323,9.409,9.4245,243000.0
2012-04-02 11:40:00,12.1,12.11,12.09,12.09,121200.0,9.4245,9.4323,9.4167,9.4167,121200.0
2012-04-02 11:50:00,12.09,12.12,12.09,12.12,399400.0,9.4167,9.4401,9.4167,9.4401,399400.0
2012-04-02 12:00:00,12.12,12.15,12.12,12.15,176000.0,9.4401,9.4635,9.4401,9.4635,176000.0
2012-04-02 12:10:00,12.15,12.18,12.15,12.18,193400.0,9.4635,9.4868,9.4635,9.4868,193400.0
2012-04-02 12:20:00,12.17,12.2,12.17,12.19,159400.0,9.4791,9.5024,9.4791,9.4946,159400.0
2012-04-02 12:30:00,12.19,12.21,12.19,12.19,190200.0,9.4946,9.5102,9.4946,9.4946,190200.0
2012-04-02 12:40:00,12.2,12.21,12.19,12.2,77800.0,9.5024,9.5102,9.4946,9.5024,77800.0
2012-04-02 12:50:00,12.2,12.2,12.19,12.19,161000.0,9.5024,9.5024,9.4946,9.4946,161000.0
2012-04-02 13:00:00,12.19,12.2,12.18,12.2,291800.0,9.4946,9.5024,9.4868,9.5024,291800.0
2012-04-02 13:10:00,12.2,12.2,12.2,12.2,61200.0,9.5024,9.5024,9.5024,9.5024,61200.0
2012-04-02 13:20:00,12.2,12.21,12.2,12.2,219400.0,9.5024,9.5102,9.5024,9.5024,219400.0
2012-04-02 13:30:00,12.2,12.21,12.2,12.21,162200.0,9.5024,9.5102,9.5024,9.5102,162200.0
2012-04-02 13:40:00,12.21,12.21,12.2,12.21,117600.0,9.5102,9.5102,9.5024,9.5102,117600.0
2012-04-02 13:50:00,12.21,12.21,12.19,12.21,179200.0,9.5102,9.5102,9.4946,9.5102,179200.0
2012-04-02 14:00:00,12.21,12.21,12.2,12.21,107000.0,9.5102,9.5102,9.5024,9.5102,107000.0
2012-04-02 14:10:00,12.21,12.21,12.19,12.2,512000.0,9.5102,9.5102,9.4946,9.5024,512000.0
2012-04-02 14:20:00,12.2,12.21,12.2,12.21,89600.0,9.5024,9.5102,9.5024,9.5102,89600.0
2012-04-02 14:30:00,12.21,12.22,12.2,12.22,179800.0,9.5102,9.518,9.5024,9.518,179800.0
2012-04-02 14:40:00,12.22,12.22,12.21,12.22,208400.0,9.518,9.518,9.5102,9.518,208400.0
2012-04-02 14:50:00,12.22,12.23,12.21,12.22,374200.0,9.518,9.5258,9.5102,9.518,374200.0
2012-04-02 15:00:00,12.22,12.22,12.21,12.22,241200.0,9.518,9.518,9.5102,9.518,241200.0
2012-04-02 15:10:00,12.22,12.22,12.21,12.21,148600.0,9.518,9.518,9.5102,9.5102,148600.0
2012-04-02 15:20:00,12.22,12.22,12.21,12.22,202600.0,9.518,9.518,9.5102,9.518,202600.0
2012-04-02 15:30:00,12.22,12.22,12.21,12.22,310400.0,9.518,9.518,9.5102,9.518,310400.0
2012-04-02 15:40:00,12.22,12.22,12.19,12.19,386800.0,9.518,9.518,9.4946,9.4946,386800.0
2012-04-02 15:50:00,12.19,12.21,12.19,12.2,919200.0,9.4946,9.5102,9.4946,9.5024,919200.0
2012-04-03 09:30:00,12.21,12.22,12.16,12.17,326200.0,9.5102,9.518,9.4713,9.4791,326200.0
2012-04-03 09:40:00,12.17,12.22,12.15,12.15,250600.0,9.4791,9.518,9.4635,9.4635,250600.0
2012-04-03 09:50:00,12.15,12.15,12.09,12.1,370000.0,9.4635,9.4635,9.4167,9.4245,370000.0
2012-04-03 10:00:00,12.09,12.1,12.08,12.09,303600.0,9.4167,9.4245,9.409,9.4167,303600.0
2012-04-03 10:10:00,12.09,12.09,12.06,12.06,369400.0,9.4167,9.4167,9.3934,9.3934,369400.0
2012-04-03 10:20:00,12.06,12.11,12.06,12.08,244200.0,9.3934,9.4323,9.3934,9.409,244200.0
2012-04-03 10:30:00,12.08,12.11,12.07,12.07,785400.0,9.409,9.4323,9.4012,9.4012,785400.0
2012-04-03 10:40:00,12.07,12.08,12.06,12.06,275200.0,9.4012,9.409,9.3934,9.3934,275200.0
2012-04-03 10:50:00,12.06,12.09,12.06,12.06,329200.0,9.3934,9.4167,9.3934,9.3934,329200.0
2012-04-03 11:00:00,12.06,12.06,12.06,12.06,159400.0,9.3934,9.3934,9.3934,9.3934,159400.0
2012-04-03 11:10:00,12.06,12.06,12.04,12.04,206400.0,9.3934,9.3934,9.3778,9.3778,206400.0
2012-04-03 11:20:00,12.04,12.05,12.01,12.01,539800.0,9.3778,9.3856,9.3544,9.3544,539800.0
2012-04-03 11:30:00,12.01,12.02,12.01,12.01,417600.0,9.3544,9.3622,9.3544,9.3544,417600.0
2012-04-03 11:40:00,12.02,12.03,12.01,12.02,192600.0,9.3622,9.37,9.3544,9.3622,192600.0
2012-04-03 11:50:00,12.02,12.02,12.02,12.02,98200.0,9.3622,9.3622,9.3622,9.3622,98200.0
2012-04-03 12:00:00,12.02,12.02,12.0,12.01,421800.0,9.3622,9.3622,9.3466,9.3544,421800.0
2012-04-03 12:10:00,12.01,12.02,12.0,12.01,173400.0,9.3544,9.3622,9.3466,9.3544,173400.0
2012-04-03 12:20:00,12.01,12.01,12.01,12.01,79200.0,9.3544,9.3544,9.3544,9.3544,79200.0
2012-04-03 12:30:00,12.01,12.02,11.99,12.01,640200.0,9.3544,9.3622,9.3389,9.3544,640200.0
2012-04-03 12:40:00,12.01,12.01,11.99,11.99,779400.0,9.3544,9.3544,9.3389,9.3389,779400.0
2012-04-03 12:50:00,12.0,12.01,11.99,11.99,459000.0,9.3466,9.3544,9.3389,9.3389,459000.0
2012-04-03 13:00:00,12.0,12.01,11.99,11.99,102400.0,9.3466,9.3544,9.3389,9.3389,102400.0
2012-04-03 13:10:00,11.99,11.99,11.97,11.99,311800.0,9.3389,9.3389,9.3233,9.3389,311800.0
2012-04-03 13:20:00,11.99,11.99,11.98,11.98,106200.0,9.3389,9.3389,9.3311,9.3311,106200.0
2012-04-03 13:30:00,11.98,11.99,11.97,11.97,289600.0,9.3311,9.3389,9.3233,9.3233,289600.0
2012-04-03 13:40:00,11.97,11.97,11.97,11.97,168000.0,9.3233,9.3233,9.3233,9.3233,168000.0
2012-04-03 13:50:00,11.97,11.99,11.97,11.99,282800.0,9.3233,9.3389,9.3233,9.3389,282800.0
2012-04-03 14:00:00,11.99,11.99,11.93,11.93,851600.0,9.3389,9.3389,9.2921,9.2921,851600.0
2012-04-03 14:10:00,11.94,11.96,11.92,11.95,397000.0,9.2999,9.3155,9.2843,9.3077,397000.0
2012-04-03 14:20:00,11.96,11.97,11.94,11.95,231000.0,9.3155,9.3233,9.2999,9.3077,231000.0
2012-04-03 14:30:00,11.95,11.96,11.9,11.9,259600.0,9.3077,9.3155,9.2688,9.2688,259600.0
2012-04-03 14:40:00,11.91,11.93,11.9,11.93,267000.0,9.2765,9.2921,9.2688,9.2921,267000.0
2012-04-03 14:50:00,11.94,11.94,11.92,11.93,244600.0,9.2999,9.2999,9.2843,9.2921,244600.0
2012-04-03 15:00:00,11.93,11.95,11.93,11.94,354200.0,9.2921,9.3077,9.2921,9.2999,354200.0
2012-04-03 15:10:00,11.94,11.94,11.9,11.92,502600.0,9.2999,9.2999,9.2688,9.2843,502600.0
2012-04-03 15:20:00,11.92,11.93,11.88,11.88,312600.0,9.2843,9.2921,9.2532,9.2532,312600.0
2012-04-03 15:30:00,11.89,11.9,11.88,11.88,803400.0,9.261,9.2688,9.2532,9.2532,803400.0
2012-04-03 15:40:00,11.88,11.88,11.86,11.88,1486000.0,9.2532,9.2532,9.2376,9.2532,1486000.0
2012-04-03 15:50:00,11.88,11.89,11.87,11.87,1836000.0,9.2532,9.261,9.2454,9.2454,1836000.0
2012-04-04 09:30:00,11.86,11.93,11.84,11.92,402800.0,9.2376,9.2921,9.222,9.2843,402800.0
2012-04-04 09:40:00,11.91,11.92,11.87,11.88,243000.0,9.2765,9.2843,9.2454,9.2532,243000.0
2012-04-04 09:50:00,11.88,11.9,11.87,11.87,308000.0,9.2532,9.2688,9.2454,9.2454,308000.0
2012-04-04 10:00:00,11.87,11.87,11.83,11.83,475000.0,9.2454,9.2454,9.2142,9.2142,475000.0
2012-04-04 10:10:00,11.83,11.85,11.83,11.84,206800.0,9.2142,9.2298,9.2142,9.222,206800.0
2012-04-04 10:20:00,11.84,11.86,11.84,11.84,244800.0,9.222,9.2376,9.222,9.222,244800.0
2012-04-04 10:30:00,11.84,11.85,11.84,11.85,324200.0,9.222,9.2298,9.222,9.2298,324200.0
2012-04-04 10:40:00,11.85,11.87,11.84,11.84,595000.0,9.2298,9.2454,9.222,9.222,595000.0
2012-04-04 10:50:00,11.84,11.84,11.8,11.8,375800.0,9.222,9.222,9.1909,9.1909,375800.0
2012-04-04 11:00:00,11.8,11.81,11.8,11.81,135000.0,9.1909,9.1987,9.1909,9.1987,135000.0
2012-04-04 11:10:00,11.8,11.83,11.8,11.83,467600.0,9.1909,9.2142,9.1909,9.2142,467600.0
2012-04-04 11:20:00,11.83,11.83,11.81,11.82,275400.0,9.2142,9.2142,9.1987,9.2064,275400.0
2012-04-04 11:30:00,11.82,11.83,11.81,11.83,237800.0,9.2064,9.2142,9.1987,9.2142,237800.0
2012-04-04 11:40:00,11.83,11.83,11.81,11.83,333800.0,9.2142,9.2142,9.1987,9.2142,333800.0
2012-04-04 11:50:00,11.83,11.84,11.8,11.81,488800.0,9.2142,9.222,9.1909,9.1987,488800.0
2012-04-04 12:00:00,11.81,11.81,11.81,11.81,131000.0,9.1987,9.1987,9.1987,9.1987,131000.0
2012-04-04 12:10:00,11.81,11.83,11.81,11.82,224400.0,9.1987,9.2142,9.1987,9.2064,224400.0
2012-04-04 12:20:00,11.82,11.83,11.8,11.8,158800.0,9.2064,9.2142,9.1909,9.1909,158800.0
2012-04-04 12:30:00,11.81,11.81,11.8,11.81,69200.0,9.1987,9.1987,9.1909,9.1987,69200.0
2012-04-04 12:40:00,11.81,11.81,11.8,11.8,124000.0,9.1987,9.1987,9.1909,9.1909,124000.0
2012-04-04 12:50:00,11.8,11.81,11.77,11.78,488800.0,9.1909,9.1987,9.1675,9.1753,488800.0
2012-04-04 13:00:00,11.79,11.79,11.77,11.78,301800.0,9.1831,9.1831,9.1675,9.1753,301800.0
2012-04-04 13:10:00,11.78,11.78,11.77,11.77,228400.0,9.1753,9.1753,9.1675,9.1675,228400.0
2012-04-04 13:20:00,11.77,11.78,11.77,11.78,156200.0,9.1675,9.1753,9.1675,9.1753,156200.0
2012-04-04 13:30:00,11.78,11.78,11.77,11.77,118800.0,9.1753,9.1753,9.1675,9.1675,118800.0
2012-04-04 13:40:00,11.78,11.79,11.77,11.78,298600.0,9.1753,9.1831,9.1675,9.1753,298600.0
2012-04-04 13:50:00,11.78,11.79,11.78,11.79,163200.0,9.1753,9.1831,9.1753,9.1831,163200.0
2012-04-04 14:00:00,11.79,11.8,11.78,11.79,346200.0,9.1831,9.1909,9.1753,9.1831,346200.0
2012-04-04 14:10:00,11.8,11.8,11.79,11.8,175200.0,9.1909,9.1909,9.1831,9.1909,175200.0
2012-04-04 14:20:00,11.79,11.8,11.78,11.79,158200.0,9.1831,9.1909,9.1753,9.1831,158200.0
2012-04-04 14:30:00,11.79,11.81,11.79,11.81,199200.0,9.1831,9.1987,9.1831,9.1987,199200.0
2012-04-04 14:40:00,11.81,11.83,11.81,11.83,198000.0,9.1987,9.2142,9.1987,9.2142,198000.0
2012-04-04 14:50:00,11.83,11.83,11.79,11.81,396400.0,9.2142,9.2142,9.1831,9.1987,396400.0
2012-04-04 15:00:00,11.81,11.81,11.79,11.81,441800.0,9.1987,9.1987,9.1831,9.1987,441800.0
2012-04-04 15:10:00,11.81,11.83,11.8,11.8,372800.0,9.1987,9.2142,9.1909,9.1909,372800.0
2012-04-04 15:20:00,11.8,11.81,11.79,11.79,124600.0,9.1909,9.1987,9.1831,9.1831,124600.0
2012-04-04 15:30:00,11.79,11.81,11.78,11.78,453400.0,9.1831,9.1987,9.1753,9.1753,453400.0
2012-04-04 15:40:00,11.78,11.8,11.78,11.79,913400.0,9.1753,9.1909,9.1753,9.1831,913400.0
2012-04-04 15:50:00,11.78,11.8,11.77,11.78,1158600.0,9.1753,9.1909,9.1675,9.1753,1158600.0
2012-04-05 09:30:00,11.81,11.81,11.76,11.77,282200.0,9.1987,9.1987,9.1597,9.1675,282200.0
2012-04-05 09:40:00,11.77,11.81,11.76,11.8,612000.0,9.1675,9.1987,9.1597,9.1909,612000.0
2012-04-05 09:50:00,11.8,11.84,11.8,11.83,256000.0,9.1909,9.222,9.1909,9.2142,256000.0
2012-04-05 10:00:00,11.83,11.85,11.8,11.8,250600.0,9.2142,9.2298,9.1909,9.1909,250600.0
2012-04-05 10:10:00,11.8,11.81,11.8,11.81,269000.0,9.1909,9.1987,9.1909,9.1987,269000.0
2012-04-05 10:20:00,11.81,11.81,11.8,11.81,174400.0,9.1987,9.1987,9.1909,9.1987,174400.0
2012-04-05 10:30:00,11.81,11.81,11.8,11.81,111600.0,9.1987,9.1987,9.1909,9.1987,111600.0
2012-04-05 10:40:00,11.81,11.83,11.8,11.82,206600.0,9.1987,9.2142,9.1909,9.2064,206600.0
2012-04-05 10:50:00,11.82,11.83,11.8,11.81,152800.0,9.2064,9.2142,9.1909,9.1987,152800.0
2012-04-05 11:00:00,11.81,11.81,11.79,11.79,325800.0,9.1987,9.1987,9.1831,9.1831,325800.0
2012-04-05 11:10:00,11.79,11.81,11.79,11.81,574800.0,9.1831,9.1987,9.1831,9.1987,574800.0
2012-04-05 11:20:00,11.81,11.84,11.81,11.84,515600.0,9.1987,9.222,9.1987,9.222,515600.0
2012-04-05 11:30:00,11.84,11.86,11.84,11.86,596200.0,9.222,9.2376,9.222,9.2376,596200.0
2012-04-05 11:40:00,11.86,11.87,11.84,11.84,202000.0,9.2376,9.2454,9.222,9.222,202000.0
2012-04-05 11:50:00,11.84,11.88,11.84,11.88,207000.0,9.222,9.2532,9.222,9.2532,207000.0
2012-04-05 12:00:00,11.88,11.88,11.87,11.88,257200.0,9.2532,9.2532,9.2454,9.2532,257200.0
2012-04-05 12:10:00,11.88,11.88,11.88,11.88,249000.0,9.2532,9.2532,9.2532,9.2532,249000.0
2012-04-05 12:20:00,11.88,11.9,11.85,11.86,584400.0,9.2532,9.2688,9.2298,9.2376,584400.0
2012-04-05 12:30:00,11.87,11.88,11.87,11.88,329200.0,9.2454,9.2532,9.2454,9.2532,329200.0
2012-04-05 12:40:00,11.88,11.88,11.87,11.88,89800.0,9.2532,9.2532,9.2454,9.2532,89800.0
2012-04-05 12:50:00,11.88,11.88,11.88,11.88,83400.0,9.2532,9.2532,9.2532,9.2532,83400.0
2012-04-05 13:00:00,11.88,11.88,11.88,11.88,105400.0,9.2532,9.2532,9.2532,9.2532,105400.0
2012-04-05 13:10:00,11.88,11.9,11.88,11.89,85600.0,9.2532,9.2688,9.2532,9.261,85600.0
2012-04-05 13:20:00,11.89,11.9,11.88,11.88,251200.0,9.261,9.2688,9.2532,9.2532,251200.0
2012-04-05 13:30:00,11.88,11.91,11.88,11.9,231200.0,9.2532,9.2765,9.2532,9.2688,231200.0
2012-04-05 13:40:00,11.9,11.91,11.87,11.87,471800.0,9.2688,9.2765,9.2454,9.2454,471800.0
2012-04-05 13:50:00,11.87,11.88,11.87,11.88,224600.0,9.2454,9.2532,9.2454,9.2532,224600.0
2012-04-05 14:00:00,11.88,11.88,11.88,11.88,94200.0,9.2532,9.2532,9.2532,9.2532,94200.0
2012-04-05 14:10:00,11.88,11.92,11.88,11.91,325600.0,9.2532,9.2843,9.2532,9.2765,325600.0
2012-04-05 14:20:00,11.91,11.92,11.9,11.9,283800.0,9.2765,9.2843,9.2688,9.2688,283800.0
2012-04-05 14:30:00,11.9,11.92,11.9,11.9,212000.0,9.2688,9.2843,9.2688,9.2688,212000.0
2012-04-05 14:40:00,11.91,11.92,11.9,11.92,205200.0,9.2765,9.2843,9.2688,9.2843,205200.0
2012-04-05 14:50:00,11.92,11.93,11.91,11.91,220000.0,9.2843,9.2921,9.2765,9.2765,220000.0
2012-04-05 15:00:00,11.91,11.92,11.91,11.92,215200.0,9.2765,9.2843,9.2765,9.2843,215200.0
2012-04-05 15:10:00,11.92,11.92,11.92,11.92,145400.0,9.2843,9.2843,9.2843,9.2843,145400.0
2012-04-05 15:20:00,11.92,11.92,11.9,11.9,294200.0,9.2843,9.2843,9.2688,9.2688,294200.0
2012-04-05 15:30:00,11.91,11.92,11.9,11.9,363800.0,9.2765,9.2843,9.2688,9.2688,363800.0
2012-04-05 15:40:00,11.9,11.93,11.9,11.9,533800.0,9.2688,9.2921,9.2688,9.2688,533800.0
2012-04-05 15:50:00,11.9,11.93,11.9,11.92,883400.0,9.2688,9.2921,9.2688,9.2843,883400.0
2012-04-09 09:30:00,11.76,11.83,11.7,11.72,428400.0,9.1597,9.2142,9.113,9.1286,428400.0
2012-04-09 09:40:00,11.72,11.81,11.72,11.8,488200.0,9.1286,9.1987,9.1286,9.1909,488200.0
2012-04-09 09:50:00,11.8,11.81,11.78,11.8,320200.0,9.1909,9.1987,9.1753,9.1909,320200.0
2012-04-09 10:00:00,11.81,11.82,11.77,11.81,291400.0,9.1987,9.2064,9.1675,9.1987,291400.0
2012-04-09 10:10:00,11.81,11.83,11.8,11.81,181200.0,9.1987,9.2142,9.1909,9.1987,181200.0
2012-04-09 10:20:00,11.81,11.82,11.81,11.81,186600.0,9.1987,9.2064,9.1987,9.1987,186600.0
2012-04-09 10:30:00,11.81,11.83,11.81,11.83,220200.0,9.1987,9.2142,9.1987,9.2142,220200.0
2012-04-09 10:40:00,11.83,11.84,11.81,11.81,131000.0,9.2142,9.222,9.1987,9.1987,131000.0
2012-04-09 10:50:00,11.81,11.81,11.79,11.81,422000.0,9.1987,9.1987,9.1831,9.1987,422000.0
2012-04-09 11:00:00,11.81,11.81,11.77,11.78,233600.0,9.1987,9.1987,9.1675,9.1753,233600.0
2012-04-09 11:10:00,11.78,11.78,11.74,11.77,188600.0,9.1753,9.1753,9.1441,9.1675,188600.0
2012-04-09 11:20:00,11.77,11.77,11.74,11.74,162400.0,9.1675,9.1675,9.1441,9.1441,162400.0
2012-04-09 11:30:00,11.74,11.76,11.73,11.73,81200.0,9.1441,9.1597,9.1363,9.1363,81200.0
2012-04-09 11:40:00,11.74,11.74,11.74,11.74,62400.0,9.1441,9.1441,9.1441,9.1441,62400.0
2012-04-09 11:50:00,11.74,11.77,11.74,11.77,558200.0,9.1441,9.1675,9.1441,9.1675,558200.0
2012-04-09 12:00:00,11.77,11.77,11.74,11.74,475000.0,9.1675,9.1675,9.1441,9.1441,475000.0
2012-04-09 12:10:00,11.74,11.74,11.73,11.74,67600.0,9.1441,9.1441,9.1363,9.1441,67600.0
2012-04-09 12:20:00,11.74,11.74,11.72,11.74,137000.0,9.1441,9.1441,9.1286,9.1441,137000.0
2012-04-09 12:30:00,11.74,11.77,11.74,11.75,210200.0,9.1441,9.1675,9.1441,9.1519,210200.0
2012-04-09 12:40:00,11.74,11.74,11.73,11.73,167000.0,9.1441,9.1441,9.1363,9.1363,167000.0
2012-04-09 12:50:00,11.73,11.74,11.72,11.74,242600.0,9.1363,9.1441,9.1286,9.1441,242600.0
2012-04-09 13:00:00,11.74,11.76,11.74,11.76,320200.0,9.1441,9.1597,9.1441,9.1597,320200.0
2012-04-09 13:10:00,11.76,11.76,11.73,11.74,100600.0,9.1597,9.1597,9.1363,9.1441,100600.0
2012-04-09 13:20:00,11.73,11.74,11.73,11.73,165200.0,9.1363,9.1441,9.1363,9.1363,165200.0
2012-04-09 13:30:00,11.73,11.75,11.73,11.75,133200.0,9.1363,9.1519,9.1363,9.1519,133200.0
2012-04-09 13:40:00,11.76,11.76,11.74,11.76,57400.0,9.1597,9.1597,9.1441,9.1597,57400.0
2012-04-09 13:50:00,11.75,11.76,11.74,11.75,157000.0,9.1519,9.1597,9.1441,9.1519,157000.0
2012-04-09 14:00:00,11.75,11.77,11.75,11.77,67400.0,9.1519,9.1675,9.1519,9.1675,67400.0
2012-04-09 14:10:00,11.77,11.77,11.75,11.77,159400.0,9.1675,9.1675,9.1519,9.1675,159400.0
2012-04-09 14:20:00,11.77,11.77,11.76,11.76,116200.0,9.1675,9.1675,9.1597,9.1597,116200.0
2012-04-09 14:30:00,11.76,11.78,11.76,11.77,120000.0,9.1597,9.1753,9.1597,9.1675,120000.0
2012-04-09 14:40:00,11.77,11.78,11.76,11.77,116600.0,9.1675,9.1753,9.1597,9.1675,116600.0
2012-04-09 14:50:00,11.77,11.77,11.76,11.77,60400.0,9.1675,9.1675,9.1597,9.1675,60400.0
2012-04-09 15:00:00,11.77,11.78,11.76,11.78,200000.0,9.1675,9.1753,9.1597,9.1753,200000.0
2012-04-09 15:10:00,11.78,11.79,11.78,11.79,136000.0,9.1753,9.1831,9.1753,9.1831,136000.0
2012-04-09 15:20:00,11.78,11.79,11.77,11.78,224000.0,9.1753,9.1831,9.1675,9.1753,224000.0
2012-04-09 15:30:00,11.77,11.79,11.77,11.79,259200.0,9.1675,9.1831,9.1675,9.1831,259200.0
2012-04-09 15:40:00,11.79,11.79,11.77,11.77,337600.0,9.1831,9.1831,9.1675,9.1675,337600.0
2012-04-09 15:50:00,11.77,11.77,11.75,11.76,627600.0,9.1675,9.1675,9.1519,9.1597,627600.0
2012-04-10 09:30:00,11.81,11.9,11.81,11.89,527200.0,9.1987,9.2688,9.1987,9.261,527200.0
2012-04-10 09:40:00,11.89,11.92,11.85,11.85,425600.0,9.261,9.2843,9.2298,9.2298,425600.0
2012-04-10 09:50:00,11.85,11.86,11.81,11.81,435000.0,9.2298,9.2376,9.1987,9.1987,435000.0
2012-04-10 10:00:00,11.81,11.81,11.72,11.72,426000.0,9.1987,9.1987,9.1286,9.1286,426000.0
2012-04-10 10:10:00,11.72,11.76,11.72,11.75,596400.0,9.1286,9.1597,9.1286,9.1519,596400.0
2012-04-10 10:20:00,11.75,11.76,11.72,11.74,195200.0,9.1519,9.1597,9.1286,9.1441,195200.0
2012-04-10 10:30:00,11.74,11.74,11.72,11.73,96400.0,9.1441,9.1441,9.1286,9.1363,96400.0
2012-04-10 10:40:00,11.73,11.76,11.73,11.74,147600.0,9.1363,9.1597,9.1363,9.1441,147600.0
2012-04-10 10:50:00,11.74,11.74,11.72,11.72,201600.0,9.1441,9.1441,9.1286,9.1286,201600.0
2012-04-10 11:00:00,11.72,11.74,11.72,11.72,227600.0,9.1286,9.1441,9.1286,9.1286,227600.0
2012-04-10 11:10:00,11.72,11.72,11.69,11.69,134200.0,9.1286,9.1286,9.1052,9.1052,134200.0
2012-04-10 11:20:00,11.69,11.71,11.68,11.7,147200.0,9.1052,9.1208,9.0974,9.113,147200.0
2012-04-10 11:30:00,11.7,11.71,11.67,11.67,210200.0,9.113,9.1208,9.0896,9.0896,210200.0
2012-04-10 11:40:00,11.68,11.68,11.66,11.66,163200.0,9.0974,9.0974,9.0818,9.0818,163200.0
2012-04-10 11:50:00,11.66,11.67,11.63,11.67,187000.0,9.0818,9.0896,9.0585,9.0896,187000.0
2012-04-10 12:00:00,11.67,11.67,11.64,11.65,284800.0,9.0896,9.0896,9.0662,9.074,284800.0
2012-04-10 12:10:00,11.65,11.65,11.63,11.65,213400.0,9.074,9.074,9.0585,9.074,213400.0
2012-04-10 12:20:00,11.65,11.65,11.63,11.64,227600.0,9.074,9.074,9.0585,9.0662,227600.0
2012-04-10 12:30:00,11.64,11.64,11.62,11.63,119400.0,9.0662,9.0662,9.0507,9.0585,119400.0
2012-04-10 12:40:00,11.63,11.64,11.62,11.62,139200.0,9.0585,9.0662,9.0507,9.0507,139200.0
2012-04-10 12:50:00,11.62,11.64,11.62,11.64,215000.0,9.0507,9.0662,9.0507,9.0662,215000.0
2012-04-10 13:00:00,11.64,11.64,11.63,11.63,309800.0,9.0662,9.0662,9.0585,9.0585,309800.0
2012-04-10 13:10:00,11.63,11.63,11.61,11.61,489200.0,9.0585,9.0585,9.0429,9.0429,489200.0
2012-04-10 13:20:00,11.61,11.64,11.6,11.64,625800.0,9.0429,9.0662,9.0351,9.0662,625800.0
2012-04-10 13:30:00,11.64,11.65,11.63,11.65,295600.0,9.0662,9.074,9.0585,9.074,295600.0
2012-04-10 13:40:00,11.65,11.69,11.65,11.69,218200.0,9.074,9.1052,9.074,9.1052,218200.0
2012-04-10 13:50:00,11.69,11.69,11.68,11.68,63000.0,9.1052,9.1052,9.0974,9.0974,63000.0
2012-04-10 14:00:00,11.68,11.69,11.67,11.68,136800.0,9.0974,9.1052,9.0896,9.0974,136800.0
2012-04-10 14:10:00,11.68,11.68,11.64,11.64,194200.0,9.0974,9.0974,9.0662,9.0662,194200.0
2012-04-10 14:20:00,11.65,11.66,11.64,11.66,157600.0,9.074,9.0818,9.0662,9.0818,157600.0
2012-04-10 14:30:00,11.66,11.68,11.66,11.67,310200.0,9.0818,9.0974,9.0818,9.0896,310200.0
2012-04-10 14:40:00,11.67,11.7,11.67,11.68,361600.0,9.0896,9.113,9.0896,9.0974,361600.0
2012-04-10 14:50:00,11.68,11.68,11.65,11.66,218800.0,9.0974,9.0974,9.074,9.0818,218800.0
2012-04-10 15:00:00,11.66,11.67,11.63,11.63,274600.0,9.0818,9.0896,9.0585,9.0585,274600.0
2012-04-10 15:10:00,11.64,11.65,11.63,11.64,212600.0,9.0662,9.074,9.0585,9.0662,212600.0
2012-04-10 15:20:00,11.64,11.65,11.63,11.65,332600.0,9.0662,9.074,9.0585,9.074,332600.0
2012-04-10 15:30:00,11.65,11.68,11.65,11.68,362600.0,9.074,9.0974,9.074,9.0974,362600.0
2012-04-10 15:40:00,11.68,11.68,11.63,11.64,341400.0,9.0974,9.0974,9.0585,9.0662,341400.0
2012-04-10 15:50:00,11.64,11.65,11.63,11.63,582800.0,9.0662,9.074,9.0585,9.0585,582800.0
2012-04-11 09:30:00,11.7,11.76,11.67,11.72,287200.0,9.113,9.1597,9.0896,9.1286,287200.0
2012-04-11 09:40:00,11.72,11.77,11.71,11.76,313200.0,9.1286,9.1675,9.1208,9.1597,313200.0
2012-04-11 09:50:00,11.76,11.76,11.72,11.75,275000.0,9.1597,9.1597,9.1286,9.1519,275000.0
2012-04-11 10:00:00,11.75,11.77,11.74,11.74,405400.0,9.1519,9.1675,9.1441,9.1441,405400.0
2012-04-11 10:10:00,11.75,11.77,11.75,11.77,240800.0,9.1519,9.1675,9.1519,9.1675,240800.0
2012-04-11 10:20:00,11.77,11.78,11.76,11.77,98200.0,9.1675,9.1753,9.1597,9.1675,98200.0
2012-04-11 10:30:00,11.78,11.79,11.77,11.78,145000.0,9.1753,9.1831,9.1675,9.1753,145000.0
2012-04-11 10:40:00,11.78,11.79,11.77,11.77,212800.0,9.1753,9.1831,9.1675,9.1675,212800.0
2012-04-11 10:50:00,11.78,11.78,11.76,11.76,289600.0,9.1753,9.1753,9.1597,9.1597,289600.0
2012-04-11 11:00:00,11.77,11.77,11.73,11.76,188200.0,9.1675,9.1675,9.1363,9.1597,188200.0
2012-04-11 11:10:00,11.76,11.76,11.74,11.74,110200.0,9.1597,9.1597,9.1441,9.1441,110200.0
2012-04-11 11:20:00,11.74,11.76,11.74,11.75,219400.0,9.1441,9.1597,9.1441,9.1519,219400.0
2012-04-11 11:30:00,11.76,11.77,11.74,11.74,162600.0,9.1597,9.1675,9.1441,9.1441,162600.0
2012-04-11 11:40:00,11.74,11.74,11.72,11.72,210000.0,9.1441,9.1441,9.1286,9.1286,210000.0
2012-04-11 11:50:00,11.72,11.73,11.72,11.72,101200.0,9.1286,9.1363,9.1286,9.1286,101200.0
2012-04-11 12:00:00,11.72,11.74,11.72,11.73,155000.0,9.1286,9.1441,9.1286,9.1363,155000.0
2012-04-11 12:10:00,11.73,11.74,11.72,11.72,114800.0,9.1363,9.1441,9.1286,9.1286,114800.0
2012-04-11 12:20:00,11.72,11.72,11.71,11.72,106000.0,9.1286,9.1286,9.1208,9.1286,106000.0
2012-04-11 12:30:00,11.72,11.72,11.71,11.71,97400.0,9.1286,9.1286,9.1208,9.1208,97400.0
2012-04-11 12:40:00,11.72,11.72,11.7,11.7,275200.0,9.1286,9.1286,9.113,9.113,275200.0
2012-04-11 12:50:00,11.7,11.72,11.7,11.71,161600.0,9.113,9.1286,9.113,9.1208,161600.0
2012-04-11 13:00:00,11.72,11.72,11.7,11.71,168400.0,9.1286,9.1286,9.113,9.1208,168400.0
2012-04-11 13:10:00,11.71,11.71,11.69,11.69,88800.0,9.1208,9.1208,9.1052,9.1052,88800.0
2012-04-11 13:20:00,11.69,11.69,11.67,11.67,66600.0,9.1052,9.1052,9.0896,9.0896,66600.0
2012-04-11 13:30:00,11.67,11.7,11.66,11.7,137600.0,9.0896,9.113,9.0818,9.113,137600.0
2012-04-11 13:40:00,11.7,11.72,11.69,11.71,120000.0,9.113,9.1286,9.1052,9.1208,120000.0
2012-04-11 13:50:00,11.72,11.73,11.71,11.72,126400.0,9.1286,9.1363,9.1208,9.1286,126400.0
2012-04-11 14:00:00,11.72,11.72,11.7,11.71,172200.0,9.1286,9.1286,9.113,9.1208,172200.0
2012-04-11 14:10:00,11.71,11.72,11.7,11.72,193600.0,9.1208,9.1286,9.113,9.1286,193600.0
2012-04-11 14:20:00,11.72,11.74,11.72,11.73,81400.0,9.1286,9.1441,9.1286,9.1363,81400.0
2012-04-11 14:30:00,11.73,11.74,11.71,11.73,133800.0,9.1363,9.1441,9.1208,9.1363,133800.0
2012-04-11 14:40:00,11.73,11.73,11.72,11.72,89400.0,9.1363,9.1363,9.1286,9.1286,89400.0
2012-04-11 14:50:00,11.73,11.75,11.72,11.74,128000.0,9.1363,9.1519,9.1286,9.1441,128000.0
2012-04-11 15:00:00,11.75,11.76,11.74,11.76,151800.0,9.1519,9.1597,9.1441,9.1597,151800.0
2012-04-11 15:10:00,11.75,11.76,11.72,11.74,166000.0,9.1519,9.1597,9.1286,9.1441,166000.0
2012-04-11 15:20:00,11.74,11.74,11.72,11.72,202600.0,9.1441,9.1441,9.1286,9.1286,202600.0
2012-04-11 15:30:00,11.73,11.74,11.72,11.72,225800.0,9.1363,9.1441,9.1286,9.1286,225800.0
2012-04-11 15:40:00,11.72,11.74,11.71,11.73,370400.0,9.1286,9.1441,9.1208,9.1363,370400.0
2012-04-11 15:50:00,11.73,11.74,11.72,11.74,495000.0,9.1363,9.1441,9.1286,9.1441,495000.0
2012-04-12 09:30:00,11.72,11.72,11.68,11.72,279200.0,9.1286,9.1286,9.0974,9.1286,279200.0
2012-04-12 09:40:00,11.72,11.72,11.69,11.7,223400.0,9.1286,9.1286,9.1052,9.113,223400.0
2012-04-12 09:50:00,11.69,11.71,11.69,11.69,138800.0,9.1052,9.1208,9.1052,9.1052,138800.0
2012-04-12 10:00:00,11.69,11.71,11.69,11.7,173200.0,9.1052,9.1208,9.1052,9.113,173200.0
2012-04-12 10:10:00,11.7,11.7,11.68,11.68,251800.0,9.113,9.113,9.0974,9.0974,251800.0
2012-04-12 10:20:00,11.68,11.72,11.67,11.71,146200.0,9.0974,9.1286,9.0896,9.1208,146200.0
2012-04-12 10:30:00,11.71,11.73,11.7,11.72,216400.0,9.1208,9.1363,9.113,9.1286,216400.0
2012-04-12 10:40:00,11.72,11.77,11.71,11.77,360600.0,9.1286,9.1675,9.1208,9.1675,360600.0
2012-04-12 10:50:00,11.77,11.79,11.77,11.79,262400.0,9.1675,9.1831,9.1675,9.1831,262400.0
2012-04-12 11:00:00,11.79,11.81,11.78,11.79,244800.0,9.1831,9.1987,9.1753,9.1831,244800.0
2012-04-12 11:10:00,11.79,11.79,11.77,11.77,124800.0,9.1831,9.1831,9.1675,9.1675,124800.0
2012-04-12 11:20:00,11.77,11.77,11.72,11.72,298600.0,9.1675,9.1675,9.1286,9.1286,298600.0
2012-04-12 11:30:00,11.72,11.77,11.72,11.76,211400.0,9.1286,9.1675,9.1286,9.1597,211400.0
2012-04-12 11:40:00,11.76,11.76,11.74,11.76,180600.0,9.1597,9.1597,9.1441,9.1597,180600.0
2012-04-12 11:50:00,11.76,11.77,11.74,11.76,177600.0,9.1597,9.1675,9.1441,9.1597,177600.0
2012-04-12 12:00:00,11.76,11.76,11.74,11.75,128000.0,9.1597,9.1597,9.1441,9.1519,128000.0
2012-04-12 12:10:00,11.76,11.78,11.75,11.78,109600.0,9.1597,9.1753,9.1519,9.1753,109600.0
2012-04-12 12:20:00,11.78,11.79,11.75,11.76,411000.0,9.1753,9.1831,9.1519,9.1597,411000.0
2012-04-12 12:30:00,11.76,11.79,11.76,11.79,238200.0,9.1597,9.1831,9.1597,9.1831,238200.0
2012-04-12 12:40:00,11.79,11.8,11.78,11.78,186800.0,9.1831,9.1909,9.1753,9.1753,186800.0
2012-04-12 12:50:00,11.79,11.8,11.78,11.8,120600.0,9.1831,9.1909,9.1753,9.1909,120600.0
2012-04-12 13:00:00,11.8,11.8,11.79,11.79,58000.0,9.1909,9.1909,9.1831,9.1831,58000.0
2012-04-12 13:10:00,11.8,11.8,11.79,11.79,158600.0,9.1909,9.1909,9.1831,9.1831,158600.0
2012-04-12 13:20:00,11.79,11.79,11.77,11.79,387600.0,9.1831,9.1831,9.1675,9.1831,387600.0
2012-04-12 13:30:00,11.79,11.79,11.77,11.79,250800.0,9.1831,9.1831,9.1675,9.1831,250800.0
2012-04-12 13:40:00,11.79,11.79,11.78,11.78,293600.0,9.1831,9.1831,9.1753,9.1753,293600.0
2012-04-12 13:50:00,11.79,11.79,11.77,11.78,268800.0,9.1831,9.1831,9.1675,9.1753,268800.0
2012-04-12 14:00:00,11.78,11.79,11.78,11.79,119600.0,9.1753,9.1831,9.1753,9.1831,119600.0
2012-04-12 14:10:00,11.78,11.79,11.78,11.79,80200.0,9.1753,9.1831,9.1753,9.1831,80200.0
2012-04-12 14:20:00,11.79,11.8,11.79,11.8,148200.0,9.1831,9.1909,9.1831,9.1909,148200.0
2012-04-12 14:30:00,11.8,11.8,11.79,11.79,145400.0,9.1909,9.1909,9.1831,9.1831,145400.0
2012-04-12 14:40:00,11.79,11.79,11.79,11.79,60600.0,9.1831,9.1831,9.1831,9.1831,60600.0
2012-04-12 14:50:00,11.79,11.8,11.79,11.79,231200.0,9.1831,9.1909,9.1831,9.1831,231200.0
2012-04-12 15:00:00,11.79,11.79,11.77,11.78,362000.0,9.1831,9.1831,9.1675,9.1753,362000.0
2012-04-12 15:10:00,11.78,11.79,11.77,11.79,238000.0,9.1753,9.1831,9.1675,9.1831,238000.0
2012-04-12 15:20:00,11.79,11.81,11.78,11.8,343600.0,9.1831,9.1987,9.1753,9.1909,343600.0
2012-04-12 15:30:00,11.8,11.81,11.8,11.8,252000.0,9.1909,9.1987,9.1909,9.1909,252000.0
2012-04-12 15:40:00,11.8,11.82,11.8,11.81,397200.0,9.1909,9.2064,9.1909,9.1987,397200.0
2012-04-12 15:50:00,11.81,11.81,11.81,11.81,436200.0,9.1987,9.1987,9.1987,9.1987,436200.0
2012-04-13 09:30:00,11.79,11.86,11.76,11.86,267200.0,9.1831,9.2376,9.1597,9.2376,267200.0
2012-04-13 09:40:00,11.86,11.86,11.82,11.83,208200.0,9.2376,9.2376,9.2064,9.2142,208200.0
2012-04-13 09:50:00,11.83,11.85,11.81,11.81,110200.0,9.2142,9.2298,9.1987,9.1987,110200.0
2012-04-13 10:00:00,11.81,11.86,11.81,11.86,154800.0,9.1987,9.2376,9.1987,9.2376,154800.0
2012-04-13 10:10:00,11.86,11.87,11.85,11.85,271400.0,9.2376,9.2454,9.2298,9.2298,271400.0
2012-04-13 10:20:00,11.85,11.85,11.81,11.83,217400.0,9.2298,9.2298,9.1987,9.2142,217400.0
2012-04-13 10:30:00,11.83,11.84,11.81,11.84,129800.0,9.2142,9.222,9.1987,9.222,129800.0
2012-04-13 10:40:00,11.84,11.85,11.82,11.84,138200.0,9.222,9.2298,9.2064,9.222,138200.0
2012-04-13 10:50:00,11.84,11.84,11.81,11.82,80400.0,9.222,9.222,9.1987,9.2064,80400.0
2012-04-13 11:00:00,11.81,11.85,11.81,11.85,498200.0,9.1987,9.2298,9.1987,9.2298,498200.0
2012-04-13 11:10:00,11.85,11.85,11.83,11.83,475600.0,9.2298,9.2298,9.2142,9.2142,475600.0
2012-04-13 11:20:00,11.83,11.86,11.83,11.85,254200.0,9.2142,9.2376,9.2142,9.2298,254200.0
2012-04-13 11:30:00,11.85,11.85,11.83,11.84,243600.0,9.2298,9.2298,9.2142,9.222,243600.0
2012-04-13 11:40:00,11.84,11.84,11.82,11.83,218200.0,9.222,9.222,9.2064,9.2142,218200.0
2012-04-13 11:50:00,11.83,11.84,11.83,11.84,137600.0,9.2142,9.222,9.2142,9.222,137600.0
2012-04-13 12:00:00,11.84,11.84,11.82,11.82,72000.0,9.222,9.222,9.2064,9.2064,72000.0
2012-04-13 12:10:00,11.82,11.84,11.81,11.83,253200.0,9.2064,9.222,9.1987,9.2142,253200.0
2012-04-13 12:20:00,11.83,11.84,11.81,11.81,170200.0,9.2142,9.222,9.1987,9.1987,170200.0
2012-04-13 12:30:00,11.81,11.84,11.81,11.81,98200.0,9.1987,9.222,9.1987,9.1987,98200.0
2012-04-13 12:40:00,11.82,11.84,11.81,11.81,119600.0,9.2064,9.222,9.1987,9.1987,119600.0
2012-04-13 12:50:00,11.82,11.83,11.8,11.81,505600.0,9.2064,9.2142,9.1909,9.1987,505600.0
2012-04-13 13:00:00,11.81,11.81,11.8,11.8,82800.0,9.1987,9.1987,9.1909,9.1909,82800.0
2012-04-13 13:10:00,11.8,11.81,11.79,11.79,45400.0,9.1909,9.1987,9.1831,9.1831,45400.0
2012-04-13 13:20:00,11.79,11.81,11.79,11.8,76000.0,9.1831,9.1987,9.1831,9.1909,76000.0
2012-04-13 13:30:00,11.8,11.81,11.79,11.81,69000.0,9.1909,9.1987,9.1831,9.1987,69000.0
2012-04-13 13:40:00,11.81,11.81,11.8,11.8,66600.0,9.1987,9.1987,9.1909,9.1909,66600.0
2012-04-13 13:50:00,11.8,11.8,11.78,11.78,89800.0,9.1909,9.1909,9.1753,9.1753,89800.0
2012-04-13 14:00:00,11.78,11.78,11.76,11.77,80800.0,9.1753,9.1753,9.1597,9.1675,80800.0
2012-04-13 14:10:00,11.77,11.78,11.75,11.76,135600.0,9.1675,9.1753,9.1519,9.1597,135600.0
2012-04-13 14:20:00,11.76,11.77,11.74,11.75,108200.0,9.1597,9.1675,9.1441,9.1519,108200.0
2012-04-13 14:30:00,11.76,11.77,11.75,11.76,149400.0,9.1597,9.1675,9.1519,9.1597,149400.0
2012-04-13 14:40:00,11.76,11.78,11.76,11.78,228000.0,9.1597,9.1753,9.1597,9.1753,228000.0
2012-04-13 14:50:00,11.78,11.78,11.78,11.78,46600.0,9.1753,9.1753,9.1753,9.1753,46600.0
2012-04-13 15:00:00,11.78,11.8,11.78,11.79,105600.0,9.1753,9.1909,9.1753,9.1831,105600.0
2012-04-13 15:10:00,11.79,11.8,11.78,11.79,139600.0,9.1831,9.1909,9.1753,9.1831,139600.0
2012-04-13 15:20:00,11.79,11.79,11.77,11.77,187000.0,9.1831,9.1831,9.1675,9.1675,187000.0
2012-04-13 15:30:00,11.78,11.78,11.76,11.76,243800.0,9.1753,9.1753,9.1597,9.1597,243800.0
2012-04-13 15:40:00,11.76,11.78,11.74,11.74,465000.0,9.1597,9.1753,9.1441,9.1441,465000.0
2012-04-13 15:50:00,11.75,11.76,11.74,11.75,650800.0,9.1519,9.1597,9.1441,9.1519,650800.0
2012-04-16 09:30:00,11.83,11.87,11.8,11.85,500600.0,9.2142,9.2454,9.1909,9.2298,500600.0
2012-04-16 09:40:00,11.85,11.87,11.83,11.84,182600.0,9.2298,9.2454,9.2142,9.222,182600.0
2012-04-16 09:50:00,11.84,11.86,11.81,11.81,299600.0,9.222,9.2376,9.1987,9.1987,299600.0
2012-04-16 10:00:00,11.81,11.82,11.79,11.79,185800.0,9.1987,9.2064,9.1831,9.1831,185800.0
2012-04-16 10:10:00,11.79,11.79,11.75,11.75,122400.0,9.1831,9.1831,9.1519,9.1519,122400.0
2012-04-16 10:20:00,11.76,11.77,11.74,11.75,192400.0,9.1597,9.1675,9.1441,9.1519,192400.0
2012-04-16 10:30:00,11.74,11.75,11.72,11.72,127200.0,9.1441,9.1519,9.1286,9.1286,127200.0
2012-04-16 10:40:00,11.73,11.76,11.72,11.73,361600.0,9.1363,9.1597,9.1286,9.1363,361600.0
2012-04-16 10:50:00,11.73,11.74,11.72,11.73,131200.0,9.1363,9.1441,9.1286,9.1363,131200.0
2012-04-16 11:00:00,11.73,11.74,11.72,11.74,142200.0,9.1363,9.1441,9.1286,9.1441,142200.0
2012-04-16 11:10:00,11.74,11.76,11.72,11.73,185000.0,9.1441,9.1597,9.1286,9.1363,185000.0
2012-04-16 11:20:00,11.73,11.74,11.72,11.73,81600.0,9.1363,9.1441,9.1286,9.1363,81600.0
2012-04-16 11:30:00,11.72,11.73,11.71,11.72,186400.0,9.1286,9.1363,9.1208,9.1286,186400.0
2012-04-16 11:40:00,11.72,11.73,11.71,11.72,137400.0,9.1286,9.1363,9.1208,9.1286,137400.0
2012-04-16 11:50:00,11.72,11.73,11.71,11.72,88800.0,9.1286,9.1363,9.1208,9.1286,88800.0
2012-04-16 12:00:00,11.72,11.74,11.72,11.73,236000.0,9.1286,9.1441,9.1286,9.1363,236000.0
2012-04-16 12:10:00,11.74,11.74,11.72,11.73,63400.0,9.1441,9.1441,9.1286,9.1363,63400.0
2012-04-16 12:20:00,11.72,11.74,11.72,11.74,53000.0,9.1286,9.1441,9.1286,9.1441,53000.0
2012-04-16 12:30:00,11.74,11.74,11.72,11.72,62000.0,9.1441,9.1441,9.1286,9.1286,62000.0
2012-04-16 12:40:00,11.72,11.74,11.72,11.74,147400.0,9.1286,9.1441,9.1286,9.1441,147400.0
2012-04-16 12:50:00,11.74,11.75,11.73,11.75,133400.0,9.1441,9.1519,9.1363,9.1519,133400.0
2012-04-16 13:00:00,11.75,11.76,11.74,11.75,228400.0,9.1519,9.1597,9.1441,9.1519,228400.0
2012-04-16 13:10:00,11.75,11.75,11.74,11.74,148400.0,9.1519,9.1519,9.1441,9.1441,148400.0
2012-04-16 13:20:00,11.74,11.75,11.74,11.74,96000.0,9.1441,9.1519,9.1441,9.1441,96000.0
2012-04-16 13:30:00,11.74,11.78,11.74,11.78,160200.0,9.1441,9.1753,9.1441,9.1753,160200.0
2012-04-16 13:40:00,11.78,11.8,11.77,11.78,102800.0,9.1753,9.1909,9.1675,9.1753,102800.0
2012-04-16 13:50:00,11.78,11.81,11.78,11.81,118800.0,9.1753,9.1987,9.1753,9.1987,118800.0
2012-04-16 14:00:00,11.81,11.81,11.8,11.8,100600.0,9.1987,9.1987,9.1909,9.1909,100600.0
2012-04-16 14:10:00,11.8,11.8,11.78,11.78,146800.0,9.1909,9.1909,9.1753,9.1753,146800.0
2012-04-16 14:20:00,11.79,11.8,11.78,11.79,67800.0,9.1831,9.1909,9.1753,9.1831,67800.0
2012-04-16 14:30:00,11.79,11.81,11.79,11.8,124400.0,9.1831,9.1987,9.1831,9.1909,124400.0
2012-04-16 14:40:00,11.8,11.81,11.79,11.81,144200.0,9.1909,9.1987,9.1831,9.1987,144200.0
2012-04-16 14:50:00,11.81,11.83,11.81,11.81,117800.0,9.1987,9.2142,9.1987,9.1987,117800.0
2012-04-16 15:00:00,11.81,11.81,11.8,11.81,135600.0,9.1987,9.1987,9.1909,9.1987,135600.0
2012-04-16 15:10:00,11.81,11.82,11.81,11.82,76200.0,9.1987,9.2064,9.1987,9.2064,76200.0
2012-04-16 15:20:00,11.82,11.82,11.81,11.81,115200.0,9.2064,9.2064,9.1987,9.1987,115200.0
2012-04-16 15:30:00,11.81,11.81,11.79,11.8,217800.0,9.1987,9.1987,9.1831,9.1909,217800.0
2012-04-16 15:40:00,11.8,11.8,11.78,11.79,269200.0,9.1909,9.1909,9.1753,9.1831,269200.0
2012-04-16 15:50:00,11.79,11.79,11.78,11.78,561600.0,9.1831,9.1831,9.1753,9.1753,561600.0
2012-04-17 09:30:00,11.78,11.85,11.78,11.83,389400.0,9.1753,9.2298,9.1753,9.2142,389400.0
2012-04-17 09:40:00,11.82,11.84,11.8,11.81,226800.0,9.2064,9.222,9.1909,9.1987,226800.0
2012-04-17 09:50:00,11.81,11.81,11.79,11.8,200200.0,9.1987,9.1987,9.1831,9.1909,200200.0
2012-04-17 10:00:00,11.8,11.81,11.79,11.81,291600.0,9.1909,9.1987,9.1831,9.1987,291600.0
2012-04-17 10:10:00,11.81,11.83,11.79,11.81,296200.0,9.1987,9.2142,9.1831,9.1987,296200.0
2012-04-17 10:20:00,11.81,11.81,11.8,11.81,322800.0,9.1987,9.1987,9.1909,9.1987,322800.0
2012-04-17 10:30:00,11.81,11.86,11.81,11.85,318800.0,9.1987,9.2376,9.1987,9.2298,318800.0
2012-04-17 10:40:00,11.85,11.9,11.85,11.9,309800.0,9.2298,9.2688,9.2298,9.2688,309800.0
2012-04-17 10:50:00,11.9,11.92,11.9,11.92,202600.0,9.2688,9.2843,9.2688,9.2843,202600.0
2012-04-17 11:00:00,11.92,11.93,11.91,11.92,333200.0,9.2843,9.2921,9.2765,9.2843,333200.0
2012-04-17 11:10:00,11.92,11.94,11.9,11.91,181600.0,9.2843,9.2999,9.2688,9.2765,181600.0
2012-04-17 11:20:00,11.9,11.92,11.88,11.88,163000.0,9.2688,9.2843,9.2532,9.2532,163000.0
2012-04-17 11:30:00,11.88,11.88,11.86,11.88,151000.0,9.2532,9.2532,9.2376,9.2532,151000.0
2012-04-17 11:40:00,11.88,11.88,11.88,11.88,86400.0,9.2532,9.2532,9.2532,9.2532,86400.0
2012-04-17 11:50:00,11.88,11.88,11.86,11.86,203000.0,9.2532,9.2532,9.2376,9.2376,203000.0
2012-04-17 12:00:00,11.86,11.87,11.85,11.86,178200.0,9.2376,9.2454,9.2298,9.2376,178200.0
2012-04-17 12:10:00,11.86,11.86,11.84,11.85,152000.0,9.2376,9.2376,9.222,9.2298,152000.0
2012-04-17 12:20:00,11.85,11.87,11.85,11.87,139800.0,9.2298,9.2454,9.2298,9.2454,139800.0
2012-04-17 12:30:00,11.87,11.88,11.86,11.86,119400.0,9.2454,9.2532,9.2376,9.2376,119400.0
2012-04-17 12:40:00,11.86,11.89,11.85,11.89,287400.0,9.2376,9.261,9.2298,9.261,287400.0
2012-04-17 12:50:00,11.89,11.9,11.87,11.87,92400.0,9.261,9.2688,9.2454,9.2454,92400.0
2012-04-17 13:00:00,11.87,11.88,11.85,11.88,108200.0,9.2454,9.2532,9.2298,9.2532,108200.0
2012-04-17 13:10:00,11.88,11.9,11.88,11.9,57800.0,9.2532,9.2688,9.2532,9.2688,57800.0
2012-04-17 13:20:00,11.9,11.9,11.88,11.88,122200.0,9.2688,9.2688,9.2532,9.2532,122200.0
2012-04-17 13:30:00,11.89,11.9,11.88,11.89,71600.0,9.261,9.2688,9.2532,9.261,71600.0
2012-04-17 13:40:00,11.88,11.89,11.88,11.88,410400.0,9.2532,9.261,9.2532,9.2532,410400.0
2012-04-17 13:50:00,11.89,11.89,11.88,11.89,112400.0,9.261,9.261,9.2532,9.261,112400.0
2012-04-17 14:00:00,11.89,11.9,11.88,11.88,230000.0,9.261,9.2688,9.2532,9.2532,230000.0
2012-04-17 14:10:00,11.88,11.89,11.87,11.88,159200.0,9.2532,9.261,9.2454,9.2532,159200.0
2012-04-17 14:20:00,11.88,11.88,11.86,11.87,121600.0,9.2532,9.2532,9.2376,9.2454,121600.0
2012-04-17 14:30:00,11.87,11.88,11.87,11.87,104800.0,9.2454,9.2532,9.2454,9.2454,104800.0
2012-04-17 14:40:00,11.87,11.87,11.86,11.87,172000.0,9.2454,9.2454,9.2376,9.2454,172000.0
2012-04-17 14:50:00,11.86,11.87,11.86,11.86,153400.0,9.2376,9.2454,9.2376,9.2376,153400.0
2012-04-17 15:00:00,11.86,11.87,11.85,11.85,146800.0,9.2376,9.2454,9.2298,9.2298,146800.0
2012-04-17 15:10:00,11.85,11.86,11.85,11.85,185200.0,9.2298,9.2376,9.2298,9.2298,185200.0
2012-04-17 15:20:00,11.85,11.86,11.84,11.85,317800.0,9.2298,9.2376,9.222,9.2298,317800.0
2012-04-17 15:30:00,11.85,11.86,11.83,11.84,310400.0,9.2298,9.2376,9.2142,9.222,310400.0
2012-04-17 15:40:00,11.84,11.85,11.83,11.85,326600.0,9.222,9.2298,9.2142,9.2298,326600.0
2012-04-17 15:50:00,11.85,11.85,11.84,11.84,644600.0,9.2298,9.2298,9.222,9.222,644600.0
2012-04-18 09:30:00,11.77,11.82,11.76,11.82,383000.0,9.1675,9.2064,9.1597,9.2064,383000.0
2012-04-18 09:40:00,11.82,11.85,11.81,11.84,254000.0,9.2064,9.2298,9.1987,9.222,254000.0
2012-04-18 09:50:00,11.84,11.86,11.82,11.84,125600.0,9.222,9.2376,9.2064,9.222,125600.0
2012-04-18 10:00:00,11.84,11.87,11.84,11.87,95000.0,9.222,9.2454,9.222,9.2454,95000.0
2012-04-18 10:10:00,11.86,11.87,11.85,11.86,97000.0,9.2376,9.2454,9.2298,9.2376,97000.0
2012-04-18 10:20:00,11.86,11.86,11.83,11.84,129400.0,9.2376,9.2376,9.2142,9.222,129400.0
2012-04-18 10:30:00,11.84,11.87,11.83,11.85,484800.0,9.222,9.2454,9.2142,9.2298,484800.0
2012-04-18 10:40:00,11.86,11.87,11.85,11.86,136800.0,9.2376,9.2454,9.2298,9.2376,136800.0
2012-04-18 10:50:00,11.87,11.87,11.83,11.83,81600.0,9.2454,9.2454,9.2142,9.2142,81600.0
2012-04-18 11:00:00,11.83,11.85,11.81,11.83,109200.0,9.2142,9.2298,9.1987,9.2142,109200.0
2012-04-18 11:10:00,11.83,11.83,11.81,11.81,59600.0,9.2142,9.2142,9.1987,9.1987,59600.0
2012-04-18 11:20:00,11.81,11.84,11.81,11.81,329400.0,9.1987,9.222,9.1987,9.1987,329400.0
2012-04-18 11:30:00,11.81,11.82,11.81,11.81,388200.0,9.1987,9.2064,9.1987,9.1987,388200.0
2012-04-18 11:40:00,11.81,11.81,11.79,11.8,143600.0,9.1987,9.1987,9.1831,9.1909,143600.0
2012-04-18 11:50:00,11.8,11.82,11.8,11.81,112200.0,9.1909,9.2064,9.1909,9.1987,112200.0
2012-04-18 12:00:00,11.81,11.81,11.8,11.81,177400.0,9.1987,9.1987,9.1909,9.1987,177400.0
2012-04-18 12:10:00,11.81,11.81,11.8,11.81,61200.0,9.1987,9.1987,9.1909,9.1987,61200.0
2012-04-18 12:20:00,11.8,11.81,11.79,11.79,56000.0,9.1909,9.1987,9.1831,9.1831,56000.0
2012-04-18 12:30:00,11.8,11.8,11.79,11.79,61800.0,9.1909,9.1909,9.1831,9.1831,61800.0
2012-04-18 12:40:00,11.8,11.8,11.78,11.78,113000.0,9.1909,9.1909,9.1753,9.1753,113000.0
2012-04-18 12:50:00,11.78,11.78,11.77,11.78,123800.0,9.1753,9.1753,9.1675,9.1753,123800.0
2012-04-18 13:00:00,11.78,11.79,11.78,11.79,65800.0,9.1753,9.1831,9.1753,9.1831,65800.0
2012-04-18 13:10:00,11.79,11.8,11.79,11.8,80400.0,9.1831,9.1909,9.1831,9.1909,80400.0
2012-04-18 13:20:00,11.8,11.8,11.78,11.78,82400.0,9.1909,9.1909,9.1753,9.1753,82400.0
2012-04-18 13:30:00,11.78,11.79,11.77,11.77,114800.0,9.1753,9.1831,9.1675,9.1675,114800.0
2012-04-18 13:40:00,11.78,11.78,11.77,11.77,53400.0,9.1753,9.1753,9.1675,9.1675,53400.0
2012-04-18 13:50:00,11.77,11.77,11.74,11.75,364000.0,9.1675,9.1675,9.1441,9.1519,364000.0
2012-04-18 14:00:00,11.76,11.76,11.74,11.75,110400.0,9.1597,9.1597,9.1441,9.1519,110400.0
2012-04-18 14:10:00,11.76,11.76,11.74,11.75,164200.0,9.1597,9.1597,9.1441,9.1519,164200.0
2012-04-18 14:20:00,11.75,11.76,11.74,11.76,303800.0,9.1519,9.1597,9.1441,9.1597,303800.0
2012-04-18 14:30:00,11.76,11.76,11.76,11.76,80000.0,9.1597,9.1597,9.1597,9.1597,80000.0
2012-04-18 14:40:00,11.76,11.76,11.76,11.76,85800.0,9.1597,9.1597,9.1597,9.1597,85800.0
2012-04-18 14:50:00,11.76,11.76,11.75,11.76,237000.0,9.1597,9.1597,9.1519,9.1597,237000.0
2012-04-18 15:00:00,11.76,11.76,11.75,11.75,107200.0,9.1597,9.1597,9.1519,9.1519,107200.0
2012-04-18 15:10:00,11.75,11.75,11.74,11.75,279200.0,9.1519,9.1519,9.1441,9.1519,279200.0
2012-04-18 15:20:00,11.75,11.75,11.72,11.72,243800.0,9.1519,9.1519,9.1286,9.1286,243800.0
2012-04-18 15:30:00,11.72,11.75,11.72,11.74,309200.0,9.1286,9.1519,9.1286,9.1441,309200.0
2012-04-18 15:40:00,11.74,11.75,11.74,11.74,601400.0,9.1441,9.1519,9.1441,9.1441,601400.0
2012-04-18 15:50:00,11.74,11.75,11.73,11.74,1090800.0,9.1441,9.1519,9.1363,9.1441,1090800.0
2012-04-19 09:30:00,11.78,11.79,11.74,11.74,349200.0,9.1753,9.1831,9.1441,9.1441,349200.0
2012-04-19 09:40:00,11.75,11.79,11.74,11.75,379800.0,9.1519,9.1831,9.1441,9.1519,379800.0
2012-04-19 09:50:00,11.74,11.79,11.74,11.77,346800.0,9.1441,9.1831,9.1441,9.1675,346800.0
2012-04-19 10:00:00,11.77,11.77,11.72,11.72,544800.0,9.1675,9.1675,9.1286,9.1286,544800.0
2012-04-19 10:10:00,11.73,11.74,11.69,11.69,331000.0,9.1363,9.1441,9.1052,9.1052,331000.0
2012-04-19 10:20:00,11.69,11.71,11.68,11.69,170600.0,9.1052,9.1208,9.0974,9.1052,170600.0
2012-04-19 10:30:00,11.69,11.74,11.68,11.73,199800.0,9.1052,9.1441,9.0974,9.1363,199800.0
2012-04-19 10:40:00,11.73,11.75,11.73,11.75,146600.0,9.1363,9.1519,9.1363,9.1519,146600.0
2012-04-19 10:50:00,11.75,11.76,11.73,11.73,108200.0,9.1519,9.1597,9.1363,9.1363,108200.0
2012-04-19 11:00:00,11.74,11.75,11.72,11.74,136800.0,9.1441,9.1519,9.1286,9.1441,136800.0
2012-04-19 11:10:00,11.74,11.75,11.72,11.74,164600.0,9.1441,9.1519,9.1286,9.1441,164600.0
2012-04-19 11:20:00,11.74,11.74,11.72,11.72,124800.0,9.1441,9.1441,9.1286,9.1286,124800.0
2012-04-19 11:30:00,11.72,11.72,11.7,11.71,145400.0,9.1286,9.1286,9.113,9.1208,145400.0
2012-04-19 11:40:00,11.71,11.74,11.71,11.74,123800.0,9.1208,9.1441,9.1208,9.1441,123800.0
2012-04-19 11:50:00,11.74,11.74,11.74,11.74,89000.0,9.1441,9.1441,9.1441,9.1441,89000.0
2012-04-19 12:00:00,11.74,11.74,11.7,11.72,192400.0,9.1441,9.1441,9.113,9.1286,192400.0
2012-04-19 12:10:00,11.72,11.72,11.7,11.71,100400.0,9.1286,9.1286,9.113,9.1208,100400.0
2012-04-19 12:20:00,11.72,11.73,11.71,11.71,305800.0,9.1286,9.1363,9.1208,9.1208,305800.0
2012-04-19 12:30:00,11.71,11.73,11.7,11.72,274200.0,9.1208,9.1363,9.113,9.1286,274200.0
2012-04-19 12:40:00,11.72,11.74,11.72,11.73,82600.0,9.1286,9.1441,9.1286,9.1363,82600.0
2012-04-19 12:50:00,11.74,11.74,11.73,11.74,113800.0,9.1441,9.1441,9.1363,9.1441,113800.0
2012-04-19 13:00:00,11.74,11.74,11.72,11.73,148800.0,9.1441,9.1441,9.1286,9.1363,148800.0
2012-04-19 13:10:00,11.74,11.74,11.72,11.72,118800.0,9.1441,9.1441,9.1286,9.1286,118800.0
2012-04-19 13:20:00,11.72,11.72,11.7,11.7,238000.0,9.1286,9.1286,9.113,9.113,238000.0
2012-04-19 13:30:00,11.7,11.71,11.7,11.71,144000.0,9.113,9.1208,9.113,9.1208,144000.0
2012-04-19 13:40:00,11.71,11.71,11.7,11.7,92800.0,9.1208,9.1208,9.113,9.113,92800.0
2012-04-19 13:50:00,11.7,11.71,11.7,11.7,106400.0,9.113,9.1208,9.113,9.113,106400.0
2012-04-19 14:00:00,11.7,11.71,11.7,11.71,125200.0,9.113,9.1208,9.113,9.1208,125200.0
2012-04-19 14:10:00,11.71,11.71,11.67,11.67,493000.0,9.1208,9.1208,9.0896,9.0896,493000.0
2012-04-19 14:20:00,11.67,11.69,11.65,11.65,315800.0,9.0896,9.1052,9.074,9.074,315800.0
2012-04-19 14:30:00,11.65,11.65,11.63,11.63,202800.0,9.074,9.074,9.0585,9.0585,202800.0
2012-04-19 14:40:00,11.63,11.63,11.62,11.62,181000.0,9.0585,9.0585,9.0507,9.0507,181000.0
2012-04-19 14:50:00,11.62,11.63,11.62,11.62,227400.0,9.0507,9.0585,9.0507,9.0507,227400.0
2012-04-19 15:00:00,11.62,11.63,11.59,11.59,932200.0,9.0507,9.0585,9.0273,9.0273,932200.0
2012-04-19 15:10:00,11.6,11.61,11.58,11.6,423400.0,9.0351,9.0429,9.0195,9.0351,423400.0
2012-04-19 15:20:00,11.59,11.62,11.59,11.61,410400.0,9.0273,9.0507,9.0273,9.0429,410400.0
2012-04-19 15:30:00,11.61,11.63,11.6,11.62,571800.0,9.0429,9.0585,9.0351,9.0507,571800.0
2012-04-19 15:40:00,11.62,11.65,11.61,11.62,777600.0,9.0507,9.074,9.0429,9.0507,777600.0
2012-04-19 15:50:00,11.62,11.62,11.58,11.61,1321400.0,9.0507,9.0507,9.0195,9.0429,1321400.0
2012-04-20 09:30:00,11.63,11.68,11.63,11.65,1174000.0,9.0585,9.0974,9.0585,9.074,1174000.0
2012-04-20 09:40:00,11.65,11.67,11.61,11.62,431000.0,9.074,9.0896,9.0429,9.0507,431000.0
2012-04-20 09:50:00,11.62,11.64,11.57,11.6,914200.0,9.0507,9.0662,9.0117,9.0351,914200.0
2012-04-20 10:00:00,11.6,11.6,11.56,11.57,472400.0,9.0351,9.0351,9.0039,9.0117,472400.0
2012-04-20 10:10:00,11.58,11.61,11.57,11.59,202600.0,9.0195,9.0429,9.0117,9.0273,202600.0
2012-04-20 10:20:00,11.59,11.62,11.59,11.61,159600.0,9.0273,9.0507,9.0273,9.0429,159600.0
2012-04-20 10:30:00,11.61,11.63,11.61,11.62,208600.0,9.0429,9.0585,9.0429,9.0507,208600.0
2012-04-20 10:40:00,11.62,11.63,11.61,11.62,232400.0,9.0507,9.0585,9.0429,9.0507,232400.0
2012-04-20 10:50:00,11.61,11.64,11.61,11.64,129800.0,9.0429,9.0662,9.0429,9.0662,129800.0
2012-04-20 11:00:00,11.63,11.64,11.6,11.6,375400.0,9.0585,9.0662,9.0351,9.0351,375400.0
2012-04-20 11:10:00,11.61,11.64,11.6,11.63,385800.0,9.0429,9.0662,9.0351,9.0585,385800.0
2012-04-20 11:20:00,11.63,11.63,11.62,11.63,97200.0,9.0585,9.0585,9.0507,9.0585,97200.0
2012-04-20 11:30:00,11.63,11.63,11.62,11.63,158000.0,9.0585,9.0585,9.0507,9.0585,158000.0
2012-04-20 11:40:00,11.63,11.65,11.63,11.65,123800.0,9.0585,9.074,9.0585,9.074,123800.0
2012-04-20 11:50:00,11.65,11.65,11.63,11.63,182600.0,9.074,9.074,9.0585,9.0585,182600.0
2012-04-20 12:00:00,11.63,11.63,11.62,11.63,235600.0,9.0585,9.0585,9.0507,9.0585,235600.0
2012-04-20 12:10:00,11.63,11.64,11.62,11.63,220200.0,9.0585,9.0662,9.0507,9.0585,220200.0
2012-04-20 12:20:00,11.63,11.65,11.63,11.65,167400.0,9.0585,9.074,9.0585,9.074,167400.0
2012-04-20 12:30:00,11.65,11.65,11.65,11.65,80000.0,9.074,9.074,9.074,9.074,80000.0
2012-04-20 12:40:00,11.65,11.65,11.65,11.65,234600.0,9.074,9.074,9.074,9.074,234600.0
2012-04-20 12:50:00,11.65,11.65,11.63,11.64,199600.0,9.074,9.074,9.0585,9.0662,199600.0
2012-04-20 13:00:00,11.63,11.64,11.63,11.63,202600.0,9.0585,9.0662,9.0585,9.0585,202600.0
2012-04-20 13:10:00,11.63,11.64,11.63,11.63,145000.0,9.0585,9.0662,9.0585,9.0585,145000.0
2012-04-20 13:20:00,11.63,11.63,11.6,11.6,302600.0,9.0585,9.0585,9.0351,9.0351,302600.0
2012-04-20 13:30:00,11.6,11.63,11.6,11.63,189600.0,9.0351,9.0585,9.0351,9.0585,189600.0
2012-04-20 13:40:00,11.63,11.63,11.63,11.63,150200.0,9.0585,9.0585,9.0585,9.0585,150200.0
2012-04-20 13:50:00,11.63,11.65,11.63,11.64,288200.0,9.0585,9.074,9.0585,9.0662,288200.0
2012-04-20 14:00:00,11.65,11.65,11.62,11.62,229600.0,9.074,9.074,9.0507,9.0507,229600.0
2012-04-20 14:10:00,11.62,11.63,11.62,11.63,169600.0,9.0507,9.0585,9.0507,9.0585,169600.0
2012-04-20 14:20:00,11.63,11.63,11.62,11.63,169800.0,9.0585,9.0585,9.0507,9.0585,169800.0
2012-04-20 14:30:00,11.63,11.65,11.63,11.64,101800.0,9.0585,9.074,9.0585,9.0662,101800.0
2012-04-20 14:40:00,11.65,11.65,11.63,11.63,115600.0,9.074,9.074,9.0585,9.0585,115600.0
2012-04-20 14:50:00,11.64,11.64,11.62,11.62,141000.0,9.0662,9.0662,9.0507,9.0507,141000.0
2012-04-20 15:00:00,11.62,11.63,11.62,11.62,198800.0,9.0507,9.0585,9.0507,9.0507,198800.0
2012-04-20 15:10:00,11.62,11.63,11.61,11.63,282600.0,9.0507,9.0585,9.0429,9.0585,282600.0
2012-04-20 15:20:00,11.63,11.63,11.62,11.62,260000.0,9.0585,9.0585,9.0507,9.0507,260000.0
2012-04-20 15:30:00,11.62,11.63,11.62,11.63,372200.0,9.0507,9.0585,9.0507,9.0585,372200.0
2012-04-20 15:40:00,11.63,11.63,11.62,11.63,392200.0,9.0585,9.0585,9.0507,9.0585,392200.0
2012-04-20 15:50:00,11.63,11.63,11.62,11.63,886800.0,9.0585,9.0585,9.0507,9.0585,886800.0
2012-04-23 09:30:00,11.58,11.61,11.5,11.58,647200.0,9.0195,9.0429,8.9572,9.0195,647200.0
2012-04-23 09:40:00,11.58,11.61,11.56,11.59,336600.0,9.0195,9.0429,9.0039,9.0273,336600.0
2012-04-23 09:50:00,11.59,11.59,11.56,11.59,246600.0,9.0273,9.0273,9.0039,9.0273,246600.0
2012-04-23 10:00:00,11.59,11.59,11.55,11.56,316000.0,9.0273,9.0273,8.9961,9.0039,316000.0
2012-04-23 10:10:00,11.56,11.57,11.54,11.56,336600.0,9.0039,9.0117,8.9884,9.0039,336600.0
2012-04-23 10:20:00,11.56,11.57,11.55,11.56,174800.0,9.0039,9.0117,8.9961,9.0039,174800.0
2012-04-23 10:30:00,11.56,11.59,11.56,11.59,220600.0,9.0039,9.0273,9.0039,9.0273,220600.0
2012-04-23 10:40:00,11.59,11.6,11.58,11.59,153400.0,9.0273,9.0351,9.0195,9.0273,153400.0
2012-04-23 10:50:00,11.59,11.61,11.57,11.59,179400.0,9.0273,9.0429,9.0117,9.0273,179400.0
2012-04-23 11:00:00,11.59,11.61,11.58,11.61,78600.0,9.0273,9.0429,9.0195,9.0429,78600.0
2012-04-23 11:10:00,11.61,11.62,11.6,11.61,168600.0,9.0429,9.0507,9.0351,9.0429,168600.0
2012-04-23 11:20:00,11.61,11.62,11.6,11.62,151600.0,9.0429,9.0507,9.0351,9.0507,151600.0
2012-04-23 11:30:00,11.61,11.61,11.61,11.61,70200.0,9.0429,9.0429,9.0429,9.0429,70200.0
2012-04-23 11:40:00,11.61,11.62,11.6,11.6,233200.0,9.0429,9.0507,9.0351,9.0351,233200.0
2012-04-23 11:50:00,11.6,11.61,11.6,11.61,165200.0,9.0351,9.0429,9.0351,9.0429,165200.0
2012-04-23 12:00:00,11.61,11.63,11.61,11.62,169000.0,9.0429,9.0585,9.0429,9.0507,169000.0
2012-04-23 12:10:00,11.61,11.62,11.61,11.62,132000.0,9.0429,9.0507,9.0429,9.0507,132000.0
2012-04-23 12:20:00,11.61,11.63,11.61,11.62,77000.0,9.0429,9.0585,9.0429,9.0507,77000.0
2012-04-23 12:30:00,11.62,11.62,11.61,11.62,83000.0,9.0507,9.0507,9.0429,9.0507,83000.0
2012-04-23 12:40:00,11.61,11.63,11.61,11.63,70800.0,9.0429,9.0585,9.0429,9.0585,70800.0
2012-04-23 12:50:00,11.63,11.63,11.62,11.63,50200.0,9.0585,9.0585,9.0507,9.0585,50200.0
2012-04-23 13:00:00,11.63,11.63,11.63,11.63,93200.0,9.0585,9.0585,9.0585,9.0585,93200.0
2012-04-23 13:10:00,11.63,11.65,11.63,11.63,153400.0,9.0585,9.074,9.0585,9.0585,153400.0
2012-04-23 13:20:00,11.63,11.63,11.63,11.63,79800.0,9.0585,9.0585,9.0585,9.0585,79800.0
2012-04-23 13:30:00,11.63,11.64,11.63,11.63,114200.0,9.0585,9.0662,9.0585,9.0585,114200.0
2012-04-23 13:40:00,11.63,11.64,11.63,11.63,151600.0,9.0585,9.0662,9.0585,9.0585,151600.0
2012-04-23 13:50:00,11.63,11.63,11.63,11.63,119000.0,9.0585,9.0585,9.0585,9.0585,119000.0
2012-04-23 14:00:00,11.63,11.63,11.61,11.63,139000.0,9.0585,9.0585,9.0429,9.0585,139000.0
2012-04-23 14:10:00,11.62,11.65,11.62,11.65,208000.0,9.0507,9.074,9.0507,9.074,208000.0
2012-04-23 14:20:00,11.65,11.67,11.65,11.66,184000.0,9.074,9.0896,9.074,9.0818,184000.0
2012-04-23 14:30:00,11.67,11.69,11.66,11.67,181600.0,9.0896,9.1052,9.0818,9.0896,181600.0
2012-04-23 14:40:00,11.68,11.68,11.66,11.66,173200.0,9.0974,9.0974,9.0818,9.0818,173200.0
2012-04-23 14:50:00,11.67,11.67,11.65,11.65,104600.0,9.0896,9.0896,9.074,9.074,104600.0
2012-04-23 15:00:00,11.65,11.65,11.65,11.65,122800.0,9.074,9.074,9.074,9.074,122800.0
2012-04-23 15:10:00,11.65,11.65,11.64,11.65,63800.0,9.074,9.074,9.0662,9.074,63800.0
2012-04-23 15:20:00,11.65,11.65,11.64,11.65,89400.0,9.074,9.074,9.0662,9.074,89400.0
2012-04-23 15:30:00,11.65,11.65,11.63,11.63,291000.0,9.074,9.074,9.0585,9.0585,291000.0
2012-04-23 15:40:00,11.63,11.65,11.63,11.64,352000.0,9.0585,9.074,9.0585,9.0662,352000.0
2012-04-23 15:50:00,11.63,11.65,11.63,11.63,621200.0,9.0585,9.074,9.0585,9.0585,621200.0
2012-04-24 09:30:00,11.61,11.65,11.59,11.64,266600.0,9.0429,9.074,9.0273,9.0662,266600.0
2012-04-24 09:40:00,11.64,11.64,11.61,11.62,213000.0,9.0662,9.0662,9.0429,9.0507,213000.0
2012-04-24 09:50:00,11.62,11.65,11.61,11.63,174800.0,9.0507,9.074,9.0429,9.0585,174800.0
2012-04-24 10:00:00,11.63,11.66,11.63,11.65,190200.0,9.0585,9.0818,9.0585,9.074,190200.0
2012-04-24 10:10:00,11.65,11.65,11.63,11.65,166600.0,9.074,9.074,9.0585,9.074,166600.0
2012-04-24 10:20:00,11.65,11.65,11.63,11.63,152600.0,9.074,9.074,9.0585,9.0585,152600.0
2012-04-24 10:30:00,11.63,11.65,11.63,11.63,178000.0,9.0585,9.074,9.0585,9.0585,178000.0
2012-04-24 10:40:00,11.64,11.67,11.63,11.65,173600.0,9.0662,9.0896,9.0585,9.074,173600.0
2012-04-24 10:50:00,11.65,11.66,11.64,11.66,107200.0,9.074,9.0818,9.0662,9.0818,107200.0
2012-04-24 11:00:00,11.65,11.69,11.65,11.66,256800.0,9.074,9.1052,9.074,9.0818,256800.0
2012-04-24 11:10:00,11.66,11.68,11.65,11.67,180400.0,9.0818,9.0974,9.074,9.0896,180400.0
2012-04-24 11:20:00,11.67,11.68,11.67,11.67,73800.0,9.0896,9.0974,9.0896,9.0896,73800.0
2012-04-24 11:30:00,11.67,11.67,11.65,11.67,184000.0,9.0896,9.0896,9.074,9.0896,184000.0
2012-04-24 11:40:00,11.66,11.67,11.66,11.66,254000.0,9.0818,9.0896,9.0818,9.0818,254000.0
2012-04-24 11:50:00,11.67,11.67,11.66,11.67,267800.0,9.0896,9.0896,9.0818,9.0896,267800.0
2012-04-24 12:00:00,11.66,11.67,11.66,11.66,59600.0,9.0818,9.0896,9.0818,9.0818,59600.0
2012-04-24 12:10:00,11.66,11.67,11.64,11.65,167400.0,9.0818,9.0896,9.0662,9.074,167400.0
2012-04-24 12:20:00,11.65,11.65,11.65,11.65,71000.0,9.074,9.074,9.074,9.074,71000.0
2012-04-24 12:30:00,11.65,11.65,11.65,11.65,110400.0,9.074,9.074,9.074,9.074,110400.0
2012-04-24 12:40:00,11.65,11.65,11.63,11.64,319400.0,9.074,9.074,9.0585,9.0662,319400.0
2012-04-24 12:50:00,11.64,11.64,11.63,11.63,185600.0,9.0662,9.0662,9.0585,9.0585,185600.0
2012-04-24 13:00:00,11.63,11.65,11.63,11.65,101000.0,9.0585,9.074,9.0585,9.074,101000.0
2012-04-24 13:10:00,11.65,11.65,11.63,11.65,158600.0,9.074,9.074,9.0585,9.074,158600.0
2012-04-24 13:20:00,11.65,11.67,11.65,11.67,157800.0,9.074,9.0896,9.074,9.0896,157800.0
2012-04-24 13:30:00,11.67,11.67,11.65,11.66,129000.0,9.0896,9.0896,9.074,9.0818,129000.0
2012-04-24 13:40:00,11.66,11.66,11.65,11.65,144400.0,9.0818,9.0818,9.074,9.074,144400.0
2012-04-24 13:50:00,11.65,11.65,11.62,11.63,217200.0,9.074,9.074,9.0507,9.0585,217200.0
2012-04-24 14:00:00,11.63,11.63,11.62,11.63,155200.0,9.0585,9.0585,9.0507,9.0585,155200.0
2012-04-24 14:10:00,11.63,11.63,11.63,11.63,86200.0,9.0585,9.0585,9.0585,9.0585,86200.0
2012-04-24 14:20:00,11.63,11.63,11.63,11.63,205400.0,9.0585,9.0585,9.0585,9.0585,205400.0
2012-04-24 14:30:00,11.63,11.65,11.63,11.65,202000.0,9.0585,9.074,9.0585,9.074,202000.0
2012-04-24 14:40:00,11.65,11.65,11.63,11.63,200200.0,9.074,9.074,9.0585,9.0585,200200.0
2012-04-24 14:50:00,11.63,11.64,11.63,11.63,373200.0,9.0585,9.0662,9.0585,9.0585,373200.0
2012-04-24 15:00:00,11.63,11.63,11.62,11.63,340600.0,9.0585,9.0585,9.0507,9.0585,340600.0
2012-04-24 15:10:00,11.63,11.63,11.62,11.62,312200.0,9.0585,9.0585,9.0507,9.0507,312200.0
2012-04-24 15:20:00,11.62,11.62,11.61,11.62,252200.0,9.0507,9.0507,9.0429,9.0507,252200.0
2012-04-24 15:30:00,11.61,11.65,11.61,11.64,232200.0,9.0429,9.074,9.0429,9.0662,232200.0
2012-04-24 15:40:00,11.64,11.65,11.63,11.63,341000.0,9.0662,9.074,9.0585,9.0585,341000.0
2012-04-24 15:50:00,11.63,11.65,11.63,11.65,665600.0,9.0585,9.074,9.0585,9.074,665600.0
2012-04-25 09:30:00,11.7,11.72,11.66,11.68,206600.0,9.113,9.1286,9.0818,9.0974,206600.0
2012-04-25 09:40:00,11.68,11.7,11.66,11.7,189800.0,9.0974,9.113,9.0818,9.113,189800.0
2012-04-25 09:50:00,11.7,11.7,11.65,11.65,117600.0,9.113,9.113,9.074,9.074,117600.0
2012-04-25 10:00:00,11.65,11.66,11.63,11.64,179000.0,9.074,9.0818,9.0585,9.0662,179000.0
2012-04-25 10:10:00,11.64,11.64,11.62,11.62,96000.0,9.0662,9.0662,9.0507,9.0507,96000.0
2012-04-25 10:20:00,11.63,11.65,11.62,11.62,93000.0,9.0585,9.074,9.0507,9.0507,93000.0
2012-04-25 10:30:00,11.62,11.63,11.61,11.62,90400.0,9.0507,9.0585,9.0429,9.0507,90400.0
2012-04-25 10:40:00,11.62,11.63,11.62,11.62,103200.0,9.0507,9.0585,9.0507,9.0507,103200.0
2012-04-25 10:50:00,11.62,11.62,11.61,11.61,63000.0,9.0507,9.0507,9.0429,9.0429,63000.0
2012-04-25 11:00:00,11.61,11.62,11.6,11.6,154600.0,9.0429,9.0507,9.0351,9.0351,154600.0
2012-04-25 11:10:00,11.6,11.61,11.6,11.6,95200.0,9.0351,9.0429,9.0351,9.0351,95200.0
2012-04-25 11:20:00,11.6,11.63,11.6,11.62,142000.0,9.0351,9.0585,9.0351,9.0507,142000.0
2012-04-25 11:30:00,11.62,11.62,11.61,11.61,20400.0,9.0507,9.0507,9.0429,9.0429,20400.0
2012-04-25 11:40:00,11.61,11.62,11.6,11.6,67400.0,9.0429,9.0507,9.0351,9.0351,67400.0
2012-04-25 11:50:00,11.6,11.61,11.6,11.61,86800.0,9.0351,9.0429,9.0351,9.0429,86800.0
2012-04-25 12:00:00,11.61,11.62,11.61,11.61,59600.0,9.0429,9.0507,9.0429,9.0429,59600.0
2012-04-25 12:10:00,11.61,11.63,11.61,11.61,97000.0,9.0429,9.0585,9.0429,9.0429,97000.0
2012-04-25 12:20:00,11.61,11.62,11.58,11.59,138400.0,9.0429,9.0507,9.0195,9.0273,138400.0
2012-04-25 12:30:00,11.59,11.61,11.58,11.59,113800.0,9.0273,9.0429,9.0195,9.0273,113800.0
2012-04-25 12:40:00,11.59,11.61,11.59,11.59,79200.0,9.0273,9.0429,9.0273,9.0273,79200.0
2012-04-25 12:50:00,11.59,11.62,11.59,11.62,67200.0,9.0273,9.0507,9.0273,9.0507,67200.0
2012-04-25 13:00:00,11.62,11.63,11.61,11.62,49400.0,9.0507,9.0585,9.0429,9.0507,49400.0
2012-04-25 13:10:00,11.62,11.63,11.62,11.63,42200.0,9.0507,9.0585,9.0507,9.0585,42200.0
2012-04-25 13:20:00,11.63,11.64,11.63,11.63,80200.0,9.0585,9.0662,9.0585,9.0585,80200.0
2012-04-25 13:30:00,11.63,11.64,11.62,11.62,120000.0,9.0585,9.0662,9.0507,9.0507,120000.0
2012-04-25 13:40:00,11.62,11.63,11.61,11.61,63600.0,9.0507,9.0585,9.0429,9.0429,63600.0
2012-04-25 13:50:00,11.61,11.62,11.61,11.61,58000.0,9.0429,9.0507,9.0429,9.0429,58000.0
2012-04-25 14:00:00,11.61,11.61,11.58,11.58,206800.0,9.0429,9.0429,9.0195,9.0195,206800.0
2012-04-25 14:10:00,11.58,11.58,11.57,11.58,96800.0,9.0195,9.0195,9.0117,9.0195,96800.0
2012-04-25 14:20:00,11.58,11.61,11.57,11.59,264000.0,9.0195,9.0429,9.0117,9.0273,264000.0
2012-04-25 14:30:00,11.59,11.59,11.56,11.57,140800.0,9.0273,9.0273,9.0039,9.0117,140800.0
2012-04-25 14:40:00,11.57,11.57,11.55,11.55,249200.0,9.0117,9.0117,8.9961,8.9961,249200.0
2012-04-25 14:50:00,11.55,11.59,11.55,11.59,125000.0,8.9961,9.0273,8.9961,9.0273,125000.0
2012-04-25 15:00:00,11.59,11.61,11.59,11.6,269200.0,9.0273,9.0429,9.0273,9.0351,269200.0
2012-04-25 15:10:00,11.6,11.6,11.58,11.59,107200.0,9.0351,9.0351,9.0195,9.0273,107200.0
2012-04-25 15:20:00,11.59,11.6,11.58,11.58,116800.0,9.0273,9.0351,9.0195,9.0195,116800.0
2012-04-25 15:30:00,11.58,11.61,11.57,11.6,234000.0,9.0195,9.0429,9.0117,9.0351,234000.0
2012-04-25 15:40:00,11.6,11.61,11.6,11.6,213800.0,9.0351,9.0429,9.0351,9.0351,213800.0
2012-04-25 15:50:00,11.61,11.62,11.6,11.61,719800.0,9.0429,9.0507,9.0351,9.0429,719800.0
2012-04-26 09:30:00,11.6,11.61,11.51,11.51,204600.0,9.0351,9.0429,8.965,8.965,204600.0
2012-04-26 09:40:00,11.52,11.55,11.51,11.54,401400.0,8.9728,8.9961,8.965,8.9884,401400.0
2012-04-26 09:50:00,11.54,11.55,11.53,11.55,131200.0,8.9884,8.9961,8.9806,8.9961,131200.0
2012-04-26 10:00:00,11.55,11.59,11.55,11.58,205000.0,8.9961,9.0273,8.9961,9.0195,205000.0
2012-04-26 10:10:00,11.58,11.58,11.55,11.55,178600.0,9.0195,9.0195,8.9961,8.9961,178600.0
2012-04-26 10:20:00,11.55,11.56,11.53,11.53,171600.0,8.9961,9.0039,8.9806,8.9806,171600.0
2012-04-26 10:30:00,11.53,11.53,11.51,11.52,215400.0,8.9806,8.9806,8.965,8.9728,215400.0
2012-04-26 10:40:00,11.52,11.53,11.51,11.52,132800.0,8.9728,8.9806,8.965,8.9728,132800.0
2012-04-26 10:50:00,11.52,11.53,11.51,11.52,135200.0,8.9728,8.9806,8.965,8.9728,135200.0
2012-04-26 11:00:00,11.52,11.53,11.51,11.52,139400.0,8.9728,8.9806,8.965,8.9728,139400.0
2012-04-26 11:10:00,11.52,11.53,11.52,11.52,45000.0,8.9728,8.9806,8.9728,8.9728,45000.0
2012-04-26 11:20:00,11.52,11.54,11.52,11.54,126000.0,8.9728,8.9884,8.9728,8.9884,126000.0
2012-04-26 11:30:00,11.54,11.54,11.53,11.53,70800.0,8.9884,8.9884,8.9806,8.9806,70800.0
2012-04-26 11:40:00,11.53,11.55,11.53,11.55,199000.0,8.9806,8.9961,8.9806,8.9961,199000.0
2012-04-26 11:50:00,11.55,11.56,11.55,11.56,191400.0,8.9961,9.0039,8.9961,9.0039,191400.0
2012-04-26 12:00:00,11.56,11.57,11.56,11.57,79000.0,9.0039,9.0117,9.0039,9.0117,79000.0
2012-04-26 12:10:00,11.56,11.57,11.55,11.55,114000.0,9.0039,9.0117,8.9961,8.9961,114000.0
2012-04-26 12:20:00,11.56,11.56,11.55,11.56,137400.0,9.0039,9.0039,8.9961,9.0039,137400.0
2012-04-26 12:30:00,11.56,11.56,11.55,11.55,154200.0,9.0039,9.0039,8.9961,8.9961,154200.0
2012-04-26 12:40:00,11.55,11.55,11.55,11.55,17600.0,8.9961,8.9961,8.9961,8.9961,17600.0
2012-04-26 12:50:00,11.55,11.57,11.55,11.56,175600.0,8.9961,9.0117,8.9961,9.0039,175600.0
2012-04-26 13:00:00,11.56,11.58,11.56,11.57,71600.0,9.0039,9.0195,9.0039,9.0117,71600.0
2012-04-26 13:10:00,11.57,11.6,11.57,11.6,56000.0,9.0117,9.0351,9.0117,9.0351,56000.0
2012-04-26 13:20:00,11.6,11.6,11.59,11.6,142400.0,9.0351,9.0351,9.0273,9.0351,142400.0
2012-04-26 13:30:00,11.6,11.62,11.6,11.62,112000.0,9.0351,9.0507,9.0351,9.0507,112000.0
2012-04-26 13:40:00,11.62,11.63,11.61,11.63,140400.0,9.0507,9.0585,9.0429,9.0585,140400.0
2012-04-26 13:50:00,11.63,11.65,11.63,11.65,166200.0,9.0585,9.074,9.0585,9.074,166200.0
2012-04-26 14:00:00,11.65,11.68,11.64,11.65,185600.0,9.074,9.0974,9.0662,9.074,185600.0
2012-04-26 14:10:00,11.65,11.65,11.64,11.65,94400.0,9.074,9.074,9.0662,9.074,94400.0
2012-04-26 14:20:00,11.65,11.67,11.65,11.66,102800.0,9.074,9.0896,9.074,9.0818,102800.0
2012-04-26 14:30:00,11.67,11.67,11.65,11.65,93000.0,9.0896,9.0896,9.074,9.074,93000.0
2012-04-26 14:40:00,11.66,11.68,11.66,11.68,340800.0,9.0818,9.0974,9.0818,9.0974,340800.0
2012-04-26 14:50:00,11.68,11.7,11.67,11.68,248800.0,9.0974,9.113,9.0896,9.0974,248800.0
2012-04-26 15:00:00,11.68,11.69,11.68,11.68,128600.0,9.0974,9.1052,9.0974,9.0974,128600.0
2012-04-26 15:10:00,11.68,11.71,11.68,11.71,277000.0,9.0974,9.1208,9.0974,9.1208,277000.0
2012-04-26 15:20:00,11.71,11.71,11.67,11.67,276800.0,9.1208,9.1208,9.0896,9.0896,276800.0
2012-04-26 15:30:00,11.67,11.68,11.65,11.65,340800.0,9.0896,9.0974,9.074,9.074,340800.0
2012-04-26 15:40:00,11.65,11.67,11.64,11.67,451800.0,9.074,9.0896,9.0662,9.0896,451800.0
2012-04-26 15:50:00,11.67,11.68,11.65,11.65,859400.0,9.0896,9.0974,9.074,9.074,859400.0
2012-04-27 09:30:00,11.7,11.71,11.65,11.67,103400.0,9.113,9.1208,9.074,9.0896,103400.0
2012-04-27 09:40:00,11.67,11.68,11.64,11.68,150000.0,9.0896,9.0974,9.0662,9.0974,150000.0
2012-04-27 09:50:00,11.68,11.7,11.67,11.68,148600.0,9.0974,9.113,9.0896,9.0974,148600.0
2012-04-27 10:00:00,11.68,11.68,11.63,11.65,171800.0,9.0974,9.0974,9.0585,9.074,171800.0
2012-04-27 10:10:00,11.65,11.68,11.63,11.65,161000.0,9.074,9.0974,9.0585,9.074,161000.0
2012-04-27 10:20:00,11.64,11.65,11.62,11.62,100000.0,9.0662,9.074,9.0507,9.0507,100000.0
2012-04-27 10:30:00,11.62,11.62,11.61,11.62,147000.0,9.0507,9.0507,9.0429,9.0507,147000.0
2012-04-27 10:40:00,11.62,11.62,11.59,11.59,144400.0,9.0507,9.0507,9.0273,9.0273,144400.0
2012-04-27 10:50:00,11.59,11.61,11.58,11.61,77600.0,9.0273,9.0429,9.0195,9.0429,77600.0
2012-04-27 11:00:00,11.61,11.61,11.6,11.61,73400.0,9.0429,9.0429,9.0351,9.0429,73400.0
2012-04-27 11:10:00,11.61,11.62,11.59,11.59,226200.0,9.0429,9.0507,9.0273,9.0273,226200.0
2012-04-27 11:20:00,11.6,11.62,11.59,11.62,321400.0,9.0351,9.0507,9.0273,9.0507,321400.0
2012-04-27 11:30:00,11.61,11.62,11.6,11.61,147000.0,9.0429,9.0507,9.0351,9.0429,147000.0
2012-04-27 11:40:00,11.61,11.63,11.6,11.62,193000.0,9.0429,9.0585,9.0351,9.0507,193000.0
2012-04-27 11:50:00,11.62,11.63,11.62,11.62,161400.0,9.0507,9.0585,9.0507,9.0507,161400.0
2012-04-27 12:00:00,11.62,11.63,11.6,11.63,211600.0,9.0507,9.0585,9.0351,9.0585,211600.0
2012-04-27 12:10:00,11.63,11.63,11.62,11.63,114600.0,9.0585,9.0585,9.0507,9.0585,114600.0
2012-04-27 12:20:00,11.63,11.65,11.63,11.65,189200.0,9.0585,9.074,9.0585,9.074,189200.0
2012-04-27 12:30:00,11.65,11.65,11.63,11.64,84400.0,9.074,9.074,9.0585,9.0662,84400.0
2012-04-27 12:40:00,11.64,11.65,11.63,11.64,64400.0,9.0662,9.074,9.0585,9.0662,64400.0
2012-04-27 12:50:00,11.65,11.65,11.65,11.65,39400.0,9.074,9.074,9.074,9.074,39400.0
2012-04-27 13:00:00,11.65,11.65,11.64,11.64,53000.0,9.074,9.074,9.0662,9.0662,53000.0
2012-04-27 13:10:00,11.64,11.65,11.63,11.63,53000.0,9.0662,9.074,9.0585,9.0585,53000.0
2012-04-27 13:20:00,11.63,11.67,11.63,11.65,236200.0,9.0585,9.0896,9.0585,9.074,236200.0
2012-04-27 13:30:00,11.65,11.68,11.65,11.68,131200.0,9.074,9.0974,9.074,9.0974,131200.0
2012-04-27 13:40:00,11.68,11.69,11.67,11.68,117800.0,9.0974,9.1052,9.0896,9.0974,117800.0
2012-04-27 13:50:00,11.68,11.68,11.68,11.68,35800.0,9.0974,9.0974,9.0974,9.0974,35800.0
2012-04-27 14:00:00,11.68,11.68,11.68,11.68,54800.0,9.0974,9.0974,9.0974,9.0974,54800.0
2012-04-27 14:10:00,11.68,11.68,11.68,11.68,35800.0,9.0974,9.0974,9.0974,9.0974,35800.0
2012-04-27 14:20:00,11.68,11.68,11.68,11.68,70400.0,9.0974,9.0974,9.0974,9.0974,70400.0
2012-04-27 14:30:00,11.68,11.69,11.67,11.68,179600.0,9.0974,9.1052,9.0896,9.0974,179600.0
2012-04-27 14:40:00,11.68,11.69,11.68,11.69,65600.0,9.0974,9.1052,9.0974,9.1052,65600.0
2012-04-27 14:50:00,11.68,11.7,11.68,11.69,129000.0,9.0974,9.113,9.0974,9.1052,129000.0
2012-04-27 15:00:00,11.69,11.69,11.67,11.69,191000.0,9.1052,9.1052,9.0896,9.1052,191000.0
2012-04-27 15:10:00,11.69,11.71,11.69,11.7,262800.0,9.1052,9.1208,9.1052,9.113,262800.0
2012-04-27 15:20:00,11.7,11.7,11.68,11.68,105200.0,9.113,9.113,9.0974,9.0974,105200.0
2012-04-27 15:30:00,11.68,11.69,11.68,11.69,121400.0,9.0974,9.1052,9.0974,9.1052,121400.0
2012-04-27 15:40:00,11.68,11.7,11.68,11.68,334400.0,9.0974,9.113,9.0974,9.0974,334400.0
2012-04-27 15:50:00,11.68,11.69,11.67,11.68,558200.0,9.0974,9.1052,9.0896,9.0974,558200.0
2012-04-30 09:30:00,11.63,11.65,11.61,11.62,263200.0,9.0585,9.074,9.0429,9.0507,263200.0
2012-04-30 09:40:00,11.61,11.62,11.58,11.6,206000.0,9.0429,9.0507,9.0195,9.0351,206000.0
2012-04-30 09:50:00,11.6,11.6,11.58,11.6,148000.0,9.0351,9.0351,9.0195,9.0351,148000.0
2012-04-30 10:00:00,11.6,11.63,11.6,11.63,149200.0,9.0351,9.0585,9.0351,9.0585,149200.0
2012-04-30 10:10:00,11.63,11.65,11.63,11.63,104800.0,9.0585,9.074,9.0585,9.0585,104800.0
2012-04-30 10:20:00,11.63,11.65,11.63,11.65,147600.0,9.0585,9.074,9.0585,9.074,147600.0
2012-04-30 10:30:00,11.65,11.65,11.62,11.63,212200.0,9.074,9.074,9.0507,9.0585,212200.0
2012-04-30 10:40:00,11.63,11.63,11.63,11.63,87800.0,9.0585,9.0585,9.0585,9.0585,87800.0
2012-04-30 10:50:00,11.63,11.63,11.61,11.62,74800.0,9.0585,9.0585,9.0429,9.0507,74800.0
2012-04-30 11:00:00,11.63,11.64,11.62,11.63,62400.0,9.0585,9.0662,9.0507,9.0585,62400.0
2012-04-30 11:10:00,11.63,11.63,11.62,11.63,160200.0,9.0585,9.0585,9.0507,9.0585,160200.0
2012-04-30 11:20:00,11.63,11.65,11.61,11.65,232800.0,9.0585,9.074,9.0429,9.074,232800.0
2012-04-30 11:30:00,11.65,11.65,11.63,11.63,155000.0,9.074,9.074,9.0585,9.0585,155000.0
2012-04-30 11:40:00,11.63,11.65,11.63,11.65,356800.0,9.0585,9.074,9.0585,9.074,356800.0
2012-04-30 11:50:00,11.65,11.65,11.64,11.65,129400.0,9.074,9.074,9.0662,9.074,129400.0
2012-04-30 12:00:00,11.65,11.65,11.63,11.65,216200.0,9.074,9.074,9.0585,9.074,216200.0
2012-04-30 12:10:00,11.65,11.65,11.63,11.64,355200.0,9.074,9.074,9.0585,9.0662,355200.0
2012-04-30 12:20:00,11.64,11.65,11.63,11.65,224200.0,9.0662,9.074,9.0585,9.074,224200.0
2012-04-30 12:30:00,11.65,11.65,11.63,11.64,199600.0,9.074,9.074,9.0585,9.0662,199600.0
2012-04-30 12:40:00,11.65,11.68,11.63,11.68,395600.0,9.074,9.0974,9.0585,9.0974,395600.0
2012-04-30 12:50:00,11.68,11.68,11.65,11.65,238200.0,9.0974,9.0974,9.074,9.074,238200.0
2012-04-30 13:00:00,11.65,11.66,11.65,11.65,149400.0,9.074,9.0818,9.074,9.074,149400.0
2012-04-30 13:10:00,11.65,11.65,11.64,11.65,118200.0,9.074,9.074,9.0662,9.074,118200.0
2012-04-30 13:20:00,11.65,11.67,11.65,11.65,173400.0,9.074,9.0896,9.074,9.074,173400.0
2012-04-30 13:30:00,11.65,11.65,11.63,11.63,233200.0,9.074,9.074,9.0585,9.0585,233200.0
2012-04-30 13:40:00,11.64,11.64,11.63,11.63,230200.0,9.0662,9.0662,9.0585,9.0585,230200.0
2012-04-30 13:50:00,11.63,11.63,11.62,11.63,196800.0,9.0585,9.0585,9.0507,9.0585,196800.0
2012-04-30 14:00:00,11.63,11.63,11.63,11.63,101800.0,9.0585,9.0585,9.0585,9.0585,101800.0
2012-04-30 14:10:00,11.63,11.63,11.63,11.63,65800.0,9.0585,9.0585,9.0585,9.0585,65800.0
2012-04-30 14:20:00,11.63,11.64,11.63,11.63,368200.0,9.0585,9.0662,9.0585,9.0585,368200.0
2012-04-30 14:30:00,11.63,11.63,11.63,11.63,107200.0,9.0585,9.0585,9.0585,9.0585,107200.0
2012-04-30 14:40:00,11.63,11.63,11.63,11.63,81600.0,9.0585,9.0585,9.0585,9.0585,81600.0
2012-04-30 14:50:00,11.63,11.63,11.63,11.63,92400.0,9.0585,9.0585,9.0585,9.0585,92400.0
2012-04-30 15:00:00,11.63,11.63,11.63,11.63,165200.0,9.0585,9.0585,9.0585,9.0585,165200.0
2012-04-30 15:10:00,11.63,11.63,11.63,11.63,76800.0,9.0585,9.0585,9.0585,9.0585,76800.0
2012-04-30 15:20:00,11.63,11.64,11.63,11.63,227000.0,9.0585,9.0662,9.0585,9.0585,227000.0
2012-04-30 15:30:00,11.63,11.64,11.63,11.64,118000.0,9.0585,9.0662,9.0585,9.0662,118000.0
2012-04-30 15:40:00,11.63,11.64,11.63,11.63,224800.0,9.0585,9.0662,9.0585,9.0585,224800.0
2012-04-30 15:50:00,11.63,11.64,11.63,11.63,722400.0,9.0585,9.0662,9.0585,9.0585,722400.0
2012-05-01 09:30:00,11.63,11.67,11.61,11.63,187000.0,9.0585,9.0896,9.0429,9.0585,187000.0
2012-05-01 09:40:00,11.63,11.65,11.62,11.65,170400.0,9.0585,9.074,9.0507,9.074,170400.0
2012-05-01 09:50:00,11.65,11.67,11.65,11.65,130400.0,9.074,9.0896,9.074,9.074,130400.0
2012-05-01 10:00:00,11.65,11.74,11.65,11.73,309800.0,9.074,9.1441,9.074,9.1363,309800.0
2012-05-01 10:10:00,11.74,11.74,11.71,11.74,123000.0,9.1441,9.1441,9.1208,9.1441,123000.0
2012-05-01 10:20:00,11.74,11.75,11.74,11.74,88000.0,9.1441,9.1519,9.1441,9.1441,88000.0
2012-05-01 10:30:00,11.74,11.74,11.74,11.74,80800.0,9.1441,9.1441,9.1441,9.1441,80800.0
2012-05-01 10:40:00,11.74,11.76,11.74,11.74,390800.0,9.1441,9.1597,9.1441,9.1441,390800.0
2012-05-01 10:50:00,11.75,11.76,11.74,11.75,98200.0,9.1519,9.1597,9.1441,9.1519,98200.0
2012-05-01 11:00:00,11.75,11.76,11.74,11.76,125400.0,9.1519,9.1597,9.1441,9.1597,125400.0
2012-05-01 11:10:00,11.76,11.76,11.76,11.76,66200.0,9.1597,9.1597,9.1597,9.1597,66200.0
2012-05-01 11:20:00,11.76,11.76,11.76,11.76,34000.0,9.1597,9.1597,9.1597,9.1597,34000.0
2012-05-01 11:30:00,11.76,11.77,11.76,11.76,368400.0,9.1597,9.1675,9.1597,9.1597,368400.0
2012-05-01 11:40:00,11.76,11.79,11.75,11.78,259800.0,9.1597,9.1831,9.1519,9.1753,259800.0
2012-05-01 11:50:00,11.78,11.79,11.77,11.78,83800.0,9.1753,9.1831,9.1675,9.1753,83800.0
2012-05-01 12:00:00,11.78,11.79,11.78,11.78,144000.0,9.1753,9.1831,9.1753,9.1753,144000.0
2012-05-01 12:10:00,11.78,11.78,11.77,11.77,61400.0,9.1753,9.1753,9.1675,9.1675,61400.0
2012-05-01 12:20:00,11.78,11.79,11.77,11.78,72400.0,9.1753,9.1831,9.1675,9.1753,72400.0
2012-05-01 12:30:00,11.79,11.79,11.78,11.79,76600.0,9.1831,9.1831,9.1753,9.1831,76600.0
2012-05-01 12:40:00,11.79,11.8,11.79,11.79,160400.0,9.1831,9.1909,9.1831,9.1831,160400.0
2012-05-01 12:50:00,11.79,11.8,11.79,11.79,69200.0,9.1831,9.1909,9.1831,9.1831,69200.0
2012-05-01 13:00:00,11.79,11.8,11.78,11.8,55800.0,9.1831,9.1909,9.1753,9.1909,55800.0
2012-05-01 13:10:00,11.8,11.8,11.79,11.79,117800.0,9.1909,9.1909,9.1831,9.1831,117800.0
2012-05-01 13:20:00,11.8,11.8,11.79,11.8,72800.0,9.1909,9.1909,9.1831,9.1909,72800.0
2012-05-01 13:30:00,11.8,11.81,11.79,11.81,158200.0,9.1909,9.1987,9.1831,9.1987,158200.0
2012-05-01 13:40:00,11.81,11.81,11.79,11.8,94600.0,9.1987,9.1987,9.1831,9.1909,94600.0
2012-05-01 13:50:00,11.8,11.8,11.79,11.79,100000.0,9.1909,9.1909,9.1831,9.1831,100000.0
2012-05-01 14:00:00,11.8,11.8,11.78,11.78,70800.0,9.1909,9.1909,9.1753,9.1753,70800.0
2012-05-01 14:10:00,11.79,11.79,11.78,11.78,61400.0,9.1831,9.1831,9.1753,9.1753,61400.0
2012-05-01 14:20:00,11.79,11.79,11.77,11.78,173800.0,9.1831,9.1831,9.1675,9.1753,173800.0
2012-05-01 14:30:00,11.78,11.78,11.77,11.77,156400.0,9.1753,9.1753,9.1675,9.1675,156400.0
2012-05-01 14:40:00,11.77,11.78,11.76,11.77,104200.0,9.1675,9.1753,9.1597,9.1675,104200.0
2012-05-01 14:50:00,11.78,11.78,11.77,11.77,44200.0,9.1753,9.1753,9.1675,9.1675,44200.0
2012-05-01 15:00:00,11.77,11.78,11.77,11.78,112400.0,9.1675,9.1753,9.1675,9.1753,112400.0
2012-05-01 15:10:00,11.78,11.78,11.75,11.77,211400.0,9.1753,9.1753,9.1519,9.1675,211400.0
2012-05-01 15:20:00,11.76,11.77,11.74,11.74,93800.0,9.1597,9.1675,9.1441,9.1441,93800.0
2012-05-01 15:30:00,11.74,11.75,11.72,11.72,189600.0,9.1441,9.1519,9.1286,9.1286,189600.0
2012-05-01 15:40:00,11.72,11.72,11.71,11.71,330400.0,9.1286,9.1286,9.1208,9.1208,330400.0
2012-05-01 15:50:00,11.72,11.72,11.7,11.71,724000.0,9.1286,9.1286,9.113,9.1208,724000.0
2012-05-02 09:30:00,11.64,11.68,11.62,11.63,204200.0,9.0662,9.0974,9.0507,9.0585,204200.0
2012-05-02 09:40:00,11.63,11.65,11.62,11.64,96600.0,9.0585,9.074,9.0507,9.0662,96600.0
2012-05-02 09:50:00,11.63,11.65,11.63,11.65,231400.0,9.0585,9.074,9.0585,9.074,231400.0
2012-05-02 10:00:00,11.65,11.67,11.64,11.67,245000.0,9.074,9.0896,9.0662,9.0896,245000.0
2012-05-02 10:10:00,11.66,11.67,11.62,11.63,97600.0,9.0818,9.0896,9.0507,9.0585,97600.0
2012-05-02 10:20:00,11.63,11.64,11.62,11.63,153200.0,9.0585,9.0662,9.0507,9.0585,153200.0
2012-05-02 10:30:00,11.63,11.65,11.62,11.64,227200.0,9.0585,9.074,9.0507,9.0662,227200.0
2012-05-02 10:40:00,11.65,11.68,11.64,11.67,166400.0,9.074,9.0974,9.0662,9.0896,166400.0
2012-05-02 10:50:00,11.67,11.67,11.65,11.66,179600.0,9.0896,9.0896,9.074,9.0818,179600.0
2012-05-02 11:00:00,11.66,11.66,11.64,11.65,200600.0,9.0818,9.0818,9.0662,9.074,200600.0
2012-05-02 11:10:00,11.65,11.66,11.64,11.65,101000.0,9.074,9.0818,9.0662,9.074,101000.0
2012-05-02 11:20:00,11.65,11.67,11.64,11.67,150800.0,9.074,9.0896,9.0662,9.0896,150800.0
2012-05-02 11:30:00,11.67,11.68,11.65,11.65,150800.0,9.0896,9.0974,9.074,9.074,150800.0
2012-05-02 11:40:00,11.65,11.66,11.65,11.65,49200.0,9.074,9.0818,9.074,9.074,49200.0
2012-05-02 11:50:00,11.65,11.67,11.65,11.66,112400.0,9.074,9.0896,9.074,9.0818,112400.0
2012-05-02 12:00:00,11.66,11.67,11.65,11.66,109600.0,9.0818,9.0896,9.074,9.0818,109600.0
2012-05-02 12:10:00,11.66,11.69,11.65,11.69,169800.0,9.0818,9.1052,9.074,9.1052,169800.0
2012-05-02 12:20:00,11.69,11.7,11.69,11.69,74200.0,9.1052,9.113,9.1052,9.1052,74200.0
2012-05-02 12:30:00,11.69,11.7,11.68,11.68,90800.0,9.1052,9.113,9.0974,9.0974,90800.0
2012-05-02 12:40:00,11.68,11.69,11.68,11.68,29800.0,9.0974,9.1052,9.0974,9.0974,29800.0
2012-05-02 12:50:00,11.68,11.69,11.67,11.68,53400.0,9.0974,9.1052,9.0896,9.0974,53400.0
2012-05-02 13:00:00,11.68,11.68,11.67,11.67,48800.0,9.0974,9.0974,9.0896,9.0896,48800.0
2012-05-02 13:10:00,11.67,11.7,11.67,11.68,141200.0,9.0896,9.113,9.0896,9.0974,141200.0
2012-05-02 13:20:00,11.69,11.69,11.67,11.68,56400.0,9.1052,9.1052,9.0896,9.0974,56400.0
2012-05-02 13:30:00,11.67,11.7,11.67,11.7,185000.0,9.0896,9.113,9.0896,9.113,185000.0
2012-05-02 13:40:00,11.69,11.7,11.68,11.69,99000.0,9.1052,9.113,9.0974,9.1052,99000.0
2012-05-02 13:50:00,11.69,11.7,11.69,11.7,50800.0,9.1052,9.113,9.1052,9.113,50800.0
2012-05-02 14:00:00,11.69,11.7,11.69,11.7,57400.0,9.1052,9.113,9.1052,9.113,57400.0
2012-05-02 14:10:00,11.7,11.7,11.69,11.69,94400.0,9.113,9.113,9.1052,9.1052,94400.0
2012-05-02 14:20:00,11.69,11.7,11.69,11.7,71000.0,9.1052,9.113,9.1052,9.113,71000.0
2012-05-02 14:30:00,11.69,11.7,11.68,11.68,161000.0,9.1052,9.113,9.0974,9.0974,161000.0
2012-05-02 14:40:00,11.68,11.69,11.68,11.68,100200.0,9.0974,9.1052,9.0974,9.0974,100200.0
2012-05-02 14:50:00,11.69,11.69,11.68,11.69,93000.0,9.1052,9.1052,9.0974,9.1052,93000.0
2012-05-02 15:00:00,11.69,11.69,11.67,11.67,216400.0,9.1052,9.1052,9.0896,9.0896,216400.0
2012-05-02 15:10:00,11.67,11.68,11.65,11.65,113000.0,9.0896,9.0974,9.074,9.074,113000.0
2012-05-02 15:20:00,11.65,11.66,11.65,11.66,50400.0,9.074,9.0818,9.074,9.0818,50400.0
2012-05-02 15:30:00,11.65,11.66,11.65,11.66,65600.0,9.074,9.0818,9.074,9.0818,65600.0
2012-05-02 15:40:00,11.65,11.69,11.65,11.68,352600.0,9.074,9.1052,9.074,9.0974,352600.0
2012-05-02 15:50:00,11.68,11.68,11.67,11.68,430000.0,9.0974,9.0974,9.0896,9.0974,430000.0
2012-05-03 09:30:00,11.69,11.74,11.69,11.71,400000.0,9.1052,9.1441,9.1052,9.1208,400000.0
2012-05-03 09:40:00,11.71,11.71,11.67,11.68,167200.0,9.1208,9.1208,9.0896,9.0974,167200.0
2012-05-03 09:50:00,11.68,11.68,11.62,11.63,357400.0,9.0974,9.0974,9.0507,9.0585,357400.0
2012-05-03 10:00:00,11.63,11.64,11.62,11.62,323800.0,9.0585,9.0662,9.0507,9.0507,323800.0
2012-05-03 10:10:00,11.62,11.63,11.62,11.63,169000.0,9.0507,9.0585,9.0507,9.0585,169000.0
2012-05-03 10:20:00,11.63,11.64,11.62,11.63,143000.0,9.0585,9.0662,9.0507,9.0585,143000.0
2012-05-03 10:30:00,11.63,11.67,11.63,11.64,232200.0,9.0585,9.0896,9.0585,9.0662,232200.0
2012-05-03 10:40:00,11.64,11.65,11.62,11.63,139400.0,9.0662,9.074,9.0507,9.0585,139400.0
2012-05-03 10:50:00,11.63,11.66,11.63,11.65,154200.0,9.0585,9.0818,9.0585,9.074,154200.0
2012-05-03 11:00:00,11.64,11.65,11.63,11.64,113600.0,9.0662,9.074,9.0585,9.0662,113600.0
2012-05-03 11:10:00,11.65,11.65,11.63,11.64,67800.0,9.074,9.074,9.0585,9.0662,67800.0
2012-05-03 11:20:00,11.64,11.65,11.63,11.65,78200.0,9.0662,9.074,9.0585,9.074,78200.0
2012-05-03 11:30:00,11.65,11.67,11.64,11.65,159600.0,9.074,9.0896,9.0662,9.074,159600.0
2012-05-03 11:40:00,11.65,11.65,11.63,11.63,79800.0,9.074,9.074,9.0585,9.0585,79800.0
2012-05-03 11:50:00,11.63,11.63,11.62,11.63,170600.0,9.0585,9.0585,9.0507,9.0585,170600.0
2012-05-03 12:00:00,11.63,11.63,11.62,11.63,122200.0,9.0585,9.0585,9.0507,9.0585,122200.0
2012-05-03 12:10:00,11.64,11.65,11.63,11.63,321800.0,9.0662,9.074,9.0585,9.0585,321800.0
2012-05-03 12:20:00,11.64,11.64,11.62,11.63,125400.0,9.0662,9.0662,9.0507,9.0585,125400.0
2012-05-03 12:30:00,11.63,11.65,11.63,11.65,203400.0,9.0585,9.074,9.0585,9.074,203400.0
2012-05-03 12:40:00,11.65,11.65,11.63,11.63,51600.0,9.074,9.074,9.0585,9.0585,51600.0
2012-05-03 12:50:00,11.63,11.64,11.63,11.63,81400.0,9.0585,9.0662,9.0585,9.0585,81400.0
2012-05-03 13:00:00,11.63,11.63,11.63,11.63,59000.0,9.0585,9.0585,9.0585,9.0585,59000.0
2012-05-03 13:10:00,11.63,11.63,11.62,11.62,114800.0,9.0585,9.0585,9.0507,9.0507,114800.0
2012-05-03 13:20:00,11.62,11.63,11.62,11.63,39800.0,9.0507,9.0585,9.0507,9.0585,39800.0
2012-05-03 13:30:00,11.63,11.63,11.62,11.62,174600.0,9.0585,9.0585,9.0507,9.0507,174600.0
2012-05-03 13:40:00,11.62,11.62,11.6,11.61,300800.0,9.0507,9.0507,9.0351,9.0429,300800.0
2012-05-03 13:50:00,11.62,11.63,11.61,11.63,131200.0,9.0507,9.0585,9.0429,9.0585,131200.0
2012-05-03 14:00:00,11.63,11.63,11.62,11.63,61600.0,9.0585,9.0585,9.0507,9.0585,61600.0
2012-05-03 14:10:00,11.62,11.65,11.62,11.64,145800.0,9.0507,9.074,9.0507,9.0662,145800.0
2012-05-03 14:20:00,11.65,11.65,11.63,11.63,68200.0,9.074,9.074,9.0585,9.0585,68200.0
2012-05-03 14:30:00,11.63,11.63,11.63,11.63,70800.0,9.0585,9.0585,9.0585,9.0585,70800.0
2012-05-03 14:40:00,11.63,11.63,11.62,11.63,249200.0,9.0585,9.0585,9.0507,9.0585,249200.0
2012-05-03 14:50:00,11.63,11.63,11.63,11.63,81000.0,9.0585,9.0585,9.0585,9.0585,81000.0
2012-05-03 15:00:00,11.63,11.65,11.63,11.63,194800.0,9.0585,9.074,9.0585,9.0585,194800.0
2012-05-03 15:10:00,11.63,11.64,11.63,11.64,58200.0,9.0585,9.0662,9.0585,9.0662,58200.0
2012-05-03 15:20:00,11.63,11.65,11.63,11.63,263400.0,9.0585,9.074,9.0585,9.0585,263400.0
2012-05-03 15:30:00,11.63,11.63,11.62,11.63,307600.0,9.0585,9.0585,9.0507,9.0585,307600.0
2012-05-03 15:40:00,11.63,11.63,11.62,11.63,322000.0,9.0585,9.0585,9.0507,9.0585,322000.0
2012-05-03 15:50:00,11.63,11.63,11.63,11.63,365000.0,9.0585,9.0585,9.0585,9.0585,365000.0
2012-05-04 09:30:00,11.62,11.65,11.6,11.64,257800.0,9.0507,9.074,9.0351,9.0662,257800.0
2012-05-04 09:40:00,11.63,11.63,11.61,11.62,194000.0,9.0585,9.0585,9.0429,9.0507,194000.0
2012-05-04 09:50:00,11.62,11.65,11.62,11.63,281800.0,9.0507,9.074,9.0507,9.0585,281800.0
2012-05-04 10:00:00,11.63,11.63,11.62,11.63,228600.0,9.0585,9.0585,9.0507,9.0585,228600.0
2012-05-04 10:10:00,11.63,11.65,11.63,11.65,135600.0,9.0585,9.074,9.0585,9.074,135600.0
2012-05-04 10:20:00,11.65,11.66,11.65,11.65,141400.0,9.074,9.0818,9.074,9.074,141400.0
2012-05-04 10:30:00,11.65,11.65,11.62,11.63,127400.0,9.074,9.074,9.0507,9.0585,127400.0
2012-05-04 10:40:00,11.63,11.63,11.62,11.63,182000.0,9.0585,9.0585,9.0507,9.0585,182000.0
2012-05-04 10:50:00,11.63,11.63,11.62,11.63,133000.0,9.0585,9.0585,9.0507,9.0585,133000.0
2012-05-04 11:00:00,11.63,11.63,11.62,11.63,152000.0,9.0585,9.0585,9.0507,9.0585,152000.0
2012-05-04 11:10:00,11.63,11.64,11.62,11.63,111400.0,9.0585,9.0662,9.0507,9.0585,111400.0
2012-05-04 11:20:00,11.64,11.64,11.62,11.63,195000.0,9.0662,9.0662,9.0507,9.0585,195000.0
2012-05-04 11:30:00,11.63,11.63,11.59,11.59,98200.0,9.0585,9.0585,9.0273,9.0273,98200.0
2012-05-04 11:40:00,11.59,11.6,11.57,11.57,115000.0,9.0273,9.0351,9.0117,9.0117,115000.0
2012-05-04 11:50:00,11.57,11.58,11.56,11.56,126800.0,9.0117,9.0195,9.0039,9.0039,126800.0
2012-05-04 12:00:00,11.56,11.58,11.56,11.57,100400.0,9.0039,9.0195,9.0039,9.0117,100400.0
2012-05-04 12:10:00,11.57,11.58,11.56,11.57,101800.0,9.0117,9.0195,9.0039,9.0117,101800.0
2012-05-04 12:20:00,11.57,11.58,11.56,11.57,155200.0,9.0117,9.0195,9.0039,9.0117,155200.0
2012-05-04 12:30:00,11.58,11.58,11.56,11.57,147600.0,9.0195,9.0195,9.0039,9.0117,147600.0
2012-05-04 12:40:00,11.57,11.57,11.56,11.56,77800.0,9.0117,9.0117,9.0039,9.0039,77800.0
2012-05-04 12:50:00,11.56,11.58,11.56,11.58,95800.0,9.0039,9.0195,9.0039,9.0195,95800.0
2012-05-04 13:00:00,11.57,11.58,11.56,11.57,119600.0,9.0117,9.0195,9.0039,9.0117,119600.0
2012-05-04 13:10:00,11.56,11.58,11.56,11.57,88600.0,9.0039,9.0195,9.0039,9.0117,88600.0
2012-05-04 13:20:00,11.57,11.58,11.56,11.57,135200.0,9.0117,9.0195,9.0039,9.0117,135200.0
2012-05-04 13:30:00,11.58,11.58,11.57,11.58,87400.0,9.0195,9.0195,9.0117,9.0195,87400.0
2012-05-04 13:40:00,11.58,11.59,11.56,11.57,123800.0,9.0195,9.0273,9.0039,9.0117,123800.0
2012-05-04 13:50:00,11.57,11.59,11.57,11.58,161800.0,9.0117,9.0273,9.0117,9.0195,161800.0
2012-05-04 14:00:00,11.59,11.59,11.56,11.57,181000.0,9.0273,9.0273,9.0039,9.0117,181000.0
2012-05-04 14:10:00,11.56,11.57,11.56,11.57,159200.0,9.0039,9.0117,9.0039,9.0117,159200.0
2012-05-04 14:20:00,11.57,11.57,11.56,11.57,89600.0,9.0117,9.0117,9.0039,9.0117,89600.0
2012-05-04 14:30:00,11.56,11.57,11.54,11.55,103800.0,9.0039,9.0117,8.9884,8.9961,103800.0
2012-05-04 14:40:00,11.55,11.56,11.54,11.56,128600.0,8.9961,9.0039,8.9884,9.0039,128600.0
2012-05-04 14:50:00,11.56,11.57,11.55,11.56,171000.0,9.0039,9.0117,8.9961,9.0039,171000.0
2012-05-04 15:00:00,11.56,11.56,11.56,11.56,69400.0,9.0039,9.0039,9.0039,9.0039,69400.0
2012-05-04 15:10:00,11.56,11.56,11.55,11.55,100800.0,9.0039,9.0039,8.9961,8.9961,100800.0
2012-05-04 15:20:00,11.55,11.55,11.54,11.55,199000.0,8.9961,8.9961,8.9884,8.9961,199000.0
2012-05-04 15:30:00,11.55,11.56,11.54,11.55,284200.0,8.9961,9.0039,8.9884,8.9961,284200.0
2012-05-04 15:40:00,11.55,11.58,11.54,11.58,539200.0,8.9961,9.0195,8.9884,9.0195,539200.0
2012-05-04 15:50:00,11.58,11.58,11.56,11.56,579600.0,9.0195,9.0195,9.0039,9.0039,579600.0
2012-05-07 09:30:00,11.56,11.58,11.53,11.56,181400.0,9.0039,9.0195,8.9806,9.0039,181400.0
2012-05-07 09:40:00,11.56,11.58,11.51,11.51,236000.0,9.0039,9.0195,8.965,8.965,236000.0
2012-05-07 09:50:00,11.51,11.55,11.51,11.53,265000.0,8.965,8.9961,8.965,8.9806,265000.0
2012-05-07 10:00:00,11.53,11.55,11.53,11.54,129600.0,8.9806,8.9961,8.9806,8.9884,129600.0
2012-05-07 10:10:00,11.54,11.55,11.52,11.55,104200.0,8.9884,8.9961,8.9728,8.9961,104200.0
2012-05-07 10:20:00,11.54,11.55,11.49,11.49,192000.0,8.9884,8.9961,8.9494,8.9494,192000.0
2012-05-07 10:30:00,11.49,11.5,11.49,11.5,159800.0,8.9494,8.9572,8.9494,8.9572,159800.0
2012-05-07 10:40:00,11.5,11.51,11.49,11.5,130000.0,8.9572,8.965,8.9494,8.9572,130000.0
2012-05-07 10:50:00,11.51,11.51,11.49,11.5,119800.0,8.965,8.965,8.9494,8.9572,119800.0
2012-05-07 11:00:00,11.5,11.55,11.5,11.54,132800.0,8.9572,8.9961,8.9572,8.9884,132800.0
2012-05-07 11:10:00,11.54,11.55,11.53,11.54,68400.0,8.9884,8.9961,8.9806,8.9884,68400.0
2012-05-07 11:20:00,11.54,11.55,11.53,11.53,88400.0,8.9884,8.9961,8.9806,8.9806,88400.0
2012-05-07 11:30:00,11.54,11.54,11.51,11.53,125800.0,8.9884,8.9884,8.965,8.9806,125800.0
2012-05-07 11:40:00,11.53,11.53,11.49,11.49,332200.0,8.9806,8.9806,8.9494,8.9494,332200.0
2012-05-07 11:50:00,11.49,11.51,11.49,11.51,84200.0,8.9494,8.965,8.9494,8.965,84200.0
2012-05-07 12:00:00,11.51,11.51,11.49,11.49,159000.0,8.965,8.965,8.9494,8.9494,159000.0
2012-05-07 12:10:00,11.49,11.5,11.49,11.5,92800.0,8.9494,8.9572,8.9494,8.9572,92800.0
2012-05-07 12:20:00,11.5,11.5,11.49,11.5,50200.0,8.9572,8.9572,8.9494,8.9572,50200.0
2012-05-07 12:30:00,11.49,11.52,11.49,11.52,144200.0,8.9494,8.9728,8.9494,8.9728,144200.0
2012-05-07 12:40:00,11.52,11.52,11.51,11.51,178800.0,8.9728,8.9728,8.965,8.965,178800.0
2012-05-07 12:50:00,11.51,11.52,11.5,11.51,90200.0,8.965,8.9728,8.9572,8.965,90200.0
2012-05-07 13:00:00,11.5,11.51,11.49,11.5,114000.0,8.9572,8.965,8.9494,8.9572,114000.0
2012-05-07 13:10:00,11.5,11.51,11.49,11.5,434800.0,8.9572,8.965,8.9494,8.9572,434800.0
2012-05-07 13:20:00,11.5,11.51,11.49,11.5,266000.0,8.9572,8.965,8.9494,8.9572,266000.0
2012-05-07 13:30:00,11.5,11.5,11.49,11.5,85600.0,8.9572,8.9572,8.9494,8.9572,85600.0
2012-05-07 13:40:00,11.5,11.5,11.49,11.5,59600.0,8.9572,8.9572,8.9494,8.9572,59600.0
2012-05-07 13:50:00,11.5,11.51,11.49,11.5,159600.0,8.9572,8.965,8.9494,8.9572,159600.0
2012-05-07 14:00:00,11.5,11.51,11.49,11.5,111800.0,8.9572,8.965,8.9494,8.9572,111800.0
2012-05-07 14:10:00,11.5,11.5,11.49,11.5,87600.0,8.9572,8.9572,8.9494,8.9572,87600.0
2012-05-07 14:20:00,11.5,11.5,11.49,11.49,197800.0,8.9572,8.9572,8.9494,8.9494,197800.0
2012-05-07 14:30:00,11.49,11.5,11.49,11.5,114600.0,8.9494,8.9572,8.9494,8.9572,114600.0
2012-05-07 14:40:00,11.5,11.51,11.49,11.5,173200.0,8.9572,8.965,8.9494,8.9572,173200.0
2012-05-07 14:50:00,11.5,11.51,11.49,11.5,91800.0,8.9572,8.965,8.9494,8.9572,91800.0
2012-05-07 15:00:00,11.5,11.51,11.5,11.51,98400.0,8.9572,8.965,8.9572,8.965,98400.0
2012-05-07 15:10:00,11.51,11.52,11.51,11.51,136600.0,8.965,8.9728,8.965,8.965,136600.0
2012-05-07 15:20:00,11.52,11.53,11.51,11.52,173400.0,8.9728,8.9806,8.965,8.9728,173400.0
2012-05-07 15:30:00,11.52,11.52,11.52,11.52,114600.0,8.9728,8.9728,8.9728,8.9728,114600.0
2012-05-07 15:40:00,11.52,11.53,11.52,11.53,365000.0,8.9728,8.9806,8.9728,8.9806,365000.0
2012-05-07 15:50:00,11.53,11.53,11.49,11.5,630600.0,8.9806,8.9806,8.9494,8.9572,630600.0
2012-05-08 09:30:00,11.47,11.51,11.47,11.5,300000.0,8.9338,8.965,8.9338,8.9572,300000.0
2012-05-08 09:40:00,11.49,11.51,11.47,11.47,371800.0,8.9494,8.965,8.9338,8.9338,371800.0
2012-05-08 09:50:00,11.47,11.49,11.46,11.49,150400.0,8.9338,8.9494,8.926,8.9494,150400.0
2012-05-08 10:00:00,11.49,11.49,11.45,11.47,305200.0,8.9494,8.9494,8.9183,8.9338,305200.0
2012-05-08 10:10:00,11.47,11.49,11.47,11.49,118600.0,8.9338,8.9494,8.9338,8.9494,118600.0
2012-05-08 10:20:00,11.49,11.49,11.48,11.49,197400.0,8.9494,8.9494,8.9416,8.9494,197400.0
2012-05-08 10:30:00,11.49,11.49,11.47,11.49,395200.0,8.9494,8.9494,8.9338,8.9494,395200.0
2012-05-08 10:40:00,11.49,11.5,11.47,11.47,166400.0,8.9494,8.9572,8.9338,8.9338,166400.0
2012-05-08 10:50:00,11.47,11.47,11.46,11.47,105400.0,8.9338,8.9338,8.926,8.9338,105400.0
2012-05-08 11:00:00,11.47,11.48,11.45,11.46,138600.0,8.9338,8.9416,8.9183,8.926,138600.0
2012-05-08 11:10:00,11.46,11.47,11.44,11.47,391400.0,8.926,8.9338,8.9105,8.9338,391400.0
2012-05-08 11:20:00,11.47,11.47,11.45,11.46,120000.0,8.9338,8.9338,8.9183,8.926,120000.0
2012-05-08 11:30:00,11.46,11.47,11.45,11.46,73800.0,8.926,8.9338,8.9183,8.926,73800.0
2012-05-08 11:40:00,11.46,11.47,11.45,11.46,144200.0,8.926,8.9338,8.9183,8.926,144200.0
2012-05-08 11:50:00,11.46,11.46,11.43,11.43,270800.0,8.926,8.926,8.9027,8.9027,270800.0
2012-05-08 12:00:00,11.43,11.43,11.4,11.41,194000.0,8.9027,8.9027,8.8793,8.8871,194000.0
2012-05-08 12:10:00,11.4,11.41,11.4,11.41,80200.0,8.8793,8.8871,8.8793,8.8871,80200.0
2012-05-08 12:20:00,11.41,11.41,11.4,11.4,109000.0,8.8871,8.8871,8.8793,8.8793,109000.0
2012-05-08 12:30:00,11.4,11.43,11.4,11.42,79600.0,8.8793,8.9027,8.8793,8.8949,79600.0
2012-05-08 12:40:00,11.43,11.43,11.4,11.4,197000.0,8.9027,8.9027,8.8793,8.8793,197000.0
2012-05-08 12:50:00,11.4,11.42,11.4,11.4,96800.0,8.8793,8.8949,8.8793,8.8793,96800.0
2012-05-08 13:00:00,11.4,11.43,11.4,11.43,127400.0,8.8793,8.9027,8.8793,8.9027,127400.0
2012-05-08 13:10:00,11.43,11.46,11.43,11.45,84000.0,8.9027,8.926,8.9027,8.9183,84000.0
2012-05-08 13:20:00,11.45,11.45,11.43,11.44,85600.0,8.9183,8.9183,8.9027,8.9105,85600.0
2012-05-08 13:30:00,11.45,11.45,11.43,11.44,105800.0,8.9183,8.9183,8.9027,8.9105,105800.0
2012-05-08 13:40:00,11.44,11.45,11.43,11.45,96200.0,8.9105,8.9183,8.9027,8.9183,96200.0
2012-05-08 13:50:00,11.45,11.45,11.42,11.43,87800.0,8.9183,8.9183,8.8949,8.9027,87800.0
2012-05-08 14:00:00,11.43,11.44,11.42,11.42,82200.0,8.9027,8.9105,8.8949,8.8949,82200.0
2012-05-08 14:10:00,11.42,11.42,11.4,11.4,70400.0,8.8949,8.8949,8.8793,8.8793,70400.0
2012-05-08 14:20:00,11.4,11.41,11.4,11.4,132800.0,8.8793,8.8871,8.8793,8.8793,132800.0
2012-05-08 14:30:00,11.4,11.42,11.4,11.4,100600.0,8.8793,8.8949,8.8793,8.8793,100600.0
2012-05-08 14:40:00,11.41,11.43,11.4,11.4,108000.0,8.8871,8.9027,8.8793,8.8793,108000.0
2012-05-08 14:50:00,11.41,11.43,11.4,11.41,142600.0,8.8871,8.9027,8.8793,8.8871,142600.0
2012-05-08 15:00:00,11.42,11.44,11.41,11.43,188200.0,8.8949,8.9105,8.8871,8.9027,188200.0
2012-05-08 15:10:00,11.43,11.47,11.43,11.47,206800.0,8.9027,8.9338,8.9027,8.9338,206800.0
2012-05-08 15:20:00,11.47,11.47,11.44,11.46,178800.0,8.9338,8.9338,8.9105,8.926,178800.0
2012-05-08 15:30:00,11.46,11.47,11.45,11.46,147400.0,8.926,8.9338,8.9183,8.926,147400.0
2012-05-08 15:40:00,11.47,11.47,11.44,11.45,486000.0,8.9338,8.9338,8.9105,8.9183,486000.0
2012-05-08 15:50:00,11.45,11.47,11.45,11.45,384000.0,8.9183,8.9338,8.9183,8.9183,384000.0
2012-05-09 09:30:00,11.39,11.43,11.33,11.35,402800.0,8.8715,8.9027,8.8248,8.8404,402800.0
2012-05-09 09:40:00,11.35,11.35,11.31,11.33,238000.0,8.8404,8.8404,8.8092,8.8248,238000.0
2012-05-09 09:50:00,11.32,11.37,11.32,11.35,201600.0,8.817,8.8559,8.817,8.8404,201600.0
2012-05-09 10:00:00,11.35,11.4,11.35,11.37,221800.0,8.8404,8.8793,8.8404,8.8559,221800.0
2012-05-09 10:10:00,11.37,11.39,11.36,11.36,131200.0,8.8559,8.8715,8.8482,8.8482,131200.0
2012-05-09 10:20:00,11.36,11.39,11.34,11.35,407600.0,8.8482,8.8715,8.8326,8.8404,407600.0
2012-05-09 10:30:00,11.34,11.37,11.34,11.36,181200.0,8.8326,8.8559,8.8326,8.8482,181200.0
2012-05-09 10:40:00,11.36,11.38,11.35,11.36,365000.0,8.8482,8.8637,8.8404,8.8482,365000.0
2012-05-09 10:50:00,11.36,11.39,11.35,11.39,243200.0,8.8482,8.8715,8.8404,8.8715,243200.0
2012-05-09 11:00:00,11.39,11.42,11.38,11.42,231800.0,8.8715,8.8949,8.8637,8.8949,231800.0
2012-05-09 11:10:00,11.42,11.47,11.42,11.45,222000.0,8.8949,8.9338,8.8949,8.9183,222000.0
2012-05-09 11:20:00,11.45,11.47,11.44,11.44,215600.0,8.9183,8.9338,8.9105,8.9105,215600.0
2012-05-09 11:30:00,11.44,11.46,11.43,11.46,91200.0,8.9105,8.926,8.9027,8.926,91200.0
2012-05-09 11:40:00,11.46,11.46,11.45,11.46,78600.0,8.926,8.926,8.9183,8.926,78600.0
2012-05-09 11:50:00,11.46,11.47,11.45,11.46,160200.0,8.926,8.9338,8.9183,8.926,160200.0
2012-05-09 12:00:00,11.45,11.46,11.43,11.43,125000.0,8.9183,8.926,8.9027,8.9027,125000.0
2012-05-09 12:10:00,11.43,11.43,11.41,11.43,248800.0,8.9027,8.9027,8.8871,8.9027,248800.0
2012-05-09 12:20:00,11.43,11.44,11.42,11.43,245800.0,8.9027,8.9105,8.8949,8.9027,245800.0
2012-05-09 12:30:00,11.43,11.43,11.41,11.42,62000.0,8.9027,8.9027,8.8871,8.8949,62000.0
2012-05-09 12:40:00,11.42,11.43,11.4,11.43,152800.0,8.8949,8.9027,8.8793,8.9027,152800.0
2012-05-09 12:50:00,11.42,11.44,11.41,11.44,170000.0,8.8949,8.9105,8.8871,8.9105,170000.0
2012-05-09 13:00:00,11.44,11.46,11.44,11.44,93200.0,8.9105,8.926,8.9105,8.9105,93200.0
2012-05-09 13:10:00,11.44,11.45,11.44,11.45,184000.0,8.9105,8.9183,8.9105,8.9183,184000.0
2012-05-09 13:20:00,11.45,11.49,11.45,11.49,178800.0,8.9183,8.9494,8.9183,8.9494,178800.0
2012-05-09 13:30:00,11.49,11.51,11.48,11.49,119000.0,8.9494,8.965,8.9416,8.9494,119000.0
2012-05-09 13:40:00,11.49,11.51,11.49,11.51,101400.0,8.9494,8.965,8.9494,8.965,101400.0
2012-05-09 13:50:00,11.51,11.53,11.51,11.51,144000.0,8.965,8.9806,8.965,8.965,144000.0
2012-05-09 14:00:00,11.51,11.51,11.48,11.49,68400.0,8.965,8.965,8.9416,8.9494,68400.0
2012-05-09 14:10:00,11.48,11.5,11.47,11.47,150800.0,8.9416,8.9572,8.9338,8.9338,150800.0
2012-05-09 14:20:00,11.48,11.5,11.48,11.49,99600.0,8.9416,8.9572,8.9416,8.9494,99600.0
2012-05-09 14:30:00,11.49,11.49,11.47,11.47,61400.0,8.9494,8.9494,8.9338,8.9338,61400.0
2012-05-09 14:40:00,11.47,11.47,11.45,11.45,105000.0,8.9338,8.9338,8.9183,8.9183,105000.0
2012-05-09 14:50:00,11.45,11.46,11.44,11.44,128600.0,8.9183,8.926,8.9105,8.9105,128600.0
2012-05-09 15:00:00,11.44,11.44,11.42,11.43,163000.0,8.9105,8.9105,8.8949,8.9027,163000.0
2012-05-09 15:10:00,11.44,11.45,11.43,11.44,161000.0,8.9105,8.9183,8.9027,8.9105,161000.0
2012-05-09 15:20:00,11.44,11.46,11.43,11.43,118600.0,8.9105,8.926,8.9027,8.9027,118600.0
2012-05-09 15:30:00,11.43,11.44,11.43,11.43,188600.0,8.9027,8.9105,8.9027,8.9027,188600.0
2012-05-09 15:40:00,11.44,11.46,11.43,11.43,196400.0,8.9105,8.926,8.9027,8.9027,196400.0
2012-05-09 15:50:00,11.43,11.44,11.4,11.41,591800.0,8.9027,8.9105,8.8793,8.8871,591800.0
2012-05-10 09:30:00,11.45,11.48,11.42,11.47,201200.0,8.9183,8.9416,8.8949,8.9338,201200.0
2012-05-10 09:40:00,11.47,11.51,11.47,11.48,160000.0,8.9338,8.965,8.9338,8.9416,160000.0
2012-05-10 09:50:00,11.48,11.5,11.47,11.47,232200.0,8.9416,8.9572,8.9338,8.9338,232200.0
2012-05-10 10:00:00,11.47,11.47,11.44,11.45,265000.0,8.9338,8.9338,8.9105,8.9183,265000.0
2012-05-10 10:10:00,11.46,11.47,11.44,11.44,200600.0,8.926,8.9338,8.9105,8.9105,200600.0
2012-05-10 10:20:00,11.44,11.46,11.44,11.45,161200.0,8.9105,8.926,8.9105,8.9183,161200.0
2012-05-10 10:30:00,11.45,11.46,11.44,11.46,165000.0,8.9183,8.926,8.9105,8.926,165000.0
2012-05-10 10:40:00,11.46,11.47,11.45,11.46,215000.0,8.926,8.9338,8.9183,8.926,215000.0
2012-05-10 10:50:00,11.46,11.46,11.43,11.45,241400.0,8.926,8.926,8.9027,8.9183,241400.0
2012-05-10 11:00:00,11.45,11.47,11.45,11.46,236600.0,8.9183,8.9338,8.9183,8.926,236600.0
2012-05-10 11:10:00,11.46,11.47,11.45,11.47,155200.0,8.926,8.9338,8.9183,8.9338,155200.0
2012-05-10 11:20:00,11.47,11.5,11.47,11.49,213800.0,8.9338,8.9572,8.9338,8.9494,213800.0
2012-05-10 11:30:00,11.49,11.56,11.49,11.56,538200.0,8.9494,9.0039,8.9494,9.0039,538200.0
2012-05-10 11:40:00,11.56,11.56,11.53,11.54,308400.0,9.0039,9.0039,8.9806,8.9884,308400.0
2012-05-10 11:50:00,11.54,11.54,11.52,11.53,266000.0,8.9884,8.9884,8.9728,8.9806,266000.0
2012-05-10 12:00:00,11.52,11.52,11.49,11.49,188800.0,8.9728,8.9728,8.9494,8.9494,188800.0
2012-05-10 12:10:00,11.49,11.52,11.49,11.5,157200.0,8.9494,8.9728,8.9494,8.9572,157200.0
2012-05-10 12:20:00,11.5,11.51,11.49,11.49,96200.0,8.9572,8.965,8.9494,8.9494,96200.0
2012-05-10 12:30:00,11.49,11.5,11.47,11.49,122200.0,8.9494,8.9572,8.9338,8.9494,122200.0
2012-05-10 12:40:00,11.49,11.51,11.49,11.5,104200.0,8.9494,8.965,8.9494,8.9572,104200.0
2012-05-10 12:50:00,11.5,11.54,11.49,11.52,193400.0,8.9572,8.9884,8.9494,8.9728,193400.0
2012-05-10 13:00:00,11.52,11.53,11.5,11.53,110000.0,8.9728,8.9806,8.9572,8.9806,110000.0
2012-05-10 13:10:00,11.53,11.53,11.52,11.53,67800.0,8.9806,8.9806,8.9728,8.9806,67800.0
2012-05-10 13:20:00,11.53,11.54,11.53,11.54,82800.0,8.9806,8.9884,8.9806,8.9884,82800.0
2012-05-10 13:30:00,11.54,11.56,11.54,11.55,201600.0,8.9884,9.0039,8.9884,8.9961,201600.0
2012-05-10 13:40:00,11.55,11.55,11.53,11.55,169200.0,8.9961,8.9961,8.9806,8.9961,169200.0
2012-05-10 13:50:00,11.55,11.56,11.54,11.54,166600.0,8.9961,9.0039,8.9884,8.9884,166600.0
2012-05-10 14:00:00,11.54,11.56,11.54,11.55,218400.0,8.9884,9.0039,8.9884,8.9961,218400.0
2012-05-10 14:10:00,11.55,11.56,11.55,11.56,141600.0,8.9961,9.0039,8.9961,9.0039,141600.0
2012-05-10 14:20:00,11.56,11.56,11.55,11.55,69600.0,9.0039,9.0039,8.9961,8.9961,69600.0
2012-05-10 14:30:00,11.55,11.55,11.54,11.54,152600.0,8.9961,8.9961,8.9884,8.9884,152600.0
2012-05-10 14:40:00,11.54,11.55,11.52,11.53,159400.0,8.9884,8.9961,8.9728,8.9806,159400.0
2012-05-10 14:50:00,11.53,11.53,11.52,11.53,81000.0,8.9806,8.9806,8.9728,8.9806,81000.0
2012-05-10 15:00:00,11.53,11.54,11.52,11.53,162200.0,8.9806,8.9884,8.9728,8.9806,162200.0
2012-05-10 15:10:00,11.53,11.55,11.53,11.55,175600.0,8.9806,8.9961,8.9806,8.9961,175600.0
2012-05-10 15:20:00,11.55,11.55,11.52,11.54,391200.0,8.9961,8.9961,8.9728,8.9884,391200.0
2012-05-10 15:30:00,11.54,11.55,11.54,11.55,201600.0,8.9884,8.9961,8.9884,8.9961,201600.0
2012-05-10 15:40:00,11.55,11.55,11.53,11.54,399800.0,8.9961,8.9961,8.9806,8.9884,399800.0
2012-05-10 15:50:00,11.53,11.54,11.51,11.54,641200.0,8.9806,8.9884,8.965,8.9884,641200.0
2012-05-11 09:30:00,11.43,11.46,11.35,11.43,650800.0,8.9473,8.9707,8.8846,8.9473,650800.0
2012-05-11 09:40:00,11.43,11.45,11.42,11.44,462400.0,8.9473,8.9629,8.9394,8.9551,462400.0
2012-05-11 09:50:00,11.45,11.46,11.42,11.42,225000.0,8.9629,8.9707,8.9394,8.9394,225000.0
2012-05-11 10:00:00,11.42,11.48,11.42,11.48,200400.0,8.9394,8.9864,8.9394,8.9864,200400.0
2012-05-11 10:10:00,11.48,11.49,11.46,11.49,265400.0,8.9864,8.9942,8.9707,8.9942,265400.0
2012-05-11 10:20:00,11.49,11.51,11.49,11.49,106200.0,8.9942,9.0099,8.9942,8.9942,106200.0
2012-05-11 10:30:00,11.49,11.49,11.47,11.47,216200.0,8.9942,8.9942,8.9786,8.9786,216200.0
2012-05-11 10:40:00,11.48,11.49,11.47,11.49,165800.0,8.9864,8.9942,8.9786,8.9942,165800.0
2012-05-11 10:50:00,11.49,11.51,11.48,11.51,140200.0,8.9942,9.0099,8.9864,9.0099,140200.0
2012-05-11 11:00:00,11.51,11.55,11.51,11.55,298800.0,9.0099,9.0412,9.0099,9.0412,298800.0
2012-05-11 11:10:00,11.55,11.56,11.54,11.56,223200.0,9.0412,9.049,9.0334,9.049,223200.0
2012-05-11 11:20:00,11.56,11.56,11.55,11.56,188000.0,9.049,9.049,9.0412,9.049,188000.0
2012-05-11 11:30:00,11.56,11.58,11.56,11.56,136800.0,9.049,9.0647,9.049,9.049,136800.0
2012-05-11 11:40:00,11.56,11.58,11.55,11.58,205200.0,9.049,9.0647,9.0412,9.0647,205200.0
2012-05-11 11:50:00,11.57,11.57,11.55,11.55,173400.0,9.0568,9.0568,9.0412,9.0412,173400.0
2012-05-11 12:00:00,11.55,11.56,11.52,11.53,211600.0,9.0412,9.049,9.0177,9.0255,211600.0
2012-05-11 12:10:00,11.53,11.54,11.51,11.54,171800.0,9.0255,9.0334,9.0099,9.0334,171800.0
2012-05-11 12:20:00,11.54,11.55,11.53,11.53,202600.0,9.0334,9.0412,9.0255,9.0255,202600.0
2012-05-11 12:30:00,11.53,11.54,11.53,11.54,35000.0,9.0255,9.0334,9.0255,9.0334,35000.0
2012-05-11 12:40:00,11.54,11.55,11.53,11.54,75200.0,9.0334,9.0412,9.0255,9.0334,75200.0
2012-05-11 12:50:00,11.54,11.54,11.52,11.53,160000.0,9.0334,9.0334,9.0177,9.0255,160000.0
2012-05-11 13:00:00,11.53,11.54,11.52,11.53,199400.0,9.0255,9.0334,9.0177,9.0255,199400.0
2012-05-11 13:10:00,11.54,11.54,11.52,11.52,71600.0,9.0334,9.0334,9.0177,9.0177,71600.0
2012-05-11 13:20:00,11.52,11.53,11.5,11.52,90200.0,9.0177,9.0255,9.002,9.0177,90200.0
2012-05-11 13:30:00,11.52,11.54,11.51,11.53,343200.0,9.0177,9.0334,9.0099,9.0255,343200.0
2012-05-11 13:40:00,11.53,11.54,11.53,11.53,161200.0,9.0255,9.0334,9.0255,9.0255,161200.0
2012-05-11 13:50:00,11.53,11.53,11.52,11.52,69200.0,9.0255,9.0255,9.0177,9.0177,69200.0
2012-05-11 14:00:00,11.52,11.54,11.49,11.5,190000.0,9.0177,9.0334,8.9942,9.002,190000.0
2012-05-11 14:10:00,11.5,11.54,11.49,11.52,194000.0,9.002,9.0334,8.9942,9.0177,194000.0
2012-05-11 14:20:00,11.53,11.54,11.52,11.52,99800.0,9.0255,9.0334,9.0177,9.0177,99800.0
2012-05-11 14:30:00,11.52,11.53,11.51,11.52,100600.0,9.0177,9.0255,9.0099,9.0177,100600.0
2012-05-11 14:40:00,11.52,11.54,11.51,11.53,195000.0,9.0177,9.0334,9.0099,9.0255,195000.0
2012-05-11 14:50:00,11.53,11.53,11.52,11.53,131800.0,9.0255,9.0255,9.0177,9.0255,131800.0
2012-05-11 15:00:00,11.53,11.53,11.49,11.51,163400.0,9.0255,9.0255,8.9942,9.0099,163400.0
2012-05-11 15:10:00,11.51,11.52,11.5,11.52,135600.0,9.0099,9.0177,9.002,9.0177,135600.0
2012-05-11 15:20:00,11.52,11.52,11.5,11.51,133600.0,9.0177,9.0177,9.002,9.0099,133600.0
2012-05-11 15:30:00,11.5,11.51,11.49,11.49,399200.0,9.002,9.0099,8.9942,8.9942,399200.0
2012-05-11 15:40:00,11.49,11.49,11.49,11.49,459400.0,8.9942,8.9942,8.9942,8.9942,459400.0
2012-05-11 15:50:00,11.49,11.49,11.47,11.49,678200.0,8.9942,8.9942,8.9786,8.9942,678200.0
2012-05-14 09:30:00,11.34,11.36,11.25,11.27,975000.0,8.8768,8.8925,8.8063,8.822,975000.0
2012-05-14 09:40:00,11.28,11.3,11.26,11.26,368800.0,8.8298,8.8455,8.8142,8.8142,368800.0
2012-05-14 09:50:00,11.26,11.29,11.26,11.28,423800.0,8.8142,8.8377,8.8142,8.8298,423800.0
2012-05-14 10:00:00,11.27,11.29,11.22,11.22,482800.0,8.822,8.8377,8.7829,8.7829,482800.0
2012-05-14 10:10:00,11.23,11.23,11.21,11.22,252800.0,8.7907,8.7907,8.775,8.7829,252800.0
2012-05-14 10:20:00,11.22,11.24,11.21,11.21,217800.0,8.7829,8.7985,8.775,8.775,217800.0
2012-05-14 10:30:00,11.21,11.26,11.2,11.26,328400.0,8.775,8.8142,8.7672,8.8142,328400.0
2012-05-14 10:40:00,11.26,11.28,11.25,11.26,249800.0,8.8142,8.8298,8.8063,8.8142,249800.0
2012-05-14 10:50:00,11.27,11.31,11.26,11.28,269800.0,8.822,8.8533,8.8142,8.8298,269800.0
2012-05-14 11:00:00,11.28,11.32,11.26,11.3,271000.0,8.8298,8.8611,8.8142,8.8455,271000.0
2012-05-14 11:10:00,11.3,11.31,11.28,11.29,283200.0,8.8455,8.8533,8.8298,8.8377,283200.0
2012-05-14 11:20:00,11.29,11.33,11.29,11.31,186600.0,8.8377,8.869,8.8377,8.8533,186600.0
2012-05-14 11:30:00,11.3,11.33,11.29,11.33,269800.0,8.8455,8.869,8.8377,8.869,269800.0
2012-05-14 11:40:00,11.33,11.33,11.31,11.31,136000.0,8.869,8.869,8.8533,8.8533,136000.0
2012-05-14 11:50:00,11.31,11.31,11.29,11.3,166800.0,8.8533,8.8533,8.8377,8.8455,166800.0
2012-05-14 12:00:00,11.29,11.29,11.27,11.27,121800.0,8.8377,8.8377,8.822,8.822,121800.0
2012-05-14 12:10:00,11.27,11.28,11.27,11.27,68600.0,8.822,8.8298,8.822,8.822,68600.0
2012-05-14 12:20:00,11.27,11.27,11.26,11.27,59000.0,8.822,8.822,8.8142,8.822,59000.0
2012-05-14 12:30:00,11.27,11.27,11.25,11.26,78200.0,8.822,8.822,8.8063,8.8142,78200.0
2012-05-14 12:40:00,11.26,11.3,11.25,11.3,239400.0,8.8142,8.8455,8.8063,8.8455,239400.0
2012-05-14 12:50:00,11.3,11.31,11.28,11.29,126800.0,8.8455,8.8533,8.8298,8.8377,126800.0
2012-05-14 13:00:00,11.29,11.3,11.28,11.3,158200.0,8.8377,8.8455,8.8298,8.8455,158200.0
2012-05-14 13:10:00,11.3,11.3,11.27,11.29,153400.0,8.8455,8.8455,8.822,8.8377,153400.0
2012-05-14 13:20:00,11.28,11.29,11.28,11.29,118600.0,8.8298,8.8377,8.8298,8.8377,118600.0
2012-05-14 13:30:00,11.29,11.32,11.29,11.31,136200.0,8.8377,8.8611,8.8377,8.8533,136200.0
2012-05-14 13:40:00,11.31,11.32,11.31,11.31,92200.0,8.8533,8.8611,8.8533,8.8533,92200.0
2012-05-14 13:50:00,11.31,11.35,11.31,11.32,246400.0,8.8533,8.8846,8.8533,8.8611,246400.0
2012-05-14 14:00:00,11.32,11.34,11.31,11.33,151600.0,8.8611,8.8768,8.8533,8.869,151600.0
2012-05-14 14:10:00,11.33,11.33,11.31,11.31,101400.0,8.869,8.869,8.8533,8.8533,101400.0
2012-05-14 14:20:00,11.31,11.33,11.31,11.31,173800.0,8.8533,8.869,8.8533,8.8533,173800.0
2012-05-14 14:30:00,11.31,11.31,11.31,11.31,99000.0,8.8533,8.8533,8.8533,8.8533,99000.0
2012-05-14 14:40:00,11.31,11.33,11.31,11.32,199800.0,8.8533,8.869,8.8533,8.8611,199800.0
2012-05-14 14:50:00,11.31,11.33,11.31,11.31,173200.0,8.8533,8.869,8.8533,8.8533,173200.0
2012-05-14 15:00:00,11.31,11.31,11.3,11.3,282200.0,8.8533,8.8533,8.8455,8.8455,282200.0
2012-05-14 15:10:00,11.3,11.31,11.29,11.29,250800.0,8.8455,8.8533,8.8377,8.8377,250800.0
2012-05-14 15:20:00,11.29,11.29,11.29,11.29,143600.0,8.8377,8.8377,8.8377,8.8377,143600.0
2012-05-14 15:30:00,11.29,11.31,11.29,11.3,369400.0,8.8377,8.8533,8.8377,8.8455,369400.0
2012-05-14 15:40:00,11.3,11.3,11.27,11.27,485400.0,8.8455,8.8455,8.822,8.822,485400.0
2012-05-14 15:50:00,11.27,11.28,11.26,11.27,729000.0,8.822,8.8298,8.8142,8.822,729000.0
2012-05-15 09:30:00,11.21,11.25,11.18,11.19,369400.0,8.775,8.8063,8.7516,8.7594,369400.0
2012-05-15 09:40:00,11.19,11.19,11.15,11.18,244600.0,8.7594,8.7594,8.7281,8.7516,244600.0
2012-05-15 09:50:00,11.18,11.19,11.16,11.19,387400.0,8.7516,8.7594,8.7359,8.7594,387400.0
2012-05-15 10:00:00,11.19,11.22,11.17,11.21,301400.0,8.7594,8.7829,8.7437,8.775,301400.0
2012-05-15 10:10:00,11.21,11.21,11.16,11.17,250400.0,8.775,8.775,8.7359,8.7437,250400.0
2012-05-15 10:20:00,11.17,11.21,11.17,11.21,192200.0,8.7437,8.775,8.7437,8.775,192200.0
2012-05-15 10:30:00,11.2,11.22,11.2,11.21,409800.0,8.7672,8.7829,8.7672,8.775,409800.0
2012-05-15 10:40:00,11.21,11.22,11.2,11.2,205800.0,8.775,8.7829,8.7672,8.7672,205800.0
2012-05-15 10:50:00,11.2,11.21,11.18,11.21,115000.0,8.7672,8.775,8.7516,8.775,115000.0
2012-05-15 11:00:00,11.21,11.21,11.15,11.15,255800.0,8.775,8.775,8.7281,8.7281,255800.0
2012-05-15 11:10:00,11.15,11.15,11.11,11.12,274000.0,8.7281,8.7281,8.6968,8.7046,274000.0
2012-05-15 11:20:00,11.12,11.13,11.12,11.13,135200.0,8.7046,8.7124,8.7046,8.7124,135200.0
2012-05-15 11:30:00,11.13,11.18,11.13,11.17,286600.0,8.7124,8.7516,8.7124,8.7437,286600.0
2012-05-15 11:40:00,11.17,11.22,11.17,11.21,171800.0,8.7437,8.7829,8.7437,8.775,171800.0
2012-05-15 11:50:00,11.21,11.22,11.19,11.21,179800.0,8.775,8.7829,8.7594,8.775,179800.0
2012-05-15 12:00:00,11.21,11.22,11.2,11.2,161000.0,8.775,8.7829,8.7672,8.7672,161000.0
2012-05-15 12:10:00,11.2,11.2,11.19,11.2,135400.0,8.7672,8.7672,8.7594,8.7672,135400.0
2012-05-15 12:20:00,11.2,11.2,11.17,11.17,290200.0,8.7672,8.7672,8.7437,8.7437,290200.0
2012-05-15 12:30:00,11.17,11.18,11.17,11.18,257600.0,8.7437,8.7516,8.7437,8.7516,257600.0
2012-05-15 12:40:00,11.18,11.18,11.16,11.16,169600.0,8.7516,8.7516,8.7359,8.7359,169600.0
2012-05-15 12:50:00,11.16,11.18,11.15,11.18,258200.0,8.7359,8.7516,8.7281,8.7516,258200.0
2012-05-15 13:00:00,11.18,11.18,11.17,11.17,169600.0,8.7516,8.7516,8.7437,8.7437,169600.0
2012-05-15 13:10:00,11.17,11.18,11.16,11.17,66200.0,8.7437,8.7516,8.7359,8.7437,66200.0
2012-05-15 13:20:00,11.17,11.17,11.17,11.17,37400.0,8.7437,8.7437,8.7437,8.7437,37400.0
2012-05-15 13:30:00,11.17,11.17,11.15,11.17,113400.0,8.7437,8.7437,8.7281,8.7437,113400.0
2012-05-15 13:40:00,11.17,11.17,11.15,11.15,119200.0,8.7437,8.7437,8.7281,8.7281,119200.0
2012-05-15 13:50:00,11.15,11.15,11.11,11.12,372200.0,8.7281,8.7281,8.6968,8.7046,372200.0
2012-05-15 14:00:00,11.12,11.13,11.11,11.13,125600.0,8.7046,8.7124,8.6968,8.7124,125600.0
2012-05-15 14:10:00,11.13,11.15,11.13,11.13,97800.0,8.7124,8.7281,8.7124,8.7124,97800.0
2012-05-15 14:20:00,11.13,11.15,11.13,11.15,132800.0,8.7124,8.7281,8.7124,8.7281,132800.0
2012-05-15 14:30:00,11.15,11.15,11.12,11.13,148200.0,8.7281,8.7281,8.7046,8.7124,148200.0
2012-05-15 14:40:00,11.13,11.15,11.12,11.15,229000.0,8.7124,8.7281,8.7046,8.7281,229000.0
2012-05-15 14:50:00,11.15,11.15,11.13,11.13,183800.0,8.7281,8.7281,8.7124,8.7124,183800.0
2012-05-15 15:00:00,11.13,11.13,11.1,11.11,268000.0,8.7124,8.7124,8.6889,8.6968,268000.0
2012-05-15 15:10:00,11.11,11.12,11.09,11.1,243800.0,8.6968,8.7046,8.6811,8.6889,243800.0
2012-05-15 15:20:00,11.1,11.1,11.06,11.06,286800.0,8.6889,8.6889,8.6576,8.6576,286800.0
2012-05-15 15:30:00,11.07,11.1,11.06,11.09,407400.0,8.6654,8.6889,8.6576,8.6811,407400.0
2012-05-15 15:40:00,11.08,11.1,11.06,11.07,644200.0,8.6733,8.6889,8.6576,8.6654,644200.0
2012-05-15 15:50:00,11.07,11.09,11.06,11.08,874200.0,8.6654,8.6811,8.6576,8.6733,874200.0
2012-05-16 09:30:00,11.13,11.21,11.09,11.19,316000.0,8.7124,8.775,8.6811,8.7594,316000.0
2012-05-16 09:40:00,11.19,11.21,11.17,11.21,138600.0,8.7594,8.775,8.7437,8.775,138600.0
2012-05-16 09:50:00,11.21,11.24,11.21,11.24,203200.0,8.775,8.7985,8.775,8.7985,203200.0
2012-05-16 10:00:00,11.24,11.27,11.24,11.26,281800.0,8.7985,8.822,8.7985,8.8142,281800.0
2012-05-16 10:10:00,11.26,11.26,11.23,11.26,342000.0,8.8142,8.8142,8.7907,8.8142,342000.0
2012-05-16 10:20:00,11.25,11.28,11.23,11.23,240800.0,8.8063,8.8298,8.7907,8.7907,240800.0
2012-05-16 10:30:00,11.23,11.25,11.22,11.24,189400.0,8.7907,8.8063,8.7829,8.7985,189400.0
2012-05-16 10:40:00,11.24,11.26,11.24,11.24,116400.0,8.7985,8.8142,8.7985,8.7985,116400.0
2012-05-16 10:50:00,11.24,11.25,11.22,11.24,272800.0,8.7985,8.8063,8.7829,8.7985,272800.0
2012-05-16 11:00:00,11.24,11.25,11.22,11.23,244200.0,8.7985,8.8063,8.7829,8.7907,244200.0
2012-05-16 11:10:00,11.24,11.26,11.21,11.23,224200.0,8.7985,8.8142,8.775,8.7907,224200.0
2012-05-16 11:20:00,11.23,11.24,11.21,11.23,125400.0,8.7907,8.7985,8.775,8.7907,125400.0
2012-05-16 11:30:00,11.24,11.26,11.23,11.26,244800.0,8.7985,8.8142,8.7907,8.8142,244800.0
2012-05-16 11:40:00,11.26,11.26,11.23,11.24,136000.0,8.8142,8.8142,8.7907,8.7985,136000.0
2012-05-16 11:50:00,11.24,11.27,11.24,11.26,132200.0,8.7985,8.822,8.7985,8.8142,132200.0
2012-05-16 12:00:00,11.26,11.27,11.24,11.25,206200.0,8.8142,8.822,8.7985,8.8063,206200.0
2012-05-16 12:10:00,11.25,11.26,11.24,11.25,69800.0,8.8063,8.8142,8.7985,8.8063,69800.0
2012-05-16 12:20:00,11.25,11.25,11.22,11.23,354600.0,8.8063,8.8063,8.7829,8.7907,354600.0
2012-05-16 12:30:00,11.22,11.24,11.2,11.22,347000.0,8.7829,8.7985,8.7672,8.7829,347000.0
2012-05-16 12:40:00,11.21,11.22,11.2,11.21,188600.0,8.775,8.7829,8.7672,8.775,188600.0
2012-05-16 12:50:00,11.21,11.22,11.2,11.21,59800.0,8.775,8.7829,8.7672,8.775,59800.0
2012-05-16 13:00:00,11.21,11.22,11.2,11.21,97800.0,8.775,8.7829,8.7672,8.775,97800.0
2012-05-16 13:10:00,11.2,11.22,11.2,11.22,221200.0,8.7672,8.7829,8.7672,8.7829,221200.0
2012-05-16 13:20:00,11.22,11.22,11.19,11.19,393400.0,8.7829,8.7829,8.7594,8.7594,393400.0
2012-05-16 13:30:00,11.19,11.2,11.18,11.2,115000.0,8.7594,8.7672,8.7516,8.7672,115000.0
2012-05-16 13:40:00,11.2,11.22,11.19,11.22,84000.0,8.7672,8.7829,8.7594,8.7829,84000.0
2012-05-16 13:50:00,11.22,11.23,11.21,11.23,77200.0,8.7829,8.7907,8.775,8.7907,77200.0
2012-05-16 14:00:00,11.23,11.24,11.18,11.19,151000.0,8.7907,8.7985,8.7516,8.7594,151000.0
2012-05-16 14:10:00,11.2,11.2,11.17,11.18,133600.0,8.7672,8.7672,8.7437,8.7516,133600.0
2012-05-16 14:20:00,11.18,11.19,11.15,11.15,109600.0,8.7516,8.7594,8.7281,8.7281,109600.0
2012-05-16 14:30:00,11.15,11.17,11.15,11.15,97400.0,8.7281,8.7437,8.7281,8.7281,97400.0
2012-05-16 14:40:00,11.15,11.18,11.15,11.18,226000.0,8.7281,8.7516,8.7281,8.7516,226000.0
2012-05-16 14:50:00,11.18,11.19,11.17,11.17,124200.0,8.7516,8.7594,8.7437,8.7437,124200.0
2012-05-16 15:00:00,11.17,11.18,11.15,11.15,142800.0,8.7437,8.7516,8.7281,8.7281,142800.0
2012-05-16 15:10:00,11.15,11.15,11.13,11.13,148600.0,8.7281,8.7281,8.7124,8.7124,148600.0
2012-05-16 15:20:00,11.13,11.14,11.12,11.12,365600.0,8.7124,8.7202,8.7046,8.7046,365600.0
2012-05-16 15:30:00,11.12,11.14,11.12,11.13,377800.0,8.7046,8.7202,8.7046,8.7124,377800.0
2012-05-16 15:40:00,11.13,11.15,11.12,11.15,311800.0,8.7124,8.7281,8.7046,8.7281,311800.0
2012-05-16 15:50:00,11.14,11.15,11.11,11.12,1041000.0,8.7202,8.7281,8.6968,8.7046,1041000.0
2012-05-17 09:30:00,11.1,11.12,11.05,11.05,319200.0,8.6889,8.7046,8.6498,8.6498,319200.0
2012-05-17 09:40:00,11.06,11.09,11.04,11.08,246200.0,8.6576,8.6811,8.642,8.6733,246200.0
2012-05-17 09:50:00,11.07,11.08,11.05,11.07,163600.0,8.6654,8.6733,8.6498,8.6654,163600.0
2012-05-17 10:00:00,11.06,11.09,11.05,11.09,605600.0,8.6576,8.6811,8.6498,8.6811,605600.0
2012-05-17 10:10:00,11.09,11.12,11.08,11.08,90600.0,8.6811,8.7046,8.6733,8.6733,90600.0
2012-05-17 10:20:00,11.08,11.08,11.05,11.08,94200.0,8.6733,8.6733,8.6498,8.6733,94200.0
2012-05-17 10:30:00,11.08,11.08,11.05,11.06,263200.0,8.6733,8.6733,8.6498,8.6576,263200.0
2012-05-17 10:40:00,11.06,11.06,11.04,11.05,200200.0,8.6576,8.6576,8.642,8.6498,200200.0
2012-05-17 10:50:00,11.05,11.1,11.05,11.09,237000.0,8.6498,8.6889,8.6498,8.6811,237000.0
2012-05-17 11:00:00,11.09,11.12,11.08,11.11,196000.0,8.6811,8.7046,8.6733,8.6968,196000.0
2012-05-17 11:10:00,11.11,11.12,11.1,11.11,150200.0,8.6968,8.7046,8.6889,8.6968,150200.0
2012-05-17 11:20:00,11.11,11.11,11.09,11.09,42600.0,8.6968,8.6968,8.6811,8.6811,42600.0
2012-05-17 11:30:00,11.09,11.09,11.06,11.06,108400.0,8.6811,8.6811,8.6576,8.6576,108400.0
2012-05-17 11:40:00,11.06,11.09,11.06,11.08,118000.0,8.6576,8.6811,8.6576,8.6733,118000.0
2012-05-17 11:50:00,11.08,11.08,11.05,11.07,158400.0,8.6733,8.6733,8.6498,8.6654,158400.0
2012-05-17 12:00:00,11.07,11.07,11.02,11.03,289800.0,8.6654,8.6654,8.6263,8.6341,289800.0
2012-05-17 12:10:00,11.03,11.05,11.02,11.05,123200.0,8.6341,8.6498,8.6263,8.6498,123200.0
2012-05-17 12:20:00,11.06,11.09,11.06,11.06,185000.0,8.6576,8.6811,8.6576,8.6576,185000.0
2012-05-17 12:30:00,11.07,11.07,11.04,11.06,96200.0,8.6654,8.6654,8.642,8.6576,96200.0
2012-05-17 12:40:00,11.06,11.06,11.04,11.05,117200.0,8.6576,8.6576,8.642,8.6498,117200.0
2012-05-17 12:50:00,11.05,11.05,11.03,11.04,84800.0,8.6498,8.6498,8.6341,8.642,84800.0
2012-05-17 13:00:00,11.04,11.06,11.04,11.06,82600.0,8.642,8.6576,8.642,8.6576,82600.0
2012-05-17 13:10:00,11.06,11.09,11.06,11.09,78400.0,8.6576,8.6811,8.6576,8.6811,78400.0
2012-05-17 13:20:00,11.09,11.09,11.06,11.06,152000.0,8.6811,8.6811,8.6576,8.6576,152000.0
2012-05-17 13:30:00,11.06,11.07,11.06,11.06,98400.0,8.6576,8.6654,8.6576,8.6576,98400.0
2012-05-17 13:40:00,11.06,11.07,11.04,11.04,87000.0,8.6576,8.6654,8.642,8.642,87000.0
2012-05-17 13:50:00,11.04,11.06,11.04,11.06,87600.0,8.642,8.6576,8.642,8.6576,87600.0
2012-05-17 14:00:00,11.06,11.06,11.03,11.03,70200.0,8.6576,8.6576,8.6341,8.6341,70200.0
2012-05-17 14:10:00,11.04,11.04,11.01,11.02,78800.0,8.642,8.642,8.6185,8.6263,78800.0
2012-05-17 14:20:00,11.02,11.04,11.01,11.04,152400.0,8.6263,8.642,8.6185,8.642,152400.0
2012-05-17 14:30:00,11.04,11.04,11.01,11.02,132000.0,8.642,8.642,8.6185,8.6263,132000.0
2012-05-17 14:40:00,11.02,11.04,11.02,11.02,134000.0,8.6263,8.642,8.6263,8.6263,134000.0
2012-05-17 14:50:00,11.02,11.05,11.02,11.05,133800.0,8.6263,8.6498,8.6263,8.6498,133800.0
2012-05-17 15:00:00,11.05,11.06,11.02,11.03,229000.0,8.6498,8.6576,8.6263,8.6341,229000.0
2012-05-17 15:10:00,11.03,11.04,11.02,11.03,169800.0,8.6341,8.642,8.6263,8.6341,169800.0
2012-05-17 15:20:00,11.03,11.04,11.02,11.04,182800.0,8.6341,8.642,8.6263,8.642,182800.0
2012-05-17 15:30:00,11.04,11.04,10.99,10.99,261600.0,8.642,8.642,8.6028,8.6028,261600.0
2012-05-17 15:40:00,11.0,11.01,10.99,10.99,366000.0,8.6107,8.6185,8.6028,8.6028,366000.0
2012-05-17 15:50:00,10.99,11.0,10.97,10.97,748800.0,8.6028,8.6107,8.5872,8.5872,748800.0
2012-05-18 09:30:00,10.95,10.99,10.93,10.99,1242800.0,8.5715,8.6028,8.5559,8.6028,1242800.0
2012-05-18 09:40:00,10.99,11.04,10.99,11.01,362400.0,8.6028,8.642,8.6028,8.6185,362400.0
2012-05-18 09:50:00,11.01,11.03,10.97,10.97,410400.0,8.6185,8.6341,8.5872,8.5872,410400.0
2012-05-18 10:00:00,10.97,10.98,10.97,10.98,234600.0,8.5872,8.595,8.5872,8.595,234600.0
2012-05-18 10:10:00,10.97,11.0,10.97,10.97,286600.0,8.5872,8.6107,8.5872,8.5872,286600.0
2012-05-18 10:20:00,10.98,11.01,10.97,11.01,182000.0,8.595,8.6185,8.5872,8.6185,182000.0
2012-05-18 10:30:00,11.0,11.01,10.97,10.97,207000.0,8.6107,8.6185,8.5872,8.5872,207000.0
2012-05-18 10:40:00,10.98,11.01,10.97,11.0,135400.0,8.595,8.6185,8.5872,8.6107,135400.0
2012-05-18 10:50:00,11.01,11.02,10.99,10.99,100600.0,8.6185,8.6263,8.6028,8.6028,100600.0
2012-05-18 11:00:00,10.99,10.99,10.97,10.97,287200.0,8.6028,8.6028,8.5872,8.5872,287200.0
2012-05-18 11:10:00,10.97,10.99,10.97,10.97,137400.0,8.5872,8.6028,8.5872,8.5872,137400.0
2012-05-18 11:20:00,10.97,10.97,10.95,10.96,163000.0,8.5872,8.5872,8.5715,8.5793,163000.0
2012-05-18 11:30:00,10.95,10.96,10.93,10.96,168800.0,8.5715,8.5793,8.5559,8.5793,168800.0
2012-05-18 11:40:00,10.96,10.96,10.94,10.94,333000.0,8.5793,8.5793,8.5637,8.5637,333000.0
2012-05-18 11:50:00,10.94,10.97,10.93,10.95,414200.0,8.5637,8.5872,8.5559,8.5715,414200.0
2012-05-18 12:00:00,10.95,10.97,10.94,10.95,227200.0,8.5715,8.5872,8.5637,8.5715,227200.0
2012-05-18 12:10:00,10.95,10.97,10.95,10.96,200400.0,8.5715,8.5872,8.5715,8.5793,200400.0
2012-05-18 12:20:00,10.96,10.99,10.96,10.99,127800.0,8.5793,8.6028,8.5793,8.6028,127800.0
2012-05-18 12:30:00,10.99,11.0,10.97,10.97,176200.0,8.6028,8.6107,8.5872,8.5872,176200.0
2012-05-18 12:40:00,10.97,11.01,10.97,11.0,170400.0,8.5872,8.6185,8.5872,8.6107,170400.0
2012-05-18 12:50:00,11.0,11.01,10.99,10.99,76600.0,8.6107,8.6185,8.6028,8.6028,76600.0
2012-05-18 13:00:00,11.0,11.0,10.98,10.98,185600.0,8.6107,8.6107,8.595,8.595,185600.0
2012-05-18 13:10:00,10.98,10.99,10.98,10.99,105200.0,8.595,8.6028,8.595,8.6028,105200.0
2012-05-18 13:20:00,10.99,10.99,10.98,10.98,81600.0,8.6028,8.6028,8.595,8.595,81600.0
2012-05-18 13:30:00,10.98,10.99,10.96,10.97,234200.0,8.595,8.6028,8.5793,8.5872,234200.0
2012-05-18 13:40:00,10.96,10.97,10.95,10.95,88600.0,8.5793,8.5872,8.5715,8.5715,88600.0
2012-05-18 13:50:00,10.95,10.97,10.95,10.95,142000.0,8.5715,8.5872,8.5715,8.5715,142000.0
2012-05-18 14:00:00,10.95,10.95,10.94,10.94,143600.0,8.5715,8.5715,8.5637,8.5637,143600.0
2012-05-18 14:10:00,10.94,10.95,10.93,10.94,328200.0,8.5637,8.5715,8.5559,8.5637,328200.0
2012-05-18 14:20:00,10.94,10.95,10.93,10.95,95200.0,8.5637,8.5715,8.5559,8.5715,95200.0
2012-05-18 14:30:00,10.95,10.95,10.9,10.91,171000.0,8.5715,8.5715,8.5324,8.5402,171000.0
2012-05-18 14:40:00,10.91,10.92,10.9,10.91,189000.0,8.5402,8.548,8.5324,8.5402,189000.0
2012-05-18 14:50:00,10.9,10.94,10.9,10.94,204600.0,8.5324,8.5637,8.5324,8.5637,204600.0
2012-05-18 15:00:00,10.94,10.94,10.91,10.93,390800.0,8.5637,8.5637,8.5402,8.5559,390800.0
2012-05-18 15:10:00,10.93,10.95,10.92,10.93,273200.0,8.5559,8.5715,8.548,8.5559,273200.0
2012-05-18 15:20:00,10.93,10.93,10.89,10.9,275800.0,8.5559,8.5559,8.5245,8.5324,275800.0
2012-05-18 15:30:00,10.9,10.91,10.88,10.9,312800.0,8.5324,8.5402,8.5167,8.5324,312800.0
2012-05-18 15:40:00,10.9,10.91,10.9,10.9,230600.0,8.5324,8.5402,8.5324,8.5324,230600.0
2012-05-18 15:50:00,10.9,10.91,10.88,10.9,560600.0,8.5324,8.5402,8.5167,8.5324,560600.0
2012-05-21 09:30:00,10.97,11.0,10.93,10.96,397800.0,8.5872,8.6107,8.5559,8.5793,397800.0
2012-05-21 09:40:00,10.96,11.02,10.95,11.01,314600.0,8.5793,8.6263,8.5715,8.6185,314600.0
2012-05-21 09:50:00,11.01,11.03,10.99,11.03,298600.0,8.6185,8.6341,8.6028,8.6341,298600.0
2012-05-21 10:00:00,11.03,11.03,11.0,11.0,219000.0,8.6341,8.6341,8.6107,8.6107,219000.0
2012-05-21 10:10:00,11.0,11.03,10.99,11.02,168200.0,8.6107,8.6341,8.6028,8.6263,168200.0
2012-05-21 10:20:00,11.02,11.04,11.01,11.03,157200.0,8.6263,8.642,8.6185,8.6341,157200.0
2012-05-21 10:30:00,11.03,11.06,11.03,11.04,186000.0,8.6341,8.6576,8.6341,8.642,186000.0
2012-05-21 10:40:00,11.04,11.06,11.02,11.05,181200.0,8.642,8.6576,8.6263,8.6498,181200.0
2012-05-21 10:50:00,11.05,11.06,11.04,11.05,278200.0,8.6498,8.6576,8.642,8.6498,278200.0
2012-05-21 11:00:00,11.05,11.06,11.04,11.04,136600.0,8.6498,8.6576,8.642,8.642,136600.0
2012-05-21 11:10:00,11.03,11.05,11.02,11.02,141800.0,8.6341,8.6498,8.6263,8.6263,141800.0
2012-05-21 11:20:00,11.03,11.03,10.99,10.99,231000.0,8.6341,8.6341,8.6028,8.6028,231000.0
2012-05-21 11:30:00,10.99,11.02,10.99,11.02,239600.0,8.6028,8.6263,8.6028,8.6263,239600.0
2012-05-21 11:40:00,11.02,11.02,11.0,11.01,148600.0,8.6263,8.6263,8.6107,8.6185,148600.0
2012-05-21 11:50:00,11.01,11.02,11.01,11.02,185000.0,8.6185,8.6263,8.6185,8.6263,185000.0
2012-05-21 12:00:00,11.02,11.02,11.01,11.01,77200.0,8.6263,8.6263,8.6185,8.6185,77200.0
2012-05-21 12:10:00,11.01,11.03,11.01,11.02,87600.0,8.6185,8.6341,8.6185,8.6263,87600.0
2012-05-21 12:20:00,11.03,11.04,11.02,11.04,106200.0,8.6341,8.642,8.6263,8.642,106200.0
2012-05-21 12:30:00,11.04,11.06,11.04,11.06,131600.0,8.642,8.6576,8.642,8.6576,131600.0
2012-05-21 12:40:00,11.06,11.07,11.05,11.05,212800.0,8.6576,8.6654,8.6498,8.6498,212800.0
2012-05-21 12:50:00,11.06,11.06,11.04,11.04,118800.0,8.6576,8.6576,8.642,8.642,118800.0
2012-05-21 13:00:00,11.04,11.05,11.04,11.05,257800.0,8.642,8.6498,8.642,8.6498,257800.0
2012-05-21 13:10:00,11.05,11.05,11.04,11.04,150800.0,8.6498,8.6498,8.642,8.642,150800.0
2012-05-21 13:20:00,11.04,11.05,11.04,11.05,111600.0,8.642,8.6498,8.642,8.6498,111600.0
2012-05-21 13:30:00,11.05,11.05,11.04,11.04,41400.0,8.6498,8.6498,8.642,8.642,41400.0
2012-05-21 13:40:00,11.04,11.05,11.04,11.05,43200.0,8.642,8.6498,8.642,8.6498,43200.0
2012-05-21 13:50:00,11.05,11.05,11.04,11.05,44800.0,8.6498,8.6498,8.642,8.6498,44800.0
2012-05-21 14:00:00,11.04,11.05,11.01,11.02,116600.0,8.642,8.6498,8.6185,8.6263,116600.0
2012-05-21 14:10:00,11.01,11.02,11.01,11.01,39800.0,8.6185,8.6263,8.6185,8.6185,39800.0
2012-05-21 14:20:00,11.02,11.04,11.01,11.04,130800.0,8.6263,8.642,8.6185,8.642,130800.0
2012-05-21 14:30:00,11.04,11.04,11.03,11.04,42600.0,8.642,8.642,8.6341,8.642,42600.0
2012-05-21 14:40:00,11.03,11.06,11.03,11.05,197800.0,8.6341,8.6576,8.6341,8.6498,197800.0
2012-05-21 14:50:00,11.05,11.06,11.04,11.05,72600.0,8.6498,8.6576,8.642,8.6498,72600.0
2012-05-21 15:00:00,11.05,11.07,11.05,11.06,130000.0,8.6498,8.6654,8.6498,8.6576,130000.0
2012-05-21 15:10:00,11.06,11.07,11.06,11.07,59800.0,8.6576,8.6654,8.6576,8.6654,59800.0
2012-05-21 15:20:00,11.07,11.08,11.05,11.05,153000.0,8.6654,8.6733,8.6498,8.6498,153000.0
2012-05-21 15:30:00,11.06,11.06,11.03,11.03,224000.0,8.6576,8.6576,8.6341,8.6341,224000.0
2012-05-21 15:40:00,11.03,11.05,11.03,11.05,291600.0,8.6341,8.6498,8.6341,8.6498,291600.0
2012-05-21 15:50:00,11.05,11.06,11.05,11.05,453600.0,8.6498,8.6576,8.6498,8.6498,453600.0
2012-05-22 09:30:00,11.08,11.09,11.03,11.03,277800.0,8.6733,8.6811,8.6341,8.6341,277800.0
2012-05-22 09:40:00,11.03,11.07,11.03,11.05,322400.0,8.6341,8.6654,8.6341,8.6498,322400.0
2012-05-22 09:50:00,11.05,11.06,11.03,11.04,280200.0,8.6498,8.6576,8.6341,8.642,280200.0
2012-05-22 10:00:00,11.04,11.12,11.04,11.12,245200.0,8.642,8.7046,8.642,8.7046,245200.0
2012-05-22 10:10:00,11.12,11.12,11.1,11.12,260600.0,8.7046,8.7046,8.6889,8.7046,260600.0
2012-05-22 10:20:00,11.12,11.13,11.1,11.11,384800.0,8.7046,8.7124,8.6889,8.6968,384800.0
2012-05-22 10:30:00,11.12,11.15,11.11,11.11,170600.0,8.7046,8.7281,8.6968,8.6968,170600.0
2012-05-22 10:40:00,11.12,11.13,11.11,11.12,185400.0,8.7046,8.7124,8.6968,8.7046,185400.0
2012-05-22 10:50:00,11.12,11.15,11.11,11.15,154400.0,8.7046,8.7281,8.6968,8.7281,154400.0
2012-05-22 11:00:00,11.15,11.16,11.14,11.15,115600.0,8.7281,8.7359,8.7202,8.7281,115600.0
2012-05-22 11:10:00,11.15,11.15,11.11,11.12,142800.0,8.7281,8.7281,8.6968,8.7046,142800.0
2012-05-22 11:20:00,11.12,11.13,11.12,11.13,138600.0,8.7046,8.7124,8.7046,8.7124,138600.0
2012-05-22 11:30:00,11.13,11.14,11.13,11.14,106200.0,8.7124,8.7202,8.7124,8.7202,106200.0
2012-05-22 11:40:00,11.13,11.14,11.12,11.13,143400.0,8.7124,8.7202,8.7046,8.7124,143400.0
2012-05-22 11:50:00,11.13,11.15,11.13,11.13,314200.0,8.7124,8.7281,8.7124,8.7124,314200.0
2012-05-22 12:00:00,11.13,11.15,11.12,11.13,297200.0,8.7124,8.7281,8.7046,8.7124,297200.0
2012-05-22 12:10:00,11.13,11.14,11.13,11.14,168200.0,8.7124,8.7202,8.7124,8.7202,168200.0
2012-05-22 12:20:00,11.14,11.15,11.13,11.15,87800.0,8.7202,8.7281,8.7124,8.7281,87800.0
2012-05-22 12:30:00,11.15,11.16,11.15,11.16,182000.0,8.7281,8.7359,8.7281,8.7359,182000.0
2012-05-22 12:40:00,11.17,11.17,11.15,11.17,96400.0,8.7437,8.7437,8.7281,8.7437,96400.0
2012-05-22 12:50:00,11.17,11.17,11.15,11.16,94400.0,8.7437,8.7437,8.7281,8.7359,94400.0
2012-05-22 13:00:00,11.16,11.19,11.16,11.18,160000.0,8.7359,8.7594,8.7359,8.7516,160000.0
2012-05-22 13:10:00,11.19,11.19,11.16,11.17,157800.0,8.7594,8.7594,8.7359,8.7437,157800.0
2012-05-22 13:20:00,11.17,11.18,11.16,11.17,183800.0,8.7437,8.7516,8.7359,8.7437,183800.0
2012-05-22 13:30:00,11.17,11.18,11.17,11.18,154600.0,8.7437,8.7516,8.7437,8.7516,154600.0
2012-05-22 13:40:00,11.18,11.18,11.15,11.16,187200.0,8.7516,8.7516,8.7281,8.7359,187200.0
2012-05-22 13:50:00,11.16,11.17,11.15,11.17,133000.0,8.7359,8.7437,8.7281,8.7437,133000.0
2012-05-22 14:00:00,11.17,11.19,11.17,11.18,236800.0,8.7437,8.7594,8.7437,8.7516,236800.0
2012-05-22 14:10:00,11.18,11.19,11.17,11.19,177600.0,8.7516,8.7594,8.7437,8.7594,177600.0
2012-05-22 14:20:00,11.19,11.19,11.18,11.18,88800.0,8.7594,8.7594,8.7516,8.7516,88800.0
2012-05-22 14:30:00,11.18,11.19,11.17,11.19,302200.0,8.7516,8.7594,8.7437,8.7594,302200.0
2012-05-22 14:40:00,11.18,11.19,11.17,11.18,163800.0,8.7516,8.7594,8.7437,8.7516,163800.0
2012-05-22 14:50:00,11.18,11.18,11.18,11.18,58200.0,8.7516,8.7516,8.7516,8.7516,58200.0
2012-05-22 15:00:00,11.18,11.18,11.17,11.18,229400.0,8.7516,8.7516,8.7437,8.7516,229400.0
2012-05-22 15:10:00,11.18,11.18,11.17,11.17,295200.0,8.7516,8.7516,8.7437,8.7437,295200.0
2012-05-22 15:20:00,11.17,11.18,11.15,11.18,585200.0,8.7437,8.7516,8.7281,8.7516,585200.0
2012-05-22 15:30:00,11.17,11.18,11.14,11.15,355800.0,8.7437,8.7516,8.7202,8.7281,355800.0
2012-05-22 15:40:00,11.14,11.15,11.11,11.12,500200.0,8.7202,8.7281,8.6968,8.7046,500200.0
2012-05-22 15:50:00,11.12,11.16,11.12,11.15,829200.0,8.7046,8.7359,8.7046,8.7281,829200.0
2012-05-23 09:30:00,11.11,11.15,11.1,11.12,136400.0,8.6968,8.7281,8.6889,8.7046,136400.0
2012-05-23 09:40:00,11.12,11.13,11.1,11.1,92000.0,8.7046,8.7124,8.6889,8.6889,92000.0
2012-05-23 09:50:00,11.1,11.13,11.09,11.13,132400.0,8.6889,8.7124,8.6811,8.7124,132400.0
2012-05-23 10:00:00,11.13,11.13,11.06,11.06,159200.0,8.7124,8.7124,8.6576,8.6576,159200.0
2012-05-23 10:10:00,11.06,11.06,11.02,11.02,291800.0,8.6576,8.6576,8.6263,8.6263,291800.0
2012-05-23 10:20:00,11.02,11.02,10.99,11.0,217200.0,8.6263,8.6263,8.6028,8.6107,217200.0
2012-05-23 10:30:00,11.01,11.01,10.97,10.97,230600.0,8.6185,8.6185,8.5872,8.5872,230600.0
2012-05-23 10:40:00,10.97,10.99,10.97,10.97,111000.0,8.5872,8.6028,8.5872,8.5872,111000.0
2012-05-23 10:50:00,10.97,10.97,10.97,10.97,182400.0,8.5872,8.5872,8.5872,8.5872,182400.0
2012-05-23 11:00:00,10.97,11.01,10.96,11.01,303800.0,8.5872,8.6185,8.5793,8.6185,303800.0
2012-05-23 11:10:00,11.01,11.01,10.98,10.99,189400.0,8.6185,8.6185,8.595,8.6028,189400.0
2012-05-23 11:20:00,10.99,10.99,10.97,10.97,145800.0,8.6028,8.6028,8.5872,8.5872,145800.0
2012-05-23 11:30:00,10.97,10.99,10.95,10.96,231000.0,8.5872,8.6028,8.5715,8.5793,231000.0
2012-05-23 11:40:00,10.97,10.98,10.96,10.96,116000.0,8.5872,8.595,8.5793,8.5793,116000.0
2012-05-23 11:50:00,10.96,10.97,10.96,10.96,86400.0,8.5793,8.5872,8.5793,8.5793,86400.0
2012-05-23 12:00:00,10.96,10.96,10.93,10.94,195000.0,8.5793,8.5793,8.5559,8.5637,195000.0
2012-05-23 12:10:00,10.93,10.99,10.93,10.98,398200.0,8.5559,8.6028,8.5559,8.595,398200.0
2012-05-23 12:20:00,10.98,10.99,10.97,10.97,434800.0,8.595,8.6028,8.5872,8.5872,434800.0
2012-05-23 12:30:00,10.97,10.99,10.97,10.99,140200.0,8.5872,8.6028,8.5872,8.6028,140200.0
2012-05-23 12:40:00,10.98,11.01,10.98,11.01,133800.0,8.595,8.6185,8.595,8.6185,133800.0
2012-05-23 12:50:00,11.01,11.01,10.99,10.99,178800.0,8.6185,8.6185,8.6028,8.6028,178800.0
2012-05-23 13:00:00,10.99,11.0,10.99,10.99,170600.0,8.6028,8.6107,8.6028,8.6028,170600.0
2012-05-23 13:10:00,10.99,10.99,10.98,10.98,144400.0,8.6028,8.6028,8.595,8.595,144400.0
2012-05-23 13:20:00,10.98,11.0,10.98,11.0,172800.0,8.595,8.6107,8.595,8.6107,172800.0
2012-05-23 13:30:00,11.0,11.03,11.0,11.03,342200.0,8.6107,8.6341,8.6107,8.6341,342200.0
2012-05-23 13:40:00,11.03,11.04,11.02,11.04,294200.0,8.6341,8.642,8.6263,8.642,294200.0
2012-05-23 13:50:00,11.04,11.08,11.04,11.06,422200.0,8.642,8.6733,8.642,8.6576,422200.0
2012-05-23 14:00:00,11.06,11.06,11.04,11.04,229200.0,8.6576,8.6576,8.642,8.642,229200.0
2012-05-23 14:10:00,11.04,11.04,11.01,11.01,219400.0,8.642,8.642,8.6185,8.6185,219400.0
2012-05-23 14:20:00,11.01,11.01,10.99,10.99,191000.0,8.6185,8.6185,8.6028,8.6028,191000.0
2012-05-23 14:30:00,10.99,11.03,10.99,11.03,228200.0,8.6028,8.6341,8.6028,8.6341,228200.0
2012-05-23 14:40:00,11.03,11.06,11.02,11.03,319800.0,8.6341,8.6576,8.6263,8.6341,319800.0
2012-05-23 14:50:00,11.03,11.05,11.03,11.04,171000.0,8.6341,8.6498,8.6341,8.642,171000.0
2012-05-23 15:00:00,11.04,11.05,11.03,11.04,249800.0,8.642,8.6498,8.6341,8.642,249800.0
2012-05-23 15:10:00,11.04,11.06,11.03,11.03,400200.0,8.642,8.6576,8.6341,8.6341,400200.0
2012-05-23 15:20:00,11.04,11.06,11.03,11.04,346800.0,8.642,8.6576,8.6341,8.642,346800.0
2012-05-23 15:30:00,11.04,11.11,11.04,11.11,883600.0,8.642,8.6968,8.642,8.6968,883600.0
2012-05-23 15:40:00,11.11,11.14,11.1,11.11,710800.0,8.6968,8.7202,8.6889,8.6968,710800.0
2012-05-23 15:50:00,11.11,11.11,11.07,11.08,916400.0,8.6968,8.6968,8.6654,8.6733,916400.0
2012-05-24 09:30:00,11.08,11.13,11.07,11.1,390600.0,8.6733,8.7124,8.6654,8.6889,390600.0
2012-05-24 09:40:00,11.1,11.11,11.07,11.1,177600.0,8.6889,8.6968,8.6654,8.6889,177600.0
2012-05-24 09:50:00,11.1,11.1,11.07,11.1,120000.0,8.6889,8.6889,8.6654,8.6889,120000.0
2012-05-24 10:00:00,11.1,11.12,11.09,11.09,140400.0,8.6889,8.7046,8.6811,8.6811,140400.0
2012-05-24 10:10:00,11.09,11.12,11.08,11.11,347200.0,8.6811,8.7046,8.6733,8.6968,347200.0
2012-05-24 10:20:00,11.11,11.12,11.1,11.12,269800.0,8.6968,8.7046,8.6889,8.7046,269800.0
2012-05-24 10:30:00,11.12,11.13,11.11,11.13,258600.0,8.7046,8.7124,8.6968,8.7124,258600.0
2012-05-24 10:40:00,11.13,11.13,11.12,11.13,240800.0,8.7124,8.7124,8.7046,8.7124,240800.0
2012-05-24 10:50:00,11.13,11.13,11.11,11.13,188800.0,8.7124,8.7124,8.6968,8.7124,188800.0
2012-05-24 11:00:00,11.13,11.15,11.13,11.13,696000.0,8.7124,8.7281,8.7124,8.7124,696000.0
2012-05-24 11:10:00,11.13,11.14,11.13,11.13,291000.0,8.7124,8.7202,8.7124,8.7124,291000.0
2012-05-24 11:20:00,11.13,11.15,11.13,11.13,380000.0,8.7124,8.7281,8.7124,8.7124,380000.0
2012-05-24 11:30:00,11.13,11.13,11.12,11.12,204400.0,8.7124,8.7124,8.7046,8.7046,204400.0
2012-05-24 11:40:00,11.13,11.13,11.1,11.11,74200.0,8.7124,8.7124,8.6889,8.6968,74200.0
2012-05-24 11:50:00,11.11,11.11,11.08,11.08,157600.0,8.6968,8.6968,8.6733,8.6733,157600.0
2012-05-24 12:00:00,11.08,11.08,11.04,11.05,102400.0,8.6733,8.6733,8.642,8.6498,102400.0
2012-05-24 12:10:00,11.04,11.05,11.03,11.03,86800.0,8.642,8.6498,8.6341,8.6341,86800.0
2012-05-24 12:20:00,11.03,11.04,11.03,11.04,116000.0,8.6341,8.642,8.6341,8.642,116000.0
2012-05-24 12:30:00,11.04,11.04,11.03,11.03,103600.0,8.642,8.642,8.6341,8.6341,103600.0
2012-05-24 12:40:00,11.03,11.04,11.03,11.04,79200.0,8.6341,8.642,8.6341,8.642,79200.0
2012-05-24 12:50:00,11.04,11.05,11.04,11.05,252400.0,8.642,8.6498,8.642,8.6498,252400.0
2012-05-24 13:00:00,11.05,11.07,11.05,11.07,56200.0,8.6498,8.6654,8.6498,8.6654,56200.0
2012-05-24 13:10:00,11.07,11.07,11.05,11.05,112000.0,8.6654,8.6654,8.6498,8.6498,112000.0
2012-05-24 13:20:00,11.05,11.06,11.03,11.04,210400.0,8.6498,8.6576,8.6341,8.642,210400.0
2012-05-24 13:30:00,11.04,11.05,11.03,11.04,149600.0,8.642,8.6498,8.6341,8.642,149600.0
2012-05-24 13:40:00,11.04,11.05,11.03,11.03,97000.0,8.642,8.6498,8.6341,8.6341,97000.0
2012-05-24 13:50:00,11.03,11.04,10.99,10.99,127000.0,8.6341,8.642,8.6028,8.6028,127000.0
2012-05-24 14:00:00,10.99,11.02,10.99,11.01,165600.0,8.6028,8.6263,8.6028,8.6185,165600.0
2012-05-24 14:10:00,11.01,11.02,11.0,11.02,162400.0,8.6185,8.6263,8.6107,8.6263,162400.0
2012-05-24 14:20:00,11.02,11.03,11.01,11.03,99000.0,8.6263,8.6341,8.6185,8.6341,99000.0
2012-05-24 14:30:00,11.02,11.06,11.02,11.06,282800.0,8.6263,8.6576,8.6263,8.6576,282800.0
2012-05-24 14:40:00,11.06,11.06,11.04,11.06,218000.0,8.6576,8.6576,8.642,8.6576,218000.0
2012-05-24 14:50:00,11.06,11.06,11.04,11.04,140400.0,8.6576,8.6576,8.642,8.642,140400.0
2012-05-24 15:00:00,11.04,11.07,11.04,11.06,182600.0,8.642,8.6654,8.642,8.6576,182600.0
2012-05-24 15:10:00,11.06,11.06,11.05,11.06,161400.0,8.6576,8.6576,8.6498,8.6576,161400.0
2012-05-24 15:20:00,11.06,11.13,11.05,11.11,742400.0,8.6576,8.7124,8.6498,8.6968,742400.0
2012-05-24 15:30:00,11.11,11.12,11.07,11.08,408000.0,8.6968,8.7046,8.6654,8.6733,408000.0
2012-05-24 15:40:00,11.09,11.09,11.06,11.07,517000.0,8.6811,8.6811,8.6576,8.6654,517000.0
2012-05-24 15:50:00,11.07,11.09,11.06,11.08,925000.0,8.6654,8.6811,8.6576,8.6733,925000.0
2012-05-25 09:30:00,11.06,11.15,11.06,11.15,243800.0,8.6576,8.7281,8.6576,8.7281,243800.0
2012-05-25 09:40:00,11.15,11.15,11.13,11.15,176800.0,8.7281,8.7281,8.7124,8.7281,176800.0
2012-05-25 09:50:00,11.15,11.2,11.13,11.2,165800.0,8.7281,8.7672,8.7124,8.7672,165800.0
2012-05-25 10:00:00,11.2,11.22,11.2,11.2,322800.0,8.7672,8.7829,8.7672,8.7672,322800.0
2012-05-25 10:10:00,11.2,11.21,11.19,11.2,235000.0,8.7672,8.775,8.7594,8.7672,235000.0
2012-05-25 10:20:00,11.2,11.21,11.19,11.2,272400.0,8.7672,8.775,8.7594,8.7672,272400.0
2012-05-25 10:30:00,11.2,11.21,11.18,11.18,297000.0,8.7672,8.775,8.7516,8.7516,297000.0
2012-05-25 10:40:00,11.18,11.19,11.17,11.19,161800.0,8.7516,8.7594,8.7437,8.7594,161800.0
2012-05-25 10:50:00,11.18,11.19,11.17,11.18,193600.0,8.7516,8.7594,8.7437,8.7516,193600.0
2012-05-25 11:00:00,11.18,11.19,11.17,11.18,153400.0,8.7516,8.7594,8.7437,8.7516,153400.0
2012-05-25 11:10:00,11.18,11.19,11.17,11.18,224800.0,8.7516,8.7594,8.7437,8.7516,224800.0
2012-05-25 11:20:00,11.18,11.19,11.17,11.18,304000.0,8.7516,8.7594,8.7437,8.7516,304000.0
2012-05-25 11:30:00,11.18,11.2,11.18,11.2,153200.0,8.7516,8.7672,8.7516,8.7672,153200.0
2012-05-25 11:40:00,11.2,11.21,11.19,11.2,68400.0,8.7672,8.775,8.7594,8.7672,68400.0
2012-05-25 11:50:00,11.2,11.22,11.2,11.22,187400.0,8.7672,8.7829,8.7672,8.7829,187400.0
2012-05-25 12:00:00,11.22,11.22,11.2,11.21,255800.0,8.7829,8.7829,8.7672,8.775,255800.0
2012-05-25 12:10:00,11.21,11.21,11.2,11.2,57800.0,8.775,8.775,8.7672,8.7672,57800.0
2012-05-25 12:20:00,11.2,11.22,11.2,11.22,316400.0,8.7672,8.7829,8.7672,8.7829,316400.0
2012-05-25 12:30:00,11.22,11.22,11.21,11.21,113600.0,8.7829,8.7829,8.775,8.775,113600.0
2012-05-25 12:40:00,11.21,11.22,11.21,11.21,77600.0,8.775,8.7829,8.775,8.775,77600.0
2012-05-25 12:50:00,11.21,11.24,11.21,11.23,147800.0,8.775,8.7985,8.775,8.7907,147800.0
2012-05-25 13:00:00,11.22,11.22,11.22,11.22,154000.0,8.7829,8.7829,8.7829,8.7829,154000.0
2012-05-25 13:10:00,11.22,11.22,11.22,11.22,54400.0,8.7829,8.7829,8.7829,8.7829,54400.0
2012-05-25 13:20:00,11.22,11.22,11.22,11.22,47600.0,8.7829,8.7829,8.7829,8.7829,47600.0
2012-05-25 13:30:00,11.22,11.22,11.22,11.22,45000.0,8.7829,8.7829,8.7829,8.7829,45000.0
2012-05-25 13:40:00,11.22,11.22,11.22,11.22,51400.0,8.7829,8.7829,8.7829,8.7829,51400.0
2012-05-25 13:50:00,11.22,11.22,11.21,11.22,137800.0,8.7829,8.7829,8.775,8.7829,137800.0
2012-05-25 14:00:00,11.22,11.22,11.22,11.22,108800.0,8.7829,8.7829,8.7829,8.7829,108800.0
2012-05-25 14:10:00,11.22,11.22,11.2,11.2,193600.0,8.7829,8.7829,8.7672,8.7672,193600.0
2012-05-25 14:20:00,11.2,11.21,11.19,11.2,116800.0,8.7672,8.775,8.7594,8.7672,116800.0
2012-05-25 14:30:00,11.2,11.21,11.2,11.2,52000.0,8.7672,8.775,8.7672,8.7672,52000.0
2012-05-25 14:40:00,11.2,11.2,11.18,11.19,130800.0,8.7672,8.7672,8.7516,8.7594,130800.0
2012-05-25 14:50:00,11.19,11.2,11.19,11.2,54600.0,8.7594,8.7672,8.7594,8.7672,54600.0
2012-05-25 15:00:00,11.2,11.22,11.2,11.22,80600.0,8.7672,8.7829,8.7672,8.7829,80600.0
2012-05-25 15:10:00,11.22,11.22,11.19,11.19,172200.0,8.7829,8.7829,8.7594,8.7594,172200.0
2012-05-25 15:20:00,11.19,11.19,11.17,11.19,150600.0,8.7594,8.7594,8.7437,8.7594,150600.0
2012-05-25 15:30:00,11.19,11.2,11.18,11.19,194000.0,8.7594,8.7672,8.7516,8.7594,194000.0
2012-05-25 15:40:00,11.19,11.2,11.19,11.2,142000.0,8.7594,8.7672,8.7594,8.7672,142000.0
2012-05-25 15:50:00,11.2,11.21,11.19,11.2,323200.0,8.7672,8.775,8.7594,8.7672,323200.0
2012-05-29 09:30:00,11.24,11.27,11.21,11.27,250800.0,8.7985,8.822,8.775,8.822,250800.0
2012-05-29 09:40:00,11.27,11.29,11.24,11.24,243200.0,8.822,8.8377,8.7985,8.7985,243200.0
2012-05-29 09:50:00,11.24,11.26,11.24,11.25,135000.0,8.7985,8.8142,8.7985,8.8063,135000.0
2012-05-29 10:00:00,11.24,11.27,11.22,11.26,808400.0,8.7985,8.822,8.7829,8.8142,808400.0
2012-05-29 10:10:00,11.26,11.29,11.25,11.27,378800.0,8.8142,8.8377,8.8063,8.822,378800.0
2012-05-29 10:20:00,11.27,11.28,11.25,11.26,117000.0,8.822,8.8298,8.8063,8.8142,117000.0
2012-05-29 10:30:00,11.26,11.28,11.26,11.28,135800.0,8.8142,8.8298,8.8142,8.8298,135800.0
2012-05-29 10:40:00,11.28,11.29,11.27,11.27,111400.0,8.8298,8.8377,8.822,8.822,111400.0
2012-05-29 10:50:00,11.27,11.27,11.24,11.25,253000.0,8.822,8.822,8.7985,8.8063,253000.0
2012-05-29 11:00:00,11.25,11.26,11.23,11.24,224000.0,8.8063,8.8142,8.7907,8.7985,224000.0
2012-05-29 11:10:00,11.24,11.24,11.23,11.24,141200.0,8.7985,8.7985,8.7907,8.7985,141200.0
2012-05-29 11:20:00,11.24,11.26,11.24,11.25,113200.0,8.7985,8.8142,8.7985,8.8063,113200.0
2012-05-29 11:30:00,11.25,11.26,11.22,11.23,135400.0,8.8063,8.8142,8.7829,8.7907,135400.0
2012-05-29 11:40:00,11.22,11.24,11.22,11.22,138000.0,8.7829,8.7985,8.7829,8.7829,138000.0
2012-05-29 11:50:00,11.22,11.23,11.21,11.23,153800.0,8.7829,8.7907,8.775,8.7907,153800.0
2012-05-29 12:00:00,11.22,11.23,11.22,11.22,177000.0,8.7829,8.7907,8.7829,8.7829,177000.0
2012-05-29 12:10:00,11.22,11.23,11.22,11.22,152200.0,8.7829,8.7907,8.7829,8.7829,152200.0
2012-05-29 12:20:00,11.22,11.22,11.22,11.22,152000.0,8.7829,8.7829,8.7829,8.7829,152000.0
2012-05-29 12:30:00,11.22,11.23,11.21,11.22,578400.0,8.7829,8.7907,8.775,8.7829,578400.0
2012-05-29 12:40:00,11.22,11.24,11.22,11.24,109200.0,8.7829,8.7985,8.7829,8.7985,109200.0
2012-05-29 12:50:00,11.24,11.24,11.21,11.22,99400.0,8.7985,8.7985,8.775,8.7829,99400.0
2012-05-29 13:00:00,11.22,11.22,11.21,11.21,98000.0,8.7829,8.7829,8.775,8.775,98000.0
2012-05-29 13:10:00,11.21,11.22,11.21,11.22,113400.0,8.775,8.7829,8.775,8.7829,113400.0
2012-05-29 13:20:00,11.22,11.22,11.2,11.22,156000.0,8.7829,8.7829,8.7672,8.7829,156000.0
2012-05-29 13:30:00,11.22,11.22,11.21,11.22,66200.0,8.7829,8.7829,8.775,8.7829,66200.0
2012-05-29 13:40:00,11.22,11.27,11.22,11.27,456600.0,8.7829,8.822,8.7829,8.822,456600.0
2012-05-29 13:50:00,11.27,11.27,11.26,11.27,135000.0,8.822,8.822,8.8142,8.822,135000.0
2012-05-29 14:00:00,11.27,11.27,11.26,11.26,95400.0,8.822,8.822,8.8142,8.8142,95400.0
2012-05-29 14:10:00,11.27,11.28,11.26,11.27,126000.0,8.822,8.8298,8.8142,8.822,126000.0
2012-05-29 14:20:00,11.27,11.28,11.26,11.28,105200.0,8.822,8.8298,8.8142,8.8298,105200.0
2012-05-29 14:30:00,11.27,11.28,11.27,11.27,75600.0,8.822,8.8298,8.822,8.822,75600.0
2012-05-29 14:40:00,11.27,11.27,11.27,11.27,52200.0,8.822,8.822,8.822,8.822,52200.0
2012-05-29 14:50:00,11.27,11.31,11.27,11.3,280000.0,8.822,8.8533,8.822,8.8455,280000.0
2012-05-29 15:00:00,11.3,11.3,11.28,11.28,130600.0,8.8455,8.8455,8.8298,8.8298,130600.0
2012-05-29 15:10:00,11.28,11.29,11.28,11.28,88600.0,8.8298,8.8377,8.8298,8.8298,88600.0
2012-05-29 15:20:00,11.28,11.28,11.27,11.27,104200.0,8.8298,8.8298,8.822,8.822,104200.0
2012-05-29 15:30:00,11.28,11.29,11.27,11.28,178800.0,8.8298,8.8377,8.822,8.8298,178800.0
2012-05-29 15:40:00,11.28,11.3,11.28,11.29,189000.0,8.8298,8.8455,8.8298,8.8377,189000.0
2012-05-29 15:50:00,11.29,11.29,11.28,11.28,454000.0,8.8377,8.8377,8.8298,8.8298,454000.0
2012-05-30 09:30:00,11.21,11.28,11.21,11.24,322400.0,8.775,8.8298,8.775,8.7985,322400.0
2012-05-30 09:40:00,11.23,11.24,11.21,11.24,200800.0,8.7907,8.7985,8.775,8.7985,200800.0
2012-05-30 09:50:00,11.24,11.24,11.22,11.22,275800.0,8.7985,8.7985,8.7829,8.7829,275800.0
2012-05-30 10:00:00,11.22,11.22,11.18,11.18,707200.0,8.7829,8.7829,8.7516,8.7516,707200.0
2012-05-30 10:10:00,11.18,11.21,11.18,11.2,246800.0,8.7516,8.775,8.7516,8.7672,246800.0
2012-05-30 10:20:00,11.2,11.21,11.19,11.21,194800.0,8.7672,8.775,8.7594,8.775,194800.0
2012-05-30 10:30:00,11.21,11.21,11.15,11.15,564400.0,8.775,8.775,8.7281,8.7281,564400.0
2012-05-30 10:40:00,11.15,11.17,11.15,11.15,230000.0,8.7281,8.7437,8.7281,8.7281,230000.0
2012-05-30 10:50:00,11.15,11.16,11.14,11.14,259000.0,8.7281,8.7359,8.7202,8.7202,259000.0
2012-05-30 11:00:00,11.15,11.15,11.13,11.15,236000.0,8.7281,8.7281,8.7124,8.7281,236000.0
2012-05-30 11:10:00,11.15,11.17,11.15,11.15,138800.0,8.7281,8.7437,8.7281,8.7281,138800.0
2012-05-30 11:20:00,11.15,11.16,11.15,11.15,103600.0,8.7281,8.7359,8.7281,8.7281,103600.0
2012-05-30 11:30:00,11.15,11.17,11.15,11.15,190800.0,8.7281,8.7437,8.7281,8.7281,190800.0
2012-05-30 11:40:00,11.16,11.17,11.15,11.17,284600.0,8.7359,8.7437,8.7281,8.7437,284600.0
2012-05-30 11:50:00,11.17,11.19,11.16,11.18,183800.0,8.7437,8.7594,8.7359,8.7516,183800.0
2012-05-30 12:00:00,11.18,11.19,11.16,11.16,94600.0,8.7516,8.7594,8.7359,8.7359,94600.0
2012-05-30 12:10:00,11.16,11.18,11.16,11.17,151200.0,8.7359,8.7516,8.7359,8.7437,151200.0
2012-05-30 12:20:00,11.17,11.17,11.15,11.16,218800.0,8.7437,8.7437,8.7281,8.7359,218800.0
2012-05-30 12:30:00,11.15,11.17,11.15,11.16,68200.0,8.7281,8.7437,8.7281,8.7359,68200.0
2012-05-30 12:40:00,11.16,11.17,11.15,11.16,81000.0,8.7359,8.7437,8.7281,8.7359,81000.0
2012-05-30 12:50:00,11.16,11.18,11.16,11.18,208600.0,8.7359,8.7516,8.7359,8.7516,208600.0
2012-05-30 13:00:00,11.18,11.18,11.15,11.16,206200.0,8.7516,8.7516,8.7281,8.7359,206200.0
2012-05-30 13:10:00,11.16,11.17,11.15,11.15,61600.0,8.7359,8.7437,8.7281,8.7281,61600.0
2012-05-30 13:20:00,11.15,11.18,11.15,11.18,124000.0,8.7281,8.7516,8.7281,8.7516,124000.0
2012-05-30 13:30:00,11.18,11.19,11.17,11.18,198600.0,8.7516,8.7594,8.7437,8.7516,198600.0
2012-05-30 13:40:00,11.19,11.19,11.17,11.18,110200.0,8.7594,8.7594,8.7437,8.7516,110200.0
2012-05-30 13:50:00,11.17,11.18,11.17,11.17,170000.0,8.7437,8.7516,8.7437,8.7437,170000.0
2012-05-30 14:00:00,11.17,11.18,11.17,11.18,99600.0,8.7437,8.7516,8.7437,8.7516,99600.0
2012-05-30 14:10:00,11.18,11.18,11.15,11.17,129600.0,8.7516,8.7516,8.7281,8.7437,129600.0
2012-05-30 14:20:00,11.17,11.17,11.15,11.15,122800.0,8.7437,8.7437,8.7281,8.7281,122800.0
2012-05-30 14:30:00,11.15,11.17,11.15,11.16,170600.0,8.7281,8.7437,8.7281,8.7359,170600.0
2012-05-30 14:40:00,11.15,11.16,11.15,11.15,280200.0,8.7281,8.7359,8.7281,8.7281,280200.0
2012-05-30 14:50:00,11.15,11.15,11.15,11.15,57200.0,8.7281,8.7281,8.7281,8.7281,57200.0
2012-05-30 15:00:00,11.15,11.15,11.13,11.13,293600.0,8.7281,8.7281,8.7124,8.7124,293600.0
2012-05-30 15:10:00,11.13,11.13,11.11,11.12,240400.0,8.7124,8.7124,8.6968,8.7046,240400.0
2012-05-30 15:20:00,11.12,11.14,11.1,11.14,418800.0,8.7046,8.7202,8.6889,8.7202,418800.0
2012-05-30 15:30:00,11.14,11.17,11.14,11.17,280600.0,8.7202,8.7437,8.7202,8.7437,280600.0
2012-05-30 15:40:00,11.17,11.17,11.16,11.17,747000.0,8.7437,8.7437,8.7359,8.7437,747000.0
2012-05-30 15:50:00,11.17,11.17,11.16,11.17,1051600.0,8.7437,8.7437,8.7359,8.7437,1051600.0
2012-05-31 09:30:00,11.15,11.19,11.12,11.12,293000.0,8.7281,8.7594,8.7046,8.7046,293000.0
2012-05-31 09:40:00,11.13,11.14,11.09,11.09,136400.0,8.7124,8.7202,8.6811,8.6811,136400.0
2012-05-31 09:50:00,11.09,11.1,11.08,11.1,231800.0,8.6811,8.6889,8.6733,8.6889,231800.0
2012-05-31 10:00:00,11.11,11.13,11.08,11.08,245600.0,8.6968,8.7124,8.6733,8.6733,245600.0
2012-05-31 10:10:00,11.09,11.09,11.06,11.07,390400.0,8.6811,8.6811,8.6576,8.6654,390400.0
2012-05-31 10:20:00,11.06,11.08,11.06,11.06,287600.0,8.6576,8.6733,8.6576,8.6576,287600.0
2012-05-31 10:30:00,11.06,11.06,11.04,11.05,427600.0,8.6576,8.6576,8.642,8.6498,427600.0
2012-05-31 10:40:00,11.05,11.05,11.01,11.03,232800.0,8.6498,8.6498,8.6185,8.6341,232800.0
2012-05-31 10:50:00,11.03,11.03,11.02,11.02,146200.0,8.6341,8.6341,8.6263,8.6263,146200.0
2012-05-31 11:00:00,11.02,11.03,10.99,11.01,255200.0,8.6263,8.6341,8.6028,8.6185,255200.0
2012-05-31 11:10:00,11.01,11.03,10.99,11.02,316000.0,8.6185,8.6341,8.6028,8.6263,316000.0
2012-05-31 11:20:00,11.03,11.05,11.03,11.05,162200.0,8.6341,8.6498,8.6341,8.6498,162200.0
2012-05-31 11:30:00,11.05,11.08,11.05,11.05,230200.0,8.6498,8.6733,8.6498,8.6498,230200.0
2012-05-31 11:40:00,11.05,11.05,11.02,11.04,231000.0,8.6498,8.6498,8.6263,8.642,231000.0
2012-05-31 11:50:00,11.04,11.06,11.04,11.06,188000.0,8.642,8.6576,8.642,8.6576,188000.0
2012-05-31 12:00:00,11.06,11.06,11.05,11.06,170000.0,8.6576,8.6576,8.6498,8.6576,170000.0
2012-05-31 12:10:00,11.06,11.08,11.05,11.07,146400.0,8.6576,8.6733,8.6498,8.6654,146400.0
2012-05-31 12:20:00,11.08,11.11,11.08,11.1,320800.0,8.6733,8.6968,8.6733,8.6889,320800.0
2012-05-31 12:30:00,11.1,11.11,11.09,11.1,220000.0,8.6889,8.6968,8.6811,8.6889,220000.0
2012-05-31 12:40:00,11.1,11.1,11.09,11.1,79200.0,8.6889,8.6889,8.6811,8.6889,79200.0
2012-05-31 12:50:00,11.1,11.11,11.09,11.09,80400.0,8.6889,8.6968,8.6811,8.6811,80400.0
2012-05-31 13:00:00,11.09,11.12,11.09,11.12,139000.0,8.6811,8.7046,8.6811,8.7046,139000.0
2012-05-31 13:10:00,11.12,11.12,11.1,11.1,288600.0,8.7046,8.7046,8.6889,8.6889,288600.0
2012-05-31 13:20:00,11.1,11.1,11.09,11.1,78800.0,8.6889,8.6889,8.6811,8.6889,78800.0
2012-05-31 13:30:00,11.09,11.1,11.06,11.06,105000.0,8.6811,8.6889,8.6576,8.6576,105000.0
2012-05-31 13:40:00,11.07,11.08,11.06,11.07,318200.0,8.6654,8.6733,8.6576,8.6654,318200.0
2012-05-31 13:50:00,11.06,11.07,11.06,11.07,112400.0,8.6576,8.6654,8.6576,8.6654,112400.0
2012-05-31 14:00:00,11.07,11.1,11.06,11.08,160600.0,8.6654,8.6889,8.6576,8.6733,160600.0
2012-05-31 14:10:00,11.08,11.1,11.08,11.08,204400.0,8.6733,8.6889,8.6733,8.6733,204400.0
2012-05-31 14:20:00,11.08,11.09,11.05,11.06,620000.0,8.6733,8.6811,8.6498,8.6576,620000.0
2012-05-31 14:30:00,11.06,11.1,11.06,11.09,184600.0,8.6576,8.6889,8.6576,8.6811,184600.0
2012-05-31 14:40:00,11.09,11.1,11.08,11.08,188000.0,8.6811,8.6889,8.6733,8.6733,188000.0
2012-05-31 14:50:00,11.09,11.09,11.06,11.06,135600.0,8.6811,8.6811,8.6576,8.6576,135600.0
2012-05-31 15:00:00,11.06,11.06,11.04,11.05,165400.0,8.6576,8.6576,8.642,8.6498,165400.0
2012-05-31 15:10:00,11.06,11.06,11.06,11.06,255800.0,8.6576,8.6576,8.6576,8.6576,255800.0
2012-05-31 15:20:00,11.06,11.06,11.05,11.06,464600.0,8.6576,8.6576,8.6498,8.6576,464600.0
2012-05-31 15:30:00,11.06,11.08,11.06,11.08,613000.0,8.6576,8.6733,8.6576,8.6733,613000.0
2012-05-31 15:40:00,11.08,11.08,11.04,11.04,498600.0,8.6733,8.6733,8.642,8.642,498600.0
2012-05-31 15:50:00,11.04,11.04,11.01,11.01,1225000.0,8.642,8.642,8.6185,8.6185,1225000.0
2012-06-01 09:30:00,10.97,10.99,10.9,10.9,612000.0,8.5872,8.6028,8.5324,8.5324,612000.0
2012-06-01 09:40:00,10.9,10.94,10.9,10.91,385200.0,8.5324,8.5637,8.5324,8.5402,385200.0
2012-06-01 09:50:00,10.91,10.91,10.85,10.86,463400.0,8.5402,8.5402,8.4932,8.5011,463400.0
2012-06-01 10:00:00,10.86,10.91,10.85,10.9,490600.0,8.5011,8.5402,8.4932,8.5324,490600.0
2012-06-01 10:10:00,10.9,10.9,10.88,10.89,201000.0,8.5324,8.5324,8.5167,8.5245,201000.0
2012-06-01 10:20:00,10.89,10.9,10.87,10.9,323600.0,8.5245,8.5324,8.5089,8.5324,323600.0
2012-06-01 10:30:00,10.9,10.92,10.88,10.91,216400.0,8.5324,8.548,8.5167,8.5402,216400.0
2012-06-01 10:40:00,10.91,10.92,10.9,10.92,140400.0,8.5402,8.548,8.5324,8.548,140400.0
2012-06-01 10:50:00,10.92,10.92,10.89,10.89,150800.0,8.548,8.548,8.5245,8.5245,150800.0
2012-06-01 11:00:00,10.9,10.9,10.85,10.85,238200.0,8.5324,8.5324,8.4932,8.4932,238200.0
2012-06-01 11:10:00,10.85,10.89,10.85,10.89,197400.0,8.4932,8.5245,8.4932,8.5245,197400.0
2012-06-01 11:20:00,10.88,10.89,10.88,10.88,164800.0,8.5167,8.5245,8.5167,8.5167,164800.0
2012-06-01 11:30:00,10.88,10.89,10.87,10.88,215000.0,8.5167,8.5245,8.5089,8.5167,215000.0
2012-06-01 11:40:00,10.88,10.88,10.86,10.87,177600.0,8.5167,8.5167,8.5011,8.5089,177600.0
2012-06-01 11:50:00,10.87,10.88,10.86,10.88,162800.0,8.5089,8.5167,8.5011,8.5167,162800.0
2012-06-01 12:00:00,10.88,10.88,10.87,10.88,262800.0,8.5167,8.5167,8.5089,8.5167,262800.0
2012-06-01 12:10:00,10.88,10.9,10.88,10.88,192000.0,8.5167,8.5324,8.5167,8.5167,192000.0
2012-06-01 12:20:00,10.88,10.89,10.86,10.86,152200.0,8.5167,8.5245,8.5011,8.5011,152200.0
2012-06-01 12:30:00,10.86,10.86,10.85,10.85,126600.0,8.5011,8.5011,8.4932,8.4932,126600.0
2012-06-01 12:40:00,10.85,10.87,10.85,10.87,128600.0,8.4932,8.5089,8.4932,8.5089,128600.0
2012-06-01 12:50:00,10.87,10.87,10.84,10.84,164000.0,8.5089,8.5089,8.4854,8.4854,164000.0
2012-06-01 13:00:00,10.84,10.87,10.84,10.87,142200.0,8.4854,8.5089,8.4854,8.5089,142200.0
2012-06-01 13:10:00,10.87,10.88,10.87,10.88,186200.0,8.5089,8.5167,8.5089,8.5167,186200.0
2012-06-01 13:20:00,10.88,10.88,10.85,10.85,243000.0,8.5167,8.5167,8.4932,8.4932,243000.0
2012-06-01 13:30:00,10.85,10.86,10.83,10.83,182600.0,8.4932,8.5011,8.4776,8.4776,182600.0
2012-06-01 13:40:00,10.83,10.84,10.82,10.83,202200.0,8.4776,8.4854,8.4698,8.4776,202200.0
2012-06-01 13:50:00,10.83,10.83,10.81,10.82,129800.0,8.4776,8.4776,8.4619,8.4698,129800.0
2012-06-01 14:00:00,10.83,10.84,10.81,10.83,125400.0,8.4776,8.4854,8.4619,8.4776,125400.0
2012-06-01 14:10:00,10.83,10.84,10.83,10.84,121600.0,8.4776,8.4854,8.4776,8.4854,121600.0
2012-06-01 14:20:00,10.84,10.86,10.84,10.85,223200.0,8.4854,8.5011,8.4854,8.4932,223200.0
2012-06-01 14:30:00,10.85,10.86,10.85,10.86,195600.0,8.4932,8.5011,8.4932,8.5011,195600.0
2012-06-01 14:40:00,10.86,10.87,10.85,10.86,184200.0,8.5011,8.5089,8.4932,8.5011,184200.0
2012-06-01 14:50:00,10.86,10.86,10.83,10.83,239600.0,8.5011,8.5011,8.4776,8.4776,239600.0
2012-06-01 15:00:00,10.83,10.85,10.83,10.85,184600.0,8.4776,8.4932,8.4776,8.4932,184600.0
2012-06-01 15:10:00,10.85,10.86,10.83,10.83,302400.0,8.4932,8.5011,8.4776,8.4776,302400.0
2012-06-01 15:20:00,10.83,10.85,10.83,10.84,272000.0,8.4776,8.4932,8.4776,8.4854,272000.0
2012-06-01 15:30:00,10.84,10.86,10.83,10.84,364400.0,8.4854,8.5011,8.4776,8.4854,364400.0
2012-06-01 15:40:00,10.83,10.84,10.83,10.84,421600.0,8.4776,8.4854,8.4776,8.4854,421600.0
2012-06-01 15:50:00,10.84,10.85,10.82,10.82,795800.0,8.4854,8.4932,8.4698,8.4698,795800.0
2012-06-04 09:30:00,10.8,10.85,10.8,10.84,380800.0,8.4541,8.4932,8.4541,8.4854,380800.0
2012-06-04 09:40:00,10.84,10.85,10.81,10.81,301800.0,8.4854,8.4932,8.4619,8.4619,301800.0
2012-06-04 09:50:00,10.82,10.82,10.81,10.81,183800.0,8.4698,8.4698,8.4619,8.4619,183800.0
2012-06-04 10:00:00,10.81,10.81,10.78,10.79,330000.0,8.4619,8.4619,8.4384,8.4463,330000.0
2012-06-04 10:10:00,10.79,10.81,10.79,10.8,259800.0,8.4463,8.4619,8.4463,8.4541,259800.0
2012-06-04 10:20:00,10.8,10.82,10.8,10.81,479200.0,8.4541,8.4698,8.4541,8.4619,479200.0
2012-06-04 10:30:00,10.81,10.84,10.81,10.84,310400.0,8.4619,8.4854,8.4619,8.4854,310400.0
2012-06-04 10:40:00,10.84,10.86,10.84,10.85,396000.0,8.4854,8.5011,8.4854,8.4932,396000.0
2012-06-04 10:50:00,10.85,10.88,10.85,10.88,335000.0,8.4932,8.5167,8.4932,8.5167,335000.0
2012-06-04 11:00:00,10.88,10.88,10.86,10.88,302200.0,8.5167,8.5167,8.5011,8.5167,302200.0
2012-06-04 11:10:00,10.88,10.88,10.86,10.86,325200.0,8.5167,8.5167,8.5011,8.5011,325200.0
2012-06-04 11:20:00,10.85,10.86,10.85,10.85,178000.0,8.4932,8.5011,8.4932,8.4932,178000.0
2012-06-04 11:30:00,10.85,10.87,10.85,10.87,207600.0,8.4932,8.5089,8.4932,8.5089,207600.0
2012-06-04 11:40:00,10.86,10.86,10.85,10.85,176600.0,8.5011,8.5011,8.4932,8.4932,176600.0
2012-06-04 11:50:00,10.85,10.86,10.85,10.85,180600.0,8.4932,8.5011,8.4932,8.4932,180600.0
2012-06-04 12:00:00,10.85,10.86,10.84,10.85,273000.0,8.4932,8.5011,8.4854,8.4932,273000.0
2012-06-04 12:10:00,10.85,10.86,10.83,10.84,465000.0,8.4932,8.5011,8.4776,8.4854,465000.0
2012-06-04 12:20:00,10.84,10.84,10.82,10.82,227800.0,8.4854,8.4854,8.4698,8.4698,227800.0
2012-06-04 12:30:00,10.83,10.83,10.81,10.83,151000.0,8.4776,8.4776,8.4619,8.4776,151000.0
2012-06-04 12:40:00,10.83,10.84,10.82,10.83,275200.0,8.4776,8.4854,8.4698,8.4776,275200.0
2012-06-04 12:50:00,10.83,10.83,10.82,10.82,101600.0,8.4776,8.4776,8.4698,8.4698,101600.0
2012-06-04 13:00:00,10.82,10.85,10.82,10.84,352600.0,8.4698,8.4932,8.4698,8.4854,352600.0
2012-06-04 13:10:00,10.84,10.86,10.84,10.86,331000.0,8.4854,8.5011,8.4854,8.5011,331000.0
2012-06-04 13:20:00,10.85,10.86,10.85,10.86,281200.0,8.4932,8.5011,8.4932,8.5011,281200.0
2012-06-04 13:30:00,10.86,10.88,10.85,10.87,221400.0,8.5011,8.5167,8.4932,8.5089,221400.0
2012-06-04 13:40:00,10.87,10.88,10.87,10.87,218800.0,8.5089,8.5167,8.5089,8.5089,218800.0
2012-06-04 13:50:00,10.87,10.88,10.85,10.87,287600.0,8.5089,8.5167,8.4932,8.5089,287600.0
2012-06-04 14:00:00,10.87,10.88,10.87,10.88,314800.0,8.5089,8.5167,8.5089,8.5167,314800.0
2012-06-04 14:10:00,10.88,10.9,10.87,10.9,232000.0,8.5167,8.5324,8.5089,8.5324,232000.0
2012-06-04 14:20:00,10.9,10.9,10.9,10.9,189400.0,8.5324,8.5324,8.5324,8.5324,189400.0
2012-06-04 14:30:00,10.9,10.95,10.9,10.94,332000.0,8.5324,8.5715,8.5324,8.5637,332000.0
2012-06-04 14:40:00,10.94,10.95,10.93,10.94,230600.0,8.5637,8.5715,8.5559,8.5637,230600.0
2012-06-04 14:50:00,10.93,10.94,10.92,10.92,235200.0,8.5559,8.5637,8.548,8.548,235200.0
2012-06-04 15:00:00,10.92,10.93,10.92,10.93,257600.0,8.548,8.5559,8.548,8.5559,257600.0
2012-06-04 15:10:00,10.93,10.93,10.92,10.93,262200.0,8.5559,8.5559,8.548,8.5559,262200.0
2012-06-04 15:20:00,10.93,10.94,10.9,10.92,596000.0,8.5559,8.5637,8.5324,8.548,596000.0
2012-06-04 15:30:00,10.92,10.92,10.9,10.91,333600.0,8.548,8.548,8.5324,8.5402,333600.0
2012-06-04 15:40:00,10.92,10.94,10.91,10.93,468400.0,8.548,8.5637,8.5402,8.5559,468400.0
2012-06-04 15:50:00,10.93,10.95,10.93,10.94,687400.0,8.5559,8.5715,8.5559,8.5637,687400.0
2012-06-05 09:30:00,10.89,10.94,10.89,10.92,208000.0,8.5245,8.5637,8.5245,8.548,208000.0
2012-06-05 09:40:00,10.91,10.94,10.9,10.93,197000.0,8.5402,8.5637,8.5324,8.5559,197000.0
2012-06-05 09:50:00,10.93,10.96,10.92,10.94,162400.0,8.5559,8.5793,8.548,8.5637,162400.0
2012-06-05 10:00:00,10.94,10.96,10.94,10.95,416400.0,8.5637,8.5793,8.5637,8.5715,416400.0
2012-06-05 10:10:00,10.95,10.97,10.94,10.96,149200.0,8.5715,8.5872,8.5637,8.5793,149200.0
2012-06-05 10:20:00,10.96,10.99,10.96,10.98,117600.0,8.5793,8.6028,8.5793,8.595,117600.0
2012-06-05 10:30:00,10.99,10.99,10.97,10.97,175200.0,8.6028,8.6028,8.5872,8.5872,175200.0
2012-06-05 10:40:00,10.97,10.97,10.93,10.93,106200.0,8.5872,8.5872,8.5559,8.5559,106200.0
2012-06-05 10:50:00,10.93,10.94,10.9,10.9,168600.0,8.5559,8.5637,8.5324,8.5324,168600.0
2012-06-05 11:00:00,10.9,10.91,10.9,10.91,133800.0,8.5324,8.5402,8.5324,8.5402,133800.0
2012-06-05 11:10:00,10.9,10.93,10.9,10.92,197600.0,8.5324,8.5559,8.5324,8.548,197600.0
2012-06-05 11:20:00,10.92,10.92,10.9,10.9,190400.0,8.548,8.548,8.5324,8.5324,190400.0
2012-06-05 11:30:00,10.9,10.94,10.89,10.9,591800.0,8.5324,8.5637,8.5245,8.5324,591800.0
2012-06-05 11:40:00,10.9,10.92,10.9,10.9,94600.0,8.5324,8.548,8.5324,8.5324,94600.0
2012-06-05 11:50:00,10.9,10.91,10.9,10.9,138800.0,8.5324,8.5402,8.5324,8.5324,138800.0
2012-06-05 12:00:00,10.9,10.94,10.9,10.94,174600.0,8.5324,8.5637,8.5324,8.5637,174600.0
2012-06-05 12:10:00,10.93,10.94,10.93,10.94,238400.0,8.5559,8.5637,8.5559,8.5637,238400.0
2012-06-05 12:20:00,10.94,10.95,10.93,10.95,166200.0,8.5637,8.5715,8.5559,8.5715,166200.0
2012-06-05 12:30:00,10.95,10.96,10.94,10.94,276800.0,8.5715,8.5793,8.5637,8.5637,276800.0
2012-06-05 12:40:00,10.95,10.95,10.93,10.93,141600.0,8.5715,8.5715,8.5559,8.5559,141600.0
2012-06-05 12:50:00,10.93,10.95,10.93,10.94,64200.0,8.5559,8.5715,8.5559,8.5637,64200.0
2012-06-05 13:00:00,10.94,10.95,10.94,10.95,73800.0,8.5637,8.5715,8.5637,8.5715,73800.0
2012-06-05 13:10:00,10.94,10.95,10.94,10.94,225600.0,8.5637,8.5715,8.5637,8.5637,225600.0
2012-06-05 13:20:00,10.94,10.95,10.93,10.94,326600.0,8.5637,8.5715,8.5559,8.5637,326600.0
2012-06-05 13:30:00,10.94,10.95,10.94,10.94,269000.0,8.5637,8.5715,8.5637,8.5637,269000.0
2012-06-05 13:40:00,10.95,10.96,10.94,10.94,254400.0,8.5715,8.5793,8.5637,8.5637,254400.0
2012-06-05 13:50:00,10.95,10.96,10.94,10.94,283200.0,8.5715,8.5793,8.5637,8.5637,283200.0
2012-06-05 14:00:00,10.94,10.95,10.94,10.94,270800.0,8.5637,8.5715,8.5637,8.5637,270800.0
2012-06-05 14:10:00,10.93,10.95,10.93,10.95,332800.0,8.5559,8.5715,8.5559,8.5715,332800.0
2012-06-05 14:20:00,10.95,10.95,10.94,10.94,156400.0,8.5715,8.5715,8.5637,8.5637,156400.0
2012-06-05 14:30:00,10.94,10.95,10.94,10.94,139600.0,8.5637,8.5715,8.5637,8.5637,139600.0
2012-06-05 14:40:00,10.94,10.95,10.94,10.94,275400.0,8.5637,8.5715,8.5637,8.5637,275400.0
2012-06-05 14:50:00,10.94,10.96,10.94,10.95,278400.0,8.5637,8.5793,8.5637,8.5715,278400.0
2012-06-05 15:00:00,10.95,10.96,10.94,10.94,346200.0,8.5715,8.5793,8.5637,8.5637,346200.0
2012-06-05 15:10:00,10.95,10.96,10.94,10.95,446000.0,8.5715,8.5793,8.5637,8.5715,446000.0
2012-06-05 15:20:00,10.95,10.96,10.95,10.95,400400.0,8.5715,8.5793,8.5715,8.5715,400400.0
2012-06-05 15:30:00,10.95,10.95,10.95,10.95,349600.0,8.5715,8.5715,8.5715,8.5715,349600.0
2012-06-05 15:40:00,10.95,10.95,10.94,10.94,762000.0,8.5715,8.5715,8.5637,8.5637,762000.0
2012-06-05 15:50:00,10.95,10.95,10.92,10.94,1494800.0,8.5715,8.5715,8.548,8.5637,1494800.0
2012-06-06 09:30:00,10.96,11.0,10.92,10.94,271200.0,8.5793,8.6107,8.548,8.5637,271200.0
2012-06-06 09:40:00,10.93,10.96,10.92,10.95,194200.0,8.5559,8.5793,8.548,8.5715,194200.0
2012-06-06 09:50:00,10.94,10.99,10.94,10.97,246600.0,8.5637,8.6028,8.5637,8.5872,246600.0
2012-06-06 10:00:00,10.97,11.0,10.97,10.99,302400.0,8.5872,8.6107,8.5872,8.6028,302400.0
2012-06-06 10:10:00,10.99,11.01,10.97,10.98,344000.0,8.6028,8.6185,8.5872,8.595,344000.0
2012-06-06 10:20:00,10.97,10.98,10.97,10.97,236000.0,8.5872,8.595,8.5872,8.5872,236000.0
2012-06-06 10:30:00,10.97,10.99,10.97,10.97,346600.0,8.5872,8.6028,8.5872,8.5872,346600.0
2012-06-06 10:40:00,10.97,10.99,10.97,10.99,190200.0,8.5872,8.6028,8.5872,8.6028,190200.0
2012-06-06 10:50:00,10.99,10.99,10.98,10.98,249000.0,8.6028,8.6028,8.595,8.595,249000.0
2012-06-06 11:00:00,10.99,11.0,10.97,10.97,279800.0,8.6028,8.6107,8.5872,8.5872,279800.0
2012-06-06 11:10:00,10.97,10.98,10.97,10.97,254000.0,8.5872,8.595,8.5872,8.5872,254000.0
2012-06-06 11:20:00,10.97,10.98,10.95,10.95,362200.0,8.5872,8.595,8.5715,8.5715,362200.0
2012-06-06 11:30:00,10.95,10.97,10.95,10.96,378200.0,8.5715,8.5872,8.5715,8.5793,378200.0
2012-06-06 11:40:00,10.96,10.97,10.95,10.95,416600.0,8.5793,8.5872,8.5715,8.5715,416600.0
2012-06-06 11:50:00,10.96,10.96,10.94,10.96,290800.0,8.5793,8.5793,8.5637,8.5793,290800.0
2012-06-06 12:00:00,10.96,11.0,10.95,11.0,549000.0,8.5793,8.6107,8.5715,8.6107,549000.0
2012-06-06 12:10:00,11.01,11.01,11.0,11.01,235800.0,8.6185,8.6185,8.6107,8.6185,235800.0
2012-06-06 12:20:00,11.01,11.02,10.99,11.01,373200.0,8.6185,8.6263,8.6028,8.6185,373200.0
2012-06-06 12:30:00,11.0,11.01,10.99,10.99,255400.0,8.6107,8.6185,8.6028,8.6028,255400.0
2012-06-06 12:40:00,10.99,11.01,10.99,11.0,189600.0,8.6028,8.6185,8.6028,8.6107,189600.0
2012-06-06 12:50:00,11.0,11.01,10.99,10.99,182400.0,8.6107,8.6185,8.6028,8.6028,182400.0
2012-06-06 13:00:00,10.99,10.99,10.97,10.97,339200.0,8.6028,8.6028,8.5872,8.5872,339200.0
2012-06-06 13:10:00,10.97,10.97,10.96,10.96,211000.0,8.5872,8.5872,8.5793,8.5793,211000.0
2012-06-06 13:20:00,10.96,10.97,10.96,10.97,138200.0,8.5793,8.5872,8.5793,8.5872,138200.0
2012-06-06 13:30:00,10.97,10.97,10.95,10.95,230000.0,8.5872,8.5872,8.5715,8.5715,230000.0
2012-06-06 13:40:00,10.95,10.96,10.94,10.95,287400.0,8.5715,8.5793,8.5637,8.5715,287400.0
2012-06-06 13:50:00,10.95,10.95,10.94,10.94,167600.0,8.5715,8.5715,8.5637,8.5637,167600.0
2012-06-06 14:00:00,10.94,10.95,10.93,10.93,247000.0,8.5637,8.5715,8.5559,8.5559,247000.0
2012-06-06 14:10:00,10.93,10.94,10.92,10.94,430200.0,8.5559,8.5637,8.548,8.5637,430200.0
2012-06-06 14:20:00,10.93,10.94,10.93,10.94,167600.0,8.5559,8.5637,8.5559,8.5637,167600.0
2012-06-06 14:30:00,10.94,10.95,10.94,10.94,198400.0,8.5637,8.5715,8.5637,8.5637,198400.0
2012-06-06 14:40:00,10.95,10.95,10.94,10.95,227000.0,8.5715,8.5715,8.5637,8.5715,227000.0
2012-06-06 14:50:00,10.95,10.95,10.94,10.94,157800.0,8.5715,8.5715,8.5637,8.5637,157800.0
2012-06-06 15:00:00,10.94,10.95,10.94,10.95,171600.0,8.5637,8.5715,8.5637,8.5715,171600.0
2012-06-06 15:10:00,10.95,10.96,10.93,10.94,299600.0,8.5715,8.5793,8.5559,8.5637,299600.0
2012-06-06 15:20:00,10.94,10.95,10.94,10.95,164600.0,8.5637,8.5715,8.5637,8.5715,164600.0
2012-06-06 15:30:00,10.95,10.95,10.94,10.95,325400.0,8.5715,8.5715,8.5637,8.5715,325400.0
2012-06-06 15:40:00,10.95,10.97,10.94,10.95,833000.0,8.5715,8.5872,8.5637,8.5715,833000.0
2012-06-06 15:50:00,10.95,10.97,10.95,10.97,1261200.0,8.5715,8.5872,8.5715,8.5872,1261200.0
2012-06-07 09:30:00,11.06,11.1,10.99,10.99,359800.0,8.6576,8.6889,8.6028,8.6028,359800.0
2012-06-07 09:40:00,10.99,11.01,10.96,10.97,404200.0,8.6028,8.6185,8.5793,8.5872,404200.0
2012-06-07 09:50:00,10.97,10.99,10.94,10.96,436600.0,8.5872,8.6028,8.5637,8.5793,436600.0
2012-06-07 10:00:00,10.95,10.97,10.93,10.95,387800.0,8.5715,8.5872,8.5559,8.5715,387800.0
2012-06-07 10:10:00,10.95,10.97,10.95,10.97,331400.0,8.5715,8.5872,8.5715,8.5872,331400.0
2012-06-07 10:20:00,10.97,10.99,10.97,10.98,423200.0,8.5872,8.6028,8.5872,8.595,423200.0
2012-06-07 10:30:00,10.98,10.98,10.94,10.95,220400.0,8.595,8.595,8.5637,8.5715,220400.0
2012-06-07 10:40:00,10.94,10.96,10.94,10.95,199000.0,8.5637,8.5793,8.5637,8.5715,199000.0
2012-06-07 10:50:00,10.95,10.96,10.94,10.95,191200.0,8.5715,8.5793,8.5637,8.5715,191200.0
2012-06-07 11:00:00,10.96,10.98,10.94,10.94,575000.0,8.5793,8.595,8.5637,8.5637,575000.0
2012-06-07 11:10:00,10.94,10.95,10.9,10.9,393400.0,8.5637,8.5715,8.5324,8.5324,393400.0
2012-06-07 11:20:00,10.9,10.91,10.9,10.9,217800.0,8.5324,8.5402,8.5324,8.5324,217800.0
2012-06-07 11:30:00,10.9,10.91,10.89,10.9,320000.0,8.5324,8.5402,8.5245,8.5324,320000.0
2012-06-07 11:40:00,10.91,10.91,10.9,10.9,245600.0,8.5402,8.5402,8.5324,8.5324,245600.0
2012-06-07 11:50:00,10.9,10.92,10.9,10.9,204800.0,8.5324,8.548,8.5324,8.5324,204800.0
2012-06-07 12:00:00,10.9,10.9,10.88,10.88,226600.0,8.5324,8.5324,8.5167,8.5167,226600.0
2012-06-07 12:10:00,10.88,10.91,10.88,10.9,250600.0,8.5167,8.5402,8.5167,8.5324,250600.0
2012-06-07 12:20:00,10.9,10.91,10.9,10.9,269000.0,8.5324,8.5402,8.5324,8.5324,269000.0
2012-06-07 12:30:00,10.9,10.91,10.9,10.9,162800.0,8.5324,8.5402,8.5324,8.5324,162800.0
2012-06-07 12:40:00,10.91,10.91,10.88,10.9,321600.0,8.5402,8.5402,8.5167,8.5324,321600.0
2012-06-07 12:50:00,10.9,10.92,10.9,10.9,290800.0,8.5324,8.548,8.5324,8.5324,290800.0
2012-06-07 13:00:00,10.9,10.93,10.9,10.92,275000.0,8.5324,8.5559,8.5324,8.548,275000.0
2012-06-07 13:10:00,10.92,10.94,10.92,10.92,273800.0,8.548,8.5637,8.548,8.548,273800.0
2012-06-07 13:20:00,10.92,10.94,10.92,10.93,279800.0,8.548,8.5637,8.548,8.5559,279800.0
2012-06-07 13:30:00,10.94,10.94,10.92,10.94,180600.0,8.5637,8.5637,8.548,8.5637,180600.0
2012-06-07 13:40:00,10.93,10.95,10.93,10.95,278800.0,8.5559,8.5715,8.5559,8.5715,278800.0
2012-06-07 13:50:00,10.95,10.95,10.93,10.95,155400.0,8.5715,8.5715,8.5559,8.5715,155400.0
2012-06-07 14:00:00,10.95,10.95,10.94,10.95,123600.0,8.5715,8.5715,8.5637,8.5715,123600.0
2012-06-07 14:10:00,10.94,10.96,10.94,10.95,285400.0,8.5637,8.5793,8.5637,8.5715,285400.0
2012-06-07 14:20:00,10.95,10.96,10.95,10.95,156200.0,8.5715,8.5793,8.5715,8.5715,156200.0
2012-06-07 14:30:00,10.96,10.96,10.94,10.94,187200.0,8.5793,8.5793,8.5637,8.5637,187200.0
2012-06-07 14:40:00,10.94,10.95,10.93,10.93,274800.0,8.5637,8.5715,8.5559,8.5559,274800.0
2012-06-07 14:50:00,10.93,10.94,10.93,10.94,256400.0,8.5559,8.5637,8.5559,8.5637,256400.0
2012-06-07 15:00:00,10.94,10.94,10.93,10.94,218800.0,8.5637,8.5637,8.5559,8.5637,218800.0
2012-06-07 15:10:00,10.94,10.94,10.92,10.92,315600.0,8.5637,8.5637,8.548,8.548,315600.0
2012-06-07 15:20:00,10.92,10.93,10.9,10.9,341400.0,8.548,8.5559,8.5324,8.5324,341400.0
2012-06-07 15:30:00,10.9,10.91,10.89,10.89,409400.0,8.5324,8.5402,8.5245,8.5245,409400.0
2012-06-07 15:40:00,10.9,10.91,10.88,10.88,750800.0,8.5324,8.5402,8.5167,8.5167,750800.0
2012-06-07 15:50:00,10.88,10.88,10.87,10.88,1436200.0,8.5167,8.5167,8.5089,8.5167,1436200.0
2012-06-08 09:30:00,10.86,10.88,10.83,10.84,305600.0,8.5011,8.5167,8.4776,8.4854,305600.0
2012-06-08 09:40:00,10.84,10.84,10.79,10.79,580800.0,8.4854,8.4854,8.4463,8.4463,580800.0
2012-06-08 09:50:00,10.79,10.84,10.79,10.81,306400.0,8.4463,8.4854,8.4463,8.4619,306400.0
2012-06-08 10:00:00,10.81,10.84,10.81,10.83,345600.0,8.4619,8.4854,8.4619,8.4776,345600.0
2012-06-08 10:10:00,10.83,10.84,10.81,10.81,445000.0,8.4776,8.4854,8.4619,8.4619,445000.0
2012-06-08 10:20:00,10.81,10.83,10.81,10.82,342000.0,8.4619,8.4776,8.4619,8.4698,342000.0
2012-06-08 10:30:00,10.81,10.83,10.81,10.83,441400.0,8.4619,8.4776,8.4619,8.4776,441400.0
2012-06-08 10:40:00,10.82,10.85,10.81,10.84,286800.0,8.4698,8.4932,8.4619,8.4854,286800.0
2012-06-08 10:50:00,10.84,10.85,10.83,10.83,340600.0,8.4854,8.4932,8.4776,8.4776,340600.0
2012-06-08 11:00:00,10.83,10.84,10.83,10.83,158000.0,8.4776,8.4854,8.4776,8.4776,158000.0
2012-06-08 11:10:00,10.83,10.84,10.81,10.81,529800.0,8.4776,8.4854,8.4619,8.4619,529800.0
2012-06-08 11:20:00,10.81,10.84,10.81,10.83,163400.0,8.4619,8.4854,8.4619,8.4776,163400.0
2012-06-08 11:30:00,10.84,10.85,10.83,10.83,333600.0,8.4854,8.4932,8.4776,8.4776,333600.0
2012-06-08 11:40:00,10.83,10.84,10.83,10.84,195000.0,8.4776,8.4854,8.4776,8.4854,195000.0
2012-06-08 11:50:00,10.84,10.85,10.82,10.82,348200.0,8.4854,8.4932,8.4698,8.4698,348200.0
2012-06-08 12:00:00,10.82,10.83,10.81,10.81,320200.0,8.4698,8.4776,8.4619,8.4619,320200.0
2012-06-08 12:10:00,10.81,10.81,10.8,10.81,605000.0,8.4619,8.4619,8.4541,8.4619,605000.0
2012-06-08 12:20:00,10.8,10.81,10.78,10.78,802600.0,8.4541,8.4619,8.4384,8.4384,802600.0
2012-06-08 12:30:00,10.78,10.8,10.78,10.78,455200.0,8.4384,8.4541,8.4384,8.4384,455200.0
2012-06-08 12:40:00,10.78,10.79,10.78,10.78,88200.0,8.4384,8.4463,8.4384,8.4384,88200.0
2012-06-08 12:50:00,10.79,10.8,10.78,10.8,458800.0,8.4463,8.4541,8.4384,8.4541,458800.0
2012-06-08 13:00:00,10.8,10.81,10.79,10.8,512600.0,8.4541,8.4619,8.4463,8.4541,512600.0
2012-06-08 13:10:00,10.8,10.8,10.78,10.79,414600.0,8.4541,8.4541,8.4384,8.4463,414600.0
2012-06-08 13:20:00,10.79,10.79,10.78,10.78,306600.0,8.4463,8.4463,8.4384,8.4384,306600.0
2012-06-08 13:30:00,10.78,10.79,10.78,10.79,263000.0,8.4384,8.4463,8.4384,8.4463,263000.0
2012-06-08 13:40:00,10.79,10.8,10.78,10.79,568000.0,8.4463,8.4541,8.4384,8.4463,568000.0
2012-06-08 13:50:00,10.79,10.81,10.78,10.81,692000.0,8.4463,8.4619,8.4384,8.4619,692000.0
2012-06-08 14:00:00,10.81,10.82,10.81,10.82,400600.0,8.4619,8.4698,8.4619,8.4698,400600.0
2012-06-08 14:10:00,10.82,10.82,10.81,10.81,329600.0,8.4698,8.4698,8.4619,8.4619,329600.0
2012-06-08 14:20:00,10.81,10.82,10.81,10.81,341000.0,8.4619,8.4698,8.4619,8.4619,341000.0
2012-06-08 14:30:00,10.81,10.83,10.81,10.81,343200.0,8.4619,8.4776,8.4619,8.4619,343200.0
2012-06-08 14:40:00,10.82,10.83,10.81,10.81,354000.0,8.4698,8.4776,8.4619,8.4619,354000.0
2012-06-08 14:50:00,10.81,10.81,10.8,10.81,289400.0,8.4619,8.4619,8.4541,8.4619,289400.0
2012-06-08 15:00:00,10.81,10.81,10.81,10.81,196000.0,8.4619,8.4619,8.4619,8.4619,196000.0
2012-06-08 15:10:00,10.81,10.81,10.81,10.81,399800.0,8.4619,8.4619,8.4619,8.4619,399800.0
2012-06-08 15:20:00,10.81,10.81,10.81,10.81,326000.0,8.4619,8.4619,8.4619,8.4619,326000.0
2012-06-08 15:30:00,10.81,10.81,10.81,10.81,579200.0,8.4619,8.4619,8.4619,8.4619,579200.0
2012-06-08 15:40:00,10.81,10.81,10.81,10.81,790800.0,8.4619,8.4619,8.4619,8.4619,790800.0
2012-06-08 15:50:00,10.81,10.81,10.79,10.79,1910400.0,8.4619,8.4619,8.4463,8.4463,1910400.0
2012-06-11 09:30:00,10.93,10.93,10.85,10.88,816200.0,8.5559,8.5559,8.4932,8.5167,816200.0
2012-06-11 09:40:00,10.88,10.88,10.85,10.86,437800.0,8.5167,8.5167,8.4932,8.5011,437800.0
2012-06-11 09:50:00,10.85,10.85,10.78,10.79,605000.0,8.4932,8.4932,8.4384,8.4463,605000.0
2012-06-11 10:00:00,10.79,10.81,10.79,10.81,1057800.0,8.4463,8.4619,8.4463,8.4619,1057800.0
2012-06-11 10:10:00,10.81,10.83,10.78,10.78,841000.0,8.4619,8.4776,8.4384,8.4384,841000.0
2012-06-11 10:20:00,10.78,10.79,10.76,10.78,620200.0,8.4384,8.4463,8.4228,8.4384,620200.0
2012-06-11 10:30:00,10.77,10.8,10.77,10.8,502200.0,8.4306,8.4541,8.4306,8.4541,502200.0
2012-06-11 10:40:00,10.8,10.8,10.76,10.77,512000.0,8.4541,8.4541,8.4228,8.4306,512000.0
2012-06-11 10:50:00,10.77,10.77,10.72,10.73,733400.0,8.4306,8.4306,8.3915,8.3993,733400.0
2012-06-11 11:00:00,10.73,10.76,10.72,10.76,388000.0,8.3993,8.4228,8.3915,8.4228,388000.0
2012-06-11 11:10:00,10.76,10.78,10.73,10.73,680400.0,8.4228,8.4384,8.3993,8.3993,680400.0
2012-06-11 11:20:00,10.73,10.76,10.73,10.73,544200.0,8.3993,8.4228,8.3993,8.3993,544200.0
2012-06-11 11:30:00,10.73,10.74,10.72,10.74,510000.0,8.3993,8.4071,8.3915,8.4071,510000.0
2012-06-11 11:40:00,10.74,10.75,10.74,10.75,243400.0,8.4071,8.415,8.4071,8.415,243400.0
2012-06-11 11:50:00,10.75,10.76,10.74,10.76,385600.0,8.415,8.4228,8.4071,8.4228,385600.0
2012-06-11 12:00:00,10.76,10.76,10.74,10.76,405400.0,8.4228,8.4228,8.4071,8.4228,405400.0
2012-06-11 12:10:00,10.75,10.76,10.74,10.74,227800.0,8.415,8.4228,8.4071,8.4071,227800.0
2012-06-11 12:20:00,10.74,10.75,10.74,10.74,175800.0,8.4071,8.415,8.4071,8.4071,175800.0
2012-06-11 12:30:00,10.75,10.76,10.74,10.75,359400.0,8.415,8.4228,8.4071,8.415,359400.0
2012-06-11 12:40:00,10.74,10.75,10.74,10.74,87000.0,8.4071,8.415,8.4071,8.4071,87000.0
2012-06-11 12:50:00,10.75,10.75,10.74,10.74,297000.0,8.415,8.415,8.4071,8.4071,297000.0
2012-06-11 13:00:00,10.74,10.76,10.74,10.75,255600.0,8.4071,8.4228,8.4071,8.415,255600.0
2012-06-11 13:10:00,10.75,10.76,10.74,10.74,296200.0,8.415,8.4228,8.4071,8.4071,296200.0
2012-06-11 13:20:00,10.75,10.75,10.74,10.74,202400.0,8.415,8.415,8.4071,8.4071,202400.0
2012-06-11 13:30:00,10.74,10.74,10.72,10.74,370200.0,8.4071,8.4071,8.3915,8.4071,370200.0
2012-06-11 13:40:00,10.74,10.74,10.72,10.72,228400.0,8.4071,8.4071,8.3915,8.3915,228400.0
2012-06-11 13:50:00,10.72,10.74,10.72,10.74,246800.0,8.3915,8.4071,8.3915,8.4071,246800.0
2012-06-11 14:00:00,10.74,10.74,10.71,10.71,374400.0,8.4071,8.4071,8.3836,8.3836,374400.0
2012-06-11 14:10:00,10.72,10.72,10.7,10.71,189400.0,8.3915,8.3915,8.3758,8.3836,189400.0
2012-06-11 14:20:00,10.71,10.71,10.7,10.7,150800.0,8.3836,8.3836,8.3758,8.3758,150800.0
2012-06-11 14:30:00,10.7,10.7,10.7,10.7,295400.0,8.3758,8.3758,8.3758,8.3758,295400.0
2012-06-11 14:40:00,10.7,10.7,10.69,10.69,421600.0,8.3758,8.3758,8.368,8.368,421600.0
2012-06-11 14:50:00,10.69,10.7,10.69,10.7,256200.0,8.368,8.3758,8.368,8.3758,256200.0
2012-06-11 15:00:00,10.7,10.72,10.7,10.72,458400.0,8.3758,8.3915,8.3758,8.3915,458400.0
2012-06-11 15:10:00,10.72,10.73,10.72,10.72,611000.0,8.3915,8.3993,8.3915,8.3915,611000.0
2012-06-11 15:20:00,10.73,10.73,10.72,10.72,428400.0,8.3993,8.3993,8.3915,8.3915,428400.0
2012-06-11 15:30:00,10.72,10.72,10.71,10.72,607800.0,8.3915,8.3915,8.3836,8.3915,607800.0
2012-06-11 15:40:00,10.72,10.73,10.69,10.7,1050400.0,8.3915,8.3993,8.368,8.3758,1050400.0
2012-06-11 15:50:00,10.7,10.7,10.65,10.67,1476800.0,8.3758,8.3758,8.3367,8.3523,1476800.0
2012-06-12 09:30:00,10.66,10.77,10.66,10.74,669000.0,8.3445,8.4306,8.3445,8.4071,669000.0
2012-06-12 09:40:00,10.74,10.76,10.71,10.71,866400.0,8.4071,8.4228,8.3836,8.3836,866400.0
2012-06-12 09:50:00,10.72,10.74,10.71,10.72,459200.0,8.3915,8.4071,8.3836,8.3915,459200.0
2012-06-12 10:00:00,10.72,10.74,10.69,10.71,382000.0,8.3915,8.4071,8.368,8.3836,382000.0
2012-06-12 10:10:00,10.71,10.71,10.67,10.69,460800.0,8.3836,8.3836,8.3523,8.368,460800.0
2012-06-12 10:20:00,10.7,10.74,10.69,10.73,389800.0,8.3758,8.4071,8.368,8.3993,389800.0
2012-06-12 10:30:00,10.73,10.74,10.7,10.71,280400.0,8.3993,8.4071,8.3758,8.3836,280400.0
2012-06-12 10:40:00,10.72,10.75,10.71,10.72,369000.0,8.3915,8.415,8.3836,8.3915,369000.0
2012-06-12 10:50:00,10.72,10.72,10.7,10.71,307200.0,8.3915,8.3915,8.3758,8.3836,307200.0
2012-06-12 11:00:00,10.71,10.74,10.71,10.72,213600.0,8.3836,8.4071,8.3836,8.3915,213600.0
2012-06-12 11:10:00,10.72,10.76,10.72,10.72,268400.0,8.3915,8.4228,8.3915,8.3915,268400.0
2012-06-12 11:20:00,10.73,10.77,10.73,10.74,423800.0,8.3993,8.4306,8.3993,8.4071,423800.0
2012-06-12 11:30:00,10.75,10.79,10.75,10.79,618000.0,8.415,8.4463,8.415,8.4463,618000.0
2012-06-12 11:40:00,10.79,10.79,10.74,10.74,468200.0,8.4463,8.4463,8.4071,8.4071,468200.0
2012-06-12 11:50:00,10.74,10.75,10.73,10.74,357000.0,8.4071,8.415,8.3993,8.4071,357000.0
2012-06-12 12:00:00,10.74,10.75,10.73,10.73,165200.0,8.4071,8.415,8.3993,8.3993,165200.0
2012-06-12 12:10:00,10.73,10.75,10.72,10.73,525400.0,8.3993,8.415,8.3915,8.3993,525400.0
2012-06-12 12:20:00,10.74,10.76,10.73,10.74,440600.0,8.4071,8.4228,8.3993,8.4071,440600.0
2012-06-12 12:30:00,10.75,10.76,10.74,10.74,278800.0,8.415,8.4228,8.4071,8.4071,278800.0
2012-06-12 12:40:00,10.74,10.74,10.74,10.74,70000.0,8.4071,8.4071,8.4071,8.4071,70000.0
2012-06-12 12:50:00,10.74,10.74,10.72,10.72,137000.0,8.4071,8.4071,8.3915,8.3915,137000.0
2012-06-12 13:00:00,10.72,10.72,10.7,10.7,156400.0,8.3915,8.3915,8.3758,8.3758,156400.0
2012-06-12 13:10:00,10.7,10.73,10.7,10.72,430400.0,8.3758,8.3993,8.3758,8.3915,430400.0
2012-06-12 13:20:00,10.72,10.74,10.72,10.73,230400.0,8.3915,8.4071,8.3915,8.3993,230400.0
2012-06-12 13:30:00,10.73,10.75,10.73,10.74,272400.0,8.3993,8.415,8.3993,8.4071,272400.0
2012-06-12 13:40:00,10.74,10.74,10.73,10.74,255400.0,8.4071,8.4071,8.3993,8.4071,255400.0
2012-06-12 13:50:00,10.74,10.74,10.71,10.71,282800.0,8.4071,8.4071,8.3836,8.3836,282800.0
2012-06-12 14:00:00,10.71,10.72,10.69,10.72,231600.0,8.3836,8.3915,8.368,8.3915,231600.0
2012-06-12 14:10:00,10.72,10.72,10.7,10.71,126200.0,8.3915,8.3915,8.3758,8.3836,126200.0
2012-06-12 14:20:00,10.71,10.72,10.69,10.7,290800.0,8.3836,8.3915,8.368,8.3758,290800.0
2012-06-12 14:30:00,10.7,10.73,10.7,10.73,281800.0,8.3758,8.3993,8.3758,8.3993,281800.0
2012-06-12 14:40:00,10.73,10.76,10.72,10.74,456000.0,8.3993,8.4228,8.3915,8.4071,456000.0
2012-06-12 14:50:00,10.74,10.76,10.74,10.75,330800.0,8.4071,8.4228,8.4071,8.415,330800.0
2012-06-12 15:00:00,10.75,10.76,10.74,10.75,353400.0,8.415,8.4228,8.4071,8.415,353400.0
2012-06-12 15:10:00,10.74,10.75,10.74,10.74,123800.0,8.4071,8.415,8.4071,8.4071,123800.0
2012-06-12 15:20:00,10.74,10.76,10.72,10.75,538000.0,8.4071,8.4228,8.3915,8.415,538000.0
2012-06-12 15:30:00,10.75,10.75,10.74,10.74,544400.0,8.415,8.415,8.4071,8.4071,544400.0
2012-06-12 15:40:00,10.74,10.76,10.72,10.74,1266000.0,8.4071,8.4228,8.3915,8.4071,1266000.0
2012-06-12 15:50:00,10.74,10.76,10.74,10.75,1091600.0,8.4071,8.4228,8.4071,8.415,1091600.0
2012-06-13 09:30:00,10.77,10.77,10.71,10.71,449400.0,8.4306,8.4306,8.3836,8.3836,449400.0
2012-06-13 09:40:00,10.71,10.72,10.68,10.68,610400.0,8.3836,8.3915,8.3602,8.3602,610400.0
2012-06-13 09:50:00,10.69,10.71,10.67,10.69,669800.0,8.368,8.3836,8.3523,8.368,669800.0
2012-06-13 10:00:00,10.69,10.71,10.68,10.7,496000.0,8.368,8.3836,8.3602,8.3758,496000.0
2012-06-13 10:10:00,10.71,10.72,10.69,10.7,389600.0,8.3836,8.3915,8.368,8.3758,389600.0
2012-06-13 10:20:00,10.7,10.71,10.64,10.67,939200.0,8.3758,8.3836,8.3288,8.3523,939200.0
2012-06-13 10:30:00,10.67,10.69,10.66,10.68,408400.0,8.3523,8.368,8.3445,8.3602,408400.0
2012-06-13 10:40:00,10.68,10.69,10.66,10.69,481800.0,8.3602,8.368,8.3445,8.368,481800.0
2012-06-13 10:50:00,10.68,10.74,10.68,10.72,783600.0,8.3602,8.4071,8.3602,8.3915,783600.0
2012-06-13 11:00:00,10.72,10.73,10.69,10.7,466800.0,8.3915,8.3993,8.368,8.3758,466800.0
2012-06-13 11:10:00,10.7,10.72,10.7,10.71,730400.0,8.3758,8.3915,8.3758,8.3836,730400.0
2012-06-13 11:20:00,10.72,10.72,10.7,10.7,375600.0,8.3915,8.3915,8.3758,8.3758,375600.0
2012-06-13 11:30:00,10.71,10.71,10.69,10.69,243200.0,8.3836,8.3836,8.368,8.368,243200.0
2012-06-13 11:40:00,10.69,10.7,10.69,10.7,259600.0,8.368,8.3758,8.368,8.3758,259600.0
2012-06-13 11:50:00,10.7,10.71,10.69,10.71,279000.0,8.3758,8.3836,8.368,8.3836,279000.0
2012-06-13 12:00:00,10.71,10.72,10.7,10.71,817800.0,8.3836,8.3915,8.3758,8.3836,817800.0
2012-06-13 12:10:00,10.72,10.72,10.7,10.7,338600.0,8.3915,8.3915,8.3758,8.3758,338600.0
2012-06-13 12:20:00,10.7,10.72,10.7,10.72,160600.0,8.3758,8.3915,8.3758,8.3915,160600.0
2012-06-13 12:30:00,10.72,10.72,10.7,10.7,247000.0,8.3915,8.3915,8.3758,8.3758,247000.0
2012-06-13 12:40:00,10.71,10.72,10.7,10.7,453800.0,8.3836,8.3915,8.3758,8.3758,453800.0
2012-06-13 12:50:00,10.7,10.7,10.69,10.69,74000.0,8.3758,8.3758,8.368,8.368,74000.0
2012-06-13 13:00:00,10.69,10.71,10.68,10.71,252200.0,8.368,8.3836,8.3602,8.3836,252200.0
2012-06-13 13:10:00,10.71,10.72,10.7,10.72,357000.0,8.3836,8.3915,8.3758,8.3915,357000.0
2012-06-13 13:20:00,10.72,10.72,10.7,10.72,236800.0,8.3915,8.3915,8.3758,8.3915,236800.0
2012-06-13 13:30:00,10.72,10.73,10.71,10.72,392600.0,8.3915,8.3993,8.3836,8.3915,392600.0
2012-06-13 13:40:00,10.72,10.72,10.7,10.72,357800.0,8.3915,8.3915,8.3758,8.3915,357800.0
2012-06-13 13:50:00,10.72,10.72,10.7,10.7,334800.0,8.3915,8.3915,8.3758,8.3758,334800.0
2012-06-13 14:00:00,10.7,10.71,10.7,10.7,460000.0,8.3758,8.3836,8.3758,8.3758,460000.0
2012-06-13 14:10:00,10.7,10.7,10.7,10.7,98600.0,8.3758,8.3758,8.3758,8.3758,98600.0
2012-06-13 14:20:00,10.7,10.7,10.67,10.68,442000.0,8.3758,8.3758,8.3523,8.3602,442000.0
2012-06-13 14:30:00,10.68,10.68,10.65,10.66,537200.0,8.3602,8.3602,8.3367,8.3445,537200.0
2012-06-13 14:40:00,10.66,10.69,10.65,10.68,435400.0,8.3445,8.368,8.3367,8.3602,435400.0
2012-06-13 14:50:00,10.68,10.69,10.67,10.67,235200.0,8.3602,8.368,8.3523,8.3523,235200.0
2012-06-13 15:00:00,10.67,10.68,10.65,10.66,651000.0,8.3523,8.3602,8.3367,8.3445,651000.0
2012-06-13 15:10:00,10.66,10.67,10.6,10.6,636800.0,8.3445,8.3523,8.2975,8.2975,636800.0
2012-06-13 15:20:00,10.6,10.63,10.59,10.61,619000.0,8.2975,8.321,8.2897,8.3054,619000.0
2012-06-13 15:30:00,10.61,10.62,10.61,10.61,456600.0,8.3054,8.3132,8.3054,8.3054,456600.0
2012-06-13 15:40:00,10.61,10.65,10.6,10.64,1429400.0,8.3054,8.3367,8.2975,8.3288,1429400.0
2012-06-13 15:50:00,10.63,10.64,10.61,10.63,1685200.0,8.321,8.3288,8.3054,8.321,1685200.0
2012-06-14 09:30:00,11.09,11.1,10.97,11.01,2841600.0,8.6811,8.6889,8.5872,8.6185,2841600.0
2012-06-14 09:40:00,11.01,11.01,10.92,10.93,1945800.0,8.6185,8.6185,8.548,8.5559,1945800.0
2012-06-14 09:50:00,10.93,11.03,10.92,11.03,1441200.0,8.5559,8.6341,8.548,8.6341,1441200.0
2012-06-14 10:00:00,11.03,11.08,10.98,11.01,2104000.0,8.6341,8.6733,8.595,8.6185,2104000.0
2012-06-14 10:10:00,11.01,11.05,10.99,11.03,726600.0,8.6185,8.6498,8.6028,8.6341,726600.0
2012-06-14 10:20:00,11.04,11.18,11.03,11.13,1860200.0,8.642,8.7516,8.6341,8.7124,1860200.0
2012-06-14 10:30:00,11.13,11.13,11.05,11.1,1642800.0,8.7124,8.7124,8.6498,8.6889,1642800.0
2012-06-14 10:40:00,11.1,11.11,11.03,11.06,1798600.0,8.6889,8.6968,8.6341,8.6576,1798600.0
2012-06-14 10:50:00,11.06,11.1,11.0,11.03,1625400.0,8.6576,8.6889,8.6107,8.6341,1625400.0
2012-06-14 11:00:00,11.03,11.07,11.03,11.06,524000.0,8.6341,8.6654,8.6341,8.6576,524000.0
2012-06-14 11:10:00,11.06,11.13,11.06,11.11,627400.0,8.6576,8.7124,8.6576,8.6968,627400.0
2012-06-14 11:20:00,11.11,11.15,11.1,11.12,510600.0,8.6968,8.7281,8.6889,8.7046,510600.0
2012-06-14 11:30:00,11.13,11.14,11.09,11.11,816600.0,8.7124,8.7202,8.6811,8.6968,816600.0
2012-06-14 11:40:00,11.11,11.14,11.11,11.13,601200.0,8.6968,8.7202,8.6968,8.7124,601200.0
2012-06-14 11:50:00,11.13,11.15,11.11,11.13,1074200.0,8.7124,8.7281,8.6968,8.7124,1074200.0
2012-06-14 12:00:00,11.13,11.13,11.08,11.09,431200.0,8.7124,8.7124,8.6733,8.6811,431200.0
2012-06-14 12:10:00,11.09,11.12,11.08,11.11,479200.0,8.6811,8.7046,8.6733,8.6968,479200.0
2012-06-14 12:20:00,11.11,11.11,11.08,11.08,287800.0,8.6968,8.6968,8.6733,8.6733,287800.0
2012-06-14 12:30:00,11.08,11.11,11.08,11.11,457600.0,8.6733,8.6968,8.6733,8.6968,457600.0
2012-06-14 12:40:00,11.11,11.13,11.1,11.13,385200.0,8.6968,8.7124,8.6889,8.7124,385200.0
2012-06-14 12:50:00,11.13,11.13,11.08,11.09,475000.0,8.7124,8.7124,8.6733,8.6811,475000.0
2012-06-14 13:00:00,11.09,11.15,11.09,11.13,229600.0,8.6811,8.7281,8.6811,8.7124,229600.0
2012-06-14 13:10:00,11.13,11.15,11.13,11.15,428200.0,8.7124,8.7281,8.7124,8.7281,428200.0
2012-06-14 13:20:00,11.15,11.15,11.13,11.13,308800.0,8.7281,8.7281,8.7124,8.7124,308800.0
2012-06-14 13:30:00,11.13,11.15,11.13,11.14,392800.0,8.7124,8.7281,8.7124,8.7202,392800.0
2012-06-14 13:40:00,11.14,11.18,11.14,11.16,405600.0,8.7202,8.7516,8.7202,8.7359,405600.0
2012-06-14 13:50:00,11.17,11.21,11.16,11.2,286600.0,8.7437,8.775,8.7359,8.7672,286600.0
2012-06-14 14:00:00,11.2,11.2,11.18,11.19,249600.0,8.7672,8.7672,8.7516,8.7594,249600.0
2012-06-14 14:10:00,11.19,11.19,11.13,11.13,386400.0,8.7594,8.7594,8.7124,8.7124,386400.0
2012-06-14 14:20:00,11.14,11.14,11.11,11.13,426000.0,8.7202,8.7202,8.6968,8.7124,426000.0
2012-06-14 14:30:00,11.13,11.2,11.13,11.2,499400.0,8.7124,8.7672,8.7124,8.7672,499400.0
2012-06-14 14:40:00,11.2,11.21,11.17,11.19,471400.0,8.7672,8.775,8.7437,8.7594,471400.0
2012-06-14 14:50:00,11.19,11.21,11.18,11.19,334600.0,8.7594,8.775,8.7516,8.7594,334600.0
2012-06-14 15:00:00,11.19,11.27,11.18,11.23,1231000.0,8.7594,8.822,8.7516,8.7907,1231000.0
2012-06-14 15:10:00,11.23,11.27,11.22,11.22,766400.0,8.7907,8.822,8.7829,8.7829,766400.0
2012-06-14 15:20:00,11.22,11.24,11.18,11.2,746800.0,8.7829,8.7985,8.7516,8.7672,746800.0
2012-06-14 15:30:00,11.21,11.26,11.21,11.26,614800.0,8.775,8.8142,8.775,8.8142,614800.0
2012-06-14 15:40:00,11.26,11.31,11.26,11.3,1205400.0,8.8142,8.8533,8.8142,8.8455,1205400.0
2012-06-14 15:50:00,11.29,11.3,11.26,11.29,1686600.0,8.8377,8.8455,8.8142,8.8377,1686600.0
2012-06-15 09:30:00,11.39,11.42,11.35,11.42,1965000.0,8.9159,8.9394,8.8846,8.9394,1965000.0
2012-06-15 09:40:00,11.42,11.47,11.4,11.46,532800.0,8.9394,8.9786,8.9238,8.9707,532800.0
2012-06-15 09:50:00,11.45,11.46,11.38,11.38,531400.0,8.9629,8.9707,8.9081,8.9081,531400.0
2012-06-15 10:00:00,11.38,11.44,11.38,11.39,525000.0,8.9081,8.9551,8.9081,8.9159,525000.0
2012-06-15 10:10:00,11.39,11.41,11.39,11.4,172000.0,8.9159,8.9316,8.9159,8.9238,172000.0
2012-06-15 10:20:00,11.4,11.4,11.35,11.38,382000.0,8.9238,8.9238,8.8846,8.9081,382000.0
2012-06-15 10:30:00,11.38,11.39,11.37,11.38,366400.0,8.9081,8.9159,8.9003,8.9081,366400.0
2012-06-15 10:40:00,11.38,11.38,11.34,11.36,353400.0,8.9081,8.9081,8.8768,8.8925,353400.0
2012-06-15 10:50:00,11.36,11.36,11.35,11.35,192400.0,8.8925,8.8925,8.8846,8.8846,192400.0
2012-06-15 11:00:00,11.35,11.37,11.34,11.35,511000.0,8.8846,8.9003,8.8768,8.8846,511000.0
2012-06-15 11:10:00,11.35,11.37,11.34,11.35,491200.0,8.8846,8.9003,8.8768,8.8846,491200.0
2012-06-15 11:20:00,11.35,11.36,11.33,11.34,261800.0,8.8846,8.8925,8.869,8.8768,261800.0
2012-06-15 11:30:00,11.34,11.36,11.34,11.34,299000.0,8.8768,8.8925,8.8768,8.8768,299000.0
2012-06-15 11:40:00,11.34,11.36,11.33,11.36,178200.0,8.8768,8.8925,8.869,8.8925,178200.0
2012-06-15 11:50:00,11.36,11.36,11.35,11.36,148600.0,8.8925,8.8925,8.8846,8.8925,148600.0
2012-06-15 12:00:00,11.35,11.36,11.34,11.35,130400.0,8.8846,8.8925,8.8768,8.8846,130400.0
2012-06-15 12:10:00,11.35,11.35,11.35,11.35,99800.0,8.8846,8.8846,8.8846,8.8846,99800.0
2012-06-15 12:20:00,11.35,11.36,11.34,11.35,259800.0,8.8846,8.8925,8.8768,8.8846,259800.0
2012-06-15 12:30:00,11.35,11.35,11.3,11.32,385600.0,8.8846,8.8846,8.8455,8.8611,385600.0
2012-06-15 12:40:00,11.32,11.33,11.31,11.32,90800.0,8.8611,8.869,8.8533,8.8611,90800.0
2012-06-15 12:50:00,11.32,11.34,11.31,11.34,231400.0,8.8611,8.8768,8.8533,8.8768,231400.0
2012-06-15 13:00:00,11.34,11.36,11.34,11.36,177000.0,8.8768,8.8925,8.8768,8.8925,177000.0
2012-06-15 13:10:00,11.36,11.38,11.36,11.37,172400.0,8.8925,8.9081,8.8925,8.9003,172400.0
2012-06-15 13:20:00,11.37,11.37,11.35,11.36,116400.0,8.9003,8.9003,8.8846,8.8925,116400.0
2012-06-15 13:30:00,11.36,11.36,11.35,11.35,115000.0,8.8925,8.8925,8.8846,8.8846,115000.0
2012-06-15 13:40:00,11.35,11.36,11.34,11.35,208600.0,8.8846,8.8925,8.8768,8.8846,208600.0
2012-06-15 13:50:00,11.35,11.37,11.35,11.37,140600.0,8.8846,8.9003,8.8846,8.9003,140600.0
2012-06-15 14:00:00,11.37,11.38,11.35,11.35,266000.0,8.9003,8.9081,8.8846,8.8846,266000.0
2012-06-15 14:10:00,11.35,11.36,11.34,11.36,153600.0,8.8846,8.8925,8.8768,8.8925,153600.0
2012-06-15 14:20:00,11.36,11.38,11.35,11.38,155800.0,8.8925,8.9081,8.8846,8.9081,155800.0
2012-06-15 14:30:00,11.38,11.39,11.38,11.39,143800.0,8.9081,8.9159,8.9081,8.9159,143800.0
2012-06-15 14:40:00,11.38,11.4,11.37,11.39,308000.0,8.9081,8.9238,8.9003,8.9159,308000.0
2012-06-15 14:50:00,11.38,11.39,11.37,11.39,252200.0,8.9081,8.9159,8.9003,8.9159,252200.0
2012-06-15 15:00:00,11.39,11.4,11.38,11.39,302000.0,8.9159,8.9238,8.9081,8.9159,302000.0
2012-06-15 15:10:00,11.38,11.4,11.37,11.39,371200.0,8.9081,8.9238,8.9003,8.9159,371200.0
2012-06-15 15:20:00,11.39,11.39,11.38,11.38,121400.0,8.9159,8.9159,8.9081,8.9081,121400.0
2012-06-15 15:30:00,11.38,11.39,11.38,11.38,398200.0,8.9081,8.9159,8.9081,8.9081,398200.0
2012-06-15 15:40:00,11.38,11.42,11.38,11.42,697400.0,8.9081,8.9394,8.9081,8.9394,697400.0
2012-06-15 15:50:00,11.42,11.42,11.4,11.41,1093000.0,8.9394,8.9394,8.9238,8.9316,1093000.0
2012-06-18 09:30:00,11.53,11.53,11.3,11.4,504200.0,9.0255,9.0255,8.8455,8.9238,504200.0
2012-06-18 09:40:00,11.4,11.4,11.35,11.35,381000.0,8.9238,8.9238,8.8846,8.8846,381000.0
2012-06-18 09:50:00,11.35,11.36,11.32,11.36,443400.0,8.8846,8.8925,8.8611,8.8925,443400.0
2012-06-18 10:00:00,11.36,11.38,11.33,11.34,436200.0,8.8925,8.9081,8.869,8.8768,436200.0
2012-06-18 10:10:00,11.34,11.37,11.34,11.36,333800.0,8.8768,8.9003,8.8768,8.8925,333800.0
2012-06-18 10:20:00,11.36,11.38,11.35,11.36,681200.0,8.8925,8.9081,8.8846,8.8925,681200.0
2012-06-18 10:30:00,11.36,11.37,11.35,11.36,440600.0,8.8925,8.9003,8.8846,8.8925,440600.0
2012-06-18 10:40:00,11.35,11.37,11.33,11.34,552400.0,8.8846,8.9003,8.869,8.8768,552400.0
2012-06-18 10:50:00,11.34,11.35,11.29,11.3,645000.0,8.8768,8.8846,8.8377,8.8455,645000.0
2012-06-18 11:00:00,11.3,11.31,11.27,11.3,415000.0,8.8455,8.8533,8.822,8.8455,415000.0
2012-06-18 11:10:00,11.3,11.3,11.28,11.3,268000.0,8.8455,8.8455,8.8298,8.8455,268000.0
2012-06-18 11:20:00,11.3,11.31,11.3,11.31,235400.0,8.8455,8.8533,8.8455,8.8533,235400.0
2012-06-18 11:30:00,11.31,11.33,11.29,11.29,176800.0,8.8533,8.869,8.8377,8.8377,176800.0
2012-06-18 11:40:00,11.29,11.33,11.29,11.31,237800.0,8.8377,8.869,8.8377,8.8533,237800.0
2012-06-18 11:50:00,11.31,11.35,11.31,11.34,218600.0,8.8533,8.8846,8.8533,8.8768,218600.0
2012-06-18 12:00:00,11.34,11.35,11.32,11.33,206000.0,8.8768,8.8846,8.8611,8.869,206000.0
2012-06-18 12:10:00,11.33,11.35,11.32,11.35,173200.0,8.869,8.8846,8.8611,8.8846,173200.0
2012-06-18 12:20:00,11.34,11.35,11.32,11.33,163600.0,8.8768,8.8846,8.8611,8.869,163600.0
2012-06-18 12:30:00,11.33,11.34,11.33,11.34,54000.0,8.869,8.8768,8.869,8.8768,54000.0
2012-06-18 12:40:00,11.34,11.35,11.33,11.35,127000.0,8.8768,8.8846,8.869,8.8846,127000.0
2012-06-18 12:50:00,11.34,11.37,11.34,11.36,384400.0,8.8768,8.9003,8.8768,8.8925,384400.0
2012-06-18 13:00:00,11.36,11.38,11.36,11.38,136000.0,8.8925,8.9081,8.8925,8.9081,136000.0
2012-06-18 13:10:00,11.38,11.42,11.38,11.41,279400.0,8.9081,8.9394,8.9081,8.9316,279400.0
2012-06-18 13:20:00,11.41,11.42,11.4,11.4,147000.0,8.9316,8.9394,8.9238,8.9238,147000.0
2012-06-18 13:30:00,11.4,11.41,11.4,11.4,227200.0,8.9238,8.9316,8.9238,8.9238,227200.0
2012-06-18 13:40:00,11.4,11.4,11.36,11.36,181200.0,8.9238,8.9238,8.8925,8.8925,181200.0
2012-06-18 13:50:00,11.36,11.38,11.36,11.37,353200.0,8.8925,8.9081,8.8925,8.9003,353200.0
2012-06-18 14:00:00,11.37,11.4,11.37,11.4,255600.0,8.9003,8.9238,8.9003,8.9238,255600.0
2012-06-18 14:10:00,11.4,11.4,11.38,11.39,384000.0,8.9238,8.9238,8.9081,8.9159,384000.0
2012-06-18 14:20:00,11.39,11.39,11.37,11.38,198600.0,8.9159,8.9159,8.9003,8.9081,198600.0
2012-06-18 14:30:00,11.37,11.38,11.37,11.37,189200.0,8.9003,8.9081,8.9003,8.9003,189200.0
2012-06-18 14:40:00,11.37,11.37,11.37,11.37,75400.0,8.9003,8.9003,8.9003,8.9003,75400.0
2012-06-18 14:50:00,11.37,11.4,11.37,11.39,181000.0,8.9003,8.9238,8.9003,8.9159,181000.0
2012-06-18 15:00:00,11.39,11.42,11.39,11.42,210600.0,8.9159,8.9394,8.9159,8.9394,210600.0
2012-06-18 15:10:00,11.42,11.42,11.39,11.4,292200.0,8.9394,8.9394,8.9159,8.9238,292200.0
2012-06-18 15:20:00,11.4,11.42,11.4,11.42,224600.0,8.9238,8.9394,8.9238,8.9394,224600.0
2012-06-18 15:30:00,11.42,11.43,11.4,11.41,370000.0,8.9394,8.9473,8.9238,8.9316,370000.0
2012-06-18 15:40:00,11.41,11.43,11.4,11.4,507800.0,8.9316,8.9473,8.9238,8.9238,507800.0
2012-06-18 15:50:00,11.4,11.42,11.4,11.41,579800.0,8.9238,8.9394,8.9238,8.9316,579800.0
2012-06-19 09:30:00,11.43,11.46,11.4,11.42,285400.0,8.9473,8.9707,8.9238,8.9394,285400.0
2012-06-19 09:40:00,11.42,11.43,11.4,11.43,262200.0,8.9394,8.9473,8.9238,8.9473,262200.0
2012-06-19 09:50:00,11.43,11.45,11.43,11.44,354400.0,8.9473,8.9629,8.9473,8.9551,354400.0
2012-06-19 10:00:00,11.45,11.46,11.44,11.46,249400.0,8.9629,8.9707,8.9551,8.9707,249400.0
2012-06-19 10:10:00,11.46,11.46,11.43,11.43,377400.0,8.9707,8.9707,8.9473,8.9473,377400.0
2012-06-19 10:20:00,11.43,11.43,11.42,11.43,111400.0,8.9473,8.9473,8.9394,8.9473,111400.0
2012-06-19 10:30:00,11.43,11.43,11.41,11.43,315200.0,8.9473,8.9473,8.9316,8.9473,315200.0
2012-06-19 10:40:00,11.43,11.43,11.42,11.42,171200.0,8.9473,8.9473,8.9394,8.9394,171200.0
2012-06-19 10:50:00,11.42,11.44,11.42,11.43,213000.0,8.9394,8.9551,8.9394,8.9473,213000.0
2012-06-19 11:00:00,11.43,11.45,11.43,11.43,221200.0,8.9473,8.9629,8.9473,8.9473,221200.0
2012-06-19 11:10:00,11.43,11.44,11.4,11.4,166000.0,8.9473,8.9551,8.9238,8.9238,166000.0
2012-06-19 11:20:00,11.41,11.41,11.37,11.38,192000.0,8.9316,8.9316,8.9003,8.9081,192000.0
2012-06-19 11:30:00,11.38,11.39,11.37,11.38,193200.0,8.9081,8.9159,8.9003,8.9081,193200.0
2012-06-19 11:40:00,11.38,11.42,11.38,11.4,324800.0,8.9081,8.9394,8.9081,8.9238,324800.0
2012-06-19 11:50:00,11.4,11.42,11.4,11.41,258200.0,8.9238,8.9394,8.9238,8.9316,258200.0
2012-06-19 12:00:00,11.41,11.41,11.38,11.38,163400.0,8.9316,8.9316,8.9081,8.9081,163400.0
2012-06-19 12:10:00,11.38,11.38,11.37,11.37,150600.0,8.9081,8.9081,8.9003,8.9003,150600.0
2012-06-19 12:20:00,11.37,11.37,11.37,11.37,93000.0,8.9003,8.9003,8.9003,8.9003,93000.0
2012-06-19 12:30:00,11.37,11.37,11.34,11.34,393600.0,8.9003,8.9003,8.8768,8.8768,393600.0
2012-06-19 12:40:00,11.34,11.36,11.33,11.34,367200.0,8.8768,8.8925,8.869,8.8768,367200.0
2012-06-19 12:50:00,11.35,11.37,11.35,11.37,395400.0,8.8846,8.9003,8.8846,8.9003,395400.0
2012-06-19 13:00:00,11.37,11.37,11.33,11.33,554800.0,8.9003,8.9003,8.869,8.869,554800.0
2012-06-19 13:10:00,11.33,11.37,11.33,11.37,313400.0,8.869,8.9003,8.869,8.9003,313400.0
2012-06-19 13:20:00,11.37,11.39,11.37,11.38,443000.0,8.9003,8.9159,8.9003,8.9081,443000.0
2012-06-19 13:30:00,11.38,11.4,11.38,11.39,243600.0,8.9081,8.9238,8.9081,8.9159,243600.0
2012-06-19 13:40:00,11.39,11.41,11.38,11.41,712600.0,8.9159,8.9316,8.9081,8.9316,712600.0
2012-06-19 13:50:00,11.41,11.42,11.4,11.4,323400.0,8.9316,8.9394,8.9238,8.9238,323400.0
2012-06-19 14:00:00,11.4,11.42,11.4,11.4,234600.0,8.9238,8.9394,8.9238,8.9238,234600.0
2012-06-19 14:10:00,11.4,11.4,11.36,11.36,498200.0,8.9238,8.9238,8.8925,8.8925,498200.0
2012-06-19 14:20:00,11.36,11.37,11.34,11.35,231000.0,8.8925,8.9003,8.8768,8.8846,231000.0
2012-06-19 14:30:00,11.36,11.38,11.34,11.37,476400.0,8.8925,8.9081,8.8768,8.9003,476400.0
2012-06-19 14:40:00,11.38,11.38,11.34,11.35,316200.0,8.9081,8.9081,8.8768,8.8846,316200.0
2012-06-19 14:50:00,11.35,11.38,11.35,11.38,153800.0,8.8846,8.9081,8.8846,8.9081,153800.0
2012-06-19 15:00:00,11.38,11.4,11.38,11.4,228600.0,8.9081,8.9238,8.9081,8.9238,228600.0
2012-06-19 15:10:00,11.4,11.4,11.37,11.37,508200.0,8.9238,8.9238,8.9003,8.9003,508200.0
2012-06-19 15:20:00,11.37,11.38,11.37,11.37,282000.0,8.9003,8.9081,8.9003,8.9003,282000.0
2012-06-19 15:30:00,11.37,11.38,11.36,11.38,440400.0,8.9003,8.9081,8.8925,8.9081,440400.0
2012-06-19 15:40:00,11.38,11.38,11.35,11.35,437600.0,8.9081,8.9081,8.8846,8.8846,437600.0
2012-06-19 15:50:00,11.35,11.37,11.35,11.36,932400.0,8.8846,8.9003,8.8846,8.8925,932400.0
2012-06-20 09:30:00,11.38,11.42,11.35,11.39,200400.0,8.9081,8.9394,8.8846,8.9159,200400.0
2012-06-20 09:40:00,11.39,11.42,11.38,11.4,352000.0,8.9159,8.9394,8.9081,8.9238,352000.0
2012-06-20 09:50:00,11.4,11.44,11.38,11.43,641200.0,8.9238,8.9551,8.9081,8.9473,641200.0
2012-06-20 10:00:00,11.43,11.45,11.4,11.43,445200.0,8.9473,8.9629,8.9238,8.9473,445200.0
2012-06-20 10:10:00,11.43,11.45,11.43,11.44,223600.0,8.9473,8.9629,8.9473,8.9551,223600.0
2012-06-20 10:20:00,11.45,11.5,11.45,11.47,582800.0,8.9629,9.002,8.9629,8.9786,582800.0
2012-06-20 10:30:00,11.47,11.5,11.46,11.46,807000.0,8.9786,9.002,8.9707,8.9707,807000.0
2012-06-20 10:40:00,11.47,11.47,11.43,11.44,237400.0,8.9786,8.9786,8.9473,8.9551,237400.0
2012-06-20 10:50:00,11.43,11.46,11.43,11.44,472600.0,8.9473,8.9707,8.9473,8.9551,472600.0
2012-06-20 11:00:00,11.44,11.45,11.4,11.4,216000.0,8.9551,8.9629,8.9238,8.9238,216000.0
2012-06-20 11:10:00,11.41,11.43,11.41,11.42,165200.0,8.9316,8.9473,8.9316,8.9394,165200.0
2012-06-20 11:20:00,11.42,11.43,11.42,11.43,103600.0,8.9394,8.9473,8.9394,8.9473,103600.0
2012-06-20 11:30:00,11.43,11.45,11.43,11.43,109000.0,8.9473,8.9629,8.9473,8.9473,109000.0
2012-06-20 11:40:00,11.44,11.45,11.43,11.45,99600.0,8.9551,8.9629,8.9473,8.9629,99600.0
2012-06-20 11:50:00,11.45,11.46,11.44,11.46,105400.0,8.9629,8.9707,8.9551,8.9707,105400.0
2012-06-20 12:00:00,11.46,11.47,11.45,11.46,196200.0,8.9707,8.9786,8.9629,8.9707,196200.0
2012-06-20 12:10:00,11.46,11.48,11.46,11.48,225600.0,8.9707,8.9864,8.9707,8.9864,225600.0
2012-06-20 12:20:00,11.48,11.48,11.47,11.48,227800.0,8.9864,8.9864,8.9786,8.9864,227800.0
2012-06-20 12:30:00,11.48,11.49,11.43,11.45,479800.0,8.9864,8.9942,8.9473,8.9629,479800.0
2012-06-20 12:40:00,11.45,11.53,11.45,11.5,408200.0,8.9629,9.0255,8.9629,9.002,408200.0
2012-06-20 12:50:00,11.5,11.52,11.48,11.51,251200.0,9.002,9.0177,8.9864,9.0099,251200.0
2012-06-20 13:00:00,11.51,11.55,11.5,11.54,434200.0,9.0099,9.0412,9.002,9.0334,434200.0
2012-06-20 13:10:00,11.54,11.54,11.51,11.51,164200.0,9.0334,9.0334,9.0099,9.0099,164200.0
2012-06-20 13:20:00,11.51,11.54,11.51,11.53,188000.0,9.0099,9.0334,9.0099,9.0255,188000.0
2012-06-20 13:30:00,11.53,11.53,11.51,11.51,160600.0,9.0255,9.0255,9.0099,9.0099,160600.0
2012-06-20 13:40:00,11.51,11.52,11.51,11.52,110400.0,9.0099,9.0177,9.0099,9.0177,110400.0
2012-06-20 13:50:00,11.52,11.52,11.49,11.51,93000.0,9.0177,9.0177,8.9942,9.0099,93000.0
2012-06-20 14:00:00,11.51,11.51,11.49,11.51,134600.0,9.0099,9.0099,8.9942,9.0099,134600.0
2012-06-20 14:10:00,11.51,11.52,11.49,11.49,248400.0,9.0099,9.0177,8.9942,8.9942,248400.0
2012-06-20 14:20:00,11.49,11.5,11.47,11.48,169600.0,8.9942,9.002,8.9786,8.9864,169600.0
2012-06-20 14:30:00,11.48,11.5,11.47,11.47,161800.0,8.9864,9.002,8.9786,8.9786,161800.0
2012-06-20 14:40:00,11.47,11.49,11.44,11.45,327800.0,8.9786,8.9942,8.9551,8.9629,327800.0
2012-06-20 14:50:00,11.45,11.45,11.43,11.44,306000.0,8.9629,8.9629,8.9473,8.9551,306000.0
2012-06-20 15:00:00,11.44,11.45,11.43,11.44,251600.0,8.9551,8.9629,8.9473,8.9551,251600.0
2012-06-20 15:10:00,11.44,11.45,11.43,11.43,289200.0,8.9551,8.9629,8.9473,8.9473,289200.0
2012-06-20 15:20:00,11.43,11.49,11.43,11.48,382800.0,8.9473,8.9942,8.9473,8.9864,382800.0
2012-06-20 15:30:00,11.49,11.49,11.46,11.47,351000.0,8.9942,8.9942,8.9707,8.9786,351000.0
2012-06-20 15:40:00,11.47,11.5,11.46,11.49,619800.0,8.9786,9.002,8.9707,8.9942,619800.0
2012-06-20 15:50:00,11.49,11.51,11.48,11.51,777000.0,8.9942,9.0099,8.9864,9.0099,777000.0
2012-06-21 09:30:00,11.56,11.6,11.52,11.56,343600.0,9.049,9.0803,9.0177,9.049,343600.0
2012-06-21 09:40:00,11.56,11.58,11.52,11.53,334600.0,9.049,9.0647,9.0177,9.0255,334600.0
2012-06-21 09:50:00,11.53,11.56,11.52,11.53,275000.0,9.0255,9.049,9.0177,9.0255,275000.0
2012-06-21 10:00:00,11.52,11.53,11.5,11.51,239600.0,9.0177,9.0255,9.002,9.0099,239600.0
2012-06-21 10:10:00,11.5,11.51,11.49,11.5,167000.0,9.002,9.0099,8.9942,9.002,167000.0
2012-06-21 10:20:00,11.5,11.54,11.49,11.54,323000.0,9.002,9.0334,8.9942,9.0334,323000.0
2012-06-21 10:30:00,11.53,11.54,11.5,11.5,346000.0,9.0255,9.0334,9.002,9.002,346000.0
2012-06-21 10:40:00,11.5,11.53,11.49,11.5,166000.0,9.002,9.0255,8.9942,9.002,166000.0
2012-06-21 10:50:00,11.5,11.52,11.49,11.5,135000.0,9.002,9.0177,8.9942,9.002,135000.0
2012-06-21 11:00:00,11.51,11.53,11.49,11.49,533600.0,9.0099,9.0255,8.9942,8.9942,533600.0
2012-06-21 11:10:00,11.49,11.51,11.49,11.49,323800.0,8.9942,9.0099,8.9942,8.9942,323800.0
2012-06-21 11:20:00,11.49,11.52,11.49,11.52,337200.0,8.9942,9.0177,8.9942,9.0177,337200.0
2012-06-21 11:30:00,11.51,11.52,11.51,11.51,200400.0,9.0099,9.0177,9.0099,9.0099,200400.0
2012-06-21 11:40:00,11.52,11.52,11.51,11.52,214000.0,9.0177,9.0177,9.0099,9.0177,214000.0
2012-06-21 11:50:00,11.52,11.56,11.52,11.56,325200.0,9.0177,9.049,9.0177,9.049,325200.0
2012-06-21 12:00:00,11.56,11.56,11.52,11.53,225600.0,9.049,9.049,9.0177,9.0255,225600.0
2012-06-21 12:10:00,11.52,11.53,11.51,11.53,179800.0,9.0177,9.0255,9.0099,9.0255,179800.0
2012-06-21 12:20:00,11.53,11.53,11.49,11.5,371800.0,9.0255,9.0255,8.9942,9.002,371800.0
2012-06-21 12:30:00,11.5,11.52,11.5,11.51,170000.0,9.002,9.0177,9.002,9.0099,170000.0
2012-06-21 12:40:00,11.51,11.51,11.5,11.51,144200.0,9.0099,9.0099,9.002,9.0099,144200.0
2012-06-21 12:50:00,11.51,11.51,11.5,11.51,131000.0,9.0099,9.0099,9.002,9.0099,131000.0
2012-06-21 13:00:00,11.5,11.51,11.5,11.5,240200.0,9.002,9.0099,9.002,9.002,240200.0
2012-06-21 13:10:00,11.5,11.5,11.49,11.49,270200.0,9.002,9.002,8.9942,8.9942,270200.0
2012-06-21 13:20:00,11.49,11.5,11.49,11.49,143800.0,8.9942,9.002,8.9942,8.9942,143800.0
2012-06-21 13:30:00,11.49,11.49,11.47,11.47,145800.0,8.9942,8.9942,8.9786,8.9786,145800.0
2012-06-21 13:40:00,11.48,11.49,11.47,11.48,314000.0,8.9864,8.9942,8.9786,8.9864,314000.0
2012-06-21 13:50:00,11.48,11.49,11.47,11.49,241400.0,8.9864,8.9942,8.9786,8.9942,241400.0
2012-06-21 14:00:00,11.49,11.49,11.47,11.47,305400.0,8.9942,8.9942,8.9786,8.9786,305400.0
2012-06-21 14:10:00,11.47,11.49,11.47,11.47,184400.0,8.9786,8.9942,8.9786,8.9786,184400.0
2012-06-21 14:20:00,11.47,11.49,11.47,11.49,355200.0,8.9786,8.9942,8.9786,8.9942,355200.0
2012-06-21 14:30:00,11.49,11.49,11.49,11.49,169800.0,8.9942,8.9942,8.9942,8.9942,169800.0
2012-06-21 14:40:00,11.49,11.53,11.49,11.52,379200.0,8.9942,9.0255,8.9942,9.0177,379200.0
2012-06-21 14:50:00,11.52,11.53,11.52,11.53,290800.0,9.0177,9.0255,9.0177,9.0255,290800.0
2012-06-21 15:00:00,11.53,11.53,11.51,11.53,475200.0,9.0255,9.0255,9.0099,9.0255,475200.0
2012-06-21 15:10:00,11.53,11.53,11.51,11.52,527400.0,9.0255,9.0255,9.0099,9.0177,527400.0
2012-06-21 15:20:00,11.52,11.55,11.51,11.54,398400.0,9.0177,9.0412,9.0099,9.0334,398400.0
2012-06-21 15:30:00,11.54,11.55,11.52,11.54,659400.0,9.0334,9.0412,9.0177,9.0334,659400.0
2012-06-21 15:40:00,11.54,11.54,11.52,11.52,636600.0,9.0334,9.0334,9.0177,9.0177,636600.0
2012-06-21 15:50:00,11.52,11.54,11.52,11.52,1210800.0,9.0177,9.0334,9.0177,9.0177,1210800.0
2012-06-22 09:30:00,11.52,11.58,11.5,11.5,231400.0,9.0177,9.0647,9.002,9.002,231400.0
2012-06-22 09:40:00,11.5,11.53,11.49,11.49,529400.0,9.002,9.0255,8.9942,8.9942,529400.0
2012-06-22 09:50:00,11.49,11.52,11.44,11.44,382800.0,8.9942,9.0177,8.9551,8.9551,382800.0
2012-06-22 10:00:00,11.44,11.48,11.44,11.45,757400.0,8.9551,8.9864,8.9551,8.9629,757400.0
2012-06-22 10:10:00,11.44,11.46,11.41,11.42,793400.0,8.9551,8.9707,8.9316,8.9394,793400.0
2012-06-22 10:20:00,11.42,11.44,11.41,11.41,280800.0,8.9394,8.9551,8.9316,8.9316,280800.0
2012-06-22 10:30:00,11.41,11.45,11.41,11.42,244400.0,8.9316,8.9629,8.9316,8.9394,244400.0
2012-06-22 10:40:00,11.42,11.45,11.42,11.42,166200.0,8.9394,8.9629,8.9394,8.9394,166200.0
2012-06-22 10:50:00,11.42,11.45,11.42,11.45,170200.0,8.9394,8.9629,8.9394,8.9629,170200.0
2012-06-22 11:00:00,11.44,11.47,11.44,11.45,187000.0,8.9551,8.9786,8.9551,8.9629,187000.0
2012-06-22 11:10:00,11.45,11.46,11.44,11.44,208000.0,8.9629,8.9707,8.9551,8.9551,208000.0
2012-06-22 11:20:00,11.44,11.45,11.43,11.43,132800.0,8.9551,8.9629,8.9473,8.9473,132800.0
2012-06-22 11:30:00,11.43,11.45,11.43,11.45,349200.0,8.9473,8.9629,8.9473,8.9629,349200.0
2012-06-22 11:40:00,11.45,11.45,11.43,11.45,150600.0,8.9629,8.9629,8.9473,8.9629,150600.0
2012-06-22 11:50:00,11.45,11.46,11.43,11.44,628600.0,8.9629,8.9707,8.9473,8.9551,628600.0
2012-06-22 12:00:00,11.44,11.46,11.44,11.45,407200.0,8.9551,8.9707,8.9551,8.9629,407200.0
2012-06-22 12:10:00,11.45,11.47,11.45,11.46,347000.0,8.9629,8.9786,8.9629,8.9707,347000.0
2012-06-22 12:20:00,11.47,11.47,11.43,11.45,361600.0,8.9786,8.9786,8.9473,8.9629,361600.0
2012-06-22 12:30:00,11.45,11.45,11.44,11.44,121600.0,8.9629,8.9629,8.9551,8.9551,121600.0
2012-06-22 12:40:00,11.44,11.45,11.44,11.45,142800.0,8.9551,8.9629,8.9551,8.9629,142800.0
2012-06-22 12:50:00,11.45,11.45,11.43,11.43,448600.0,8.9629,8.9629,8.9473,8.9473,448600.0
2012-06-22 13:00:00,11.43,11.43,11.42,11.42,303800.0,8.9473,8.9473,8.9394,8.9394,303800.0
2012-06-22 13:10:00,11.42,11.42,11.4,11.41,221600.0,8.9394,8.9394,8.9238,8.9316,221600.0
2012-06-22 13:20:00,11.4,11.41,11.4,11.4,366000.0,8.9238,8.9316,8.9238,8.9238,366000.0
2012-06-22 13:30:00,11.4,11.42,11.4,11.41,172400.0,8.9238,8.9394,8.9238,8.9316,172400.0
2012-06-22 13:40:00,11.41,11.41,11.4,11.4,77800.0,8.9316,8.9316,8.9238,8.9238,77800.0
2012-06-22 13:50:00,11.4,11.41,11.39,11.41,325400.0,8.9238,8.9316,8.9159,8.9316,325400.0
2012-06-22 14:00:00,11.41,11.43,11.41,11.42,297600.0,8.9316,8.9473,8.9316,8.9394,297600.0
2012-06-22 14:10:00,11.42,11.44,11.42,11.44,296800.0,8.9394,8.9551,8.9394,8.9551,296800.0
2012-06-22 14:20:00,11.44,11.46,11.43,11.46,171000.0,8.9551,8.9707,8.9473,8.9707,171000.0
2012-06-22 14:30:00,11.46,11.46,11.46,11.46,91800.0,8.9707,8.9707,8.9707,8.9707,91800.0
2012-06-22 14:40:00,11.46,11.49,11.46,11.49,238400.0,8.9707,8.9942,8.9707,8.9942,238400.0
2012-06-22 14:50:00,11.49,11.5,11.49,11.5,242200.0,8.9942,9.002,8.9942,9.002,242200.0
2012-06-22 15:00:00,11.5,11.5,11.48,11.48,269600.0,9.002,9.002,8.9864,8.9864,269600.0
2012-06-22 15:10:00,11.48,11.49,11.48,11.48,187600.0,8.9864,8.9942,8.9864,8.9864,187600.0
2012-06-22 15:20:00,11.48,11.49,11.47,11.47,202200.0,8.9864,8.9942,8.9786,8.9786,202200.0
2012-06-22 15:30:00,11.47,11.48,11.45,11.45,436200.0,8.9786,8.9864,8.9629,8.9629,436200.0
2012-06-22 15:40:00,11.45,11.46,11.41,11.41,1108200.0,8.9629,8.9707,8.9316,8.9316,1108200.0
2012-06-22 15:50:00,11.41,11.46,11.41,11.44,2365200.0,8.9316,8.9707,8.9316,8.9551,2365200.0
2012-06-25 09:30:00,11.34,11.38,11.31,11.36,585200.0,8.8768,8.9081,8.8533,8.8925,585200.0
2012-06-25 09:40:00,11.36,11.36,11.31,11.32,254000.0,8.8925,8.8925,8.8533,8.8611,254000.0
2012-06-25 09:50:00,11.32,11.33,11.28,11.31,545400.0,8.8611,8.869,8.8298,8.8533,545400.0
2012-06-25 10:00:00,11.31,11.33,11.3,11.32,333200.0,8.8533,8.869,8.8455,8.8611,333200.0
2012-06-25 10:10:00,11.32,11.35,11.31,11.35,395000.0,8.8611,8.8846,8.8533,8.8846,395000.0
2012-06-25 10:20:00,11.35,11.35,11.33,11.34,322600.0,8.8846,8.8846,8.869,8.8768,322600.0
2012-06-25 10:30:00,11.34,11.36,11.33,11.35,207000.0,8.8768,8.8925,8.869,8.8846,207000.0
2012-06-25 10:40:00,11.34,11.34,11.31,11.32,261600.0,8.8768,8.8768,8.8533,8.8611,261600.0
2012-06-25 10:50:00,11.32,11.32,11.28,11.29,269600.0,8.8611,8.8611,8.8298,8.8377,269600.0
2012-06-25 11:00:00,11.28,11.3,11.28,11.28,247800.0,8.8298,8.8455,8.8298,8.8298,247800.0
2012-06-25 11:10:00,11.28,11.29,11.26,11.28,337000.0,8.8298,8.8377,8.8142,8.8298,337000.0
2012-06-25 11:20:00,11.28,11.31,11.28,11.3,238400.0,8.8298,8.8533,8.8298,8.8455,238400.0
2012-06-25 11:30:00,11.3,11.3,11.26,11.27,233200.0,8.8455,8.8455,8.8142,8.822,233200.0
2012-06-25 11:40:00,11.27,11.28,11.26,11.27,230200.0,8.822,8.8298,8.8142,8.822,230200.0
2012-06-25 11:50:00,11.27,11.28,11.27,11.27,272200.0,8.822,8.8298,8.822,8.822,272200.0
2012-06-25 12:00:00,11.27,11.27,11.26,11.26,254000.0,8.822,8.822,8.8142,8.8142,254000.0
2012-06-25 12:10:00,11.27,11.27,11.24,11.27,298400.0,8.822,8.822,8.7985,8.822,298400.0
2012-06-25 12:20:00,11.27,11.28,11.26,11.26,245400.0,8.822,8.8298,8.8142,8.8142,245400.0
2012-06-25 12:30:00,11.26,11.27,11.24,11.25,291600.0,8.8142,8.822,8.7985,8.8063,291600.0
2012-06-25 12:40:00,11.24,11.26,11.24,11.25,270000.0,8.7985,8.8142,8.7985,8.8063,270000.0
2012-06-25 12:50:00,11.24,11.26,11.24,11.26,199000.0,8.7985,8.8142,8.7985,8.8142,199000.0
2012-06-25 13:00:00,11.26,11.27,11.24,11.26,223000.0,8.8142,8.822,8.7985,8.8142,223000.0
2012-06-25 13:10:00,11.26,11.27,11.26,11.26,378800.0,8.8142,8.822,8.8142,8.8142,378800.0
2012-06-25 13:20:00,11.27,11.28,11.26,11.26,295800.0,8.822,8.8298,8.8142,8.8142,295800.0
2012-06-25 13:30:00,11.26,11.31,11.26,11.3,188200.0,8.8142,8.8533,8.8142,8.8455,188200.0
2012-06-25 13:40:00,11.3,11.31,11.3,11.31,168600.0,8.8455,8.8533,8.8455,8.8533,168600.0
2012-06-25 13:50:00,11.31,11.31,11.29,11.29,129400.0,8.8533,8.8533,8.8377,8.8377,129400.0
2012-06-25 14:00:00,11.29,11.31,11.29,11.3,236800.0,8.8377,8.8533,8.8377,8.8455,236800.0
2012-06-25 14:10:00,11.3,11.32,11.3,11.32,190000.0,8.8455,8.8611,8.8455,8.8611,190000.0
2012-06-25 14:20:00,11.32,11.32,11.31,11.31,88400.0,8.8611,8.8611,8.8533,8.8533,88400.0
2012-06-25 14:30:00,11.31,11.33,11.3,11.33,255200.0,8.8533,8.869,8.8455,8.869,255200.0
2012-06-25 14:40:00,11.33,11.34,11.31,11.34,167200.0,8.869,8.8768,8.8533,8.8768,167200.0
2012-06-25 14:50:00,11.33,11.34,11.31,11.31,240200.0,8.869,8.8768,8.8533,8.8533,240200.0
2012-06-25 15:00:00,11.31,11.35,11.3,11.35,261000.0,8.8533,8.8846,8.8455,8.8846,261000.0
2012-06-25 15:10:00,11.35,11.38,11.35,11.37,365600.0,8.8846,8.9081,8.8846,8.9003,365600.0
2012-06-25 15:20:00,11.37,11.42,11.36,11.4,374000.0,8.9003,8.9394,8.8925,8.9238,374000.0
2012-06-25 15:30:00,11.4,11.4,11.37,11.38,207600.0,8.9238,8.9238,8.9003,8.9081,207600.0
2012-06-25 15:40:00,11.38,11.38,11.35,11.36,406400.0,8.9081,8.9081,8.8846,8.8925,406400.0
2012-06-25 15:50:00,11.36,11.37,11.33,11.35,799000.0,8.8925,8.9003,8.869,8.8846,799000.0
2012-06-26 09:30:00,11.35,11.37,11.31,11.33,231400.0,8.8846,8.9003,8.8533,8.869,231400.0
2012-06-26 09:40:00,11.34,11.35,11.29,11.29,161400.0,8.8768,8.8846,8.8377,8.8377,161400.0
2012-06-26 09:50:00,11.29,11.32,11.28,11.31,311400.0,8.8377,8.8611,8.8298,8.8533,311400.0
2012-06-26 10:00:00,11.31,11.31,11.28,11.29,228400.0,8.8533,8.8533,8.8298,8.8377,228400.0
2012-06-26 10:10:00,11.3,11.3,11.22,11.23,388400.0,8.8455,8.8455,8.7829,8.7907,388400.0
2012-06-26 10:20:00,11.22,11.26,11.22,11.24,277400.0,8.7829,8.8142,8.7829,8.7985,277400.0
2012-06-26 10:30:00,11.24,11.31,11.24,11.3,323000.0,8.7985,8.8533,8.7985,8.8455,323000.0
2012-06-26 10:40:00,11.3,11.31,11.28,11.29,107000.0,8.8455,8.8533,8.8298,8.8377,107000.0
2012-06-26 10:50:00,11.28,11.29,11.28,11.28,144800.0,8.8298,8.8377,8.8298,8.8298,144800.0
2012-06-26 11:00:00,11.28,11.29,11.25,11.25,530200.0,8.8298,8.8377,8.8063,8.8063,530200.0
2012-06-26 11:10:00,11.25,11.26,11.24,11.25,268200.0,8.8063,8.8142,8.7985,8.8063,268200.0
2012-06-26 11:20:00,11.26,11.26,11.24,11.24,352200.0,8.8142,8.8142,8.7985,8.7985,352200.0
2012-06-26 11:30:00,11.24,11.24,11.24,11.24,143000.0,8.7985,8.7985,8.7985,8.7985,143000.0
2012-06-26 11:40:00,11.24,11.24,11.22,11.23,752000.0,8.7985,8.7985,8.7829,8.7907,752000.0
2012-06-26 11:50:00,11.22,11.26,11.22,11.25,388600.0,8.7829,8.8142,8.7829,8.8063,388600.0
2012-06-26 12:00:00,11.25,11.26,11.24,11.26,343600.0,8.8063,8.8142,8.7985,8.8142,343600.0
2012-06-26 12:10:00,11.26,11.26,11.24,11.24,373000.0,8.8142,8.8142,8.7985,8.7985,373000.0
2012-06-26 12:20:00,11.24,11.25,11.24,11.24,379000.0,8.7985,8.8063,8.7985,8.7985,379000.0
2012-06-26 12:30:00,11.24,11.26,11.24,11.25,279600.0,8.7985,8.8142,8.7985,8.8063,279600.0
2012-06-26 12:40:00,11.25,11.26,11.24,11.26,300000.0,8.8063,8.8142,8.7985,8.8142,300000.0
2012-06-26 12:50:00,11.25,11.26,11.24,11.24,199000.0,8.8063,8.8142,8.7985,8.7985,199000.0
2012-06-26 13:00:00,11.25,11.25,11.22,11.24,192800.0,8.8063,8.8063,8.7829,8.7985,192800.0
2012-06-26 13:10:00,11.24,11.24,11.23,11.24,154200.0,8.7985,8.7985,8.7907,8.7985,154200.0
2012-06-26 13:20:00,11.24,11.26,11.24,11.25,374600.0,8.7985,8.8142,8.7985,8.8063,374600.0
2012-06-26 13:30:00,11.25,11.26,11.24,11.26,274200.0,8.8063,8.8142,8.7985,8.8142,274200.0
2012-06-26 13:40:00,11.26,11.26,11.24,11.24,141400.0,8.8142,8.8142,8.7985,8.7985,141400.0
2012-06-26 13:50:00,11.24,11.27,11.24,11.26,270800.0,8.7985,8.822,8.7985,8.8142,270800.0
2012-06-26 14:00:00,11.26,11.28,11.26,11.27,228000.0,8.8142,8.8298,8.8142,8.822,228000.0
2012-06-26 14:10:00,11.27,11.27,11.26,11.27,343000.0,8.822,8.822,8.8142,8.822,343000.0
2012-06-26 14:20:00,11.27,11.28,11.27,11.28,191200.0,8.822,8.8298,8.822,8.8298,191200.0
2012-06-26 14:30:00,11.28,11.28,11.27,11.27,155400.0,8.8298,8.8298,8.822,8.822,155400.0
2012-06-26 14:40:00,11.27,11.28,11.25,11.27,423000.0,8.822,8.8298,8.8063,8.822,423000.0
2012-06-26 14:50:00,11.27,11.27,11.24,11.24,443400.0,8.822,8.822,8.7985,8.7985,443400.0
2012-06-26 15:00:00,11.25,11.26,11.25,11.26,269800.0,8.8063,8.8142,8.8063,8.8142,269800.0
2012-06-26 15:10:00,11.26,11.27,11.26,11.27,303800.0,8.8142,8.822,8.8142,8.822,303800.0
2012-06-26 15:20:00,11.26,11.27,11.24,11.26,365600.0,8.8142,8.822,8.7985,8.8142,365600.0
2012-06-26 15:30:00,11.26,11.3,11.25,11.3,416800.0,8.8142,8.8455,8.8063,8.8455,416800.0
2012-06-26 15:40:00,11.3,11.31,11.29,11.31,424800.0,8.8455,8.8533,8.8377,8.8533,424800.0
2012-06-26 15:50:00,11.3,11.31,11.28,11.28,886800.0,8.8455,8.8533,8.8298,8.8298,886800.0
2012-06-27 09:30:00,11.31,11.34,11.27,11.33,247200.0,8.8533,8.8768,8.822,8.869,247200.0
2012-06-27 09:40:00,11.33,11.35,11.31,11.33,220800.0,8.869,8.8846,8.8533,8.869,220800.0
2012-06-27 09:50:00,11.34,11.36,11.33,11.36,191600.0,8.8768,8.8925,8.869,8.8925,191600.0
2012-06-27 10:00:00,11.36,11.4,11.35,11.4,205200.0,8.8925,8.9238,8.8846,8.9238,205200.0
2012-06-27 10:10:00,11.4,11.42,11.38,11.38,227600.0,8.9238,8.9394,8.9081,8.9081,227600.0
2012-06-27 10:20:00,11.38,11.4,11.36,11.4,407000.0,8.9081,8.9238,8.8925,8.9238,407000.0
2012-06-27 10:30:00,11.4,11.41,11.4,11.41,141800.0,8.9238,8.9316,8.9238,8.9316,141800.0
2012-06-27 10:40:00,11.41,11.42,11.39,11.4,158800.0,8.9316,8.9394,8.9159,8.9238,158800.0
2012-06-27 10:50:00,11.41,11.42,11.4,11.41,139000.0,8.9316,8.9394,8.9238,8.9316,139000.0
2012-06-27 11:00:00,11.41,11.42,11.4,11.4,136600.0,8.9316,8.9394,8.9238,8.9238,136600.0
2012-06-27 11:10:00,11.4,11.4,11.38,11.4,196400.0,8.9238,8.9238,8.9081,8.9238,196400.0
2012-06-27 11:20:00,11.4,11.41,11.37,11.38,259800.0,8.9238,8.9316,8.9003,8.9081,259800.0
2012-06-27 11:30:00,11.38,11.4,11.38,11.38,284200.0,8.9081,8.9238,8.9081,8.9081,284200.0
2012-06-27 11:40:00,11.39,11.4,11.37,11.37,139200.0,8.9159,8.9238,8.9003,8.9003,139200.0
2012-06-27 11:50:00,11.37,11.38,11.37,11.37,356800.0,8.9003,8.9081,8.9003,8.9003,356800.0
2012-06-27 12:00:00,11.37,11.39,11.37,11.38,134600.0,8.9003,8.9159,8.9003,8.9081,134600.0
2012-06-27 12:10:00,11.39,11.39,11.38,11.38,209800.0,8.9159,8.9159,8.9081,8.9081,209800.0
2012-06-27 12:20:00,11.38,11.39,11.38,11.38,58200.0,8.9081,8.9159,8.9081,8.9081,58200.0
2012-06-27 12:30:00,11.38,11.4,11.37,11.4,132200.0,8.9081,8.9238,8.9003,8.9238,132200.0
2012-06-27 12:40:00,11.4,11.41,11.4,11.4,240600.0,8.9238,8.9316,8.9238,8.9238,240600.0
2012-06-27 12:50:00,11.4,11.41,11.39,11.4,155400.0,8.9238,8.9316,8.9159,8.9238,155400.0
2012-06-27 13:00:00,11.39,11.42,11.39,11.4,200800.0,8.9159,8.9394,8.9159,8.9238,200800.0
2012-06-27 13:10:00,11.41,11.42,11.4,11.41,90600.0,8.9316,8.9394,8.9238,8.9316,90600.0
2012-06-27 13:20:00,11.41,11.42,11.4,11.42,91000.0,8.9316,8.9394,8.9238,8.9394,91000.0
2012-06-27 13:30:00,11.41,11.41,11.4,11.4,356400.0,8.9316,8.9316,8.9238,8.9238,356400.0
2012-06-27 13:40:00,11.4,11.42,11.4,11.42,234400.0,8.9238,8.9394,8.9238,8.9394,234400.0
2012-06-27 13:50:00,11.42,11.43,11.42,11.42,113800.0,8.9394,8.9473,8.9394,8.9394,113800.0
2012-06-27 14:00:00,11.43,11.43,11.41,11.42,135800.0,8.9473,8.9473,8.9316,8.9394,135800.0
2012-06-27 14:10:00,11.42,11.43,11.4,11.41,108000.0,8.9394,8.9473,8.9238,8.9316,108000.0
2012-06-27 14:20:00,11.41,11.41,11.4,11.4,73800.0,8.9316,8.9316,8.9238,8.9238,73800.0
2012-06-27 14:30:00,11.4,11.42,11.4,11.4,169200.0,8.9238,8.9394,8.9238,8.9238,169200.0
2012-06-27 14:40:00,11.4,11.4,11.4,11.4,82600.0,8.9238,8.9238,8.9238,8.9238,82600.0
2012-06-27 14:50:00,11.4,11.4,11.38,11.38,332200.0,8.9238,8.9238,8.9081,8.9081,332200.0
2012-06-27 15:00:00,11.38,11.4,11.38,11.4,280600.0,8.9081,8.9238,8.9081,8.9238,280600.0
2012-06-27 15:10:00,11.4,11.41,11.39,11.4,199200.0,8.9238,8.9316,8.9159,8.9238,199200.0
2012-06-27 15:20:00,11.4,11.42,11.4,11.4,226600.0,8.9238,8.9394,8.9238,8.9238,226600.0
2012-06-27 15:30:00,11.4,11.4,11.39,11.4,134600.0,8.9238,8.9238,8.9159,8.9238,134600.0
2012-06-27 15:40:00,11.4,11.4,11.37,11.38,453200.0,8.9238,8.9238,8.9003,8.9081,453200.0
2012-06-27 15:50:00,11.38,11.4,11.38,11.4,506800.0,8.9081,8.9238,8.9081,8.9238,506800.0
2012-06-28 09:30:00,11.34,11.41,11.33,11.38,318000.0,8.8768,8.9316,8.869,8.9081,318000.0
2012-06-28 09:40:00,11.37,11.4,11.36,11.38,217200.0,8.9003,8.9238,8.8925,8.9081,217200.0
2012-06-28 09:50:00,11.37,11.4,11.36,11.36,238200.0,8.9003,8.9238,8.8925,8.8925,238200.0
2012-06-28 10:00:00,11.37,11.4,11.3,11.31,305600.0,8.9003,8.9238,8.8455,8.8533,305600.0
2012-06-28 10:10:00,11.31,11.36,11.31,11.36,205400.0,8.8533,8.8925,8.8533,8.8925,205400.0
2012-06-28 10:20:00,11.36,11.37,11.32,11.32,249000.0,8.8925,8.9003,8.8611,8.8611,249000.0
2012-06-28 10:30:00,11.32,11.33,11.29,11.29,474600.0,8.8611,8.869,8.8377,8.8377,474600.0
2012-06-28 10:40:00,11.29,11.29,11.26,11.27,265200.0,8.8377,8.8377,8.8142,8.822,265200.0
2012-06-28 10:50:00,11.27,11.31,11.27,11.31,188000.0,8.822,8.8533,8.822,8.8533,188000.0
2012-06-28 11:00:00,11.31,11.31,11.29,11.3,191200.0,8.8533,8.8533,8.8377,8.8455,191200.0
2012-06-28 11:10:00,11.3,11.33,11.3,11.33,176400.0,8.8455,8.869,8.8455,8.869,176400.0
2012-06-28 11:20:00,11.33,11.36,11.33,11.35,256200.0,8.869,8.8925,8.869,8.8846,256200.0
2012-06-28 11:30:00,11.35,11.37,11.35,11.37,162000.0,8.8846,8.9003,8.8846,8.9003,162000.0
2012-06-28 11:40:00,11.37,11.37,11.34,11.34,92400.0,8.9003,8.9003,8.8768,8.8768,92400.0
2012-06-28 11:50:00,11.34,11.35,11.31,11.31,95800.0,8.8768,8.8846,8.8533,8.8533,95800.0
2012-06-28 12:00:00,11.31,11.35,11.31,11.33,210200.0,8.8533,8.8846,8.8533,8.869,210200.0
2012-06-28 12:10:00,11.34,11.36,11.34,11.34,97400.0,8.8768,8.8925,8.8768,8.8768,97400.0
2012-06-28 12:20:00,11.34,11.34,11.33,11.34,132200.0,8.8768,8.8768,8.869,8.8768,132200.0
2012-06-28 12:30:00,11.34,11.36,11.33,11.36,127000.0,8.8768,8.8925,8.869,8.8925,127000.0
2012-06-28 12:40:00,11.36,11.36,11.33,11.34,145600.0,8.8925,8.8925,8.869,8.8768,145600.0
2012-06-28 12:50:00,11.34,11.37,11.34,11.35,252000.0,8.8768,8.9003,8.8768,8.8846,252000.0
2012-06-28 13:00:00,11.35,11.37,11.33,11.35,244400.0,8.8846,8.9003,8.869,8.8846,244400.0
2012-06-28 13:10:00,11.35,11.37,11.34,11.35,323800.0,8.8846,8.9003,8.8768,8.8846,323800.0
2012-06-28 13:20:00,11.35,11.37,11.35,11.37,116200.0,8.8846,8.9003,8.8846,8.9003,116200.0
2012-06-28 13:30:00,11.37,11.38,11.35,11.35,140200.0,8.9003,8.9081,8.8846,8.8846,140200.0
2012-06-28 13:40:00,11.36,11.36,11.34,11.35,108800.0,8.8925,8.8925,8.8768,8.8846,108800.0
2012-06-28 13:50:00,11.36,11.36,11.35,11.36,105000.0,8.8925,8.8925,8.8846,8.8925,105000.0
2012-06-28 14:00:00,11.36,11.37,11.34,11.34,143600.0,8.8925,8.9003,8.8768,8.8768,143600.0
2012-06-28 14:10:00,11.34,11.35,11.33,11.35,158000.0,8.8768,8.8846,8.869,8.8846,158000.0
2012-06-28 14:20:00,11.35,11.36,11.34,11.36,103400.0,8.8846,8.8925,8.8768,8.8925,103400.0
2012-06-28 14:30:00,11.36,11.36,11.35,11.35,115000.0,8.8925,8.8925,8.8846,8.8846,115000.0
2012-06-28 14:40:00,11.35,11.37,11.35,11.36,253600.0,8.8846,8.9003,8.8846,8.8925,253600.0
2012-06-28 14:50:00,11.37,11.37,11.36,11.36,110800.0,8.9003,8.9003,8.8925,8.8925,110800.0
2012-06-28 15:00:00,11.36,11.38,11.35,11.35,335200.0,8.8925,8.9081,8.8846,8.8846,335200.0
2012-06-28 15:10:00,11.35,11.38,11.35,11.38,159800.0,8.8846,8.9081,8.8846,8.9081,159800.0
2012-06-28 15:20:00,11.37,11.39,11.37,11.38,277600.0,8.9003,8.9159,8.9003,8.9081,277600.0
2012-06-28 15:30:00,11.38,11.45,11.38,11.44,580600.0,8.9081,8.9629,8.9081,8.9551,580600.0
2012-06-28 15:40:00,11.44,11.47,11.42,11.46,798000.0,8.9551,8.9786,8.9394,8.9707,798000.0
2012-06-28 15:50:00,11.46,11.47,11.45,11.46,984200.0,8.9707,8.9786,8.9629,8.9707,984200.0
2012-06-29 09:30:00,11.58,11.6,11.56,11.59,432000.0,9.0647,9.0803,9.049,9.0725,432000.0
2012-06-29 09:40:00,11.59,11.59,11.55,11.56,303800.0,9.0725,9.0725,9.0412,9.049,303800.0
2012-06-29 09:50:00,11.56,11.59,11.56,11.59,233000.0,9.049,9.0725,9.049,9.0725,233000.0
2012-06-29 10:00:00,11.59,11.6,11.58,11.58,158000.0,9.0725,9.0803,9.0647,9.0647,158000.0
2012-06-29 10:10:00,11.58,11.6,11.58,11.6,151200.0,9.0647,9.0803,9.0647,9.0803,151200.0
2012-06-29 10:20:00,11.6,11.61,11.56,11.56,303200.0,9.0803,9.0882,9.049,9.049,303200.0
2012-06-29 10:30:00,11.56,11.56,11.54,11.56,265000.0,9.049,9.049,9.0334,9.049,265000.0
2012-06-29 10:40:00,11.56,11.56,11.54,11.54,140000.0,9.049,9.049,9.0334,9.0334,140000.0
2012-06-29 10:50:00,11.54,11.55,11.53,11.54,156800.0,9.0334,9.0412,9.0255,9.0334,156800.0
2012-06-29 11:00:00,11.54,11.55,11.53,11.53,214600.0,9.0334,9.0412,9.0255,9.0255,214600.0
2012-06-29 11:10:00,11.53,11.55,11.52,11.53,252200.0,9.0255,9.0412,9.0177,9.0255,252200.0
2012-06-29 11:20:00,11.53,11.54,11.52,11.53,249000.0,9.0255,9.0334,9.0177,9.0255,249000.0
2012-06-29 11:30:00,11.53,11.56,11.53,11.54,256200.0,9.0255,9.049,9.0255,9.0334,256200.0
2012-06-29 11:40:00,11.54,11.56,11.53,11.55,486000.0,9.0334,9.049,9.0255,9.0412,486000.0
2012-06-29 11:50:00,11.55,11.57,11.55,11.56,146000.0,9.0412,9.0568,9.0412,9.049,146000.0
2012-06-29 12:00:00,11.56,11.57,11.56,11.56,62600.0,9.049,9.0568,9.049,9.049,62600.0
2012-06-29 12:10:00,11.57,11.58,11.56,11.56,97400.0,9.0568,9.0647,9.049,9.049,97400.0
2012-06-29 12:20:00,11.56,11.58,11.56,11.57,238600.0,9.049,9.0647,9.049,9.0568,238600.0
2012-06-29 12:30:00,11.57,11.57,11.54,11.55,340400.0,9.0568,9.0568,9.0334,9.0412,340400.0
2012-06-29 12:40:00,11.55,11.55,11.53,11.53,74800.0,9.0412,9.0412,9.0255,9.0255,74800.0
2012-06-29 12:50:00,11.53,11.54,11.52,11.53,185600.0,9.0255,9.0334,9.0177,9.0255,185600.0
2012-06-29 13:00:00,11.53,11.55,11.53,11.54,226000.0,9.0255,9.0412,9.0255,9.0334,226000.0
2012-06-29 13:10:00,11.54,11.55,11.53,11.54,310400.0,9.0334,9.0412,9.0255,9.0334,310400.0
2012-06-29 13:20:00,11.54,11.55,11.53,11.54,202000.0,9.0334,9.0412,9.0255,9.0334,202000.0
2012-06-29 13:30:00,11.55,11.55,11.54,11.54,68400.0,9.0412,9.0412,9.0334,9.0334,68400.0
2012-06-29 13:40:00,11.54,11.55,11.53,11.54,116200.0,9.0334,9.0412,9.0255,9.0334,116200.0
2012-06-29 13:50:00,11.55,11.55,11.54,11.55,143600.0,9.0412,9.0412,9.0334,9.0412,143600.0
2012-06-29 14:00:00,11.55,11.55,11.53,11.53,90400.0,9.0412,9.0412,9.0255,9.0255,90400.0
2012-06-29 14:10:00,11.53,11.55,11.53,11.55,246000.0,9.0255,9.0412,9.0255,9.0412,246000.0
2012-06-29 14:20:00,11.55,11.56,11.54,11.56,136800.0,9.0412,9.049,9.0334,9.049,136800.0
2012-06-29 14:30:00,11.56,11.56,11.55,11.55,141600.0,9.049,9.049,9.0412,9.0412,141600.0
2012-06-29 14:40:00,11.55,11.56,11.54,11.55,435000.0,9.0412,9.049,9.0334,9.0412,435000.0
2012-06-29 14:50:00,11.56,11.57,11.55,11.57,165000.0,9.049,9.0568,9.0412,9.0568,165000.0
2012-06-29 15:00:00,11.57,11.57,11.56,11.56,160800.0,9.0568,9.0568,9.049,9.049,160800.0
2012-06-29 15:10:00,11.57,11.57,11.55,11.55,143000.0,9.0568,9.0568,9.0412,9.0412,143000.0
2012-06-29 15:20:00,11.55,11.56,11.53,11.54,191600.0,9.0412,9.049,9.0255,9.0334,191600.0
2012-06-29 15:30:00,11.54,11.56,11.53,11.54,318600.0,9.0334,9.049,9.0255,9.0334,318600.0
2012-06-29 15:40:00,11.54,11.59,11.54,11.58,934000.0,9.0334,9.0725,9.0334,9.0647,934000.0
2012-06-29 15:50:00,11.57,11.6,11.57,11.6,737600.0,9.0568,9.0803,9.0568,9.0803,737600.0
2012-07-02 09:30:00,11.55,11.59,11.49,11.49,407600.0,9.0412,9.0725,8.9942,8.9942,407600.0
2012-07-02 09:40:00,11.49,11.49,11.45,11.45,413200.0,8.9942,8.9942,8.9629,8.9629,413200.0
2012-07-02 09:50:00,11.46,11.46,11.42,11.42,390000.0,8.9707,8.9707,8.9394,8.9394,390000.0
2012-07-02 10:00:00,11.43,11.43,11.38,11.38,367600.0,8.9473,8.9473,8.9081,8.9081,367600.0
2012-07-02 10:10:00,11.38,11.4,11.37,11.4,692200.0,8.9081,8.9238,8.9003,8.9238,692200.0
2012-07-02 10:20:00,11.39,11.4,11.37,11.37,395800.0,8.9159,8.9238,8.9003,8.9003,395800.0
2012-07-02 10:30:00,11.37,11.4,11.35,11.35,583800.0,8.9003,8.9238,8.8846,8.8846,583800.0
2012-07-02 10:40:00,11.35,11.36,11.33,11.33,560600.0,8.8846,8.8925,8.869,8.869,560600.0
2012-07-02 10:50:00,11.33,11.36,11.33,11.36,892600.0,8.869,8.8925,8.869,8.8925,892600.0
2012-07-02 11:00:00,11.36,11.37,11.36,11.36,134800.0,8.8925,8.9003,8.8925,8.8925,134800.0
2012-07-02 11:10:00,11.36,11.38,11.36,11.38,415200.0,8.8925,8.9081,8.8925,8.9081,415200.0
2012-07-02 11:20:00,11.38,11.39,11.37,11.38,478400.0,8.9081,8.9159,8.9003,8.9081,478400.0
2012-07-02 11:30:00,11.38,11.4,11.38,11.39,338200.0,8.9081,8.9238,8.9081,8.9159,338200.0
2012-07-02 11:40:00,11.4,11.4,11.38,11.38,124000.0,8.9238,8.9238,8.9081,8.9081,124000.0
2012-07-02 11:50:00,11.38,11.38,11.38,11.38,39600.0,8.9081,8.9081,8.9081,8.9081,39600.0
2012-07-02 12:00:00,11.38,11.4,11.38,11.4,196200.0,8.9081,8.9238,8.9081,8.9238,196200.0
2012-07-02 12:10:00,11.4,11.42,11.4,11.4,184800.0,8.9238,8.9394,8.9238,8.9238,184800.0
2012-07-02 12:20:00,11.4,11.4,11.4,11.4,91000.0,8.9238,8.9238,8.9238,8.9238,91000.0
2012-07-02 12:30:00,11.4,11.42,11.4,11.42,182000.0,8.9238,8.9394,8.9238,8.9394,182000.0
2012-07-02 12:40:00,11.42,11.42,11.41,11.41,119400.0,8.9394,8.9394,8.9316,8.9316,119400.0
2012-07-02 12:50:00,11.42,11.42,11.4,11.41,174600.0,8.9394,8.9394,8.9238,8.9316,174600.0
2012-07-02 13:00:00,11.41,11.41,11.4,11.4,84400.0,8.9316,8.9316,8.9238,8.9238,84400.0
2012-07-02 13:10:00,11.4,11.4,11.4,11.4,83800.0,8.9238,8.9238,8.9238,8.9238,83800.0
2012-07-02 13:20:00,11.4,11.4,11.4,11.4,71200.0,8.9238,8.9238,8.9238,8.9238,71200.0
2012-07-02 13:30:00,11.4,11.4,11.4,11.4,63600.0,8.9238,8.9238,8.9238,8.9238,63600.0
2012-07-02 13:40:00,11.4,11.4,11.39,11.39,101400.0,8.9238,8.9238,8.9159,8.9159,101400.0
2012-07-02 13:50:00,11.4,11.4,11.38,11.38,191800.0,8.9238,8.9238,8.9081,8.9081,191800.0
2012-07-02 14:00:00,11.38,11.39,11.38,11.39,191000.0,8.9081,8.9159,8.9081,8.9159,191000.0
2012-07-02 14:10:00,11.39,11.42,11.38,11.4,256200.0,8.9159,8.9394,8.9081,8.9238,256200.0
2012-07-02 14:20:00,11.41,11.41,11.39,11.4,417800.0,8.9316,8.9316,8.9159,8.9238,417800.0
2012-07-02 14:30:00,11.4,11.4,11.38,11.39,297200.0,8.9238,8.9238,8.9081,8.9159,297200.0
2012-07-02 14:40:00,11.38,11.38,11.36,11.37,768400.0,8.9081,8.9081,8.8925,8.9003,768400.0
2012-07-02 14:50:00,11.38,11.38,11.31,11.31,1067800.0,8.9081,8.9081,8.8533,8.8533,1067800.0
2012-07-02 15:00:00,11.31,11.31,11.3,11.3,547600.0,8.8533,8.8533,8.8455,8.8455,547600.0
2012-07-02 15:10:00,11.3,11.34,11.3,11.34,629000.0,8.8455,8.8768,8.8455,8.8768,629000.0
2012-07-02 15:20:00,11.34,11.38,11.34,11.38,207600.0,8.8768,8.9081,8.8768,8.9081,207600.0
2012-07-02 15:30:00,11.38,11.42,11.38,11.42,452400.0,8.9081,8.9394,8.9081,8.9394,452400.0
2012-07-02 15:40:00,11.42,11.42,11.38,11.4,487800.0,8.9394,8.9394,8.9081,8.9238,487800.0
2012-07-02 15:50:00,11.4,11.41,11.39,11.4,861800.0,8.9238,8.9316,8.9159,8.9238,861800.0
2012-07-03 09:30:00,11.38,11.44,11.38,11.43,199800.0,8.9081,8.9551,8.9081,8.9473,199800.0
2012-07-03 09:40:00,11.44,11.46,11.43,11.44,155000.0,8.9551,8.9707,8.9473,8.9551,155000.0
2012-07-03 09:50:00,11.43,11.44,11.38,11.42,368400.0,8.9473,8.9551,8.9081,8.9394,368400.0
2012-07-03 10:00:00,11.42,11.46,11.42,11.44,313000.0,8.9394,8.9707,8.9394,8.9551,313000.0
2012-07-03 10:10:00,11.44,11.45,11.42,11.42,221600.0,8.9551,8.9629,8.9394,8.9394,221600.0
2012-07-03 10:20:00,11.42,11.43,11.42,11.43,321800.0,8.9394,8.9473,8.9394,8.9473,321800.0
2012-07-03 10:30:00,11.43,11.45,11.42,11.44,368000.0,8.9473,8.9629,8.9394,8.9551,368000.0
2012-07-03 10:40:00,11.44,11.47,11.44,11.47,176200.0,8.9551,8.9786,8.9551,8.9786,176200.0
2012-07-03 10:50:00,11.47,11.48,11.46,11.46,296000.0,8.9786,8.9864,8.9707,8.9707,296000.0
2012-07-03 11:00:00,11.46,11.46,11.45,11.45,321600.0,8.9707,8.9707,8.9629,8.9629,321600.0
2012-07-03 11:10:00,11.45,11.46,11.44,11.45,232000.0,8.9629,8.9707,8.9551,8.9629,232000.0
2012-07-03 11:20:00,11.45,11.45,11.45,11.45,97000.0,8.9629,8.9629,8.9629,8.9629,97000.0
2012-07-03 11:30:00,11.45,11.46,11.44,11.45,319800.0,8.9629,8.9707,8.9551,8.9629,319800.0
2012-07-03 11:40:00,11.45,11.45,11.43,11.43,267600.0,8.9629,8.9629,8.9473,8.9473,267600.0
2012-07-03 11:50:00,11.43,11.45,11.43,11.45,118600.0,8.9473,8.9629,8.9473,8.9629,118600.0
2012-07-03 12:00:00,11.45,11.45,11.44,11.45,190000.0,8.9629,8.9629,8.9551,8.9629,190000.0
2012-07-03 12:10:00,11.45,11.45,11.42,11.42,319800.0,8.9629,8.9629,8.9394,8.9394,319800.0
2012-07-03 12:20:00,11.42,11.43,11.42,11.43,370600.0,8.9394,8.9473,8.9394,8.9473,370600.0
2012-07-03 12:30:00,11.43,11.43,11.42,11.43,285200.0,8.9473,8.9473,8.9394,8.9473,285200.0
2012-07-03 12:40:00,11.43,11.44,11.43,11.44,277000.0,8.9473,8.9551,8.9473,8.9551,277000.0
2012-07-03 12:50:00,11.43,11.45,11.43,11.45,665400.0,8.9473,8.9629,8.9473,8.9629,665400.0
2012-07-05 09:30:00,11.45,11.46,11.37,11.38,329200.0,8.9629,8.9707,8.9003,8.9081,329200.0
2012-07-05 09:40:00,11.38,11.39,11.35,11.35,322200.0,8.9081,8.9159,8.8846,8.8846,322200.0
2012-07-05 09:50:00,11.35,11.36,11.34,11.34,254400.0,8.8846,8.8925,8.8768,8.8768,254400.0
2012-07-05 10:00:00,11.34,11.35,11.32,11.33,330600.0,8.8768,8.8846,8.8611,8.869,330600.0
2012-07-05 10:10:00,11.33,11.33,11.3,11.31,239000.0,8.869,8.869,8.8455,8.8533,239000.0
2012-07-05 10:20:00,11.31,11.33,11.3,11.31,425200.0,8.8533,8.869,8.8455,8.8533,425200.0
2012-07-05 10:30:00,11.31,11.34,11.31,11.33,298200.0,8.8533,8.8768,8.8533,8.869,298200.0
2012-07-05 10:40:00,11.33,11.35,11.31,11.31,232200.0,8.869,8.8846,8.8533,8.8533,232200.0
2012-07-05 10:50:00,11.31,11.33,11.31,11.33,257600.0,8.8533,8.869,8.8533,8.869,257600.0
2012-07-05 11:00:00,11.33,11.35,11.32,11.35,272200.0,8.869,8.8846,8.8611,8.8846,272200.0
2012-07-05 11:10:00,11.35,11.35,11.34,11.35,169600.0,8.8846,8.8846,8.8768,8.8846,169600.0
2012-07-05 11:20:00,11.35,11.35,11.34,11.35,103600.0,8.8846,8.8846,8.8768,8.8846,103600.0
2012-07-05 11:30:00,11.35,11.36,11.31,11.31,354000.0,8.8846,8.8925,8.8533,8.8533,354000.0
2012-07-05 11:40:00,11.31,11.33,11.31,11.33,177000.0,8.8533,8.869,8.8533,8.869,177000.0
2012-07-05 11:50:00,11.33,11.33,11.31,11.32,197200.0,8.869,8.869,8.8533,8.8611,197200.0
2012-07-05 12:00:00,11.32,11.33,11.31,11.33,171000.0,8.8611,8.869,8.8533,8.869,171000.0
2012-07-05 12:10:00,11.33,11.35,11.33,11.34,223400.0,8.869,8.8846,8.869,8.8768,223400.0
2012-07-05 12:20:00,11.34,11.35,11.32,11.33,214200.0,8.8768,8.8846,8.8611,8.869,214200.0
2012-07-05 12:30:00,11.33,11.34,11.32,11.34,175800.0,8.869,8.8768,8.8611,8.8768,175800.0
2012-07-05 12:40:00,11.34,11.34,11.32,11.33,230000.0,8.8768,8.8768,8.8611,8.869,230000.0
2012-07-05 12:50:00,11.33,11.33,11.31,11.33,234200.0,8.869,8.869,8.8533,8.869,234200.0
2012-07-05 13:00:00,11.32,11.34,11.31,11.33,912000.0,8.8611,8.8768,8.8533,8.869,912000.0
2012-07-05 13:10:00,11.33,11.35,11.33,11.35,272000.0,8.869,8.8846,8.869,8.8846,272000.0
2012-07-05 13:20:00,11.35,11.36,11.34,11.35,355400.0,8.8846,8.8925,8.8768,8.8846,355400.0
2012-07-05 13:30:00,11.35,11.35,11.33,11.34,454600.0,8.8846,8.8846,8.869,8.8768,454600.0
2012-07-05 13:40:00,11.34,11.34,11.33,11.33,404200.0,8.8768,8.8768,8.869,8.869,404200.0
2012-07-05 13:50:00,11.33,11.33,11.32,11.32,225400.0,8.869,8.869,8.8611,8.8611,225400.0
2012-07-05 14:00:00,11.33,11.33,11.31,11.31,229800.0,8.869,8.869,8.8533,8.8533,229800.0
2012-07-05 14:10:00,11.31,11.32,11.31,11.31,339600.0,8.8533,8.8611,8.8533,8.8533,339600.0
2012-07-05 14:20:00,11.31,11.32,11.31,11.32,238000.0,8.8533,8.8611,8.8533,8.8611,238000.0
2012-07-05 14:30:00,11.32,11.33,11.31,11.32,258200.0,8.8611,8.869,8.8533,8.8611,258200.0
2012-07-05 14:40:00,11.32,11.33,11.31,11.32,426400.0,8.8611,8.869,8.8533,8.8611,426400.0
2012-07-05 14:50:00,11.32,11.33,11.31,11.32,273000.0,8.8611,8.869,8.8533,8.8611,273000.0
2012-07-05 15:00:00,11.32,11.33,11.32,11.33,350200.0,8.8611,8.869,8.8611,8.869,350200.0
2012-07-05 15:10:00,11.33,11.33,11.32,11.33,429600.0,8.869,8.869,8.8611,8.869,429600.0
2012-07-05 15:20:00,11.32,11.34,11.32,11.34,525600.0,8.8611,8.8768,8.8611,8.8768,525600.0
2012-07-05 15:30:00,11.34,11.35,11.34,11.34,515400.0,8.8768,8.8846,8.8768,8.8768,515400.0
2012-07-05 15:40:00,11.34,11.35,11.32,11.34,704400.0,8.8768,8.8846,8.8611,8.8768,704400.0
2012-07-05 15:50:00,11.33,11.34,11.31,11.31,1008800.0,8.869,8.8768,8.8533,8.8533,1008800.0
2012-07-06 09:30:00,11.26,11.34,11.26,11.29,402000.0,8.8142,8.8768,8.8142,8.8377,402000.0
2012-07-06 09:40:00,11.3,11.34,11.29,11.32,667800.0,8.8455,8.8768,8.8377,8.8611,667800.0
2012-07-06 09:50:00,11.31,11.35,11.31,11.32,332000.0,8.8533,8.8846,8.8533,8.8611,332000.0
2012-07-06 10:00:00,11.32,11.34,11.31,11.31,363000.0,8.8611,8.8768,8.8533,8.8533,363000.0
2012-07-06 10:10:00,11.31,11.33,11.31,11.32,446400.0,8.8533,8.869,8.8533,8.8611,446400.0
2012-07-06 10:20:00,11.32,11.34,11.31,11.33,460200.0,8.8611,8.8768,8.8533,8.869,460200.0
2012-07-06 10:30:00,11.34,11.35,11.31,11.35,317800.0,8.8768,8.8846,8.8533,8.8846,317800.0
2012-07-06 10:40:00,11.35,11.36,11.33,11.34,333600.0,8.8846,8.8925,8.869,8.8768,333600.0
2012-07-06 10:50:00,11.34,11.35,11.33,11.33,299000.0,8.8768,8.8846,8.869,8.869,299000.0
2012-07-06 11:00:00,11.34,11.36,11.33,11.36,266400.0,8.8768,8.8925,8.869,8.8925,266400.0
2012-07-06 11:10:00,11.36,11.38,11.36,11.38,102600.0,8.8925,8.9081,8.8925,8.9081,102600.0
2012-07-06 11:20:00,11.38,11.38,11.35,11.36,298400.0,8.9081,8.9081,8.8846,8.8925,298400.0
2012-07-06 11:30:00,11.36,11.37,11.35,11.37,243400.0,8.8925,8.9003,8.8846,8.9003,243400.0
2012-07-06 11:40:00,11.37,11.38,11.36,11.38,67600.0,8.9003,8.9081,8.8925,8.9081,67600.0
2012-07-06 11:50:00,11.38,11.38,11.35,11.36,467200.0,8.9081,8.9081,8.8846,8.8925,467200.0
2012-07-06 12:00:00,11.35,11.36,11.35,11.36,162200.0,8.8846,8.8925,8.8846,8.8925,162200.0
2012-07-06 12:10:00,11.36,11.37,11.36,11.37,87600.0,8.8925,8.9003,8.8925,8.9003,87600.0
2012-07-06 12:20:00,11.37,11.37,11.35,11.35,313000.0,8.9003,8.9003,8.8846,8.8846,313000.0
2012-07-06 12:30:00,11.35,11.36,11.35,11.36,96800.0,8.8846,8.8925,8.8846,8.8925,96800.0
2012-07-06 12:40:00,11.36,11.38,11.36,11.37,198200.0,8.8925,8.9081,8.8925,8.9003,198200.0
2012-07-06 12:50:00,11.38,11.38,11.37,11.38,87400.0,8.9081,8.9081,8.9003,8.9081,87400.0
2012-07-06 13:00:00,11.38,11.38,11.37,11.38,76200.0,8.9081,8.9081,8.9003,8.9081,76200.0
2012-07-06 13:10:00,11.38,11.38,11.36,11.38,514600.0,8.9081,8.9081,8.8925,8.9081,514600.0
2012-07-06 13:20:00,11.38,11.38,11.37,11.38,68000.0,8.9081,8.9081,8.9003,8.9081,68000.0
2012-07-06 13:30:00,11.37,11.38,11.37,11.37,338800.0,8.9003,8.9081,8.9003,8.9003,338800.0
2012-07-06 13:40:00,11.37,11.37,11.36,11.36,101800.0,8.9003,8.9003,8.8925,8.8925,101800.0
2012-07-06 13:50:00,11.36,11.38,11.36,11.37,199800.0,8.8925,8.9081,8.8925,8.9003,199800.0
2012-07-06 14:00:00,11.37,11.37,11.35,11.35,85000.0,8.9003,8.9003,8.8846,8.8846,85000.0
2012-07-06 14:10:00,11.35,11.36,11.33,11.34,249200.0,8.8846,8.8925,8.869,8.8768,249200.0
2012-07-06 14:20:00,11.33,11.37,11.33,11.37,320000.0,8.869,8.9003,8.869,8.9003,320000.0
2012-07-06 14:30:00,11.37,11.38,11.37,11.37,628600.0,8.9003,8.9081,8.9003,8.9003,628600.0
2012-07-06 14:40:00,11.38,11.38,11.37,11.38,140000.0,8.9081,8.9081,8.9003,8.9081,140000.0
2012-07-06 14:50:00,11.38,11.38,11.37,11.38,116400.0,8.9081,8.9081,8.9003,8.9081,116400.0
2012-07-06 15:00:00,11.38,11.39,11.38,11.39,119400.0,8.9081,8.9159,8.9081,8.9159,119400.0
2012-07-06 15:10:00,11.39,11.4,11.38,11.38,270200.0,8.9159,8.9238,8.9081,8.9081,270200.0
2012-07-06 15:20:00,11.38,11.38,11.37,11.38,248600.0,8.9081,8.9081,8.9003,8.9081,248600.0
2012-07-06 15:30:00,11.38,11.4,11.38,11.38,352200.0,8.9081,8.9238,8.9081,8.9081,352200.0
2012-07-06 15:40:00,11.38,11.42,11.38,11.4,563600.0,8.9081,8.9394,8.9081,8.9238,563600.0
2012-07-06 15:50:00,11.4,11.42,11.39,11.4,952400.0,8.9238,8.9394,8.9159,8.9238,952400.0
2012-07-09 09:30:00,11.38,11.43,11.37,11.4,214000.0,8.9081,8.9473,8.9003,8.9238,214000.0
2012-07-09 09:40:00,11.4,11.42,11.38,11.41,324600.0,8.9238,8.9394,8.9081,8.9316,324600.0
2012-07-09 09:50:00,11.41,11.41,11.39,11.4,222200.0,8.9316,8.9316,8.9159,8.9238,222200.0
2012-07-09 10:00:00,11.4,11.41,11.37,11.38,335600.0,8.9238,8.9316,8.9003,8.9081,335600.0
2012-07-09 10:10:00,11.38,11.39,11.36,11.36,269400.0,8.9081,8.9159,8.8925,8.8925,269400.0
2012-07-09 10:20:00,11.36,11.37,11.34,11.34,307200.0,8.8925,8.9003,8.8768,8.8768,307200.0
2012-07-09 10:30:00,11.34,11.36,11.31,11.34,433000.0,8.8768,8.8925,8.8533,8.8768,433000.0
2012-07-09 10:40:00,11.35,11.36,11.33,11.36,329400.0,8.8846,8.8925,8.869,8.8925,329400.0
2012-07-09 10:50:00,11.36,11.38,11.35,11.37,542000.0,8.8925,8.9081,8.8846,8.9003,542000.0
2012-07-09 11:00:00,11.36,11.38,11.36,11.36,220600.0,8.8925,8.9081,8.8925,8.8925,220600.0
2012-07-09 11:10:00,11.36,11.36,11.34,11.35,348000.0,8.8925,8.8925,8.8768,8.8846,348000.0
2012-07-09 11:20:00,11.35,11.35,11.32,11.32,270400.0,8.8846,8.8846,8.8611,8.8611,270400.0
2012-07-09 11:30:00,11.32,11.33,11.29,11.3,268400.0,8.8611,8.869,8.8377,8.8455,268400.0
2012-07-09 11:40:00,11.3,11.31,11.3,11.31,188200.0,8.8455,8.8533,8.8455,8.8533,188200.0
2012-07-09 11:50:00,11.31,11.31,11.28,11.28,463000.0,8.8533,8.8533,8.8298,8.8298,463000.0
2012-07-09 12:00:00,11.29,11.29,11.27,11.27,137000.0,8.8377,8.8377,8.822,8.822,137000.0
2012-07-09 12:10:00,11.28,11.29,11.27,11.29,210000.0,8.8298,8.8377,8.822,8.8377,210000.0
2012-07-09 12:20:00,11.29,11.3,11.28,11.28,489000.0,8.8377,8.8455,8.8298,8.8298,489000.0
2012-07-09 12:30:00,11.28,11.29,11.28,11.28,139600.0,8.8298,8.8377,8.8298,8.8298,139600.0
2012-07-09 12:40:00,11.28,11.28,11.27,11.27,85600.0,8.8298,8.8298,8.822,8.822,85600.0
2012-07-09 12:50:00,11.27,11.28,11.25,11.26,293600.0,8.822,8.8298,8.8063,8.8142,293600.0
2012-07-09 13:00:00,11.26,11.28,11.26,11.27,127800.0,8.8142,8.8298,8.8142,8.822,127800.0
2012-07-09 13:10:00,11.26,11.26,11.24,11.25,290200.0,8.8142,8.8142,8.7985,8.8063,290200.0
2012-07-09 13:20:00,11.24,11.24,11.22,11.22,263800.0,8.7985,8.7985,8.7829,8.7829,263800.0
2012-07-09 13:30:00,11.22,11.24,11.22,11.23,250200.0,8.7829,8.7985,8.7829,8.7907,250200.0
2012-07-09 13:40:00,11.24,11.25,11.22,11.22,330000.0,8.7985,8.8063,8.7829,8.7829,330000.0
2012-07-09 13:50:00,11.22,11.22,11.21,11.22,220200.0,8.7829,8.7829,8.775,8.7829,220200.0
2012-07-09 14:00:00,11.22,11.22,11.19,11.2,377000.0,8.7829,8.7829,8.7594,8.7672,377000.0
2012-07-09 14:10:00,11.2,11.2,11.19,11.19,185600.0,8.7672,8.7672,8.7594,8.7594,185600.0
2012-07-09 14:20:00,11.19,11.21,11.19,11.2,258000.0,8.7594,8.775,8.7594,8.7672,258000.0
2012-07-09 14:30:00,11.2,11.2,11.18,11.19,233200.0,8.7672,8.7672,8.7516,8.7594,233200.0
2012-07-09 14:40:00,11.19,11.19,11.16,11.16,294000.0,8.7594,8.7594,8.7359,8.7359,294000.0
2012-07-09 14:50:00,11.16,11.2,11.16,11.2,318400.0,8.7359,8.7672,8.7359,8.7672,318400.0
2012-07-09 15:00:00,11.2,11.21,11.19,11.2,619800.0,8.7672,8.775,8.7594,8.7672,619800.0
2012-07-09 15:10:00,11.21,11.22,11.19,11.22,353000.0,8.775,8.7829,8.7594,8.7829,353000.0
2012-07-09 15:20:00,11.22,11.24,11.21,11.24,368600.0,8.7829,8.7985,8.775,8.7985,368600.0
2012-07-09 15:30:00,11.24,11.25,11.22,11.23,386800.0,8.7985,8.8063,8.7829,8.7907,386800.0
2012-07-09 15:40:00,11.22,11.23,11.21,11.22,445600.0,8.7829,8.7907,8.775,8.7829,445600.0
2012-07-09 15:50:00,11.22,11.24,11.22,11.23,910000.0,8.7829,8.7985,8.7829,8.7907,910000.0
2012-07-10 09:30:00,11.27,11.38,11.25,11.37,536600.0,8.822,8.9081,8.8063,8.9003,536600.0
2012-07-10 09:40:00,11.38,11.38,11.35,11.36,333800.0,8.9081,8.9081,8.8846,8.8925,333800.0
2012-07-10 09:50:00,11.36,11.37,11.35,11.37,232200.0,8.8925,8.9003,8.8846,8.9003,232200.0
2012-07-10 10:00:00,11.37,11.37,11.31,11.31,264000.0,8.9003,8.9003,8.8533,8.8533,264000.0
2012-07-10 10:10:00,11.31,11.35,11.31,11.33,198000.0,8.8533,8.8846,8.8533,8.869,198000.0
2012-07-10 10:20:00,11.33,11.33,11.29,11.29,367600.0,8.869,8.869,8.8377,8.8377,367600.0
2012-07-10 10:30:00,11.29,11.3,11.26,11.27,652800.0,8.8377,8.8455,8.8142,8.822,652800.0
2012-07-10 10:40:00,11.27,11.29,11.26,11.28,639200.0,8.822,8.8377,8.8142,8.8298,639200.0
2012-07-10 10:50:00,11.28,11.29,11.27,11.29,522600.0,8.8298,8.8377,8.822,8.8377,522600.0
2012-07-10 11:00:00,11.29,11.29,11.27,11.27,380400.0,8.8377,8.8377,8.822,8.822,380400.0
2012-07-10 11:10:00,11.27,11.27,11.23,11.27,492400.0,8.822,8.822,8.7907,8.822,492400.0
2012-07-10 11:20:00,11.27,11.29,11.27,11.28,157000.0,8.822,8.8377,8.822,8.8298,157000.0
2012-07-10 11:30:00,11.27,11.28,11.26,11.27,149600.0,8.822,8.8298,8.8142,8.822,149600.0
2012-07-10 11:40:00,11.27,11.29,11.27,11.29,292600.0,8.822,8.8377,8.822,8.8377,292600.0
2012-07-10 11:50:00,11.29,11.34,11.29,11.32,653800.0,8.8377,8.8768,8.8377,8.8611,653800.0
2012-07-10 12:00:00,11.32,11.35,11.31,11.35,721800.0,8.8611,8.8846,8.8533,8.8846,721800.0
2012-07-10 12:10:00,11.35,11.35,11.34,11.35,155000.0,8.8846,8.8846,8.8768,8.8846,155000.0
2012-07-10 12:20:00,11.35,11.36,11.35,11.35,191000.0,8.8846,8.8925,8.8846,8.8846,191000.0
2012-07-10 12:30:00,11.35,11.36,11.34,11.35,179000.0,8.8846,8.8925,8.8768,8.8846,179000.0
2012-07-10 12:40:00,11.36,11.36,11.35,11.35,131800.0,8.8925,8.8925,8.8846,8.8846,131800.0
2012-07-10 12:50:00,11.35,11.36,11.35,11.36,224200.0,8.8846,8.8925,8.8846,8.8925,224200.0
2012-07-10 13:00:00,11.35,11.36,11.34,11.35,633400.0,8.8846,8.8925,8.8768,8.8846,633400.0
2012-07-10 13:10:00,11.35,11.36,11.35,11.35,190800.0,8.8846,8.8925,8.8846,8.8846,190800.0
2012-07-10 13:20:00,11.35,11.36,11.33,11.33,244200.0,8.8846,8.8925,8.869,8.869,244200.0
2012-07-10 13:30:00,11.33,11.34,11.33,11.33,306000.0,8.869,8.8768,8.869,8.869,306000.0
2012-07-10 13:40:00,11.33,11.34,11.33,11.34,203200.0,8.869,8.8768,8.869,8.8768,203200.0
2012-07-10 13:50:00,11.33,11.36,11.33,11.36,124400.0,8.869,8.8925,8.869,8.8925,124400.0
2012-07-10 14:00:00,11.36,11.37,11.35,11.37,143000.0,8.8925,8.9003,8.8846,8.9003,143000.0
2012-07-10 14:10:00,11.36,11.37,11.33,11.34,215400.0,8.8925,8.9003,8.869,8.8768,215400.0
2012-07-10 14:20:00,11.33,11.34,11.31,11.33,318600.0,8.869,8.8768,8.8533,8.869,318600.0
2012-07-10 14:30:00,11.33,11.34,11.32,11.34,285000.0,8.869,8.8768,8.8611,8.8768,285000.0
2012-07-10 14:40:00,11.34,11.35,11.33,11.34,317200.0,8.8768,8.8846,8.869,8.8768,317200.0
2012-07-10 14:50:00,11.34,11.34,11.33,11.34,181000.0,8.8768,8.8768,8.869,8.8768,181000.0
2012-07-10 15:00:00,11.34,11.37,11.33,11.36,838800.0,8.8768,8.9003,8.869,8.8925,838800.0
2012-07-10 15:10:00,11.36,11.38,11.35,11.37,575200.0,8.8925,8.9081,8.8846,8.9003,575200.0
2012-07-10 15:20:00,11.37,11.38,11.36,11.37,354400.0,8.9003,8.9081,8.8925,8.9003,354400.0
2012-07-10 15:30:00,11.37,11.37,11.34,11.34,473800.0,8.9003,8.9003,8.8768,8.8768,473800.0
2012-07-10 15:40:00,11.34,11.36,11.34,11.35,583000.0,8.8768,8.8925,8.8768,8.8846,583000.0
2012-07-10 15:50:00,11.35,11.35,11.29,11.3,3109400.0,8.8846,8.8846,8.8377,8.8455,3109400.0
2012-07-11 09:30:00,11.29,11.38,11.29,11.38,271800.0,8.8377,8.9081,8.8377,8.9081,271800.0
2012-07-11 09:40:00,11.38,11.4,11.35,11.39,316800.0,8.9081,8.9238,8.8846,8.9159,316800.0
2012-07-11 09:50:00,11.39,11.42,11.38,11.4,460600.0,8.9159,8.9394,8.9081,8.9238,460600.0
2012-07-11 10:00:00,11.4,11.45,11.39,11.44,563800.0,8.9238,8.9629,8.9159,8.9551,563800.0
2012-07-11 10:10:00,11.44,11.47,11.44,11.45,351600.0,8.9551,8.9786,8.9551,8.9629,351600.0
2012-07-11 10:20:00,11.45,11.46,11.43,11.45,415400.0,8.9629,8.9707,8.9473,8.9629,415400.0
2012-07-11 10:30:00,11.45,11.45,11.41,11.42,368600.0,8.9629,8.9629,8.9316,8.9394,368600.0
2012-07-11 10:40:00,11.42,11.44,11.4,11.4,315800.0,8.9394,8.9551,8.9238,8.9238,315800.0
2012-07-11 10:50:00,11.4,11.42,11.38,11.38,208400.0,8.9238,8.9394,8.9081,8.9081,208400.0
2012-07-11 11:00:00,11.38,11.43,11.38,11.43,358200.0,8.9081,8.9473,8.9081,8.9473,358200.0
2012-07-11 11:10:00,11.43,11.44,11.41,11.42,539200.0,8.9473,8.9551,8.9316,8.9394,539200.0
2012-07-11 11:20:00,11.42,11.44,11.4,11.42,287600.0,8.9394,8.9551,8.9238,8.9394,287600.0
2012-07-11 11:30:00,11.42,11.45,11.41,11.45,296200.0,8.9394,8.9629,8.9316,8.9629,296200.0
2012-07-11 11:40:00,11.45,11.45,11.43,11.45,210800.0,8.9629,8.9629,8.9473,8.9629,210800.0
2012-07-11 11:50:00,11.45,11.45,11.43,11.44,238400.0,8.9629,8.9629,8.9473,8.9551,238400.0
2012-07-11 12:00:00,11.44,11.45,11.43,11.45,146800.0,8.9551,8.9629,8.9473,8.9629,146800.0
2012-07-11 12:10:00,11.45,11.45,11.41,11.42,231400.0,8.9629,8.9629,8.9316,8.9394,231400.0
2012-07-11 12:20:00,11.42,11.42,11.4,11.42,212600.0,8.9394,8.9394,8.9238,8.9394,212600.0
2012-07-11 12:30:00,11.42,11.44,11.41,11.44,362400.0,8.9394,8.9551,8.9316,8.9551,362400.0
2012-07-11 12:40:00,11.44,11.44,11.43,11.44,351200.0,8.9551,8.9551,8.9473,8.9551,351200.0
2012-07-11 12:50:00,11.44,11.45,11.43,11.45,412600.0,8.9551,8.9629,8.9473,8.9629,412600.0
2012-07-11 13:00:00,11.44,11.45,11.43,11.44,178400.0,8.9551,8.9629,8.9473,8.9551,178400.0
2012-07-11 13:10:00,11.44,11.45,11.43,11.43,253000.0,8.9551,8.9629,8.9473,8.9473,253000.0
2012-07-11 13:20:00,11.42,11.43,11.42,11.42,171000.0,8.9394,8.9473,8.9394,8.9394,171000.0
2012-07-11 13:30:00,11.42,11.43,11.41,11.43,399400.0,8.9394,8.9473,8.9316,8.9473,399400.0
2012-07-11 13:40:00,11.43,11.45,11.43,11.45,243600.0,8.9473,8.9629,8.9473,8.9629,243600.0
2012-07-11 13:50:00,11.45,11.46,11.44,11.45,153400.0,8.9629,8.9707,8.9551,8.9629,153400.0
2012-07-11 14:00:00,11.45,11.46,11.4,11.43,564800.0,8.9629,8.9707,8.9238,8.9473,564800.0
2012-07-11 14:10:00,11.43,11.44,11.42,11.42,376400.0,8.9473,8.9551,8.9394,8.9394,376400.0
2012-07-11 14:20:00,11.42,11.42,11.38,11.39,250200.0,8.9394,8.9394,8.9081,8.9159,250200.0
2012-07-11 14:30:00,11.4,11.4,11.38,11.4,177600.0,8.9238,8.9238,8.9081,8.9238,177600.0
2012-07-11 14:40:00,11.4,11.42,11.4,11.42,216600.0,8.9238,8.9394,8.9238,8.9394,216600.0
2012-07-11 14:50:00,11.42,11.43,11.41,11.42,208800.0,8.9394,8.9473,8.9316,8.9394,208800.0
2012-07-11 15:00:00,11.41,11.44,11.41,11.44,485800.0,8.9316,8.9551,8.9316,8.9551,485800.0
2012-07-11 15:10:00,11.44,11.44,11.39,11.4,335200.0,8.9551,8.9551,8.9159,8.9238,335200.0
2012-07-11 15:20:00,11.4,11.4,11.37,11.37,116800.0,8.9238,8.9238,8.9003,8.9003,116800.0
2012-07-11 15:30:00,11.37,11.4,11.37,11.39,409000.0,8.9003,8.9238,8.9003,8.9159,409000.0
2012-07-11 15:40:00,11.39,11.43,11.39,11.43,583600.0,8.9159,8.9473,8.9159,8.9473,583600.0
2012-07-11 15:50:00,11.43,11.43,11.4,11.4,694200.0,8.9473,8.9473,8.9238,8.9238,694200.0
2012-07-12 09:30:00,10.92,11.09,10.67,11.07,3497200.0,8.548,8.6811,8.3523,8.6654,3497200.0
2012-07-12 09:40:00,11.06,11.13,11.03,11.05,1613600.0,8.6576,8.7124,8.6341,8.6498,1613600.0
2012-07-12 09:50:00,11.05,11.1,11.01,11.05,1386200.0,8.6498,8.6889,8.6185,8.6498,1386200.0
2012-07-12 10:00:00,11.05,11.05,10.99,10.99,1109000.0,8.6498,8.6498,8.6028,8.6028,1109000.0
2012-07-12 10:10:00,10.99,11.03,10.97,11.0,1920200.0,8.6028,8.6341,8.5872,8.6107,1920200.0
2012-07-12 10:20:00,11.01,11.02,10.97,10.99,1498600.0,8.6185,8.6263,8.5872,8.6028,1498600.0
2012-07-12 10:30:00,10.99,11.0,10.94,10.97,1308000.0,8.6028,8.6107,8.5637,8.5872,1308000.0
2012-07-12 10:40:00,10.97,10.98,10.92,10.94,718200.0,8.5872,8.595,8.548,8.5637,718200.0
2012-07-12 10:50:00,10.94,10.95,10.89,10.91,1016000.0,8.5637,8.5715,8.5245,8.5402,1016000.0
2012-07-12 11:00:00,10.91,10.95,10.91,10.95,596400.0,8.5402,8.5715,8.5402,8.5715,596400.0
2012-07-12 11:10:00,10.95,10.95,10.92,10.92,671400.0,8.5715,8.5715,8.548,8.548,671400.0
2012-07-12 11:20:00,10.93,10.94,10.9,10.94,1174000.0,8.5559,8.5637,8.5324,8.5637,1174000.0
2012-07-12 11:30:00,10.94,10.95,10.92,10.93,354400.0,8.5637,8.5715,8.548,8.5559,354400.0
2012-07-12 11:40:00,10.93,10.95,10.91,10.94,275200.0,8.5559,8.5715,8.5402,8.5637,275200.0
2012-07-12 11:50:00,10.94,10.95,10.92,10.94,350600.0,8.5637,8.5715,8.548,8.5637,350600.0
2012-07-12 12:00:00,10.95,10.95,10.92,10.94,783000.0,8.5715,8.5715,8.548,8.5637,783000.0
2012-07-12 12:10:00,10.94,10.96,10.93,10.95,467000.0,8.5637,8.5793,8.5559,8.5715,467000.0
2012-07-12 12:20:00,10.96,10.97,10.95,10.97,181800.0,8.5793,8.5872,8.5715,8.5872,181800.0
2012-07-12 12:30:00,10.97,10.99,10.96,10.96,315600.0,8.5872,8.6028,8.5793,8.5793,315600.0
2012-07-12 12:40:00,10.96,10.97,10.95,10.96,132200.0,8.5793,8.5872,8.5715,8.5793,132200.0
2012-07-12 12:50:00,10.96,10.97,10.94,10.95,231200.0,8.5793,8.5872,8.5637,8.5715,231200.0
2012-07-12 13:00:00,10.95,10.99,10.95,10.99,303400.0,8.5715,8.6028,8.5715,8.6028,303400.0
2012-07-12 13:10:00,10.99,11.01,10.99,10.99,455400.0,8.6028,8.6185,8.6028,8.6028,455400.0
2012-07-12 13:20:00,11.0,11.03,10.99,10.99,229400.0,8.6107,8.6341,8.6028,8.6028,229400.0
2012-07-12 13:30:00,10.99,11.01,10.99,10.99,239400.0,8.6028,8.6185,8.6028,8.6028,239400.0
2012-07-12 13:40:00,11.0,11.03,10.99,11.01,271000.0,8.6107,8.6341,8.6028,8.6185,271000.0
2012-07-12 13:50:00,11.01,11.01,10.99,10.99,296400.0,8.6185,8.6185,8.6028,8.6028,296400.0
2012-07-12 14:00:00,10.99,11.0,10.95,10.96,708200.0,8.6028,8.6107,8.5715,8.5793,708200.0
2012-07-12 14:10:00,10.96,10.97,10.96,10.96,629400.0,8.5793,8.5872,8.5793,8.5793,629400.0
2012-07-12 14:20:00,10.96,10.97,10.96,10.96,175200.0,8.5793,8.5872,8.5793,8.5793,175200.0
2012-07-12 14:30:00,10.96,10.97,10.96,10.96,233000.0,8.5793,8.5872,8.5793,8.5793,233000.0
2012-07-12 14:40:00,10.96,10.98,10.95,10.97,727800.0,8.5793,8.595,8.5715,8.5872,727800.0
2012-07-12 14:50:00,10.97,11.0,10.97,10.99,463200.0,8.5872,8.6107,8.5872,8.6028,463200.0
2012-07-12 15:00:00,10.99,10.99,10.96,10.97,342200.0,8.6028,8.6028,8.5793,8.5872,342200.0
2012-07-12 15:10:00,10.97,11.01,10.97,10.99,489800.0,8.5872,8.6185,8.5872,8.6028,489800.0
2012-07-12 15:20:00,10.99,11.01,10.97,10.99,485000.0,8.6028,8.6185,8.5872,8.6028,485000.0
2012-07-12 15:30:00,10.99,11.01,10.99,10.99,863000.0,8.6028,8.6185,8.6028,8.6028,863000.0
2012-07-12 15:40:00,10.99,11.0,10.96,10.97,1240600.0,8.6028,8.6107,8.5793,8.5872,1240600.0
2012-07-12 15:50:00,10.97,10.99,10.96,10.98,3211600.0,8.5872,8.6028,8.5793,8.595,3211600.0
2012-07-13 09:30:00,10.97,11.13,10.97,11.13,593200.0,8.5872,8.7124,8.5872,8.7124,593200.0
2012-07-13 09:40:00,11.13,11.18,11.11,11.12,464800.0,8.7124,8.7516,8.6968,8.7046,464800.0
2012-07-13 09:50:00,11.13,11.16,11.11,11.14,345400.0,8.7124,8.7359,8.6968,8.7202,345400.0
2012-07-13 10:00:00,11.14,11.16,11.12,11.13,565200.0,8.7202,8.7359,8.7046,8.7124,565200.0
2012-07-13 10:10:00,11.13,11.13,11.11,11.11,342400.0,8.7124,8.7124,8.6968,8.6968,342400.0
2012-07-13 10:20:00,11.11,11.13,11.11,11.11,372600.0,8.6968,8.7124,8.6968,8.6968,372600.0
2012-07-13 10:30:00,11.12,11.12,11.06,11.06,335600.0,8.7046,8.7046,8.6576,8.6576,335600.0
2012-07-13 10:40:00,11.06,11.09,11.06,11.08,250600.0,8.6576,8.6811,8.6576,8.6733,250600.0
2012-07-13 10:50:00,11.08,11.09,11.06,11.08,386600.0,8.6733,8.6811,8.6576,8.6733,386600.0
2012-07-13 11:00:00,11.07,11.11,11.07,11.11,309200.0,8.6654,8.6968,8.6654,8.6968,309200.0
2012-07-13 11:10:00,11.11,11.12,11.1,11.1,167800.0,8.6968,8.7046,8.6889,8.6889,167800.0
2012-07-13 11:20:00,11.1,11.11,11.08,11.08,538600.0,8.6889,8.6968,8.6733,8.6733,538600.0
2012-07-13 11:30:00,11.08,11.08,11.07,11.08,184400.0,8.6733,8.6733,8.6654,8.6733,184400.0
2012-07-13 11:40:00,11.07,11.11,11.07,11.1,301800.0,8.6654,8.6968,8.6654,8.6889,301800.0
2012-07-13 11:50:00,11.09,11.1,11.09,11.1,237800.0,8.6811,8.6889,8.6811,8.6889,237800.0
2012-07-13 12:00:00,11.09,11.1,11.08,11.08,201800.0,8.6811,8.6889,8.6733,8.6733,201800.0
2012-07-13 12:10:00,11.08,11.09,11.06,11.07,280000.0,8.6733,8.6811,8.6576,8.6654,280000.0
2012-07-13 12:20:00,11.06,11.08,11.05,11.08,222000.0,8.6576,8.6733,8.6498,8.6733,222000.0
2012-07-13 12:30:00,11.07,11.08,11.05,11.06,182400.0,8.6654,8.6733,8.6498,8.6576,182400.0
2012-07-13 12:40:00,11.05,11.06,11.04,11.04,120400.0,8.6498,8.6576,8.642,8.642,120400.0
2012-07-13 12:50:00,11.04,11.08,11.03,11.03,264400.0,8.642,8.6733,8.6341,8.6341,264400.0
2012-07-13 13:00:00,11.03,11.03,11.02,11.02,135200.0,8.6341,8.6341,8.6263,8.6263,135200.0
2012-07-13 13:10:00,11.02,11.05,11.02,11.04,501400.0,8.6263,8.6498,8.6263,8.642,501400.0
2012-07-13 13:20:00,11.04,11.04,11.03,11.03,99000.0,8.642,8.642,8.6341,8.6341,99000.0
2012-07-13 13:30:00,11.03,11.05,11.03,11.05,262600.0,8.6341,8.6498,8.6341,8.6498,262600.0
2012-07-13 13:40:00,11.04,11.05,11.04,11.04,93800.0,8.642,8.6498,8.642,8.642,93800.0
2012-07-13 13:50:00,11.04,11.05,11.04,11.05,154400.0,8.642,8.6498,8.642,8.6498,154400.0
2012-07-13 14:00:00,11.05,11.06,11.04,11.06,512600.0,8.6498,8.6576,8.642,8.6576,512600.0
2012-07-13 14:10:00,11.06,11.08,11.05,11.07,352000.0,8.6576,8.6733,8.6498,8.6654,352000.0
2012-07-13 14:20:00,11.08,11.08,11.06,11.07,419600.0,8.6733,8.6733,8.6576,8.6654,419600.0
2012-07-13 14:30:00,11.07,11.08,11.06,11.06,171600.0,8.6654,8.6733,8.6576,8.6576,171600.0
2012-07-13 14:40:00,11.06,11.07,11.06,11.06,198800.0,8.6576,8.6654,8.6576,8.6576,198800.0
2012-07-13 14:50:00,11.06,11.07,11.06,11.06,260400.0,8.6576,8.6654,8.6576,8.6576,260400.0
2012-07-13 15:00:00,11.07,11.08,11.06,11.07,417800.0,8.6654,8.6733,8.6576,8.6654,417800.0
2012-07-13 15:10:00,11.06,11.08,11.06,11.06,252000.0,8.6576,8.6733,8.6576,8.6576,252000.0
2012-07-13 15:20:00,11.06,11.06,11.06,11.06,152000.0,8.6576,8.6576,8.6576,8.6576,152000.0
2012-07-13 15:30:00,11.06,11.06,11.05,11.06,533000.0,8.6576,8.6576,8.6498,8.6576,533000.0
2012-07-13 15:40:00,11.06,11.08,11.06,11.06,617200.0,8.6576,8.6733,8.6576,8.6576,617200.0
2012-07-13 15:50:00,11.06,11.07,11.05,11.06,1792400.0,8.6576,8.6654,8.6498,8.6576,1792400.0
2012-07-16 09:30:00,11.05,11.12,11.05,11.07,225800.0,8.6498,8.7046,8.6498,8.6654,225800.0
2012-07-16 09:40:00,11.07,11.07,11.03,11.04,203000.0,8.6654,8.6654,8.6341,8.642,203000.0
2012-07-16 09:50:00,11.04,11.04,11.01,11.03,270600.0,8.642,8.642,8.6185,8.6341,270600.0
2012-07-16 10:00:00,11.03,11.05,11.03,11.05,248600.0,8.6341,8.6498,8.6341,8.6498,248600.0
2012-07-16 10:10:00,11.05,11.05,11.03,11.04,381000.0,8.6498,8.6498,8.6341,8.642,381000.0
2012-07-16 10:20:00,11.04,11.05,11.03,11.05,171000.0,8.642,8.6498,8.6341,8.6498,171000.0
2012-07-16 10:30:00,11.05,11.08,11.04,11.08,228000.0,8.6498,8.6733,8.642,8.6733,228000.0
2012-07-16 10:40:00,11.07,11.08,11.05,11.05,224600.0,8.6654,8.6733,8.6498,8.6498,224600.0
2012-07-16 10:50:00,11.05,11.05,11.03,11.03,141800.0,8.6498,8.6498,8.6341,8.6341,141800.0
2012-07-16 11:00:00,11.03,11.05,11.02,11.04,273000.0,8.6341,8.6498,8.6263,8.642,273000.0
2012-07-16 11:10:00,11.04,11.06,11.04,11.06,466200.0,8.642,8.6576,8.642,8.6576,466200.0
2012-07-16 11:20:00,11.06,11.06,11.03,11.03,230800.0,8.6576,8.6576,8.6341,8.6341,230800.0
2012-07-16 11:30:00,11.03,11.03,10.99,11.0,247200.0,8.6341,8.6341,8.6028,8.6107,247200.0
2012-07-16 11:40:00,10.99,11.01,10.99,10.99,291000.0,8.6028,8.6185,8.6028,8.6028,291000.0
2012-07-16 11:50:00,10.99,10.99,10.98,10.98,142200.0,8.6028,8.6028,8.595,8.595,142200.0
2012-07-16 12:00:00,10.98,10.99,10.98,10.99,308000.0,8.595,8.6028,8.595,8.6028,308000.0
2012-07-16 12:10:00,10.99,10.99,10.97,10.97,169000.0,8.6028,8.6028,8.5872,8.5872,169000.0
2012-07-16 12:20:00,10.97,10.97,10.96,10.96,218600.0,8.5872,8.5872,8.5793,8.5793,218600.0
2012-07-16 12:30:00,10.96,10.97,10.95,10.95,164800.0,8.5793,8.5872,8.5715,8.5715,164800.0
2012-07-16 12:40:00,10.96,10.96,10.94,10.95,154000.0,8.5793,8.5793,8.5637,8.5715,154000.0
2012-07-16 12:50:00,10.95,10.97,10.95,10.96,103000.0,8.5715,8.5872,8.5715,8.5793,103000.0
2012-07-16 13:00:00,10.97,10.98,10.95,10.95,268800.0,8.5872,8.595,8.5715,8.5715,268800.0
2012-07-16 13:10:00,10.95,10.96,10.94,10.95,190000.0,8.5715,8.5793,8.5637,8.5715,190000.0
2012-07-16 13:20:00,10.95,10.96,10.95,10.96,70800.0,8.5715,8.5793,8.5715,8.5793,70800.0
2012-07-16 13:30:00,10.96,10.96,10.95,10.96,90800.0,8.5793,8.5793,8.5715,8.5793,90800.0
2012-07-16 13:40:00,10.96,10.96,10.94,10.94,490400.0,8.5793,8.5793,8.5637,8.5637,490400.0
2012-07-16 13:50:00,10.94,10.95,10.94,10.95,86800.0,8.5637,8.5715,8.5637,8.5715,86800.0
2012-07-16 14:00:00,10.95,10.96,10.95,10.95,148400.0,8.5715,8.5793,8.5715,8.5715,148400.0
2012-07-16 14:10:00,10.95,10.96,10.95,10.96,178400.0,8.5715,8.5793,8.5715,8.5793,178400.0
2012-07-16 14:20:00,10.96,10.96,10.96,10.96,30000.0,8.5793,8.5793,8.5793,8.5793,30000.0
2012-07-16 14:30:00,10.96,10.97,10.96,10.96,233400.0,8.5793,8.5872,8.5793,8.5793,233400.0
2012-07-16 14:40:00,10.96,10.97,10.95,10.96,218200.0,8.5793,8.5872,8.5715,8.5793,218200.0
2012-07-16 14:50:00,10.96,10.97,10.96,10.97,216200.0,8.5793,8.5872,8.5793,8.5872,216200.0
2012-07-16 15:00:00,10.97,10.98,10.97,10.97,213600.0,8.5872,8.595,8.5872,8.5872,213600.0
2012-07-16 15:10:00,10.97,10.97,10.97,10.97,54200.0,8.5872,8.5872,8.5872,8.5872,54200.0
2012-07-16 15:20:00,10.97,10.97,10.97,10.97,109600.0,8.5872,8.5872,8.5872,8.5872,109600.0
2012-07-16 15:30:00,10.97,10.97,10.97,10.97,463200.0,8.5872,8.5872,8.5872,8.5872,463200.0
2012-07-16 15:40:00,10.97,10.97,10.96,10.97,262600.0,8.5872,8.5872,8.5793,8.5872,262600.0
2012-07-16 15:50:00,10.96,10.97,10.95,10.97,687800.0,8.5793,8.5872,8.5715,8.5872,687800.0
2012-07-17 09:30:00,10.99,11.08,10.97,11.05,472800.0,8.6028,8.6733,8.5872,8.6498,472800.0
2012-07-17 09:40:00,11.05,11.05,11.03,11.04,274800.0,8.6498,8.6498,8.6341,8.642,274800.0
2012-07-17 09:50:00,11.04,11.04,10.99,11.03,359800.0,8.642,8.642,8.6028,8.6341,359800.0
2012-07-17 10:00:00,11.03,11.03,10.92,10.93,503800.0,8.6341,8.6341,8.548,8.5559,503800.0
2012-07-17 10:10:00,10.93,10.96,10.9,10.93,331000.0,8.5559,8.5793,8.5324,8.5559,331000.0
2012-07-17 10:20:00,10.93,10.97,10.92,10.96,389400.0,8.5559,8.5872,8.548,8.5793,389400.0
2012-07-17 10:30:00,10.96,10.96,10.88,10.88,322200.0,8.5793,8.5793,8.5167,8.5167,322200.0
2012-07-17 10:40:00,10.88,10.88,10.86,10.86,469600.0,8.5167,8.5167,8.5011,8.5011,469600.0
2012-07-17 10:50:00,10.86,10.89,10.85,10.89,649400.0,8.5011,8.5245,8.4932,8.5245,649400.0
2012-07-17 11:00:00,10.89,10.93,10.88,10.9,507600.0,8.5245,8.5559,8.5167,8.5324,507600.0
2012-07-17 11:10:00,10.9,10.93,10.9,10.9,198000.0,8.5324,8.5559,8.5324,8.5324,198000.0
2012-07-17 11:20:00,10.9,10.93,10.9,10.93,81000.0,8.5324,8.5559,8.5324,8.5559,81000.0
2012-07-17 11:30:00,10.93,10.95,10.93,10.94,166800.0,8.5559,8.5715,8.5559,8.5637,166800.0
2012-07-17 11:40:00,10.94,10.94,10.93,10.93,152800.0,8.5637,8.5637,8.5559,8.5559,152800.0
2012-07-17 11:50:00,10.93,10.98,10.93,10.97,380400.0,8.5559,8.595,8.5559,8.5872,380400.0
2012-07-17 12:00:00,10.97,10.98,10.95,10.96,302800.0,8.5872,8.595,8.5715,8.5793,302800.0
2012-07-17 12:10:00,10.96,10.97,10.95,10.95,218400.0,8.5793,8.5872,8.5715,8.5715,218400.0
2012-07-17 12:20:00,10.96,10.97,10.95,10.96,291600.0,8.5793,8.5872,8.5715,8.5793,291600.0
2012-07-17 12:30:00,10.96,10.98,10.96,10.97,193000.0,8.5793,8.595,8.5793,8.5872,193000.0
2012-07-17 12:40:00,10.97,10.97,10.97,10.97,31800.0,8.5872,8.5872,8.5872,8.5872,31800.0
2012-07-17 12:50:00,10.97,10.97,10.95,10.95,161600.0,8.5872,8.5872,8.5715,8.5715,161600.0
2012-07-17 13:00:00,10.96,10.96,10.93,10.93,204600.0,8.5793,8.5793,8.5559,8.5559,204600.0
2012-07-17 13:10:00,10.94,10.94,10.93,10.93,153000.0,8.5637,8.5637,8.5559,8.5559,153000.0
2012-07-17 13:20:00,10.93,10.97,10.93,10.97,269000.0,8.5559,8.5872,8.5559,8.5872,269000.0
2012-07-17 13:30:00,10.97,10.99,10.97,10.98,165200.0,8.5872,8.6028,8.5872,8.595,165200.0
2012-07-17 13:40:00,10.98,10.99,10.97,10.98,160800.0,8.595,8.6028,8.5872,8.595,160800.0
2012-07-17 13:50:00,10.99,10.99,10.97,10.97,108600.0,8.6028,8.6028,8.5872,8.5872,108600.0
2012-07-17 14:00:00,10.97,10.99,10.97,10.99,106400.0,8.5872,8.6028,8.5872,8.6028,106400.0
2012-07-17 14:10:00,10.99,10.99,10.98,10.98,115600.0,8.6028,8.6028,8.595,8.595,115600.0
2012-07-17 14:20:00,10.98,10.99,10.97,10.98,126200.0,8.595,8.6028,8.5872,8.595,126200.0
2012-07-17 14:30:00,10.98,10.98,10.97,10.98,48400.0,8.595,8.595,8.5872,8.595,48400.0
2012-07-17 14:40:00,10.98,11.01,10.97,11.01,205800.0,8.595,8.6185,8.5872,8.6185,205800.0
2012-07-17 14:50:00,11.0,11.01,10.99,10.99,219600.0,8.6107,8.6185,8.6028,8.6028,219600.0
2012-07-17 15:00:00,11.0,11.01,10.99,10.99,149000.0,8.6107,8.6185,8.6028,8.6028,149000.0
2012-07-17 15:10:00,10.99,10.99,10.97,10.99,246400.0,8.6028,8.6028,8.5872,8.6028,246400.0
2012-07-17 15:20:00,10.99,10.99,10.97,10.97,214600.0,8.6028,8.6028,8.5872,8.5872,214600.0
2012-07-17 15:30:00,10.98,10.99,10.95,10.96,323000.0,8.595,8.6028,8.5715,8.5793,323000.0
2012-07-17 15:40:00,10.96,10.99,10.96,10.98,402200.0,8.5793,8.6028,8.5793,8.595,402200.0
2012-07-17 15:50:00,10.97,10.99,10.97,10.97,571800.0,8.5872,8.6028,8.5872,8.5872,571800.0
2012-07-18 09:30:00,10.95,11.05,10.95,11.03,306000.0,8.5715,8.6498,8.5715,8.6341,306000.0
2012-07-18 09:40:00,11.03,11.05,10.99,11.02,253200.0,8.6341,8.6498,8.6028,8.6263,253200.0
2012-07-18 09:50:00,11.02,11.04,10.99,11.0,207800.0,8.6263,8.642,8.6028,8.6107,207800.0
2012-07-18 10:00:00,11.0,11.04,10.99,11.0,333800.0,8.6107,8.642,8.6028,8.6107,333800.0
2012-07-18 10:10:00,11.0,11.02,10.97,10.97,343600.0,8.6107,8.6263,8.5872,8.5872,343600.0
2012-07-18 10:20:00,10.97,10.98,10.97,10.98,149800.0,8.5872,8.595,8.5872,8.595,149800.0
2012-07-18 10:30:00,10.98,11.0,10.97,11.0,146600.0,8.595,8.6107,8.5872,8.6107,146600.0
2012-07-18 10:40:00,11.0,11.03,10.99,11.03,136600.0,8.6107,8.6341,8.6028,8.6341,136600.0
2012-07-18 10:50:00,11.03,11.04,11.02,11.04,119400.0,8.6341,8.642,8.6263,8.642,119400.0
2012-07-18 11:00:00,11.03,11.04,10.97,10.97,393800.0,8.6341,8.642,8.5872,8.5872,393800.0
2012-07-18 11:10:00,10.97,10.99,10.97,10.98,127600.0,8.5872,8.6028,8.5872,8.595,127600.0
2012-07-18 11:20:00,10.98,10.99,10.96,10.98,263000.0,8.595,8.6028,8.5793,8.595,263000.0
2012-07-18 11:30:00,10.98,11.03,10.98,11.03,217400.0,8.595,8.6341,8.595,8.6341,217400.0
2012-07-18 11:40:00,11.03,11.04,11.02,11.03,147800.0,8.6341,8.642,8.6263,8.6341,147800.0
2012-07-18 11:50:00,11.03,11.04,11.01,11.02,95600.0,8.6341,8.642,8.6185,8.6263,95600.0
2012-07-18 12:00:00,11.01,11.05,11.01,11.04,145600.0,8.6185,8.6498,8.6185,8.642,145600.0
2012-07-18 12:10:00,11.04,11.05,11.02,11.03,464400.0,8.642,8.6498,8.6263,8.6341,464400.0
2012-07-18 12:20:00,11.02,11.03,10.99,10.99,119800.0,8.6263,8.6341,8.6028,8.6028,119800.0
2012-07-18 12:30:00,10.99,11.02,10.99,11.01,210000.0,8.6028,8.6263,8.6028,8.6185,210000.0
2012-07-18 12:40:00,11.01,11.02,11.01,11.02,100200.0,8.6185,8.6263,8.6185,8.6263,100200.0
2012-07-18 12:50:00,11.02,11.03,11.02,11.03,142600.0,8.6263,8.6341,8.6263,8.6341,142600.0
2012-07-18 13:00:00,11.03,11.03,11.02,11.02,174400.0,8.6341,8.6341,8.6263,8.6263,174400.0
2012-07-18 13:10:00,11.02,11.04,11.01,11.03,417400.0,8.6263,8.642,8.6185,8.6341,417400.0
2012-07-18 13:20:00,11.02,11.03,11.01,11.02,108800.0,8.6263,8.6341,8.6185,8.6263,108800.0
2012-07-18 13:30:00,11.01,11.02,11.0,11.01,341600.0,8.6185,8.6263,8.6107,8.6185,341600.0
2012-07-18 13:40:00,11.01,11.02,10.99,11.02,128000.0,8.6185,8.6263,8.6028,8.6263,128000.0
2012-07-18 13:50:00,11.02,11.02,10.99,10.99,103400.0,8.6263,8.6263,8.6028,8.6028,103400.0
2012-07-18 14:00:00,10.99,11.01,10.99,10.99,131000.0,8.6028,8.6185,8.6028,8.6028,131000.0
2012-07-18 14:10:00,10.99,11.0,10.99,11.0,175800.0,8.6028,8.6107,8.6028,8.6107,175800.0
2012-07-18 14:20:00,10.99,11.01,10.99,10.99,167200.0,8.6028,8.6185,8.6028,8.6028,167200.0
2012-07-18 14:30:00,10.99,10.99,10.98,10.99,92800.0,8.6028,8.6028,8.595,8.6028,92800.0
2012-07-18 14:40:00,10.98,10.99,10.96,10.97,142600.0,8.595,8.6028,8.5793,8.5872,142600.0
2012-07-18 14:50:00,10.97,10.98,10.96,10.97,318000.0,8.5872,8.595,8.5793,8.5872,318000.0
2012-07-18 15:00:00,10.97,10.98,10.96,10.97,214200.0,8.5872,8.595,8.5793,8.5872,214200.0
2012-07-18 15:10:00,10.97,11.01,10.96,11.0,361400.0,8.5872,8.6185,8.5793,8.6107,361400.0
2012-07-18 15:20:00,11.0,11.01,10.99,11.01,436200.0,8.6107,8.6185,8.6028,8.6185,436200.0
2012-07-18 15:30:00,11.01,11.02,10.99,10.99,338000.0,8.6185,8.6263,8.6028,8.6028,338000.0
2012-07-18 15:40:00,11.0,11.01,10.97,10.99,760600.0,8.6107,8.6185,8.5872,8.6028,760600.0
2012-07-18 15:50:00,10.99,11.01,10.99,11.0,1000200.0,8.6028,8.6185,8.6028,8.6107,1000200.0
2012-07-19 09:30:00,11.04,11.08,10.88,10.9,556200.0,8.642,8.6733,8.5167,8.5324,556200.0
2012-07-19 09:40:00,10.9,10.92,10.86,10.87,550600.0,8.5324,8.548,8.5011,8.5089,550600.0
2012-07-19 09:50:00,10.87,10.88,10.81,10.85,1154200.0,8.5089,8.5167,8.4619,8.4932,1154200.0
2012-07-19 10:00:00,10.85,10.89,10.81,10.88,468000.0,8.4932,8.5245,8.4619,8.5167,468000.0
2012-07-19 10:10:00,10.88,10.88,10.77,10.81,918600.0,8.5167,8.5167,8.4306,8.4619,918600.0
2012-07-19 10:20:00,10.82,10.84,10.81,10.83,250400.0,8.4698,8.4854,8.4619,8.4776,250400.0
2012-07-19 10:30:00,10.83,10.84,10.81,10.81,358800.0,8.4776,8.4854,8.4619,8.4619,358800.0
2012-07-19 10:40:00,10.81,10.88,10.81,10.88,401000.0,8.4619,8.5167,8.4619,8.5167,401000.0
2012-07-19 10:50:00,10.87,10.88,10.86,10.87,545200.0,8.5089,8.5167,8.5011,8.5089,545200.0
2012-07-19 11:00:00,10.87,10.88,10.86,10.88,517400.0,8.5089,8.5167,8.5011,8.5167,517400.0
2012-07-19 11:10:00,10.87,10.88,10.85,10.85,173000.0,8.5089,8.5167,8.4932,8.4932,173000.0
2012-07-19 11:20:00,10.85,10.9,10.84,10.9,495400.0,8.4932,8.5324,8.4854,8.5324,495400.0
2012-07-19 11:30:00,10.9,10.9,10.89,10.9,163200.0,8.5324,8.5324,8.5245,8.5324,163200.0
2012-07-19 11:40:00,10.9,10.9,10.85,10.85,486400.0,8.5324,8.5324,8.4932,8.4932,486400.0
2012-07-19 11:50:00,10.85,10.88,10.85,10.88,131600.0,8.4932,8.5167,8.4932,8.5167,131600.0
2012-07-19 12:00:00,10.88,10.89,10.86,10.86,217400.0,8.5167,8.5245,8.5011,8.5011,217400.0
2012-07-19 12:10:00,10.87,10.87,10.85,10.85,192600.0,8.5089,8.5089,8.4932,8.4932,192600.0
2012-07-19 12:20:00,10.85,10.85,10.83,10.85,391400.0,8.4932,8.4932,8.4776,8.4932,391400.0
2012-07-19 12:30:00,10.85,10.85,10.84,10.85,169400.0,8.4932,8.4932,8.4854,8.4932,169400.0
2012-07-19 12:40:00,10.85,10.85,10.83,10.83,131400.0,8.4932,8.4932,8.4776,8.4776,131400.0
2012-07-19 12:50:00,10.83,10.84,10.8,10.8,285800.0,8.4776,8.4854,8.4541,8.4541,285800.0
2012-07-19 13:00:00,10.8,10.81,10.8,10.81,186400.0,8.4541,8.4619,8.4541,8.4619,186400.0
2012-07-19 13:10:00,10.81,10.81,10.8,10.8,449400.0,8.4619,8.4619,8.4541,8.4541,449400.0
2012-07-19 13:20:00,10.8,10.83,10.8,10.81,312400.0,8.4541,8.4776,8.4541,8.4619,312400.0
2012-07-19 13:30:00,10.81,10.81,10.8,10.81,221400.0,8.4619,8.4619,8.4541,8.4619,221400.0
2012-07-19 13:40:00,10.81,10.81,10.77,10.77,367600.0,8.4619,8.4619,8.4306,8.4306,367600.0
2012-07-19 13:50:00,10.78,10.78,10.76,10.77,444600.0,8.4384,8.4384,8.4228,8.4306,444600.0
2012-07-19 14:00:00,10.77,10.79,10.77,10.79,355800.0,8.4306,8.4463,8.4306,8.4463,355800.0
2012-07-19 14:10:00,10.79,10.81,10.78,10.8,212800.0,8.4463,8.4619,8.4384,8.4541,212800.0
2012-07-19 14:20:00,10.8,10.8,10.79,10.8,296600.0,8.4541,8.4541,8.4463,8.4541,296600.0
2012-07-19 14:30:00,10.8,10.83,10.79,10.83,313000.0,8.4541,8.4776,8.4463,8.4776,313000.0
2012-07-19 14:40:00,10.83,10.84,10.81,10.81,296400.0,8.4776,8.4854,8.4619,8.4619,296400.0
2012-07-19 14:50:00,10.81,10.81,10.79,10.8,369800.0,8.4619,8.4619,8.4463,8.4541,369800.0
2012-07-19 15:00:00,10.8,10.81,10.78,10.81,421800.0,8.4541,8.4619,8.4384,8.4619,421800.0
2012-07-19 15:10:00,10.81,10.81,10.8,10.81,468600.0,8.4619,8.4619,8.4541,8.4619,468600.0
2012-07-19 15:20:00,10.81,10.81,10.8,10.8,483800.0,8.4619,8.4619,8.4541,8.4541,483800.0
2012-07-19 15:30:00,10.8,10.82,10.8,10.82,828600.0,8.4541,8.4698,8.4541,8.4698,828600.0
2012-07-19 15:40:00,10.82,10.82,10.8,10.8,724400.0,8.4698,8.4698,8.4541,8.4541,724400.0
2012-07-19 15:50:00,10.8,10.81,10.78,10.8,1215600.0,8.4541,8.4619,8.4384,8.4541,1215600.0
2012-07-20 09:30:00,10.75,10.81,10.75,10.77,887800.0,8.415,8.4619,8.415,8.4306,887800.0
2012-07-20 09:40:00,10.77,10.77,10.7,10.71,486200.0,8.4306,8.4306,8.3758,8.3836,486200.0
2012-07-20 09:50:00,10.72,10.77,10.71,10.77,464600.0,8.3915,8.4306,8.3836,8.4306,464600.0
2012-07-20 10:00:00,10.77,10.8,10.77,10.78,273400.0,8.4306,8.4541,8.4306,8.4384,273400.0
2012-07-20 10:10:00,10.78,10.78,10.75,10.75,194800.0,8.4384,8.4384,8.415,8.415,194800.0
2012-07-20 10:20:00,10.76,10.76,10.74,10.74,615800.0,8.4228,8.4228,8.4071,8.4071,615800.0
2012-07-20 10:30:00,10.74,10.74,10.72,10.72,240000.0,8.4071,8.4071,8.3915,8.3915,240000.0
2012-07-20 10:40:00,10.73,10.73,10.71,10.72,400000.0,8.3993,8.3993,8.3836,8.3915,400000.0
2012-07-20 10:50:00,10.72,10.74,10.7,10.74,314400.0,8.3915,8.4071,8.3758,8.4071,314400.0
2012-07-20 11:00:00,10.74,10.76,10.73,10.75,310800.0,8.4071,8.4228,8.3993,8.415,310800.0
2012-07-20 11:10:00,10.75,10.77,10.74,10.74,236400.0,8.415,8.4306,8.4071,8.4071,236400.0
2012-07-20 11:20:00,10.74,10.75,10.73,10.74,135000.0,8.4071,8.415,8.3993,8.4071,135000.0
2012-07-20 11:30:00,10.74,10.74,10.72,10.74,168200.0,8.4071,8.4071,8.3915,8.4071,168200.0
2012-07-20 11:40:00,10.74,10.75,10.73,10.75,207800.0,8.4071,8.415,8.3993,8.415,207800.0
2012-07-20 11:50:00,10.75,10.75,10.74,10.74,102800.0,8.415,8.415,8.4071,8.4071,102800.0
2012-07-20 12:00:00,10.74,10.75,10.72,10.72,197600.0,8.4071,8.415,8.3915,8.3915,197600.0
2012-07-20 12:10:00,10.72,10.73,10.72,10.72,144400.0,8.3915,8.3993,8.3915,8.3915,144400.0
2012-07-20 12:20:00,10.72,10.74,10.72,10.72,205400.0,8.3915,8.4071,8.3915,8.3915,205400.0
2012-07-20 12:30:00,10.72,10.72,10.71,10.72,170400.0,8.3915,8.3915,8.3836,8.3915,170400.0
2012-07-20 12:40:00,10.72,10.72,10.72,10.72,51800.0,8.3915,8.3915,8.3915,8.3915,51800.0
2012-07-20 12:50:00,10.72,10.73,10.72,10.73,81800.0,8.3915,8.3993,8.3915,8.3993,81800.0
2012-07-20 13:00:00,10.73,10.74,10.72,10.72,173800.0,8.3993,8.4071,8.3915,8.3915,173800.0
2012-07-20 13:10:00,10.72,10.73,10.72,10.72,189400.0,8.3915,8.3993,8.3915,8.3915,189400.0
2012-07-20 13:20:00,10.72,10.72,10.71,10.72,95400.0,8.3915,8.3915,8.3836,8.3915,95400.0
2012-07-20 13:30:00,10.72,10.73,10.72,10.73,71800.0,8.3915,8.3993,8.3915,8.3993,71800.0
2012-07-20 13:40:00,10.72,10.74,10.72,10.73,224600.0,8.3915,8.4071,8.3915,8.3993,224600.0
2012-07-20 13:50:00,10.73,10.74,10.72,10.73,114200.0,8.3993,8.4071,8.3915,8.3993,114200.0
2012-07-20 14:00:00,10.74,10.74,10.72,10.72,138200.0,8.4071,8.4071,8.3915,8.3915,138200.0
2012-07-20 14:10:00,10.72,10.73,10.71,10.72,141800.0,8.3915,8.3993,8.3836,8.3915,141800.0
2012-07-20 14:20:00,10.72,10.72,10.72,10.72,57000.0,8.3915,8.3915,8.3915,8.3915,57000.0
2012-07-20 14:30:00,10.72,10.72,10.71,10.72,170200.0,8.3915,8.3915,8.3836,8.3915,170200.0
2012-07-20 14:40:00,10.72,10.73,10.71,10.73,100800.0,8.3915,8.3993,8.3836,8.3993,100800.0
2012-07-20 14:50:00,10.73,10.74,10.72,10.73,119400.0,8.3993,8.4071,8.3915,8.3993,119400.0
2012-07-20 15:00:00,10.73,10.74,10.72,10.74,154800.0,8.3993,8.4071,8.3915,8.4071,154800.0
2012-07-20 15:10:00,10.74,10.74,10.73,10.74,110400.0,8.4071,8.4071,8.3993,8.4071,110400.0
2012-07-20 15:20:00,10.74,10.74,10.74,10.74,140800.0,8.4071,8.4071,8.4071,8.4071,140800.0
2012-07-20 15:30:00,10.74,10.74,10.71,10.71,688000.0,8.4071,8.4071,8.3836,8.3836,688000.0
2012-07-20 15:40:00,10.71,10.74,10.71,10.72,684000.0,8.3836,8.4071,8.3836,8.3915,684000.0
2012-07-20 15:50:00,10.72,10.74,10.72,10.74,1130600.0,8.3915,8.4071,8.3915,8.4071,1130600.0
2012-07-23 09:30:00,10.62,10.72,10.62,10.69,392400.0,8.3132,8.3915,8.3132,8.368,392400.0
2012-07-23 09:40:00,10.69,10.7,10.65,10.65,261600.0,8.368,8.3758,8.3367,8.3367,261600.0
2012-07-23 09:50:00,10.65,10.69,10.65,10.68,211600.0,8.3367,8.368,8.3367,8.3602,211600.0
2012-07-23 10:00:00,10.68,10.73,10.67,10.69,876600.0,8.3602,8.3993,8.3523,8.368,876600.0
2012-07-23 10:10:00,10.68,10.69,10.68,10.69,132000.0,8.3602,8.368,8.3602,8.368,132000.0
2012-07-23 10:20:00,10.69,10.69,10.68,10.68,139000.0,8.368,8.368,8.3602,8.3602,139000.0
2012-07-23 10:30:00,10.68,10.71,10.68,10.71,274400.0,8.3602,8.3836,8.3602,8.3836,274400.0
2012-07-23 10:40:00,10.71,10.72,10.7,10.71,141600.0,8.3836,8.3915,8.3758,8.3836,141600.0
2012-07-23 10:50:00,10.71,10.71,10.69,10.69,206200.0,8.3836,8.3836,8.368,8.368,206200.0
2012-07-23 11:00:00,10.69,10.72,10.69,10.71,382200.0,8.368,8.3915,8.368,8.3836,382200.0
2012-07-23 11:10:00,10.71,10.72,10.68,10.7,286000.0,8.3836,8.3915,8.3602,8.3758,286000.0
2012-07-23 11:20:00,10.69,10.7,10.65,10.67,273000.0,8.368,8.3758,8.3367,8.3523,273000.0
2012-07-23 11:30:00,10.67,10.68,10.67,10.68,302600.0,8.3523,8.3602,8.3523,8.3602,302600.0
2012-07-23 11:40:00,10.68,10.7,10.68,10.7,118200.0,8.3602,8.3758,8.3602,8.3758,118200.0
2012-07-23 11:50:00,10.7,10.71,10.69,10.69,112800.0,8.3758,8.3836,8.368,8.368,112800.0
2012-07-23 12:00:00,10.69,10.7,10.68,10.69,179000.0,8.368,8.3758,8.3602,8.368,179000.0
2012-07-23 12:10:00,10.69,10.69,10.68,10.68,192800.0,8.368,8.368,8.3602,8.3602,192800.0
2012-07-23 12:20:00,10.68,10.69,10.68,10.68,50800.0,8.3602,8.368,8.3602,8.3602,50800.0
2012-07-23 12:30:00,10.68,10.69,10.67,10.68,252600.0,8.3602,8.368,8.3523,8.3602,252600.0
2012-07-23 12:40:00,10.68,10.7,10.67,10.69,241200.0,8.3602,8.3758,8.3523,8.368,241200.0
2012-07-23 12:50:00,10.69,10.71,10.68,10.69,226000.0,8.368,8.3836,8.3602,8.368,226000.0
2012-07-23 13:00:00,10.68,10.69,10.68,10.69,240800.0,8.3602,8.368,8.3602,8.368,240800.0
2012-07-23 13:10:00,10.69,10.69,10.68,10.68,202600.0,8.368,8.368,8.3602,8.3602,202600.0
2012-07-23 13:20:00,10.69,10.69,10.67,10.67,476000.0,8.368,8.368,8.3523,8.3523,476000.0
2012-07-23 13:30:00,10.67,10.67,10.66,10.66,254600.0,8.3523,8.3523,8.3445,8.3445,254600.0
2012-07-23 13:40:00,10.66,10.67,10.65,10.66,160000.0,8.3445,8.3523,8.3367,8.3445,160000.0
2012-07-23 13:50:00,10.65,10.66,10.63,10.63,242400.0,8.3367,8.3445,8.321,8.321,242400.0
2012-07-23 14:00:00,10.63,10.65,10.63,10.65,189400.0,8.321,8.3367,8.321,8.3367,189400.0
2012-07-23 14:10:00,10.65,10.65,10.65,10.65,265000.0,8.3367,8.3367,8.3367,8.3367,265000.0
2012-07-23 14:20:00,10.65,10.65,10.63,10.65,154400.0,8.3367,8.3367,8.321,8.3367,154400.0
2012-07-23 14:30:00,10.64,10.65,10.63,10.63,130400.0,8.3288,8.3367,8.321,8.321,130400.0
2012-07-23 14:40:00,10.64,10.65,10.63,10.63,73800.0,8.3288,8.3367,8.321,8.321,73800.0
2012-07-23 14:50:00,10.63,10.64,10.63,10.63,128800.0,8.321,8.3288,8.321,8.321,128800.0
2012-07-23 15:00:00,10.63,10.63,10.63,10.63,250200.0,8.321,8.321,8.321,8.321,250200.0
2012-07-23 15:10:00,10.63,10.63,10.62,10.62,201600.0,8.321,8.321,8.3132,8.3132,201600.0
2012-07-23 15:20:00,10.62,10.65,10.62,10.65,487800.0,8.3132,8.3367,8.3132,8.3367,487800.0
2012-07-23 15:30:00,10.64,10.66,10.64,10.65,479000.0,8.3288,8.3445,8.3288,8.3367,479000.0
2012-07-23 15:40:00,10.65,10.66,10.64,10.66,261800.0,8.3367,8.3445,8.3288,8.3445,261800.0
2012-07-23 15:50:00,10.66,10.66,10.63,10.64,536000.0,8.3445,8.3445,8.321,8.3288,536000.0
2012-07-24 09:30:00,10.62,10.69,10.62,10.67,529000.0,8.3132,8.368,8.3132,8.3523,529000.0
2012-07-24 09:40:00,10.67,10.7,10.67,10.68,344200.0,8.3523,8.3758,8.3523,8.3602,344200.0
2012-07-24 09:50:00,10.68,10.69,10.65,10.68,444000.0,8.3602,8.368,8.3367,8.3602,444000.0
2012-07-24 10:00:00,10.68,10.68,10.66,10.67,398200.0,8.3602,8.3602,8.3445,8.3523,398200.0
2012-07-24 10:10:00,10.66,10.68,10.65,10.65,413200.0,8.3445,8.3602,8.3367,8.3367,413200.0
2012-07-24 10:20:00,10.65,10.66,10.65,10.65,229400.0,8.3367,8.3445,8.3367,8.3367,229400.0
2012-07-24 10:30:00,10.65,10.67,10.63,10.65,667800.0,8.3367,8.3523,8.321,8.3367,667800.0
2012-07-24 10:40:00,10.65,10.66,10.63,10.63,274200.0,8.3367,8.3445,8.321,8.321,274200.0
2012-07-24 10:50:00,10.63,10.64,10.63,10.63,703000.0,8.321,8.3288,8.321,8.321,703000.0
2012-07-24 11:00:00,10.63,10.65,10.63,10.63,324200.0,8.321,8.3367,8.321,8.321,324200.0
2012-07-24 11:10:00,10.63,10.64,10.63,10.63,239600.0,8.321,8.3288,8.321,8.321,239600.0
2012-07-24 11:20:00,10.63,10.65,10.62,10.62,139200.0,8.321,8.3367,8.3132,8.3132,139200.0
2012-07-24 11:30:00,10.63,10.63,10.58,10.6,312400.0,8.321,8.321,8.2819,8.2975,312400.0
2012-07-24 11:40:00,10.59,10.59,10.56,10.58,267400.0,8.2897,8.2897,8.2662,8.2819,267400.0
2012-07-24 11:50:00,10.58,10.58,10.55,10.56,159400.0,8.2819,8.2819,8.2584,8.2662,159400.0
2012-07-24 12:00:00,10.56,10.56,10.52,10.54,395400.0,8.2662,8.2662,8.2349,8.2506,395400.0
2012-07-24 12:10:00,10.54,10.54,10.53,10.53,121000.0,8.2506,8.2506,8.2427,8.2427,121000.0
2012-07-24 12:20:00,10.53,10.54,10.49,10.53,392600.0,8.2427,8.2506,8.2114,8.2427,392600.0
2012-07-24 12:30:00,10.53,10.56,10.53,10.55,322200.0,8.2427,8.2662,8.2427,8.2584,322200.0
2012-07-24 12:40:00,10.55,10.56,10.55,10.55,137800.0,8.2584,8.2662,8.2584,8.2584,137800.0
2012-07-24 12:50:00,10.55,10.55,10.54,10.54,218400.0,8.2584,8.2584,8.2506,8.2506,218400.0
2012-07-24 13:00:00,10.54,10.54,10.52,10.53,147800.0,8.2506,8.2506,8.2349,8.2427,147800.0
2012-07-24 13:10:00,10.52,10.53,10.52,10.52,146200.0,8.2349,8.2427,8.2349,8.2349,146200.0
2012-07-24 13:20:00,10.52,10.53,10.52,10.53,149600.0,8.2349,8.2427,8.2349,8.2427,149600.0
2012-07-24 13:30:00,10.52,10.53,10.52,10.53,114600.0,8.2349,8.2427,8.2349,8.2427,114600.0
2012-07-24 13:40:00,10.53,10.53,10.51,10.52,130400.0,8.2427,8.2427,8.2271,8.2349,130400.0
2012-07-24 13:50:00,10.52,10.53,10.51,10.51,431400.0,8.2349,8.2427,8.2271,8.2271,431400.0
2012-07-24 14:00:00,10.51,10.51,10.49,10.49,188400.0,8.2271,8.2271,8.2114,8.2114,188400.0
2012-07-24 14:10:00,10.49,10.52,10.49,10.52,190000.0,8.2114,8.2349,8.2114,8.2349,190000.0
2012-07-24 14:20:00,10.52,10.53,10.5,10.51,246400.0,8.2349,8.2427,8.2193,8.2271,246400.0
2012-07-24 14:30:00,10.52,10.54,10.51,10.54,450000.0,8.2349,8.2506,8.2271,8.2506,450000.0
2012-07-24 14:40:00,10.54,10.55,10.53,10.54,324000.0,8.2506,8.2584,8.2427,8.2506,324000.0
2012-07-24 14:50:00,10.54,10.54,10.52,10.53,218800.0,8.2506,8.2506,8.2349,8.2427,218800.0
2012-07-24 15:00:00,10.53,10.54,10.52,10.52,359800.0,8.2427,8.2506,8.2349,8.2349,359800.0
2012-07-24 15:10:00,10.52,10.53,10.52,10.53,459200.0,8.2349,8.2427,8.2349,8.2427,459200.0
2012-07-24 15:20:00,10.52,10.55,10.52,10.55,404600.0,8.2349,8.2584,8.2349,8.2584,404600.0
2012-07-24 15:30:00,10.55,10.56,10.53,10.54,323000.0,8.2584,8.2662,8.2427,8.2506,323000.0
2012-07-24 15:40:00,10.54,10.55,10.52,10.54,547000.0,8.2506,8.2584,8.2349,8.2506,547000.0
2012-07-24 15:50:00,10.53,10.57,10.53,10.55,886800.0,8.2427,8.2741,8.2427,8.2584,886800.0
2012-07-25 09:30:00,10.58,10.64,10.57,10.62,621800.0,8.2819,8.3288,8.2741,8.3132,621800.0
2012-07-25 09:40:00,10.62,10.63,10.6,10.63,420800.0,8.3132,8.321,8.2975,8.321,420800.0
2012-07-25 09:50:00,10.63,10.63,10.61,10.63,370800.0,8.321,8.321,8.3054,8.321,370800.0
2012-07-25 10:00:00,10.63,10.63,10.6,10.62,329000.0,8.321,8.321,8.2975,8.3132,329000.0
2012-07-25 10:10:00,10.62,10.62,10.59,10.6,416800.0,8.3132,8.3132,8.2897,8.2975,416800.0
2012-07-25 10:20:00,10.6,10.61,10.59,10.61,223400.0,8.2975,8.3054,8.2897,8.3054,223400.0
2012-07-25 10:30:00,10.61,10.61,10.59,10.61,392000.0,8.3054,8.3054,8.2897,8.3054,392000.0
2012-07-25 10:40:00,10.61,10.62,10.59,10.6,587600.0,8.3054,8.3132,8.2897,8.2975,587600.0
2012-07-25 10:50:00,10.6,10.61,10.57,10.59,255800.0,8.2975,8.3054,8.2741,8.2897,255800.0
2012-07-25 11:00:00,10.59,10.59,10.57,10.58,172600.0,8.2897,8.2897,8.2741,8.2819,172600.0
2012-07-25 11:10:00,10.59,10.6,10.58,10.59,268400.0,8.2897,8.2975,8.2819,8.2897,268400.0
2012-07-25 11:20:00,10.59,10.6,10.58,10.59,409400.0,8.2897,8.2975,8.2819,8.2897,409400.0
2012-07-25 11:30:00,10.59,10.6,10.58,10.6,284400.0,8.2897,8.2975,8.2819,8.2975,284400.0
2012-07-25 11:40:00,10.6,10.61,10.56,10.57,263200.0,8.2975,8.3054,8.2662,8.2741,263200.0
2012-07-25 11:50:00,10.57,10.57,10.54,10.57,250600.0,8.2741,8.2741,8.2506,8.2741,250600.0
2012-07-25 12:00:00,10.57,10.58,10.57,10.58,100600.0,8.2741,8.2819,8.2741,8.2819,100600.0
2012-07-25 12:10:00,10.58,10.59,10.56,10.58,216000.0,8.2819,8.2897,8.2662,8.2819,216000.0
2012-07-25 12:20:00,10.58,10.59,10.58,10.59,67600.0,8.2819,8.2897,8.2819,8.2897,67600.0
2012-07-25 12:30:00,10.6,10.61,10.59,10.61,151400.0,8.2975,8.3054,8.2897,8.3054,151400.0
2012-07-25 12:40:00,10.61,10.63,10.61,10.63,171800.0,8.3054,8.321,8.3054,8.321,171800.0
2012-07-25 12:50:00,10.63,10.63,10.62,10.62,50200.0,8.321,8.321,8.3132,8.3132,50200.0
2012-07-25 13:00:00,10.62,10.63,10.61,10.61,280600.0,8.3132,8.321,8.3054,8.3054,280600.0
2012-07-25 13:10:00,10.62,10.62,10.6,10.61,157800.0,8.3132,8.3132,8.2975,8.3054,157800.0
2012-07-25 13:20:00,10.6,10.62,10.6,10.61,158000.0,8.2975,8.3132,8.2975,8.3054,158000.0
2012-07-25 13:30:00,10.61,10.63,10.6,10.63,220200.0,8.3054,8.321,8.2975,8.321,220200.0
2012-07-25 13:40:00,10.63,10.63,10.6,10.6,116600.0,8.321,8.321,8.2975,8.2975,116600.0
2012-07-25 13:50:00,10.6,10.61,10.6,10.61,296400.0,8.2975,8.3054,8.2975,8.3054,296400.0
2012-07-25 14:00:00,10.61,10.63,10.61,10.63,418200.0,8.3054,8.321,8.3054,8.321,418200.0
2012-07-25 14:10:00,10.63,10.63,10.63,10.63,191400.0,8.321,8.321,8.321,8.321,191400.0
2012-07-25 14:20:00,10.63,10.65,10.63,10.65,344000.0,8.321,8.3367,8.321,8.3367,344000.0
2012-07-25 14:30:00,10.65,10.67,10.64,10.65,274000.0,8.3367,8.3523,8.3288,8.3367,274000.0
2012-07-25 14:40:00,10.65,10.67,10.65,10.67,199200.0,8.3367,8.3523,8.3367,8.3523,199200.0
2012-07-25 14:50:00,10.67,10.67,10.65,10.65,230800.0,8.3523,8.3523,8.3367,8.3367,230800.0
2012-07-25 15:00:00,10.65,10.65,10.63,10.65,276000.0,8.3367,8.3367,8.321,8.3367,276000.0
2012-07-25 15:10:00,10.65,10.65,10.63,10.63,354400.0,8.3367,8.3367,8.321,8.321,354400.0
2012-07-25 15:20:00,10.63,10.65,10.62,10.65,271200.0,8.321,8.3367,8.3132,8.3367,271200.0
2012-07-25 15:30:00,10.65,10.65,10.62,10.63,433000.0,8.3367,8.3367,8.3132,8.321,433000.0
2012-07-25 15:40:00,10.63,10.63,10.61,10.63,475800.0,8.321,8.321,8.3054,8.321,475800.0
2012-07-25 15:50:00,10.63,10.63,10.62,10.63,732800.0,8.321,8.321,8.3132,8.321,732800.0
2012-07-26 09:30:00,10.69,10.84,10.69,10.8,734800.0,8.368,8.4854,8.368,8.4541,734800.0
2012-07-26 09:40:00,10.79,10.8,10.72,10.72,405800.0,8.4463,8.4541,8.3915,8.3915,405800.0
2012-07-26 09:50:00,10.73,10.74,10.71,10.72,413200.0,8.3993,8.4071,8.3836,8.3915,413200.0
2012-07-26 10:00:00,10.72,10.74,10.7,10.72,306000.0,8.3915,8.4071,8.3758,8.3915,306000.0
2012-07-26 10:10:00,10.72,10.72,10.68,10.71,455200.0,8.3915,8.3915,8.3602,8.3836,455200.0
2012-07-26 10:20:00,10.71,10.72,10.69,10.71,221000.0,8.3836,8.3915,8.368,8.3836,221000.0
2012-07-26 10:30:00,10.7,10.74,10.69,10.7,317800.0,8.3758,8.4071,8.368,8.3758,317800.0
2012-07-26 10:40:00,10.7,10.74,10.7,10.72,269400.0,8.3758,8.4071,8.3758,8.3915,269400.0
2012-07-26 10:50:00,10.72,10.74,10.71,10.73,283600.0,8.3915,8.4071,8.3836,8.3993,283600.0
2012-07-26 11:00:00,10.72,10.72,10.68,10.68,422000.0,8.3915,8.3915,8.3602,8.3602,422000.0
2012-07-26 11:10:00,10.68,10.72,10.68,10.7,364600.0,8.3602,8.3915,8.3602,8.3758,364600.0
2012-07-26 11:20:00,10.71,10.71,10.69,10.71,199000.0,8.3836,8.3836,8.368,8.3836,199000.0
2012-07-26 11:30:00,10.71,10.71,10.7,10.7,167200.0,8.3836,8.3836,8.3758,8.3758,167200.0
2012-07-26 11:40:00,10.7,10.71,10.69,10.7,263800.0,8.3758,8.3836,8.368,8.3758,263800.0
2012-07-26 11:50:00,10.7,10.72,10.7,10.71,325600.0,8.3758,8.3915,8.3758,8.3836,325600.0
2012-07-26 12:00:00,10.7,10.71,10.7,10.71,178000.0,8.3758,8.3836,8.3758,8.3836,178000.0
2012-07-26 12:10:00,10.71,10.72,10.7,10.71,207200.0,8.3836,8.3915,8.3758,8.3836,207200.0
2012-07-26 12:20:00,10.71,10.72,10.71,10.71,255400.0,8.3836,8.3915,8.3836,8.3836,255400.0
2012-07-26 12:30:00,10.71,10.72,10.7,10.71,156400.0,8.3836,8.3915,8.3758,8.3836,156400.0
2012-07-26 12:40:00,10.71,10.71,10.7,10.7,41400.0,8.3836,8.3836,8.3758,8.3758,41400.0
2012-07-26 12:50:00,10.7,10.72,10.7,10.71,195000.0,8.3758,8.3915,8.3758,8.3836,195000.0
2012-07-26 13:00:00,10.71,10.72,10.71,10.71,222000.0,8.3836,8.3915,8.3836,8.3836,222000.0
2012-07-26 13:10:00,10.71,10.72,10.71,10.71,114200.0,8.3836,8.3915,8.3836,8.3836,114200.0
2012-07-26 13:20:00,10.71,10.72,10.71,10.71,217800.0,8.3836,8.3915,8.3836,8.3836,217800.0
2012-07-26 13:30:00,10.71,10.72,10.71,10.72,144400.0,8.3836,8.3915,8.3836,8.3915,144400.0
2012-07-26 13:40:00,10.72,10.72,10.7,10.72,354200.0,8.3915,8.3915,8.3758,8.3915,354200.0
2012-07-26 13:50:00,10.72,10.72,10.71,10.72,127000.0,8.3915,8.3915,8.3836,8.3915,127000.0
2012-07-26 14:00:00,10.72,10.74,10.72,10.74,152600.0,8.3915,8.4071,8.3915,8.4071,152600.0
2012-07-26 14:10:00,10.74,10.74,10.73,10.73,219000.0,8.4071,8.4071,8.3993,8.3993,219000.0
2012-07-26 14:20:00,10.73,10.74,10.72,10.74,134200.0,8.3993,8.4071,8.3915,8.4071,134200.0
2012-07-26 14:30:00,10.74,10.75,10.74,10.74,168000.0,8.4071,8.415,8.4071,8.4071,168000.0
2012-07-26 14:40:00,10.74,10.75,10.73,10.74,199600.0,8.4071,8.415,8.3993,8.4071,199600.0
2012-07-26 14:50:00,10.74,10.75,10.72,10.72,185400.0,8.4071,8.415,8.3915,8.3915,185400.0
2012-07-26 15:00:00,10.72,10.73,10.72,10.72,123200.0,8.3915,8.3993,8.3915,8.3915,123200.0
2012-07-26 15:10:00,10.72,10.73,10.72,10.72,135200.0,8.3915,8.3993,8.3915,8.3915,135200.0
2012-07-26 15:20:00,10.72,10.74,10.71,10.73,292800.0,8.3915,8.4071,8.3836,8.3993,292800.0
2012-07-26 15:30:00,10.73,10.75,10.72,10.74,297400.0,8.3993,8.415,8.3915,8.4071,297400.0
2012-07-26 15:40:00,10.74,10.77,10.74,10.77,600600.0,8.4071,8.4306,8.4071,8.4306,600600.0
2012-07-26 15:50:00,10.77,10.79,10.75,10.76,2091400.0,8.4306,8.4463,8.415,8.4228,2091400.0
2012-07-27 09:30:00,10.79,10.81,10.74,10.8,426200.0,8.4463,8.4619,8.4071,8.4541,426200.0
2012-07-27 09:40:00,10.8,10.82,10.78,10.82,168600.0,8.4541,8.4698,8.4384,8.4698,168600.0
2012-07-27 09:50:00,10.83,10.84,10.81,10.81,214000.0,8.4776,8.4854,8.4619,8.4619,214000.0
2012-07-27 10:00:00,10.81,10.87,10.81,10.86,596400.0,8.4619,8.5089,8.4619,8.5011,596400.0
2012-07-27 10:10:00,10.86,10.87,10.84,10.87,425200.0,8.5011,8.5089,8.4854,8.5089,425200.0
2012-07-27 10:20:00,10.86,10.87,10.84,10.86,230600.0,8.5011,8.5089,8.4854,8.5011,230600.0
2012-07-27 10:30:00,10.86,10.9,10.85,10.89,439200.0,8.5011,8.5324,8.4932,8.5245,439200.0
2012-07-27 10:40:00,10.89,10.9,10.88,10.89,352800.0,8.5245,8.5324,8.5167,8.5245,352800.0
2012-07-27 10:50:00,10.89,10.9,10.88,10.9,343400.0,8.5245,8.5324,8.5167,8.5324,343400.0
2012-07-27 11:00:00,10.9,10.95,10.9,10.95,442200.0,8.5324,8.5715,8.5324,8.5715,442200.0
2012-07-27 11:10:00,10.95,10.97,10.95,10.97,1023000.0,8.5715,8.5872,8.5715,8.5872,1023000.0
2012-07-27 11:20:00,10.97,10.97,10.92,10.94,985400.0,8.5872,8.5872,8.548,8.5637,985400.0
2012-07-27 11:30:00,10.94,10.96,10.94,10.94,267000.0,8.5637,8.5793,8.5637,8.5637,267000.0
2012-07-27 11:40:00,10.95,10.96,10.93,10.94,262000.0,8.5715,8.5793,8.5559,8.5637,262000.0
2012-07-27 11:50:00,10.94,10.95,10.94,10.94,85000.0,8.5637,8.5715,8.5637,8.5637,85000.0
2012-07-27 12:00:00,10.95,10.95,10.94,10.95,232600.0,8.5715,8.5715,8.5637,8.5715,232600.0
2012-07-27 12:10:00,10.95,10.96,10.95,10.95,185600.0,8.5715,8.5793,8.5715,8.5715,185600.0
2012-07-27 12:20:00,10.95,10.95,10.95,10.95,66600.0,8.5715,8.5715,8.5715,8.5715,66600.0
2012-07-27 12:30:00,10.95,10.96,10.94,10.95,505000.0,8.5715,8.5793,8.5637,8.5715,505000.0
2012-07-27 12:40:00,10.95,10.95,10.94,10.95,198800.0,8.5715,8.5715,8.5637,8.5715,198800.0
2012-07-27 12:50:00,10.95,10.96,10.95,10.95,171200.0,8.5715,8.5793,8.5715,8.5715,171200.0
2012-07-27 13:00:00,10.95,10.96,10.95,10.95,140200.0,8.5715,8.5793,8.5715,8.5715,140200.0
2012-07-27 13:10:00,10.95,10.96,10.95,10.96,137800.0,8.5715,8.5793,8.5715,8.5793,137800.0
2012-07-27 13:20:00,10.95,10.99,10.95,10.97,484000.0,8.5715,8.6028,8.5715,8.5872,484000.0
2012-07-27 13:30:00,10.98,10.99,10.97,10.99,540800.0,8.595,8.6028,8.5872,8.6028,540800.0
2012-07-27 13:40:00,10.99,10.99,10.96,10.96,199400.0,8.6028,8.6028,8.5793,8.5793,199400.0
2012-07-27 13:50:00,10.96,10.97,10.96,10.97,241400.0,8.5793,8.5872,8.5793,8.5872,241400.0
2012-07-27 14:00:00,10.97,10.97,10.95,10.96,317400.0,8.5872,8.5872,8.5715,8.5793,317400.0
2012-07-27 14:10:00,10.96,10.97,10.95,10.97,738200.0,8.5793,8.5872,8.5715,8.5872,738200.0
2012-07-27 14:20:00,10.97,10.97,10.96,10.96,146000.0,8.5872,8.5872,8.5793,8.5793,146000.0
2012-07-27 14:30:00,10.96,10.97,10.96,10.96,226800.0,8.5793,8.5872,8.5793,8.5793,226800.0
2012-07-27 14:40:00,10.96,10.97,10.96,10.97,122800.0,8.5793,8.5872,8.5793,8.5872,122800.0
2012-07-27 14:50:00,10.96,10.97,10.96,10.96,255600.0,8.5793,8.5872,8.5793,8.5793,255600.0
2012-07-27 15:00:00,10.96,10.98,10.96,10.97,262000.0,8.5793,8.595,8.5793,8.5872,262000.0
2012-07-27 15:10:00,10.97,10.98,10.95,10.97,208600.0,8.5872,8.595,8.5715,8.5872,208600.0
2012-07-27 15:20:00,10.96,10.97,10.95,10.97,246400.0,8.5793,8.5872,8.5715,8.5872,246400.0
2012-07-27 15:30:00,10.97,10.97,10.95,10.95,295400.0,8.5872,8.5872,8.5715,8.5715,295400.0
2012-07-27 15:40:00,10.96,10.96,10.94,10.95,438200.0,8.5793,8.5793,8.5637,8.5715,438200.0
2012-07-27 15:50:00,10.95,10.95,10.93,10.94,638800.0,8.5715,8.5715,8.5559,8.5637,638800.0
2012-07-30 09:30:00,10.91,10.95,10.88,10.92,307000.0,8.5402,8.5715,8.5167,8.548,307000.0
2012-07-30 09:40:00,10.92,10.92,10.88,10.91,201800.0,8.548,8.548,8.5167,8.5402,201800.0
2012-07-30 09:50:00,10.91,10.93,10.9,10.92,177600.0,8.5402,8.5559,8.5324,8.548,177600.0
2012-07-30 10:00:00,10.93,10.94,10.92,10.92,269400.0,8.5559,8.5637,8.548,8.548,269400.0
2012-07-30 10:10:00,10.92,10.92,10.88,10.9,367600.0,8.548,8.548,8.5167,8.5324,367600.0
2012-07-30 10:20:00,10.9,10.93,10.9,10.9,267200.0,8.5324,8.5559,8.5324,8.5324,267200.0
2012-07-30 10:30:00,10.9,10.91,10.9,10.9,375200.0,8.5324,8.5402,8.5324,8.5324,375200.0
2012-07-30 10:40:00,10.9,10.9,10.88,10.88,273000.0,8.5324,8.5324,8.5167,8.5167,273000.0
2012-07-30 10:50:00,10.88,10.92,10.88,10.9,564200.0,8.5167,8.548,8.5167,8.5324,564200.0
2012-07-30 11:00:00,10.9,10.91,10.9,10.9,155600.0,8.5324,8.5402,8.5324,8.5324,155600.0
2012-07-30 11:10:00,10.9,10.91,10.88,10.88,241800.0,8.5324,8.5402,8.5167,8.5167,241800.0
2012-07-30 11:20:00,10.88,10.88,10.87,10.87,188400.0,8.5167,8.5167,8.5089,8.5089,188400.0
2012-07-30 11:30:00,10.88,10.88,10.86,10.87,195200.0,8.5167,8.5167,8.5011,8.5089,195200.0
2012-07-30 11:40:00,10.87,10.88,10.87,10.88,133400.0,8.5089,8.5167,8.5089,8.5167,133400.0
2012-07-30 11:50:00,10.88,10.89,10.88,10.88,166200.0,8.5167,8.5245,8.5167,8.5167,166200.0
2012-07-30 12:00:00,10.88,10.88,10.87,10.88,261800.0,8.5167,8.5167,8.5089,8.5167,261800.0
2012-07-30 12:10:00,10.88,10.9,10.88,10.9,126400.0,8.5167,8.5324,8.5167,8.5324,126400.0
2012-07-30 12:20:00,10.89,10.9,10.88,10.88,235600.0,8.5245,8.5324,8.5167,8.5167,235600.0
2012-07-30 12:30:00,10.89,10.93,10.88,10.93,109600.0,8.5245,8.5559,8.5167,8.5559,109600.0
2012-07-30 12:40:00,10.93,10.95,10.92,10.92,155000.0,8.5559,8.5715,8.548,8.548,155000.0
2012-07-30 12:50:00,10.92,10.95,10.92,10.95,264600.0,8.548,8.5715,8.548,8.5715,264600.0
2012-07-30 13:00:00,10.95,10.95,10.94,10.95,187400.0,8.5715,8.5715,8.5637,8.5715,187400.0
2012-07-30 13:10:00,10.95,10.96,10.94,10.95,117000.0,8.5715,8.5793,8.5637,8.5715,117000.0
2012-07-30 13:20:00,10.96,10.97,10.95,10.95,115400.0,8.5793,8.5872,8.5715,8.5715,115400.0
2012-07-30 13:30:00,10.95,11.01,10.95,10.99,634200.0,8.5715,8.6185,8.5715,8.6028,634200.0
2012-07-30 13:40:00,10.99,10.99,10.97,10.97,75800.0,8.6028,8.6028,8.5872,8.5872,75800.0
2012-07-30 13:50:00,10.97,10.97,10.95,10.96,151200.0,8.5872,8.5872,8.5715,8.5793,151200.0
2012-07-30 14:00:00,10.96,10.97,10.95,10.97,143400.0,8.5793,8.5872,8.5715,8.5872,143400.0
2012-07-30 14:10:00,10.97,10.98,10.96,10.97,245400.0,8.5872,8.595,8.5793,8.5872,245400.0
2012-07-30 14:20:00,10.96,10.97,10.95,10.96,313200.0,8.5793,8.5872,8.5715,8.5793,313200.0
2012-07-30 14:30:00,10.95,10.96,10.95,10.95,125800.0,8.5715,8.5793,8.5715,8.5715,125800.0
2012-07-30 14:40:00,10.95,10.97,10.95,10.96,136600.0,8.5715,8.5872,8.5715,8.5793,136600.0
2012-07-30 14:50:00,10.96,10.99,10.96,10.98,141800.0,8.5793,8.6028,8.5793,8.595,141800.0
2012-07-30 15:00:00,10.98,10.99,10.97,10.97,199400.0,8.595,8.6028,8.5872,8.5872,199400.0
2012-07-30 15:10:00,10.97,10.98,10.96,10.97,210800.0,8.5872,8.595,8.5793,8.5872,210800.0
2012-07-30 15:20:00,10.97,10.98,10.96,10.97,227400.0,8.5872,8.595,8.5793,8.5872,227400.0
2012-07-30 15:30:00,10.97,10.99,10.95,10.96,321600.0,8.5872,8.6028,8.5715,8.5793,321600.0
2012-07-30 15:40:00,10.96,10.97,10.96,10.96,289200.0,8.5793,8.5872,8.5793,8.5793,289200.0
2012-07-30 15:50:00,10.97,10.97,10.96,10.97,518600.0,8.5872,8.5872,8.5793,8.5872,518600.0
2012-07-31 09:30:00,10.95,11.01,10.93,10.99,254200.0,8.5715,8.6185,8.5559,8.6028,254200.0
2012-07-31 09:40:00,10.99,10.99,10.95,10.98,235000.0,8.6028,8.6028,8.5715,8.595,235000.0
2012-07-31 09:50:00,10.97,11.04,10.97,11.04,352600.0,8.5872,8.642,8.5872,8.642,352600.0
2012-07-31 10:00:00,11.04,11.06,11.01,11.01,249200.0,8.642,8.6576,8.6185,8.6185,249200.0
2012-07-31 10:10:00,11.01,11.01,10.99,10.99,247000.0,8.6185,8.6185,8.6028,8.6028,247000.0
2012-07-31 10:20:00,10.99,11.02,10.99,11.02,164400.0,8.6028,8.6263,8.6028,8.6263,164400.0
2012-07-31 10:30:00,11.02,11.03,11.01,11.02,348000.0,8.6263,8.6341,8.6185,8.6263,348000.0
2012-07-31 10:40:00,11.02,11.05,11.02,11.04,148800.0,8.6263,8.6498,8.6263,8.642,148800.0
2012-07-31 10:50:00,11.05,11.06,11.04,11.05,162800.0,8.6498,8.6576,8.642,8.6498,162800.0
2012-07-31 11:00:00,11.05,11.05,11.05,11.05,100800.0,8.6498,8.6498,8.6498,8.6498,100800.0
2012-07-31 11:10:00,11.05,11.06,11.04,11.05,194000.0,8.6498,8.6576,8.642,8.6498,194000.0
2012-07-31 11:20:00,11.05,11.06,11.04,11.06,191800.0,8.6498,8.6576,8.642,8.6576,191800.0
2012-07-31 11:30:00,11.06,11.08,11.05,11.06,326400.0,8.6576,8.6733,8.6498,8.6576,326400.0
2012-07-31 11:40:00,11.06,11.06,11.06,11.06,113800.0,8.6576,8.6576,8.6576,8.6576,113800.0
2012-07-31 11:50:00,11.06,11.08,11.06,11.06,177000.0,8.6576,8.6733,8.6576,8.6576,177000.0
2012-07-31 12:00:00,11.06,11.06,11.05,11.05,113600.0,8.6576,8.6576,8.6498,8.6498,113600.0
2012-07-31 12:10:00,11.05,11.06,11.04,11.06,90600.0,8.6498,8.6576,8.642,8.6576,90600.0
2012-07-31 12:20:00,11.06,11.08,11.06,11.08,201000.0,8.6576,8.6733,8.6576,8.6733,201000.0
2012-07-31 12:30:00,11.08,11.09,11.08,11.09,391200.0,8.6733,8.6811,8.6733,8.6811,391200.0
2012-07-31 12:40:00,11.09,11.09,11.08,11.09,125000.0,8.6811,8.6811,8.6733,8.6811,125000.0
2012-07-31 12:50:00,11.09,11.1,11.09,11.1,176600.0,8.6811,8.6889,8.6811,8.6889,176600.0
2012-07-31 13:00:00,11.1,11.11,11.09,11.1,269400.0,8.6889,8.6968,8.6811,8.6889,269400.0
2012-07-31 13:10:00,11.1,11.11,11.1,11.1,101400.0,8.6889,8.6968,8.6889,8.6889,101400.0
2012-07-31 13:20:00,11.1,11.12,11.1,11.12,102600.0,8.6889,8.7046,8.6889,8.7046,102600.0
2012-07-31 13:30:00,11.12,11.12,11.1,11.1,348600.0,8.7046,8.7046,8.6889,8.6889,348600.0
2012-07-31 13:40:00,11.1,11.11,11.09,11.1,197200.0,8.6889,8.6968,8.6811,8.6889,197200.0
2012-07-31 13:50:00,11.1,11.1,11.09,11.09,193000.0,8.6889,8.6889,8.6811,8.6811,193000.0
2012-07-31 14:00:00,11.09,11.11,11.09,11.09,148000.0,8.6811,8.6968,8.6811,8.6811,148000.0
2012-07-31 14:10:00,11.1,11.1,11.08,11.1,290000.0,8.6889,8.6889,8.6733,8.6889,290000.0
2012-07-31 14:20:00,11.09,11.12,11.09,11.1,217600.0,8.6811,8.7046,8.6811,8.6889,217600.0
2012-07-31 14:30:00,11.11,11.12,11.1,11.11,167400.0,8.6968,8.7046,8.6889,8.6968,167400.0
2012-07-31 14:40:00,11.11,11.11,11.1,11.1,135000.0,8.6968,8.6968,8.6889,8.6889,135000.0
2012-07-31 14:50:00,11.1,11.11,11.09,11.1,298800.0,8.6889,8.6968,8.6811,8.6889,298800.0
2012-07-31 15:00:00,11.11,11.11,11.1,11.1,221000.0,8.6968,8.6968,8.6889,8.6889,221000.0
2012-07-31 15:10:00,11.1,11.11,11.1,11.1,115800.0,8.6889,8.6968,8.6889,8.6889,115800.0
2012-07-31 15:20:00,11.1,11.12,11.1,11.12,268800.0,8.6889,8.7046,8.6889,8.7046,268800.0
2012-07-31 15:30:00,11.12,11.12,11.1,11.1,528200.0,8.7046,8.7046,8.6889,8.6889,528200.0
2012-07-31 15:40:00,11.1,11.11,11.09,11.09,574600.0,8.6889,8.6968,8.6811,8.6811,574600.0
2012-07-31 15:50:00,11.09,11.11,11.09,11.09,1082800.0,8.6811,8.6968,8.6811,8.6811,1082800.0
2012-08-01 09:30:00,11.11,11.14,11.08,11.09,316000.0,8.6968,8.7202,8.6733,8.6811,316000.0
2012-08-01 09:40:00,11.09,11.11,11.06,11.08,207200.0,8.6811,8.6968,8.6576,8.6733,207200.0
2012-08-01 09:50:00,11.08,11.09,11.05,11.07,260800.0,8.6733,8.6811,8.6498,8.6654,260800.0
2012-08-01 10:00:00,11.07,11.09,11.05,11.09,198600.0,8.6654,8.6811,8.6498,8.6811,198600.0
2012-08-01 10:10:00,11.08,11.08,11.05,11.05,119400.0,8.6733,8.6733,8.6498,8.6498,119400.0
2012-08-01 10:20:00,11.05,11.06,11.05,11.06,95800.0,8.6498,8.6576,8.6498,8.6576,95800.0
2012-08-01 10:30:00,11.06,11.08,11.03,11.06,328200.0,8.6576,8.6733,8.6341,8.6576,328200.0
2012-08-01 10:40:00,11.06,11.1,11.05,11.09,241600.0,8.6576,8.6889,8.6498,8.6811,241600.0
2012-08-01 10:50:00,11.09,11.1,11.08,11.08,134200.0,8.6811,8.6889,8.6733,8.6733,134200.0
2012-08-01 11:00:00,11.08,11.1,11.07,11.09,213000.0,8.6733,8.6889,8.6654,8.6811,213000.0
2012-08-01 11:10:00,11.09,11.1,11.06,11.06,125600.0,8.6811,8.6889,8.6576,8.6576,125600.0
2012-08-01 11:20:00,11.06,11.08,11.05,11.06,234600.0,8.6576,8.6733,8.6498,8.6576,234600.0
2012-08-01 11:30:00,11.06,11.09,11.06,11.08,119600.0,8.6576,8.6811,8.6576,8.6733,119600.0
2012-08-01 11:40:00,11.08,11.11,11.08,11.11,187800.0,8.6733,8.6968,8.6733,8.6968,187800.0
2012-08-01 11:50:00,11.12,11.12,11.1,11.1,185400.0,8.7046,8.7046,8.6889,8.6889,185400.0
2012-08-01 12:00:00,11.1,11.11,11.09,11.09,126600.0,8.6889,8.6968,8.6811,8.6811,126600.0
2012-08-01 12:10:00,11.09,11.1,11.09,11.09,101200.0,8.6811,8.6889,8.6811,8.6811,101200.0
2012-08-01 12:20:00,11.09,11.1,11.09,11.09,65600.0,8.6811,8.6889,8.6811,8.6811,65600.0
2012-08-01 12:30:00,11.09,11.1,11.09,11.09,38000.0,8.6811,8.6889,8.6811,8.6811,38000.0
2012-08-01 12:40:00,11.09,11.1,11.09,11.1,73600.0,8.6811,8.6889,8.6811,8.6889,73600.0
2012-08-01 12:50:00,11.1,11.12,11.1,11.11,128200.0,8.6889,8.7046,8.6889,8.6968,128200.0
2012-08-01 13:00:00,11.12,11.12,11.11,11.11,101200.0,8.7046,8.7046,8.6968,8.6968,101200.0
2012-08-01 13:10:00,11.12,11.13,11.11,11.13,134200.0,8.7046,8.7124,8.6968,8.7124,134200.0
2012-08-01 13:20:00,11.13,11.13,11.13,11.13,100000.0,8.7124,8.7124,8.7124,8.7124,100000.0
2012-08-01 13:30:00,11.13,11.13,11.13,11.13,90400.0,8.7124,8.7124,8.7124,8.7124,90400.0
2012-08-01 13:40:00,11.13,11.15,11.13,11.15,184600.0,8.7124,8.7281,8.7124,8.7281,184600.0
2012-08-01 13:50:00,11.15,11.15,11.14,11.15,222200.0,8.7281,8.7281,8.7202,8.7281,222200.0
2012-08-01 14:00:00,11.15,11.16,11.14,11.15,274800.0,8.7281,8.7359,8.7202,8.7281,274800.0
2012-08-01 14:10:00,11.15,11.15,11.09,11.11,850000.0,8.7281,8.7281,8.6811,8.6968,850000.0
2012-08-01 14:20:00,11.1,11.13,11.1,11.13,331000.0,8.6889,8.7124,8.6889,8.7124,331000.0
2012-08-01 14:30:00,11.13,11.14,11.11,11.12,363800.0,8.7124,8.7202,8.6968,8.7046,363800.0
2012-08-01 14:40:00,11.12,11.12,11.09,11.1,156200.0,8.7046,8.7046,8.6811,8.6889,156200.0
2012-08-01 14:50:00,11.1,11.13,11.1,11.13,194600.0,8.6889,8.7124,8.6889,8.7124,194600.0
2012-08-01 15:00:00,11.13,11.13,11.11,11.13,309200.0,8.7124,8.7124,8.6968,8.7124,309200.0
2012-08-01 15:10:00,11.13,11.14,11.13,11.13,206600.0,8.7124,8.7202,8.7124,8.7124,206600.0
2012-08-01 15:20:00,11.14,11.15,11.13,11.15,332400.0,8.7202,8.7281,8.7124,8.7281,332400.0
2012-08-01 15:30:00,11.15,11.15,11.12,11.12,263000.0,8.7281,8.7281,8.7046,8.7046,263000.0
2012-08-01 15:40:00,11.13,11.13,11.11,11.11,496000.0,8.7124,8.7124,8.6968,8.6968,496000.0
2012-08-01 15:50:00,11.11,11.13,11.1,11.1,563600.0,8.6968,8.7124,8.6889,8.6889,563600.0
2012-08-02 09:30:00,11.06,11.09,11.02,11.02,376600.0,8.6576,8.6811,8.6263,8.6263,376600.0
2012-08-02 09:40:00,11.02,11.05,11.01,11.03,666600.0,8.6263,8.6498,8.6185,8.6341,666600.0
2012-08-02 09:50:00,11.03,11.03,11.0,11.01,343600.0,8.6341,8.6341,8.6107,8.6185,343600.0
2012-08-02 10:00:00,11.01,11.01,10.97,11.0,306200.0,8.6185,8.6185,8.5872,8.6107,306200.0
2012-08-02 10:10:00,11.01,11.01,10.99,10.99,227600.0,8.6185,8.6185,8.6028,8.6028,227600.0
2012-08-02 10:20:00,10.99,11.03,10.99,11.01,457000.0,8.6028,8.6341,8.6028,8.6185,457000.0
2012-08-02 10:30:00,11.02,11.02,10.99,11.0,455200.0,8.6263,8.6263,8.6028,8.6107,455200.0
2012-08-02 10:40:00,11.01,11.02,10.99,11.02,276800.0,8.6185,8.6263,8.6028,8.6263,276800.0
2012-08-02 10:50:00,11.02,11.03,10.99,11.0,476000.0,8.6263,8.6341,8.6028,8.6107,476000.0
2012-08-02 11:00:00,11.0,11.02,10.99,11.01,379800.0,8.6107,8.6263,8.6028,8.6185,379800.0
2012-08-02 11:10:00,11.01,11.03,11.01,11.02,257200.0,8.6185,8.6341,8.6185,8.6263,257200.0
2012-08-02 11:20:00,11.03,11.03,11.0,11.02,361800.0,8.6341,8.6341,8.6107,8.6263,361800.0
2012-08-02 11:30:00,11.02,11.02,10.96,10.97,254800.0,8.6263,8.6263,8.5793,8.5872,254800.0
2012-08-02 11:40:00,10.97,10.97,10.94,10.94,145200.0,8.5872,8.5872,8.5637,8.5637,145200.0
2012-08-02 11:50:00,10.94,10.97,10.92,10.97,199400.0,8.5637,8.5872,8.548,8.5872,199400.0
2012-08-02 12:00:00,10.97,10.98,10.96,10.97,213600.0,8.5872,8.595,8.5793,8.5872,213600.0
2012-08-02 12:10:00,10.98,10.99,10.97,10.98,118000.0,8.595,8.6028,8.5872,8.595,118000.0
2012-08-02 12:20:00,10.98,10.99,10.95,10.95,122000.0,8.595,8.6028,8.5715,8.5715,122000.0
2012-08-02 12:30:00,10.95,10.96,10.91,10.93,239200.0,8.5715,8.5793,8.5402,8.5559,239200.0
2012-08-02 12:40:00,10.93,10.93,10.9,10.91,181800.0,8.5559,8.5559,8.5324,8.5402,181800.0
2012-08-02 12:50:00,10.9,10.93,10.9,10.93,134600.0,8.5324,8.5559,8.5324,8.5559,134600.0
2012-08-02 13:00:00,10.93,10.94,10.92,10.93,196200.0,8.5559,8.5637,8.548,8.5559,196200.0
2012-08-02 13:10:00,10.94,10.95,10.92,10.94,291400.0,8.5637,8.5715,8.548,8.5637,291400.0
2012-08-02 13:20:00,10.94,10.94,10.93,10.93,60000.0,8.5637,8.5637,8.5559,8.5559,60000.0
2012-08-02 13:30:00,10.93,10.94,10.92,10.93,336600.0,8.5559,8.5637,8.548,8.5559,336600.0
2012-08-02 13:40:00,10.93,10.94,10.93,10.94,87600.0,8.5559,8.5637,8.5559,8.5637,87600.0
2012-08-02 13:50:00,10.93,10.94,10.92,10.92,272800.0,8.5559,8.5637,8.548,8.548,272800.0
2012-08-02 14:00:00,10.92,10.94,10.92,10.93,422800.0,8.548,8.5637,8.548,8.5559,422800.0
2012-08-02 14:10:00,10.93,10.94,10.92,10.93,444600.0,8.5559,8.5637,8.548,8.5559,444600.0
2012-08-02 14:20:00,10.92,10.94,10.92,10.92,162200.0,8.548,8.5637,8.548,8.548,162200.0
2012-08-02 14:30:00,10.92,10.94,10.9,10.93,227400.0,8.548,8.5637,8.5324,8.5559,227400.0
2012-08-02 14:40:00,10.93,10.93,10.92,10.92,149000.0,8.5559,8.5559,8.548,8.548,149000.0
2012-08-02 14:50:00,10.92,10.92,10.9,10.91,257000.0,8.548,8.548,8.5324,8.5402,257000.0
2012-08-02 15:00:00,10.92,10.94,10.91,10.93,277200.0,8.548,8.5637,8.5402,8.5559,277200.0
2012-08-02 15:10:00,10.93,10.94,10.92,10.93,232200.0,8.5559,8.5637,8.548,8.5559,232200.0
2012-08-02 15:20:00,10.93,10.93,10.9,10.91,204400.0,8.5559,8.5559,8.5324,8.5402,204400.0
2012-08-02 15:30:00,10.91,10.94,10.91,10.94,443000.0,8.5402,8.5637,8.5402,8.5637,443000.0
2012-08-02 15:40:00,10.94,10.96,10.93,10.93,434200.0,8.5637,8.5793,8.5559,8.5559,434200.0
2012-08-02 15:50:00,10.94,10.95,10.94,10.95,382400.0,8.5637,8.5715,8.5637,8.5715,382400.0
2012-08-03 09:30:00,11.05,11.12,11.0,11.12,268600.0,8.6498,8.7046,8.6107,8.7046,268600.0
2012-08-03 09:40:00,11.11,11.12,11.09,11.11,266800.0,8.6968,8.7046,8.6811,8.6968,266800.0
2012-08-03 09:50:00,11.11,11.12,11.11,11.12,153200.0,8.6968,8.7046,8.6968,8.7046,153200.0
2012-08-03 10:00:00,11.12,11.13,11.12,11.13,401400.0,8.7046,8.7124,8.7046,8.7124,401400.0
2012-08-03 10:10:00,11.12,11.15,11.12,11.13,397400.0,8.7046,8.7281,8.7046,8.7124,397400.0
2012-08-03 10:20:00,11.13,11.16,11.13,11.16,418600.0,8.7124,8.7359,8.7124,8.7359,418600.0
2012-08-03 10:30:00,11.16,11.16,11.13,11.13,223400.0,8.7359,8.7359,8.7124,8.7124,223400.0
2012-08-03 10:40:00,11.13,11.15,11.13,11.13,290800.0,8.7124,8.7281,8.7124,8.7124,290800.0
2012-08-03 10:50:00,11.13,11.14,11.13,11.13,92000.0,8.7124,8.7202,8.7124,8.7124,92000.0
2012-08-03 11:00:00,11.13,11.14,11.12,11.12,267800.0,8.7124,8.7202,8.7046,8.7046,267800.0
2012-08-03 11:10:00,11.12,11.14,11.12,11.13,169000.0,8.7046,8.7202,8.7046,8.7124,169000.0
2012-08-03 11:20:00,11.13,11.15,11.13,11.15,164800.0,8.7124,8.7281,8.7124,8.7281,164800.0
2012-08-03 11:30:00,11.15,11.15,11.14,11.15,127400.0,8.7281,8.7281,8.7202,8.7281,127400.0
2012-08-03 11:40:00,11.15,11.15,11.14,11.14,105000.0,8.7281,8.7281,8.7202,8.7202,105000.0
2012-08-03 11:50:00,11.15,11.15,11.13,11.13,230400.0,8.7281,8.7281,8.7124,8.7124,230400.0
2012-08-03 12:00:00,11.13,11.15,11.13,11.15,404600.0,8.7124,8.7281,8.7124,8.7281,404600.0
2012-08-03 12:10:00,11.15,11.15,11.14,11.14,120200.0,8.7281,8.7281,8.7202,8.7202,120200.0
2012-08-03 12:20:00,11.14,11.15,11.13,11.13,174400.0,8.7202,8.7281,8.7124,8.7124,174400.0
2012-08-03 12:30:00,11.14,11.14,11.12,11.13,110000.0,8.7202,8.7202,8.7046,8.7124,110000.0
2012-08-03 12:40:00,11.13,11.13,11.12,11.12,199600.0,8.7124,8.7124,8.7046,8.7046,199600.0
2012-08-03 12:50:00,11.12,11.14,11.12,11.13,317600.0,8.7046,8.7202,8.7046,8.7124,317600.0
2012-08-03 13:00:00,11.13,11.13,11.13,11.13,34800.0,8.7124,8.7124,8.7124,8.7124,34800.0
2012-08-03 13:10:00,11.13,11.13,11.13,11.13,67400.0,8.7124,8.7124,8.7124,8.7124,67400.0
2012-08-03 13:20:00,11.13,11.13,11.13,11.13,31200.0,8.7124,8.7124,8.7124,8.7124,31200.0
2012-08-03 13:30:00,11.13,11.13,11.13,11.13,64400.0,8.7124,8.7124,8.7124,8.7124,64400.0
2012-08-03 13:40:00,11.13,11.13,11.13,11.13,37400.0,8.7124,8.7124,8.7124,8.7124,37400.0
2012-08-03 13:50:00,11.13,11.13,11.13,11.13,216800.0,8.7124,8.7124,8.7124,8.7124,216800.0
2012-08-03 14:00:00,11.13,11.13,11.13,11.13,54000.0,8.7124,8.7124,8.7124,8.7124,54000.0
2012-08-03 14:10:00,11.13,11.13,11.11,11.11,108800.0,8.7124,8.7124,8.6968,8.6968,108800.0
2012-08-03 14:20:00,11.11,11.13,11.11,11.11,99400.0,8.6968,8.7124,8.6968,8.6968,99400.0
2012-08-03 14:30:00,11.11,11.11,11.09,11.09,72400.0,8.6968,8.6968,8.6811,8.6811,72400.0
2012-08-03 14:40:00,11.09,11.11,11.09,11.11,152800.0,8.6811,8.6968,8.6811,8.6968,152800.0
2012-08-03 14:50:00,11.11,11.12,11.1,11.11,121200.0,8.6968,8.7046,8.6889,8.6968,121200.0
2012-08-03 15:00:00,11.11,11.12,11.1,11.12,181000.0,8.6968,8.7046,8.6889,8.7046,181000.0
2012-08-03 15:10:00,11.12,11.12,11.1,11.1,109000.0,8.7046,8.7046,8.6889,8.6889,109000.0
2012-08-03 15:20:00,11.1,11.11,11.1,11.11,118800.0,8.6889,8.6968,8.6889,8.6968,118800.0
2012-08-03 15:30:00,11.11,11.12,11.09,11.1,357000.0,8.6968,8.7046,8.6811,8.6889,357000.0
2012-08-03 15:40:00,11.1,11.11,11.08,11.09,490000.0,8.6889,8.6968,8.6733,8.6811,490000.0
2012-08-03 15:50:00,11.1,11.1,11.07,11.1,684800.0,8.6889,8.6889,8.6654,8.6889,684800.0
2012-08-06 09:30:00,11.13,11.19,11.13,11.18,196600.0,8.7124,8.7594,8.7124,8.7516,196600.0
2012-08-06 09:40:00,11.18,11.2,11.17,11.2,134400.0,8.7516,8.7672,8.7437,8.7672,134400.0
2012-08-06 09:50:00,11.2,11.21,11.2,11.21,103400.0,8.7672,8.775,8.7672,8.775,103400.0
2012-08-06 10:00:00,11.21,11.21,11.2,11.21,129000.0,8.775,8.775,8.7672,8.775,129000.0
2012-08-06 10:10:00,11.21,11.21,11.18,11.19,220000.0,8.775,8.775,8.7516,8.7594,220000.0
2012-08-06 10:20:00,11.19,11.2,11.19,11.2,104400.0,8.7594,8.7672,8.7594,8.7672,104400.0
2012-08-06 10:30:00,11.2,11.22,11.2,11.22,284000.0,8.7672,8.7829,8.7672,8.7829,284000.0
2012-08-06 10:40:00,11.22,11.22,11.21,11.22,55800.0,8.7829,8.7829,8.775,8.7829,55800.0
2012-08-06 10:50:00,11.22,11.22,11.22,11.22,72600.0,8.7829,8.7829,8.7829,8.7829,72600.0
2012-08-06 11:00:00,11.22,11.22,11.22,11.22,166200.0,8.7829,8.7829,8.7829,8.7829,166200.0
2012-08-06 11:10:00,11.22,11.22,11.22,11.22,200800.0,8.7829,8.7829,8.7829,8.7829,200800.0
2012-08-06 11:20:00,11.22,11.22,11.22,11.22,138800.0,8.7829,8.7829,8.7829,8.7829,138800.0
2012-08-06 11:30:00,11.22,11.22,11.19,11.2,248800.0,8.7829,8.7829,8.7594,8.7672,248800.0
2012-08-06 11:40:00,11.2,11.21,11.2,11.2,24800.0,8.7672,8.775,8.7672,8.7672,24800.0
2012-08-06 11:50:00,11.2,11.2,11.19,11.19,127800.0,8.7672,8.7672,8.7594,8.7594,127800.0
2012-08-06 12:00:00,11.19,11.2,11.18,11.2,574800.0,8.7594,8.7672,8.7516,8.7672,574800.0
2012-08-06 12:10:00,11.2,11.21,11.2,11.21,215000.0,8.7672,8.775,8.7672,8.775,215000.0
2012-08-06 12:20:00,11.21,11.22,11.21,11.21,95000.0,8.775,8.7829,8.775,8.775,95000.0
2012-08-06 12:30:00,11.21,11.22,11.21,11.22,261600.0,8.775,8.7829,8.775,8.7829,261600.0
2012-08-06 12:40:00,11.22,11.22,11.22,11.22,173200.0,8.7829,8.7829,8.7829,8.7829,173200.0
2012-08-06 12:50:00,11.22,11.22,11.22,11.22,294000.0,8.7829,8.7829,8.7829,8.7829,294000.0
2012-08-06 13:00:00,11.22,11.22,11.22,11.22,48600.0,8.7829,8.7829,8.7829,8.7829,48600.0
2012-08-06 13:10:00,11.22,11.22,11.21,11.22,344600.0,8.7829,8.7829,8.775,8.7829,344600.0
2012-08-06 13:20:00,11.22,11.22,11.22,11.22,139400.0,8.7829,8.7829,8.7829,8.7829,139400.0
2012-08-06 13:30:00,11.22,11.22,11.22,11.22,135400.0,8.7829,8.7829,8.7829,8.7829,135400.0
2012-08-06 13:40:00,11.22,11.22,11.21,11.22,198400.0,8.7829,8.7829,8.775,8.7829,198400.0
2012-08-06 13:50:00,11.22,11.22,11.21,11.22,363200.0,8.7829,8.7829,8.775,8.7829,363200.0
2012-08-06 14:00:00,11.22,11.22,11.21,11.22,60600.0,8.7829,8.7829,8.775,8.7829,60600.0
2012-08-06 14:10:00,11.22,11.22,11.22,11.22,145000.0,8.7829,8.7829,8.7829,8.7829,145000.0
2012-08-06 14:20:00,11.22,11.22,11.22,11.22,120800.0,8.7829,8.7829,8.7829,8.7829,120800.0
2012-08-06 14:30:00,11.22,11.22,11.22,11.22,49200.0,8.7829,8.7829,8.7829,8.7829,49200.0
2012-08-06 14:40:00,11.22,11.24,11.22,11.23,142000.0,8.7829,8.7985,8.7829,8.7907,142000.0
2012-08-06 14:50:00,11.23,11.24,11.23,11.24,161000.0,8.7907,8.7985,8.7907,8.7985,161000.0
2012-08-06 15:00:00,11.24,11.24,11.24,11.24,204400.0,8.7985,8.7985,8.7985,8.7985,204400.0
2012-08-06 15:10:00,11.24,11.24,11.23,11.23,169000.0,8.7985,8.7985,8.7907,8.7907,169000.0
2012-08-06 15:20:00,11.23,11.24,11.23,11.24,94200.0,8.7907,8.7985,8.7907,8.7985,94200.0
2012-08-06 15:30:00,11.24,11.24,11.23,11.24,366200.0,8.7985,8.7985,8.7907,8.7985,366200.0
2012-08-06 15:40:00,11.24,11.26,11.24,11.24,792800.0,8.7985,8.8142,8.7985,8.7985,792800.0
2012-08-06 15:50:00,11.24,11.26,11.22,11.24,1250600.0,8.7985,8.8142,8.7829,8.7985,1250600.0
2012-08-07 09:30:00,11.28,11.3,11.26,11.28,196800.0,8.8298,8.8455,8.8142,8.8298,196800.0
2012-08-07 09:40:00,11.28,11.28,11.24,11.24,164800.0,8.8298,8.8298,8.7985,8.7985,164800.0
2012-08-07 09:50:00,11.24,11.25,11.22,11.24,220400.0,8.7985,8.8063,8.7829,8.7985,220400.0
2012-08-07 10:00:00,11.24,11.28,11.24,11.26,145600.0,8.7985,8.8298,8.7985,8.8142,145600.0
2012-08-07 10:10:00,11.27,11.29,11.27,11.27,238200.0,8.822,8.8377,8.822,8.822,238200.0
2012-08-07 10:20:00,11.27,11.29,11.27,11.28,80600.0,8.822,8.8377,8.822,8.8298,80600.0
2012-08-07 10:30:00,11.28,11.29,11.27,11.27,152400.0,8.8298,8.8377,8.822,8.822,152400.0
2012-08-07 10:40:00,11.27,11.28,11.26,11.27,179200.0,8.822,8.8298,8.8142,8.822,179200.0
2012-08-07 10:50:00,11.27,11.28,11.24,11.24,259200.0,8.822,8.8298,8.7985,8.7985,259200.0
2012-08-07 11:00:00,11.24,11.26,11.23,11.24,140000.0,8.7985,8.8142,8.7907,8.7985,140000.0
2012-08-07 11:10:00,11.24,11.26,11.24,11.26,97400.0,8.7985,8.8142,8.7985,8.8142,97400.0
2012-08-07 11:20:00,11.26,11.26,11.25,11.26,62400.0,8.8142,8.8142,8.8063,8.8142,62400.0
2012-08-07 11:30:00,11.26,11.27,11.26,11.26,68200.0,8.8142,8.822,8.8142,8.8142,68200.0
2012-08-07 11:40:00,11.27,11.29,11.26,11.29,125800.0,8.822,8.8377,8.8142,8.8377,125800.0
2012-08-07 11:50:00,11.29,11.29,11.27,11.28,98400.0,8.8377,8.8377,8.822,8.8298,98400.0
2012-08-07 12:00:00,11.28,11.29,11.27,11.28,90000.0,8.8298,8.8377,8.822,8.8298,90000.0
2012-08-07 12:10:00,11.29,11.29,11.28,11.29,89200.0,8.8377,8.8377,8.8298,8.8377,89200.0
2012-08-07 12:20:00,11.29,11.29,11.29,11.29,40400.0,8.8377,8.8377,8.8377,8.8377,40400.0
2012-08-07 12:30:00,11.29,11.29,11.29,11.29,68200.0,8.8377,8.8377,8.8377,8.8377,68200.0
2012-08-07 12:40:00,11.29,11.29,11.28,11.29,142400.0,8.8377,8.8377,8.8298,8.8377,142400.0
2012-08-07 12:50:00,11.28,11.29,11.28,11.28,68800.0,8.8298,8.8377,8.8298,8.8298,68800.0
2012-08-07 13:00:00,11.28,11.28,11.27,11.28,219200.0,8.8298,8.8298,8.822,8.8298,219200.0
2012-08-07 13:10:00,11.28,11.29,11.27,11.28,94400.0,8.8298,8.8377,8.822,8.8298,94400.0
2012-08-07 13:20:00,11.28,11.28,11.26,11.26,292800.0,8.8298,8.8298,8.8142,8.8142,292800.0
2012-08-07 13:30:00,11.27,11.27,11.26,11.27,22400.0,8.822,8.822,8.8142,8.822,22400.0
2012-08-07 13:40:00,11.27,11.27,11.24,11.24,207400.0,8.822,8.822,8.7985,8.7985,207400.0
2012-08-07 13:50:00,11.24,11.25,11.24,11.25,93400.0,8.7985,8.8063,8.7985,8.8063,93400.0
2012-08-07 14:00:00,11.25,11.26,11.24,11.26,308800.0,8.8063,8.8142,8.7985,8.8142,308800.0
2012-08-07 14:10:00,11.26,11.26,11.25,11.25,256000.0,8.8142,8.8142,8.8063,8.8063,256000.0
2012-08-07 14:20:00,11.25,11.26,11.25,11.26,38400.0,8.8063,8.8142,8.8063,8.8142,38400.0
2012-08-07 14:30:00,11.25,11.26,11.25,11.25,31800.0,8.8063,8.8142,8.8063,8.8063,31800.0
2012-08-07 14:40:00,11.25,11.26,11.25,11.26,52200.0,8.8063,8.8142,8.8063,8.8142,52200.0
2012-08-07 14:50:00,11.25,11.26,11.25,11.26,71400.0,8.8063,8.8142,8.8063,8.8142,71400.0
2012-08-07 15:00:00,11.25,11.26,11.24,11.24,252400.0,8.8063,8.8142,8.7985,8.7985,252400.0
2012-08-07 15:10:00,11.24,11.26,11.24,11.24,232800.0,8.7985,8.8142,8.7985,8.7985,232800.0
2012-08-07 15:20:00,11.24,11.26,11.24,11.26,139400.0,8.7985,8.8142,8.7985,8.8142,139400.0
2012-08-07 15:30:00,11.26,11.26,11.23,11.24,340400.0,8.8142,8.8142,8.7907,8.7985,340400.0
2012-08-07 15:40:00,11.24,11.25,11.23,11.23,442200.0,8.7985,8.8063,8.7907,8.7907,442200.0
2012-08-07 15:50:00,11.24,11.24,11.22,11.24,823000.0,8.7985,8.7985,8.7829,8.7985,823000.0
2012-08-08 09:30:00,11.23,11.27,11.2,11.26,223600.0,8.7907,8.822,8.7672,8.8142,223600.0
2012-08-08 09:40:00,11.26,11.28,11.25,11.28,133000.0,8.8142,8.8298,8.8063,8.8298,133000.0
2012-08-08 09:50:00,11.28,11.29,11.26,11.27,273400.0,8.8298,8.8377,8.8142,8.822,273400.0
2012-08-08 10:00:00,11.27,11.27,11.26,11.27,49000.0,8.822,8.822,8.8142,8.822,49000.0
2012-08-08 10:10:00,11.27,11.29,11.23,11.29,569800.0,8.822,8.8377,8.7907,8.8377,569800.0
2012-08-08 10:20:00,11.29,11.29,11.26,11.27,193000.0,8.8377,8.8377,8.8142,8.822,193000.0
2012-08-08 10:30:00,11.27,11.28,11.25,11.27,213400.0,8.822,8.8298,8.8063,8.822,213400.0
2012-08-08 10:40:00,11.27,11.29,11.27,11.29,57800.0,8.822,8.8377,8.822,8.8377,57800.0
2012-08-08 10:50:00,11.28,11.31,11.28,11.31,218200.0,8.8298,8.8533,8.8298,8.8533,218200.0
2012-08-08 11:00:00,11.31,11.32,11.31,11.31,126000.0,8.8533,8.8611,8.8533,8.8533,126000.0
2012-08-08 11:10:00,11.31,11.33,11.3,11.32,618600.0,8.8533,8.869,8.8455,8.8611,618600.0
2012-08-08 11:20:00,11.32,11.34,11.31,11.31,508000.0,8.8611,8.8768,8.8533,8.8533,508000.0
2012-08-08 11:30:00,11.31,11.33,11.31,11.33,129800.0,8.8533,8.869,8.8533,8.869,129800.0
2012-08-08 11:40:00,11.32,11.33,11.32,11.32,40800.0,8.8611,8.869,8.8611,8.8611,40800.0
2012-08-08 11:50:00,11.32,11.33,11.32,11.33,48600.0,8.8611,8.869,8.8611,8.869,48600.0
2012-08-08 12:00:00,11.33,11.33,11.33,11.33,133600.0,8.869,8.869,8.869,8.869,133600.0
2012-08-08 12:10:00,11.33,11.33,11.33,11.33,34600.0,8.869,8.869,8.869,8.869,34600.0
2012-08-08 12:20:00,11.33,11.33,11.33,11.33,47800.0,8.869,8.869,8.869,8.869,47800.0
2012-08-08 12:30:00,11.33,11.34,11.33,11.34,161200.0,8.869,8.8768,8.869,8.8768,161200.0
2012-08-08 12:40:00,11.34,11.34,11.33,11.33,145400.0,8.8768,8.8768,8.869,8.869,145400.0
2012-08-08 12:50:00,11.33,11.34,11.33,11.34,98000.0,8.869,8.8768,8.869,8.8768,98000.0
2012-08-08 13:00:00,11.33,11.34,11.33,11.34,151800.0,8.869,8.8768,8.869,8.8768,151800.0
2012-08-08 13:10:00,11.33,11.34,11.33,11.34,50800.0,8.869,8.8768,8.869,8.8768,50800.0
2012-08-08 13:20:00,11.34,11.35,11.33,11.35,201800.0,8.8768,8.8846,8.869,8.8846,201800.0
2012-08-08 13:30:00,11.35,11.36,11.34,11.35,162200.0,8.8846,8.8925,8.8768,8.8846,162200.0
2012-08-08 13:40:00,11.35,11.36,11.35,11.35,172600.0,8.8846,8.8925,8.8846,8.8846,172600.0
2012-08-08 13:50:00,11.36,11.36,11.36,11.36,73600.0,8.8925,8.8925,8.8925,8.8925,73600.0
2012-08-08 14:00:00,11.36,11.36,11.36,11.36,63000.0,8.8925,8.8925,8.8925,8.8925,63000.0
2012-08-08 14:10:00,11.36,11.36,11.36,11.36,77200.0,8.8925,8.8925,8.8925,8.8925,77200.0
2012-08-08 14:20:00,11.36,11.36,11.36,11.36,100600.0,8.8925,8.8925,8.8925,8.8925,100600.0
2012-08-08 14:30:00,11.36,11.36,11.34,11.35,441600.0,8.8925,8.8925,8.8768,8.8846,441600.0
2012-08-08 14:40:00,11.35,11.36,11.35,11.35,92400.0,8.8846,8.8925,8.8846,8.8846,92400.0
2012-08-08 14:50:00,11.36,11.36,11.35,11.36,73800.0,8.8925,8.8925,8.8846,8.8925,73800.0
2012-08-08 15:00:00,11.36,11.36,11.35,11.36,245400.0,8.8925,8.8925,8.8846,8.8925,245400.0
2012-08-08 15:10:00,11.36,11.38,11.36,11.37,327000.0,8.8925,8.9081,8.8925,8.9003,327000.0
2012-08-08 15:20:00,11.37,11.38,11.36,11.36,513000.0,8.9003,8.9081,8.8925,8.8925,513000.0
2012-08-08 15:30:00,11.36,11.37,11.36,11.36,486400.0,8.8925,8.9003,8.8925,8.8925,486400.0
2012-08-08 15:40:00,11.36,11.37,11.36,11.36,364200.0,8.8925,8.9003,8.8925,8.8925,364200.0
2012-08-08 15:50:00,11.36,11.37,11.36,11.37,864400.0,8.8925,8.9003,8.8925,8.9003,864400.0
2012-08-09 09:30:00,11.36,11.36,11.28,11.31,218000.0,8.8925,8.8925,8.8298,8.8533,218000.0
2012-08-09 09:40:00,11.31,11.32,11.26,11.27,215400.0,8.8533,8.8611,8.8142,8.822,215400.0
2012-08-09 09:50:00,11.26,11.28,11.24,11.25,312800.0,8.8142,8.8298,8.7985,8.8063,312800.0
2012-08-09 10:00:00,11.26,11.27,11.22,11.24,271800.0,8.8142,8.822,8.7829,8.7985,271800.0
2012-08-09 10:10:00,11.24,11.28,11.24,11.27,340000.0,8.7985,8.8298,8.7985,8.822,340000.0
2012-08-09 10:20:00,11.27,11.28,11.25,11.26,144200.0,8.822,8.8298,8.8063,8.8142,144200.0
2012-08-09 10:30:00,11.26,11.28,11.26,11.27,105800.0,8.8142,8.8298,8.8142,8.822,105800.0
2012-08-09 10:40:00,11.26,11.28,11.24,11.27,369400.0,8.8142,8.8298,8.7985,8.822,369400.0
2012-08-09 10:50:00,11.27,11.29,11.26,11.28,129000.0,8.822,8.8377,8.8142,8.8298,129000.0
2012-08-09 11:00:00,11.27,11.29,11.27,11.29,252800.0,8.822,8.8377,8.822,8.8377,252800.0
2012-08-09 11:10:00,11.29,11.29,11.28,11.28,186400.0,8.8377,8.8377,8.8298,8.8298,186400.0
2012-08-09 11:20:00,11.29,11.29,11.28,11.28,22000.0,8.8377,8.8377,8.8298,8.8298,22000.0
2012-08-09 11:30:00,11.28,11.29,11.28,11.28,167800.0,8.8298,8.8377,8.8298,8.8298,167800.0
2012-08-09 11:40:00,11.28,11.28,11.24,11.24,284400.0,8.8298,8.8298,8.7985,8.7985,284400.0
2012-08-09 11:50:00,11.24,11.25,11.23,11.24,266000.0,8.7985,8.8063,8.7907,8.7985,266000.0
2012-08-09 12:00:00,11.24,11.24,11.24,11.24,86600.0,8.7985,8.7985,8.7985,8.7985,86600.0
2012-08-09 12:10:00,11.24,11.26,11.24,11.26,125800.0,8.7985,8.8142,8.7985,8.8142,125800.0
2012-08-09 12:20:00,11.26,11.26,11.23,11.24,320800.0,8.8142,8.8142,8.7907,8.7985,320800.0
2012-08-09 12:30:00,11.24,11.24,11.22,11.22,149600.0,8.7985,8.7985,8.7829,8.7829,149600.0
2012-08-09 12:40:00,11.22,11.25,11.22,11.25,224000.0,8.7829,8.8063,8.7829,8.8063,224000.0
2012-08-09 12:50:00,11.25,11.26,11.24,11.25,335000.0,8.8063,8.8142,8.7985,8.8063,335000.0
2012-08-09 13:00:00,11.25,11.26,11.24,11.25,95000.0,8.8063,8.8142,8.7985,8.8063,95000.0
2012-08-09 13:10:00,11.25,11.26,11.24,11.25,84800.0,8.8063,8.8142,8.7985,8.8063,84800.0
2012-08-09 13:20:00,11.24,11.25,11.24,11.24,57600.0,8.7985,8.8063,8.7985,8.7985,57600.0
2012-08-09 13:30:00,11.24,11.26,11.24,11.25,157800.0,8.7985,8.8142,8.7985,8.8063,157800.0
2012-08-09 13:40:00,11.25,11.25,11.24,11.25,242000.0,8.8063,8.8063,8.7985,8.8063,242000.0
2012-08-09 13:50:00,11.25,11.25,11.23,11.23,105200.0,8.8063,8.8063,8.7907,8.7907,105200.0
2012-08-09 14:00:00,11.23,11.24,11.23,11.24,137000.0,8.7907,8.7985,8.7907,8.7985,137000.0
2012-08-09 14:10:00,11.24,11.24,11.23,11.23,196600.0,8.7985,8.7985,8.7907,8.7907,196600.0
2012-08-09 14:20:00,11.23,11.24,11.22,11.23,375000.0,8.7907,8.7985,8.7829,8.7907,375000.0
2012-08-09 14:30:00,11.24,11.26,11.23,11.26,249800.0,8.7985,8.8142,8.7907,8.8142,249800.0
2012-08-09 14:40:00,11.26,11.26,11.25,11.25,72600.0,8.8142,8.8142,8.8063,8.8063,72600.0
2012-08-09 14:50:00,11.25,11.26,11.25,11.26,53800.0,8.8063,8.8142,8.8063,8.8142,53800.0
2012-08-09 15:00:00,11.26,11.26,11.25,11.26,60800.0,8.8142,8.8142,8.8063,8.8142,60800.0
2012-08-09 15:10:00,11.26,11.29,11.25,11.29,207600.0,8.8142,8.8377,8.8063,8.8377,207600.0
2012-08-09 15:20:00,11.29,11.29,11.29,11.29,62200.0,8.8377,8.8377,8.8377,8.8377,62200.0
2012-08-09 15:30:00,11.29,11.29,11.27,11.28,443600.0,8.8377,8.8377,8.822,8.8298,443600.0
2012-08-09 15:40:00,11.28,11.28,11.26,11.26,221200.0,8.8298,8.8298,8.8142,8.8142,221200.0
2012-08-09 15:50:00,11.26,11.27,11.26,11.27,492200.0,8.8142,8.822,8.8142,8.822,492200.0
2012-08-10 09:30:00,11.24,11.26,11.13,11.24,575000.0,8.7985,8.8142,8.7124,8.7985,575000.0
2012-08-10 09:40:00,11.24,11.27,11.22,11.25,244800.0,8.7985,8.822,8.7829,8.8063,244800.0
2012-08-10 09:50:00,11.24,11.28,11.24,11.28,249800.0,8.7985,8.8298,8.7985,8.8298,249800.0
2012-08-10 10:00:00,11.28,11.29,11.27,11.28,187400.0,8.8298,8.8377,8.822,8.8298,187400.0
2012-08-10 10:10:00,11.28,11.3,11.28,11.29,206400.0,8.8298,8.8455,8.8298,8.8377,206400.0
2012-08-10 10:20:00,11.29,11.31,11.29,11.31,365400.0,8.8377,8.8533,8.8377,8.8533,365400.0
2012-08-10 10:30:00,11.31,11.33,11.26,11.28,681000.0,8.8533,8.869,8.8142,8.8298,681000.0
2012-08-10 10:40:00,11.28,11.3,11.26,11.27,298000.0,8.8298,8.8455,8.8142,8.822,298000.0
2012-08-10 10:50:00,11.27,11.29,11.26,11.29,91800.0,8.822,8.8377,8.8142,8.8377,91800.0
2012-08-10 11:00:00,11.28,11.29,11.25,11.27,162000.0,8.8298,8.8377,8.8063,8.822,162000.0
2012-08-10 11:10:00,11.27,11.28,11.26,11.26,99800.0,8.822,8.8298,8.8142,8.8142,99800.0
2012-08-10 11:20:00,11.26,11.28,11.26,11.27,99400.0,8.8142,8.8298,8.8142,8.822,99400.0
2012-08-10 11:30:00,11.27,11.28,11.27,11.28,149400.0,8.822,8.8298,8.822,8.8298,149400.0
2012-08-10 11:40:00,11.28,11.29,11.24,11.25,497800.0,8.8298,8.8377,8.7985,8.8063,497800.0
2012-08-10 11:50:00,11.26,11.28,11.24,11.24,169400.0,8.8142,8.8298,8.7985,8.7985,169400.0
2012-08-10 12:00:00,11.24,11.26,11.23,11.24,404400.0,8.7985,8.8142,8.7907,8.7985,404400.0
2012-08-10 12:10:00,11.24,11.25,11.22,11.24,285800.0,8.7985,8.8063,8.7829,8.7985,285800.0
2012-08-10 12:20:00,11.24,11.24,11.22,11.22,99400.0,8.7985,8.7985,8.7829,8.7829,99400.0
2012-08-10 12:30:00,11.22,11.22,11.21,11.22,98600.0,8.7829,8.7829,8.775,8.7829,98600.0
2012-08-10 12:40:00,11.22,11.22,11.21,11.21,229200.0,8.7829,8.7829,8.775,8.775,229200.0
2012-08-10 12:50:00,11.21,11.22,11.2,11.22,82600.0,8.775,8.7829,8.7672,8.7829,82600.0
2012-08-10 13:00:00,11.22,11.22,11.22,11.22,52600.0,8.7829,8.7829,8.7829,8.7829,52600.0
2012-08-10 13:10:00,11.22,11.22,11.21,11.22,220800.0,8.7829,8.7829,8.775,8.7829,220800.0
2012-08-10 13:20:00,11.22,11.22,11.2,11.2,381200.0,8.7829,8.7829,8.7672,8.7672,381200.0
2012-08-10 13:30:00,11.21,11.22,11.21,11.22,94800.0,8.775,8.7829,8.775,8.7829,94800.0
2012-08-10 13:40:00,11.22,11.22,11.22,11.22,141800.0,8.7829,8.7829,8.7829,8.7829,141800.0
2012-08-10 13:50:00,11.22,11.22,11.21,11.22,210600.0,8.7829,8.7829,8.775,8.7829,210600.0
2012-08-10 14:00:00,11.22,11.22,11.22,11.22,60800.0,8.7829,8.7829,8.7829,8.7829,60800.0
2012-08-10 14:10:00,11.22,11.22,11.22,11.22,66000.0,8.7829,8.7829,8.7829,8.7829,66000.0
2012-08-10 14:20:00,11.22,11.22,11.21,11.21,136800.0,8.7829,8.7829,8.775,8.775,136800.0
2012-08-10 14:30:00,11.21,11.22,11.21,11.22,135200.0,8.775,8.7829,8.775,8.7829,135200.0
2012-08-10 14:40:00,11.22,11.22,11.22,11.22,179800.0,8.7829,8.7829,8.7829,8.7829,179800.0
2012-08-10 14:50:00,11.22,11.22,11.22,11.22,152000.0,8.7829,8.7829,8.7829,8.7829,152000.0
2012-08-10 15:00:00,11.22,11.22,11.22,11.22,78000.0,8.7829,8.7829,8.7829,8.7829,78000.0
2012-08-10 15:10:00,11.22,11.24,11.22,11.24,490400.0,8.7829,8.7985,8.7829,8.7985,490400.0
2012-08-10 15:20:00,11.24,11.24,11.22,11.22,271600.0,8.7985,8.7985,8.7829,8.7829,271600.0
2012-08-10 15:30:00,11.22,11.24,11.22,11.23,440800.0,8.7829,8.7985,8.7829,8.7907,440800.0
2012-08-10 15:40:00,11.23,11.25,11.22,11.24,294200.0,8.7907,8.8063,8.7829,8.7985,294200.0
2012-08-10 15:50:00,11.23,11.24,11.23,11.24,797200.0,8.7907,8.7985,8.7907,8.7985,797200.0
2012-08-13 09:30:00,11.23,11.23,11.18,11.19,324200.0,8.8357,8.8357,8.7964,8.8043,324200.0
2012-08-13 09:40:00,11.19,11.2,11.15,11.16,282400.0,8.8043,8.8121,8.7728,8.7807,282400.0
2012-08-13 09:50:00,11.16,11.18,11.16,11.18,204000.0,8.7807,8.7964,8.7807,8.7964,204000.0
2012-08-13 10:00:00,11.18,11.18,11.13,11.13,437200.0,8.7964,8.7964,8.7571,8.7571,437200.0
2012-08-13 10:10:00,11.13,11.13,11.12,11.12,256000.0,8.7571,8.7571,8.7492,8.7492,256000.0
2012-08-13 10:20:00,11.12,11.13,11.1,11.13,267600.0,8.7492,8.7571,8.7335,8.7571,267600.0
2012-08-13 10:30:00,11.13,11.14,11.12,11.13,521600.0,8.7571,8.7649,8.7492,8.7571,521600.0
2012-08-13 10:40:00,11.13,11.17,11.13,11.15,137000.0,8.7571,8.7885,8.7571,8.7728,137000.0
2012-08-13 10:50:00,11.15,11.16,11.13,11.15,207800.0,8.7728,8.7807,8.7571,8.7728,207800.0
2012-08-13 11:00:00,11.15,11.16,11.13,11.15,375800.0,8.7728,8.7807,8.7571,8.7728,375800.0
2012-08-13 11:10:00,11.15,11.17,11.15,11.16,409400.0,8.7728,8.7885,8.7728,8.7807,409400.0
2012-08-13 11:20:00,11.16,11.17,11.15,11.16,102000.0,8.7807,8.7885,8.7728,8.7807,102000.0
2012-08-13 11:30:00,11.16,11.18,11.16,11.18,95000.0,8.7807,8.7964,8.7807,8.7964,95000.0
2012-08-13 11:40:00,11.18,11.18,11.17,11.18,84800.0,8.7964,8.7964,8.7885,8.7964,84800.0
2012-08-13 11:50:00,11.18,11.18,11.17,11.17,61000.0,8.7964,8.7964,8.7885,8.7885,61000.0
2012-08-13 12:00:00,11.17,11.18,11.15,11.15,261800.0,8.7885,8.7964,8.7728,8.7728,261800.0
2012-08-13 12:10:00,11.15,11.17,11.15,11.17,97800.0,8.7728,8.7885,8.7728,8.7885,97800.0
2012-08-13 12:20:00,11.17,11.19,11.17,11.18,156200.0,8.7885,8.8043,8.7885,8.7964,156200.0
2012-08-13 12:30:00,11.18,11.19,11.18,11.18,80400.0,8.7964,8.8043,8.7964,8.7964,80400.0
2012-08-13 12:40:00,11.18,11.2,11.18,11.2,81600.0,8.7964,8.8121,8.7964,8.8121,81600.0
2012-08-13 12:50:00,11.2,11.21,11.19,11.2,128400.0,8.8121,8.82,8.8043,8.8121,128400.0
2012-08-13 13:00:00,11.2,11.2,11.2,11.2,43200.0,8.8121,8.8121,8.8121,8.8121,43200.0
2012-08-13 13:10:00,11.2,11.21,11.2,11.21,60200.0,8.8121,8.82,8.8121,8.82,60200.0
2012-08-13 13:20:00,11.21,11.21,11.21,11.21,27000.0,8.82,8.82,8.82,8.82,27000.0
2012-08-13 13:30:00,11.21,11.21,11.21,11.21,53400.0,8.82,8.82,8.82,8.82,53400.0
2012-08-13 13:40:00,11.21,11.22,11.21,11.22,88000.0,8.82,8.8279,8.82,8.8279,88000.0
2012-08-13 13:50:00,11.22,11.22,11.22,11.22,68800.0,8.8279,8.8279,8.8279,8.8279,68800.0
2012-08-13 14:00:00,11.22,11.22,11.2,11.21,278600.0,8.8279,8.8279,8.8121,8.82,278600.0
2012-08-13 14:10:00,11.21,11.22,11.21,11.22,104200.0,8.82,8.8279,8.82,8.8279,104200.0
2012-08-13 14:20:00,11.22,11.24,11.22,11.23,118000.0,8.8279,8.8436,8.8279,8.8357,118000.0
2012-08-13 14:30:00,11.23,11.24,11.22,11.23,46000.0,8.8357,8.8436,8.8279,8.8357,46000.0
2012-08-13 14:40:00,11.23,11.24,11.22,11.23,122600.0,8.8357,8.8436,8.8279,8.8357,122600.0
2012-08-13 14:50:00,11.22,11.24,11.22,11.24,117200.0,8.8279,8.8436,8.8279,8.8436,117200.0
2012-08-13 15:00:00,11.24,11.24,11.24,11.24,67000.0,8.8436,8.8436,8.8436,8.8436,67000.0
2012-08-13 15:10:00,11.24,11.24,11.22,11.23,255200.0,8.8436,8.8436,8.8279,8.8357,255200.0
2012-08-13 15:20:00,11.23,11.23,11.21,11.22,117200.0,8.8357,8.8357,8.82,8.8279,117200.0
2012-08-13 15:30:00,11.21,11.24,11.21,11.23,203600.0,8.82,8.8436,8.82,8.8357,203600.0
2012-08-13 15:40:00,11.24,11.24,11.22,11.22,402800.0,8.8436,8.8436,8.8279,8.8279,402800.0
2012-08-13 15:50:00,11.22,11.23,11.22,11.22,747800.0,8.8279,8.8357,8.8279,8.8279,747800.0
2012-08-14 09:30:00,11.24,11.24,11.15,11.18,218000.0,8.8436,8.8436,8.7728,8.7964,218000.0
2012-08-14 09:40:00,11.18,11.21,11.17,11.2,294600.0,8.7964,8.82,8.7885,8.8121,294600.0
2012-08-14 09:50:00,11.2,11.21,11.16,11.17,261200.0,8.8121,8.82,8.7807,8.7885,261200.0
2012-08-14 10:00:00,11.18,11.2,11.18,11.2,101600.0,8.7964,8.8121,8.7964,8.8121,101600.0
2012-08-14 10:10:00,11.2,11.2,11.19,11.2,112400.0,8.8121,8.8121,8.8043,8.8121,112400.0
2012-08-14 10:20:00,11.19,11.2,11.19,11.19,258600.0,8.8043,8.8121,8.8043,8.8043,258600.0
2012-08-14 10:30:00,11.2,11.2,11.13,11.13,319800.0,8.8121,8.8121,8.7571,8.7571,319800.0
2012-08-14 10:40:00,11.13,11.17,11.13,11.17,186000.0,8.7571,8.7885,8.7571,8.7885,186000.0
2012-08-14 10:50:00,11.17,11.17,11.15,11.15,213400.0,8.7885,8.7885,8.7728,8.7728,213400.0
2012-08-14 11:00:00,11.15,11.17,11.15,11.17,68000.0,8.7728,8.7885,8.7728,8.7885,68000.0
2012-08-14 11:10:00,11.17,11.17,11.16,11.17,101800.0,8.7885,8.7885,8.7807,8.7885,101800.0
2012-08-14 11:20:00,11.17,11.18,11.16,11.17,105400.0,8.7885,8.7964,8.7807,8.7885,105400.0
2012-08-14 11:30:00,11.17,11.18,11.17,11.18,139600.0,8.7885,8.7964,8.7885,8.7964,139600.0
2012-08-14 11:40:00,11.18,11.19,11.18,11.19,130400.0,8.7964,8.8043,8.7964,8.8043,130400.0
2012-08-14 11:50:00,11.19,11.19,11.19,11.19,38000.0,8.8043,8.8043,8.8043,8.8043,38000.0
2012-08-14 12:00:00,11.19,11.19,11.19,11.19,88000.0,8.8043,8.8043,8.8043,8.8043,88000.0
2012-08-14 12:10:00,11.19,11.19,11.17,11.17,129200.0,8.8043,8.8043,8.7885,8.7885,129200.0
2012-08-14 12:20:00,11.18,11.18,11.17,11.18,156000.0,8.7964,8.7964,8.7885,8.7964,156000.0
2012-08-14 12:30:00,11.18,11.18,11.17,11.17,125600.0,8.7964,8.7964,8.7885,8.7885,125600.0
2012-08-14 12:40:00,11.18,11.18,11.17,11.18,92400.0,8.7964,8.7964,8.7885,8.7964,92400.0
2012-08-14 12:50:00,11.18,11.18,11.18,11.18,65400.0,8.7964,8.7964,8.7964,8.7964,65400.0
2012-08-14 13:00:00,11.18,11.19,11.18,11.19,136800.0,8.7964,8.8043,8.7964,8.8043,136800.0
2012-08-14 13:10:00,11.19,11.19,11.18,11.19,195400.0,8.8043,8.8043,8.7964,8.8043,195400.0
2012-08-14 13:20:00,11.19,11.2,11.17,11.19,1038400.0,8.8043,8.8121,8.7885,8.8043,1038400.0
2012-08-14 13:30:00,11.2,11.2,11.19,11.2,95200.0,8.8121,8.8121,8.8043,8.8121,95200.0
2012-08-14 13:40:00,11.2,11.21,11.2,11.2,75200.0,8.8121,8.82,8.8121,8.8121,75200.0
2012-08-14 13:50:00,11.2,11.2,11.2,11.2,29600.0,8.8121,8.8121,8.8121,8.8121,29600.0
2012-08-14 14:00:00,11.2,11.21,11.2,11.21,108000.0,8.8121,8.82,8.8121,8.82,108000.0
2012-08-14 14:10:00,11.21,11.22,11.2,11.21,162800.0,8.82,8.8279,8.8121,8.82,162800.0
2012-08-14 14:20:00,11.21,11.22,11.21,11.22,126600.0,8.82,8.8279,8.82,8.8279,126600.0
2012-08-14 14:30:00,11.22,11.22,11.19,11.19,396400.0,8.8279,8.8279,8.8043,8.8043,396400.0
2012-08-14 14:40:00,11.19,11.22,11.19,11.21,179600.0,8.8043,8.8279,8.8043,8.82,179600.0
2012-08-14 14:50:00,11.21,11.21,11.2,11.21,115200.0,8.82,8.82,8.8121,8.82,115200.0
2012-08-14 15:00:00,11.21,11.21,11.2,11.2,155200.0,8.82,8.82,8.8121,8.8121,155200.0
2012-08-14 15:10:00,11.2,11.2,11.18,11.19,504000.0,8.8121,8.8121,8.7964,8.8043,504000.0
2012-08-14 15:20:00,11.19,11.2,11.18,11.2,279000.0,8.8043,8.8121,8.7964,8.8121,279000.0
2012-08-14 15:30:00,11.2,11.2,11.18,11.18,588200.0,8.8121,8.8121,8.7964,8.7964,588200.0
2012-08-14 15:40:00,11.18,11.2,11.18,11.19,802800.0,8.7964,8.8121,8.7964,8.8043,802800.0
2012-08-14 15:50:00,11.19,11.19,11.15,11.18,852000.0,8.8043,8.8043,8.7728,8.7964,852000.0
2012-08-15 09:30:00,11.06,11.11,10.99,11.0,1116400.0,8.702,8.7413,8.6469,8.6548,1116400.0
2012-08-15 09:40:00,11.0,11.01,10.97,11.01,640200.0,8.6548,8.6626,8.6312,8.6626,640200.0
2012-08-15 09:50:00,11.01,11.09,11.01,11.07,282000.0,8.6626,8.7256,8.6626,8.7099,282000.0
2012-08-15 10:00:00,11.07,11.08,11.04,11.04,563200.0,8.7099,8.7177,8.6863,8.6863,563200.0
2012-08-15 10:10:00,11.04,11.05,11.04,11.04,488000.0,8.6863,8.6941,8.6863,8.6863,488000.0
2012-08-15 10:20:00,11.05,11.05,11.02,11.02,521600.0,8.6941,8.6941,8.6705,8.6705,521600.0
2012-08-15 10:30:00,11.03,11.04,11.0,11.02,903200.0,8.6784,8.6863,8.6548,8.6705,903200.0
2012-08-15 10:40:00,11.02,11.04,11.02,11.03,353800.0,8.6705,8.6863,8.6705,8.6784,353800.0
2012-08-15 10:50:00,11.03,11.04,11.03,11.03,528800.0,8.6784,8.6863,8.6784,8.6784,528800.0
2012-08-15 11:00:00,11.03,11.03,11.02,11.03,297400.0,8.6784,8.6784,8.6705,8.6784,297400.0
2012-08-15 11:10:00,11.03,11.04,11.03,11.04,130200.0,8.6784,8.6863,8.6784,8.6863,130200.0
2012-08-15 11:20:00,11.04,11.05,11.03,11.03,177000.0,8.6863,8.6941,8.6784,8.6784,177000.0
2012-08-15 11:30:00,11.03,11.06,11.03,11.06,339400.0,8.6784,8.702,8.6784,8.702,339400.0
2012-08-15 11:40:00,11.06,11.06,11.05,11.05,115200.0,8.702,8.702,8.6941,8.6941,115200.0
2012-08-15 11:50:00,11.05,11.06,11.04,11.05,140600.0,8.6941,8.702,8.6863,8.6941,140600.0
2012-08-15 12:00:00,11.05,11.06,11.05,11.06,53600.0,8.6941,8.702,8.6941,8.702,53600.0
2012-08-15 12:10:00,11.06,11.06,11.06,11.06,57400.0,8.702,8.702,8.702,8.702,57400.0
2012-08-15 12:20:00,11.06,11.08,11.06,11.08,111800.0,8.702,8.7177,8.702,8.7177,111800.0
2012-08-15 12:30:00,11.08,11.08,11.06,11.06,432600.0,8.7177,8.7177,8.702,8.702,432600.0
2012-08-15 12:40:00,11.06,11.07,11.06,11.06,363200.0,8.702,8.7099,8.702,8.702,363200.0
2012-08-15 12:50:00,11.06,11.06,11.06,11.06,150400.0,8.702,8.702,8.702,8.702,150400.0
2012-08-15 13:00:00,11.06,11.06,11.05,11.05,159200.0,8.702,8.702,8.6941,8.6941,159200.0
2012-08-15 13:10:00,11.05,11.05,11.03,11.03,167000.0,8.6941,8.6941,8.6784,8.6784,167000.0
2012-08-15 13:20:00,11.03,11.04,11.03,11.03,72800.0,8.6784,8.6863,8.6784,8.6784,72800.0
2012-08-15 13:30:00,11.03,11.05,11.03,11.05,94800.0,8.6784,8.6941,8.6784,8.6941,94800.0
2012-08-15 13:40:00,11.05,11.05,11.05,11.05,22600.0,8.6941,8.6941,8.6941,8.6941,22600.0
2012-08-15 13:50:00,11.05,11.05,11.03,11.04,227000.0,8.6941,8.6941,8.6784,8.6863,227000.0
2012-08-15 14:00:00,11.04,11.04,11.02,11.04,251200.0,8.6863,8.6863,8.6705,8.6863,251200.0
2012-08-15 14:10:00,11.03,11.06,11.03,11.06,80400.0,8.6784,8.702,8.6784,8.702,80400.0
2012-08-15 14:20:00,11.06,11.06,11.05,11.05,129400.0,8.702,8.702,8.6941,8.6941,129400.0
2012-08-15 14:30:00,11.05,11.05,11.05,11.05,63800.0,8.6941,8.6941,8.6941,8.6941,63800.0
2012-08-15 14:40:00,11.05,11.05,11.03,11.05,320800.0,8.6941,8.6941,8.6784,8.6941,320800.0
2012-08-15 14:50:00,11.05,11.06,11.04,11.06,106600.0,8.6941,8.702,8.6863,8.702,106600.0
2012-08-15 15:00:00,11.06,11.06,11.06,11.06,164000.0,8.702,8.702,8.702,8.702,164000.0
2012-08-15 15:10:00,11.06,11.06,11.04,11.04,328200.0,8.702,8.702,8.6863,8.6863,328200.0
2012-08-15 15:20:00,11.04,11.05,11.0,11.02,503600.0,8.6863,8.6941,8.6548,8.6705,503600.0
2012-08-15 15:30:00,11.03,11.05,11.02,11.05,258200.0,8.6784,8.6941,8.6705,8.6941,258200.0
2012-08-15 15:40:00,11.05,11.06,11.03,11.03,527600.0,8.6941,8.702,8.6784,8.6784,527600.0
2012-08-15 15:50:00,11.03,11.05,11.03,11.05,912400.0,8.6784,8.6941,8.6784,8.6941,912400.0
2012-08-16 09:30:00,11.02,11.03,11.0,11.01,321400.0,8.6705,8.6784,8.6548,8.6626,321400.0
2012-08-16 09:40:00,11.01,11.02,10.98,10.98,180200.0,8.6626,8.6705,8.639,8.639,180200.0
2012-08-16 09:50:00,10.98,10.99,10.98,10.99,227400.0,8.639,8.6469,8.639,8.6469,227400.0
2012-08-16 10:00:00,10.99,11.01,10.99,11.01,126400.0,8.6469,8.6626,8.6469,8.6626,126400.0
2012-08-16 10:10:00,11.01,11.02,10.99,10.99,355000.0,8.6626,8.6705,8.6469,8.6469,355000.0
2012-08-16 10:20:00,10.99,10.99,10.98,10.99,239200.0,8.6469,8.6469,8.639,8.6469,239200.0
2012-08-16 10:30:00,10.99,11.01,10.97,11.01,333600.0,8.6469,8.6626,8.6312,8.6626,333600.0
2012-08-16 10:40:00,11.0,11.01,10.97,10.97,404800.0,8.6548,8.6626,8.6312,8.6312,404800.0
2012-08-16 10:50:00,10.98,10.99,10.97,10.99,297600.0,8.639,8.6469,8.6312,8.6469,297600.0
2012-08-16 11:00:00,10.99,10.99,10.99,10.99,73400.0,8.6469,8.6469,8.6469,8.6469,73400.0
2012-08-16 11:10:00,10.99,11.02,10.99,11.01,468200.0,8.6469,8.6705,8.6469,8.6626,468200.0
2012-08-16 11:20:00,11.01,11.02,11.0,11.02,350600.0,8.6626,8.6705,8.6548,8.6705,350600.0
2012-08-16 11:30:00,11.01,11.02,11.0,11.02,108800.0,8.6626,8.6705,8.6548,8.6705,108800.0
2012-08-16 11:40:00,11.02,11.02,11.01,11.01,100200.0,8.6705,8.6705,8.6626,8.6626,100200.0
2012-08-16 11:50:00,11.01,11.04,11.01,11.03,129000.0,8.6626,8.6863,8.6626,8.6784,129000.0
2012-08-16 12:00:00,11.03,11.04,11.03,11.04,100600.0,8.6784,8.6863,8.6784,8.6863,100600.0
2012-08-16 12:10:00,11.04,11.04,11.03,11.04,112200.0,8.6863,8.6863,8.6784,8.6863,112200.0
2012-08-16 12:20:00,11.04,11.06,11.04,11.04,210000.0,8.6863,8.702,8.6863,8.6863,210000.0
2012-08-16 12:30:00,11.04,11.05,11.04,11.05,77200.0,8.6863,8.6941,8.6863,8.6941,77200.0
2012-08-16 12:40:00,11.05,11.05,11.04,11.05,61600.0,8.6941,8.6941,8.6863,8.6941,61600.0
2012-08-16 12:50:00,11.05,11.06,11.05,11.06,71800.0,8.6941,8.702,8.6941,8.702,71800.0
2012-08-16 13:00:00,11.06,11.06,11.05,11.05,126800.0,8.702,8.702,8.6941,8.6941,126800.0
2012-08-16 13:10:00,11.05,11.06,11.05,11.05,107800.0,8.6941,8.702,8.6941,8.6941,107800.0
2012-08-16 13:20:00,11.05,11.05,11.05,11.05,39800.0,8.6941,8.6941,8.6941,8.6941,39800.0
2012-08-16 13:30:00,11.05,11.05,11.05,11.05,50600.0,8.6941,8.6941,8.6941,8.6941,50600.0
2012-08-16 13:40:00,11.05,11.05,11.05,11.05,61800.0,8.6941,8.6941,8.6941,8.6941,61800.0
2012-08-16 13:50:00,11.05,11.06,11.05,11.06,147400.0,8.6941,8.702,8.6941,8.702,147400.0
2012-08-16 14:00:00,11.06,11.06,11.05,11.06,139000.0,8.702,8.702,8.6941,8.702,139000.0
2012-08-16 14:10:00,11.06,11.07,11.06,11.06,81000.0,8.702,8.7099,8.702,8.702,81000.0
2012-08-16 14:20:00,11.07,11.08,11.06,11.08,68000.0,8.7099,8.7177,8.702,8.7177,68000.0
2012-08-16 14:30:00,11.08,11.11,11.07,11.11,207200.0,8.7177,8.7413,8.7099,8.7413,207200.0
2012-08-16 14:40:00,11.11,11.11,11.11,11.11,64200.0,8.7413,8.7413,8.7413,8.7413,64200.0
2012-08-16 14:50:00,11.11,11.11,11.08,11.08,503400.0,8.7413,8.7413,8.7177,8.7177,503400.0
2012-08-16 15:00:00,11.08,11.09,11.07,11.09,137800.0,8.7177,8.7256,8.7099,8.7256,137800.0
2012-08-16 15:10:00,11.09,11.09,11.08,11.09,117800.0,8.7256,8.7256,8.7177,8.7256,117800.0
2012-08-16 15:20:00,11.09,11.1,11.09,11.1,102600.0,8.7256,8.7335,8.7256,8.7335,102600.0
2012-08-16 15:30:00,11.1,11.1,11.08,11.08,215000.0,8.7335,8.7335,8.7177,8.7177,215000.0
2012-08-16 15:40:00,11.08,11.09,11.06,11.08,362800.0,8.7177,8.7256,8.702,8.7177,362800.0
2012-08-16 15:50:00,11.07,11.08,11.06,11.08,587400.0,8.7099,8.7177,8.702,8.7177,587400.0
2012-08-17 09:30:00,11.1,11.1,11.06,11.06,647200.0,8.7335,8.7335,8.702,8.702,647200.0
2012-08-17 09:40:00,11.06,11.08,11.06,11.06,169200.0,8.702,8.7177,8.702,8.702,169200.0
2012-08-17 09:50:00,11.06,11.06,11.01,11.01,236000.0,8.702,8.702,8.6626,8.6626,236000.0
2012-08-17 10:00:00,11.01,11.02,10.99,11.01,96600.0,8.6626,8.6705,8.6469,8.6626,96600.0
2012-08-17 10:10:00,11.02,11.03,11.02,11.02,105800.0,8.6705,8.6784,8.6705,8.6705,105800.0
2012-08-17 10:20:00,11.02,11.03,11.02,11.02,82400.0,8.6705,8.6784,8.6705,8.6705,82400.0
2012-08-17 10:30:00,11.02,11.03,11.02,11.03,129400.0,8.6705,8.6784,8.6705,8.6784,129400.0
2012-08-17 10:40:00,11.03,11.03,11.02,11.03,34800.0,8.6784,8.6784,8.6705,8.6784,34800.0
2012-08-17 10:50:00,11.03,11.03,11.02,11.03,119600.0,8.6784,8.6784,8.6705,8.6784,119600.0
2012-08-17 11:00:00,11.03,11.04,11.03,11.03,179800.0,8.6784,8.6863,8.6784,8.6784,179800.0
2012-08-17 11:10:00,11.03,11.03,11.02,11.03,205800.0,8.6784,8.6784,8.6705,8.6784,205800.0
2012-08-17 11:20:00,11.03,11.03,11.02,11.02,46400.0,8.6784,8.6784,8.6705,8.6705,46400.0
2012-08-17 11:30:00,11.02,11.03,11.02,11.02,70800.0,8.6705,8.6784,8.6705,8.6705,70800.0
2012-08-17 11:40:00,11.03,11.03,11.02,11.02,57600.0,8.6784,8.6784,8.6705,8.6705,57600.0
2012-08-17 11:50:00,11.03,11.03,11.02,11.02,36200.0,8.6784,8.6784,8.6705,8.6705,36200.0
2012-08-17 12:00:00,11.03,11.03,11.02,11.03,155800.0,8.6784,8.6784,8.6705,8.6784,155800.0
2012-08-17 12:10:00,11.03,11.03,11.03,11.03,78800.0,8.6784,8.6784,8.6784,8.6784,78800.0
2012-08-17 12:20:00,11.03,11.04,11.03,11.03,67000.0,8.6784,8.6863,8.6784,8.6784,67000.0
2012-08-17 12:30:00,11.04,11.04,11.03,11.03,240800.0,8.6863,8.6863,8.6784,8.6784,240800.0
2012-08-17 12:40:00,11.03,11.04,11.03,11.04,83400.0,8.6784,8.6863,8.6784,8.6863,83400.0
2012-08-17 12:50:00,11.04,11.04,11.03,11.03,148200.0,8.6863,8.6863,8.6784,8.6784,148200.0
2012-08-17 13:00:00,11.03,11.03,11.03,11.03,44400.0,8.6784,8.6784,8.6784,8.6784,44400.0
2012-08-17 13:10:00,11.03,11.03,11.01,11.02,248200.0,8.6784,8.6784,8.6626,8.6705,248200.0
2012-08-17 13:20:00,11.02,11.03,11.02,11.03,145600.0,8.6705,8.6784,8.6705,8.6784,145600.0
2012-08-17 13:30:00,11.03,11.03,11.03,11.03,111400.0,8.6784,8.6784,8.6784,8.6784,111400.0
2012-08-17 13:40:00,11.03,11.03,11.02,11.02,130400.0,8.6784,8.6784,8.6705,8.6705,130400.0
2012-08-17 13:50:00,11.02,11.02,11.02,11.02,18200.0,8.6705,8.6705,8.6705,8.6705,18200.0
2012-08-17 14:00:00,11.02,11.02,11.01,11.01,584000.0,8.6705,8.6705,8.6626,8.6626,584000.0
2012-08-17 14:10:00,11.01,11.02,11.01,11.01,320400.0,8.6626,8.6705,8.6626,8.6626,320400.0
2012-08-17 14:20:00,11.01,11.02,11.0,11.01,245000.0,8.6626,8.6705,8.6548,8.6626,245000.0
2012-08-17 14:30:00,11.02,11.02,11.01,11.02,102000.0,8.6705,8.6705,8.6626,8.6705,102000.0
2012-08-17 14:40:00,11.02,11.02,11.02,11.02,32600.0,8.6705,8.6705,8.6705,8.6705,32600.0
2012-08-17 14:50:00,11.02,11.03,11.02,11.03,148400.0,8.6705,8.6784,8.6705,8.6784,148400.0
2012-08-17 15:00:00,11.03,11.03,11.02,11.03,131400.0,8.6784,8.6784,8.6705,8.6784,131400.0
2012-08-17 15:10:00,11.03,11.03,11.01,11.02,312000.0,8.6784,8.6784,8.6626,8.6705,312000.0
2012-08-17 15:20:00,11.01,11.02,11.01,11.02,112600.0,8.6626,8.6705,8.6626,8.6705,112600.0
2012-08-17 15:30:00,11.02,11.02,11.01,11.01,125400.0,8.6705,8.6705,8.6626,8.6626,125400.0
2012-08-17 15:40:00,11.01,11.02,11.0,11.01,774400.0,8.6626,8.6705,8.6548,8.6626,774400.0
2012-08-17 15:50:00,11.02,11.02,10.99,11.02,1419800.0,8.6705,8.6705,8.6469,8.6705,1419800.0
2012-08-20 09:30:00,11.05,11.05,10.99,11.0,275600.0,8.6941,8.6941,8.6469,8.6548,275600.0
2012-08-20 09:40:00,11.0,11.03,11.0,11.02,238400.0,8.6548,8.6784,8.6548,8.6705,238400.0
2012-08-20 09:50:00,11.02,11.03,11.01,11.02,223200.0,8.6705,8.6784,8.6626,8.6705,223200.0
2012-08-20 10:00:00,11.02,11.03,11.01,11.02,175000.0,8.6705,8.6784,8.6626,8.6705,175000.0
2012-08-20 10:10:00,11.02,11.05,11.02,11.05,69200.0,8.6705,8.6941,8.6705,8.6941,69200.0
2012-08-20 10:20:00,11.05,11.05,11.04,11.05,65400.0,8.6941,8.6941,8.6863,8.6941,65400.0
2012-08-20 10:30:00,11.05,11.06,11.05,11.05,188400.0,8.6941,8.702,8.6941,8.6941,188400.0
2012-08-20 10:40:00,11.06,11.06,11.05,11.06,104600.0,8.702,8.702,8.6941,8.702,104600.0
2012-08-20 10:50:00,11.06,11.06,11.05,11.06,56800.0,8.702,8.702,8.6941,8.702,56800.0
2012-08-20 11:00:00,11.06,11.09,11.06,11.06,430000.0,8.702,8.7256,8.702,8.702,430000.0
2012-08-20 11:10:00,11.06,11.06,11.06,11.06,37000.0,8.702,8.702,8.702,8.702,37000.0
2012-08-20 11:20:00,11.06,11.06,11.06,11.06,92600.0,8.702,8.702,8.702,8.702,92600.0
2012-08-20 11:30:00,11.06,11.06,11.06,11.06,47800.0,8.702,8.702,8.702,8.702,47800.0
2012-08-20 11:40:00,11.06,11.07,11.06,11.06,91000.0,8.702,8.7099,8.702,8.702,91000.0
2012-08-20 11:50:00,11.06,11.07,11.06,11.06,49200.0,8.702,8.7099,8.702,8.702,49200.0
2012-08-20 12:00:00,11.07,11.07,11.06,11.07,48400.0,8.7099,8.7099,8.702,8.7099,48400.0
2012-08-20 12:10:00,11.07,11.08,11.06,11.07,142600.0,8.7099,8.7177,8.702,8.7099,142600.0
2012-08-20 12:20:00,11.07,11.07,11.06,11.07,24400.0,8.7099,8.7099,8.702,8.7099,24400.0
2012-08-20 12:30:00,11.07,11.08,11.06,11.07,102600.0,8.7099,8.7177,8.702,8.7099,102600.0
2012-08-20 12:40:00,11.07,11.08,11.06,11.08,59400.0,8.7099,8.7177,8.702,8.7177,59400.0
2012-08-20 12:50:00,11.07,11.08,11.07,11.07,39200.0,8.7099,8.7177,8.7099,8.7099,39200.0
2012-08-20 13:00:00,11.08,11.08,11.07,11.07,23000.0,8.7177,8.7177,8.7099,8.7099,23000.0
2012-08-20 13:10:00,11.07,11.08,11.07,11.08,33400.0,8.7099,8.7177,8.7099,8.7177,33400.0
2012-08-20 13:20:00,11.08,11.08,11.07,11.08,186400.0,8.7177,8.7177,8.7099,8.7177,186400.0
2012-08-20 13:30:00,11.08,11.09,11.08,11.08,153200.0,8.7177,8.7256,8.7177,8.7177,153200.0
2012-08-20 13:40:00,11.08,11.08,11.08,11.08,27400.0,8.7177,8.7177,8.7177,8.7177,27400.0
2012-08-20 13:50:00,11.08,11.08,11.06,11.06,116000.0,8.7177,8.7177,8.702,8.702,116000.0
2012-08-20 14:00:00,11.06,11.07,11.06,11.07,142800.0,8.702,8.7099,8.702,8.7099,142800.0
2012-08-20 14:10:00,11.06,11.08,11.06,11.08,225800.0,8.702,8.7177,8.702,8.7177,225800.0
2012-08-20 14:20:00,11.08,11.09,11.08,11.08,191800.0,8.7177,8.7256,8.7177,8.7177,191800.0
2012-08-20 14:30:00,11.08,11.09,11.08,11.09,73800.0,8.7177,8.7256,8.7177,8.7256,73800.0
2012-08-20 14:40:00,11.09,11.09,11.05,11.05,382400.0,8.7256,8.7256,8.6941,8.6941,382400.0
2012-08-20 14:50:00,11.06,11.06,11.04,11.06,219000.0,8.702,8.702,8.6863,8.702,219000.0
2012-08-20 15:00:00,11.06,11.06,11.05,11.06,106800.0,8.702,8.702,8.6941,8.702,106800.0
2012-08-20 15:10:00,11.06,11.06,11.05,11.06,193600.0,8.702,8.702,8.6941,8.702,193600.0
2012-08-20 15:20:00,11.06,11.06,11.06,11.06,116000.0,8.702,8.702,8.702,8.702,116000.0
2012-08-20 15:30:00,11.06,11.08,11.06,11.08,565400.0,8.702,8.7177,8.702,8.7177,565400.0
2012-08-20 15:40:00,11.08,11.08,11.06,11.08,298200.0,8.7177,8.7177,8.702,8.7177,298200.0
2012-08-20 15:50:00,11.07,11.08,11.05,11.06,650200.0,8.7099,8.7177,8.6941,8.702,650200.0
2012-08-21 09:30:00,11.06,11.1,11.04,11.04,158600.0,8.702,8.7335,8.6863,8.6863,158600.0
2012-08-21 09:40:00,11.04,11.06,11.04,11.06,92400.0,8.6863,8.702,8.6863,8.702,92400.0
2012-08-21 09:50:00,11.06,11.08,11.06,11.08,71000.0,8.702,8.7177,8.702,8.7177,71000.0
2012-08-21 10:00:00,11.08,11.1,11.06,11.1,305600.0,8.7177,8.7335,8.702,8.7335,305600.0
2012-08-21 10:10:00,11.1,11.11,11.1,11.1,68400.0,8.7335,8.7413,8.7335,8.7335,68400.0
2012-08-21 10:20:00,11.11,11.13,11.1,11.12,168800.0,8.7413,8.7571,8.7335,8.7492,168800.0
2012-08-21 10:30:00,11.12,11.15,11.12,11.14,182000.0,8.7492,8.7728,8.7492,8.7649,182000.0
2012-08-21 10:40:00,11.14,11.15,11.13,11.13,113200.0,8.7649,8.7728,8.7571,8.7571,113200.0
2012-08-21 10:50:00,11.13,11.14,11.12,11.12,152200.0,8.7571,8.7649,8.7492,8.7492,152200.0
2012-08-21 11:00:00,11.12,11.13,11.12,11.13,123800.0,8.7492,8.7571,8.7492,8.7571,123800.0
2012-08-21 11:10:00,11.13,11.14,11.12,11.14,189200.0,8.7571,8.7649,8.7492,8.7649,189200.0
2012-08-21 11:20:00,11.14,11.14,11.12,11.13,302400.0,8.7649,8.7649,8.7492,8.7571,302400.0
2012-08-21 11:30:00,11.13,11.13,11.11,11.12,266600.0,8.7571,8.7571,8.7413,8.7492,266600.0
2012-08-21 11:40:00,11.12,11.12,11.1,11.11,118000.0,8.7492,8.7492,8.7335,8.7413,118000.0
2012-08-21 11:50:00,11.11,11.12,11.09,11.09,1005200.0,8.7413,8.7492,8.7256,8.7256,1005200.0
2012-08-21 12:00:00,11.09,11.1,11.07,11.07,215200.0,8.7256,8.7335,8.7099,8.7099,215200.0
2012-08-21 12:10:00,11.07,11.08,11.04,11.07,761400.0,8.7099,8.7177,8.6863,8.7099,761400.0
2012-08-21 12:20:00,11.07,11.07,11.06,11.06,116800.0,8.7099,8.7099,8.702,8.702,116800.0
2012-08-21 12:30:00,11.07,11.07,11.06,11.06,54000.0,8.7099,8.7099,8.702,8.702,54000.0
2012-08-21 12:40:00,11.06,11.07,11.05,11.07,115600.0,8.702,8.7099,8.6941,8.7099,115600.0
2012-08-21 12:50:00,11.07,11.08,11.06,11.06,39600.0,8.7099,8.7177,8.702,8.702,39600.0
2012-08-21 13:00:00,11.07,11.08,11.07,11.07,36400.0,8.7099,8.7177,8.7099,8.7099,36400.0
2012-08-21 13:10:00,11.07,11.08,11.05,11.05,291000.0,8.7099,8.7177,8.6941,8.6941,291000.0
2012-08-21 13:20:00,11.05,11.06,11.04,11.05,139800.0,8.6941,8.702,8.6863,8.6941,139800.0
2012-08-21 13:30:00,11.05,11.05,11.05,11.05,21000.0,8.6941,8.6941,8.6941,8.6941,21000.0
2012-08-21 13:40:00,11.05,11.05,11.03,11.03,168400.0,8.6941,8.6941,8.6784,8.6784,168400.0
2012-08-21 13:50:00,11.04,11.05,11.03,11.04,245600.0,8.6863,8.6941,8.6784,8.6863,245600.0
2012-08-21 14:00:00,11.04,11.05,11.03,11.04,212000.0,8.6863,8.6941,8.6784,8.6863,212000.0
2012-08-21 14:10:00,11.04,11.05,11.03,11.04,218800.0,8.6863,8.6941,8.6784,8.6863,218800.0
2012-08-21 14:20:00,11.05,11.05,11.03,11.03,212000.0,8.6941,8.6941,8.6784,8.6784,212000.0
2012-08-21 14:30:00,11.03,11.05,11.03,11.03,229600.0,8.6784,8.6941,8.6784,8.6784,229600.0
2012-08-21 14:40:00,11.03,11.04,11.02,11.03,157600.0,8.6784,8.6863,8.6705,8.6784,157600.0
2012-08-21 14:50:00,11.03,11.05,11.02,11.05,284800.0,8.6784,8.6941,8.6705,8.6941,284800.0
2012-08-21 15:00:00,11.05,11.05,11.03,11.04,186400.0,8.6941,8.6941,8.6784,8.6863,186400.0
2012-08-21 15:10:00,11.04,11.04,11.01,11.03,317400.0,8.6863,8.6863,8.6626,8.6784,317400.0
2012-08-21 15:20:00,11.03,11.04,11.03,11.03,128800.0,8.6784,8.6863,8.6784,8.6784,128800.0
2012-08-21 15:30:00,11.04,11.04,11.02,11.03,252600.0,8.6863,8.6863,8.6705,8.6784,252600.0
2012-08-21 15:40:00,11.02,11.03,11.01,11.02,308200.0,8.6705,8.6784,8.6626,8.6705,308200.0
2012-08-21 15:50:00,11.02,11.02,11.01,11.01,700400.0,8.6705,8.6705,8.6626,8.6626,700400.0
2012-08-22 09:30:00,11.01,11.06,11.0,11.02,430400.0,8.6626,8.702,8.6548,8.6705,430400.0
2012-08-22 09:40:00,11.02,11.05,11.01,11.01,123800.0,8.6705,8.6941,8.6626,8.6626,123800.0
2012-08-22 09:50:00,11.01,11.02,10.99,10.99,178400.0,8.6626,8.6705,8.6469,8.6469,178400.0
2012-08-22 10:00:00,10.99,11.01,10.97,10.98,222200.0,8.6469,8.6626,8.6312,8.639,222200.0
2012-08-22 10:10:00,10.98,10.99,10.97,10.99,135000.0,8.639,8.6469,8.6312,8.6469,135000.0
2012-08-22 10:20:00,10.99,11.01,10.98,10.99,245200.0,8.6469,8.6626,8.639,8.6469,245200.0
2012-08-22 10:30:00,10.99,11.0,10.99,10.99,76600.0,8.6469,8.6548,8.6469,8.6469,76600.0
2012-08-22 10:40:00,10.99,11.0,10.99,10.99,124800.0,8.6469,8.6548,8.6469,8.6469,124800.0
2012-08-22 10:50:00,10.99,10.99,10.97,10.98,159200.0,8.6469,8.6469,8.6312,8.639,159200.0
2012-08-22 11:00:00,10.98,10.98,10.95,10.96,311400.0,8.639,8.639,8.6154,8.6233,311400.0
2012-08-22 11:10:00,10.96,10.96,10.93,10.94,491400.0,8.6233,8.6233,8.5997,8.6076,491400.0
2012-08-22 11:20:00,10.94,10.96,10.93,10.96,351000.0,8.6076,8.6233,8.5997,8.6233,351000.0
2012-08-22 11:30:00,10.96,10.99,10.95,10.97,182200.0,8.6233,8.6469,8.6154,8.6312,182200.0
2012-08-22 11:40:00,10.97,10.99,10.97,10.97,121800.0,8.6312,8.6469,8.6312,8.6312,121800.0
2012-08-22 11:50:00,10.97,10.98,10.97,10.98,100800.0,8.6312,8.639,8.6312,8.639,100800.0
2012-08-22 12:00:00,10.97,10.99,10.97,10.98,109800.0,8.6312,8.6469,8.6312,8.639,109800.0
2012-08-22 12:10:00,10.98,10.98,10.97,10.98,55800.0,8.639,8.639,8.6312,8.639,55800.0
2012-08-22 12:20:00,10.98,10.99,10.97,10.98,96800.0,8.639,8.6469,8.6312,8.639,96800.0
2012-08-22 12:30:00,10.97,10.98,10.96,10.97,247200.0,8.6312,8.639,8.6233,8.6312,247200.0
2012-08-22 12:40:00,10.96,10.99,10.96,10.98,149600.0,8.6233,8.6469,8.6233,8.639,149600.0
2012-08-22 12:50:00,10.99,10.99,10.97,10.99,107800.0,8.6469,8.6469,8.6312,8.6469,107800.0
2012-08-22 13:00:00,10.98,10.99,10.97,10.97,127000.0,8.639,8.6469,8.6312,8.6312,127000.0
2012-08-22 13:10:00,10.97,10.99,10.97,10.99,63000.0,8.6312,8.6469,8.6312,8.6469,63000.0
2012-08-22 13:20:00,10.98,10.99,10.98,10.99,63000.0,8.639,8.6469,8.639,8.6469,63000.0
2012-08-22 13:30:00,10.99,11.0,10.99,10.99,137400.0,8.6469,8.6548,8.6469,8.6469,137400.0
2012-08-22 13:40:00,10.99,10.99,10.99,10.99,31200.0,8.6469,8.6469,8.6469,8.6469,31200.0
2012-08-22 13:50:00,10.99,10.99,10.99,10.99,41400.0,8.6469,8.6469,8.6469,8.6469,41400.0
2012-08-22 14:00:00,10.99,11.03,10.99,11.02,370800.0,8.6469,8.6784,8.6469,8.6705,370800.0
2012-08-22 14:10:00,11.02,11.03,10.99,11.01,290000.0,8.6705,8.6784,8.6469,8.6626,290000.0
2012-08-22 14:20:00,11.0,11.01,11.0,11.01,69600.0,8.6548,8.6626,8.6548,8.6626,69600.0
2012-08-22 14:30:00,11.01,11.02,11.01,11.01,160600.0,8.6626,8.6705,8.6626,8.6626,160600.0
2012-08-22 14:40:00,11.02,11.02,11.01,11.02,130800.0,8.6705,8.6705,8.6626,8.6705,130800.0
2012-08-22 14:50:00,11.02,11.03,11.01,11.02,72000.0,8.6705,8.6784,8.6626,8.6705,72000.0
2012-08-22 15:00:00,11.03,11.03,11.01,11.02,150200.0,8.6784,8.6784,8.6626,8.6705,150200.0
2012-08-22 15:10:00,11.02,11.03,11.0,11.0,157600.0,8.6705,8.6784,8.6548,8.6548,157600.0
2012-08-22 15:20:00,11.01,11.01,11.0,11.01,146200.0,8.6626,8.6626,8.6548,8.6626,146200.0
2012-08-22 15:30:00,11.01,11.01,10.99,11.01,267600.0,8.6626,8.6626,8.6469,8.6626,267600.0
2012-08-22 15:40:00,11.01,11.01,10.99,10.99,308000.0,8.6626,8.6626,8.6469,8.6469,308000.0
2012-08-22 15:50:00,10.99,11.0,10.97,10.99,547000.0,8.6469,8.6548,8.6312,8.6469,547000.0
2012-08-23 09:30:00,10.94,10.96,10.86,10.93,311400.0,8.6076,8.6233,8.5446,8.5997,311400.0
2012-08-23 09:40:00,10.93,10.94,10.92,10.93,236000.0,8.5997,8.6076,8.5918,8.5997,236000.0
2012-08-23 09:50:00,10.93,10.94,10.91,10.92,286400.0,8.5997,8.6076,8.584,8.5918,286400.0
2012-08-23 10:00:00,10.91,10.92,10.88,10.9,251400.0,8.584,8.5918,8.5604,8.5761,251400.0
2012-08-23 10:10:00,10.9,10.9,10.88,10.89,237200.0,8.5761,8.5761,8.5604,8.5682,237200.0
2012-08-23 10:20:00,10.89,10.9,10.89,10.89,104600.0,8.5682,8.5761,8.5682,8.5682,104600.0
2012-08-23 10:30:00,10.89,10.9,10.88,10.89,187200.0,8.5682,8.5761,8.5604,8.5682,187200.0
2012-08-23 10:40:00,10.89,10.92,10.89,10.91,173000.0,8.5682,8.5918,8.5682,8.584,173000.0
2012-08-23 10:50:00,10.91,10.93,10.91,10.91,114800.0,8.584,8.5997,8.584,8.584,114800.0
2012-08-23 11:00:00,10.91,10.93,10.91,10.93,108600.0,8.584,8.5997,8.584,8.5997,108600.0
2012-08-23 11:10:00,10.93,10.93,10.92,10.93,51000.0,8.5997,8.5997,8.5918,8.5997,51000.0
2012-08-23 11:20:00,10.92,10.93,10.92,10.92,87000.0,8.5918,8.5997,8.5918,8.5918,87000.0
2012-08-23 11:30:00,10.93,10.93,10.88,10.88,314000.0,8.5997,8.5997,8.5604,8.5604,314000.0
2012-08-23 11:40:00,10.88,10.89,10.88,10.89,91800.0,8.5604,8.5682,8.5604,8.5682,91800.0
2012-08-23 11:50:00,10.89,10.89,10.86,10.86,288000.0,8.5682,8.5682,8.5446,8.5446,288000.0
2012-08-23 12:00:00,10.87,10.87,10.85,10.87,237400.0,8.5525,8.5525,8.5368,8.5525,237400.0
2012-08-23 12:10:00,10.87,10.87,10.85,10.87,101800.0,8.5525,8.5525,8.5368,8.5525,101800.0
2012-08-23 12:20:00,10.87,10.88,10.86,10.88,107200.0,8.5525,8.5604,8.5446,8.5604,107200.0
2012-08-23 12:30:00,10.88,10.88,10.87,10.88,38600.0,8.5604,8.5604,8.5525,8.5604,38600.0
2012-08-23 12:40:00,10.88,10.88,10.88,10.88,63000.0,8.5604,8.5604,8.5604,8.5604,63000.0
2012-08-23 12:50:00,10.88,10.88,10.84,10.86,253200.0,8.5604,8.5604,8.5289,8.5446,253200.0
2012-08-23 13:00:00,10.86,10.86,10.85,10.85,100800.0,8.5446,8.5446,8.5368,8.5368,100800.0
2012-08-23 13:10:00,10.85,10.86,10.84,10.85,103600.0,8.5368,8.5446,8.5289,8.5368,103600.0
2012-08-23 13:20:00,10.85,10.85,10.84,10.85,71200.0,8.5368,8.5368,8.5289,8.5368,71200.0
2012-08-23 13:30:00,10.85,10.86,10.84,10.86,54200.0,8.5368,8.5446,8.5289,8.5446,54200.0
2012-08-23 13:40:00,10.86,10.86,10.85,10.86,114200.0,8.5446,8.5446,8.5368,8.5446,114200.0
2012-08-23 13:50:00,10.86,10.87,10.86,10.87,118800.0,8.5446,8.5525,8.5446,8.5525,118800.0
2012-08-23 14:00:00,10.87,10.87,10.86,10.87,55000.0,8.5525,8.5525,8.5446,8.5525,55000.0
2012-08-23 14:10:00,10.87,10.87,10.86,10.86,46200.0,8.5525,8.5525,8.5446,8.5446,46200.0
2012-08-23 14:20:00,10.87,10.87,10.86,10.87,134000.0,8.5525,8.5525,8.5446,8.5525,134000.0
2012-08-23 14:30:00,10.87,10.87,10.86,10.87,63000.0,8.5525,8.5525,8.5446,8.5525,63000.0
2012-08-23 14:40:00,10.87,10.87,10.86,10.87,74000.0,8.5525,8.5525,8.5446,8.5525,74000.0
2012-08-23 14:50:00,10.87,10.87,10.87,10.87,47000.0,8.5525,8.5525,8.5525,8.5525,47000.0
2012-08-23 15:00:00,10.87,10.87,10.87,10.87,87000.0,8.5525,8.5525,8.5525,8.5525,87000.0
2012-08-23 15:10:00,10.87,10.88,10.87,10.87,267800.0,8.5525,8.5604,8.5525,8.5525,267800.0
2012-08-23 15:20:00,10.87,10.87,10.87,10.87,124600.0,8.5525,8.5525,8.5525,8.5525,124600.0
2012-08-23 15:30:00,10.87,10.88,10.86,10.88,564000.0,8.5525,8.5604,8.5446,8.5604,564000.0
2012-08-23 15:40:00,10.87,10.88,10.85,10.85,498400.0,8.5525,8.5604,8.5368,8.5368,498400.0
2012-08-23 15:50:00,10.85,10.86,10.85,10.86,555800.0,8.5368,8.5446,8.5368,8.5446,555800.0
2012-08-24 09:30:00,10.83,10.88,10.83,10.87,182200.0,8.521,8.5604,8.521,8.5525,182200.0
2012-08-24 09:40:00,10.87,10.87,10.83,10.84,195800.0,8.5525,8.5525,8.521,8.5289,195800.0
2012-08-24 09:50:00,10.84,10.86,10.83,10.83,301000.0,8.5289,8.5446,8.521,8.521,301000.0
2012-08-24 10:00:00,10.83,10.85,10.81,10.81,365200.0,8.521,8.5368,8.5053,8.5053,365200.0
2012-08-24 10:10:00,10.81,10.82,10.8,10.8,177600.0,8.5053,8.5132,8.4974,8.4974,177600.0
2012-08-24 10:20:00,10.8,10.81,10.79,10.79,151000.0,8.4974,8.5053,8.4896,8.4896,151000.0
2012-08-24 10:30:00,10.79,10.81,10.79,10.8,272800.0,8.4896,8.5053,8.4896,8.4974,272800.0
2012-08-24 10:40:00,10.8,10.8,10.79,10.79,297600.0,8.4974,8.4974,8.4896,8.4896,297600.0
2012-08-24 10:50:00,10.79,10.8,10.79,10.8,109200.0,8.4896,8.4974,8.4896,8.4974,109200.0
2012-08-24 11:00:00,10.8,10.81,10.8,10.81,200800.0,8.4974,8.5053,8.4974,8.5053,200800.0
2012-08-24 11:10:00,10.81,10.86,10.81,10.86,308400.0,8.5053,8.5446,8.5053,8.5446,308400.0
2012-08-24 11:20:00,10.86,10.86,10.84,10.84,291200.0,8.5446,8.5446,8.5289,8.5289,291200.0
2012-08-24 11:30:00,10.85,10.86,10.84,10.84,231600.0,8.5368,8.5446,8.5289,8.5289,231600.0
2012-08-24 11:40:00,10.84,10.84,10.82,10.82,137400.0,8.5289,8.5289,8.5132,8.5132,137400.0
2012-08-24 11:50:00,10.82,10.84,10.81,10.81,321200.0,8.5132,8.5289,8.5053,8.5053,321200.0
2012-08-24 12:00:00,10.81,10.82,10.81,10.82,81800.0,8.5053,8.5132,8.5053,8.5132,81800.0
2012-08-24 12:10:00,10.81,10.82,10.81,10.82,157600.0,8.5053,8.5132,8.5053,8.5132,157600.0
2012-08-24 12:20:00,10.82,10.82,10.81,10.82,91800.0,8.5132,8.5132,8.5053,8.5132,91800.0
2012-08-24 12:30:00,10.82,10.82,10.81,10.81,66600.0,8.5132,8.5132,8.5053,8.5053,66600.0
2012-08-24 12:40:00,10.81,10.82,10.81,10.81,103600.0,8.5053,8.5132,8.5053,8.5053,103600.0
2012-08-24 12:50:00,10.82,10.83,10.81,10.82,270200.0,8.5132,8.521,8.5053,8.5132,270200.0
2012-08-24 13:00:00,10.82,10.86,10.82,10.86,288600.0,8.5132,8.5446,8.5132,8.5446,288600.0
2012-08-24 13:10:00,10.86,10.86,10.86,10.86,38800.0,8.5446,8.5446,8.5446,8.5446,38800.0
2012-08-24 13:20:00,10.86,10.86,10.84,10.85,265600.0,8.5446,8.5446,8.5289,8.5368,265600.0
2012-08-24 13:30:00,10.85,10.87,10.84,10.87,194400.0,8.5368,8.5525,8.5289,8.5525,194400.0
2012-08-24 13:40:00,10.87,10.89,10.86,10.89,152800.0,8.5525,8.5682,8.5446,8.5682,152800.0
2012-08-24 13:50:00,10.89,10.89,10.88,10.89,40800.0,8.5682,8.5682,8.5604,8.5682,40800.0
2012-08-24 14:00:00,10.88,10.9,10.88,10.9,302000.0,8.5604,8.5761,8.5604,8.5761,302000.0
2012-08-24 14:10:00,10.9,10.9,10.89,10.9,57600.0,8.5761,8.5761,8.5682,8.5761,57600.0
2012-08-24 14:20:00,10.9,10.9,10.89,10.9,96000.0,8.5761,8.5761,8.5682,8.5761,96000.0
2012-08-24 14:30:00,10.9,10.9,10.89,10.9,162600.0,8.5761,8.5761,8.5682,8.5761,162600.0
2012-08-24 14:40:00,10.9,10.9,10.88,10.89,288600.0,8.5761,8.5761,8.5604,8.5682,288600.0
2012-08-24 14:50:00,10.89,10.89,10.88,10.89,56800.0,8.5682,8.5682,8.5604,8.5682,56800.0
2012-08-24 15:00:00,10.89,10.89,10.87,10.88,352200.0,8.5682,8.5682,8.5525,8.5604,352200.0
2012-08-24 15:10:00,10.88,10.88,10.87,10.88,102400.0,8.5604,8.5604,8.5525,8.5604,102400.0
2012-08-24 15:20:00,10.88,10.89,10.88,10.89,155400.0,8.5604,8.5682,8.5604,8.5682,155400.0
2012-08-24 15:30:00,10.89,10.9,10.88,10.88,435400.0,8.5682,8.5761,8.5604,8.5604,435400.0
2012-08-24 15:40:00,10.88,10.92,10.88,10.92,358000.0,8.5604,8.5918,8.5604,8.5918,358000.0
2012-08-24 15:50:00,10.91,10.92,10.88,10.9,677200.0,8.584,8.5918,8.5604,8.5761,677200.0
2012-08-27 09:30:00,10.9,10.91,10.87,10.87,186000.0,8.5761,8.584,8.5525,8.5525,186000.0
2012-08-27 09:40:00,10.87,10.9,10.87,10.9,179800.0,8.5525,8.5761,8.5525,8.5761,179800.0
2012-08-27 09:50:00,10.9,10.93,10.9,10.93,68000.0,8.5761,8.5997,8.5761,8.5997,68000.0
2012-08-27 10:00:00,10.93,10.96,10.92,10.95,284000.0,8.5997,8.6233,8.5918,8.6154,284000.0
2012-08-27 10:10:00,10.95,10.96,10.94,10.96,120400.0,8.6154,8.6233,8.6076,8.6233,120400.0
2012-08-27 10:20:00,10.96,10.97,10.95,10.97,102400.0,8.6233,8.6312,8.6154,8.6312,102400.0
2012-08-27 10:30:00,10.97,10.97,10.96,10.97,294800.0,8.6312,8.6312,8.6233,8.6312,294800.0
2012-08-27 10:40:00,10.97,10.99,10.97,10.99,201600.0,8.6312,8.6469,8.6312,8.6469,201600.0
2012-08-27 10:50:00,10.99,11.0,10.99,10.99,187000.0,8.6469,8.6548,8.6469,8.6469,187000.0
2012-08-27 11:00:00,10.99,11.02,10.99,11.02,297000.0,8.6469,8.6705,8.6469,8.6705,297000.0
2012-08-27 11:10:00,11.02,11.03,11.02,11.03,202200.0,8.6705,8.6784,8.6705,8.6784,202200.0
2012-08-27 11:20:00,11.03,11.04,11.02,11.03,437200.0,8.6784,8.6863,8.6705,8.6784,437200.0
2012-08-27 11:30:00,11.03,11.05,11.03,11.05,185400.0,8.6784,8.6941,8.6784,8.6941,185400.0
2012-08-27 11:40:00,11.05,11.05,11.02,11.02,233600.0,8.6941,8.6941,8.6705,8.6705,233600.0
2012-08-27 11:50:00,11.02,11.03,11.01,11.02,116800.0,8.6705,8.6784,8.6626,8.6705,116800.0
2012-08-27 12:00:00,11.03,11.03,11.02,11.03,71600.0,8.6784,8.6784,8.6705,8.6784,71600.0
2012-08-27 12:10:00,11.03,11.04,11.03,11.03,117400.0,8.6784,8.6863,8.6784,8.6784,117400.0
2012-08-27 12:20:00,11.03,11.04,11.03,11.04,59600.0,8.6784,8.6863,8.6784,8.6863,59600.0
2012-08-27 12:30:00,11.04,11.05,11.03,11.05,105800.0,8.6863,8.6941,8.6784,8.6941,105800.0
2012-08-27 12:40:00,11.05,11.05,11.05,11.05,57200.0,8.6941,8.6941,8.6941,8.6941,57200.0
2012-08-27 12:50:00,11.05,11.06,11.05,11.06,294800.0,8.6941,8.702,8.6941,8.702,294800.0
2012-08-27 13:00:00,11.05,11.06,11.05,11.05,69600.0,8.6941,8.702,8.6941,8.6941,69600.0
2012-08-27 13:10:00,11.05,11.06,11.05,11.05,142600.0,8.6941,8.702,8.6941,8.6941,142600.0
2012-08-27 13:20:00,11.05,11.05,11.05,11.05,43400.0,8.6941,8.6941,8.6941,8.6941,43400.0
2012-08-27 13:30:00,11.05,11.05,11.05,11.05,53000.0,8.6941,8.6941,8.6941,8.6941,53000.0
2012-08-27 13:40:00,11.05,11.05,11.05,11.05,69000.0,8.6941,8.6941,8.6941,8.6941,69000.0
2012-08-27 13:50:00,11.05,11.05,11.05,11.05,75000.0,8.6941,8.6941,8.6941,8.6941,75000.0
2012-08-27 14:00:00,11.05,11.05,11.05,11.05,85200.0,8.6941,8.6941,8.6941,8.6941,85200.0
2012-08-27 14:10:00,11.05,11.05,11.04,11.04,474000.0,8.6941,8.6941,8.6863,8.6863,474000.0
2012-08-27 14:20:00,11.04,11.04,11.02,11.03,199000.0,8.6863,8.6863,8.6705,8.6784,199000.0
2012-08-27 14:30:00,11.03,11.04,11.03,11.04,101400.0,8.6784,8.6863,8.6784,8.6863,101400.0
2012-08-27 14:40:00,11.04,11.04,11.03,11.03,72600.0,8.6863,8.6863,8.6784,8.6784,72600.0
2012-08-27 14:50:00,11.04,11.04,11.03,11.04,122000.0,8.6863,8.6863,8.6784,8.6863,122000.0
2012-08-27 15:00:00,11.04,11.04,11.04,11.04,108200.0,8.6863,8.6863,8.6863,8.6863,108200.0
2012-08-27 15:10:00,11.04,11.04,11.02,11.02,384000.0,8.6863,8.6863,8.6705,8.6705,384000.0
2012-08-27 15:20:00,11.02,11.03,11.02,11.03,198800.0,8.6705,8.6784,8.6705,8.6784,198800.0
2012-08-27 15:30:00,11.03,11.03,11.01,11.01,345600.0,8.6784,8.6784,8.6626,8.6626,345600.0
2012-08-27 15:40:00,11.01,11.01,11.0,11.0,256600.0,8.6626,8.6626,8.6548,8.6548,256600.0
2012-08-27 15:50:00,11.0,11.01,10.99,11.01,533000.0,8.6548,8.6626,8.6469,8.6626,533000.0
2012-08-28 09:30:00,10.97,11.05,10.97,11.05,268200.0,8.6312,8.6941,8.6312,8.6941,268200.0
2012-08-28 09:40:00,11.04,11.06,11.04,11.06,310200.0,8.6863,8.702,8.6863,8.702,310200.0
2012-08-28 09:50:00,11.06,11.06,11.03,11.04,217800.0,8.702,8.702,8.6784,8.6863,217800.0
2012-08-28 10:00:00,11.04,11.04,11.02,11.04,227000.0,8.6863,8.6863,8.6705,8.6863,227000.0
2012-08-28 10:10:00,11.04,11.06,11.04,11.04,220200.0,8.6863,8.702,8.6863,8.6863,220200.0
2012-08-28 10:20:00,11.04,11.08,11.04,11.08,154000.0,8.6863,8.7177,8.6863,8.7177,154000.0
2012-08-28 10:30:00,11.08,11.08,11.06,11.07,136400.0,8.7177,8.7177,8.702,8.7099,136400.0
2012-08-28 10:40:00,11.08,11.09,11.07,11.08,142400.0,8.7177,8.7256,8.7099,8.7177,142400.0
2012-08-28 10:50:00,11.08,11.1,11.08,11.08,249600.0,8.7177,8.7335,8.7177,8.7177,249600.0
2012-08-28 11:00:00,11.08,11.09,11.08,11.09,184800.0,8.7177,8.7256,8.7177,8.7256,184800.0
2012-08-28 11:10:00,11.09,11.09,11.08,11.08,101200.0,8.7256,8.7256,8.7177,8.7177,101200.0
2012-08-28 11:20:00,11.09,11.09,11.08,11.09,95000.0,8.7256,8.7256,8.7177,8.7256,95000.0
2012-08-28 11:30:00,11.09,11.1,11.09,11.09,140800.0,8.7256,8.7335,8.7256,8.7256,140800.0
2012-08-28 11:40:00,11.09,11.09,11.09,11.09,63200.0,8.7256,8.7256,8.7256,8.7256,63200.0
2012-08-28 11:50:00,11.09,11.1,11.09,11.09,99400.0,8.7256,8.7335,8.7256,8.7256,99400.0
2012-08-28 12:00:00,11.09,11.1,11.09,11.1,65000.0,8.7256,8.7335,8.7256,8.7335,65000.0
2012-08-28 12:10:00,11.09,11.1,11.09,11.1,56400.0,8.7256,8.7335,8.7256,8.7335,56400.0
2012-08-28 12:20:00,11.1,11.11,11.1,11.11,109200.0,8.7335,8.7413,8.7335,8.7413,109200.0
2012-08-28 12:30:00,11.11,11.11,11.1,11.1,111400.0,8.7413,8.7413,8.7335,8.7335,111400.0
2012-08-28 12:40:00,11.1,11.1,11.1,11.1,41600.0,8.7335,8.7335,8.7335,8.7335,41600.0
2012-08-28 12:50:00,11.1,11.11,11.1,11.1,159400.0,8.7335,8.7413,8.7335,8.7335,159400.0
2012-08-28 13:00:00,11.1,11.12,11.08,11.09,384200.0,8.7335,8.7492,8.7177,8.7256,384200.0
2012-08-28 13:10:00,11.1,11.1,11.09,11.1,51400.0,8.7335,8.7335,8.7256,8.7335,51400.0
2012-08-28 13:20:00,11.1,11.11,11.1,11.11,83600.0,8.7335,8.7413,8.7335,8.7413,83600.0
2012-08-28 13:30:00,11.1,11.12,11.1,11.12,115400.0,8.7335,8.7492,8.7335,8.7492,115400.0
2012-08-28 13:40:00,11.12,11.12,11.1,11.1,90000.0,8.7492,8.7492,8.7335,8.7335,90000.0
2012-08-28 13:50:00,11.11,11.11,11.1,11.11,117200.0,8.7413,8.7413,8.7335,8.7413,117200.0
2012-08-28 14:00:00,11.11,11.12,11.11,11.11,93400.0,8.7413,8.7492,8.7413,8.7413,93400.0
2012-08-28 14:10:00,11.12,11.12,11.11,11.11,63200.0,8.7492,8.7492,8.7413,8.7413,63200.0
2012-08-28 14:20:00,11.12,11.12,11.11,11.12,103000.0,8.7492,8.7492,8.7413,8.7492,103000.0
2012-08-28 14:30:00,11.12,11.12,11.11,11.11,130200.0,8.7492,8.7492,8.7413,8.7413,130200.0
2012-08-28 14:40:00,11.12,11.12,11.11,11.12,120200.0,8.7492,8.7492,8.7413,8.7492,120200.0
2012-08-28 14:50:00,11.12,11.12,11.12,11.12,77400.0,8.7492,8.7492,8.7492,8.7492,77400.0
2012-08-28 15:00:00,11.12,11.12,11.12,11.12,77600.0,8.7492,8.7492,8.7492,8.7492,77600.0
2012-08-28 15:10:00,11.12,11.12,11.11,11.12,205000.0,8.7492,8.7492,8.7413,8.7492,205000.0
2012-08-28 15:20:00,11.11,11.12,11.09,11.11,556400.0,8.7413,8.7492,8.7256,8.7413,556400.0
2012-08-28 15:30:00,11.11,11.11,11.1,11.1,323600.0,8.7413,8.7413,8.7335,8.7335,323600.0
2012-08-28 15:40:00,11.11,11.11,11.09,11.1,387800.0,8.7413,8.7413,8.7256,8.7335,387800.0
2012-08-28 15:50:00,11.1,11.1,11.09,11.1,649600.0,8.7335,8.7335,8.7256,8.7335,649600.0
2012-08-29 09:30:00,11.13,11.18,11.12,11.17,293200.0,8.7571,8.7964,8.7492,8.7885,293200.0
2012-08-29 09:40:00,11.17,11.18,11.15,11.16,174200.0,8.7885,8.7964,8.7728,8.7807,174200.0
2012-08-29 09:50:00,11.16,11.17,11.13,11.13,126000.0,8.7807,8.7885,8.7571,8.7571,126000.0
2012-08-29 10:00:00,11.13,11.16,11.13,11.15,196600.0,8.7571,8.7807,8.7571,8.7728,196600.0
2012-08-29 10:10:00,11.15,11.17,11.15,11.15,202400.0,8.7728,8.7885,8.7728,8.7728,202400.0
2012-08-29 10:20:00,11.15,11.17,11.15,11.17,155800.0,8.7728,8.7885,8.7728,8.7885,155800.0
2012-08-29 10:30:00,11.17,11.17,11.15,11.15,417800.0,8.7885,8.7885,8.7728,8.7728,417800.0
2012-08-29 10:40:00,11.15,11.17,11.15,11.17,135800.0,8.7728,8.7885,8.7728,8.7885,135800.0
2012-08-29 10:50:00,11.17,11.17,11.13,11.14,193200.0,8.7885,8.7885,8.7571,8.7649,193200.0
2012-08-29 11:00:00,11.14,11.15,11.14,11.15,168800.0,8.7649,8.7728,8.7649,8.7728,168800.0
2012-08-29 11:10:00,11.15,11.15,11.15,11.15,85200.0,8.7728,8.7728,8.7728,8.7728,85200.0
2012-08-29 11:20:00,11.15,11.15,11.15,11.15,252600.0,8.7728,8.7728,8.7728,8.7728,252600.0
2012-08-29 11:30:00,11.15,11.16,11.15,11.15,162200.0,8.7728,8.7807,8.7728,8.7728,162200.0
2012-08-29 11:40:00,11.16,11.16,11.15,11.15,123000.0,8.7807,8.7807,8.7728,8.7728,123000.0
2012-08-29 11:50:00,11.15,11.15,11.15,11.15,56600.0,8.7728,8.7728,8.7728,8.7728,56600.0
2012-08-29 12:00:00,11.15,11.15,11.12,11.12,224400.0,8.7728,8.7728,8.7492,8.7492,224400.0
2012-08-29 12:10:00,11.12,11.12,11.1,11.1,142600.0,8.7492,8.7492,8.7335,8.7335,142600.0
2012-08-29 12:20:00,11.1,11.11,11.09,11.1,195000.0,8.7335,8.7413,8.7256,8.7335,195000.0
2012-08-29 12:30:00,11.1,11.12,11.1,11.12,109600.0,8.7335,8.7492,8.7335,8.7492,109600.0
2012-08-29 12:40:00,11.11,11.12,11.11,11.12,60200.0,8.7413,8.7492,8.7413,8.7492,60200.0
2012-08-29 12:50:00,11.12,11.12,11.11,11.11,71800.0,8.7492,8.7492,8.7413,8.7413,71800.0
2012-08-29 13:00:00,11.12,11.12,11.11,11.12,103200.0,8.7492,8.7492,8.7413,8.7492,103200.0
2012-08-29 13:10:00,11.12,11.12,11.12,11.12,97400.0,8.7492,8.7492,8.7492,8.7492,97400.0
2012-08-29 13:20:00,11.12,11.12,11.12,11.12,84200.0,8.7492,8.7492,8.7492,8.7492,84200.0
2012-08-29 13:30:00,11.12,11.12,11.1,11.11,334800.0,8.7492,8.7492,8.7335,8.7413,334800.0
2012-08-29 13:40:00,11.11,11.12,11.11,11.12,117400.0,8.7413,8.7492,8.7413,8.7492,117400.0
2012-08-29 13:50:00,11.12,11.12,11.1,11.11,301000.0,8.7492,8.7492,8.7335,8.7413,301000.0
2012-08-29 14:00:00,11.11,11.11,11.1,11.1,87200.0,8.7413,8.7413,8.7335,8.7335,87200.0
2012-08-29 14:10:00,11.11,11.11,11.1,11.1,112400.0,8.7413,8.7413,8.7335,8.7335,112400.0
2012-08-29 14:20:00,11.1,11.11,11.1,11.11,155000.0,8.7335,8.7413,8.7335,8.7413,155000.0
2012-08-29 14:30:00,11.11,11.12,11.11,11.12,142200.0,8.7413,8.7492,8.7413,8.7492,142200.0
2012-08-29 14:40:00,11.12,11.12,11.11,11.12,211800.0,8.7492,8.7492,8.7413,8.7492,211800.0
2012-08-29 14:50:00,11.11,11.12,11.11,11.12,77400.0,8.7413,8.7492,8.7413,8.7492,77400.0
2012-08-29 15:00:00,11.11,11.12,11.11,11.12,102400.0,8.7413,8.7492,8.7413,8.7492,102400.0
2012-08-29 15:10:00,11.11,11.12,11.11,11.12,274800.0,8.7413,8.7492,8.7413,8.7492,274800.0
2012-08-29 15:20:00,11.12,11.13,11.12,11.12,380600.0,8.7492,8.7571,8.7492,8.7492,380600.0
2012-08-29 15:30:00,11.12,11.12,11.11,11.11,483600.0,8.7492,8.7492,8.7413,8.7413,483600.0
2012-08-29 15:40:00,11.11,11.12,11.07,11.07,944400.0,8.7413,8.7492,8.7099,8.7099,944400.0
2012-08-29 15:50:00,11.07,11.09,11.07,11.08,878200.0,8.7099,8.7256,8.7099,8.7177,878200.0
2012-08-30 09:30:00,11.07,11.13,11.06,11.1,244200.0,8.7099,8.7571,8.702,8.7335,244200.0
2012-08-30 09:40:00,11.1,11.1,11.08,11.08,128600.0,8.7335,8.7335,8.7177,8.7177,128600.0
2012-08-30 09:50:00,11.08,11.1,11.06,11.09,116800.0,8.7177,8.7335,8.702,8.7256,116800.0
2012-08-30 10:00:00,11.09,11.09,11.07,11.07,246400.0,8.7256,8.7256,8.7099,8.7099,246400.0
2012-08-30 10:10:00,11.08,11.09,11.06,11.06,154800.0,8.7177,8.7256,8.702,8.702,154800.0
2012-08-30 10:20:00,11.06,11.07,11.02,11.02,216800.0,8.702,8.7099,8.6705,8.6705,216800.0
2012-08-30 10:30:00,11.02,11.03,11.02,11.03,130200.0,8.6705,8.6784,8.6705,8.6784,130200.0
2012-08-30 10:40:00,11.02,11.03,11.02,11.02,86200.0,8.6705,8.6784,8.6705,8.6705,86200.0
2012-08-30 10:50:00,11.02,11.04,11.02,11.04,340200.0,8.6705,8.6863,8.6705,8.6863,340200.0
2012-08-30 11:00:00,11.04,11.06,11.04,11.06,77200.0,8.6863,8.702,8.6863,8.702,77200.0
2012-08-30 11:10:00,11.06,11.07,11.05,11.07,153000.0,8.702,8.7099,8.6941,8.7099,153000.0
2012-08-30 11:20:00,11.07,11.08,11.06,11.07,76200.0,8.7099,8.7177,8.702,8.7099,76200.0
2012-08-30 11:30:00,11.07,11.08,11.07,11.08,66000.0,8.7099,8.7177,8.7099,8.7177,66000.0
2012-08-30 11:40:00,11.08,11.08,11.07,11.08,137400.0,8.7177,8.7177,8.7099,8.7177,137400.0
2012-08-30 11:50:00,11.07,11.09,11.07,11.08,144600.0,8.7099,8.7256,8.7099,8.7177,144600.0
2012-08-30 12:00:00,11.08,11.08,11.08,11.08,41600.0,8.7177,8.7177,8.7177,8.7177,41600.0
2012-08-30 12:10:00,11.08,11.08,11.08,11.08,41200.0,8.7177,8.7177,8.7177,8.7177,41200.0
2012-08-30 12:20:00,11.08,11.08,11.06,11.06,237600.0,8.7177,8.7177,8.702,8.702,237600.0
2012-08-30 12:30:00,11.06,11.07,11.06,11.07,92000.0,8.702,8.7099,8.702,8.7099,92000.0
2012-08-30 12:40:00,11.06,11.08,11.06,11.08,108400.0,8.702,8.7177,8.702,8.7177,108400.0
2012-08-30 12:50:00,11.08,11.11,11.08,11.11,70800.0,8.7177,8.7413,8.7177,8.7413,70800.0
2012-08-30 13:00:00,11.1,11.11,11.1,11.11,70000.0,8.7335,8.7413,8.7335,8.7413,70000.0
2012-08-30 13:10:00,11.11,11.12,11.1,11.1,171200.0,8.7413,8.7492,8.7335,8.7335,171200.0
2012-08-30 13:20:00,11.11,11.11,11.09,11.09,134600.0,8.7413,8.7413,8.7256,8.7256,134600.0
2012-08-30 13:30:00,11.09,11.09,11.09,11.09,17600.0,8.7256,8.7256,8.7256,8.7256,17600.0
2012-08-30 13:40:00,11.09,11.09,11.08,11.09,74200.0,8.7256,8.7256,8.7177,8.7256,74200.0
2012-08-30 13:50:00,11.09,11.11,11.08,11.11,140800.0,8.7256,8.7413,8.7177,8.7413,140800.0
2012-08-30 14:00:00,11.11,11.12,11.1,11.12,110400.0,8.7413,8.7492,8.7335,8.7492,110400.0
2012-08-30 14:10:00,11.11,11.12,11.11,11.12,87000.0,8.7413,8.7492,8.7413,8.7492,87000.0
2012-08-30 14:20:00,11.12,11.12,11.11,11.12,218400.0,8.7492,8.7492,8.7413,8.7492,218400.0
2012-08-30 14:30:00,11.12,11.12,11.11,11.11,53800.0,8.7492,8.7492,8.7413,8.7413,53800.0
2012-08-30 14:40:00,11.11,11.12,11.11,11.12,57600.0,8.7413,8.7492,8.7413,8.7492,57600.0
2012-08-30 14:50:00,11.12,11.13,11.11,11.12,244400.0,8.7492,8.7571,8.7413,8.7492,244400.0
2012-08-30 15:00:00,11.12,11.13,11.12,11.13,171800.0,8.7492,8.7571,8.7492,8.7571,171800.0
2012-08-30 15:10:00,11.13,11.13,11.13,11.13,60800.0,8.7571,8.7571,8.7571,8.7571,60800.0
2012-08-30 15:20:00,11.13,11.14,11.12,11.13,535400.0,8.7571,8.7649,8.7492,8.7571,535400.0
2012-08-30 15:30:00,11.13,11.13,11.12,11.13,178000.0,8.7571,8.7571,8.7492,8.7571,178000.0
2012-08-30 15:40:00,11.13,11.13,11.11,11.11,320400.0,8.7571,8.7571,8.7413,8.7413,320400.0
2012-08-30 15:50:00,11.11,11.12,11.1,11.11,636400.0,8.7413,8.7492,8.7335,8.7413,636400.0
2012-08-31 09:30:00,11.15,11.22,11.15,11.21,218000.0,8.7728,8.8279,8.7728,8.82,218000.0
2012-08-31 09:40:00,11.22,11.22,11.19,11.19,126400.0,8.8279,8.8279,8.8043,8.8043,126400.0
2012-08-31 09:50:00,11.19,11.2,11.19,11.2,109000.0,8.8043,8.8121,8.8043,8.8121,109000.0
2012-08-31 10:00:00,11.2,11.21,11.14,11.15,326400.0,8.8121,8.82,8.7649,8.7728,326400.0
2012-08-31 10:10:00,11.15,11.19,11.15,11.19,248800.0,8.7728,8.8043,8.7728,8.8043,248800.0
2012-08-31 10:20:00,11.19,11.2,11.18,11.18,114000.0,8.8043,8.8121,8.7964,8.7964,114000.0
2012-08-31 10:30:00,11.18,11.19,11.17,11.17,135400.0,8.7964,8.8043,8.7885,8.7885,135400.0
2012-08-31 10:40:00,11.18,11.2,11.18,11.18,153400.0,8.7964,8.8121,8.7964,8.7964,153400.0
2012-08-31 10:50:00,11.18,11.22,11.17,11.21,166400.0,8.7964,8.8279,8.7885,8.82,166400.0
2012-08-31 11:00:00,11.21,11.22,11.21,11.22,166400.0,8.82,8.8279,8.82,8.8279,166400.0
2012-08-31 11:10:00,11.22,11.22,11.21,11.22,133400.0,8.8279,8.8279,8.82,8.8279,133400.0
2012-08-31 11:20:00,11.22,11.22,11.22,11.22,63000.0,8.8279,8.8279,8.8279,8.8279,63000.0
2012-08-31 11:30:00,11.22,11.22,11.21,11.22,161000.0,8.8279,8.8279,8.82,8.8279,161000.0
2012-08-31 11:40:00,11.22,11.22,11.19,11.19,73400.0,8.8279,8.8279,8.8043,8.8043,73400.0
2012-08-31 11:50:00,11.19,11.2,11.19,11.19,23600.0,8.8043,8.8121,8.8043,8.8043,23600.0
2012-08-31 12:00:00,11.19,11.2,11.16,11.16,133600.0,8.8043,8.8121,8.7807,8.7807,133600.0
2012-08-31 12:10:00,11.15,11.15,11.13,11.15,111800.0,8.7728,8.7728,8.7571,8.7728,111800.0
2012-08-31 12:20:00,11.15,11.15,11.13,11.15,133000.0,8.7728,8.7728,8.7571,8.7728,133000.0
2012-08-31 12:30:00,11.15,11.17,11.14,11.16,148200.0,8.7728,8.7885,8.7649,8.7807,148200.0
2012-08-31 12:40:00,11.16,11.17,11.15,11.17,38200.0,8.7807,8.7885,8.7728,8.7885,38200.0
2012-08-31 12:50:00,11.17,11.18,11.15,11.17,463800.0,8.7885,8.7964,8.7728,8.7885,463800.0
2012-08-31 13:00:00,11.17,11.18,11.17,11.18,70200.0,8.7885,8.7964,8.7885,8.7964,70200.0
2012-08-31 13:10:00,11.17,11.17,11.13,11.14,137000.0,8.7885,8.7885,8.7571,8.7649,137000.0
2012-08-31 13:20:00,11.14,11.15,11.13,11.13,75000.0,8.7649,8.7728,8.7571,8.7571,75000.0
2012-08-31 13:30:00,11.13,11.15,11.13,11.15,89200.0,8.7571,8.7728,8.7571,8.7728,89200.0
2012-08-31 13:40:00,11.15,11.15,11.15,11.15,13200.0,8.7728,8.7728,8.7728,8.7728,13200.0
2012-08-31 13:50:00,11.15,11.17,11.15,11.16,76200.0,8.7728,8.7885,8.7728,8.7807,76200.0
2012-08-31 14:00:00,11.16,11.17,11.15,11.15,152200.0,8.7807,8.7885,8.7728,8.7728,152200.0
2012-08-31 14:10:00,11.15,11.18,11.15,11.17,147200.0,8.7728,8.7964,8.7728,8.7885,147200.0
2012-08-31 14:20:00,11.17,11.18,11.17,11.18,92000.0,8.7885,8.7964,8.7885,8.7964,92000.0
2012-08-31 14:30:00,11.18,11.19,11.17,11.18,64600.0,8.7964,8.8043,8.7885,8.7964,64600.0
2012-08-31 14:40:00,11.18,11.18,11.17,11.18,52200.0,8.7964,8.7964,8.7885,8.7964,52200.0
2012-08-31 14:50:00,11.17,11.18,11.15,11.16,139000.0,8.7885,8.7964,8.7728,8.7807,139000.0
2012-08-31 15:00:00,11.16,11.16,11.15,11.15,245000.0,8.7807,8.7807,8.7728,8.7728,245000.0
2012-08-31 15:10:00,11.15,11.15,11.15,11.15,184200.0,8.7728,8.7728,8.7728,8.7728,184200.0
2012-08-31 15:20:00,11.15,11.15,11.15,11.15,117800.0,8.7728,8.7728,8.7728,8.7728,117800.0
2012-08-31 15:30:00,11.15,11.15,11.13,11.15,448400.0,8.7728,8.7728,8.7571,8.7728,448400.0
2012-08-31 15:40:00,11.15,11.15,11.13,11.13,504400.0,8.7728,8.7728,8.7571,8.7571,504400.0
2012-08-31 15:50:00,11.13,11.15,11.13,11.15,1093000.0,8.7571,8.7728,8.7571,8.7728,1093000.0
2012-09-04 09:30:00,11.13,11.13,11.03,11.06,570000.0,8.7571,8.7571,8.6784,8.702,570000.0
2012-09-04 09:40:00,11.06,11.09,11.05,11.07,684400.0,8.702,8.7256,8.6941,8.7099,684400.0
2012-09-04 09:50:00,11.07,11.11,11.06,11.11,335400.0,8.7099,8.7413,8.702,8.7413,335400.0
2012-09-04 10:00:00,11.11,11.12,11.1,11.12,634800.0,8.7413,8.7492,8.7335,8.7492,634800.0
2012-09-04 10:10:00,11.12,11.17,11.11,11.16,292400.0,8.7492,8.7885,8.7413,8.7807,292400.0
2012-09-04 10:20:00,11.16,11.17,11.15,11.15,702800.0,8.7807,8.7885,8.7728,8.7728,702800.0
2012-09-04 10:30:00,11.15,11.16,11.13,11.13,744800.0,8.7728,8.7807,8.7571,8.7571,744800.0
2012-09-04 10:40:00,11.13,11.13,11.13,11.13,186200.0,8.7571,8.7571,8.7571,8.7571,186200.0
2012-09-04 10:50:00,11.14,11.15,11.12,11.14,242200.0,8.7649,8.7728,8.7492,8.7649,242200.0
2012-09-04 11:00:00,11.15,11.15,11.13,11.15,118600.0,8.7728,8.7728,8.7571,8.7728,118600.0
2012-09-04 11:10:00,11.15,11.15,11.13,11.14,530200.0,8.7728,8.7728,8.7571,8.7649,530200.0
2012-09-04 11:20:00,11.14,11.15,11.13,11.14,94200.0,8.7649,8.7728,8.7571,8.7649,94200.0
2012-09-04 11:30:00,11.13,11.14,11.12,11.13,226600.0,8.7571,8.7649,8.7492,8.7571,226600.0
2012-09-04 11:40:00,11.13,11.13,11.13,11.13,54800.0,8.7571,8.7571,8.7571,8.7571,54800.0
2012-09-04 11:50:00,11.13,11.13,11.13,11.13,128400.0,8.7571,8.7571,8.7571,8.7571,128400.0
2012-09-04 12:00:00,11.13,11.13,11.12,11.12,185600.0,8.7571,8.7571,8.7492,8.7492,185600.0
2012-09-04 12:10:00,11.12,11.13,11.11,11.11,106400.0,8.7492,8.7571,8.7413,8.7413,106400.0
2012-09-04 12:20:00,11.11,11.12,11.11,11.11,74600.0,8.7413,8.7492,8.7413,8.7413,74600.0
2012-09-04 12:30:00,11.12,11.12,11.11,11.12,47400.0,8.7492,8.7492,8.7413,8.7492,47400.0
2012-09-04 12:40:00,11.11,11.12,11.11,11.12,74400.0,8.7413,8.7492,8.7413,8.7492,74400.0
2012-09-04 12:50:00,11.12,11.12,11.11,11.11,205600.0,8.7492,8.7492,8.7413,8.7413,205600.0
2012-09-04 13:00:00,11.11,11.12,11.1,11.11,141000.0,8.7413,8.7492,8.7335,8.7413,141000.0
2012-09-04 13:10:00,11.11,11.15,11.1,11.14,784800.0,8.7413,8.7728,8.7335,8.7649,784800.0
2012-09-04 13:20:00,11.15,11.15,11.12,11.13,232000.0,8.7728,8.7728,8.7492,8.7571,232000.0
2012-09-04 13:30:00,11.13,11.13,11.12,11.13,83200.0,8.7571,8.7571,8.7492,8.7571,83200.0
2012-09-04 13:40:00,11.13,11.13,11.12,11.12,68200.0,8.7571,8.7571,8.7492,8.7492,68200.0
2012-09-04 13:50:00,11.12,11.12,11.11,11.12,95800.0,8.7492,8.7492,8.7413,8.7492,95800.0
2012-09-04 14:00:00,11.12,11.13,11.12,11.13,151400.0,8.7492,8.7571,8.7492,8.7571,151400.0
2012-09-04 14:10:00,11.13,11.14,11.13,11.13,130800.0,8.7571,8.7649,8.7571,8.7571,130800.0
2012-09-04 14:20:00,11.13,11.16,11.13,11.16,442600.0,8.7571,8.7807,8.7571,8.7807,442600.0
2012-09-04 14:30:00,11.16,11.2,11.15,11.19,293400.0,8.7807,8.8121,8.7728,8.8043,293400.0
2012-09-04 14:40:00,11.19,11.2,11.19,11.2,126600.0,8.8043,8.8121,8.8043,8.8121,126600.0
2012-09-04 14:50:00,11.19,11.21,11.19,11.21,361600.0,8.8043,8.82,8.8043,8.82,361600.0
2012-09-04 15:00:00,11.21,11.21,11.2,11.21,145000.0,8.82,8.82,8.8121,8.82,145000.0
2012-09-04 15:10:00,11.21,11.21,11.21,11.21,95200.0,8.82,8.82,8.82,8.82,95200.0
2012-09-04 15:20:00,11.21,11.22,11.21,11.21,197600.0,8.82,8.8279,8.82,8.82,197600.0
2012-09-04 15:30:00,11.21,11.21,11.18,11.19,336200.0,8.82,8.82,8.7964,8.8043,336200.0
2012-09-04 15:40:00,11.19,11.2,11.18,11.19,349000.0,8.8043,8.8121,8.7964,8.8043,349000.0
2012-09-04 15:50:00,11.19,11.19,11.17,11.18,695400.0,8.8043,8.8043,8.7885,8.7964,695400.0
2012-09-05 09:30:00,11.2,11.26,11.19,11.22,1084800.0,8.8121,8.8593,8.8043,8.8279,1084800.0
2012-09-05 09:40:00,11.22,11.22,11.19,11.21,437000.0,8.8279,8.8279,8.8043,8.82,437000.0
2012-09-05 09:50:00,11.21,11.25,11.21,11.24,323200.0,8.82,8.8515,8.82,8.8436,323200.0
2012-09-05 10:00:00,11.24,11.29,11.24,11.28,780200.0,8.8436,8.883,8.8436,8.8751,780200.0
2012-09-05 10:10:00,11.28,11.31,11.27,11.3,462000.0,8.8751,8.8987,8.8672,8.8908,462000.0
2012-09-05 10:20:00,11.29,11.32,11.28,11.28,893000.0,8.883,8.9066,8.8751,8.8751,893000.0
2012-09-05 10:30:00,11.29,11.31,11.28,11.31,498200.0,8.883,8.8987,8.8751,8.8987,498200.0
2012-09-05 10:40:00,11.31,11.31,11.3,11.3,330400.0,8.8987,8.8987,8.8908,8.8908,330400.0
2012-09-05 10:50:00,11.31,11.31,11.29,11.3,653600.0,8.8987,8.8987,8.883,8.8908,653600.0
2012-09-05 11:00:00,11.3,11.32,11.28,11.31,259200.0,8.8908,8.9066,8.8751,8.8987,259200.0
2012-09-05 11:10:00,11.31,11.34,11.31,11.34,476600.0,8.8987,8.9223,8.8987,8.9223,476600.0
2012-09-05 11:20:00,11.34,11.35,11.33,11.35,223800.0,8.9223,8.9302,8.9144,8.9302,223800.0
2012-09-05 11:30:00,11.34,11.35,11.34,11.34,267600.0,8.9223,8.9302,8.9223,8.9223,267600.0
2012-09-05 11:40:00,11.35,11.37,11.34,11.36,260800.0,8.9302,8.9459,8.9223,8.938,260800.0
2012-09-05 11:50:00,11.36,11.36,11.33,11.34,500000.0,8.938,8.938,8.9144,8.9223,500000.0
2012-09-05 12:00:00,11.34,11.34,11.31,11.32,514000.0,8.9223,8.9223,8.8987,8.9066,514000.0
2012-09-05 12:10:00,11.33,11.35,11.32,11.35,144000.0,8.9144,8.9302,8.9066,8.9302,144000.0
2012-09-05 12:20:00,11.35,11.35,11.34,11.35,134200.0,8.9302,8.9302,8.9223,8.9302,134200.0
2012-09-05 12:30:00,11.35,11.36,11.34,11.35,471000.0,8.9302,8.938,8.9223,8.9302,471000.0
2012-09-05 12:40:00,11.35,11.37,11.35,11.36,219200.0,8.9302,8.9459,8.9302,8.938,219200.0
2012-09-05 12:50:00,11.36,11.38,11.36,11.38,189400.0,8.938,8.9538,8.938,8.9538,189400.0
2012-09-05 13:00:00,11.38,11.39,11.37,11.37,489600.0,8.9538,8.9616,8.9459,8.9459,489600.0
2012-09-05 13:10:00,11.37,11.38,11.37,11.38,161600.0,8.9459,8.9538,8.9459,8.9538,161600.0
2012-09-05 13:20:00,11.38,11.38,11.37,11.38,274200.0,8.9538,8.9538,8.9459,8.9538,274200.0
2012-09-05 13:30:00,11.38,11.38,11.35,11.35,443800.0,8.9538,8.9538,8.9302,8.9302,443800.0
2012-09-05 13:40:00,11.35,11.36,11.34,11.34,589000.0,8.9302,8.938,8.9223,8.9223,589000.0
2012-09-05 13:50:00,11.34,11.34,11.33,11.33,488600.0,8.9223,8.9223,8.9144,8.9144,488600.0
2012-09-05 14:00:00,11.33,11.33,11.31,11.33,429200.0,8.9144,8.9144,8.8987,8.9144,429200.0
2012-09-05 14:10:00,11.32,11.33,11.3,11.33,522200.0,8.9066,8.9144,8.8908,8.9144,522200.0
2012-09-05 14:20:00,11.33,11.33,11.31,11.31,765000.0,8.9144,8.9144,8.8987,8.8987,765000.0
2012-09-05 14:30:00,11.31,11.31,11.31,11.31,192800.0,8.8987,8.8987,8.8987,8.8987,192800.0
2012-09-05 14:40:00,11.31,11.31,11.31,11.31,247800.0,8.8987,8.8987,8.8987,8.8987,247800.0
2012-09-05 14:50:00,11.31,11.34,11.31,11.34,291400.0,8.8987,8.9223,8.8987,8.9223,291400.0
2012-09-05 15:00:00,11.34,11.34,11.31,11.32,637800.0,8.9223,8.9223,8.8987,8.9066,637800.0
2012-09-05 15:10:00,11.32,11.32,11.31,11.31,193000.0,8.9066,8.9066,8.8987,8.8987,193000.0
2012-09-05 15:20:00,11.32,11.33,11.31,11.32,373800.0,8.9066,8.9144,8.8987,8.9066,373800.0
2012-09-05 15:30:00,11.33,11.35,11.32,11.33,1248000.0,8.9144,8.9302,8.9066,8.9144,1248000.0
2012-09-05 15:40:00,11.33,11.33,11.31,11.31,1055600.0,8.9144,8.9144,8.8987,8.8987,1055600.0
2012-09-05 15:50:00,11.31,11.32,11.27,11.28,2473200.0,8.8987,8.9066,8.8672,8.8751,2473200.0
2012-09-06 09:30:00,11.31,11.4,11.22,11.38,542200.0,8.8987,8.9695,8.8279,8.9538,542200.0
2012-09-06 09:40:00,11.38,11.4,11.37,11.4,536800.0,8.9538,8.9695,8.9459,8.9695,536800.0
2012-09-06 09:50:00,11.4,11.46,11.38,11.44,849200.0,8.9695,9.0167,8.9538,9.001,849200.0
2012-09-06 10:00:00,11.45,11.48,11.44,11.47,975200.0,9.0088,9.0324,9.001,9.0246,975200.0
2012-09-06 10:10:00,11.47,11.48,11.47,11.47,1049800.0,9.0246,9.0324,9.0246,9.0246,1049800.0
2012-09-06 10:20:00,11.48,11.53,11.47,11.49,1968600.0,9.0324,9.0718,9.0246,9.0403,1968600.0
2012-09-06 10:30:00,11.49,11.53,11.47,11.53,560800.0,9.0403,9.0718,9.0246,9.0718,560800.0
2012-09-06 10:40:00,11.53,11.53,11.5,11.52,389200.0,9.0718,9.0718,9.0482,9.0639,389200.0
2012-09-06 10:50:00,11.52,11.53,11.45,11.45,369800.0,9.0639,9.0718,9.0088,9.0088,369800.0
2012-09-06 11:00:00,11.46,11.49,11.44,11.44,513000.0,9.0167,9.0403,9.001,9.001,513000.0
2012-09-06 11:10:00,11.44,11.45,11.41,11.41,434200.0,9.001,9.0088,8.9774,8.9774,434200.0
2012-09-06 11:20:00,11.42,11.44,11.4,11.42,373800.0,8.9852,9.001,8.9695,8.9852,373800.0
2012-09-06 11:30:00,11.42,11.46,11.42,11.45,196400.0,8.9852,9.0167,8.9852,9.0088,196400.0
2012-09-06 11:40:00,11.46,11.46,11.44,11.44,151800.0,9.0167,9.0167,9.001,9.001,151800.0
2012-09-06 11:50:00,11.44,11.46,11.44,11.44,169600.0,9.001,9.0167,9.001,9.001,169600.0
2012-09-06 12:00:00,11.44,11.46,11.44,11.45,179400.0,9.001,9.0167,9.001,9.0088,179400.0
2012-09-06 12:10:00,11.45,11.46,11.45,11.45,164000.0,9.0088,9.0167,9.0088,9.0088,164000.0
2012-09-06 12:20:00,11.45,11.45,11.41,11.42,232800.0,9.0088,9.0088,8.9774,8.9852,232800.0
2012-09-06 12:30:00,11.42,11.42,11.42,11.42,85000.0,8.9852,8.9852,8.9852,8.9852,85000.0
2012-09-06 12:40:00,11.42,11.43,11.42,11.43,162400.0,8.9852,8.9931,8.9852,8.9931,162400.0
2012-09-06 12:50:00,11.43,11.43,11.4,11.41,210400.0,8.9931,8.9931,8.9695,8.9774,210400.0
2012-09-06 13:00:00,11.4,11.43,11.4,11.43,219200.0,8.9695,8.9931,8.9695,8.9931,219200.0
2012-09-06 13:10:00,11.43,11.44,11.42,11.44,209400.0,8.9931,9.001,8.9852,9.001,209400.0
2012-09-06 13:20:00,11.44,11.45,11.44,11.44,143600.0,9.001,9.0088,9.001,9.001,143600.0
2012-09-06 13:30:00,11.45,11.45,11.44,11.45,160000.0,9.0088,9.0088,9.001,9.0088,160000.0
2012-09-06 13:40:00,11.45,11.46,11.45,11.46,476200.0,9.0088,9.0167,9.0088,9.0167,476200.0
2012-09-06 13:50:00,11.46,11.49,11.45,11.48,1702200.0,9.0167,9.0403,9.0088,9.0324,1702200.0
2012-09-06 14:00:00,11.47,11.51,11.47,11.5,713800.0,9.0246,9.056,9.0246,9.0482,713800.0
2012-09-06 14:10:00,11.49,11.52,11.49,11.52,201600.0,9.0403,9.0639,9.0403,9.0639,201600.0
2012-09-06 14:20:00,11.52,11.53,11.49,11.53,531200.0,9.0639,9.0718,9.0403,9.0718,531200.0
2012-09-06 14:30:00,11.53,11.53,11.5,11.52,621800.0,9.0718,9.0718,9.0482,9.0639,621800.0
2012-09-06 14:40:00,11.52,11.53,11.52,11.53,388600.0,9.0639,9.0718,9.0639,9.0718,388600.0
2012-09-06 14:50:00,11.53,11.56,11.53,11.56,621000.0,9.0718,9.0954,9.0718,9.0954,621000.0
2012-09-06 15:00:00,11.56,11.56,11.55,11.56,404400.0,9.0954,9.0954,9.0875,9.0954,404400.0
2012-09-06 15:10:00,11.56,11.56,11.54,11.54,637800.0,9.0954,9.0954,9.0797,9.0797,637800.0
2012-09-06 15:20:00,11.54,11.55,11.54,11.55,421400.0,9.0797,9.0875,9.0797,9.0875,421400.0
2012-09-06 15:30:00,11.55,11.56,11.54,11.56,1107000.0,9.0875,9.0954,9.0797,9.0954,1107000.0
2012-09-06 15:40:00,11.56,11.6,11.53,11.54,1579600.0,9.0954,9.1269,9.0718,9.0797,1579600.0
2012-09-06 15:50:00,11.54,11.56,11.54,11.56,1677600.0,9.0797,9.0954,9.0797,9.0954,1677600.0
2012-09-07 09:30:00,11.61,11.62,11.13,11.45,2657400.0,9.1347,9.1426,8.7571,9.0088,2657400.0
2012-09-07 09:40:00,11.45,11.46,11.28,11.3,1334200.0,9.0088,9.0167,8.8751,8.8908,1334200.0
2012-09-07 09:50:00,11.3,11.33,11.17,11.18,2153200.0,8.8908,8.9144,8.7885,8.7964,2153200.0
2012-09-07 10:00:00,11.18,11.29,11.18,11.23,1653400.0,8.7964,8.883,8.7964,8.8357,1653400.0
2012-09-07 10:10:00,11.22,11.23,11.17,11.18,1946200.0,8.8279,8.8357,8.7885,8.7964,1946200.0
2012-09-07 10:20:00,11.18,11.33,11.15,11.26,1783600.0,8.7964,8.9144,8.7728,8.8593,1783600.0
2012-09-07 10:30:00,11.26,11.31,11.26,11.28,1118200.0,8.8593,8.8987,8.8593,8.8751,1118200.0
2012-09-07 10:40:00,11.28,11.29,11.26,11.27,552200.0,8.8751,8.883,8.8593,8.8672,552200.0
2012-09-07 10:50:00,11.27,11.39,11.27,11.38,782000.0,8.8672,8.9616,8.8672,8.9538,782000.0
2012-09-07 11:00:00,11.38,11.38,11.34,11.38,563600.0,8.9538,8.9538,8.9223,8.9538,563600.0
2012-09-07 11:10:00,11.38,11.38,11.36,11.38,249000.0,8.9538,8.9538,8.938,8.9538,249000.0
2012-09-07 11:20:00,11.38,11.38,11.3,11.31,514000.0,8.9538,8.9538,8.8908,8.8987,514000.0
2012-09-07 11:30:00,11.31,11.31,11.24,11.24,457800.0,8.8987,8.8987,8.8436,8.8436,457800.0
2012-09-07 11:40:00,11.25,11.28,11.19,11.19,687600.0,8.8515,8.8751,8.8043,8.8043,687600.0
2012-09-07 11:50:00,11.2,11.26,11.17,11.26,1299800.0,8.8121,8.8593,8.7885,8.8593,1299800.0
2012-09-07 12:00:00,11.26,11.29,11.26,11.27,452200.0,8.8593,8.883,8.8593,8.8672,452200.0
2012-09-07 12:10:00,11.27,11.33,11.26,11.27,741800.0,8.8672,8.9144,8.8593,8.8672,741800.0
2012-09-07 12:20:00,11.28,11.3,11.27,11.28,288400.0,8.8751,8.8908,8.8672,8.8751,288400.0
2012-09-07 12:30:00,11.28,11.3,11.26,11.27,357400.0,8.8751,8.8908,8.8593,8.8672,357400.0
2012-09-07 12:40:00,11.27,11.33,11.27,11.3,250000.0,8.8672,8.9144,8.8672,8.8908,250000.0
2012-09-07 12:50:00,11.3,11.3,11.26,11.29,274400.0,8.8908,8.8908,8.8593,8.883,274400.0
2012-09-07 13:00:00,11.29,11.3,11.26,11.27,358800.0,8.883,8.8908,8.8593,8.8672,358800.0
2012-09-07 13:10:00,11.27,11.28,11.23,11.24,314400.0,8.8672,8.8751,8.8357,8.8436,314400.0
2012-09-07 13:20:00,11.24,11.26,11.24,11.25,305800.0,8.8436,8.8593,8.8436,8.8515,305800.0
2012-09-07 13:30:00,11.25,11.27,11.24,11.26,258600.0,8.8515,8.8672,8.8436,8.8593,258600.0
2012-09-07 13:40:00,11.25,11.27,11.24,11.24,333200.0,8.8515,8.8672,8.8436,8.8436,333200.0
2012-09-07 13:50:00,11.24,11.26,11.24,11.24,199400.0,8.8436,8.8593,8.8436,8.8436,199400.0
2012-09-07 14:00:00,11.25,11.29,11.24,11.28,319000.0,8.8515,8.883,8.8436,8.8751,319000.0
2012-09-07 14:10:00,11.28,11.31,11.27,11.31,272800.0,8.8751,8.8987,8.8672,8.8987,272800.0
2012-09-07 14:20:00,11.31,11.31,11.29,11.31,248400.0,8.8987,8.8987,8.883,8.8987,248400.0
2012-09-07 14:30:00,11.31,11.31,11.3,11.31,406000.0,8.8987,8.8987,8.8908,8.8987,406000.0
2012-09-07 14:40:00,11.31,11.32,11.3,11.31,322600.0,8.8987,8.9066,8.8908,8.8987,322600.0
2012-09-07 14:50:00,11.32,11.37,11.32,11.35,774800.0,8.9066,8.9459,8.9066,8.9302,774800.0
2012-09-07 15:00:00,11.35,11.35,11.33,11.34,386400.0,8.9302,8.9302,8.9144,8.9223,386400.0
2012-09-07 15:10:00,11.34,11.36,11.34,11.36,321400.0,8.9223,8.938,8.9223,8.938,321400.0
2012-09-07 15:20:00,11.36,11.36,11.34,11.35,463800.0,8.938,8.938,8.9223,8.9302,463800.0
2012-09-07 15:30:00,11.35,11.36,11.34,11.34,592000.0,8.9302,8.938,8.9223,8.9223,592000.0
2012-09-07 15:40:00,11.35,11.38,11.33,11.36,926000.0,8.9302,8.9538,8.9144,8.938,926000.0
2012-09-07 15:50:00,11.36,11.36,11.34,11.36,1344000.0,8.938,8.938,8.9223,8.938,1344000.0
2012-09-10 09:30:00,11.52,11.52,11.38,11.43,333600.0,9.0639,9.0639,8.9538,8.9931,333600.0
2012-09-10 09:40:00,11.43,11.44,11.4,11.42,474400.0,8.9931,9.001,8.9695,8.9852,474400.0
2012-09-10 09:50:00,11.42,11.45,11.42,11.44,357600.0,8.9852,9.0088,8.9852,9.001,357600.0
2012-09-10 10:00:00,11.44,11.46,11.44,11.45,276400.0,9.001,9.0167,9.001,9.0088,276400.0
2012-09-10 10:10:00,11.45,11.46,11.44,11.45,339600.0,9.0088,9.0167,9.001,9.0088,339600.0
2012-09-10 10:20:00,11.45,11.47,11.45,11.46,229200.0,9.0088,9.0246,9.0088,9.0167,229200.0
2012-09-10 10:30:00,11.47,11.47,11.45,11.46,261800.0,9.0246,9.0246,9.0088,9.0167,261800.0
2012-09-10 10:40:00,11.46,11.46,11.44,11.44,551800.0,9.0167,9.0167,9.001,9.001,551800.0
2012-09-10 10:50:00,11.44,11.47,11.44,11.45,381200.0,9.001,9.0246,9.001,9.0088,381200.0
2012-09-10 11:00:00,11.45,11.46,11.44,11.45,246400.0,9.0088,9.0167,9.001,9.0088,246400.0
2012-09-10 11:10:00,11.45,11.47,11.45,11.47,212000.0,9.0088,9.0246,9.0088,9.0246,212000.0
2012-09-10 11:20:00,11.47,11.47,11.47,11.47,132400.0,9.0246,9.0246,9.0246,9.0246,132400.0
2012-09-10 11:30:00,11.47,11.47,11.47,11.47,152400.0,9.0246,9.0246,9.0246,9.0246,152400.0
2012-09-10 11:40:00,11.47,11.49,11.47,11.49,319600.0,9.0246,9.0403,9.0246,9.0403,319600.0
2012-09-10 11:50:00,11.49,11.53,11.49,11.53,505800.0,9.0403,9.0718,9.0403,9.0718,505800.0
2012-09-10 12:00:00,11.53,11.54,11.51,11.52,365600.0,9.0718,9.0797,9.056,9.0639,365600.0
2012-09-10 12:10:00,11.52,11.52,11.51,11.51,141600.0,9.0639,9.0639,9.056,9.056,141600.0
2012-09-10 12:20:00,11.52,11.52,11.5,11.51,162000.0,9.0639,9.0639,9.0482,9.056,162000.0
2012-09-10 12:30:00,11.51,11.52,11.5,11.52,102400.0,9.056,9.0639,9.0482,9.0639,102400.0
2012-09-10 12:40:00,11.52,11.52,11.49,11.5,202400.0,9.0639,9.0639,9.0403,9.0482,202400.0
2012-09-10 12:50:00,11.5,11.52,11.5,11.52,125000.0,9.0482,9.0639,9.0482,9.0639,125000.0
2012-09-10 13:00:00,11.51,11.53,11.51,11.51,163600.0,9.056,9.0718,9.056,9.056,163600.0
2012-09-10 13:10:00,11.51,11.52,11.51,11.51,102200.0,9.056,9.0639,9.056,9.056,102200.0
2012-09-10 13:20:00,11.51,11.52,11.5,11.52,159800.0,9.056,9.0639,9.0482,9.0639,159800.0
2012-09-10 13:30:00,11.52,11.52,11.5,11.51,180400.0,9.0639,9.0639,9.0482,9.056,180400.0
2012-09-10 13:40:00,11.51,11.53,11.5,11.51,285800.0,9.056,9.0718,9.0482,9.056,285800.0
2012-09-10 13:50:00,11.51,11.52,11.5,11.52,180400.0,9.056,9.0639,9.0482,9.0639,180400.0
2012-09-10 14:00:00,11.52,11.53,11.51,11.51,688000.0,9.0639,9.0718,9.056,9.056,688000.0
2012-09-10 14:10:00,11.52,11.53,11.51,11.53,100200.0,9.0639,9.0718,9.056,9.0718,100200.0
2012-09-10 14:20:00,11.52,11.53,11.52,11.52,120000.0,9.0639,9.0718,9.0639,9.0639,120000.0
2012-09-10 14:30:00,11.52,11.53,11.52,11.53,84000.0,9.0639,9.0718,9.0639,9.0718,84000.0
2012-09-10 14:40:00,11.53,11.53,11.51,11.53,590000.0,9.0718,9.0718,9.056,9.0718,590000.0
2012-09-10 14:50:00,11.53,11.53,11.51,11.52,695200.0,9.0718,9.0718,9.056,9.0639,695200.0
2012-09-10 15:00:00,11.53,11.53,11.52,11.52,320600.0,9.0718,9.0718,9.0639,9.0639,320600.0
2012-09-10 15:10:00,11.52,11.52,11.5,11.5,448800.0,9.0639,9.0639,9.0482,9.0482,448800.0
2012-09-10 15:20:00,11.5,11.53,11.5,11.53,395600.0,9.0482,9.0718,9.0482,9.0718,395600.0
2012-09-10 15:30:00,11.53,11.53,11.5,11.51,1049200.0,9.0718,9.0718,9.0482,9.056,1049200.0
2012-09-10 15:40:00,11.52,11.52,11.49,11.52,754200.0,9.0639,9.0639,9.0403,9.0639,754200.0
2012-09-10 15:50:00,11.52,11.53,11.51,11.53,1282400.0,9.0639,9.0718,9.056,9.0718,1282400.0
2012-09-11 09:30:00,11.49,11.55,11.45,11.54,503000.0,9.0403,9.0875,9.0088,9.0797,503000.0
2012-09-11 09:40:00,11.53,11.56,11.53,11.56,296200.0,9.0718,9.0954,9.0718,9.0954,296200.0
2012-09-11 09:50:00,11.56,11.6,11.56,11.57,329200.0,9.0954,9.1269,9.0954,9.1033,329200.0
2012-09-11 10:00:00,11.57,11.59,11.56,11.56,362400.0,9.1033,9.119,9.0954,9.0954,362400.0
2012-09-11 10:10:00,11.56,11.58,11.56,11.57,264800.0,9.0954,9.1111,9.0954,9.1033,264800.0
2012-09-11 10:20:00,11.56,11.59,11.56,11.58,413400.0,9.0954,9.119,9.0954,9.1111,413400.0
2012-09-11 10:30:00,11.58,11.59,11.56,11.59,313800.0,9.1111,9.119,9.0954,9.119,313800.0
2012-09-11 10:40:00,11.59,11.59,11.58,11.59,65400.0,9.119,9.119,9.1111,9.119,65400.0
2012-09-11 10:50:00,11.59,11.62,11.59,11.61,518200.0,9.119,9.1426,9.119,9.1347,518200.0
2012-09-11 11:00:00,11.61,11.63,11.6,11.63,552200.0,9.1347,9.1505,9.1269,9.1505,552200.0
2012-09-11 11:10:00,11.63,11.63,11.63,11.63,101800.0,9.1505,9.1505,9.1505,9.1505,101800.0
2012-09-11 11:20:00,11.63,11.65,11.63,11.63,347400.0,9.1505,9.1662,9.1505,9.1505,347400.0
2012-09-11 11:30:00,11.63,11.67,11.63,11.67,338000.0,9.1505,9.1819,9.1505,9.1819,338000.0
2012-09-11 11:40:00,11.67,11.69,11.67,11.67,369800.0,9.1819,9.1977,9.1819,9.1819,369800.0
2012-09-11 11:50:00,11.67,11.68,11.63,11.65,328200.0,9.1819,9.1898,9.1505,9.1662,328200.0
2012-09-11 12:00:00,11.64,11.67,11.63,11.67,186800.0,9.1583,9.1819,9.1505,9.1819,186800.0
2012-09-11 12:10:00,11.67,11.67,11.65,11.65,193000.0,9.1819,9.1819,9.1662,9.1662,193000.0
2012-09-11 12:20:00,11.65,11.68,11.65,11.68,312800.0,9.1662,9.1898,9.1662,9.1898,312800.0
2012-09-11 12:30:00,11.68,11.69,11.66,11.66,392200.0,9.1898,9.1977,9.1741,9.1741,392200.0
2012-09-11 12:40:00,11.66,11.67,11.65,11.65,165200.0,9.1741,9.1819,9.1662,9.1662,165200.0
2012-09-11 12:50:00,11.65,11.67,11.65,11.67,123000.0,9.1662,9.1819,9.1662,9.1819,123000.0
2012-09-11 13:00:00,11.67,11.67,11.65,11.65,384400.0,9.1819,9.1819,9.1662,9.1662,384400.0
2012-09-11 13:10:00,11.65,11.66,11.65,11.65,165800.0,9.1662,9.1741,9.1662,9.1662,165800.0
2012-09-11 13:20:00,11.65,11.66,11.65,11.65,164800.0,9.1662,9.1741,9.1662,9.1662,164800.0
2012-09-11 13:30:00,11.65,11.65,11.65,11.65,82200.0,9.1662,9.1662,9.1662,9.1662,82200.0
2012-09-11 13:40:00,11.65,11.67,11.64,11.64,262400.0,9.1662,9.1819,9.1583,9.1583,262400.0
2012-09-11 13:50:00,11.64,11.65,11.63,11.65,200000.0,9.1583,9.1662,9.1505,9.1662,200000.0
2012-09-11 14:00:00,11.65,11.65,11.65,11.65,313400.0,9.1662,9.1662,9.1662,9.1662,313400.0
2012-09-11 14:10:00,11.65,11.66,11.65,11.66,157600.0,9.1662,9.1741,9.1662,9.1741,157600.0
2012-09-11 14:20:00,11.65,11.66,11.65,11.65,220200.0,9.1662,9.1741,9.1662,9.1662,220200.0
2012-09-11 14:30:00,11.65,11.65,11.63,11.63,227200.0,9.1662,9.1662,9.1505,9.1505,227200.0
2012-09-11 14:40:00,11.63,11.65,11.63,11.63,350400.0,9.1505,9.1662,9.1505,9.1505,350400.0
2012-09-11 14:50:00,11.63,11.65,11.63,11.63,254800.0,9.1505,9.1662,9.1505,9.1505,254800.0
2012-09-11 15:00:00,11.63,11.65,11.63,11.64,343000.0,9.1505,9.1662,9.1505,9.1583,343000.0
2012-09-11 15:10:00,11.64,11.65,11.64,11.65,236800.0,9.1583,9.1662,9.1583,9.1662,236800.0
2012-09-11 15:20:00,11.65,11.65,11.65,11.65,204600.0,9.1662,9.1662,9.1662,9.1662,204600.0
2012-09-11 15:30:00,11.65,11.67,11.65,11.67,400600.0,9.1662,9.1819,9.1662,9.1819,400600.0
2012-09-11 15:40:00,11.66,11.67,11.65,11.67,560000.0,9.1741,9.1819,9.1662,9.1819,560000.0
2012-09-11 15:50:00,11.67,11.7,11.67,11.7,1997400.0,9.1819,9.2055,9.1819,9.2055,1997400.0
2012-09-12 09:30:00,11.71,11.78,11.69,11.78,713400.0,9.2134,9.2685,9.1977,9.2685,713400.0
2012-09-12 09:40:00,11.78,11.79,11.75,11.78,397600.0,9.2685,9.2764,9.2449,9.2685,397600.0
2012-09-12 09:50:00,11.78,11.78,11.76,11.76,175400.0,9.2685,9.2685,9.2527,9.2527,175400.0
2012-09-12 10:00:00,11.77,11.8,11.74,11.8,582000.0,9.2606,9.2842,9.237,9.2842,582000.0
2012-09-12 10:10:00,11.8,11.84,11.79,11.84,573000.0,9.2842,9.3157,9.2764,9.3157,573000.0
2012-09-12 10:20:00,11.83,11.85,11.82,11.84,918800.0,9.3078,9.3236,9.3,9.3157,918800.0
2012-09-12 10:30:00,11.84,11.85,11.83,11.83,604600.0,9.3157,9.3236,9.3078,9.3078,604600.0
2012-09-12 10:40:00,11.83,11.84,11.81,11.83,548800.0,9.3078,9.3157,9.2921,9.3078,548800.0
2012-09-12 10:50:00,11.83,11.88,11.82,11.88,664600.0,9.3078,9.3472,9.3,9.3472,664600.0
2012-09-12 11:00:00,11.88,11.88,11.86,11.87,390600.0,9.3472,9.3472,9.3314,9.3393,390600.0
2012-09-12 11:10:00,11.87,11.87,11.86,11.86,238600.0,9.3393,9.3393,9.3314,9.3314,238600.0
2012-09-12 11:20:00,11.86,11.88,11.86,11.87,362200.0,9.3314,9.3472,9.3314,9.3393,362200.0
2012-09-12 11:30:00,11.87,11.88,11.85,11.85,331800.0,9.3393,9.3472,9.3236,9.3236,331800.0
2012-09-12 11:40:00,11.85,11.85,11.84,11.85,419600.0,9.3236,9.3236,9.3157,9.3236,419600.0
2012-09-12 11:50:00,11.85,11.86,11.85,11.85,266400.0,9.3236,9.3314,9.3236,9.3236,266400.0
2012-09-12 12:00:00,11.85,11.87,11.85,11.87,261800.0,9.3236,9.3393,9.3236,9.3393,261800.0
2012-09-12 12:10:00,11.87,11.88,11.86,11.88,431600.0,9.3393,9.3472,9.3314,9.3472,431600.0
2012-09-12 12:20:00,11.88,11.9,11.87,11.89,567400.0,9.3472,9.3629,9.3393,9.355,567400.0
2012-09-12 12:30:00,11.89,11.9,11.88,11.9,244800.0,9.355,9.3629,9.3472,9.3629,244800.0
2012-09-12 12:40:00,11.9,11.95,11.9,11.95,680800.0,9.3629,9.4022,9.3629,9.4022,680800.0
2012-09-12 12:50:00,11.95,11.96,11.95,11.96,491200.0,9.4022,9.4101,9.4022,9.4101,491200.0
2012-09-12 13:00:00,11.95,11.97,11.95,11.96,689200.0,9.4022,9.418,9.4022,9.4101,689200.0
2012-09-12 13:10:00,11.96,11.97,11.96,11.96,259200.0,9.4101,9.418,9.4101,9.4101,259200.0
2012-09-12 13:20:00,11.97,11.99,11.96,11.97,963600.0,9.418,9.4337,9.4101,9.418,963600.0
2012-09-12 13:30:00,11.97,11.99,11.95,11.96,635000.0,9.418,9.4337,9.4022,9.4101,635000.0
2012-09-12 13:40:00,11.95,11.97,11.95,11.97,188600.0,9.4022,9.418,9.4022,9.418,188600.0
2012-09-12 13:50:00,11.97,11.97,11.96,11.97,459200.0,9.418,9.418,9.4101,9.418,459200.0
2012-09-12 14:00:00,11.97,11.97,11.96,11.97,486200.0,9.418,9.418,9.4101,9.418,486200.0
2012-09-12 14:10:00,11.97,11.97,11.95,11.97,408400.0,9.418,9.418,9.4022,9.418,408400.0
2012-09-12 14:20:00,11.97,11.97,11.96,11.97,566400.0,9.418,9.418,9.4101,9.418,566400.0
2012-09-12 14:30:00,11.97,11.97,11.96,11.97,416000.0,9.418,9.418,9.4101,9.418,416000.0
2012-09-12 14:40:00,11.97,11.97,11.92,11.92,535000.0,9.418,9.418,9.3786,9.3786,535000.0
2012-09-12 14:50:00,11.92,11.93,11.9,11.92,454200.0,9.3786,9.3865,9.3629,9.3786,454200.0
2012-09-12 15:00:00,11.92,11.92,11.89,11.89,487600.0,9.3786,9.3786,9.355,9.355,487600.0
2012-09-12 15:10:00,11.9,11.92,11.88,11.92,604800.0,9.3629,9.3786,9.3472,9.3786,604800.0
2012-09-12 15:20:00,11.92,11.94,11.92,11.94,476400.0,9.3786,9.3944,9.3786,9.3944,476400.0
2012-09-12 15:30:00,11.94,11.94,11.92,11.94,748200.0,9.3944,9.3944,9.3786,9.3944,748200.0
2012-09-12 15:40:00,11.94,11.95,11.93,11.94,1024400.0,9.3944,9.4022,9.3865,9.3944,1024400.0
2012-09-12 15:50:00,11.93,11.96,11.93,11.96,1507600.0,9.3865,9.4101,9.3865,9.4101,1507600.0
2012-09-13 09:30:00,11.96,11.96,11.85,11.85,417800.0,9.4101,9.4101,9.3236,9.3236,417800.0
2012-09-13 09:40:00,11.85,11.87,11.85,11.86,596400.0,9.3236,9.3393,9.3236,9.3314,596400.0
2012-09-13 09:50:00,11.86,11.86,11.8,11.84,473800.0,9.3314,9.3314,9.2842,9.3157,473800.0
2012-09-13 10:00:00,11.84,11.86,11.83,11.84,229000.0,9.3157,9.3314,9.3078,9.3157,229000.0
2012-09-13 10:10:00,11.84,11.87,11.84,11.86,199600.0,9.3157,9.3393,9.3157,9.3314,199600.0
2012-09-13 10:20:00,11.85,11.86,11.84,11.85,313400.0,9.3236,9.3314,9.3157,9.3236,313400.0
2012-09-13 10:30:00,11.85,11.85,11.84,11.85,222200.0,9.3236,9.3236,9.3157,9.3236,222200.0
2012-09-13 10:40:00,11.85,11.85,11.84,11.85,307800.0,9.3236,9.3236,9.3157,9.3236,307800.0
2012-09-13 10:50:00,11.85,11.85,11.84,11.85,111000.0,9.3236,9.3236,9.3157,9.3236,111000.0
2012-09-13 11:00:00,11.85,11.87,11.84,11.86,1362200.0,9.3236,9.3393,9.3157,9.3314,1362200.0
2012-09-13 11:10:00,11.86,11.87,11.86,11.87,167800.0,9.3314,9.3393,9.3314,9.3393,167800.0
2012-09-13 11:20:00,11.87,11.88,11.87,11.88,405400.0,9.3393,9.3472,9.3393,9.3472,405400.0
2012-09-13 11:30:00,11.88,11.9,11.88,11.88,229000.0,9.3472,9.3629,9.3472,9.3472,229000.0
2012-09-13 11:40:00,11.88,11.9,11.88,11.9,294400.0,9.3472,9.3629,9.3472,9.3629,294400.0
2012-09-13 11:50:00,11.9,11.9,11.88,11.9,146600.0,9.3629,9.3629,9.3472,9.3629,146600.0
2012-09-13 12:00:00,11.89,11.9,11.89,11.9,221200.0,9.355,9.3629,9.355,9.3629,221200.0
2012-09-13 12:10:00,11.9,11.91,11.9,11.9,208800.0,9.3629,9.3708,9.3629,9.3629,208800.0
2012-09-13 12:20:00,11.9,11.92,11.9,11.9,301200.0,9.3629,9.3786,9.3629,9.3629,301200.0
2012-09-13 12:30:00,11.91,11.97,11.9,11.93,360400.0,9.3708,9.418,9.3629,9.3865,360400.0
2012-09-13 12:40:00,11.93,11.97,11.93,11.95,280000.0,9.3865,9.418,9.3865,9.4022,280000.0
2012-09-13 12:50:00,11.95,11.96,11.95,11.96,419600.0,9.4022,9.4101,9.4022,9.4101,419600.0
2012-09-13 13:00:00,11.95,11.97,11.95,11.97,302200.0,9.4022,9.418,9.4022,9.418,302200.0
2012-09-13 13:10:00,11.96,11.97,11.95,11.95,401600.0,9.4101,9.418,9.4022,9.4022,401600.0
2012-09-13 13:20:00,11.95,11.97,11.95,11.97,253800.0,9.4022,9.418,9.4022,9.418,253800.0
2012-09-13 13:30:00,11.97,11.99,11.96,11.96,269600.0,9.418,9.4337,9.4101,9.4101,269600.0
2012-09-13 13:40:00,11.97,11.97,11.96,11.97,212800.0,9.418,9.418,9.4101,9.418,212800.0
2012-09-13 13:50:00,11.97,11.97,11.97,11.97,318600.0,9.418,9.418,9.418,9.418,318600.0
2012-09-13 14:00:00,11.97,11.99,11.97,11.99,445000.0,9.418,9.4337,9.418,9.4337,445000.0
2012-09-13 14:10:00,11.99,12.0,11.96,11.99,1112200.0,9.4337,9.4416,9.4101,9.4337,1112200.0
2012-09-13 14:20:00,11.99,12.0,11.98,11.99,539000.0,9.4337,9.4416,9.4258,9.4337,539000.0
2012-09-13 14:30:00,11.99,12.02,11.97,11.99,770400.0,9.4337,9.4573,9.418,9.4337,770400.0
2012-09-13 14:40:00,11.99,12.01,11.98,12.0,325000.0,9.4337,9.4494,9.4258,9.4416,325000.0
2012-09-13 14:50:00,12.0,12.0,11.95,11.97,626800.0,9.4416,9.4416,9.4022,9.418,626800.0
2012-09-13 15:00:00,11.97,11.97,11.94,11.96,765200.0,9.418,9.418,9.3944,9.4101,765200.0
2012-09-13 15:10:00,11.96,11.96,11.94,11.95,448600.0,9.4101,9.4101,9.3944,9.4022,448600.0
2012-09-13 15:20:00,11.95,11.97,11.95,11.97,511000.0,9.4022,9.418,9.4022,9.418,511000.0
2012-09-13 15:30:00,11.97,11.97,11.95,11.96,881600.0,9.418,9.418,9.4022,9.4101,881600.0
2012-09-13 15:40:00,11.96,11.97,11.94,11.95,1149000.0,9.4101,9.418,9.3944,9.4022,1149000.0
2012-09-13 15:50:00,11.95,11.95,11.94,11.95,1930800.0,9.4022,9.4022,9.3944,9.4022,1930800.0
2012-09-14 09:30:00,11.88,11.94,11.88,11.92,790400.0,9.3472,9.3944,9.3472,9.3786,790400.0
2012-09-14 09:40:00,11.92,11.93,11.87,11.93,1101800.0,9.3786,9.3865,9.3393,9.3865,1101800.0
2012-09-14 09:50:00,11.92,11.97,11.92,11.95,1048200.0,9.3786,9.418,9.3786,9.4022,1048200.0
2012-09-14 10:00:00,11.95,11.97,11.94,11.94,384600.0,9.4022,9.418,9.3944,9.3944,384600.0
2012-09-14 10:10:00,11.94,11.96,11.94,11.96,457400.0,9.3944,9.4101,9.3944,9.4101,457400.0
2012-09-14 10:20:00,11.96,11.98,11.93,11.94,527400.0,9.4101,9.4258,9.3865,9.3944,527400.0
2012-09-14 10:30:00,11.93,11.96,11.93,11.94,355800.0,9.3865,9.4101,9.3865,9.3944,355800.0
2012-09-14 10:40:00,11.94,11.95,11.93,11.94,520600.0,9.3944,9.4022,9.3865,9.3944,520600.0
2012-09-14 10:50:00,11.94,11.94,11.92,11.93,427000.0,9.3944,9.3944,9.3786,9.3865,427000.0
2012-09-14 11:00:00,11.93,11.95,11.93,11.95,190000.0,9.3865,9.4022,9.3865,9.4022,190000.0
2012-09-14 11:10:00,11.95,11.96,11.95,11.95,220600.0,9.4022,9.4101,9.4022,9.4022,220600.0
2012-09-14 11:20:00,11.95,11.96,11.95,11.95,245600.0,9.4022,9.4101,9.4022,9.4022,245600.0
2012-09-14 11:30:00,11.95,11.95,11.93,11.94,229000.0,9.4022,9.4022,9.3865,9.3944,229000.0
2012-09-14 11:40:00,11.94,11.95,11.93,11.94,236600.0,9.3944,9.4022,9.3865,9.3944,236600.0
2012-09-14 11:50:00,11.94,11.94,11.93,11.93,252000.0,9.3944,9.3944,9.3865,9.3865,252000.0
2012-09-14 12:00:00,11.93,11.95,11.93,11.94,361800.0,9.3865,9.4022,9.3865,9.3944,361800.0
2012-09-14 12:10:00,11.94,11.95,11.94,11.95,215800.0,9.3944,9.4022,9.3944,9.4022,215800.0
2012-09-14 12:20:00,11.95,11.96,11.94,11.95,174600.0,9.4022,9.4101,9.3944,9.4022,174600.0
2012-09-14 12:30:00,11.95,11.95,11.94,11.95,122200.0,9.4022,9.4022,9.3944,9.4022,122200.0
2012-09-14 12:40:00,11.95,11.95,11.94,11.95,237000.0,9.4022,9.4022,9.3944,9.4022,237000.0
2012-09-14 12:50:00,11.95,11.95,11.94,11.94,189200.0,9.4022,9.4022,9.3944,9.3944,189200.0
2012-09-14 13:00:00,11.94,11.94,11.93,11.93,155600.0,9.3944,9.3944,9.3865,9.3865,155600.0
2012-09-14 13:10:00,11.93,11.94,11.92,11.93,413400.0,9.3865,9.3944,9.3786,9.3865,413400.0
2012-09-14 13:20:00,11.94,11.94,11.92,11.92,314800.0,9.3944,9.3944,9.3786,9.3786,314800.0
2012-09-14 13:30:00,11.92,11.93,11.92,11.92,161800.0,9.3786,9.3865,9.3786,9.3786,161800.0
2012-09-14 13:40:00,11.92,11.94,11.92,11.93,257800.0,9.3786,9.3944,9.3786,9.3865,257800.0
2012-09-14 13:50:00,11.93,11.93,11.92,11.92,308400.0,9.3865,9.3865,9.3786,9.3786,308400.0
2012-09-14 14:00:00,11.92,11.93,11.92,11.92,541000.0,9.3786,9.3865,9.3786,9.3786,541000.0
2012-09-14 14:10:00,11.92,11.93,11.91,11.92,334000.0,9.3786,9.3865,9.3708,9.3786,334000.0
2012-09-14 14:20:00,11.93,11.93,11.91,11.92,231000.0,9.3865,9.3865,9.3708,9.3786,231000.0
2012-09-14 14:30:00,11.92,11.92,11.89,11.89,365200.0,9.3786,9.3786,9.355,9.355,365200.0
2012-09-14 14:40:00,11.89,11.9,11.88,11.88,360600.0,9.355,9.3629,9.3472,9.3472,360600.0
2012-09-14 14:50:00,11.89,11.89,11.88,11.89,393200.0,9.355,9.355,9.3472,9.355,393200.0
2012-09-14 15:00:00,11.89,11.89,11.88,11.89,168400.0,9.355,9.355,9.3472,9.355,168400.0
2012-09-14 15:10:00,11.89,11.9,11.88,11.9,513800.0,9.355,9.3629,9.3472,9.3629,513800.0
2012-09-14 15:20:00,11.9,11.9,11.89,11.9,244200.0,9.3629,9.3629,9.355,9.3629,244200.0
2012-09-14 15:30:00,11.9,11.9,11.89,11.9,337600.0,9.3629,9.3629,9.355,9.3629,337600.0
2012-09-14 15:40:00,11.9,11.9,11.86,11.86,946600.0,9.3629,9.3629,9.3314,9.3314,946600.0
2012-09-14 15:50:00,11.86,11.9,11.86,11.9,1080800.0,9.3314,9.3629,9.3314,9.3629,1080800.0
2012-09-17 09:30:00,11.89,11.93,11.87,11.88,281600.0,9.355,9.3865,9.3393,9.3472,281600.0
2012-09-17 09:40:00,11.88,11.88,11.86,11.87,210800.0,9.3472,9.3472,9.3314,9.3393,210800.0
2012-09-17 09:50:00,11.87,11.9,11.87,11.88,208600.0,9.3393,9.3629,9.3393,9.3472,208600.0
2012-09-17 10:00:00,11.89,11.92,11.88,11.9,344000.0,9.355,9.3786,9.3472,9.3629,344000.0
2012-09-17 10:10:00,11.9,11.92,11.9,11.9,197400.0,9.3629,9.3786,9.3629,9.3629,197400.0
2012-09-17 10:20:00,11.9,11.91,11.88,11.9,206600.0,9.3629,9.3708,9.3472,9.3629,206600.0
2012-09-17 10:30:00,11.9,11.92,11.88,11.88,221600.0,9.3629,9.3786,9.3472,9.3472,221600.0
2012-09-17 10:40:00,11.88,11.91,11.88,11.91,312000.0,9.3472,9.3708,9.3472,9.3708,312000.0
2012-09-17 10:50:00,11.91,11.91,11.9,11.9,217800.0,9.3708,9.3708,9.3629,9.3629,217800.0
2012-09-17 11:00:00,11.9,11.9,11.88,11.9,365400.0,9.3629,9.3629,9.3472,9.3629,365400.0
2012-09-17 11:10:00,11.9,11.9,11.88,11.89,522600.0,9.3629,9.3629,9.3472,9.355,522600.0
2012-09-17 11:20:00,11.89,11.9,11.87,11.87,564000.0,9.355,9.3629,9.3393,9.3393,564000.0
2012-09-17 11:30:00,11.87,11.88,11.87,11.88,182400.0,9.3393,9.3472,9.3393,9.3472,182400.0
2012-09-17 11:40:00,11.88,11.9,11.88,11.88,422400.0,9.3472,9.3629,9.3472,9.3472,422400.0
2012-09-17 11:50:00,11.88,11.89,11.87,11.87,133800.0,9.3472,9.355,9.3393,9.3393,133800.0
2012-09-17 12:00:00,11.87,11.87,11.87,11.87,102400.0,9.3393,9.3393,9.3393,9.3393,102400.0
2012-09-17 12:10:00,11.87,11.87,11.86,11.87,178600.0,9.3393,9.3393,9.3314,9.3393,178600.0
2012-09-17 12:20:00,11.87,11.87,11.86,11.86,130400.0,9.3393,9.3393,9.3314,9.3314,130400.0
2012-09-17 12:30:00,11.86,11.86,11.85,11.86,255600.0,9.3314,9.3314,9.3236,9.3314,255600.0
2012-09-17 12:40:00,11.86,11.87,11.86,11.86,136800.0,9.3314,9.3393,9.3314,9.3314,136800.0
2012-09-17 12:50:00,11.86,11.87,11.85,11.86,103800.0,9.3314,9.3393,9.3236,9.3314,103800.0
2012-09-17 13:00:00,11.86,11.87,11.86,11.86,189800.0,9.3314,9.3393,9.3314,9.3314,189800.0
2012-09-17 13:10:00,11.87,11.88,11.86,11.87,235000.0,9.3393,9.3472,9.3314,9.3393,235000.0
2012-09-17 13:20:00,11.87,11.88,11.86,11.87,216200.0,9.3393,9.3472,9.3314,9.3393,216200.0
2012-09-17 13:30:00,11.87,11.87,11.86,11.87,124000.0,9.3393,9.3393,9.3314,9.3393,124000.0
2012-09-17 13:40:00,11.87,11.88,11.86,11.87,282600.0,9.3393,9.3472,9.3314,9.3393,282600.0
2012-09-17 13:50:00,11.87,11.88,11.87,11.88,210200.0,9.3393,9.3472,9.3393,9.3472,210200.0
2012-09-17 14:00:00,11.88,11.9,11.88,11.9,262600.0,9.3472,9.3629,9.3472,9.3629,262600.0
2012-09-17 14:10:00,11.9,11.92,11.9,11.92,130800.0,9.3629,9.3786,9.3629,9.3786,130800.0
2012-09-17 14:20:00,11.92,11.92,11.9,11.91,253200.0,9.3786,9.3786,9.3629,9.3708,253200.0
2012-09-17 14:30:00,11.9,11.91,11.88,11.9,248200.0,9.3629,9.3708,9.3472,9.3629,248200.0
2012-09-17 14:40:00,11.9,11.9,11.88,11.9,300200.0,9.3629,9.3629,9.3472,9.3629,300200.0
2012-09-17 14:50:00,11.9,11.9,11.88,11.9,238400.0,9.3629,9.3629,9.3472,9.3629,238400.0
2012-09-17 15:00:00,11.9,11.92,11.89,11.92,262000.0,9.3629,9.3786,9.355,9.3786,262000.0
2012-09-17 15:10:00,11.92,11.92,11.9,11.91,332200.0,9.3786,9.3786,9.3629,9.3708,332200.0
2012-09-17 15:20:00,11.9,11.92,11.9,11.9,355600.0,9.3629,9.3786,9.3629,9.3629,355600.0
2012-09-17 15:30:00,11.91,11.91,11.88,11.9,504000.0,9.3708,9.3708,9.3472,9.3629,504000.0
2012-09-17 15:40:00,11.9,11.93,11.9,11.9,544000.0,9.3629,9.3865,9.3629,9.3629,544000.0
2012-09-17 15:50:00,11.9,11.92,11.9,11.91,735400.0,9.3629,9.3786,9.3629,9.3708,735400.0
2012-09-18 09:30:00,11.83,11.85,11.72,11.72,715200.0,9.3078,9.3236,9.2213,9.2213,715200.0
2012-09-18 09:40:00,11.73,11.8,11.71,11.8,533000.0,9.2291,9.2842,9.2134,9.2842,533000.0
2012-09-18 09:50:00,11.8,11.86,11.8,11.86,447800.0,9.2842,9.3314,9.2842,9.3314,447800.0
2012-09-18 10:00:00,11.86,11.88,11.85,11.85,323800.0,9.3314,9.3472,9.3236,9.3236,323800.0
2012-09-18 10:10:00,11.86,11.88,11.85,11.87,225000.0,9.3314,9.3472,9.3236,9.3393,225000.0
2012-09-18 10:20:00,11.87,11.89,11.87,11.89,211400.0,9.3393,9.355,9.3393,9.355,211400.0
2012-09-18 10:30:00,11.89,11.9,11.87,11.87,236400.0,9.355,9.3629,9.3393,9.3393,236400.0
2012-09-18 10:40:00,11.87,11.88,11.85,11.86,229400.0,9.3393,9.3472,9.3236,9.3314,229400.0
2012-09-18 10:50:00,11.86,11.88,11.85,11.88,171600.0,9.3314,9.3472,9.3236,9.3472,171600.0
2012-09-18 11:00:00,11.88,11.9,11.88,11.9,198600.0,9.3472,9.3629,9.3472,9.3629,198600.0
2012-09-18 11:10:00,11.9,11.92,11.89,11.92,209200.0,9.3629,9.3786,9.355,9.3786,209200.0
2012-09-18 11:20:00,11.92,11.92,11.88,11.88,202800.0,9.3786,9.3786,9.3472,9.3472,202800.0
2012-09-18 11:30:00,11.88,11.88,11.86,11.87,413400.0,9.3472,9.3472,9.3314,9.3393,413400.0
2012-09-18 11:40:00,11.87,11.87,11.84,11.85,145000.0,9.3393,9.3393,9.3157,9.3236,145000.0
2012-09-18 11:50:00,11.85,11.9,11.85,11.9,255000.0,9.3236,9.3629,9.3236,9.3629,255000.0
2012-09-18 12:00:00,11.9,11.9,11.88,11.9,95200.0,9.3629,9.3629,9.3472,9.3629,95200.0
2012-09-18 12:10:00,11.9,11.9,11.88,11.88,143000.0,9.3629,9.3629,9.3472,9.3472,143000.0
2012-09-18 12:20:00,11.88,11.89,11.86,11.87,169200.0,9.3472,9.355,9.3314,9.3393,169200.0
2012-09-18 12:30:00,11.86,11.87,11.85,11.86,185200.0,9.3314,9.3393,9.3236,9.3314,185200.0
2012-09-18 12:40:00,11.86,11.87,11.84,11.84,145000.0,9.3314,9.3393,9.3157,9.3157,145000.0
2012-09-18 12:50:00,11.84,11.86,11.84,11.85,116000.0,9.3157,9.3314,9.3157,9.3236,116000.0
2012-09-18 13:00:00,11.85,11.85,11.83,11.84,89600.0,9.3236,9.3236,9.3078,9.3157,89600.0
2012-09-18 13:10:00,11.84,11.85,11.84,11.85,92400.0,9.3157,9.3236,9.3157,9.3236,92400.0
2012-09-18 13:20:00,11.85,11.85,11.84,11.84,221400.0,9.3236,9.3236,9.3157,9.3157,221400.0
2012-09-18 13:30:00,11.84,11.86,11.84,11.86,127400.0,9.3157,9.3314,9.3157,9.3314,127400.0
2012-09-18 13:40:00,11.86,11.86,11.85,11.86,94800.0,9.3314,9.3314,9.3236,9.3314,94800.0
2012-09-18 13:50:00,11.85,11.86,11.85,11.85,99000.0,9.3236,9.3314,9.3236,9.3236,99000.0
2012-09-18 14:00:00,11.85,11.86,11.83,11.84,187600.0,9.3236,9.3314,9.3078,9.3157,187600.0
2012-09-18 14:10:00,11.84,11.85,11.83,11.84,324000.0,9.3157,9.3236,9.3078,9.3157,324000.0
2012-09-18 14:20:00,11.84,11.85,11.84,11.85,105000.0,9.3157,9.3236,9.3157,9.3236,105000.0
2012-09-18 14:30:00,11.85,11.85,11.83,11.83,237000.0,9.3236,9.3236,9.3078,9.3078,237000.0
2012-09-18 14:40:00,11.83,11.84,11.83,11.84,275800.0,9.3078,9.3157,9.3078,9.3157,275800.0
2012-09-18 14:50:00,11.84,11.84,11.82,11.82,226600.0,9.3157,9.3157,9.3,9.3,226600.0
2012-09-18 15:00:00,11.83,11.84,11.82,11.84,298200.0,9.3078,9.3157,9.3,9.3157,298200.0
2012-09-18 15:10:00,11.84,11.85,11.83,11.83,300200.0,9.3157,9.3236,9.3078,9.3078,300200.0
2012-09-18 15:20:00,11.83,11.84,11.83,11.83,296600.0,9.3078,9.3157,9.3078,9.3078,296600.0
2012-09-18 15:30:00,11.83,11.84,11.81,11.81,613000.0,9.3078,9.3157,9.2921,9.2921,613000.0
2012-09-18 15:40:00,11.81,11.84,11.81,11.83,741400.0,9.2921,9.3157,9.2921,9.3078,741400.0
2012-09-18 15:50:00,11.83,11.83,11.81,11.83,883800.0,9.3078,9.3078,9.2921,9.3078,883800.0
2012-09-19 09:30:00,11.87,11.93,11.85,11.9,448600.0,9.3393,9.3865,9.3236,9.3629,448600.0
2012-09-19 09:40:00,11.9,11.95,11.9,11.94,199600.0,9.3629,9.4022,9.3629,9.3944,199600.0
2012-09-19 09:50:00,11.94,11.97,11.94,11.97,326600.0,9.3944,9.418,9.3944,9.418,326600.0
2012-09-19 10:00:00,11.97,11.99,11.95,11.96,304400.0,9.418,9.4337,9.4022,9.4101,304400.0
2012-09-19 10:10:00,11.96,11.98,11.95,11.98,219400.0,9.4101,9.4258,9.4022,9.4258,219400.0
2012-09-19 10:20:00,11.98,11.99,11.97,11.97,190400.0,9.4258,9.4337,9.418,9.418,190400.0
2012-09-19 10:30:00,11.97,11.97,11.94,11.95,302800.0,9.418,9.418,9.3944,9.4022,302800.0
2012-09-19 10:40:00,11.96,11.97,11.93,11.93,693600.0,9.4101,9.418,9.3865,9.3865,693600.0
2012-09-19 10:50:00,11.94,11.97,11.93,11.96,260400.0,9.3944,9.418,9.3865,9.4101,260400.0
2012-09-19 11:00:00,11.96,11.96,11.92,11.94,282800.0,9.4101,9.4101,9.3786,9.3944,282800.0
2012-09-19 11:10:00,11.94,11.96,11.93,11.94,267200.0,9.3944,9.4101,9.3865,9.3944,267200.0
2012-09-19 11:20:00,11.94,11.94,11.92,11.92,161800.0,9.3944,9.3944,9.3786,9.3786,161800.0
2012-09-19 11:30:00,11.92,11.92,11.9,11.9,134200.0,9.3786,9.3786,9.3629,9.3629,134200.0
2012-09-19 11:40:00,11.9,11.92,11.9,11.91,164000.0,9.3629,9.3786,9.3629,9.3708,164000.0
2012-09-19 11:50:00,11.91,11.93,11.9,11.91,269800.0,9.3708,9.3865,9.3629,9.3708,269800.0
2012-09-19 12:00:00,11.9,11.91,11.88,11.89,243600.0,9.3629,9.3708,9.3472,9.355,243600.0
2012-09-19 12:10:00,11.89,11.9,11.88,11.9,168000.0,9.355,9.3629,9.3472,9.3629,168000.0
2012-09-19 12:20:00,11.9,11.92,11.9,11.92,213400.0,9.3629,9.3786,9.3629,9.3786,213400.0
2012-09-19 12:30:00,11.92,11.93,11.9,11.92,152000.0,9.3786,9.3865,9.3629,9.3786,152000.0
2012-09-19 12:40:00,11.92,11.92,11.91,11.92,125200.0,9.3786,9.3786,9.3708,9.3786,125200.0
2012-09-19 12:50:00,11.91,11.94,11.91,11.94,278200.0,9.3708,9.3944,9.3708,9.3944,278200.0
2012-09-19 13:00:00,11.94,11.94,11.93,11.94,293200.0,9.3944,9.3944,9.3865,9.3944,293200.0
2012-09-19 13:10:00,11.94,11.97,11.93,11.97,490800.0,9.3944,9.418,9.3865,9.418,490800.0
2012-09-19 13:20:00,11.97,11.98,11.94,11.97,904400.0,9.418,9.4258,9.3944,9.418,904400.0
2012-09-19 13:30:00,11.97,11.99,11.97,11.99,398600.0,9.418,9.4337,9.418,9.4337,398600.0
2012-09-19 13:40:00,11.99,11.99,11.97,11.98,370400.0,9.4337,9.4337,9.418,9.4258,370400.0
2012-09-19 13:50:00,11.99,11.99,11.98,11.99,294200.0,9.4337,9.4337,9.4258,9.4337,294200.0
2012-09-19 14:00:00,11.99,11.99,11.99,11.99,195400.0,9.4337,9.4337,9.4337,9.4337,195400.0
2012-09-19 14:10:00,11.99,11.99,11.98,11.99,401400.0,9.4337,9.4337,9.4258,9.4337,401400.0
2012-09-19 14:20:00,11.99,12.02,11.99,11.99,443800.0,9.4337,9.4573,9.4337,9.4337,443800.0
2012-09-19 14:30:00,11.99,12.0,11.99,12.0,241200.0,9.4337,9.4416,9.4337,9.4416,241200.0
2012-09-19 14:40:00,12.0,12.0,11.99,12.0,281400.0,9.4416,9.4416,9.4337,9.4416,281400.0
2012-09-19 14:50:00,12.0,12.01,11.99,12.01,213000.0,9.4416,9.4494,9.4337,9.4494,213000.0
2012-09-19 15:00:00,12.01,12.02,12.0,12.02,563000.0,9.4494,9.4573,9.4416,9.4573,563000.0
2012-09-19 15:10:00,12.02,12.02,12.0,12.01,334600.0,9.4573,9.4573,9.4416,9.4494,334600.0
2012-09-19 15:20:00,12.01,12.02,12.01,12.01,397000.0,9.4494,9.4573,9.4494,9.4494,397000.0
2012-09-19 15:30:00,12.01,12.01,11.99,12.0,388200.0,9.4494,9.4494,9.4337,9.4416,388200.0
2012-09-19 15:40:00,12.0,12.01,11.99,12.01,531400.0,9.4416,9.4494,9.4337,9.4494,531400.0
2012-09-19 15:50:00,12.01,12.02,11.99,12.0,1558600.0,9.4494,9.4573,9.4337,9.4416,1558600.0
2012-09-20 09:30:00,11.96,11.99,11.93,11.97,453000.0,9.4101,9.4337,9.3865,9.418,453000.0
2012-09-20 09:40:00,11.97,11.99,11.93,11.93,361800.0,9.418,9.4337,9.3865,9.3865,361800.0
2012-09-20 09:50:00,11.94,11.97,11.94,11.95,242200.0,9.3944,9.418,9.3944,9.4022,242200.0
2012-09-20 10:00:00,11.95,11.97,11.95,11.95,214000.0,9.4022,9.418,9.4022,9.4022,214000.0
2012-09-20 10:10:00,11.96,11.98,11.95,11.98,273600.0,9.4101,9.4258,9.4022,9.4258,273600.0
2012-09-20 10:20:00,11.97,11.99,11.97,11.97,184400.0,9.418,9.4337,9.418,9.418,184400.0
2012-09-20 10:30:00,11.97,11.99,11.97,11.99,552600.0,9.418,9.4337,9.418,9.4337,552600.0
2012-09-20 10:40:00,11.99,11.99,11.97,11.99,306800.0,9.4337,9.4337,9.418,9.4337,306800.0
2012-09-20 10:50:00,11.99,12.0,11.98,12.0,171400.0,9.4337,9.4416,9.4258,9.4416,171400.0
2012-09-20 11:00:00,11.99,12.01,11.97,11.97,544000.0,9.4337,9.4494,9.418,9.418,544000.0
2012-09-20 11:10:00,11.98,11.99,11.97,11.98,131400.0,9.4258,9.4337,9.418,9.4258,131400.0
2012-09-20 11:20:00,11.98,11.99,11.97,11.97,207400.0,9.4258,9.4337,9.418,9.418,207400.0
2012-09-20 11:30:00,11.97,11.99,11.97,11.98,127600.0,9.418,9.4337,9.418,9.4258,127600.0
2012-09-20 11:40:00,11.97,11.98,11.97,11.97,189000.0,9.418,9.4258,9.418,9.418,189000.0
2012-09-20 11:50:00,11.97,11.97,11.96,11.97,153600.0,9.418,9.418,9.4101,9.418,153600.0
2012-09-20 12:00:00,11.97,11.99,11.97,11.99,127200.0,9.418,9.4337,9.418,9.4337,127200.0
2012-09-20 12:10:00,11.99,11.99,11.98,11.99,50000.0,9.4337,9.4337,9.4258,9.4337,50000.0
2012-09-20 12:20:00,11.99,12.0,11.98,11.99,158800.0,9.4337,9.4416,9.4258,9.4337,158800.0
2012-09-20 12:30:00,11.98,11.99,11.97,11.99,178400.0,9.4258,9.4337,9.418,9.4337,178400.0
2012-09-20 12:40:00,11.99,11.99,11.97,11.97,99600.0,9.4337,9.4337,9.418,9.418,99600.0
2012-09-20 12:50:00,11.97,11.99,11.97,11.98,318800.0,9.418,9.4337,9.418,9.4258,318800.0
2012-09-20 13:00:00,11.98,11.99,11.97,11.98,113000.0,9.4258,9.4337,9.418,9.4258,113000.0
2012-09-20 13:10:00,11.98,11.99,11.97,11.97,239400.0,9.4258,9.4337,9.418,9.418,239400.0
2012-09-20 13:20:00,11.97,11.99,11.97,11.99,170000.0,9.418,9.4337,9.418,9.4337,170000.0
2012-09-20 13:30:00,11.99,12.0,11.99,12.0,161800.0,9.4337,9.4416,9.4337,9.4416,161800.0
2012-09-20 13:40:00,12.0,12.01,11.98,11.98,220200.0,9.4416,9.4494,9.4258,9.4258,220200.0
2012-09-20 13:50:00,11.98,11.99,11.97,11.97,189200.0,9.4258,9.4337,9.418,9.418,189200.0
2012-09-20 14:00:00,11.97,11.97,11.97,11.97,130000.0,9.418,9.418,9.418,9.418,130000.0
2012-09-20 14:10:00,11.97,11.97,11.96,11.97,169000.0,9.418,9.418,9.4101,9.418,169000.0
2012-09-20 14:20:00,11.96,11.98,11.96,11.98,111000.0,9.4101,9.4258,9.4101,9.4258,111000.0
2012-09-20 14:30:00,11.98,11.99,11.97,11.99,221000.0,9.4258,9.4337,9.418,9.4337,221000.0
2012-09-20 14:40:00,11.98,11.99,11.97,11.97,156400.0,9.4258,9.4337,9.418,9.418,156400.0
2012-09-20 14:50:00,11.97,11.97,11.94,11.95,349600.0,9.418,9.418,9.3944,9.4022,349600.0
2012-09-20 15:00:00,11.94,11.97,11.94,11.97,201000.0,9.3944,9.418,9.3944,9.418,201000.0
2012-09-20 15:10:00,11.97,11.97,11.95,11.96,136000.0,9.418,9.418,9.4022,9.4101,136000.0
2012-09-20 15:20:00,11.96,11.97,11.95,11.97,219200.0,9.4101,9.418,9.4022,9.418,219200.0
2012-09-20 15:30:00,11.97,11.97,11.95,11.95,198200.0,9.418,9.418,9.4022,9.4022,198200.0
2012-09-20 15:40:00,11.95,11.96,11.95,11.95,437000.0,9.4022,9.4101,9.4022,9.4022,437000.0
2012-09-20 15:50:00,11.95,11.96,11.94,11.95,840000.0,9.4022,9.4101,9.3944,9.4022,840000.0
2012-09-21 09:30:00,11.97,11.99,11.92,11.93,1232600.0,9.418,9.4337,9.3786,9.3865,1232600.0
2012-09-21 09:40:00,11.94,11.98,11.9,11.97,623200.0,9.3944,9.4258,9.3629,9.418,623200.0
2012-09-21 09:50:00,11.97,11.97,11.95,11.96,107600.0,9.418,9.418,9.4022,9.4101,107600.0
2012-09-21 10:00:00,11.96,11.98,11.92,11.94,1230400.0,9.4101,9.4258,9.3786,9.3944,1230400.0
2012-09-21 10:10:00,11.94,11.95,11.92,11.93,414800.0,9.3944,9.4022,9.3786,9.3865,414800.0
2012-09-21 10:20:00,11.92,11.93,11.9,11.9,104600.0,9.3786,9.3865,9.3629,9.3629,104600.0
2012-09-21 10:30:00,11.91,11.92,11.89,11.89,190400.0,9.3708,9.3786,9.355,9.355,190400.0
2012-09-21 10:40:00,11.9,11.93,11.9,11.92,202800.0,9.3629,9.3865,9.3629,9.3786,202800.0
2012-09-21 10:50:00,11.93,11.93,11.87,11.87,1477800.0,9.3865,9.3865,9.3393,9.3393,1477800.0
2012-09-21 11:00:00,11.87,11.88,11.86,11.87,303800.0,9.3393,9.3472,9.3314,9.3393,303800.0
2012-09-21 11:10:00,11.87,11.88,11.86,11.87,107400.0,9.3393,9.3472,9.3314,9.3393,107400.0
2012-09-21 11:20:00,11.87,11.89,11.87,11.88,131600.0,9.3393,9.355,9.3393,9.3472,131600.0
2012-09-21 11:30:00,11.88,11.9,11.88,11.89,157400.0,9.3472,9.3629,9.3472,9.355,157400.0
2012-09-21 11:40:00,11.89,11.9,11.88,11.9,105800.0,9.355,9.3629,9.3472,9.3629,105800.0
2012-09-21 11:50:00,11.9,11.9,11.88,11.88,261000.0,9.3629,9.3629,9.3472,9.3472,261000.0
2012-09-21 12:00:00,11.88,11.88,11.86,11.86,115600.0,9.3472,9.3472,9.3314,9.3314,115600.0
2012-09-21 12:10:00,11.86,11.87,11.86,11.87,221000.0,9.3314,9.3393,9.3314,9.3393,221000.0
2012-09-21 12:20:00,11.87,11.88,11.86,11.87,202200.0,9.3393,9.3472,9.3314,9.3393,202200.0
2012-09-21 12:30:00,11.87,11.88,11.87,11.87,73400.0,9.3393,9.3472,9.3393,9.3393,73400.0
2012-09-21 12:40:00,11.87,11.88,11.87,11.88,102000.0,9.3393,9.3472,9.3393,9.3472,102000.0
2012-09-21 12:50:00,11.88,11.9,11.87,11.89,136400.0,9.3472,9.3629,9.3393,9.355,136400.0
2012-09-21 13:00:00,11.9,11.9,11.88,11.88,57800.0,9.3629,9.3629,9.3472,9.3472,57800.0
2012-09-21 13:10:00,11.88,11.89,11.88,11.88,62800.0,9.3472,9.355,9.3472,9.3472,62800.0
2012-09-21 13:20:00,11.89,11.9,11.88,11.89,65800.0,9.355,9.3629,9.3472,9.355,65800.0
2012-09-21 13:30:00,11.89,11.9,11.88,11.9,86800.0,9.355,9.3629,9.3472,9.3629,86800.0
2012-09-21 13:40:00,11.9,11.92,11.9,11.9,183200.0,9.3629,9.3786,9.3629,9.3629,183200.0
2012-09-21 13:50:00,11.9,11.92,11.89,11.92,168600.0,9.3629,9.3786,9.355,9.3786,168600.0
2012-09-21 14:00:00,11.92,11.92,11.9,11.91,131600.0,9.3786,9.3786,9.3629,9.3708,131600.0
2012-09-21 14:10:00,11.91,11.91,11.89,11.9,171000.0,9.3708,9.3708,9.355,9.3629,171000.0
2012-09-21 14:20:00,11.9,11.91,11.89,11.9,259400.0,9.3629,9.3708,9.355,9.3629,259400.0
2012-09-21 14:30:00,11.9,11.9,11.9,11.9,59600.0,9.3629,9.3629,9.3629,9.3629,59600.0
2012-09-21 14:40:00,11.9,11.92,11.9,11.9,86000.0,9.3629,9.3786,9.3629,9.3629,86000.0
2012-09-21 14:50:00,11.9,11.92,11.9,11.91,118400.0,9.3629,9.3786,9.3629,9.3708,118400.0
2012-09-21 15:00:00,11.91,11.91,11.88,11.9,266600.0,9.3708,9.3708,9.3472,9.3629,266600.0
2012-09-21 15:10:00,11.9,11.9,11.9,11.9,189600.0,9.3629,9.3629,9.3629,9.3629,189600.0
2012-09-21 15:20:00,11.9,11.9,11.86,11.87,614200.0,9.3629,9.3629,9.3314,9.3393,614200.0
2012-09-21 15:30:00,11.87,11.88,11.87,11.87,339000.0,9.3393,9.3472,9.3393,9.3393,339000.0
2012-09-21 15:40:00,11.87,11.88,11.86,11.86,541400.0,9.3393,9.3472,9.3314,9.3314,541400.0
2012-09-21 15:50:00,11.86,11.86,11.83,11.85,1173200.0,9.3314,9.3314,9.3078,9.3236,1173200.0
2012-09-24 09:30:00,11.84,11.89,11.83,11.84,280400.0,9.3157,9.355,9.3078,9.3157,280400.0
2012-09-24 09:40:00,11.84,11.88,11.84,11.86,1077400.0,9.3157,9.3472,9.3157,9.3314,1077400.0
2012-09-24 09:50:00,11.86,11.9,11.85,11.85,207200.0,9.3314,9.3629,9.3236,9.3236,207200.0
2012-09-24 10:00:00,11.85,11.86,11.84,11.84,192600.0,9.3236,9.3314,9.3157,9.3157,192600.0
2012-09-24 10:10:00,11.85,11.87,11.84,11.85,507600.0,9.3236,9.3393,9.3157,9.3236,507600.0
2012-09-24 10:20:00,11.85,11.87,11.85,11.87,115800.0,9.3236,9.3393,9.3236,9.3393,115800.0
2012-09-24 10:30:00,11.87,11.87,11.84,11.85,129800.0,9.3393,9.3393,9.3157,9.3236,129800.0
2012-09-24 10:40:00,11.85,11.86,11.84,11.84,170600.0,9.3236,9.3314,9.3157,9.3157,170600.0
2012-09-24 10:50:00,11.84,11.86,11.84,11.85,131600.0,9.3157,9.3314,9.3157,9.3236,131600.0
2012-09-24 11:00:00,11.85,11.88,11.84,11.88,445600.0,9.3236,9.3472,9.3157,9.3472,445600.0
2012-09-24 11:10:00,11.87,11.88,11.86,11.88,219200.0,9.3393,9.3472,9.3314,9.3472,219200.0
2012-09-24 11:20:00,11.88,11.9,11.86,11.86,290800.0,9.3472,9.3629,9.3314,9.3314,290800.0
2012-09-24 11:30:00,11.86,11.87,11.85,11.86,185600.0,9.3314,9.3393,9.3236,9.3314,185600.0
2012-09-24 11:40:00,11.85,11.86,11.85,11.86,100200.0,9.3236,9.3314,9.3236,9.3314,100200.0
2012-09-24 11:50:00,11.86,11.86,11.86,11.86,57400.0,9.3314,9.3314,9.3314,9.3314,57400.0
2012-09-24 12:00:00,11.86,11.86,11.85,11.85,116800.0,9.3314,9.3314,9.3236,9.3236,116800.0
2012-09-24 12:10:00,11.86,11.87,11.85,11.85,135600.0,9.3314,9.3393,9.3236,9.3236,135600.0
2012-09-24 12:20:00,11.86,11.87,11.85,11.86,119000.0,9.3314,9.3393,9.3236,9.3314,119000.0
2012-09-24 12:30:00,11.86,11.86,11.85,11.85,203600.0,9.3314,9.3314,9.3236,9.3236,203600.0
2012-09-24 12:40:00,11.85,11.85,11.85,11.85,62600.0,9.3236,9.3236,9.3236,9.3236,62600.0
2012-09-24 12:50:00,11.85,11.86,11.85,11.85,137400.0,9.3236,9.3314,9.3236,9.3236,137400.0
2012-09-24 13:00:00,11.85,11.86,11.85,11.85,103800.0,9.3236,9.3314,9.3236,9.3236,103800.0
2012-09-24 13:10:00,11.86,11.86,11.85,11.86,107600.0,9.3314,9.3314,9.3236,9.3314,107600.0
2012-09-24 13:20:00,11.86,11.86,11.85,11.85,114000.0,9.3314,9.3314,9.3236,9.3236,114000.0
2012-09-24 13:30:00,11.85,11.85,11.85,11.85,110600.0,9.3236,9.3236,9.3236,9.3236,110600.0
2012-09-24 13:40:00,11.85,11.85,11.84,11.85,155000.0,9.3236,9.3236,9.3157,9.3236,155000.0
2012-09-24 13:50:00,11.85,11.86,11.84,11.85,170000.0,9.3236,9.3314,9.3157,9.3236,170000.0
2012-09-24 14:00:00,11.86,11.86,11.85,11.86,68000.0,9.3314,9.3314,9.3236,9.3314,68000.0
2012-09-24 14:10:00,11.86,11.86,11.85,11.85,124000.0,9.3314,9.3314,9.3236,9.3236,124000.0
2012-09-24 14:20:00,11.85,11.87,11.85,11.86,202800.0,9.3236,9.3393,9.3236,9.3314,202800.0
2012-09-24 14:30:00,11.87,11.88,11.86,11.87,174000.0,9.3393,9.3472,9.3314,9.3393,174000.0
2012-09-24 14:40:00,11.87,11.88,11.86,11.88,166400.0,9.3393,9.3472,9.3314,9.3472,166400.0
2012-09-24 14:50:00,11.88,11.9,11.88,11.88,245000.0,9.3472,9.3629,9.3472,9.3472,245000.0
2012-09-24 15:00:00,11.88,11.88,11.86,11.87,182400.0,9.3472,9.3472,9.3314,9.3393,182400.0
2012-09-24 15:10:00,11.87,11.88,11.86,11.88,177200.0,9.3393,9.3472,9.3314,9.3472,177200.0
2012-09-24 15:20:00,11.87,11.88,11.87,11.87,171800.0,9.3393,9.3472,9.3393,9.3393,171800.0
2012-09-24 15:30:00,11.87,11.88,11.85,11.85,392000.0,9.3393,9.3472,9.3236,9.3236,392000.0
2012-09-24 15:40:00,11.85,11.87,11.85,11.87,391600.0,9.3236,9.3393,9.3236,9.3393,391600.0
2012-09-24 15:50:00,11.87,11.87,11.84,11.85,1275400.0,9.3393,9.3393,9.3157,9.3236,1275400.0
2012-09-25 09:30:00,11.88,11.97,11.86,11.91,396400.0,9.3472,9.418,9.3314,9.3708,396400.0
2012-09-25 09:40:00,11.91,11.94,11.88,11.9,613600.0,9.3708,9.3944,9.3472,9.3629,613600.0
2012-09-25 09:50:00,11.9,11.93,11.89,11.92,144000.0,9.3629,9.3865,9.355,9.3786,144000.0
2012-09-25 10:00:00,11.92,11.93,11.9,11.9,367200.0,9.3786,9.3865,9.3629,9.3629,367200.0
2012-09-25 10:10:00,11.9,11.9,11.88,11.9,324600.0,9.3629,9.3629,9.3472,9.3629,324600.0
2012-09-25 10:20:00,11.9,11.91,11.86,11.87,161200.0,9.3629,9.3708,9.3314,9.3393,161200.0
2012-09-25 10:30:00,11.87,11.88,11.86,11.88,198000.0,9.3393,9.3472,9.3314,9.3472,198000.0
2012-09-25 10:40:00,11.88,11.9,11.86,11.9,156000.0,9.3472,9.3629,9.3314,9.3629,156000.0
2012-09-25 10:50:00,11.9,11.91,11.88,11.88,126000.0,9.3629,9.3708,9.3472,9.3472,126000.0
2012-09-25 11:00:00,11.89,11.9,11.88,11.89,192200.0,9.355,9.3629,9.3472,9.355,192200.0
2012-09-25 11:10:00,11.89,11.9,11.87,11.88,173000.0,9.355,9.3629,9.3393,9.3472,173000.0
2012-09-25 11:20:00,11.88,11.89,11.87,11.88,165000.0,9.3472,9.355,9.3393,9.3472,165000.0
2012-09-25 11:30:00,11.88,11.88,11.87,11.87,70600.0,9.3472,9.3472,9.3393,9.3393,70600.0
2012-09-25 11:40:00,11.87,11.9,11.87,11.9,81000.0,9.3393,9.3629,9.3393,9.3629,81000.0
2012-09-25 11:50:00,11.9,11.9,11.85,11.85,150600.0,9.3629,9.3629,9.3236,9.3236,150600.0
2012-09-25 12:00:00,11.85,11.87,11.85,11.87,263400.0,9.3236,9.3393,9.3236,9.3393,263400.0
2012-09-25 12:10:00,11.87,11.87,11.85,11.85,98000.0,9.3393,9.3393,9.3236,9.3236,98000.0
2012-09-25 12:20:00,11.85,11.87,11.84,11.86,137400.0,9.3236,9.3393,9.3157,9.3314,137400.0
2012-09-25 12:30:00,11.87,11.87,11.84,11.84,132600.0,9.3393,9.3393,9.3157,9.3157,132600.0
2012-09-25 12:40:00,11.84,11.85,11.81,11.84,634200.0,9.3157,9.3236,9.2921,9.3157,634200.0
2012-09-25 12:50:00,11.84,11.86,11.83,11.85,271600.0,9.3157,9.3314,9.3078,9.3236,271600.0
2012-09-25 13:00:00,11.85,11.86,11.85,11.85,42800.0,9.3236,9.3314,9.3236,9.3236,42800.0
2012-09-25 13:10:00,11.85,11.86,11.84,11.84,227200.0,9.3236,9.3314,9.3157,9.3157,227200.0
2012-09-25 13:20:00,11.84,11.86,11.83,11.86,199200.0,9.3157,9.3314,9.3078,9.3314,199200.0
2012-09-25 13:30:00,11.86,11.86,11.84,11.85,191200.0,9.3314,9.3314,9.3157,9.3236,191200.0
2012-09-25 13:40:00,11.85,11.85,11.84,11.85,101000.0,9.3236,9.3236,9.3157,9.3236,101000.0
2012-09-25 13:50:00,11.85,11.86,11.84,11.86,216800.0,9.3236,9.3314,9.3157,9.3314,216800.0
2012-09-25 14:00:00,11.86,11.86,11.84,11.86,406800.0,9.3314,9.3314,9.3157,9.3314,406800.0
2012-09-25 14:10:00,11.86,11.86,11.83,11.84,151200.0,9.3314,9.3314,9.3078,9.3157,151200.0
2012-09-25 14:20:00,11.84,11.84,11.81,11.84,226400.0,9.3157,9.3157,9.2921,9.3157,226400.0
2012-09-25 14:30:00,11.83,11.85,11.83,11.84,109600.0,9.3078,9.3236,9.3078,9.3157,109600.0
2012-09-25 14:40:00,11.85,11.85,11.83,11.85,280800.0,9.3236,9.3236,9.3078,9.3236,280800.0
2012-09-25 14:50:00,11.85,11.85,11.81,11.81,213600.0,9.3236,9.3236,9.2921,9.2921,213600.0
2012-09-25 15:00:00,11.81,11.82,11.8,11.81,368600.0,9.2921,9.3,9.2842,9.2921,368600.0
2012-09-25 15:10:00,11.81,11.81,11.78,11.81,405600.0,9.2921,9.2921,9.2685,9.2921,405600.0
2012-09-25 15:20:00,11.81,11.82,11.8,11.81,341800.0,9.2921,9.3,9.2842,9.2921,341800.0
2012-09-25 15:30:00,11.81,11.81,11.78,11.78,465600.0,9.2921,9.2921,9.2685,9.2685,465600.0
2012-09-25 15:40:00,11.78,11.78,11.75,11.76,719600.0,9.2685,9.2685,9.2449,9.2527,719600.0
2012-09-25 15:50:00,11.76,11.76,11.74,11.74,1054400.0,9.2527,9.2527,9.237,9.237,1054400.0
2012-09-26 09:30:00,11.74,11.81,11.72,11.77,307800.0,9.237,9.2921,9.2213,9.2606,307800.0
2012-09-26 09:40:00,11.77,11.8,11.76,11.76,729200.0,9.2606,9.2842,9.2527,9.2527,729200.0
2012-09-26 09:50:00,11.76,11.77,11.75,11.77,208800.0,9.2527,9.2606,9.2449,9.2606,208800.0
2012-09-26 10:00:00,11.76,11.77,11.73,11.73,304200.0,9.2527,9.2606,9.2291,9.2291,304200.0
2012-09-26 10:10:00,11.73,11.74,11.71,11.73,255800.0,9.2291,9.237,9.2134,9.2291,255800.0
2012-09-26 10:20:00,11.73,11.74,11.71,11.72,233000.0,9.2291,9.237,9.2134,9.2213,233000.0
2012-09-26 10:30:00,11.72,11.74,11.71,11.72,447000.0,9.2213,9.237,9.2134,9.2213,447000.0
2012-09-26 10:40:00,11.72,11.74,11.71,11.74,226400.0,9.2213,9.237,9.2134,9.237,226400.0
2012-09-26 10:50:00,11.74,11.74,11.72,11.72,175400.0,9.237,9.237,9.2213,9.2213,175400.0
2012-09-26 11:00:00,11.72,11.76,11.72,11.76,277000.0,9.2213,9.2527,9.2213,9.2527,277000.0
2012-09-26 11:10:00,11.76,11.77,11.75,11.76,200800.0,9.2527,9.2606,9.2449,9.2527,200800.0
2012-09-26 11:20:00,11.76,11.76,11.74,11.75,121000.0,9.2527,9.2527,9.237,9.2449,121000.0
2012-09-26 11:30:00,11.75,11.75,11.73,11.75,148800.0,9.2449,9.2449,9.2291,9.2449,148800.0
2012-09-26 11:40:00,11.75,11.78,11.74,11.76,168800.0,9.2449,9.2685,9.237,9.2527,168800.0
2012-09-26 11:50:00,11.77,11.77,11.74,11.74,121000.0,9.2606,9.2606,9.237,9.237,121000.0
2012-09-26 12:00:00,11.74,11.75,11.74,11.74,118600.0,9.237,9.2449,9.237,9.237,118600.0
2012-09-26 12:10:00,11.75,11.76,11.74,11.75,97000.0,9.2449,9.2527,9.237,9.2449,97000.0
2012-09-26 12:20:00,11.76,11.78,11.74,11.77,375200.0,9.2527,9.2685,9.237,9.2606,375200.0
2012-09-26 12:30:00,11.77,11.77,11.75,11.75,107800.0,9.2606,9.2606,9.2449,9.2449,107800.0
2012-09-26 12:40:00,11.75,11.76,11.72,11.73,98800.0,9.2449,9.2527,9.2213,9.2291,98800.0
2012-09-26 12:50:00,11.74,11.78,11.73,11.78,176600.0,9.237,9.2685,9.2291,9.2685,176600.0
2012-09-26 13:00:00,11.78,11.8,11.78,11.78,254200.0,9.2685,9.2842,9.2685,9.2685,254200.0
2012-09-26 13:10:00,11.78,11.81,11.77,11.81,782400.0,9.2685,9.2921,9.2606,9.2921,782400.0
2012-09-26 13:20:00,11.81,11.83,11.8,11.81,296400.0,9.2921,9.3078,9.2842,9.2921,296400.0
2012-09-26 13:30:00,11.82,11.83,11.81,11.81,219800.0,9.3,9.3078,9.2921,9.2921,219800.0
2012-09-26 13:40:00,11.81,11.81,11.78,11.79,191400.0,9.2921,9.2921,9.2685,9.2764,191400.0
2012-09-26 13:50:00,11.79,11.8,11.77,11.77,176400.0,9.2764,9.2842,9.2606,9.2606,176400.0
2012-09-26 14:00:00,11.77,11.79,11.77,11.79,152800.0,9.2606,9.2764,9.2606,9.2764,152800.0
2012-09-26 14:10:00,11.79,11.79,11.77,11.77,144600.0,9.2764,9.2764,9.2606,9.2606,144600.0
2012-09-26 14:20:00,11.77,11.79,11.77,11.77,242000.0,9.2606,9.2764,9.2606,9.2606,242000.0
2012-09-26 14:30:00,11.77,11.78,11.74,11.76,326800.0,9.2606,9.2685,9.237,9.2527,326800.0
2012-09-26 14:40:00,11.76,11.76,11.75,11.75,95200.0,9.2527,9.2527,9.2449,9.2449,95200.0
2012-09-26 14:50:00,11.76,11.76,11.73,11.73,195400.0,9.2527,9.2527,9.2291,9.2291,195400.0
2012-09-26 15:00:00,11.74,11.75,11.73,11.73,335200.0,9.237,9.2449,9.2291,9.2291,335200.0
2012-09-26 15:10:00,11.74,11.74,11.73,11.74,196400.0,9.237,9.237,9.2291,9.237,196400.0
2012-09-26 15:20:00,11.74,11.74,11.72,11.73,267200.0,9.237,9.237,9.2213,9.2291,267200.0
2012-09-26 15:30:00,11.73,11.75,11.73,11.73,405800.0,9.2291,9.2449,9.2291,9.2291,405800.0
2012-09-26 15:40:00,11.73,11.77,11.72,11.76,804200.0,9.2291,9.2606,9.2213,9.2527,804200.0
2012-09-26 15:50:00,11.76,11.77,11.74,11.76,896400.0,9.2527,9.2606,9.237,9.2527,896400.0
2012-09-27 09:30:00,11.8,11.8,11.75,11.78,196800.0,9.2842,9.2842,9.2449,9.2685,196800.0
2012-09-27 09:40:00,11.78,11.8,11.77,11.79,160200.0,9.2685,9.2842,9.2606,9.2764,160200.0
2012-09-27 09:50:00,11.79,11.8,11.77,11.78,244400.0,9.2764,9.2842,9.2606,9.2685,244400.0
2012-09-27 10:00:00,11.78,11.79,11.78,11.78,120200.0,9.2685,9.2764,9.2685,9.2685,120200.0
2012-09-27 10:10:00,11.78,11.79,11.77,11.78,96600.0,9.2685,9.2764,9.2606,9.2685,96600.0
2012-09-27 10:20:00,11.78,11.78,11.74,11.74,144000.0,9.2685,9.2685,9.237,9.237,144000.0
2012-09-27 10:30:00,11.75,11.75,11.73,11.74,162200.0,9.2449,9.2449,9.2291,9.237,162200.0
2012-09-27 10:40:00,11.74,11.77,11.74,11.76,163600.0,9.237,9.2606,9.237,9.2527,163600.0
2012-09-27 10:50:00,11.76,11.78,11.76,11.77,103800.0,9.2527,9.2685,9.2527,9.2606,103800.0
2012-09-27 11:00:00,11.77,11.78,11.76,11.77,75000.0,9.2606,9.2685,9.2527,9.2606,75000.0
2012-09-27 11:10:00,11.76,11.77,11.75,11.76,83600.0,9.2527,9.2606,9.2449,9.2527,83600.0
2012-09-27 11:20:00,11.76,11.76,11.73,11.74,121600.0,9.2527,9.2527,9.2291,9.237,121600.0
2012-09-27 11:30:00,11.74,11.74,11.72,11.73,79600.0,9.237,9.237,9.2213,9.2291,79600.0
2012-09-27 11:40:00,11.73,11.74,11.72,11.73,145400.0,9.2291,9.237,9.2213,9.2291,145400.0
2012-09-27 11:50:00,11.74,11.79,11.74,11.78,185600.0,9.237,9.2764,9.237,9.2685,185600.0
2012-09-27 12:00:00,11.78,11.81,11.78,11.79,170800.0,9.2685,9.2921,9.2685,9.2764,170800.0
2012-09-27 12:10:00,11.79,11.81,11.79,11.8,115600.0,9.2764,9.2921,9.2764,9.2842,115600.0
2012-09-27 12:20:00,11.8,11.82,11.79,11.81,115800.0,9.2842,9.3,9.2764,9.2921,115800.0
2012-09-27 12:30:00,11.81,11.81,11.8,11.8,43800.0,9.2921,9.2921,9.2842,9.2842,43800.0
2012-09-27 12:40:00,11.8,11.81,11.79,11.8,97400.0,9.2842,9.2921,9.2764,9.2842,97400.0
2012-09-27 12:50:00,11.8,11.81,11.8,11.8,66000.0,9.2842,9.2921,9.2842,9.2842,66000.0
2012-09-27 13:00:00,11.8,11.8,11.78,11.78,63400.0,9.2842,9.2842,9.2685,9.2685,63400.0
2012-09-27 13:10:00,11.78,11.8,11.78,11.8,110400.0,9.2685,9.2842,9.2685,9.2842,110400.0
2012-09-27 13:20:00,11.8,11.81,11.79,11.8,75400.0,9.2842,9.2921,9.2764,9.2842,75400.0
2012-09-27 13:30:00,11.81,11.82,11.8,11.82,91600.0,9.2921,9.3,9.2842,9.3,91600.0
2012-09-27 13:40:00,11.82,11.83,11.81,11.83,100200.0,9.3,9.3078,9.2921,9.3078,100200.0
2012-09-27 13:50:00,11.82,11.83,11.81,11.82,128000.0,9.3,9.3078,9.2921,9.3,128000.0
2012-09-27 14:00:00,11.82,11.84,11.81,11.82,144000.0,9.3,9.3157,9.2921,9.3,144000.0
2012-09-27 14:10:00,11.82,11.82,11.81,11.81,68000.0,9.3,9.3,9.2921,9.2921,68000.0
2012-09-27 14:20:00,11.81,11.82,11.81,11.81,114000.0,9.2921,9.3,9.2921,9.2921,114000.0
2012-09-27 14:30:00,11.81,11.83,11.81,11.82,97000.0,9.2921,9.3078,9.2921,9.3,97000.0
2012-09-27 14:40:00,11.82,11.83,11.81,11.82,83200.0,9.3,9.3078,9.2921,9.3,83200.0
2012-09-27 14:50:00,11.81,11.83,11.81,11.83,175400.0,9.2921,9.3078,9.2921,9.3078,175400.0
2012-09-27 15:00:00,11.82,11.83,11.81,11.81,97400.0,9.3,9.3078,9.2921,9.2921,97400.0
2012-09-27 15:10:00,11.81,11.82,11.8,11.8,243400.0,9.2921,9.3,9.2842,9.2842,243400.0
2012-09-27 15:20:00,11.8,11.81,11.79,11.8,228000.0,9.2842,9.2921,9.2764,9.2842,228000.0
2012-09-27 15:30:00,11.79,11.81,11.79,11.79,296800.0,9.2764,9.2921,9.2764,9.2764,296800.0
2012-09-27 15:40:00,11.79,11.81,11.78,11.8,274400.0,9.2764,9.2921,9.2685,9.2842,274400.0
2012-09-27 15:50:00,11.8,11.81,11.79,11.8,485400.0,9.2842,9.2921,9.2764,9.2842,485400.0
2012-09-28 09:30:00,11.76,11.81,11.74,11.78,140000.0,9.2527,9.2921,9.237,9.2685,140000.0
2012-09-28 09:40:00,11.78,11.78,11.72,11.75,118600.0,9.2685,9.2685,9.2213,9.2449,118600.0
2012-09-28 09:50:00,11.75,11.76,11.74,11.74,90000.0,9.2449,9.2527,9.237,9.237,90000.0
2012-09-28 10:00:00,11.74,11.76,11.74,11.75,137400.0,9.237,9.2527,9.237,9.2449,137400.0
2012-09-28 10:10:00,11.75,11.78,11.72,11.77,713400.0,9.2449,9.2685,9.2213,9.2606,713400.0
2012-09-28 10:20:00,11.77,11.79,11.77,11.79,102800.0,9.2606,9.2764,9.2606,9.2764,102800.0
2012-09-28 10:30:00,11.79,11.79,11.78,11.79,112400.0,9.2764,9.2764,9.2685,9.2764,112400.0
2012-09-28 10:40:00,11.79,11.79,11.77,11.78,160000.0,9.2764,9.2764,9.2606,9.2685,160000.0
2012-09-28 10:50:00,11.77,11.78,11.75,11.77,163400.0,9.2606,9.2685,9.2449,9.2606,163400.0
2012-09-28 11:00:00,11.77,11.78,11.76,11.76,141400.0,9.2606,9.2685,9.2527,9.2527,141400.0
2012-09-28 11:10:00,11.76,11.77,11.75,11.76,84800.0,9.2527,9.2606,9.2449,9.2527,84800.0
2012-09-28 11:20:00,11.76,11.77,11.75,11.75,80800.0,9.2527,9.2606,9.2449,9.2449,80800.0
2012-09-28 11:30:00,11.75,11.76,11.74,11.76,68400.0,9.2449,9.2527,9.237,9.2527,68400.0
2012-09-28 11:40:00,11.76,11.77,11.76,11.77,59000.0,9.2527,9.2606,9.2527,9.2606,59000.0
2012-09-28 11:50:00,11.77,11.77,11.74,11.77,70200.0,9.2606,9.2606,9.237,9.2606,70200.0
2012-09-28 12:00:00,11.77,11.79,11.77,11.79,135000.0,9.2606,9.2764,9.2606,9.2764,135000.0
2012-09-28 12:10:00,11.79,11.8,11.78,11.78,232800.0,9.2764,9.2842,9.2685,9.2685,232800.0
2012-09-28 12:20:00,11.78,11.78,11.77,11.77,131000.0,9.2685,9.2685,9.2606,9.2606,131000.0
2012-09-28 12:30:00,11.78,11.8,11.78,11.79,128600.0,9.2685,9.2842,9.2685,9.2764,128600.0
2012-09-28 12:40:00,11.79,11.79,11.78,11.78,70000.0,9.2764,9.2764,9.2685,9.2685,70000.0
2012-09-28 12:50:00,11.78,11.8,11.78,11.79,81600.0,9.2685,9.2842,9.2685,9.2764,81600.0
2012-09-28 13:00:00,11.79,11.79,11.78,11.78,111200.0,9.2764,9.2764,9.2685,9.2685,111200.0
2012-09-28 13:10:00,11.78,11.79,11.77,11.79,213200.0,9.2685,9.2764,9.2606,9.2764,213200.0
2012-09-28 13:20:00,11.79,11.8,11.79,11.8,48400.0,9.2764,9.2842,9.2764,9.2842,48400.0
2012-09-28 13:30:00,11.8,11.81,11.79,11.81,107600.0,9.2842,9.2921,9.2764,9.2921,107600.0
2012-09-28 13:40:00,11.81,11.81,11.8,11.8,51400.0,9.2921,9.2921,9.2842,9.2842,51400.0
2012-09-28 13:50:00,11.8,11.81,11.8,11.81,98000.0,9.2842,9.2921,9.2842,9.2921,98000.0
2012-09-28 14:00:00,11.8,11.81,11.78,11.78,81000.0,9.2842,9.2921,9.2685,9.2685,81000.0
2012-09-28 14:10:00,11.79,11.79,11.78,11.78,79000.0,9.2764,9.2764,9.2685,9.2685,79000.0
2012-09-28 14:20:00,11.78,11.79,11.77,11.77,113400.0,9.2685,9.2764,9.2606,9.2606,113400.0
2012-09-28 14:30:00,11.78,11.79,11.77,11.79,163600.0,9.2685,9.2764,9.2606,9.2764,163600.0
2012-09-28 14:40:00,11.79,11.79,11.78,11.79,49400.0,9.2764,9.2764,9.2685,9.2764,49400.0
2012-09-28 14:50:00,11.78,11.8,11.78,11.79,184000.0,9.2685,9.2842,9.2685,9.2764,184000.0
2012-09-28 15:00:00,11.79,11.8,11.79,11.79,162800.0,9.2764,9.2842,9.2764,9.2764,162800.0
2012-09-28 15:10:00,11.8,11.8,11.79,11.79,147400.0,9.2842,9.2842,9.2764,9.2764,147400.0
2012-09-28 15:20:00,11.79,11.8,11.78,11.8,273600.0,9.2764,9.2842,9.2685,9.2842,273600.0
2012-09-28 15:30:00,11.79,11.8,11.78,11.79,345200.0,9.2764,9.2842,9.2685,9.2764,345200.0
2012-09-28 15:40:00,11.78,11.81,11.78,11.79,682800.0,9.2685,9.2921,9.2685,9.2764,682800.0
2012-09-28 15:50:00,11.79,11.81,11.77,11.77,950000.0,9.2764,9.2921,9.2606,9.2606,950000.0
2012-10-01 09:30:00,11.76,11.83,11.74,11.83,314000.0,9.2527,9.3078,9.237,9.3078,314000.0
2012-10-01 09:40:00,11.83,11.86,11.81,11.85,413200.0,9.3078,9.3314,9.2921,9.3236,413200.0
2012-10-01 09:50:00,11.85,11.92,11.81,11.9,1144600.0,9.3236,9.3786,9.2921,9.3629,1144600.0
2012-10-01 10:00:00,11.91,11.97,11.9,11.95,1242600.0,9.3708,9.418,9.3629,9.4022,1242600.0
2012-10-01 10:10:00,11.95,11.95,11.95,11.95,89800.0,9.4022,9.4022,9.4022,9.4022,89800.0
2012-10-01 10:20:00,11.95,11.97,11.95,11.96,233400.0,9.4022,9.418,9.4022,9.4101,233400.0
2012-10-01 10:30:00,11.96,11.96,11.94,11.94,191400.0,9.4101,9.4101,9.3944,9.3944,191400.0
2012-10-01 10:40:00,11.95,11.95,11.9,11.92,283800.0,9.4022,9.4022,9.3629,9.3786,283800.0
2012-10-01 10:50:00,11.92,11.95,11.91,11.93,531600.0,9.3786,9.4022,9.3708,9.3865,531600.0
2012-10-01 11:00:00,11.93,11.94,11.93,11.94,164800.0,9.3865,9.3944,9.3865,9.3944,164800.0
2012-10-01 11:10:00,11.94,11.95,11.94,11.95,147000.0,9.3944,9.4022,9.3944,9.4022,147000.0
2012-10-01 11:20:00,11.95,11.95,11.92,11.95,354200.0,9.4022,9.4022,9.3786,9.4022,354200.0
2012-10-01 11:30:00,11.95,11.96,11.94,11.96,334600.0,9.4022,9.4101,9.3944,9.4101,334600.0
2012-10-01 11:40:00,11.96,11.96,11.93,11.93,126600.0,9.4101,9.4101,9.3865,9.3865,126600.0
2012-10-01 11:50:00,11.93,11.93,11.9,11.9,171200.0,9.3865,9.3865,9.3629,9.3629,171200.0
2012-10-01 12:00:00,11.9,11.92,11.89,11.89,144800.0,9.3629,9.3786,9.355,9.355,144800.0
2012-10-01 12:10:00,11.89,11.9,11.88,11.9,151600.0,9.355,9.3629,9.3472,9.3629,151600.0
2012-10-01 12:20:00,11.89,11.9,11.88,11.88,119000.0,9.355,9.3629,9.3472,9.3472,119000.0
2012-10-01 12:30:00,11.88,11.9,11.88,11.9,184400.0,9.3472,9.3629,9.3472,9.3629,184400.0
2012-10-01 12:40:00,11.9,11.92,11.9,11.9,139200.0,9.3629,9.3786,9.3629,9.3629,139200.0
2012-10-01 12:50:00,11.89,11.9,11.88,11.9,113800.0,9.355,9.3629,9.3472,9.3629,113800.0
2012-10-01 13:00:00,11.9,11.9,11.88,11.88,123000.0,9.3629,9.3629,9.3472,9.3472,123000.0
2012-10-01 13:10:00,11.88,11.89,11.86,11.88,212800.0,9.3472,9.355,9.3314,9.3472,212800.0
2012-10-01 13:20:00,11.88,11.9,11.88,11.89,126000.0,9.3472,9.3629,9.3472,9.355,126000.0
2012-10-01 13:30:00,11.9,11.9,11.87,11.88,185200.0,9.3629,9.3629,9.3393,9.3472,185200.0
2012-10-01 13:40:00,11.88,11.9,11.87,11.9,140600.0,9.3472,9.3629,9.3393,9.3629,140600.0
2012-10-01 13:50:00,11.9,11.91,11.9,11.9,115000.0,9.3629,9.3708,9.3629,9.3629,115000.0
2012-10-01 14:00:00,11.9,11.92,11.9,11.9,136400.0,9.3629,9.3786,9.3629,9.3629,136400.0
2012-10-01 14:10:00,11.9,11.92,11.89,11.89,128000.0,9.3629,9.3786,9.355,9.355,128000.0
2012-10-01 14:20:00,11.89,11.92,11.88,11.91,780600.0,9.355,9.3786,9.3472,9.3708,780600.0
2012-10-01 14:30:00,11.91,11.93,11.9,11.92,129600.0,9.3708,9.3865,9.3629,9.3786,129600.0
2012-10-01 14:40:00,11.92,11.92,11.9,11.92,143200.0,9.3786,9.3786,9.3629,9.3786,143200.0
2012-10-01 14:50:00,11.92,11.92,11.91,11.92,89200.0,9.3786,9.3786,9.3708,9.3786,89200.0
2012-10-01 15:00:00,11.92,11.92,11.9,11.9,153800.0,9.3786,9.3786,9.3629,9.3629,153800.0
2012-10-01 15:10:00,11.9,11.9,11.89,11.9,330400.0,9.3629,9.3629,9.355,9.3629,330400.0
2012-10-01 15:20:00,11.9,11.9,11.86,11.88,366400.0,9.3629,9.3629,9.3314,9.3472,366400.0
2012-10-01 15:30:00,11.88,11.9,11.88,11.9,258000.0,9.3472,9.3629,9.3472,9.3629,258000.0
2012-10-01 15:40:00,11.89,11.9,11.88,11.89,507000.0,9.355,9.3629,9.3472,9.355,507000.0
2012-10-01 15:50:00,11.88,11.9,11.88,11.9,692800.0,9.3472,9.3629,9.3472,9.3629,692800.0
2012-10-02 09:30:00,11.88,11.91,11.86,11.86,235200.0,9.3472,9.3708,9.3314,9.3314,235200.0
2012-10-02 09:40:00,11.86,11.88,11.85,11.86,175000.0,9.3314,9.3472,9.3236,9.3314,175000.0
2012-10-02 09:50:00,11.86,11.87,11.84,11.85,233400.0,9.3314,9.3393,9.3157,9.3236,233400.0
2012-10-02 10:00:00,11.85,11.86,11.82,11.85,202600.0,9.3236,9.3314,9.3,9.3236,202600.0
2012-10-02 10:10:00,11.85,11.85,11.84,11.84,86200.0,9.3236,9.3236,9.3157,9.3157,86200.0
2012-10-02 10:20:00,11.84,11.88,11.84,11.87,214600.0,9.3157,9.3472,9.3157,9.3393,214600.0
2012-10-02 10:30:00,11.88,11.9,11.87,11.87,245600.0,9.3472,9.3629,9.3393,9.3393,245600.0
2012-10-02 10:40:00,11.88,11.88,11.85,11.85,163400.0,9.3472,9.3472,9.3236,9.3236,163400.0
2012-10-02 10:50:00,11.85,11.85,11.82,11.85,551800.0,9.3236,9.3236,9.3,9.3236,551800.0
2012-10-02 11:00:00,11.85,11.85,11.83,11.83,91000.0,9.3236,9.3236,9.3078,9.3078,91000.0
2012-10-02 11:10:00,11.84,11.86,11.83,11.85,146000.0,9.3157,9.3314,9.3078,9.3236,146000.0
2012-10-02 11:20:00,11.85,11.86,11.83,11.83,120600.0,9.3236,9.3314,9.3078,9.3078,120600.0
2012-10-02 11:30:00,11.83,11.85,11.8,11.81,319800.0,9.3078,9.3236,9.2842,9.2921,319800.0
2012-10-02 11:40:00,11.81,11.82,11.8,11.81,124200.0,9.2921,9.3,9.2842,9.2921,124200.0
2012-10-02 11:50:00,11.81,11.83,11.81,11.81,151400.0,9.2921,9.3078,9.2921,9.2921,151400.0
2012-10-02 12:00:00,11.81,11.82,11.81,11.81,124200.0,9.2921,9.3,9.2921,9.2921,124200.0
2012-10-02 12:10:00,11.81,11.84,11.81,11.83,139400.0,9.2921,9.3157,9.2921,9.3078,139400.0
2012-10-02 12:20:00,11.83,11.84,11.81,11.82,750200.0,9.3078,9.3157,9.2921,9.3,750200.0
2012-10-02 12:30:00,11.82,11.85,11.82,11.85,596200.0,9.3,9.3236,9.3,9.3236,596200.0
2012-10-02 12:40:00,11.85,11.86,11.83,11.84,136000.0,9.3236,9.3314,9.3078,9.3157,136000.0
2012-10-02 12:50:00,11.84,11.84,11.83,11.83,46400.0,9.3157,9.3157,9.3078,9.3078,46400.0
2012-10-02 13:00:00,11.83,11.83,11.82,11.83,63000.0,9.3078,9.3078,9.3,9.3078,63000.0
2012-10-02 13:10:00,11.82,11.83,11.82,11.83,68400.0,9.3,9.3078,9.3,9.3078,68400.0
2012-10-02 13:20:00,11.83,11.84,11.83,11.84,66600.0,9.3078,9.3157,9.3078,9.3157,66600.0
2012-10-02 13:30:00,11.84,11.84,11.82,11.83,122000.0,9.3157,9.3157,9.3,9.3078,122000.0
2012-10-02 13:40:00,11.84,11.85,11.83,11.84,71200.0,9.3157,9.3236,9.3078,9.3157,71200.0
2012-10-02 13:50:00,11.84,11.84,11.81,11.82,192000.0,9.3157,9.3157,9.2921,9.3,192000.0
2012-10-02 14:00:00,11.82,11.83,11.81,11.82,103000.0,9.3,9.3078,9.2921,9.3,103000.0
2012-10-02 14:10:00,11.81,11.83,11.81,11.82,188600.0,9.2921,9.3078,9.2921,9.3,188600.0
2012-10-02 14:20:00,11.82,11.82,11.8,11.81,122200.0,9.3,9.3,9.2842,9.2921,122200.0
2012-10-02 14:30:00,11.81,11.82,11.8,11.81,298000.0,9.2921,9.3,9.2842,9.2921,298000.0
2012-10-02 14:40:00,11.81,11.83,11.81,11.82,180800.0,9.2921,9.3078,9.2921,9.3,180800.0
2012-10-02 14:50:00,11.82,11.82,11.81,11.81,143000.0,9.3,9.3,9.2921,9.2921,143000.0
2012-10-02 15:00:00,11.81,11.82,11.8,11.81,231400.0,9.2921,9.3,9.2842,9.2921,231400.0
2012-10-02 15:10:00,11.82,11.83,11.81,11.83,213400.0,9.3,9.3078,9.2921,9.3078,213400.0
2012-10-02 15:20:00,11.83,11.84,11.83,11.83,135200.0,9.3078,9.3157,9.3078,9.3078,135200.0
2012-10-02 15:30:00,11.83,11.85,11.81,11.84,750800.0,9.3078,9.3236,9.2921,9.3157,750800.0
2012-10-02 15:40:00,11.83,11.86,11.83,11.84,841800.0,9.3078,9.3314,9.3078,9.3157,841800.0
2012-10-02 15:50:00,11.84,11.85,11.83,11.85,397600.0,9.3157,9.3236,9.3078,9.3236,397600.0
2012-10-03 09:30:00,11.85,11.91,11.85,11.89,487800.0,9.3236,9.3708,9.3236,9.355,487800.0
2012-10-03 09:40:00,11.88,11.88,11.85,11.86,140200.0,9.3472,9.3472,9.3236,9.3314,140200.0
2012-10-03 09:50:00,11.86,11.87,11.84,11.84,87600.0,9.3314,9.3393,9.3157,9.3157,87600.0
2012-10-03 10:00:00,11.85,11.86,11.79,11.84,358400.0,9.3236,9.3314,9.2764,9.3157,358400.0
2012-10-03 10:10:00,11.83,11.88,11.81,11.87,338800.0,9.3078,9.3472,9.2921,9.3393,338800.0
2012-10-03 10:20:00,11.87,11.88,11.87,11.88,114400.0,9.3393,9.3472,9.3393,9.3472,114400.0
2012-10-03 10:30:00,11.88,11.88,11.86,11.86,175200.0,9.3472,9.3472,9.3314,9.3314,175200.0
2012-10-03 10:40:00,11.86,11.86,11.81,11.85,363400.0,9.3314,9.3314,9.2921,9.3236,363400.0
2012-10-03 10:50:00,11.85,11.86,11.83,11.83,101600.0,9.3236,9.3314,9.3078,9.3078,101600.0
2012-10-03 11:00:00,11.83,11.86,11.83,11.86,126200.0,9.3078,9.3314,9.3078,9.3314,126200.0
2012-10-03 11:10:00,11.86,11.89,11.86,11.89,163200.0,9.3314,9.355,9.3314,9.355,163200.0
2012-10-03 11:20:00,11.89,11.9,11.88,11.9,175600.0,9.355,9.3629,9.3472,9.3629,175600.0
2012-10-03 11:30:00,11.9,11.9,11.88,11.89,203400.0,9.3629,9.3629,9.3472,9.355,203400.0
2012-10-03 11:40:00,11.89,11.93,11.88,11.92,282000.0,9.355,9.3865,9.3472,9.3786,282000.0
2012-10-03 11:50:00,11.92,11.93,11.92,11.92,172400.0,9.3786,9.3865,9.3786,9.3786,172400.0
2012-10-03 12:00:00,11.92,11.94,11.91,11.93,204400.0,9.3786,9.3944,9.3708,9.3865,204400.0
2012-10-03 12:10:00,11.93,11.94,11.92,11.92,258400.0,9.3865,9.3944,9.3786,9.3786,258400.0
2012-10-03 12:20:00,11.92,11.93,11.92,11.92,90000.0,9.3786,9.3865,9.3786,9.3786,90000.0
2012-10-03 12:30:00,11.92,11.93,11.89,11.89,428800.0,9.3786,9.3865,9.355,9.355,428800.0
2012-10-03 12:40:00,11.89,11.9,11.88,11.9,458000.0,9.355,9.3629,9.3472,9.3629,458000.0
2012-10-03 12:50:00,11.9,11.9,11.88,11.88,81600.0,9.3629,9.3629,9.3472,9.3472,81600.0
2012-10-03 13:00:00,11.88,11.89,11.88,11.88,52000.0,9.3472,9.355,9.3472,9.3472,52000.0
2012-10-03 13:10:00,11.88,11.88,11.87,11.87,56400.0,9.3472,9.3472,9.3393,9.3393,56400.0
2012-10-03 13:20:00,11.88,11.88,11.87,11.87,158000.0,9.3472,9.3472,9.3393,9.3393,158000.0
2012-10-03 13:30:00,11.87,11.87,11.82,11.83,165200.0,9.3393,9.3393,9.3,9.3078,165200.0
2012-10-03 13:40:00,11.83,11.84,11.83,11.84,137200.0,9.3078,9.3157,9.3078,9.3157,137200.0
2012-10-03 13:50:00,11.83,11.85,11.83,11.84,123200.0,9.3078,9.3236,9.3078,9.3157,123200.0
2012-10-03 14:00:00,11.83,11.84,11.83,11.83,111800.0,9.3078,9.3157,9.3078,9.3078,111800.0
2012-10-03 14:10:00,11.84,11.86,11.81,11.86,356000.0,9.3157,9.3314,9.2921,9.3314,356000.0
2012-10-03 14:20:00,11.86,11.87,11.85,11.86,203200.0,9.3314,9.3393,9.3236,9.3314,203200.0
2012-10-03 14:30:00,11.86,11.88,11.85,11.88,196800.0,9.3314,9.3472,9.3236,9.3472,196800.0
2012-10-03 14:40:00,11.88,11.88,11.86,11.87,128000.0,9.3472,9.3472,9.3314,9.3393,128000.0
2012-10-03 14:50:00,11.87,11.87,11.85,11.87,179400.0,9.3393,9.3393,9.3236,9.3393,179400.0
2012-10-03 15:00:00,11.86,11.87,11.85,11.86,223400.0,9.3314,9.3393,9.3236,9.3314,223400.0
2012-10-03 15:10:00,11.86,11.87,11.85,11.87,170400.0,9.3314,9.3393,9.3236,9.3393,170400.0
2012-10-03 15:20:00,11.87,11.89,11.86,11.88,191200.0,9.3393,9.355,9.3314,9.3472,191200.0
2012-10-03 15:30:00,11.88,11.88,11.86,11.88,315000.0,9.3472,9.3472,9.3314,9.3472,315000.0
2012-10-03 15:40:00,11.88,11.89,11.87,11.88,488000.0,9.3472,9.355,9.3393,9.3472,488000.0
2012-10-03 15:50:00,11.88,11.9,11.87,11.9,730400.0,9.3472,9.3629,9.3393,9.3629,730400.0
2012-10-04 09:30:00,11.9,11.96,11.88,11.92,359800.0,9.3629,9.4101,9.3472,9.3786,359800.0
2012-10-04 09:40:00,11.92,11.95,11.88,11.91,1222200.0,9.3786,9.4022,9.3472,9.3708,1222200.0
2012-10-04 09:50:00,11.9,11.91,11.86,11.9,363400.0,9.3629,9.3708,9.3314,9.3629,363400.0
2012-10-04 10:00:00,11.9,11.95,11.88,11.94,245400.0,9.3629,9.4022,9.3472,9.3944,245400.0
2012-10-04 10:10:00,11.94,11.97,11.93,11.93,380600.0,9.3944,9.418,9.3865,9.3865,380600.0
2012-10-04 10:20:00,11.93,11.94,11.9,11.9,311800.0,9.3865,9.3944,9.3629,9.3629,311800.0
2012-10-04 10:30:00,11.9,11.91,11.89,11.9,288800.0,9.3629,9.3708,9.355,9.3629,288800.0
2012-10-04 10:40:00,11.9,11.9,11.88,11.88,324600.0,9.3629,9.3629,9.3472,9.3472,324600.0
2012-10-04 10:50:00,11.89,11.89,11.88,11.89,309000.0,9.355,9.355,9.3472,9.355,309000.0
2012-10-04 11:00:00,11.89,11.89,11.87,11.88,305200.0,9.355,9.355,9.3393,9.3472,305200.0
2012-10-04 11:10:00,11.88,11.9,11.87,11.9,305600.0,9.3472,9.3629,9.3393,9.3629,305600.0
2012-10-04 11:20:00,11.9,11.9,11.88,11.88,140200.0,9.3629,9.3629,9.3472,9.3472,140200.0
2012-10-04 11:30:00,11.88,11.9,11.87,11.89,194400.0,9.3472,9.3629,9.3393,9.355,194400.0
2012-10-04 11:40:00,11.89,11.89,11.87,11.88,126400.0,9.355,9.355,9.3393,9.3472,126400.0
2012-10-04 11:50:00,11.88,11.88,11.87,11.88,126400.0,9.3472,9.3472,9.3393,9.3472,126400.0
2012-10-04 12:00:00,11.87,11.9,11.87,11.89,180000.0,9.3393,9.3629,9.3393,9.355,180000.0
2012-10-04 12:10:00,11.88,11.9,11.88,11.9,101200.0,9.3472,9.3629,9.3472,9.3629,101200.0
2012-10-04 12:20:00,11.9,11.9,11.9,11.9,152200.0,9.3629,9.3629,9.3629,9.3629,152200.0
2012-10-04 12:30:00,11.9,11.9,11.89,11.89,43800.0,9.3629,9.3629,9.355,9.355,43800.0
2012-10-04 12:40:00,11.9,11.9,11.88,11.88,86400.0,9.3629,9.3629,9.3472,9.3472,86400.0
2012-10-04 12:50:00,11.88,11.88,11.88,11.88,73400.0,9.3472,9.3472,9.3472,9.3472,73400.0
2012-10-04 13:00:00,11.88,11.89,11.87,11.89,131200.0,9.3472,9.355,9.3393,9.355,131200.0
2012-10-04 13:10:00,11.89,11.9,11.88,11.9,52000.0,9.355,9.3629,9.3472,9.3629,52000.0
2012-10-04 13:20:00,11.9,11.9,11.89,11.89,91800.0,9.3629,9.3629,9.355,9.355,91800.0
2012-10-04 13:30:00,11.89,11.9,11.88,11.88,41000.0,9.355,9.3629,9.3472,9.3472,41000.0
2012-10-04 13:40:00,11.88,11.89,11.88,11.88,66400.0,9.3472,9.355,9.3472,9.3472,66400.0
2012-10-04 13:50:00,11.88,11.88,11.86,11.88,321000.0,9.3472,9.3472,9.3314,9.3472,321000.0
2012-10-04 14:00:00,11.88,11.88,11.86,11.88,332800.0,9.3472,9.3472,9.3314,9.3472,332800.0
2012-10-04 14:10:00,11.88,11.88,11.87,11.88,103600.0,9.3472,9.3472,9.3393,9.3472,103600.0
2012-10-04 14:20:00,11.88,11.88,11.87,11.88,74000.0,9.3472,9.3472,9.3393,9.3472,74000.0
2012-10-04 14:30:00,11.88,11.88,11.87,11.87,283200.0,9.3472,9.3472,9.3393,9.3393,283200.0
2012-10-04 14:40:00,11.88,11.88,11.86,11.87,140000.0,9.3472,9.3472,9.3314,9.3393,140000.0
2012-10-04 14:50:00,11.87,11.87,11.86,11.87,219200.0,9.3393,9.3393,9.3314,9.3393,219200.0
2012-10-04 15:00:00,11.87,11.87,11.86,11.87,145400.0,9.3393,9.3393,9.3314,9.3393,145400.0
2012-10-04 15:10:00,11.87,11.87,11.86,11.87,148400.0,9.3393,9.3393,9.3314,9.3393,148400.0
2012-10-04 15:20:00,11.87,11.87,11.87,11.87,220600.0,9.3393,9.3393,9.3393,9.3393,220600.0
2012-10-04 15:30:00,11.87,11.87,11.85,11.86,499200.0,9.3393,9.3393,9.3236,9.3314,499200.0
2012-10-04 15:40:00,11.86,11.87,11.85,11.85,509600.0,9.3314,9.3393,9.3236,9.3236,509600.0
2012-10-04 15:50:00,11.85,11.86,11.84,11.85,836200.0,9.3236,9.3314,9.3157,9.3236,836200.0
2012-10-05 09:30:00,11.88,11.91,11.86,11.88,231600.0,9.3472,9.3708,9.3314,9.3472,231600.0
2012-10-05 09:40:00,11.88,11.91,11.87,11.9,244400.0,9.3472,9.3708,9.3393,9.3629,244400.0
2012-10-05 09:50:00,11.9,11.93,11.9,11.93,190200.0,9.3629,9.3865,9.3629,9.3865,190200.0
2012-10-05 10:00:00,11.93,11.94,11.92,11.94,373400.0,9.3865,9.3944,9.3786,9.3944,373400.0
2012-10-05 10:10:00,11.94,11.95,11.9,11.93,243600.0,9.3944,9.4022,9.3629,9.3865,243600.0
2012-10-05 10:20:00,11.93,11.95,11.93,11.95,120200.0,9.3865,9.4022,9.3865,9.4022,120200.0
2012-10-05 10:30:00,11.95,11.95,11.93,11.94,152400.0,9.4022,9.4022,9.3865,9.3944,152400.0
2012-10-05 10:40:00,11.94,11.94,11.93,11.93,122800.0,9.3944,9.3944,9.3865,9.3865,122800.0
2012-10-05 10:50:00,11.93,11.95,11.93,11.95,148200.0,9.3865,9.4022,9.3865,9.4022,148200.0
2012-10-05 11:00:00,11.95,11.95,11.94,11.95,138200.0,9.4022,9.4022,9.3944,9.4022,138200.0
2012-10-05 11:10:00,11.95,11.95,11.94,11.95,189000.0,9.4022,9.4022,9.3944,9.4022,189000.0
2012-10-05 11:20:00,11.95,11.95,11.94,11.95,107600.0,9.4022,9.4022,9.3944,9.4022,107600.0
2012-10-05 11:30:00,11.94,11.95,11.94,11.95,105000.0,9.3944,9.4022,9.3944,9.4022,105000.0
2012-10-05 11:40:00,11.95,11.95,11.93,11.94,197800.0,9.4022,9.4022,9.3865,9.3944,197800.0
2012-10-05 11:50:00,11.94,11.95,11.94,11.95,148800.0,9.3944,9.4022,9.3944,9.4022,148800.0
2012-10-05 12:00:00,11.95,11.95,11.94,11.94,109400.0,9.4022,9.4022,9.3944,9.3944,109400.0
2012-10-05 12:10:00,11.94,11.96,11.94,11.95,157200.0,9.3944,9.4101,9.3944,9.4022,157200.0
2012-10-05 12:20:00,11.95,11.96,11.92,11.94,275400.0,9.4022,9.4101,9.3786,9.3944,275400.0
2012-10-05 12:30:00,11.94,11.95,11.94,11.94,95400.0,9.3944,9.4022,9.3944,9.3944,95400.0
2012-10-05 12:40:00,11.94,11.95,11.94,11.95,128800.0,9.3944,9.4022,9.3944,9.4022,128800.0
2012-10-05 12:50:00,11.95,11.95,11.94,11.95,59800.0,9.4022,9.4022,9.3944,9.4022,59800.0
2012-10-05 13:00:00,11.95,11.95,11.93,11.93,72600.0,9.4022,9.4022,9.3865,9.3865,72600.0
2012-10-05 13:10:00,11.93,11.95,11.93,11.95,136400.0,9.3865,9.4022,9.3865,9.4022,136400.0
2012-10-05 13:20:00,11.95,11.95,11.93,11.93,107200.0,9.4022,9.4022,9.3865,9.3865,107200.0
2012-10-05 13:30:00,11.93,11.93,11.9,11.9,174800.0,9.3865,9.3865,9.3629,9.3629,174800.0
2012-10-05 13:40:00,11.9,11.9,11.89,11.9,120800.0,9.3629,9.3629,9.355,9.3629,120800.0
2012-10-05 13:50:00,11.9,11.92,11.89,11.92,143600.0,9.3629,9.3786,9.355,9.3786,143600.0
2012-10-05 14:00:00,11.91,11.92,11.9,11.92,109800.0,9.3708,9.3786,9.3629,9.3786,109800.0
2012-10-05 14:10:00,11.91,11.93,11.91,11.93,133600.0,9.3708,9.3865,9.3708,9.3865,133600.0
2012-10-05 14:20:00,11.93,11.93,11.91,11.93,164400.0,9.3865,9.3865,9.3708,9.3865,164400.0
2012-10-05 14:30:00,11.93,11.93,11.9,11.91,115000.0,9.3865,9.3865,9.3629,9.3708,115000.0
2012-10-05 14:40:00,11.9,11.92,11.9,11.92,76800.0,9.3629,9.3786,9.3629,9.3786,76800.0
2012-10-05 14:50:00,11.92,11.92,11.88,11.88,232200.0,9.3786,9.3786,9.3472,9.3472,232200.0
2012-10-05 15:00:00,11.88,11.9,11.88,11.89,175800.0,9.3472,9.3629,9.3472,9.355,175800.0
2012-10-05 15:10:00,11.89,11.89,11.87,11.89,145200.0,9.355,9.355,9.3393,9.355,145200.0
2012-10-05 15:20:00,11.89,11.9,11.88,11.9,606000.0,9.355,9.3629,9.3472,9.3629,606000.0
2012-10-05 15:30:00,11.9,11.9,11.83,11.84,481800.0,9.3629,9.3629,9.3078,9.3157,481800.0
2012-10-05 15:40:00,11.84,11.87,11.84,11.87,281400.0,9.3157,9.3393,9.3157,9.3393,281400.0
2012-10-05 15:50:00,11.87,11.88,11.86,11.88,546200.0,9.3393,9.3472,9.3314,9.3472,546200.0
2012-10-08 09:30:00,11.87,11.92,11.85,11.9,1013600.0,9.3393,9.3786,9.3236,9.3629,1013600.0
2012-10-08 09:40:00,11.9,11.94,11.9,11.93,143400.0,9.3629,9.3944,9.3629,9.3865,143400.0
2012-10-08 09:50:00,11.93,11.94,11.92,11.93,135800.0,9.3865,9.3944,9.3786,9.3865,135800.0
2012-10-08 10:00:00,11.93,11.95,11.93,11.94,221600.0,9.3865,9.4022,9.3865,9.3944,221600.0
2012-10-08 10:10:00,11.94,11.95,11.91,11.92,226600.0,9.3944,9.4022,9.3708,9.3786,226600.0
2012-10-08 10:20:00,11.92,11.93,11.91,11.91,98200.0,9.3786,9.3865,9.3708,9.3708,98200.0
2012-10-08 10:30:00,11.91,11.93,11.91,11.92,109400.0,9.3708,9.3865,9.3708,9.3786,109400.0
2012-10-08 10:40:00,11.92,11.94,11.92,11.94,107000.0,9.3786,9.3944,9.3786,9.3944,107000.0
2012-10-08 10:50:00,11.94,11.94,11.92,11.93,92600.0,9.3944,9.3944,9.3786,9.3865,92600.0
2012-10-08 11:00:00,11.93,11.94,11.93,11.94,146800.0,9.3865,9.3944,9.3865,9.3944,146800.0
2012-10-08 11:10:00,11.94,11.95,11.94,11.94,87800.0,9.3944,9.4022,9.3944,9.3944,87800.0
2012-10-08 11:20:00,11.94,11.95,11.92,11.95,150400.0,9.3944,9.4022,9.3786,9.4022,150400.0
2012-10-08 11:30:00,11.95,11.95,11.93,11.94,87600.0,9.4022,9.4022,9.3865,9.3944,87600.0
2012-10-08 11:40:00,11.93,11.94,11.93,11.94,39000.0,9.3865,9.3944,9.3865,9.3944,39000.0
2012-10-08 11:50:00,11.94,11.95,11.93,11.94,85400.0,9.3944,9.4022,9.3865,9.3944,85400.0
2012-10-08 12:00:00,11.94,11.95,11.93,11.95,78800.0,9.3944,9.4022,9.3865,9.4022,78800.0
2012-10-08 12:10:00,11.95,11.95,11.92,11.93,130600.0,9.4022,9.4022,9.3786,9.3865,130600.0
2012-10-08 12:20:00,11.93,11.94,11.92,11.94,90200.0,9.3865,9.3944,9.3786,9.3944,90200.0
2012-10-08 12:30:00,11.93,11.95,11.93,11.94,116800.0,9.3865,9.4022,9.3865,9.3944,116800.0
2012-10-08 12:40:00,11.94,11.95,11.94,11.95,70200.0,9.3944,9.4022,9.3944,9.4022,70200.0
2012-10-08 12:50:00,11.95,11.95,11.93,11.94,117800.0,9.4022,9.4022,9.3865,9.3944,117800.0
2012-10-08 13:00:00,11.94,11.96,11.94,11.96,221400.0,9.3944,9.4101,9.3944,9.4101,221400.0
2012-10-08 13:10:00,11.96,11.97,11.96,11.97,115400.0,9.4101,9.418,9.4101,9.418,115400.0
2012-10-08 13:20:00,11.97,11.97,11.97,11.97,37800.0,9.418,9.418,9.418,9.418,37800.0
2012-10-08 13:30:00,11.97,11.97,11.97,11.97,90200.0,9.418,9.418,9.418,9.418,90200.0
2012-10-08 13:40:00,11.97,11.97,11.97,11.97,59000.0,9.418,9.418,9.418,9.418,59000.0
2012-10-08 13:50:00,11.97,11.97,11.97,11.97,62200.0,9.418,9.418,9.418,9.418,62200.0
2012-10-08 14:00:00,11.97,11.97,11.96,11.97,67000.0,9.418,9.418,9.4101,9.418,67000.0
2012-10-08 14:10:00,11.97,11.97,11.96,11.97,51000.0,9.418,9.418,9.4101,9.418,51000.0
2012-10-08 14:20:00,11.97,11.97,11.95,11.95,143000.0,9.418,9.418,9.4022,9.4022,143000.0
2012-10-08 14:30:00,11.96,11.96,11.95,11.96,93000.0,9.4101,9.4101,9.4022,9.4101,93000.0
2012-10-08 14:40:00,11.95,11.96,11.95,11.96,90800.0,9.4022,9.4101,9.4022,9.4101,90800.0
2012-10-08 14:50:00,11.96,11.96,11.94,11.94,142600.0,9.4101,9.4101,9.3944,9.3944,142600.0
2012-10-08 15:00:00,11.94,11.94,11.93,11.93,166800.0,9.3944,9.3944,9.3865,9.3865,166800.0
2012-10-08 15:10:00,11.93,11.93,11.91,11.91,209000.0,9.3865,9.3865,9.3708,9.3708,209000.0
2012-10-08 15:20:00,11.91,11.92,11.9,11.9,242400.0,9.3708,9.3786,9.3629,9.3629,242400.0
2012-10-08 15:30:00,11.9,11.92,11.9,11.91,447800.0,9.3629,9.3786,9.3629,9.3708,447800.0
2012-10-08 15:40:00,11.91,11.93,11.9,11.93,426000.0,9.3708,9.3865,9.3629,9.3865,426000.0
2012-10-08 15:50:00,11.93,11.94,11.92,11.92,427600.0,9.3865,9.3944,9.3786,9.3786,427600.0
2012-10-09 09:30:00,11.92,11.97,11.9,11.97,154000.0,9.3786,9.418,9.3629,9.418,154000.0
2012-10-09 09:40:00,11.97,11.97,11.94,11.96,173000.0,9.418,9.418,9.3944,9.4101,173000.0
2012-10-09 09:50:00,11.96,11.97,11.96,11.97,169600.0,9.4101,9.418,9.4101,9.418,169600.0
2012-10-09 10:00:00,11.97,11.99,11.96,11.97,445600.0,9.418,9.4337,9.4101,9.418,445600.0
2012-10-09 10:10:00,11.97,11.99,11.97,11.99,108800.0,9.418,9.4337,9.418,9.4337,108800.0
2012-10-09 10:20:00,11.99,11.99,11.96,11.96,177400.0,9.4337,9.4337,9.4101,9.4101,177400.0
2012-10-09 10:30:00,11.96,11.97,11.93,11.93,182600.0,9.4101,9.418,9.3865,9.3865,182600.0
2012-10-09 10:40:00,11.93,11.94,11.89,11.9,228200.0,9.3865,9.3944,9.355,9.3629,228200.0
2012-10-09 10:50:00,11.9,11.9,11.88,11.88,263400.0,9.3629,9.3629,9.3472,9.3472,263400.0
2012-10-09 11:00:00,11.88,11.89,11.86,11.88,355000.0,9.3472,9.355,9.3314,9.3472,355000.0
2012-10-09 11:10:00,11.88,11.88,11.85,11.85,138400.0,9.3472,9.3472,9.3236,9.3236,138400.0
2012-10-09 11:20:00,11.86,11.87,11.85,11.86,113800.0,9.3314,9.3393,9.3236,9.3314,113800.0
2012-10-09 11:30:00,11.86,11.86,11.85,11.85,102400.0,9.3314,9.3314,9.3236,9.3236,102400.0
2012-10-09 11:40:00,11.85,11.85,11.82,11.83,201800.0,9.3236,9.3236,9.3,9.3078,201800.0
2012-10-09 11:50:00,11.83,11.84,11.82,11.82,120000.0,9.3078,9.3157,9.3,9.3,120000.0
2012-10-09 12:00:00,11.83,11.83,11.82,11.82,175400.0,9.3078,9.3078,9.3,9.3,175400.0
2012-10-09 12:10:00,11.82,11.83,11.81,11.81,181000.0,9.3,9.3078,9.2921,9.2921,181000.0
2012-10-09 12:20:00,11.82,11.83,11.79,11.81,220000.0,9.3,9.3078,9.2764,9.2921,220000.0
2012-10-09 12:30:00,11.81,11.82,11.81,11.82,60600.0,9.2921,9.3,9.2921,9.3,60600.0
2012-10-09 12:40:00,11.81,11.83,11.8,11.81,317000.0,9.2921,9.3078,9.2842,9.2921,317000.0
2012-10-09 12:50:00,11.81,11.81,11.79,11.8,238000.0,9.2921,9.2921,9.2764,9.2842,238000.0
2012-10-09 13:00:00,11.8,11.81,11.79,11.8,143200.0,9.2842,9.2921,9.2764,9.2842,143200.0
2012-10-09 13:10:00,11.8,11.8,11.79,11.8,51600.0,9.2842,9.2842,9.2764,9.2842,51600.0
2012-10-09 13:20:00,11.8,11.8,11.78,11.78,123600.0,9.2842,9.2842,9.2685,9.2685,123600.0
2012-10-09 13:30:00,11.79,11.79,11.78,11.78,94400.0,9.2764,9.2764,9.2685,9.2685,94400.0
2012-10-09 13:40:00,11.78,11.79,11.78,11.78,50600.0,9.2685,9.2764,9.2685,9.2685,50600.0
2012-10-09 13:50:00,11.78,11.8,11.78,11.78,116600.0,9.2685,9.2842,9.2685,9.2685,116600.0
2012-10-09 14:00:00,11.78,11.8,11.78,11.78,96800.0,9.2685,9.2842,9.2685,9.2685,96800.0
2012-10-09 14:10:00,11.78,11.78,11.75,11.76,177600.0,9.2685,9.2685,9.2449,9.2527,177600.0
2012-10-09 14:20:00,11.77,11.77,11.76,11.76,104400.0,9.2606,9.2606,9.2527,9.2527,104400.0
2012-10-09 14:30:00,11.76,11.77,11.76,11.77,95600.0,9.2527,9.2606,9.2527,9.2606,95600.0
2012-10-09 14:40:00,11.77,11.77,11.76,11.77,173600.0,9.2606,9.2606,9.2527,9.2606,173600.0
2012-10-09 14:50:00,11.77,11.78,11.76,11.77,111600.0,9.2606,9.2685,9.2527,9.2606,111600.0
2012-10-09 15:00:00,11.78,11.79,11.76,11.77,179200.0,9.2685,9.2764,9.2527,9.2606,179200.0
2012-10-09 15:10:00,11.77,11.78,11.76,11.77,164800.0,9.2606,9.2685,9.2527,9.2606,164800.0
2012-10-09 15:20:00,11.77,11.77,11.75,11.76,159000.0,9.2606,9.2606,9.2449,9.2527,159000.0
2012-10-09 15:30:00,11.76,11.77,11.76,11.76,386800.0,9.2527,9.2606,9.2527,9.2527,386800.0
2012-10-09 15:40:00,11.76,11.78,11.75,11.76,616600.0,9.2527,9.2685,9.2449,9.2527,616600.0
2012-10-09 15:50:00,11.76,11.77,11.74,11.76,1874000.0,9.2527,9.2606,9.237,9.2527,1874000.0
2012-10-10 09:30:00,11.78,11.85,11.78,11.81,202400.0,9.2685,9.3236,9.2685,9.2921,202400.0
2012-10-10 09:40:00,11.8,11.84,11.79,11.8,186000.0,9.2842,9.3157,9.2764,9.2842,186000.0
2012-10-10 09:50:00,11.8,11.8,11.76,11.78,164800.0,9.2842,9.2842,9.2527,9.2685,164800.0
2012-10-10 10:00:00,11.78,11.78,11.74,11.76,250000.0,9.2685,9.2685,9.237,9.2527,250000.0
2012-10-10 10:10:00,11.76,11.8,11.76,11.78,201400.0,9.2527,9.2842,9.2527,9.2685,201400.0
2012-10-10 10:20:00,11.78,11.8,11.76,11.77,473600.0,9.2685,9.2842,9.2527,9.2606,473600.0
2012-10-10 10:30:00,11.77,11.79,11.76,11.77,189800.0,9.2606,9.2764,9.2527,9.2606,189800.0
2012-10-10 10:40:00,11.77,11.79,11.77,11.77,167600.0,9.2606,9.2764,9.2606,9.2606,167600.0
2012-10-10 10:50:00,11.77,11.79,11.76,11.77,151400.0,9.2606,9.2764,9.2527,9.2606,151400.0
2012-10-10 11:00:00,11.77,11.78,11.75,11.78,208200.0,9.2606,9.2685,9.2449,9.2685,208200.0
2012-10-10 11:10:00,11.78,11.78,11.76,11.77,122000.0,9.2685,9.2685,9.2527,9.2606,122000.0
2012-10-10 11:20:00,11.77,11.78,11.77,11.77,50400.0,9.2606,9.2685,9.2606,9.2606,50400.0
2012-10-10 11:30:00,11.77,11.77,11.74,11.76,137800.0,9.2606,9.2606,9.237,9.2527,137800.0
2012-10-10 11:40:00,11.75,11.77,11.75,11.77,63600.0,9.2449,9.2606,9.2449,9.2606,63600.0
2012-10-10 11:50:00,11.77,11.77,11.74,11.76,163600.0,9.2606,9.2606,9.237,9.2527,163600.0
2012-10-10 12:00:00,11.76,11.78,11.76,11.77,113800.0,9.2527,9.2685,9.2527,9.2606,113800.0
2012-10-10 12:10:00,11.76,11.78,11.76,11.76,134800.0,9.2527,9.2685,9.2527,9.2527,134800.0
2012-10-10 12:20:00,11.76,11.76,11.74,11.75,43800.0,9.2527,9.2527,9.237,9.2449,43800.0
2012-10-10 12:30:00,11.74,11.75,11.72,11.74,260400.0,9.237,9.2449,9.2213,9.237,260400.0
2012-10-10 12:40:00,11.73,11.74,11.71,11.71,158000.0,9.2291,9.237,9.2134,9.2134,158000.0
2012-10-10 12:50:00,11.71,11.72,11.69,11.7,238000.0,9.2134,9.2213,9.1977,9.2055,238000.0
2012-10-10 13:00:00,11.7,11.71,11.69,11.71,110800.0,9.2055,9.2134,9.1977,9.2134,110800.0
2012-10-10 13:10:00,11.71,11.71,11.69,11.69,232000.0,9.2134,9.2134,9.1977,9.1977,232000.0
2012-10-10 13:20:00,11.69,11.71,11.69,11.7,85400.0,9.1977,9.2134,9.1977,9.2055,85400.0
2012-10-10 13:30:00,11.7,11.71,11.69,11.69,165800.0,9.2055,9.2134,9.1977,9.1977,165800.0
2012-10-10 13:40:00,11.69,11.7,11.66,11.68,482600.0,9.1977,9.2055,9.1741,9.1898,482600.0
2012-10-10 13:50:00,11.68,11.68,11.67,11.68,133800.0,9.1898,9.1898,9.1819,9.1898,133800.0
2012-10-10 14:00:00,11.68,11.7,11.67,11.67,483800.0,9.1898,9.2055,9.1819,9.1819,483800.0
2012-10-10 14:10:00,11.68,11.68,11.65,11.68,250000.0,9.1898,9.1898,9.1662,9.1898,250000.0
2012-10-10 14:20:00,11.68,11.68,11.65,11.66,189800.0,9.1898,9.1898,9.1662,9.1741,189800.0
2012-10-10 14:30:00,11.65,11.66,11.62,11.63,606800.0,9.1662,9.1741,9.1426,9.1505,606800.0
2012-10-10 14:40:00,11.63,11.65,11.63,11.65,323600.0,9.1505,9.1662,9.1505,9.1662,323600.0
2012-10-10 14:50:00,11.65,11.67,11.65,11.65,205000.0,9.1662,9.1819,9.1662,9.1662,205000.0
2012-10-10 15:00:00,11.65,11.66,11.63,11.65,397200.0,9.1662,9.1741,9.1505,9.1662,397200.0
2012-10-10 15:10:00,11.65,11.67,11.65,11.66,557600.0,9.1662,9.1819,9.1662,9.1741,557600.0
2012-10-10 15:20:00,11.66,11.68,11.65,11.67,269800.0,9.1741,9.1898,9.1662,9.1819,269800.0
2012-10-10 15:30:00,11.67,11.67,11.65,11.66,272400.0,9.1819,9.1819,9.1662,9.1741,272400.0
2012-10-10 15:40:00,11.66,11.67,11.65,11.65,260000.0,9.1741,9.1819,9.1662,9.1662,260000.0
2012-10-10 15:50:00,11.65,11.65,11.63,11.65,968400.0,9.1662,9.1662,9.1505,9.1662,968400.0
2012-10-11 09:30:00,11.65,11.65,11.55,11.63,659800.0,9.1662,9.1662,9.0875,9.1505,659800.0
2012-10-11 09:40:00,11.63,11.69,11.62,11.66,384400.0,9.1505,9.1977,9.1426,9.1741,384400.0
2012-10-11 09:50:00,11.67,11.72,11.65,11.71,1087400.0,9.1819,9.2213,9.1662,9.2134,1087400.0
2012-10-11 10:00:00,11.71,11.73,11.7,11.71,273800.0,9.2134,9.2291,9.2055,9.2134,273800.0
2012-10-11 10:10:00,11.71,11.72,11.7,11.71,171800.0,9.2134,9.2213,9.2055,9.2134,171800.0
2012-10-11 10:20:00,11.71,11.72,11.7,11.7,217000.0,9.2134,9.2213,9.2055,9.2055,217000.0
2012-10-11 10:30:00,11.7,11.7,11.68,11.69,240400.0,9.2055,9.2055,9.1898,9.1977,240400.0
2012-10-11 10:40:00,11.69,11.72,11.69,11.71,326800.0,9.1977,9.2213,9.1977,9.2134,326800.0
2012-10-11 10:50:00,11.71,11.72,11.71,11.72,206000.0,9.2134,9.2213,9.2134,9.2213,206000.0
2012-10-11 11:00:00,11.72,11.72,11.7,11.72,160800.0,9.2213,9.2213,9.2055,9.2213,160800.0
2012-10-11 11:10:00,11.72,11.72,11.7,11.7,245200.0,9.2213,9.2213,9.2055,9.2055,245200.0
2012-10-11 11:20:00,11.7,11.73,11.7,11.72,182400.0,9.2055,9.2291,9.2055,9.2213,182400.0
2012-10-11 11:30:00,11.73,11.75,11.73,11.74,241000.0,9.2291,9.2449,9.2291,9.237,241000.0
2012-10-11 11:40:00,11.75,11.76,11.74,11.76,186800.0,9.2449,9.2527,9.237,9.2527,186800.0
2012-10-11 11:50:00,11.76,11.76,11.71,11.72,354800.0,9.2527,9.2527,9.2134,9.2213,354800.0
2012-10-11 12:00:00,11.72,11.72,11.67,11.67,266400.0,9.2213,9.2213,9.1819,9.1819,266400.0
2012-10-11 12:10:00,11.67,11.71,11.65,11.71,419200.0,9.1819,9.2134,9.1662,9.2134,419200.0
2012-10-11 12:20:00,11.7,11.71,11.69,11.7,60200.0,9.2055,9.2134,9.1977,9.2055,60200.0
2012-10-11 12:30:00,11.7,11.72,11.7,11.71,180800.0,9.2055,9.2213,9.2055,9.2134,180800.0
2012-10-11 12:40:00,11.71,11.74,11.71,11.73,88800.0,9.2134,9.237,9.2134,9.2291,88800.0
2012-10-11 12:50:00,11.74,11.74,11.72,11.74,142800.0,9.237,9.237,9.2213,9.237,142800.0
2012-10-11 13:00:00,11.74,11.74,11.73,11.74,92800.0,9.237,9.237,9.2291,9.237,92800.0
2012-10-11 13:10:00,11.74,11.74,11.72,11.73,91000.0,9.237,9.237,9.2213,9.2291,91000.0
2012-10-11 13:20:00,11.73,11.73,11.72,11.72,200200.0,9.2291,9.2291,9.2213,9.2213,200200.0
2012-10-11 13:30:00,11.72,11.72,11.68,11.69,270800.0,9.2213,9.2213,9.1898,9.1977,270800.0
2012-10-11 13:40:00,11.69,11.7,11.67,11.68,300600.0,9.1977,9.2055,9.1819,9.1898,300600.0
2012-10-11 13:50:00,11.68,11.68,11.65,11.66,342000.0,9.1898,9.1898,9.1662,9.1741,342000.0
2012-10-11 14:00:00,11.67,11.7,11.66,11.69,184000.0,9.1819,9.2055,9.1741,9.1977,184000.0
2012-10-11 14:10:00,11.69,11.72,11.69,11.71,145800.0,9.1977,9.2213,9.1977,9.2134,145800.0
2012-10-11 14:20:00,11.7,11.71,11.69,11.7,131600.0,9.2055,9.2134,9.1977,9.2055,131600.0
2012-10-11 14:30:00,11.7,11.7,11.68,11.69,83600.0,9.2055,9.2055,9.1898,9.1977,83600.0
2012-10-11 14:40:00,11.7,11.7,11.66,11.66,111400.0,9.2055,9.2055,9.1741,9.1741,111400.0
2012-10-11 14:50:00,11.67,11.69,11.67,11.69,126400.0,9.1819,9.1977,9.1819,9.1977,126400.0
2012-10-11 15:00:00,11.69,11.7,11.68,11.68,128600.0,9.1977,9.2055,9.1898,9.1898,128600.0
2012-10-11 15:10:00,11.68,11.7,11.68,11.7,305400.0,9.1898,9.2055,9.1898,9.2055,305400.0
2012-10-11 15:20:00,11.7,11.72,11.7,11.72,106000.0,9.2055,9.2213,9.2055,9.2213,106000.0
2012-10-11 15:30:00,11.72,11.72,11.68,11.68,208400.0,9.2213,9.2213,9.1898,9.1898,208400.0
2012-10-11 15:40:00,11.68,11.7,11.68,11.69,336400.0,9.1898,9.2055,9.1898,9.1977,336400.0
2012-10-11 15:50:00,11.69,11.7,11.67,11.67,447200.0,9.1977,9.2055,9.1819,9.1819,447200.0
2012-10-12 09:30:00,11.7,11.72,11.66,11.69,185000.0,9.2055,9.2213,9.1741,9.1977,185000.0
2012-10-12 09:40:00,11.69,11.69,11.67,11.69,126800.0,9.1977,9.1977,9.1819,9.1977,126800.0
2012-10-12 09:50:00,11.69,11.72,11.68,11.72,149400.0,9.1977,9.2213,9.1898,9.2213,149400.0
2012-10-12 10:00:00,11.72,11.74,11.72,11.73,161800.0,9.2213,9.237,9.2213,9.2291,161800.0
2012-10-12 10:10:00,11.73,11.74,11.7,11.7,151000.0,9.2291,9.237,9.2055,9.2055,151000.0
2012-10-12 10:20:00,11.7,11.7,11.67,11.67,155000.0,9.2055,9.2055,9.1819,9.1819,155000.0
2012-10-12 10:30:00,11.67,11.68,11.67,11.68,140600.0,9.1819,9.1898,9.1819,9.1898,140600.0
2012-10-12 10:40:00,11.68,11.7,11.67,11.69,180800.0,9.1898,9.2055,9.1819,9.1977,180800.0
2012-10-12 10:50:00,11.69,11.7,11.67,11.68,145800.0,9.1977,9.2055,9.1819,9.1898,145800.0
2012-10-12 11:00:00,11.68,11.69,11.67,11.68,176800.0,9.1898,9.1977,9.1819,9.1898,176800.0
2012-10-12 11:10:00,11.68,11.68,11.65,11.67,190200.0,9.1898,9.1898,9.1662,9.1819,190200.0
2012-10-12 11:20:00,11.67,11.68,11.65,11.65,85000.0,9.1819,9.1898,9.1662,9.1662,85000.0
2012-10-12 11:30:00,11.65,11.66,11.63,11.65,260000.0,9.1662,9.1741,9.1505,9.1662,260000.0
2012-10-12 11:40:00,11.65,11.65,11.62,11.63,327400.0,9.1662,9.1662,9.1426,9.1505,327400.0
2012-10-12 11:50:00,11.64,11.65,11.63,11.64,113000.0,9.1583,9.1662,9.1505,9.1583,113000.0
2012-10-12 12:00:00,11.64,11.66,11.63,11.66,102600.0,9.1583,9.1741,9.1505,9.1741,102600.0
2012-10-12 12:10:00,11.65,11.67,11.65,11.67,140400.0,9.1662,9.1819,9.1662,9.1819,140400.0
2012-10-12 12:20:00,11.67,11.67,11.65,11.65,207400.0,9.1819,9.1819,9.1662,9.1662,207400.0
2012-10-12 12:30:00,11.65,11.68,11.65,11.68,113400.0,9.1662,9.1898,9.1662,9.1898,113400.0
2012-10-12 12:40:00,11.68,11.68,11.67,11.68,74200.0,9.1898,9.1898,9.1819,9.1898,74200.0
2012-10-12 12:50:00,11.68,11.69,11.67,11.68,89000.0,9.1898,9.1977,9.1819,9.1898,89000.0
2012-10-12 13:00:00,11.69,11.69,11.67,11.68,103800.0,9.1977,9.1977,9.1819,9.1898,103800.0
2012-10-12 13:10:00,11.69,11.69,11.68,11.68,65600.0,9.1977,9.1977,9.1898,9.1898,65600.0
2012-10-12 13:20:00,11.68,11.68,11.67,11.67,83800.0,9.1898,9.1898,9.1819,9.1819,83800.0
2012-10-12 13:30:00,11.68,11.68,11.65,11.65,110800.0,9.1898,9.1898,9.1662,9.1662,110800.0
2012-10-12 13:40:00,11.65,11.66,11.63,11.63,118400.0,9.1662,9.1741,9.1505,9.1505,118400.0
2012-10-12 13:50:00,11.63,11.65,11.63,11.63,199200.0,9.1505,9.1662,9.1505,9.1505,199200.0
2012-10-12 14:00:00,11.63,11.65,11.63,11.63,59600.0,9.1505,9.1662,9.1505,9.1505,59600.0
2012-10-12 14:10:00,11.63,11.64,11.62,11.63,95800.0,9.1505,9.1583,9.1426,9.1505,95800.0
2012-10-12 14:20:00,11.62,11.64,11.62,11.63,119400.0,9.1426,9.1583,9.1426,9.1505,119400.0
2012-10-12 14:30:00,11.63,11.65,11.63,11.65,93200.0,9.1505,9.1662,9.1505,9.1662,93200.0
2012-10-12 14:40:00,11.65,11.65,11.64,11.65,103800.0,9.1662,9.1662,9.1583,9.1662,103800.0
2012-10-12 14:50:00,11.64,11.66,11.63,11.65,168600.0,9.1583,9.1741,9.1505,9.1662,168600.0
2012-10-12 15:00:00,11.65,11.65,11.64,11.65,114800.0,9.1662,9.1662,9.1583,9.1662,114800.0
2012-10-12 15:10:00,11.65,11.67,11.65,11.67,112400.0,9.1662,9.1819,9.1662,9.1819,112400.0
2012-10-12 15:20:00,11.67,11.67,11.65,11.67,108400.0,9.1819,9.1819,9.1662,9.1819,108400.0
2012-10-12 15:30:00,11.67,11.67,11.65,11.65,219800.0,9.1819,9.1819,9.1662,9.1662,219800.0
2012-10-12 15:40:00,11.65,11.66,11.64,11.65,219600.0,9.1662,9.1741,9.1583,9.1662,219600.0
2012-10-12 15:50:00,11.65,11.67,11.65,11.66,654600.0,9.1662,9.1819,9.1662,9.1741,654600.0
2012-10-15 09:30:00,11.67,11.71,11.66,11.68,117200.0,9.1819,9.2134,9.1741,9.1898,117200.0
2012-10-15 09:40:00,11.68,11.68,11.65,11.65,173200.0,9.1898,9.1898,9.1662,9.1662,173200.0
2012-10-15 09:50:00,11.65,11.66,11.6,11.61,221200.0,9.1662,9.1741,9.1269,9.1347,221200.0
2012-10-15 10:00:00,11.61,11.61,11.58,11.6,363000.0,9.1347,9.1347,9.1111,9.1269,363000.0
2012-10-15 10:10:00,11.6,11.61,11.58,11.59,179800.0,9.1269,9.1347,9.1111,9.119,179800.0
2012-10-15 10:20:00,11.59,11.59,11.56,11.57,198200.0,9.119,9.119,9.0954,9.1033,198200.0
2012-10-15 10:30:00,11.57,11.61,11.57,11.6,216600.0,9.1033,9.1347,9.1033,9.1269,216600.0
2012-10-15 10:40:00,11.6,11.62,11.6,11.61,95600.0,9.1269,9.1426,9.1269,9.1347,95600.0
2012-10-15 10:50:00,11.61,11.63,11.6,11.62,213200.0,9.1347,9.1505,9.1269,9.1426,213200.0
2012-10-15 11:00:00,11.62,11.63,11.61,11.63,66800.0,9.1426,9.1505,9.1347,9.1505,66800.0
2012-10-15 11:10:00,11.63,11.63,11.62,11.62,67800.0,9.1505,9.1505,9.1426,9.1426,67800.0
2012-10-15 11:20:00,11.62,11.63,11.62,11.63,125400.0,9.1426,9.1505,9.1426,9.1505,125400.0
2012-10-15 11:30:00,11.62,11.65,11.62,11.65,251200.0,9.1426,9.1662,9.1426,9.1662,251200.0
2012-10-15 11:40:00,11.65,11.67,11.64,11.65,145000.0,9.1662,9.1819,9.1583,9.1662,145000.0
2012-10-15 11:50:00,11.65,11.67,11.64,11.67,178400.0,9.1662,9.1819,9.1583,9.1819,178400.0
2012-10-15 12:00:00,11.67,11.67,11.65,11.66,87600.0,9.1819,9.1819,9.1662,9.1741,87600.0
2012-10-15 12:10:00,11.66,11.67,11.65,11.66,52600.0,9.1741,9.1819,9.1662,9.1741,52600.0
2012-10-15 12:20:00,11.67,11.69,11.65,11.68,213800.0,9.1819,9.1977,9.1662,9.1898,213800.0
2012-10-15 12:30:00,11.68,11.7,11.68,11.7,95000.0,9.1898,9.2055,9.1898,9.2055,95000.0
2012-10-15 12:40:00,11.7,11.7,11.68,11.69,96400.0,9.2055,9.2055,9.1898,9.1977,96400.0
2012-10-15 12:50:00,11.69,11.69,11.68,11.69,90400.0,9.1977,9.1977,9.1898,9.1977,90400.0
2012-10-15 13:00:00,11.69,11.7,11.68,11.7,92800.0,9.1977,9.2055,9.1898,9.2055,92800.0
2012-10-15 13:10:00,11.69,11.7,11.69,11.7,109800.0,9.1977,9.2055,9.1977,9.2055,109800.0
2012-10-15 13:20:00,11.7,11.72,11.7,11.72,129000.0,9.2055,9.2213,9.2055,9.2213,129000.0
2012-10-15 13:30:00,11.72,11.72,11.71,11.72,76800.0,9.2213,9.2213,9.2134,9.2213,76800.0
2012-10-15 13:40:00,11.72,11.72,11.71,11.72,119400.0,9.2213,9.2213,9.2134,9.2213,119400.0
2012-10-15 13:50:00,11.72,11.72,11.72,11.72,94200.0,9.2213,9.2213,9.2213,9.2213,94200.0
2012-10-15 14:00:00,11.72,11.73,11.72,11.72,153000.0,9.2213,9.2291,9.2213,9.2213,153000.0
2012-10-15 14:10:00,11.72,11.72,11.71,11.72,87400.0,9.2213,9.2213,9.2134,9.2213,87400.0
2012-10-15 14:20:00,11.72,11.72,11.71,11.72,129800.0,9.2213,9.2213,9.2134,9.2213,129800.0
2012-10-15 14:30:00,11.72,11.72,11.7,11.7,98600.0,9.2213,9.2213,9.2055,9.2055,98600.0
2012-10-15 14:40:00,11.71,11.71,11.69,11.7,169000.0,9.2134,9.2134,9.1977,9.2055,169000.0
2012-10-15 14:50:00,11.7,11.71,11.7,11.71,181000.0,9.2055,9.2134,9.2055,9.2134,181000.0
2012-10-15 15:00:00,11.71,11.71,11.69,11.7,131400.0,9.2134,9.2134,9.1977,9.2055,131400.0
2012-10-15 15:10:00,11.69,11.71,11.69,11.71,204400.0,9.1977,9.2134,9.1977,9.2134,204400.0
2012-10-15 15:20:00,11.71,11.71,11.7,11.71,179600.0,9.2134,9.2134,9.2055,9.2134,179600.0
2012-10-15 15:30:00,11.7,11.71,11.7,11.71,121000.0,9.2055,9.2134,9.2055,9.2134,121000.0
2012-10-15 15:40:00,11.7,11.72,11.7,11.72,358600.0,9.2055,9.2213,9.2055,9.2213,358600.0
2012-10-15 15:50:00,11.72,11.74,11.72,11.72,642000.0,9.2213,9.237,9.2213,9.2213,642000.0
2012-10-16 09:30:00,11.88,11.97,11.87,11.95,1295400.0,9.3472,9.418,9.3393,9.4022,1295400.0
2012-10-16 09:40:00,11.95,11.96,11.91,11.95,937400.0,9.4022,9.4101,9.3708,9.4022,937400.0
2012-10-16 09:50:00,11.95,11.99,11.95,11.97,517600.0,9.4022,9.4337,9.4022,9.418,517600.0
2012-10-16 10:00:00,11.97,11.97,11.96,11.97,377800.0,9.418,9.418,9.4101,9.418,377800.0
2012-10-16 10:10:00,11.97,12.01,11.97,11.99,652000.0,9.418,9.4494,9.418,9.4337,652000.0
2012-10-16 10:20:00,11.98,11.99,11.94,11.96,771800.0,9.4258,9.4337,9.3944,9.4101,771800.0
2012-10-16 10:30:00,11.96,12.0,11.96,11.98,597800.0,9.4101,9.4416,9.4101,9.4258,597800.0
2012-10-16 10:40:00,11.98,11.98,11.95,11.96,212000.0,9.4258,9.4258,9.4022,9.4101,212000.0
2012-10-16 10:50:00,11.95,11.97,11.92,11.97,452400.0,9.4022,9.418,9.3786,9.418,452400.0
2012-10-16 11:00:00,11.97,11.99,11.95,11.99,357200.0,9.418,9.4337,9.4022,9.4337,357200.0
2012-10-16 11:10:00,11.99,11.99,11.97,11.98,86400.0,9.4337,9.4337,9.418,9.4258,86400.0
2012-10-16 11:20:00,11.98,12.06,11.97,12.06,964400.0,9.4258,9.4888,9.418,9.4888,964400.0
2012-10-16 11:30:00,12.06,12.12,12.05,12.11,1359800.0,9.4888,9.536,9.4809,9.5281,1359800.0
2012-10-16 11:40:00,12.11,12.21,12.08,12.21,1489200.0,9.5281,9.6068,9.5045,9.6068,1489200.0
2012-10-16 11:50:00,12.21,12.42,12.18,12.33,2840400.0,9.6068,9.772,9.5832,9.7012,2840400.0
2012-10-16 12:00:00,12.33,12.33,12.23,12.24,2039000.0,9.7012,9.7012,9.6225,9.6304,2039000.0
2012-10-16 12:10:00,12.24,12.28,12.2,12.26,1843400.0,9.6304,9.6619,9.5989,9.6461,1843400.0
2012-10-16 12:20:00,12.26,12.27,12.21,12.22,867400.0,9.6461,9.654,9.6068,9.6147,867400.0
2012-10-16 12:30:00,12.22,12.22,12.18,12.2,622600.0,9.6147,9.6147,9.5832,9.5989,622600.0
2012-10-16 12:40:00,12.2,12.24,12.2,12.23,304600.0,9.5989,9.6304,9.5989,9.6225,304600.0
2012-10-16 12:50:00,12.24,12.24,12.22,12.22,361000.0,9.6304,9.6304,9.6147,9.6147,361000.0
2012-10-16 13:00:00,12.22,12.23,12.21,12.21,360200.0,9.6147,9.6225,9.6068,9.6068,360200.0
2012-10-16 13:10:00,12.21,12.21,12.17,12.2,1010000.0,9.6068,9.6068,9.5753,9.5989,1010000.0
2012-10-16 13:20:00,12.2,12.2,12.17,12.17,194800.0,9.5989,9.5989,9.5753,9.5753,194800.0
2012-10-16 13:30:00,12.17,12.21,12.17,12.21,218800.0,9.5753,9.6068,9.5753,9.6068,218800.0
2012-10-16 13:40:00,12.21,12.21,12.2,12.2,122200.0,9.6068,9.6068,9.5989,9.5989,122200.0
2012-10-16 13:50:00,12.2,12.22,12.2,12.22,212000.0,9.5989,9.6147,9.5989,9.6147,212000.0
2012-10-16 14:00:00,12.22,12.23,12.22,12.22,322000.0,9.6147,9.6225,9.6147,9.6147,322000.0
2012-10-16 14:10:00,12.23,12.25,12.22,12.25,409600.0,9.6225,9.6383,9.6147,9.6383,409600.0
2012-10-16 14:20:00,12.25,12.25,12.24,12.24,660200.0,9.6383,9.6383,9.6304,9.6304,660200.0
2012-10-16 14:30:00,12.25,12.25,12.22,12.24,415600.0,9.6383,9.6383,9.6147,9.6304,415600.0
2012-10-16 14:40:00,12.23,12.24,12.22,12.24,334200.0,9.6225,9.6304,9.6147,9.6304,334200.0
2012-10-16 14:50:00,12.24,12.25,12.24,12.25,189000.0,9.6304,9.6383,9.6304,9.6383,189000.0
2012-10-16 15:00:00,12.25,12.25,12.22,12.23,392200.0,9.6383,9.6383,9.6147,9.6225,392200.0
2012-10-16 15:10:00,12.23,12.23,12.21,12.22,461200.0,9.6225,9.6225,9.6068,9.6147,461200.0
2012-10-16 15:20:00,12.22,12.22,12.2,12.22,457800.0,9.6147,9.6147,9.5989,9.6147,457800.0
2012-10-16 15:30:00,12.22,12.22,12.19,12.2,562800.0,9.6147,9.6147,9.5911,9.5989,562800.0
2012-10-16 15:40:00,12.2,12.21,12.19,12.21,655000.0,9.5989,9.6068,9.5911,9.6068,655000.0
2012-10-16 15:50:00,12.21,12.22,12.2,12.22,1169400.0,9.6068,9.6147,9.5989,9.6147,1169400.0
2012-10-17 09:30:00,12.26,12.3,12.23,12.26,1464200.0,9.6461,9.6776,9.6225,9.6461,1464200.0
2012-10-17 09:40:00,12.26,12.4,12.26,12.4,874600.0,9.6461,9.7563,9.6461,9.7563,874600.0
2012-10-17 09:50:00,12.4,12.5,12.38,12.49,912800.0,9.7563,9.835,9.7406,9.8271,912800.0
2012-10-17 10:00:00,12.49,12.63,12.47,12.54,1712800.0,9.8271,9.9373,9.8114,9.8664,1712800.0
2012-10-17 10:10:00,12.54,12.56,12.5,12.51,1516200.0,9.8664,9.8822,9.835,9.8428,1516200.0
2012-10-17 10:20:00,12.51,12.57,12.51,12.56,670400.0,9.8428,9.8901,9.8428,9.8822,670400.0
2012-10-17 10:30:00,12.56,12.62,12.55,12.61,747200.0,9.8822,9.9294,9.8743,9.9215,747200.0
2012-10-17 10:40:00,12.61,12.62,12.55,12.56,845800.0,9.9215,9.9294,9.8743,9.8822,845800.0
2012-10-17 10:50:00,12.56,12.56,12.51,12.51,430800.0,9.8822,9.8822,9.8428,9.8428,430800.0
2012-10-17 11:00:00,12.51,12.54,12.51,12.52,852200.0,9.8428,9.8664,9.8428,9.8507,852200.0
2012-10-17 11:10:00,12.53,12.53,12.52,12.53,613800.0,9.8586,9.8586,9.8507,9.8586,613800.0
2012-10-17 11:20:00,12.53,12.54,12.51,12.53,605200.0,9.8586,9.8664,9.8428,9.8586,605200.0
2012-10-17 11:30:00,12.53,12.54,12.51,12.52,266800.0,9.8586,9.8664,9.8428,9.8507,266800.0
2012-10-17 11:40:00,12.52,12.52,12.5,12.51,216800.0,9.8507,9.8507,9.835,9.8428,216800.0
2012-10-17 11:50:00,12.51,12.51,12.49,12.49,587800.0,9.8428,9.8428,9.8271,9.8271,587800.0
2012-10-17 12:00:00,12.49,12.51,12.48,12.51,535400.0,9.8271,9.8428,9.8192,9.8428,535400.0
2012-10-17 12:10:00,12.51,12.51,12.49,12.49,216800.0,9.8428,9.8428,9.8271,9.8271,216800.0
2012-10-17 12:20:00,12.49,12.51,12.49,12.5,259000.0,9.8271,9.8428,9.8271,9.835,259000.0
2012-10-17 12:30:00,12.49,12.51,12.49,12.49,322200.0,9.8271,9.8428,9.8271,9.8271,322200.0
2012-10-17 12:40:00,12.49,12.49,12.48,12.48,218600.0,9.8271,9.8271,9.8192,9.8192,218600.0
2012-10-17 12:50:00,12.48,12.49,12.48,12.48,133600.0,9.8192,9.8271,9.8192,9.8192,133600.0
2012-10-17 13:00:00,12.49,12.49,12.47,12.49,328800.0,9.8271,9.8271,9.8114,9.8271,328800.0
2012-10-17 13:10:00,12.48,12.49,12.47,12.47,113200.0,9.8192,9.8271,9.8114,9.8114,113200.0
2012-10-17 13:20:00,12.47,12.49,12.47,12.48,118800.0,9.8114,9.8271,9.8114,9.8192,118800.0
2012-10-17 13:30:00,12.48,12.49,12.48,12.49,89400.0,9.8192,9.8271,9.8192,9.8271,89400.0
2012-10-17 13:40:00,12.49,12.49,12.45,12.47,212600.0,9.8271,9.8271,9.7956,9.8114,212600.0
2012-10-17 13:50:00,12.47,12.48,12.47,12.48,223800.0,9.8114,9.8192,9.8114,9.8192,223800.0
2012-10-17 14:00:00,12.48,12.48,12.47,12.47,130600.0,9.8192,9.8192,9.8114,9.8114,130600.0
2012-10-17 14:10:00,12.47,12.47,12.47,12.47,164400.0,9.8114,9.8114,9.8114,9.8114,164400.0
2012-10-17 14:20:00,12.47,12.47,12.46,12.46,441400.0,9.8114,9.8114,9.8035,9.8035,441400.0
2012-10-17 14:30:00,12.47,12.47,12.46,12.47,167600.0,9.8114,9.8114,9.8035,9.8114,167600.0
2012-10-17 14:40:00,12.46,12.49,12.46,12.48,305200.0,9.8035,9.8271,9.8035,9.8192,305200.0
2012-10-17 14:50:00,12.48,12.49,12.47,12.49,729200.0,9.8192,9.8271,9.8114,9.8271,729200.0
2012-10-17 15:00:00,12.49,12.49,12.49,12.49,206400.0,9.8271,9.8271,9.8271,9.8271,206400.0
2012-10-17 15:10:00,12.49,12.51,12.49,12.5,426800.0,9.8271,9.8428,9.8271,9.835,426800.0
2012-10-17 15:20:00,12.5,12.52,12.49,12.51,455000.0,9.835,9.8507,9.8271,9.8428,455000.0
2012-10-17 15:30:00,12.51,12.52,12.5,12.51,504200.0,9.8428,9.8507,9.835,9.8428,504200.0
2012-10-17 15:40:00,12.52,12.52,12.51,12.51,499400.0,9.8507,9.8507,9.8428,9.8428,499400.0
2012-10-17 15:50:00,12.51,12.52,12.49,12.51,2357600.0,9.8428,9.8507,9.8271,9.8428,2357600.0
2012-10-18 09:30:00,12.47,12.54,12.47,12.51,539400.0,9.8114,9.8664,9.8114,9.8428,539400.0
2012-10-18 09:40:00,12.52,12.54,12.49,12.53,881600.0,9.8507,9.8664,9.8271,9.8586,881600.0
2012-10-18 09:50:00,12.53,12.58,12.53,12.57,441600.0,9.8586,9.8979,9.8586,9.8901,441600.0
2012-10-18 10:00:00,12.57,12.6,12.54,12.56,687000.0,9.8901,9.9137,9.8664,9.8822,687000.0
2012-10-18 10:10:00,12.56,12.58,12.51,12.52,451200.0,9.8822,9.8979,9.8428,9.8507,451200.0
2012-10-18 10:20:00,12.53,12.54,12.52,12.53,742200.0,9.8586,9.8664,9.8507,9.8586,742200.0
2012-10-18 10:30:00,12.53,12.55,12.53,12.53,520400.0,9.8586,9.8743,9.8586,9.8586,520400.0
2012-10-18 10:40:00,12.53,12.54,12.53,12.53,415600.0,9.8586,9.8664,9.8586,9.8586,415600.0
2012-10-18 10:50:00,12.53,12.54,12.52,12.52,293000.0,9.8586,9.8664,9.8507,9.8507,293000.0
2012-10-18 11:00:00,12.52,12.53,12.51,12.53,235600.0,9.8507,9.8586,9.8428,9.8586,235600.0
2012-10-18 11:10:00,12.53,12.55,12.53,12.53,220800.0,9.8586,9.8743,9.8586,9.8586,220800.0
2012-10-18 11:20:00,12.53,12.55,12.53,12.54,207400.0,9.8586,9.8743,9.8586,9.8664,207400.0
2012-10-18 11:30:00,12.55,12.56,12.55,12.56,192800.0,9.8743,9.8822,9.8743,9.8822,192800.0
2012-10-18 11:40:00,12.56,12.57,12.56,12.56,200000.0,9.8822,9.8901,9.8822,9.8822,200000.0
2012-10-18 11:50:00,12.57,12.57,12.55,12.55,240800.0,9.8901,9.8901,9.8743,9.8743,240800.0
2012-10-18 12:00:00,12.56,12.56,12.54,12.54,181200.0,9.8822,9.8822,9.8664,9.8664,181200.0
2012-10-18 12:10:00,12.54,12.54,12.53,12.53,38200.0,9.8664,9.8664,9.8586,9.8586,38200.0
2012-10-18 12:20:00,12.53,12.54,12.53,12.53,127800.0,9.8586,9.8664,9.8586,9.8586,127800.0
2012-10-18 12:30:00,12.53,12.55,12.53,12.54,323600.0,9.8586,9.8743,9.8586,9.8664,323600.0
2012-10-18 12:40:00,12.55,12.55,12.53,12.53,332200.0,9.8743,9.8743,9.8586,9.8586,332200.0
2012-10-18 12:50:00,12.53,12.54,12.53,12.53,100800.0,9.8586,9.8664,9.8586,9.8586,100800.0
2012-10-18 13:00:00,12.54,12.54,12.53,12.53,182800.0,9.8664,9.8664,9.8586,9.8586,182800.0
2012-10-18 13:10:00,12.53,12.55,12.53,12.54,170000.0,9.8586,9.8743,9.8586,9.8664,170000.0
2012-10-18 13:20:00,12.54,12.56,12.54,12.54,192000.0,9.8664,9.8822,9.8664,9.8664,192000.0
2012-10-18 13:30:00,12.55,12.55,12.53,12.53,42400.0,9.8743,9.8743,9.8586,9.8586,42400.0
2012-10-18 13:40:00,12.54,12.55,12.53,12.55,179600.0,9.8664,9.8743,9.8586,9.8743,179600.0
2012-10-18 13:50:00,12.55,12.55,12.54,12.55,116000.0,9.8743,9.8743,9.8664,9.8743,116000.0
2012-10-18 14:00:00,12.55,12.58,12.54,12.56,314200.0,9.8743,9.8979,9.8664,9.8822,314200.0
2012-10-18 14:10:00,12.57,12.57,12.56,12.56,124400.0,9.8901,9.8901,9.8822,9.8822,124400.0
2012-10-18 14:20:00,12.56,12.57,12.56,12.56,124000.0,9.8822,9.8901,9.8822,9.8822,124000.0
2012-10-18 14:30:00,12.56,12.56,12.55,12.55,156200.0,9.8822,9.8822,9.8743,9.8743,156200.0
2012-10-18 14:40:00,12.55,12.55,12.53,12.54,502600.0,9.8743,9.8743,9.8586,9.8664,502600.0
2012-10-18 14:50:00,12.54,12.55,12.54,12.55,119800.0,9.8664,9.8743,9.8664,9.8743,119800.0
2012-10-18 15:00:00,12.55,12.56,12.54,12.56,188800.0,9.8743,9.8822,9.8664,9.8822,188800.0
2012-10-18 15:10:00,12.56,12.56,12.55,12.56,155600.0,9.8822,9.8822,9.8743,9.8822,155600.0
2012-10-18 15:20:00,12.56,12.58,12.56,12.57,163200.0,9.8822,9.8979,9.8822,9.8901,163200.0
2012-10-18 15:30:00,12.57,12.6,12.57,12.59,280000.0,9.8901,9.9137,9.8901,9.9058,280000.0
2012-10-18 15:40:00,12.6,12.62,12.59,12.6,412200.0,9.9137,9.9294,9.9058,9.9137,412200.0
2012-10-18 15:50:00,12.6,12.61,12.59,12.6,654600.0,9.9137,9.9215,9.9058,9.9137,654600.0
2012-10-19 09:30:00,12.57,12.58,12.51,12.56,1182800.0,9.8901,9.8979,9.8428,9.8822,1182800.0
2012-10-19 09:40:00,12.56,12.59,12.54,12.58,304400.0,9.8822,9.9058,9.8664,9.8979,304400.0
2012-10-19 09:50:00,12.57,12.64,12.57,12.62,449800.0,9.8901,9.9451,9.8901,9.9294,449800.0
2012-10-19 10:00:00,12.62,12.66,12.62,12.65,494600.0,9.9294,9.9609,9.9294,9.953,494600.0
2012-10-19 10:10:00,12.64,12.65,12.62,12.62,193400.0,9.9451,9.953,9.9294,9.9294,193400.0
2012-10-19 10:20:00,12.63,12.63,12.61,12.62,106200.0,9.9373,9.9373,9.9215,9.9294,106200.0
2012-10-19 10:30:00,12.62,12.63,12.6,12.61,125400.0,9.9294,9.9373,9.9137,9.9215,125400.0
2012-10-19 10:40:00,12.61,12.62,12.58,12.6,520400.0,9.9215,9.9294,9.8979,9.9137,520400.0
2012-10-19 10:50:00,12.6,12.61,12.59,12.6,196000.0,9.9137,9.9215,9.9058,9.9137,196000.0
2012-10-19 11:00:00,12.6,12.61,12.59,12.6,2529800.0,9.9137,9.9215,9.9058,9.9137,2529800.0
2012-10-19 11:10:00,12.6,12.61,12.58,12.6,364000.0,9.9137,9.9215,9.8979,9.9137,364000.0
2012-10-19 11:20:00,12.6,12.6,12.57,12.58,228800.0,9.9137,9.9137,9.8901,9.8979,228800.0
2012-10-19 11:30:00,12.59,12.59,12.58,12.58,187200.0,9.9058,9.9058,9.8979,9.8979,187200.0
2012-10-19 11:40:00,12.58,12.58,12.57,12.57,88200.0,9.8979,9.8979,9.8901,9.8901,88200.0
2012-10-19 11:50:00,12.57,12.59,12.56,12.59,1316400.0,9.8901,9.9058,9.8822,9.9058,1316400.0
2012-10-19 12:00:00,12.59,12.6,12.59,12.59,113800.0,9.9058,9.9137,9.9058,9.9058,113800.0
2012-10-19 12:10:00,12.59,12.6,12.56,12.57,266000.0,9.9058,9.9137,9.8822,9.8901,266000.0
2012-10-19 12:20:00,12.57,12.58,12.56,12.56,116600.0,9.8901,9.8979,9.8822,9.8822,116600.0
2012-10-19 12:30:00,12.56,12.56,12.56,12.56,181600.0,9.8822,9.8822,9.8822,9.8822,181600.0
2012-10-19 12:40:00,12.56,12.56,12.55,12.55,218600.0,9.8822,9.8822,9.8743,9.8743,218600.0
2012-10-19 12:50:00,12.55,12.57,12.55,12.57,377000.0,9.8743,9.8901,9.8743,9.8901,377000.0
2012-10-19 13:00:00,12.56,12.59,12.56,12.59,188600.0,9.8822,9.9058,9.8822,9.9058,188600.0
2012-10-19 13:10:00,12.59,12.6,12.58,12.59,104000.0,9.9058,9.9137,9.8979,9.9058,104000.0
2012-10-19 13:20:00,12.59,12.59,12.58,12.58,77400.0,9.9058,9.9058,9.8979,9.8979,77400.0
2012-10-19 13:30:00,12.59,12.59,12.56,12.56,195400.0,9.9058,9.9058,9.8822,9.8822,195400.0
2012-10-19 13:40:00,12.56,12.56,12.53,12.54,143600.0,9.8822,9.8822,9.8586,9.8664,143600.0
2012-10-19 13:50:00,12.54,12.56,12.53,12.56,550600.0,9.8664,9.8822,9.8586,9.8822,550600.0
2012-10-19 14:00:00,12.55,12.57,12.55,12.57,308400.0,9.8743,9.8901,9.8743,9.8901,308400.0
2012-10-19 14:10:00,12.57,12.59,12.56,12.58,239800.0,9.8901,9.9058,9.8822,9.8979,239800.0
2012-10-19 14:20:00,12.57,12.59,12.55,12.56,225600.0,9.8901,9.9058,9.8743,9.8822,225600.0
2012-10-19 14:30:00,12.56,12.56,12.55,12.56,117800.0,9.8822,9.8822,9.8743,9.8822,117800.0
2012-10-19 14:40:00,12.56,12.56,12.55,12.55,139400.0,9.8822,9.8822,9.8743,9.8743,139400.0
2012-10-19 14:50:00,12.56,12.58,12.55,12.57,208200.0,9.8822,9.8979,9.8743,9.8901,208200.0
2012-10-19 15:00:00,12.57,12.58,12.56,12.58,494200.0,9.8901,9.8979,9.8822,9.8979,494200.0
2012-10-19 15:10:00,12.58,12.59,12.58,12.58,174200.0,9.8979,9.9058,9.8979,9.8979,174200.0
2012-10-19 15:20:00,12.58,12.61,12.58,12.61,990200.0,9.8979,9.9215,9.8979,9.9215,990200.0
2012-10-19 15:30:00,12.61,12.61,12.58,12.58,1088800.0,9.9215,9.9215,9.8979,9.8979,1088800.0
2012-10-19 15:40:00,12.58,12.61,12.58,12.59,929200.0,9.8979,9.9215,9.8979,9.9058,929200.0
2012-10-19 15:50:00,12.59,12.59,12.56,12.57,1175600.0,9.9058,9.9058,9.8822,9.8901,1175600.0
2012-10-22 09:30:00,12.6,12.6,12.52,12.55,493600.0,9.9137,9.9137,9.8507,9.8743,493600.0
2012-10-22 09:40:00,12.56,12.57,12.55,12.56,809400.0,9.8822,9.8901,9.8743,9.8822,809400.0
2012-10-22 09:50:00,12.56,12.56,12.53,12.53,392200.0,9.8822,9.8822,9.8586,9.8586,392200.0
2012-10-22 10:00:00,12.53,12.6,12.53,12.6,625800.0,9.8586,9.9137,9.8586,9.9137,625800.0
2012-10-22 10:10:00,12.6,12.6,12.55,12.55,347400.0,9.9137,9.9137,9.8743,9.8743,347400.0
2012-10-22 10:20:00,12.55,12.56,12.53,12.56,637400.0,9.8743,9.8822,9.8586,9.8822,637400.0
2012-10-22 10:30:00,12.56,12.57,12.55,12.55,200000.0,9.8822,9.8901,9.8743,9.8743,200000.0
2012-10-22 10:40:00,12.56,12.58,12.56,12.56,174600.0,9.8822,9.8979,9.8822,9.8822,174600.0
2012-10-22 10:50:00,12.57,12.6,12.56,12.59,170400.0,9.8901,9.9137,9.8822,9.9058,170400.0
2012-10-22 11:00:00,12.59,12.59,12.57,12.58,151000.0,9.9058,9.9058,9.8901,9.8979,151000.0
2012-10-22 11:10:00,12.58,12.58,12.55,12.55,234400.0,9.8979,9.8979,9.8743,9.8743,234400.0
2012-10-22 11:20:00,12.55,12.56,12.54,12.56,294600.0,9.8743,9.8822,9.8664,9.8822,294600.0
2012-10-22 11:30:00,12.56,12.56,12.55,12.56,167400.0,9.8822,9.8822,9.8743,9.8822,167400.0
2012-10-22 11:40:00,12.56,12.58,12.55,12.58,316200.0,9.8822,9.8979,9.8743,9.8979,316200.0
2012-10-22 11:50:00,12.57,12.58,12.56,12.58,80200.0,9.8901,9.8979,9.8822,9.8979,80200.0
2012-10-22 12:00:00,12.58,12.58,12.56,12.58,161800.0,9.8979,9.8979,9.8822,9.8979,161800.0
2012-10-22 12:10:00,12.58,12.58,12.56,12.56,110000.0,9.8979,9.8979,9.8822,9.8822,110000.0
2012-10-22 12:20:00,12.56,12.59,12.56,12.59,207200.0,9.8822,9.9058,9.8822,9.9058,207200.0
2012-10-22 12:30:00,12.59,12.59,12.58,12.59,116000.0,9.9058,9.9058,9.8979,9.9058,116000.0
2012-10-22 12:40:00,12.59,12.61,12.59,12.6,812600.0,9.9058,9.9215,9.9058,9.9137,812600.0
2012-10-22 12:50:00,12.6,12.62,12.6,12.6,97400.0,9.9137,9.9294,9.9137,9.9137,97400.0
2012-10-22 13:00:00,12.6,12.61,12.58,12.58,147600.0,9.9137,9.9215,9.8979,9.8979,147600.0
2012-10-22 13:10:00,12.57,12.59,12.56,12.58,165200.0,9.8901,9.9058,9.8822,9.8979,165200.0
2012-10-22 13:20:00,12.58,12.59,12.58,12.58,193400.0,9.8979,9.9058,9.8979,9.8979,193400.0
2012-10-22 13:30:00,12.58,12.6,12.58,12.58,202800.0,9.8979,9.9137,9.8979,9.8979,202800.0
2012-10-22 13:40:00,12.58,12.6,12.58,12.59,258200.0,9.8979,9.9137,9.8979,9.9058,258200.0
2012-10-22 13:50:00,12.59,12.6,12.58,12.6,244200.0,9.9058,9.9137,9.8979,9.9137,244200.0
2012-10-22 14:00:00,12.6,12.6,12.58,12.58,204200.0,9.9137,9.9137,9.8979,9.8979,204200.0
2012-10-22 14:10:00,12.58,12.62,12.58,12.61,273800.0,9.8979,9.9294,9.8979,9.9215,273800.0
2012-10-22 14:20:00,12.61,12.62,12.6,12.61,161000.0,9.9215,9.9294,9.9137,9.9215,161000.0
2012-10-22 14:30:00,12.61,12.62,12.59,12.6,140200.0,9.9215,9.9294,9.9058,9.9137,140200.0
2012-10-22 14:40:00,12.6,12.62,12.59,12.61,169000.0,9.9137,9.9294,9.9058,9.9215,169000.0
2012-10-22 14:50:00,12.61,12.62,12.61,12.62,147000.0,9.9215,9.9294,9.9215,9.9294,147000.0
2012-10-22 15:00:00,12.62,12.62,12.61,12.61,251600.0,9.9294,9.9294,9.9215,9.9215,251600.0
2012-10-22 15:10:00,12.61,12.65,12.61,12.63,413600.0,9.9215,9.953,9.9215,9.9373,413600.0
2012-10-22 15:20:00,12.63,12.63,12.62,12.63,101000.0,9.9373,9.9373,9.9294,9.9373,101000.0
2012-10-22 15:30:00,12.63,12.65,12.62,12.65,198200.0,9.9373,9.953,9.9294,9.953,198200.0
2012-10-22 15:40:00,12.64,12.65,12.63,12.63,149400.0,9.9451,9.953,9.9373,9.9373,149400.0
2012-10-22 15:50:00,12.63,12.68,12.63,12.68,585800.0,9.9373,9.9766,9.9373,9.9766,585800.0
2012-10-23 09:30:00,12.54,12.56,12.5,12.53,664400.0,9.8664,9.8822,9.835,9.8586,664400.0
2012-10-23 09:40:00,12.53,12.56,12.5,12.55,317000.0,9.8586,9.8822,9.835,9.8743,317000.0
2012-10-23 09:50:00,12.55,12.58,12.54,12.56,349000.0,9.8743,9.8979,9.8664,9.8822,349000.0
2012-10-23 10:00:00,12.56,12.58,12.54,12.55,329000.0,9.8822,9.8979,9.8664,9.8743,329000.0
2012-10-23 10:10:00,12.55,12.56,12.53,12.55,658000.0,9.8743,9.8822,9.8586,9.8743,658000.0
2012-10-23 10:20:00,12.56,12.56,12.54,12.54,265200.0,9.8822,9.8822,9.8664,9.8664,265200.0
2012-10-23 10:30:00,12.54,12.56,12.54,12.54,434600.0,9.8664,9.8822,9.8664,9.8664,434600.0
2012-10-23 10:40:00,12.54,12.57,12.53,12.55,247600.0,9.8664,9.8901,9.8586,9.8743,247600.0
2012-10-23 10:50:00,12.55,12.56,12.55,12.56,192800.0,9.8743,9.8822,9.8743,9.8822,192800.0
2012-10-23 11:00:00,12.55,12.56,12.54,12.54,166600.0,9.8743,9.8822,9.8664,9.8664,166600.0
2012-10-23 11:10:00,12.54,12.56,12.54,12.56,134200.0,9.8664,9.8822,9.8664,9.8822,134200.0
2012-10-23 11:20:00,12.56,12.56,12.55,12.56,166600.0,9.8822,9.8822,9.8743,9.8822,166600.0
2012-10-23 11:30:00,12.56,12.56,12.53,12.55,180200.0,9.8822,9.8822,9.8586,9.8743,180200.0
2012-10-23 11:40:00,12.55,12.56,12.54,12.55,183200.0,9.8743,9.8822,9.8664,9.8743,183200.0
2012-10-23 11:50:00,12.56,12.56,12.54,12.54,81200.0,9.8822,9.8822,9.8664,9.8664,81200.0
2012-10-23 12:00:00,12.54,12.55,12.53,12.53,258600.0,9.8664,9.8743,9.8586,9.8586,258600.0
2012-10-23 12:10:00,12.53,12.57,12.53,12.57,201200.0,9.8586,9.8901,9.8586,9.8901,201200.0
2012-10-23 12:20:00,12.57,12.57,12.54,12.55,154400.0,9.8901,9.8901,9.8664,9.8743,154400.0
2012-10-23 12:30:00,12.55,12.58,12.55,12.56,493800.0,9.8743,9.8979,9.8743,9.8822,493800.0
2012-10-23 12:40:00,12.56,12.57,12.55,12.57,77200.0,9.8822,9.8901,9.8743,9.8901,77200.0
2012-10-23 12:50:00,12.57,12.58,12.56,12.57,108400.0,9.8901,9.8979,9.8822,9.8901,108400.0
2012-10-23 13:00:00,12.57,12.57,12.54,12.55,109800.0,9.8901,9.8901,9.8664,9.8743,109800.0
2012-10-23 13:10:00,12.54,12.58,12.54,12.56,243000.0,9.8664,9.8979,9.8664,9.8822,243000.0
2012-10-23 13:20:00,12.56,12.57,12.56,12.56,103800.0,9.8822,9.8901,9.8822,9.8822,103800.0
2012-10-23 13:30:00,12.56,12.56,12.56,12.56,82400.0,9.8822,9.8822,9.8822,9.8822,82400.0
2012-10-23 13:40:00,12.56,12.56,12.53,12.53,104800.0,9.8822,9.8822,9.8586,9.8586,104800.0
2012-10-23 13:50:00,12.54,12.56,12.53,12.56,106800.0,9.8664,9.8822,9.8586,9.8822,106800.0
2012-10-23 14:00:00,12.56,12.57,12.56,12.56,214600.0,9.8822,9.8901,9.8822,9.8822,214600.0
2012-10-23 14:10:00,12.56,12.56,12.54,12.55,145400.0,9.8822,9.8822,9.8664,9.8743,145400.0
2012-10-23 14:20:00,12.55,12.56,12.54,12.56,129200.0,9.8743,9.8822,9.8664,9.8822,129200.0
2012-10-23 14:30:00,12.56,12.56,12.55,12.56,131000.0,9.8822,9.8822,9.8743,9.8822,131000.0
2012-10-23 14:40:00,12.56,12.58,12.56,12.58,67400.0,9.8822,9.8979,9.8822,9.8979,67400.0
2012-10-23 14:50:00,12.58,12.58,12.57,12.58,81800.0,9.8979,9.8979,9.8901,9.8979,81800.0
2012-10-23 15:00:00,12.58,12.61,12.58,12.61,196800.0,9.8979,9.9215,9.8979,9.9215,196800.0
2012-10-23 15:10:00,12.61,12.61,12.59,12.6,185600.0,9.9215,9.9215,9.9058,9.9137,185600.0
2012-10-23 15:20:00,12.6,12.6,12.59,12.59,155000.0,9.9137,9.9137,9.9058,9.9058,155000.0
2012-10-23 15:30:00,12.59,12.59,12.56,12.56,279800.0,9.9058,9.9058,9.8822,9.8822,279800.0
2012-10-23 15:40:00,12.56,12.57,12.55,12.56,278800.0,9.8822,9.8901,9.8743,9.8822,278800.0
2012-10-23 15:50:00,12.56,12.58,12.56,12.56,442400.0,9.8822,9.8979,9.8822,9.8822,442400.0
2012-10-24 09:30:00,12.59,12.63,12.54,12.58,291800.0,9.9058,9.9373,9.8664,9.8979,291800.0
2012-10-24 09:40:00,12.58,12.59,12.55,12.56,199000.0,9.8979,9.9058,9.8743,9.8822,199000.0
2012-10-24 09:50:00,12.56,12.56,12.52,12.52,178000.0,9.8822,9.8822,9.8507,9.8507,178000.0
2012-10-24 10:00:00,12.52,12.53,12.49,12.49,351400.0,9.8507,9.8586,9.8271,9.8271,351400.0
2012-10-24 10:10:00,12.5,12.52,12.49,12.51,226200.0,9.835,9.8507,9.8271,9.8428,226200.0
2012-10-24 10:20:00,12.51,12.52,12.49,12.5,339800.0,9.8428,9.8507,9.8271,9.835,339800.0
2012-10-24 10:30:00,12.5,12.54,12.49,12.54,290200.0,9.835,9.8664,9.8271,9.8664,290200.0
2012-10-24 10:40:00,12.54,12.56,12.53,12.55,121200.0,9.8664,9.8822,9.8586,9.8743,121200.0
2012-10-24 10:50:00,12.54,12.55,12.52,12.53,162400.0,9.8664,9.8743,9.8507,9.8586,162400.0
2012-10-24 11:00:00,12.53,12.55,12.52,12.55,159400.0,9.8586,9.8743,9.8507,9.8743,159400.0
2012-10-24 11:10:00,12.55,12.55,12.53,12.53,90400.0,9.8743,9.8743,9.8586,9.8586,90400.0
2012-10-24 11:20:00,12.54,12.54,12.52,12.54,142600.0,9.8664,9.8664,9.8507,9.8664,142600.0
2012-10-24 11:30:00,12.54,12.55,12.53,12.53,87600.0,9.8664,9.8743,9.8586,9.8586,87600.0
2012-10-24 11:40:00,12.53,12.53,12.51,12.51,70400.0,9.8586,9.8586,9.8428,9.8428,70400.0
2012-10-24 11:50:00,12.51,12.53,12.51,12.53,166000.0,9.8428,9.8586,9.8428,9.8586,166000.0
2012-10-24 12:00:00,12.52,12.54,12.52,12.53,115600.0,9.8507,9.8664,9.8507,9.8586,115600.0
2012-10-24 12:10:00,12.54,12.55,12.54,12.55,120400.0,9.8664,9.8743,9.8664,9.8743,120400.0
2012-10-24 12:20:00,12.54,12.55,12.53,12.55,98800.0,9.8664,9.8743,9.8586,9.8743,98800.0
2012-10-24 12:30:00,12.54,12.56,12.54,12.55,114400.0,9.8664,9.8822,9.8664,9.8743,114400.0
2012-10-24 12:40:00,12.55,12.57,12.55,12.56,157600.0,9.8743,9.8901,9.8743,9.8822,157600.0
2012-10-24 12:50:00,12.57,12.58,12.55,12.56,654400.0,9.8901,9.8979,9.8743,9.8822,654400.0
2012-10-24 13:00:00,12.56,12.57,12.55,12.55,203800.0,9.8822,9.8901,9.8743,9.8743,203800.0
2012-10-24 13:10:00,12.55,12.55,12.53,12.54,164600.0,9.8743,9.8743,9.8586,9.8664,164600.0
2012-10-24 13:20:00,12.54,12.54,12.52,12.52,163200.0,9.8664,9.8664,9.8507,9.8507,163200.0
2012-10-24 13:30:00,12.52,12.52,12.51,12.52,115200.0,9.8507,9.8507,9.8428,9.8507,115200.0
2012-10-24 13:40:00,12.51,12.53,12.51,12.52,107400.0,9.8428,9.8586,9.8428,9.8507,107400.0
2012-10-24 13:50:00,12.52,12.52,12.52,12.52,66800.0,9.8507,9.8507,9.8507,9.8507,66800.0
2012-10-24 14:00:00,12.52,12.53,12.52,12.53,161200.0,9.8507,9.8586,9.8507,9.8586,161200.0
2012-10-24 14:10:00,12.53,12.53,12.48,12.51,282400.0,9.8586,9.8586,9.8192,9.8428,282400.0
2012-10-24 14:20:00,12.51,12.54,12.5,12.54,150200.0,9.8428,9.8664,9.835,9.8664,150200.0
2012-10-24 14:30:00,12.54,12.55,12.52,12.52,213600.0,9.8664,9.8743,9.8507,9.8507,213600.0
2012-10-24 14:40:00,12.52,12.53,12.49,12.5,245200.0,9.8507,9.8586,9.8271,9.835,245200.0
2012-10-24 14:50:00,12.51,12.51,12.49,12.49,183800.0,9.8428,9.8428,9.8271,9.8271,183800.0
2012-10-24 15:00:00,12.49,12.49,12.47,12.47,371200.0,9.8271,9.8271,9.8114,9.8114,371200.0
2012-10-24 15:10:00,12.48,12.49,12.47,12.47,199600.0,9.8192,9.8271,9.8114,9.8114,199600.0
2012-10-24 15:20:00,12.47,12.51,12.47,12.51,151600.0,9.8114,9.8428,9.8114,9.8428,151600.0
2012-10-24 15:30:00,12.51,12.51,12.49,12.49,225600.0,9.8428,9.8428,9.8271,9.8271,225600.0
2012-10-24 15:40:00,12.5,12.5,12.49,12.49,187800.0,9.835,9.835,9.8271,9.8271,187800.0
2012-10-24 15:50:00,12.49,12.52,12.48,12.51,805200.0,9.8271,9.8507,9.8192,9.8428,805200.0
2012-10-25 09:30:00,12.58,12.62,12.55,12.6,313400.0,9.8979,9.9294,9.8743,9.9137,313400.0
2012-10-25 09:40:00,12.6,12.61,12.58,12.58,136800.0,9.9137,9.9215,9.8979,9.8979,136800.0
2012-10-25 09:50:00,12.57,12.6,12.57,12.59,115800.0,9.8901,9.9137,9.8901,9.9058,115800.0
2012-10-25 10:00:00,12.6,12.62,12.56,12.61,117800.0,9.9137,9.9294,9.8822,9.9215,117800.0
2012-10-25 10:10:00,12.61,12.62,12.6,12.61,143800.0,9.9215,9.9294,9.9137,9.9215,143800.0
2012-10-25 10:20:00,12.61,12.61,12.59,12.6,69600.0,9.9215,9.9215,9.9058,9.9137,69600.0
2012-10-25 10:30:00,12.59,12.61,12.59,12.6,169400.0,9.9058,9.9215,9.9058,9.9137,169400.0
2012-10-25 10:40:00,12.6,12.6,12.56,12.56,110400.0,9.9137,9.9137,9.8822,9.8822,110400.0
2012-10-25 10:50:00,12.56,12.56,12.54,12.56,211800.0,9.8822,9.8822,9.8664,9.8822,211800.0
2012-10-25 11:00:00,12.56,12.59,12.56,12.58,189200.0,9.8822,9.9058,9.8822,9.8979,189200.0
2012-10-25 11:10:00,12.58,12.6,12.58,12.59,95400.0,9.8979,9.9137,9.8979,9.9058,95400.0
2012-10-25 11:20:00,12.59,12.6,12.56,12.57,113200.0,9.9058,9.9137,9.8822,9.8901,113200.0
2012-10-25 11:30:00,12.57,12.58,12.55,12.56,110400.0,9.8901,9.8979,9.8743,9.8822,110400.0
2012-10-25 11:40:00,12.56,12.58,12.56,12.57,168800.0,9.8822,9.8979,9.8822,9.8901,168800.0
2012-10-25 11:50:00,12.57,12.59,12.56,12.58,202400.0,9.8901,9.9058,9.8822,9.8979,202400.0
2012-10-25 12:00:00,12.58,12.6,12.57,12.59,162600.0,9.8979,9.9137,9.8901,9.9058,162600.0
2012-10-25 12:10:00,12.59,12.6,12.58,12.6,136600.0,9.9058,9.9137,9.8979,9.9137,136600.0
2012-10-25 12:20:00,12.6,12.6,12.59,12.59,148600.0,9.9137,9.9137,9.9058,9.9058,148600.0
2012-10-25 12:30:00,12.59,12.6,12.57,12.59,194000.0,9.9058,9.9137,9.8901,9.9058,194000.0
2012-10-25 12:40:00,12.59,12.6,12.58,12.6,138400.0,9.9058,9.9137,9.8979,9.9137,138400.0
2012-10-25 12:50:00,12.61,12.63,12.6,12.62,193200.0,9.9215,9.9373,9.9137,9.9294,193200.0
2012-10-25 13:00:00,12.63,12.65,12.62,12.63,225000.0,9.9373,9.953,9.9294,9.9373,225000.0
2012-10-25 13:10:00,12.63,12.63,12.6,12.6,152400.0,9.9373,9.9373,9.9137,9.9137,152400.0
2012-10-25 13:20:00,12.6,12.65,12.6,12.63,201400.0,9.9137,9.953,9.9137,9.9373,201400.0
2012-10-25 13:30:00,12.63,12.63,12.62,12.63,118200.0,9.9373,9.9373,9.9294,9.9373,118200.0
2012-10-25 13:40:00,12.63,12.65,12.62,12.64,232400.0,9.9373,9.953,9.9294,9.9451,232400.0
2012-10-25 13:50:00,12.64,12.65,12.63,12.65,128400.0,9.9451,9.953,9.9373,9.953,128400.0
2012-10-25 14:00:00,12.65,12.65,12.63,12.63,211200.0,9.953,9.953,9.9373,9.9373,211200.0
2012-10-25 14:10:00,12.63,12.64,12.62,12.63,167400.0,9.9373,9.9451,9.9294,9.9373,167400.0
2012-10-25 14:20:00,12.63,12.64,12.63,12.63,112600.0,9.9373,9.9451,9.9373,9.9373,112600.0
2012-10-25 14:30:00,12.63,12.65,12.63,12.63,126800.0,9.9373,9.953,9.9373,9.9373,126800.0
2012-10-25 14:40:00,12.63,12.65,12.63,12.65,108000.0,9.9373,9.953,9.9373,9.953,108000.0
2012-10-25 14:50:00,12.65,12.67,12.64,12.66,336000.0,9.953,9.9687,9.9451,9.9609,336000.0
2012-10-25 15:00:00,12.66,12.67,12.63,12.63,316200.0,9.9609,9.9687,9.9373,9.9373,316200.0
2012-10-25 15:10:00,12.63,12.65,12.63,12.65,226600.0,9.9373,9.953,9.9373,9.953,226600.0
2012-10-25 15:20:00,12.65,12.65,12.65,12.65,158800.0,9.953,9.953,9.953,9.953,158800.0
2012-10-25 15:30:00,12.65,12.65,12.63,12.63,264200.0,9.953,9.953,9.9373,9.9373,264200.0
2012-10-25 15:40:00,12.64,12.65,12.63,12.65,362200.0,9.9451,9.953,9.9373,9.953,362200.0
2012-10-25 15:50:00,12.65,12.68,12.65,12.68,666400.0,9.953,9.9766,9.953,9.9766,666400.0
2012-10-26 09:30:00,12.71,12.71,12.62,12.67,220400.0,10.0002,10.0002,9.9294,9.9687,220400.0
2012-10-26 09:40:00,12.67,12.7,12.65,12.7,216200.0,9.9687,9.9923,9.953,9.9923,216200.0
2012-10-26 09:50:00,12.69,12.7,12.67,12.67,139600.0,9.9845,9.9923,9.9687,9.9687,139600.0
2012-10-26 10:00:00,12.68,12.71,12.67,12.7,199200.0,9.9766,10.0002,9.9687,9.9923,199200.0
2012-10-26 10:10:00,12.7,12.7,12.63,12.63,274200.0,9.9923,9.9923,9.9373,9.9373,274200.0
2012-10-26 10:20:00,12.63,12.65,12.61,12.61,155000.0,9.9373,9.953,9.9215,9.9215,155000.0
2012-10-26 10:30:00,12.61,12.63,12.6,12.63,166800.0,9.9215,9.9373,9.9137,9.9373,166800.0
2012-10-26 10:40:00,12.63,12.64,12.6,12.61,111400.0,9.9373,9.9451,9.9137,9.9215,111400.0
2012-10-26 10:50:00,12.61,12.62,12.59,12.61,94000.0,9.9215,9.9294,9.9058,9.9215,94000.0
2012-10-26 11:00:00,12.61,12.61,12.56,12.57,275600.0,9.9215,9.9215,9.8822,9.8901,275600.0
2012-10-26 11:10:00,12.57,12.59,12.56,12.59,214600.0,9.8901,9.9058,9.8822,9.9058,214600.0
2012-10-26 11:20:00,12.59,12.61,12.56,12.61,194400.0,9.9058,9.9215,9.8822,9.9215,194400.0
2012-10-26 11:30:00,12.61,12.62,12.6,12.61,108800.0,9.9215,9.9294,9.9137,9.9215,108800.0
2012-10-26 11:40:00,12.61,12.61,12.58,12.58,85400.0,9.9215,9.9215,9.8979,9.8979,85400.0
2012-10-26 11:50:00,12.58,12.59,12.56,12.58,161400.0,9.8979,9.9058,9.8822,9.8979,161400.0
2012-10-26 12:00:00,12.58,12.59,12.56,12.59,161600.0,9.8979,9.9058,9.8822,9.9058,161600.0
2012-10-26 12:10:00,12.59,12.61,12.59,12.6,89600.0,9.9058,9.9215,9.9058,9.9137,89600.0
2012-10-26 12:20:00,12.6,12.64,12.6,12.64,108400.0,9.9137,9.9451,9.9137,9.9451,108400.0
2012-10-26 12:30:00,12.64,12.64,12.61,12.63,159200.0,9.9451,9.9451,9.9215,9.9373,159200.0
2012-10-26 12:40:00,12.63,12.64,12.63,12.63,91000.0,9.9373,9.9451,9.9373,9.9373,91000.0
2012-10-26 12:50:00,12.63,12.66,12.63,12.66,66200.0,9.9373,9.9609,9.9373,9.9609,66200.0
2012-10-26 13:00:00,12.66,12.66,12.65,12.65,67000.0,9.9609,9.9609,9.953,9.953,67000.0
2012-10-26 13:10:00,12.65,12.65,12.63,12.63,121200.0,9.953,9.953,9.9373,9.9373,121200.0
2012-10-26 13:20:00,12.63,12.63,12.61,12.63,104200.0,9.9373,9.9373,9.9215,9.9373,104200.0
2012-10-26 13:30:00,12.63,12.65,12.62,12.63,363200.0,9.9373,9.953,9.9294,9.9373,363200.0
2012-10-26 13:40:00,12.63,12.63,12.62,12.62,141800.0,9.9373,9.9373,9.9294,9.9294,141800.0
2012-10-26 13:50:00,12.63,12.63,12.62,12.62,80400.0,9.9373,9.9373,9.9294,9.9294,80400.0
2012-10-26 14:00:00,12.62,12.63,12.62,12.63,118200.0,9.9294,9.9373,9.9294,9.9373,118200.0
2012-10-26 14:10:00,12.63,12.63,12.6,12.61,403000.0,9.9373,9.9373,9.9137,9.9215,403000.0
2012-10-26 14:20:00,12.61,12.61,12.59,12.6,219400.0,9.9215,9.9215,9.9058,9.9137,219400.0
2012-10-26 14:30:00,12.6,12.62,12.6,12.61,165400.0,9.9137,9.9294,9.9137,9.9215,165400.0
2012-10-26 14:40:00,12.62,12.62,12.6,12.6,234400.0,9.9294,9.9294,9.9137,9.9137,234400.0
2012-10-26 14:50:00,12.6,12.62,12.6,12.62,119600.0,9.9137,9.9294,9.9137,9.9294,119600.0
2012-10-26 15:00:00,12.62,12.63,12.61,12.63,150400.0,9.9294,9.9373,9.9215,9.9373,150400.0
2012-10-26 15:10:00,12.63,12.65,12.63,12.63,141400.0,9.9373,9.953,9.9373,9.9373,141400.0
2012-10-26 15:20:00,12.63,12.64,12.62,12.63,267200.0,9.9373,9.9451,9.9294,9.9373,267200.0
2012-10-26 15:30:00,12.63,12.63,12.6,12.6,232000.0,9.9373,9.9373,9.9137,9.9137,232000.0
2012-10-26 15:40:00,12.6,12.61,12.59,12.59,309400.0,9.9137,9.9215,9.9058,9.9058,309400.0
2012-10-26 15:50:00,12.59,12.6,12.59,12.59,543800.0,9.9058,9.9137,9.9058,9.9058,543800.0
2012-10-31 09:30:00,12.62,12.68,12.59,12.65,387000.0,9.9294,9.9766,9.9058,9.953,387000.0
2012-10-31 09:40:00,12.65,12.7,12.61,12.69,223600.0,9.953,9.9923,9.9215,9.9845,223600.0
2012-10-31 09:50:00,12.7,12.7,12.66,12.67,213400.0,9.9923,9.9923,9.9609,9.9687,213400.0
2012-10-31 10:00:00,12.67,12.7,12.67,12.7,339000.0,9.9687,9.9923,9.9687,9.9923,339000.0
2012-10-31 10:10:00,12.7,12.7,12.69,12.7,267800.0,9.9923,9.9923,9.9845,9.9923,267800.0
2012-10-31 10:20:00,12.7,12.72,12.7,12.72,473800.0,9.9923,10.0081,9.9923,10.0081,473800.0
2012-10-31 10:30:00,12.72,12.72,12.66,12.68,306600.0,10.0081,10.0081,9.9609,9.9766,306600.0
2012-10-31 10:40:00,12.67,12.68,12.65,12.66,320800.0,9.9687,9.9766,9.953,9.9609,320800.0
2012-10-31 10:50:00,12.66,12.69,12.65,12.68,366800.0,9.9609,9.9845,9.953,9.9766,366800.0
2012-10-31 11:00:00,12.68,12.69,12.61,12.62,544200.0,9.9766,9.9845,9.9215,9.9294,544200.0
2012-10-31 11:10:00,12.62,12.66,12.62,12.66,404800.0,9.9294,9.9609,9.9294,9.9609,404800.0
2012-10-31 11:20:00,12.66,12.69,12.65,12.68,163200.0,9.9609,9.9845,9.953,9.9766,163200.0
2012-10-31 11:30:00,12.68,12.7,12.66,12.66,194800.0,9.9766,9.9923,9.9609,9.9609,194800.0
2012-10-31 11:40:00,12.67,12.68,12.66,12.67,137600.0,9.9687,9.9766,9.9609,9.9687,137600.0
2012-10-31 11:50:00,12.66,12.67,12.65,12.65,130400.0,9.9609,9.9687,9.953,9.953,130400.0
2012-10-31 12:00:00,12.66,12.66,12.65,12.65,78200.0,9.9609,9.9609,9.953,9.953,78200.0
2012-10-31 12:10:00,12.65,12.66,12.65,12.65,174600.0,9.953,9.9609,9.953,9.953,174600.0
2012-10-31 12:20:00,12.65,12.66,12.63,12.63,331200.0,9.953,9.9609,9.9373,9.9373,331200.0
2012-10-31 12:30:00,12.63,12.63,12.63,12.63,141400.0,9.9373,9.9373,9.9373,9.9373,141400.0
2012-10-31 12:40:00,12.63,12.63,12.63,12.63,81400.0,9.9373,9.9373,9.9373,9.9373,81400.0
2012-10-31 12:50:00,12.63,12.65,12.63,12.65,87200.0,9.9373,9.953,9.9373,9.953,87200.0
2012-10-31 13:00:00,12.64,12.65,12.63,12.63,84600.0,9.9451,9.953,9.9373,9.9373,84600.0
2012-10-31 13:10:00,12.63,12.63,12.63,12.63,34800.0,9.9373,9.9373,9.9373,9.9373,34800.0
2012-10-31 13:20:00,12.63,12.65,12.63,12.64,51800.0,9.9373,9.953,9.9373,9.9451,51800.0
2012-10-31 13:30:00,12.64,12.67,12.64,12.65,108800.0,9.9451,9.9687,9.9451,9.953,108800.0
2012-10-31 13:40:00,12.66,12.67,12.64,12.65,106600.0,9.9609,9.9687,9.9451,9.953,106600.0
2012-10-31 13:50:00,12.65,12.65,12.63,12.65,247000.0,9.953,9.953,9.9373,9.953,247000.0
2012-10-31 14:00:00,12.65,12.66,12.65,12.65,52200.0,9.953,9.9609,9.953,9.953,52200.0
2012-10-31 14:10:00,12.65,12.65,12.63,12.64,185600.0,9.953,9.953,9.9373,9.9451,185600.0
2012-10-31 14:20:00,12.64,12.65,12.63,12.64,170400.0,9.9451,9.953,9.9373,9.9451,170400.0
2012-10-31 14:30:00,12.65,12.65,12.64,12.65,74800.0,9.953,9.953,9.9451,9.953,74800.0
2012-10-31 14:40:00,12.65,12.65,12.62,12.63,223400.0,9.953,9.953,9.9294,9.9373,223400.0
2012-10-31 14:50:00,12.63,12.65,12.62,12.65,261600.0,9.9373,9.953,9.9294,9.953,261600.0
2012-10-31 15:00:00,12.65,12.65,12.63,12.64,140400.0,9.953,9.953,9.9373,9.9451,140400.0
2012-10-31 15:10:00,12.63,12.67,12.63,12.65,169600.0,9.9373,9.9687,9.9373,9.953,169600.0
2012-10-31 15:20:00,12.65,12.67,12.65,12.65,136000.0,9.953,9.9687,9.953,9.953,136000.0
2012-10-31 15:30:00,12.65,12.65,12.64,12.65,243400.0,9.953,9.953,9.9451,9.953,243400.0
2012-10-31 15:40:00,12.65,12.65,12.62,12.63,390200.0,9.953,9.953,9.9294,9.9373,390200.0
2012-10-31 15:50:00,12.63,12.63,12.6,12.62,1074800.0,9.9373,9.9373,9.9137,9.9294,1074800.0
2012-11-01 09:30:00,12.6,12.65,12.56,12.58,228600.0,9.9137,9.953,9.8822,9.8979,228600.0
2012-11-01 09:40:00,12.58,12.59,12.56,12.59,185200.0,9.8979,9.9058,9.8822,9.9058,185200.0
2012-11-01 09:50:00,12.59,12.63,12.59,12.61,178600.0,9.9058,9.9373,9.9058,9.9215,178600.0
2012-11-01 10:00:00,12.61,12.63,12.59,12.61,218600.0,9.9215,9.9373,9.9058,9.9215,218600.0
2012-11-01 10:10:00,12.61,12.62,12.58,12.6,313600.0,9.9215,9.9294,9.8979,9.9137,313600.0
2012-11-01 10:20:00,12.6,12.61,12.58,12.58,236800.0,9.9137,9.9215,9.8979,9.8979,236800.0
2012-11-01 10:30:00,12.58,12.59,12.52,12.53,624600.0,9.8979,9.9058,9.8507,9.8586,624600.0
2012-11-01 10:40:00,12.53,12.59,12.53,12.58,295400.0,9.8586,9.9058,9.8586,9.8979,295400.0
2012-11-01 10:50:00,12.57,12.58,12.54,12.56,345600.0,9.8901,9.8979,9.8664,9.8822,345600.0
2012-11-01 11:00:00,12.56,12.57,12.55,12.56,212800.0,9.8822,9.8901,9.8743,9.8822,212800.0
2012-11-01 11:10:00,12.56,12.58,12.54,12.55,213200.0,9.8822,9.8979,9.8664,9.8743,213200.0
2012-11-01 11:20:00,12.54,12.57,12.54,12.57,279800.0,9.8664,9.8901,9.8664,9.8901,279800.0
2012-11-01 11:30:00,12.56,12.58,12.56,12.57,150800.0,9.8822,9.8979,9.8822,9.8901,150800.0
2012-11-01 11:40:00,12.57,12.59,12.57,12.57,166200.0,9.8901,9.9058,9.8901,9.8901,166200.0
2012-11-01 11:50:00,12.57,12.58,12.57,12.57,132200.0,9.8901,9.8979,9.8901,9.8901,132200.0
2012-11-01 12:00:00,12.57,12.57,12.56,12.56,264400.0,9.8901,9.8901,9.8822,9.8822,264400.0
2012-11-01 12:10:00,12.57,12.58,12.56,12.56,111200.0,9.8901,9.8979,9.8822,9.8822,111200.0
2012-11-01 12:20:00,12.56,12.57,12.56,12.57,106400.0,9.8822,9.8901,9.8822,9.8901,106400.0
2012-11-01 12:30:00,12.57,12.57,12.56,12.56,229200.0,9.8901,9.8901,9.8822,9.8822,229200.0
2012-11-01 12:40:00,12.56,12.56,12.56,12.56,126600.0,9.8822,9.8822,9.8822,9.8822,126600.0
2012-11-01 12:50:00,12.56,12.59,12.56,12.57,108000.0,9.8822,9.9058,9.8822,9.8901,108000.0
2012-11-01 13:00:00,12.58,12.58,12.55,12.55,149200.0,9.8979,9.8979,9.8743,9.8743,149200.0
2012-11-01 13:10:00,12.55,12.55,12.55,12.55,126600.0,9.8743,9.8743,9.8743,9.8743,126600.0
2012-11-01 13:20:00,12.55,12.55,12.55,12.55,101600.0,9.8743,9.8743,9.8743,9.8743,101600.0
2012-11-01 13:30:00,12.55,12.55,12.53,12.54,373400.0,9.8743,9.8743,9.8586,9.8664,373400.0
2012-11-01 13:40:00,12.54,12.54,12.53,12.54,85600.0,9.8664,9.8664,9.8586,9.8664,85600.0
2012-11-01 13:50:00,12.53,12.54,12.53,12.53,219400.0,9.8586,9.8664,9.8586,9.8586,219400.0
2012-11-01 14:00:00,12.53,12.55,12.53,12.55,212400.0,9.8586,9.8743,9.8586,9.8743,212400.0
2012-11-01 14:10:00,12.55,12.55,12.54,12.54,107800.0,9.8743,9.8743,9.8664,9.8664,107800.0
2012-11-01 14:20:00,12.54,12.54,12.53,12.53,220200.0,9.8664,9.8664,9.8586,9.8586,220200.0
2012-11-01 14:30:00,12.53,12.54,12.52,12.54,309400.0,9.8586,9.8664,9.8507,9.8664,309400.0
2012-11-01 14:40:00,12.54,12.55,12.53,12.54,179200.0,9.8664,9.8743,9.8586,9.8664,179200.0
2012-11-01 14:50:00,12.54,12.54,12.52,12.53,230600.0,9.8664,9.8664,9.8507,9.8586,230600.0
2012-11-01 15:00:00,12.52,12.54,12.52,12.54,183800.0,9.8507,9.8664,9.8507,9.8664,183800.0
2012-11-01 15:10:00,12.53,12.54,12.52,12.54,325000.0,9.8586,9.8664,9.8507,9.8664,325000.0
2012-11-01 15:20:00,12.54,12.54,12.52,12.54,319000.0,9.8664,9.8664,9.8507,9.8664,319000.0
2012-11-01 15:30:00,12.53,12.54,12.52,12.53,319800.0,9.8586,9.8664,9.8507,9.8586,319800.0
2012-11-01 15:40:00,12.53,12.53,12.51,12.53,724400.0,9.8586,9.8586,9.8428,9.8586,724400.0
2012-11-01 15:50:00,12.53,12.54,12.49,12.51,1632400.0,9.8586,9.8664,9.8271,9.8428,1632400.0
2012-11-02 09:30:00,12.56,12.59,12.51,12.56,387000.0,9.8822,9.9058,9.8428,9.8822,387000.0
2012-11-02 09:40:00,12.56,12.58,12.52,12.53,374000.0,9.8822,9.8979,9.8507,9.8586,374000.0
2012-11-02 09:50:00,12.53,12.53,12.49,12.5,376000.0,9.8586,9.8586,9.8271,9.835,376000.0
2012-11-02 10:00:00,12.5,12.56,12.49,12.56,526800.0,9.835,9.8822,9.8271,9.8822,526800.0
2012-11-02 10:10:00,12.56,12.57,12.55,12.56,157200.0,9.8822,9.8901,9.8743,9.8822,157200.0
2012-11-02 10:20:00,12.56,12.56,12.52,12.54,132400.0,9.8822,9.8822,9.8507,9.8664,132400.0
2012-11-02 10:30:00,12.54,12.57,12.54,12.56,170200.0,9.8664,9.8901,9.8664,9.8822,170200.0
2012-11-02 10:40:00,12.56,12.58,12.54,12.57,364400.0,9.8822,9.8979,9.8664,9.8901,364400.0
2012-11-02 10:50:00,12.58,12.58,12.55,12.55,215600.0,9.8979,9.8979,9.8743,9.8743,215600.0
2012-11-02 11:00:00,12.55,12.56,12.54,12.56,198800.0,9.8743,9.8822,9.8664,9.8822,198800.0
2012-11-02 11:10:00,12.56,12.58,12.55,12.56,356800.0,9.8822,9.8979,9.8743,9.8822,356800.0
2012-11-02 11:20:00,12.57,12.57,12.55,12.55,265800.0,9.8901,9.8901,9.8743,9.8743,265800.0
2012-11-02 11:30:00,12.55,12.59,12.55,12.59,186400.0,9.8743,9.9058,9.8743,9.9058,186400.0
2012-11-02 11:40:00,12.59,12.6,12.56,12.56,210000.0,9.9058,9.9137,9.8822,9.8822,210000.0
2012-11-02 11:50:00,12.56,12.58,12.56,12.58,142200.0,9.8822,9.8979,9.8822,9.8979,142200.0
2012-11-02 12:00:00,12.58,12.59,12.56,12.56,153400.0,9.8979,9.9058,9.8822,9.8822,153400.0
2012-11-02 12:10:00,12.57,12.58,12.56,12.58,238400.0,9.8901,9.8979,9.8822,9.8979,238400.0
2012-11-02 12:20:00,12.57,12.59,12.57,12.59,104000.0,9.8901,9.9058,9.8901,9.9058,104000.0
2012-11-02 12:30:00,12.59,12.6,12.58,12.59,178800.0,9.9058,9.9137,9.8979,9.9058,178800.0
2012-11-02 12:40:00,12.59,12.59,12.56,12.56,115400.0,9.9058,9.9058,9.8822,9.8822,115400.0
2012-11-02 12:50:00,12.56,12.58,12.54,12.55,136600.0,9.8822,9.8979,9.8664,9.8743,136600.0
2012-11-02 13:00:00,12.55,12.55,12.55,12.55,97800.0,9.8743,9.8743,9.8743,9.8743,97800.0
2012-11-02 13:10:00,12.55,12.55,12.55,12.55,43800.0,9.8743,9.8743,9.8743,9.8743,43800.0
2012-11-02 13:20:00,12.55,12.55,12.54,12.55,120000.0,9.8743,9.8743,9.8664,9.8743,120000.0
2012-11-02 13:30:00,12.55,12.55,12.55,12.55,56200.0,9.8743,9.8743,9.8743,9.8743,56200.0
2012-11-02 13:40:00,12.55,12.55,12.55,12.55,79000.0,9.8743,9.8743,9.8743,9.8743,79000.0
2012-11-02 13:50:00,12.55,12.55,12.51,12.52,266200.0,9.8743,9.8743,9.8428,9.8507,266200.0
2012-11-02 14:00:00,12.52,12.52,12.49,12.52,158000.0,9.8507,9.8507,9.8271,9.8507,158000.0
2012-11-02 14:10:00,12.52,12.53,12.52,12.53,59400.0,9.8507,9.8586,9.8507,9.8586,59400.0
2012-11-02 14:20:00,12.53,12.54,12.53,12.53,138000.0,9.8586,9.8664,9.8586,9.8586,138000.0
2012-11-02 14:30:00,12.53,12.53,12.49,12.49,130800.0,9.8586,9.8586,9.8271,9.8271,130800.0
2012-11-02 14:40:00,12.49,12.49,12.47,12.49,202000.0,9.8271,9.8271,9.8114,9.8271,202000.0
2012-11-02 14:50:00,12.49,12.49,12.48,12.49,89000.0,9.8271,9.8271,9.8192,9.8271,89000.0
2012-11-02 15:00:00,12.49,12.5,12.47,12.48,444600.0,9.8271,9.835,9.8114,9.8192,444600.0
2012-11-02 15:10:00,12.48,12.51,12.48,12.51,671000.0,9.8192,9.8428,9.8192,9.8428,671000.0
2012-11-02 15:20:00,12.51,12.51,12.48,12.49,212200.0,9.8428,9.8428,9.8192,9.8271,212200.0
2012-11-02 15:30:00,12.49,12.49,12.45,12.48,484600.0,9.8271,9.8271,9.7956,9.8192,484600.0
2012-11-02 15:40:00,12.48,12.5,12.46,12.47,353800.0,9.8192,9.835,9.8035,9.8114,353800.0
2012-11-02 15:50:00,12.47,12.47,12.46,12.47,751200.0,9.8114,9.8114,9.8035,9.8114,751200.0
2012-11-05 09:30:00,12.42,12.46,12.4,12.41,334000.0,9.772,9.8035,9.7563,9.7642,334000.0
2012-11-05 09:40:00,12.4,12.44,12.4,12.44,158400.0,9.7563,9.7878,9.7563,9.7878,158400.0
2012-11-05 09:50:00,12.44,12.45,12.4,12.41,180000.0,9.7878,9.7956,9.7563,9.7642,180000.0
2012-11-05 10:00:00,12.42,12.42,12.38,12.38,176400.0,9.772,9.772,9.7406,9.7406,176400.0
2012-11-05 10:10:00,12.39,12.4,12.38,12.4,109800.0,9.7484,9.7563,9.7406,9.7563,109800.0
2012-11-05 10:20:00,12.4,12.43,12.4,12.42,136400.0,9.7563,9.7799,9.7563,9.772,136400.0
2012-11-05 10:30:00,12.42,12.45,12.42,12.45,138000.0,9.772,9.7956,9.772,9.7956,138000.0
2012-11-05 10:40:00,12.44,12.45,12.44,12.45,102200.0,9.7878,9.7956,9.7878,9.7956,102200.0
2012-11-05 10:50:00,12.45,12.45,12.44,12.45,124600.0,9.7956,9.7956,9.7878,9.7956,124600.0
2012-11-05 11:00:00,12.45,12.48,12.45,12.47,157200.0,9.7956,9.8192,9.7956,9.8114,157200.0
2012-11-05 11:10:00,12.47,12.48,12.46,12.47,108000.0,9.8114,9.8192,9.8035,9.8114,108000.0
2012-11-05 11:20:00,12.47,12.47,12.42,12.43,349800.0,9.8114,9.8114,9.772,9.7799,349800.0
2012-11-05 11:30:00,12.43,12.43,12.41,12.41,264400.0,9.7799,9.7799,9.7642,9.7642,264400.0
2012-11-05 11:40:00,12.42,12.43,12.41,12.42,88000.0,9.772,9.7799,9.7642,9.772,88000.0
2012-11-05 11:50:00,12.43,12.43,12.41,12.42,102800.0,9.7799,9.7799,9.7642,9.772,102800.0
2012-11-05 12:00:00,12.42,12.43,12.41,12.42,211000.0,9.772,9.7799,9.7642,9.772,211000.0
2012-11-05 12:10:00,12.42,12.42,12.39,12.39,191600.0,9.772,9.772,9.7484,9.7484,191600.0
2012-11-05 12:20:00,12.4,12.4,12.38,12.38,151800.0,9.7563,9.7563,9.7406,9.7406,151800.0
2012-11-05 12:30:00,12.39,12.4,12.38,12.39,179600.0,9.7484,9.7563,9.7406,9.7484,179600.0
2012-11-05 12:40:00,12.4,12.4,12.38,12.4,285600.0,9.7563,9.7563,9.7406,9.7563,285600.0
2012-11-05 12:50:00,12.4,12.42,12.4,12.42,137800.0,9.7563,9.772,9.7563,9.772,137800.0
2012-11-05 13:00:00,12.42,12.43,12.4,12.42,278800.0,9.772,9.7799,9.7563,9.772,278800.0
2012-11-05 13:10:00,12.42,12.43,12.41,12.42,130800.0,9.772,9.7799,9.7642,9.772,130800.0
2012-11-05 13:20:00,12.42,12.42,12.41,12.42,103200.0,9.772,9.772,9.7642,9.772,103200.0
2012-11-05 13:30:00,12.42,12.43,12.41,12.43,123200.0,9.772,9.7799,9.7642,9.7799,123200.0
2012-11-05 13:40:00,12.43,12.44,12.43,12.44,65800.0,9.7799,9.7878,9.7799,9.7878,65800.0
2012-11-05 13:50:00,12.44,12.45,12.43,12.44,126800.0,9.7878,9.7956,9.7799,9.7878,126800.0
2012-11-05 14:00:00,12.43,12.45,12.42,12.42,112800.0,9.7799,9.7956,9.772,9.772,112800.0
2012-11-05 14:10:00,12.42,12.43,12.4,12.42,170400.0,9.772,9.7799,9.7563,9.772,170400.0
2012-11-05 14:20:00,12.42,12.43,12.42,12.43,126200.0,9.772,9.7799,9.772,9.7799,126200.0
2012-11-05 14:30:00,12.43,12.45,12.43,12.44,282000.0,9.7799,9.7956,9.7799,9.7878,282000.0
2012-11-05 14:40:00,12.44,12.45,12.44,12.44,151400.0,9.7878,9.7956,9.7878,9.7878,151400.0
2012-11-05 14:50:00,12.45,12.45,12.43,12.44,164200.0,9.7956,9.7956,9.7799,9.7878,164200.0
2012-11-05 15:00:00,12.44,12.45,12.43,12.44,172800.0,9.7878,9.7956,9.7799,9.7878,172800.0
2012-11-05 15:10:00,12.44,12.45,12.42,12.44,192200.0,9.7878,9.7956,9.772,9.7878,192200.0
2012-11-05 15:20:00,12.44,12.45,12.43,12.44,184000.0,9.7878,9.7956,9.7799,9.7878,184000.0
2012-11-05 15:30:00,12.44,12.46,12.44,12.46,270000.0,9.7878,9.8035,9.7878,9.8035,270000.0
2012-11-05 15:40:00,12.46,12.49,12.46,12.49,210600.0,9.8035,9.8271,9.8035,9.8271,210600.0
2012-11-05 15:50:00,12.48,12.49,12.46,12.46,487000.0,9.8192,9.8271,9.8035,9.8035,487000.0
2012-11-06 09:30:00,12.49,12.55,12.49,12.54,139800.0,9.8271,9.8743,9.8271,9.8664,139800.0
2012-11-06 09:40:00,12.54,12.55,12.52,12.54,74400.0,9.8664,9.8743,9.8507,9.8664,74400.0
2012-11-06 09:50:00,12.54,12.55,12.52,12.52,119600.0,9.8664,9.8743,9.8507,9.8507,119600.0
2012-11-06 10:00:00,12.52,12.53,12.5,12.5,168600.0,9.8507,9.8586,9.835,9.835,168600.0
2012-11-06 10:10:00,12.5,12.52,12.5,12.5,74600.0,9.835,9.8507,9.835,9.835,74600.0
2012-11-06 10:20:00,12.49,12.5,12.47,12.47,87000.0,9.8271,9.835,9.8114,9.8114,87000.0
2012-11-06 10:30:00,12.47,12.51,12.46,12.5,467000.0,9.8114,9.8428,9.8035,9.835,467000.0
2012-11-06 10:40:00,12.5,12.53,12.5,12.51,140400.0,9.835,9.8586,9.835,9.8428,140400.0
2012-11-06 10:50:00,12.5,12.52,12.49,12.51,86000.0,9.835,9.8507,9.8271,9.8428,86000.0
2012-11-06 11:00:00,12.51,12.52,12.51,12.51,71800.0,9.8428,9.8507,9.8428,9.8428,71800.0
2012-11-06 11:10:00,12.51,12.54,12.51,12.54,93800.0,9.8428,9.8664,9.8428,9.8664,93800.0
2012-11-06 11:20:00,12.54,12.54,12.53,12.54,51000.0,9.8664,9.8664,9.8586,9.8664,51000.0
2012-11-06 11:30:00,12.54,12.57,12.54,12.56,117200.0,9.8664,9.8901,9.8664,9.8822,117200.0
2012-11-06 11:40:00,12.57,12.58,12.56,12.57,105200.0,9.8901,9.8979,9.8822,9.8901,105200.0
2012-11-06 11:50:00,12.57,12.59,12.56,12.57,131600.0,9.8901,9.9058,9.8822,9.8901,131600.0
2012-11-06 12:00:00,12.57,12.61,12.57,12.6,119400.0,9.8901,9.9215,9.8901,9.9137,119400.0
2012-11-06 12:10:00,12.6,12.61,12.59,12.59,86200.0,9.9137,9.9215,9.9058,9.9058,86200.0
2012-11-06 12:20:00,12.59,12.6,12.59,12.6,75600.0,9.9058,9.9137,9.9058,9.9137,75600.0
2012-11-06 12:30:00,12.6,12.6,12.58,12.58,105200.0,9.9137,9.9137,9.8979,9.8979,105200.0
2012-11-06 12:40:00,12.58,12.59,12.56,12.56,118800.0,9.8979,9.9058,9.8822,9.8822,118800.0
2012-11-06 12:50:00,12.57,12.58,12.56,12.58,61200.0,9.8901,9.8979,9.8822,9.8979,61200.0
2012-11-06 13:00:00,12.57,12.58,12.57,12.58,62600.0,9.8901,9.8979,9.8901,9.8979,62600.0
2012-11-06 13:10:00,12.57,12.59,12.56,12.58,98600.0,9.8901,9.9058,9.8822,9.8979,98600.0
2012-11-06 13:20:00,12.58,12.6,12.57,12.6,91000.0,9.8979,9.9137,9.8901,9.9137,91000.0
2012-11-06 13:30:00,12.59,12.6,12.59,12.6,80000.0,9.9058,9.9137,9.9058,9.9137,80000.0
2012-11-06 13:40:00,12.6,12.6,12.6,12.6,33200.0,9.9137,9.9137,9.9137,9.9137,33200.0
2012-11-06 13:50:00,12.6,12.6,12.58,12.59,103800.0,9.9137,9.9137,9.8979,9.9058,103800.0
2012-11-06 14:00:00,12.59,12.6,12.58,12.59,90000.0,9.9058,9.9137,9.8979,9.9058,90000.0
2012-11-06 14:10:00,12.59,12.6,12.58,12.6,115200.0,9.9058,9.9137,9.8979,9.9137,115200.0
2012-11-06 14:20:00,12.6,12.62,12.6,12.6,81800.0,9.9137,9.9294,9.9137,9.9137,81800.0
2012-11-06 14:30:00,12.6,12.61,12.6,12.61,90200.0,9.9137,9.9215,9.9137,9.9215,90200.0
2012-11-06 14:40:00,12.61,12.61,12.56,12.56,131400.0,9.9215,9.9215,9.8822,9.8822,131400.0
2012-11-06 14:50:00,12.56,12.58,12.56,12.56,136000.0,9.8822,9.8979,9.8822,9.8822,136000.0
2012-11-06 15:00:00,12.56,12.56,12.55,12.55,100400.0,9.8822,9.8822,9.8743,9.8743,100400.0
2012-11-06 15:10:00,12.55,12.58,12.55,12.58,105600.0,9.8743,9.8979,9.8743,9.8979,105600.0
2012-11-06 15:20:00,12.58,12.58,12.56,12.56,185400.0,9.8979,9.8979,9.8822,9.8822,185400.0
2012-11-06 15:30:00,12.56,12.57,12.55,12.56,196600.0,9.8822,9.8901,9.8743,9.8822,196600.0
2012-11-06 15:40:00,12.56,12.58,12.56,12.56,244200.0,9.8822,9.8979,9.8822,9.8822,244200.0
2012-11-06 15:50:00,12.56,12.57,12.54,12.56,504200.0,9.8822,9.8901,9.8664,9.8822,504200.0
2012-11-07 09:30:00,12.5,12.5,12.43,12.47,726200.0,9.835,9.835,9.7799,9.8114,726200.0
2012-11-07 09:40:00,12.47,12.5,12.46,12.5,261200.0,9.8114,9.835,9.8035,9.835,261200.0
2012-11-07 09:50:00,12.5,12.5,12.46,12.47,1094600.0,9.835,9.835,9.8035,9.8114,1094600.0
2012-11-07 10:00:00,12.47,12.47,12.43,12.43,129200.0,9.8114,9.8114,9.7799,9.7799,129200.0
2012-11-07 10:10:00,12.43,12.44,12.4,12.4,168400.0,9.7799,9.7878,9.7563,9.7563,168400.0
2012-11-07 10:20:00,12.4,12.4,12.38,12.39,176200.0,9.7563,9.7563,9.7406,9.7484,176200.0
2012-11-07 10:30:00,12.39,12.39,12.37,12.39,199400.0,9.7484,9.7484,9.7327,9.7484,199400.0
2012-11-07 10:40:00,12.39,12.4,12.37,12.38,140200.0,9.7484,9.7563,9.7327,9.7406,140200.0
2012-11-07 10:50:00,12.38,12.38,12.35,12.35,257000.0,9.7406,9.7406,9.717,9.717,257000.0
2012-11-07 11:00:00,12.35,12.36,12.34,12.34,226800.0,9.717,9.7248,9.7091,9.7091,226800.0
2012-11-07 11:10:00,12.34,12.36,12.33,12.34,120600.0,9.7091,9.7248,9.7012,9.7091,120600.0
2012-11-07 11:20:00,12.34,12.35,12.31,12.31,188200.0,9.7091,9.717,9.6855,9.6855,188200.0
2012-11-07 11:30:00,12.31,12.33,12.28,12.33,302400.0,9.6855,9.7012,9.6619,9.7012,302400.0
2012-11-07 11:40:00,12.32,12.34,12.31,12.34,147600.0,9.6934,9.7091,9.6855,9.7091,147600.0
2012-11-07 11:50:00,12.34,12.35,12.31,12.31,229000.0,9.7091,9.717,9.6855,9.6855,229000.0
2012-11-07 12:00:00,12.31,12.35,12.31,12.34,120400.0,9.6855,9.717,9.6855,9.7091,120400.0
2012-11-07 12:10:00,12.34,12.35,12.33,12.34,98000.0,9.7091,9.717,9.7012,9.7091,98000.0
2012-11-07 12:20:00,12.34,12.34,12.32,12.32,96800.0,9.7091,9.7091,9.6934,9.6934,96800.0
2012-11-07 12:30:00,12.33,12.33,12.31,12.33,127400.0,9.7012,9.7012,9.6855,9.7012,127400.0
2012-11-07 12:40:00,12.33,12.36,12.33,12.34,109400.0,9.7012,9.7248,9.7012,9.7091,109400.0
2012-11-07 12:50:00,12.34,12.35,12.33,12.34,88600.0,9.7091,9.717,9.7012,9.7091,88600.0
2012-11-07 13:00:00,12.34,12.37,12.33,12.37,238400.0,9.7091,9.7327,9.7012,9.7327,238400.0
2012-11-07 13:10:00,12.37,12.37,12.34,12.34,136600.0,9.7327,9.7327,9.7091,9.7091,136600.0
2012-11-07 13:20:00,12.34,12.35,12.33,12.33,63600.0,9.7091,9.717,9.7012,9.7012,63600.0
2012-11-07 13:30:00,12.33,12.36,12.33,12.36,138400.0,9.7012,9.7248,9.7012,9.7248,138400.0
2012-11-07 13:40:00,12.36,12.37,12.36,12.36,94600.0,9.7248,9.7327,9.7248,9.7248,94600.0
2012-11-07 13:50:00,12.36,12.37,12.34,12.34,133400.0,9.7248,9.7327,9.7091,9.7091,133400.0
2012-11-07 14:00:00,12.34,12.37,12.34,12.36,87800.0,9.7091,9.7327,9.7091,9.7248,87800.0
2012-11-07 14:10:00,12.36,12.37,12.31,12.33,250800.0,9.7248,9.7327,9.6855,9.7012,250800.0
2012-11-07 14:20:00,12.33,12.35,12.33,12.34,66800.0,9.7012,9.717,9.7012,9.7091,66800.0
2012-11-07 14:30:00,12.34,12.34,12.31,12.33,212600.0,9.7091,9.7091,9.6855,9.7012,212600.0
2012-11-07 14:40:00,12.33,12.35,12.33,12.35,169400.0,9.7012,9.717,9.7012,9.717,169400.0
2012-11-07 14:50:00,12.35,12.38,12.34,12.38,157200.0,9.717,9.7406,9.7091,9.7406,157200.0
2012-11-07 15:00:00,12.38,12.38,12.35,12.36,176200.0,9.7406,9.7406,9.717,9.7248,176200.0
2012-11-07 15:10:00,12.36,12.37,12.35,12.36,179800.0,9.7248,9.7327,9.717,9.7248,179800.0
2012-11-07 15:20:00,12.36,12.39,12.35,12.38,137800.0,9.7248,9.7484,9.717,9.7406,137800.0
2012-11-07 15:30:00,12.38,12.38,12.37,12.37,243000.0,9.7406,9.7406,9.7327,9.7327,243000.0
2012-11-07 15:40:00,12.37,12.38,12.34,12.34,318600.0,9.7327,9.7406,9.7091,9.7091,318600.0
2012-11-07 15:50:00,12.34,12.37,12.32,12.32,531000.0,9.7091,9.7327,9.6934,9.6934,531000.0
2012-11-08 09:30:00,12.32,12.34,12.26,12.33,229200.0,9.6934,9.7091,9.6461,9.7012,229200.0
2012-11-08 09:40:00,12.33,12.35,12.31,12.35,440000.0,9.7012,9.717,9.6855,9.717,440000.0
2012-11-08 09:50:00,12.34,12.37,12.33,12.35,124200.0,9.7091,9.7327,9.7012,9.717,124200.0
2012-11-08 10:00:00,12.35,12.36,12.31,12.35,407200.0,9.717,9.7248,9.6855,9.717,407200.0
2012-11-08 10:10:00,12.35,12.36,12.34,12.34,106800.0,9.717,9.7248,9.7091,9.7091,106800.0
2012-11-08 10:20:00,12.34,12.35,12.33,12.34,252600.0,9.7091,9.717,9.7012,9.7091,252600.0
2012-11-08 10:30:00,12.34,12.34,12.31,12.34,379800.0,9.7091,9.7091,9.6855,9.7091,379800.0
2012-11-08 10:40:00,12.34,12.37,12.31,12.35,353800.0,9.7091,9.7327,9.6855,9.717,353800.0
2012-11-08 10:50:00,12.35,12.35,12.32,12.33,131600.0,9.717,9.717,9.6934,9.7012,131600.0
2012-11-08 11:00:00,12.33,12.34,12.31,12.34,344200.0,9.7012,9.7091,9.6855,9.7091,344200.0
2012-11-08 11:10:00,12.34,12.35,12.33,12.33,205800.0,9.7091,9.717,9.7012,9.7012,205800.0
2012-11-08 11:20:00,12.33,12.36,12.33,12.36,105400.0,9.7012,9.7248,9.7012,9.7248,105400.0
2012-11-08 11:30:00,12.36,12.36,12.32,12.35,144000.0,9.7248,9.7248,9.6934,9.717,144000.0
2012-11-08 11:40:00,12.35,12.36,12.33,12.33,72600.0,9.717,9.7248,9.7012,9.7012,72600.0
2012-11-08 11:50:00,12.33,12.34,12.33,12.33,86400.0,9.7012,9.7091,9.7012,9.7012,86400.0
2012-11-08 12:00:00,12.33,12.33,12.31,12.32,194800.0,9.7012,9.7012,9.6855,9.6934,194800.0
2012-11-08 12:10:00,12.32,12.33,12.31,12.32,154800.0,9.6934,9.7012,9.6855,9.6934,154800.0
2012-11-08 12:20:00,12.32,12.33,12.32,12.33,260600.0,9.6934,9.7012,9.6934,9.7012,260600.0
2012-11-08 12:30:00,12.32,12.33,12.31,12.33,244400.0,9.6934,9.7012,9.6855,9.7012,244400.0
2012-11-08 12:40:00,12.33,12.33,12.32,12.33,178600.0,9.7012,9.7012,9.6934,9.7012,178600.0
2012-11-08 12:50:00,12.33,12.34,12.32,12.34,169600.0,9.7012,9.7091,9.6934,9.7091,169600.0
2012-11-08 13:00:00,12.33,12.33,12.31,12.33,147000.0,9.7012,9.7012,9.6855,9.7012,147000.0
2012-11-08 13:10:00,12.33,12.33,12.32,12.32,188400.0,9.7012,9.7012,9.6934,9.6934,188400.0
2012-11-08 13:20:00,12.33,12.33,12.31,12.32,297400.0,9.7012,9.7012,9.6855,9.6934,297400.0
2012-11-08 13:30:00,12.32,12.34,12.31,12.34,181200.0,9.6934,9.7091,9.6855,9.7091,181200.0
2012-11-08 13:40:00,12.34,12.35,12.32,12.35,142800.0,9.7091,9.717,9.6934,9.717,142800.0
2012-11-08 13:50:00,12.35,12.38,12.35,12.37,122000.0,9.717,9.7406,9.717,9.7327,122000.0
2012-11-08 14:00:00,12.37,12.37,12.34,12.35,96400.0,9.7327,9.7327,9.7091,9.717,96400.0
2012-11-08 14:10:00,12.34,12.36,12.33,12.33,108400.0,9.7091,9.7248,9.7012,9.7012,108400.0
2012-11-08 14:20:00,12.33,12.34,12.32,12.34,144000.0,9.7012,9.7091,9.6934,9.7091,144000.0
2012-11-08 14:30:00,12.34,12.34,12.31,12.31,81600.0,9.7091,9.7091,9.6855,9.6855,81600.0
2012-11-08 14:40:00,12.32,12.34,12.31,12.34,156600.0,9.6934,9.7091,9.6855,9.7091,156600.0
2012-11-08 14:50:00,12.34,12.34,12.32,12.32,120600.0,9.7091,9.7091,9.6934,9.6934,120600.0
2012-11-08 15:00:00,12.32,12.33,12.31,12.31,146800.0,9.6934,9.7012,9.6855,9.6855,146800.0
2012-11-08 15:10:00,12.32,12.33,12.31,12.32,196000.0,9.6934,9.7012,9.6855,9.6934,196000.0
2012-11-08 15:20:00,12.32,12.32,12.3,12.31,154800.0,9.6934,9.6934,9.6776,9.6855,154800.0
2012-11-08 15:30:00,12.31,12.33,12.31,12.31,262200.0,9.6855,9.7012,9.6855,9.6855,262200.0
2012-11-08 15:40:00,12.31,12.31,12.28,12.28,256200.0,9.6855,9.6855,9.6619,9.6619,256200.0
2012-11-08 15:50:00,12.28,12.31,12.27,12.28,777000.0,9.6619,9.6855,9.654,9.6619,777000.0
2012-11-09 09:30:00,12.23,12.3,12.22,12.3,404600.0,9.6225,9.6776,9.6147,9.6776,404600.0
2012-11-09 09:40:00,12.29,12.31,12.28,12.3,275400.0,9.6698,9.6855,9.6619,9.6776,275400.0
2012-11-09 09:50:00,12.3,12.33,12.28,12.31,188600.0,9.6776,9.7012,9.6619,9.6855,188600.0
2012-11-09 10:00:00,12.3,12.35,12.3,12.35,328400.0,9.6776,9.717,9.6776,9.717,328400.0
2012-11-09 10:10:00,12.35,12.36,12.34,12.36,294000.0,9.717,9.7248,9.7091,9.7248,294000.0
2012-11-09 10:20:00,12.36,12.37,12.34,12.35,245200.0,9.7248,9.7327,9.7091,9.717,245200.0
2012-11-09 10:30:00,12.35,12.36,12.33,12.34,591200.0,9.717,9.7248,9.7012,9.7091,591200.0
2012-11-09 10:40:00,12.35,12.38,12.34,12.37,281600.0,9.717,9.7406,9.7091,9.7327,281600.0
2012-11-09 10:50:00,12.37,12.38,12.36,12.36,93600.0,9.7327,9.7406,9.7248,9.7248,93600.0
2012-11-09 11:00:00,12.36,12.39,12.36,12.37,202800.0,9.7248,9.7484,9.7248,9.7327,202800.0
2012-11-09 11:10:00,12.36,12.37,12.35,12.37,108000.0,9.7248,9.7327,9.717,9.7327,108000.0
2012-11-09 11:20:00,12.36,12.37,12.35,12.36,368400.0,9.7248,9.7327,9.717,9.7248,368400.0
2012-11-09 11:30:00,12.36,12.39,12.35,12.38,271800.0,9.7248,9.7484,9.717,9.7406,271800.0
2012-11-09 11:40:00,12.39,12.42,12.38,12.42,230000.0,9.7484,9.772,9.7406,9.772,230000.0
2012-11-09 11:50:00,12.42,12.43,12.38,12.4,270200.0,9.772,9.7799,9.7406,9.7563,270200.0
2012-11-09 12:00:00,12.4,12.43,12.4,12.4,158200.0,9.7563,9.7799,9.7563,9.7563,158200.0
2012-11-09 12:10:00,12.4,12.43,12.4,12.43,145800.0,9.7563,9.7799,9.7563,9.7799,145800.0
2012-11-09 12:20:00,12.43,12.44,12.42,12.43,123400.0,9.7799,9.7878,9.772,9.7799,123400.0
2012-11-09 12:30:00,12.43,12.44,12.42,12.43,193000.0,9.7799,9.7878,9.772,9.7799,193000.0
2012-11-09 12:40:00,12.43,12.44,12.41,12.43,108000.0,9.7799,9.7878,9.7642,9.7799,108000.0
2012-11-09 12:50:00,12.43,12.44,12.42,12.42,68800.0,9.7799,9.7878,9.772,9.772,68800.0
2012-11-09 13:00:00,12.42,12.44,12.42,12.42,57200.0,9.772,9.7878,9.772,9.772,57200.0
2012-11-09 13:10:00,12.42,12.42,12.38,12.39,147000.0,9.772,9.772,9.7406,9.7484,147000.0
2012-11-09 13:20:00,12.39,12.4,12.35,12.36,203800.0,9.7484,9.7563,9.717,9.7248,203800.0
2012-11-09 13:30:00,12.36,12.36,12.34,12.35,284600.0,9.7248,9.7248,9.7091,9.717,284600.0
2012-11-09 13:40:00,12.36,12.38,12.35,12.37,167400.0,9.7248,9.7406,9.717,9.7327,167400.0
2012-11-09 13:50:00,12.38,12.39,12.37,12.38,95600.0,9.7406,9.7484,9.7327,9.7406,95600.0
2012-11-09 14:00:00,12.38,12.38,12.36,12.36,101200.0,9.7406,9.7406,9.7248,9.7248,101200.0
2012-11-09 14:10:00,12.37,12.39,12.36,12.38,126600.0,9.7327,9.7484,9.7248,9.7406,126600.0
2012-11-09 14:20:00,12.37,12.38,12.37,12.38,137200.0,9.7327,9.7406,9.7327,9.7406,137200.0
2012-11-09 14:30:00,12.38,12.41,12.38,12.39,102400.0,9.7406,9.7642,9.7406,9.7484,102400.0
2012-11-09 14:40:00,12.4,12.4,12.38,12.38,119400.0,9.7563,9.7563,9.7406,9.7406,119400.0
2012-11-09 14:50:00,12.38,12.38,12.36,12.36,79200.0,9.7406,9.7406,9.7248,9.7248,79200.0
2012-11-09 15:00:00,12.37,12.37,12.35,12.35,172600.0,9.7327,9.7327,9.717,9.717,172600.0
2012-11-09 15:10:00,12.35,12.38,12.35,12.36,177000.0,9.717,9.7406,9.717,9.7248,177000.0
2012-11-09 15:20:00,12.37,12.38,12.36,12.37,137600.0,9.7327,9.7406,9.7248,9.7327,137600.0
2012-11-09 15:30:00,12.37,12.38,12.36,12.36,286200.0,9.7327,9.7406,9.7248,9.7248,286200.0
2012-11-09 15:40:00,12.36,12.4,12.36,12.38,289200.0,9.7248,9.7563,9.7248,9.7406,289200.0
2012-11-09 15:50:00,12.38,12.39,12.35,12.36,488000.0,9.7406,9.7484,9.717,9.7248,488000.0
2012-11-12 09:30:00,12.34,12.39,12.31,12.39,206000.0,9.7091,9.7484,9.6855,9.7484,206000.0
2012-11-12 09:40:00,12.39,12.39,12.36,12.37,277400.0,9.7484,9.7484,9.7248,9.7327,277400.0
2012-11-12 09:50:00,12.37,12.38,12.35,12.38,331800.0,9.7327,9.7406,9.717,9.7406,331800.0
2012-11-12 10:00:00,12.38,12.4,12.36,12.38,189800.0,9.7406,9.7563,9.7248,9.7406,189800.0
2012-11-12 10:10:00,12.38,12.38,12.35,12.38,922600.0,9.7406,9.7406,9.717,9.7406,922600.0
2012-11-12 10:20:00,12.38,12.39,12.37,12.38,140200.0,9.7406,9.7484,9.7327,9.7406,140200.0
2012-11-12 10:30:00,12.38,12.44,12.38,12.4,265800.0,9.7406,9.7878,9.7406,9.7563,265800.0
2012-11-12 10:40:00,12.4,12.41,12.38,12.4,651200.0,9.7563,9.7642,9.7406,9.7563,651200.0
2012-11-12 10:50:00,12.4,12.4,12.38,12.4,294400.0,9.7563,9.7563,9.7406,9.7563,294400.0
2012-11-12 11:00:00,12.4,12.4,12.38,12.38,97000.0,9.7563,9.7563,9.7406,9.7406,97000.0
2012-11-12 11:10:00,12.39,12.4,12.38,12.4,77400.0,9.7484,9.7563,9.7406,9.7563,77400.0
2012-11-12 11:20:00,12.4,12.42,12.4,12.4,173400.0,9.7563,9.772,9.7563,9.7563,173400.0
2012-11-12 11:30:00,12.4,12.42,12.4,12.4,104600.0,9.7563,9.772,9.7563,9.7563,104600.0
2012-11-12 11:40:00,12.41,12.41,12.39,12.39,121800.0,9.7642,9.7642,9.7484,9.7484,121800.0
2012-11-12 11:50:00,12.39,12.39,12.37,12.37,91400.0,9.7484,9.7484,9.7327,9.7327,91400.0
2012-11-12 12:00:00,12.37,12.38,12.37,12.38,218400.0,9.7327,9.7406,9.7327,9.7406,218400.0
2012-11-12 12:10:00,12.38,12.38,12.37,12.38,55800.0,9.7406,9.7406,9.7327,9.7406,55800.0
2012-11-12 12:20:00,12.38,12.4,12.38,12.4,92400.0,9.7406,9.7563,9.7406,9.7563,92400.0
2012-11-12 12:30:00,12.4,12.41,12.39,12.4,81000.0,9.7563,9.7642,9.7484,9.7563,81000.0
2012-11-12 12:40:00,12.4,12.41,12.4,12.4,79200.0,9.7563,9.7642,9.7563,9.7563,79200.0
2012-11-12 12:50:00,12.4,12.4,12.4,12.4,23600.0,9.7563,9.7563,9.7563,9.7563,23600.0
2012-11-12 13:00:00,12.4,12.43,12.4,12.43,125000.0,9.7563,9.7799,9.7563,9.7799,125000.0
2012-11-12 13:10:00,12.43,12.45,12.43,12.44,107600.0,9.7799,9.7956,9.7799,9.7878,107600.0
2012-11-12 13:20:00,12.44,12.45,12.43,12.45,105400.0,9.7878,9.7956,9.7799,9.7956,105400.0
2012-11-12 13:30:00,12.44,12.45,12.43,12.43,117400.0,9.7878,9.7956,9.7799,9.7799,117400.0
2012-11-12 13:40:00,12.43,12.45,12.43,12.44,100800.0,9.7799,9.7956,9.7799,9.7878,100800.0
2012-11-12 13:50:00,12.45,12.47,12.44,12.47,229000.0,9.7956,9.8114,9.7878,9.8114,229000.0
2012-11-12 14:00:00,12.47,12.47,12.44,12.45,271400.0,9.8114,9.8114,9.7878,9.7956,271400.0
2012-11-12 14:10:00,12.44,12.45,12.43,12.43,40000.0,9.7878,9.7956,9.7799,9.7799,40000.0
2012-11-12 14:20:00,12.43,12.44,12.42,12.43,422600.0,9.7799,9.7878,9.772,9.7799,422600.0
2012-11-12 14:30:00,12.43,12.46,12.43,12.45,283400.0,9.7799,9.8035,9.7799,9.7956,283400.0
2012-11-12 14:40:00,12.45,12.46,12.44,12.46,148600.0,9.7956,9.8035,9.7878,9.8035,148600.0
2012-11-12 14:50:00,12.45,12.47,12.45,12.46,160800.0,9.7956,9.8114,9.7956,9.8035,160800.0
2012-11-12 15:00:00,12.46,12.46,12.44,12.44,383800.0,9.8035,9.8035,9.7878,9.7878,383800.0
2012-11-12 15:10:00,12.44,12.45,12.43,12.44,556600.0,9.7878,9.7956,9.7799,9.7878,556600.0
2012-11-12 15:20:00,12.44,12.45,12.42,12.44,622000.0,9.7878,9.7956,9.772,9.7878,622000.0
2012-11-12 15:30:00,12.44,12.46,12.43,12.45,528400.0,9.7878,9.8035,9.7799,9.7956,528400.0
2012-11-12 15:40:00,12.46,12.46,12.45,12.46,644400.0,9.8035,9.8035,9.7956,9.8035,644400.0
2012-11-12 15:50:00,12.45,12.49,12.45,12.45,1403600.0,9.7956,9.8271,9.7956,9.7956,1403600.0
2012-11-13 09:30:00,12.29,12.47,12.29,12.42,566800.0,9.7283,9.8708,9.7283,9.8312,566800.0
2012-11-13 09:40:00,12.42,12.43,12.41,12.42,367600.0,9.8312,9.8391,9.8233,9.8312,367600.0
2012-11-13 09:50:00,12.42,12.43,12.42,12.42,464800.0,9.8312,9.8391,9.8312,9.8312,464800.0
2012-11-13 10:00:00,12.42,12.43,12.41,12.42,232000.0,9.8312,9.8391,9.8233,9.8312,232000.0
2012-11-13 10:10:00,12.42,12.43,12.41,12.42,284400.0,9.8312,9.8391,9.8233,9.8312,284400.0
2012-11-13 10:20:00,12.42,12.43,12.41,12.42,372400.0,9.8312,9.8391,9.8233,9.8312,372400.0
2012-11-13 10:30:00,12.42,12.45,12.42,12.42,267800.0,9.8312,9.855,9.8312,9.8312,267800.0
2012-11-13 10:40:00,12.43,12.44,12.41,12.44,227000.0,9.8391,9.847,9.8233,9.847,227000.0
2012-11-13 10:50:00,12.44,12.48,12.43,12.47,239200.0,9.847,9.8787,9.8391,9.8708,239200.0
2012-11-13 11:00:00,12.48,12.49,12.47,12.49,231000.0,9.8787,9.8866,9.8708,9.8866,231000.0
2012-11-13 11:10:00,12.49,12.49,12.47,12.48,215200.0,9.8866,9.8866,9.8708,9.8787,215200.0
2012-11-13 11:20:00,12.48,12.49,12.48,12.49,130800.0,9.8787,9.8866,9.8787,9.8866,130800.0
2012-11-13 11:30:00,12.49,12.49,12.47,12.48,303600.0,9.8866,9.8866,9.8708,9.8787,303600.0
2012-11-13 11:40:00,12.48,12.49,12.47,12.47,78400.0,9.8787,9.8866,9.8708,9.8708,78400.0
2012-11-13 11:50:00,12.47,12.47,12.45,12.46,152200.0,9.8708,9.8708,9.855,9.8629,152200.0
2012-11-13 12:00:00,12.47,12.47,12.44,12.45,128200.0,9.8708,9.8708,9.847,9.855,128200.0
2012-11-13 12:10:00,12.44,12.46,12.44,12.45,97800.0,9.847,9.8629,9.847,9.855,97800.0
2012-11-13 12:20:00,12.45,12.45,12.44,12.45,129800.0,9.855,9.855,9.847,9.855,129800.0
2012-11-13 12:30:00,12.45,12.45,12.44,12.45,186600.0,9.855,9.855,9.847,9.855,186600.0
2012-11-13 12:40:00,12.45,12.45,12.43,12.44,93400.0,9.855,9.855,9.8391,9.847,93400.0
2012-11-13 12:50:00,12.44,12.45,12.43,12.44,153600.0,9.847,9.855,9.8391,9.847,153600.0
2012-11-13 13:00:00,12.45,12.45,12.44,12.45,106800.0,9.855,9.855,9.847,9.855,106800.0
2012-11-13 13:10:00,12.45,12.46,12.43,12.46,133200.0,9.855,9.8629,9.8391,9.8629,133200.0
2012-11-13 13:20:00,12.46,12.46,12.45,12.46,118400.0,9.8629,9.8629,9.855,9.8629,118400.0
2012-11-13 13:30:00,12.45,12.46,12.45,12.45,140400.0,9.855,9.8629,9.855,9.855,140400.0
2012-11-13 13:40:00,12.45,12.46,12.45,12.45,64800.0,9.855,9.8629,9.855,9.855,64800.0
2012-11-13 13:50:00,12.45,12.47,12.44,12.46,125800.0,9.855,9.8708,9.847,9.8629,125800.0
2012-11-13 14:00:00,12.46,12.47,12.45,12.45,180600.0,9.8629,9.8708,9.855,9.855,180600.0
2012-11-13 14:10:00,12.45,12.46,12.44,12.45,250800.0,9.855,9.8629,9.847,9.855,250800.0
2012-11-13 14:20:00,12.45,12.46,12.44,12.45,141000.0,9.855,9.8629,9.847,9.855,141000.0
2012-11-13 14:30:00,12.46,12.46,12.42,12.42,307000.0,9.8629,9.8629,9.8312,9.8312,307000.0
2012-11-13 14:40:00,12.43,12.43,12.4,12.41,332800.0,9.8391,9.8391,9.8154,9.8233,332800.0
2012-11-13 14:50:00,12.41,12.42,12.4,12.41,227200.0,9.8233,9.8312,9.8154,9.8233,227200.0
2012-11-13 15:00:00,12.41,12.42,12.4,12.4,318400.0,9.8233,9.8312,9.8154,9.8154,318400.0
2012-11-13 15:10:00,12.4,12.4,12.38,12.39,253200.0,9.8154,9.8154,9.7995,9.8075,253200.0
2012-11-13 15:20:00,12.4,12.4,12.38,12.38,410800.0,9.8154,9.8154,9.7995,9.7995,410800.0
2012-11-13 15:30:00,12.38,12.4,12.38,12.39,446600.0,9.7995,9.8154,9.7995,9.8075,446600.0
2012-11-13 15:40:00,12.39,12.4,12.38,12.4,1042600.0,9.8075,9.8154,9.7995,9.8154,1042600.0
2012-11-13 15:50:00,12.4,12.4,12.37,12.38,1342400.0,9.8154,9.8154,9.7916,9.7995,1342400.0
2012-11-14 09:30:00,12.38,12.42,12.37,12.4,122600.0,9.7995,9.8312,9.7916,9.8154,122600.0
2012-11-14 09:40:00,12.4,12.4,12.37,12.37,111000.0,9.8154,9.8154,9.7916,9.7916,111000.0
2012-11-14 09:50:00,12.37,12.38,12.34,12.35,237200.0,9.7916,9.7995,9.7679,9.7758,237200.0
2012-11-14 10:00:00,12.34,12.37,12.34,12.36,130400.0,9.7679,9.7916,9.7679,9.7837,130400.0
2012-11-14 10:10:00,12.36,12.37,12.32,12.34,277400.0,9.7837,9.7916,9.7521,9.7679,277400.0
2012-11-14 10:20:00,12.34,12.34,12.31,12.31,187000.0,9.7679,9.7679,9.7441,9.7441,187000.0
2012-11-14 10:30:00,12.31,12.31,12.3,12.31,175200.0,9.7441,9.7441,9.7362,9.7441,175200.0
2012-11-14 10:40:00,12.31,12.31,12.3,12.3,111800.0,9.7441,9.7441,9.7362,9.7362,111800.0
2012-11-14 10:50:00,12.31,12.31,12.3,12.31,253800.0,9.7441,9.7441,9.7362,9.7441,253800.0
2012-11-14 11:00:00,12.31,12.33,12.3,12.33,141400.0,9.7441,9.76,9.7362,9.76,141400.0
2012-11-14 11:10:00,12.33,12.34,12.32,12.33,160000.0,9.76,9.7679,9.7521,9.76,160000.0
2012-11-14 11:20:00,12.33,12.34,12.32,12.33,103000.0,9.76,9.7679,9.7521,9.76,103000.0
2012-11-14 11:30:00,12.33,12.33,12.31,12.32,338000.0,9.76,9.76,9.7441,9.7521,338000.0
2012-11-14 11:40:00,12.33,12.36,12.33,12.34,57200.0,9.76,9.7837,9.76,9.7679,57200.0
2012-11-14 11:50:00,12.34,12.36,12.33,12.36,354200.0,9.7679,9.7837,9.76,9.7837,354200.0
2012-11-14 12:00:00,12.36,12.36,12.34,12.35,445200.0,9.7837,9.7837,9.7679,9.7758,445200.0
2012-11-14 12:10:00,12.34,12.36,12.33,12.35,319400.0,9.7679,9.7837,9.76,9.7758,319400.0
2012-11-14 12:20:00,12.36,12.36,12.34,12.36,157000.0,9.7837,9.7837,9.7679,9.7837,157000.0
2012-11-14 12:30:00,12.36,12.36,12.35,12.35,81400.0,9.7837,9.7837,9.7758,9.7758,81400.0
2012-11-14 12:40:00,12.35,12.37,12.35,12.37,124600.0,9.7758,9.7916,9.7758,9.7916,124600.0
2012-11-14 12:50:00,12.37,12.4,12.36,12.38,153800.0,9.7916,9.8154,9.7837,9.7995,153800.0
2012-11-14 13:00:00,12.38,12.38,12.35,12.36,58200.0,9.7995,9.7995,9.7758,9.7837,58200.0
2012-11-14 13:10:00,12.36,12.37,12.35,12.36,62000.0,9.7837,9.7916,9.7758,9.7837,62000.0
2012-11-14 13:20:00,12.35,12.37,12.35,12.35,96600.0,9.7758,9.7916,9.7758,9.7758,96600.0
2012-11-14 13:30:00,12.35,12.38,12.35,12.36,108200.0,9.7758,9.7995,9.7758,9.7837,108200.0
2012-11-14 13:40:00,12.36,12.37,12.35,12.36,124400.0,9.7837,9.7916,9.7758,9.7837,124400.0
2012-11-14 13:50:00,12.36,12.36,12.35,12.36,86800.0,9.7837,9.7837,9.7758,9.7837,86800.0
2012-11-14 14:00:00,12.36,12.37,12.34,12.35,142800.0,9.7837,9.7916,9.7679,9.7758,142800.0
2012-11-14 14:10:00,12.35,12.35,12.31,12.31,131800.0,9.7758,9.7758,9.7441,9.7441,131800.0
2012-11-14 14:20:00,12.32,12.34,12.31,12.34,139600.0,9.7521,9.7679,9.7441,9.7679,139600.0
2012-11-14 14:30:00,12.34,12.34,12.3,12.32,145600.0,9.7679,9.7679,9.7362,9.7521,145600.0
2012-11-14 14:40:00,12.32,12.34,12.31,12.33,78600.0,9.7521,9.7679,9.7441,9.76,78600.0
2012-11-14 14:50:00,12.33,12.35,12.33,12.33,88600.0,9.76,9.7758,9.76,9.76,88600.0
2012-11-14 15:00:00,12.33,12.33,12.28,12.29,285600.0,9.76,9.76,9.7204,9.7283,285600.0
2012-11-14 15:10:00,12.29,12.3,12.28,12.29,333400.0,9.7283,9.7362,9.7204,9.7283,333400.0
2012-11-14 15:20:00,12.29,12.3,12.27,12.29,288200.0,9.7283,9.7362,9.7125,9.7283,288200.0
2012-11-14 15:30:00,12.29,12.29,12.25,12.28,1151600.0,9.7283,9.7283,9.6966,9.7204,1151600.0
2012-11-14 15:40:00,12.28,12.28,12.24,12.24,542000.0,9.7204,9.7204,9.6887,9.6887,542000.0
2012-11-14 15:50:00,12.24,12.24,12.21,12.24,814000.0,9.6887,9.6887,9.665,9.6887,814000.0
2012-11-15 09:30:00,12.22,12.29,12.22,12.28,218400.0,9.6729,9.7283,9.6729,9.7204,218400.0
2012-11-15 09:40:00,12.28,12.29,12.22,12.24,155200.0,9.7204,9.7283,9.6729,9.6887,155200.0
2012-11-15 09:50:00,12.24,12.25,12.21,12.22,106400.0,9.6887,9.6966,9.665,9.6729,106400.0
2012-11-15 10:00:00,12.23,12.27,12.18,12.26,199000.0,9.6808,9.7125,9.6412,9.7046,199000.0
2012-11-15 10:10:00,12.26,12.3,12.24,12.24,373600.0,9.7046,9.7362,9.6887,9.6887,373600.0
2012-11-15 10:20:00,12.24,12.24,12.22,12.24,66200.0,9.6887,9.6887,9.6729,9.6887,66200.0
2012-11-15 10:30:00,12.24,12.25,12.23,12.24,91200.0,9.6887,9.6966,9.6808,9.6887,91200.0
2012-11-15 10:40:00,12.24,12.24,12.22,12.23,123200.0,9.6887,9.6887,9.6729,9.6808,123200.0
2012-11-15 10:50:00,12.24,12.24,12.2,12.2,124600.0,9.6887,9.6887,9.6571,9.6571,124600.0
2012-11-15 11:00:00,12.2,12.22,12.2,12.22,134400.0,9.6571,9.6729,9.6571,9.6729,134400.0
2012-11-15 11:10:00,12.22,12.24,12.2,12.22,150000.0,9.6729,9.6887,9.6571,9.6729,150000.0
2012-11-15 11:20:00,12.22,12.23,12.22,12.22,77000.0,9.6729,9.6808,9.6729,9.6729,77000.0
2012-11-15 11:30:00,12.21,12.23,12.21,12.22,52400.0,9.665,9.6808,9.665,9.6729,52400.0
2012-11-15 11:40:00,12.22,12.23,12.2,12.21,136000.0,9.6729,9.6808,9.6571,9.665,136000.0
2012-11-15 11:50:00,12.21,12.21,12.18,12.19,75600.0,9.665,9.665,9.6412,9.6492,75600.0
2012-11-15 12:00:00,12.19,12.21,12.19,12.2,82200.0,9.6492,9.665,9.6492,9.6571,82200.0
2012-11-15 12:10:00,12.21,12.21,12.18,12.19,73000.0,9.665,9.665,9.6412,9.6492,73000.0
2012-11-15 12:20:00,12.19,12.2,12.18,12.2,38200.0,9.6492,9.6571,9.6412,9.6571,38200.0
2012-11-15 12:30:00,12.2,12.22,12.19,12.22,98400.0,9.6571,9.6729,9.6492,9.6729,98400.0
2012-11-15 12:40:00,12.22,12.22,12.19,12.2,74800.0,9.6729,9.6729,9.6492,9.6571,74800.0
2012-11-15 12:50:00,12.2,12.2,12.18,12.18,67200.0,9.6571,9.6571,9.6412,9.6412,67200.0
2012-11-15 13:00:00,12.18,12.19,12.15,12.17,175000.0,9.6412,9.6492,9.6175,9.6333,175000.0
2012-11-15 13:10:00,12.17,12.17,12.15,12.15,194600.0,9.6333,9.6333,9.6175,9.6175,194600.0
2012-11-15 13:20:00,12.15,12.17,12.15,12.16,174800.0,9.6175,9.6333,9.6175,9.6254,174800.0
2012-11-15 13:30:00,12.17,12.17,12.15,12.17,147000.0,9.6333,9.6333,9.6175,9.6333,147000.0
2012-11-15 13:40:00,12.17,12.17,12.16,12.17,191000.0,9.6333,9.6333,9.6254,9.6333,191000.0
2012-11-15 13:50:00,12.17,12.2,12.17,12.18,188600.0,9.6333,9.6571,9.6333,9.6412,188600.0
2012-11-15 14:00:00,12.17,12.18,12.16,12.17,146600.0,9.6333,9.6412,9.6254,9.6333,146600.0
2012-11-15 14:10:00,12.17,12.19,12.16,12.19,173000.0,9.6333,9.6492,9.6254,9.6492,173000.0
2012-11-15 14:20:00,12.19,12.19,12.17,12.17,129000.0,9.6492,9.6492,9.6333,9.6333,129000.0
2012-11-15 14:30:00,12.18,12.18,12.15,12.17,172400.0,9.6412,9.6412,9.6175,9.6333,172400.0
2012-11-15 14:40:00,12.17,12.18,12.16,12.17,229400.0,9.6333,9.6412,9.6254,9.6333,229400.0
2012-11-15 14:50:00,12.17,12.19,12.17,12.18,134000.0,9.6333,9.6492,9.6333,9.6412,134000.0
2012-11-15 15:00:00,12.18,12.18,12.15,12.16,260400.0,9.6412,9.6412,9.6175,9.6254,260400.0
2012-11-15 15:10:00,12.16,12.17,12.15,12.16,156400.0,9.6254,9.6333,9.6175,9.6254,156400.0
2012-11-15 15:20:00,12.16,12.18,12.15,12.16,132600.0,9.6254,9.6412,9.6175,9.6254,132600.0
2012-11-15 15:30:00,12.17,12.17,12.15,12.17,182400.0,9.6333,9.6333,9.6175,9.6333,182400.0
2012-11-15 15:40:00,12.18,12.21,12.18,12.19,258200.0,9.6412,9.665,9.6412,9.6492,258200.0
2012-11-15 15:50:00,12.19,12.22,12.18,12.19,505000.0,9.6492,9.6729,9.6412,9.6492,505000.0
2012-11-16 09:30:00,12.19,12.22,12.17,12.21,753800.0,9.6492,9.6729,9.6333,9.665,753800.0
2012-11-16 09:40:00,12.22,12.22,12.17,12.19,89200.0,9.6729,9.6729,9.6333,9.6492,89200.0
2012-11-16 09:50:00,12.2,12.2,12.17,12.17,85000.0,9.6571,9.6571,9.6333,9.6333,85000.0
2012-11-16 10:00:00,12.17,12.17,12.12,12.13,252800.0,9.6333,9.6333,9.5937,9.6017,252800.0
2012-11-16 10:10:00,12.14,12.18,12.13,12.17,246000.0,9.6096,9.6412,9.6017,9.6333,246000.0
2012-11-16 10:20:00,12.18,12.19,12.16,12.18,387800.0,9.6412,9.6492,9.6254,9.6412,387800.0
2012-11-16 10:30:00,12.18,12.2,12.15,12.2,692200.0,9.6412,9.6571,9.6175,9.6571,692200.0
2012-11-16 10:40:00,12.19,12.19,12.15,12.15,69400.0,9.6492,9.6492,9.6175,9.6175,69400.0
2012-11-16 10:50:00,12.16,12.17,12.15,12.15,76000.0,9.6254,9.6333,9.6175,9.6175,76000.0
2012-11-16 11:00:00,12.16,12.17,12.13,12.13,54800.0,9.6254,9.6333,9.6017,9.6017,54800.0
2012-11-16 11:10:00,12.13,12.14,12.11,12.12,70200.0,9.6017,9.6096,9.5858,9.5937,70200.0
2012-11-16 11:20:00,12.12,12.12,12.1,12.1,80600.0,9.5937,9.5937,9.5779,9.5779,80600.0
2012-11-16 11:30:00,12.1,12.11,12.1,12.1,72000.0,9.5779,9.5858,9.5779,9.5779,72000.0
2012-11-16 11:40:00,12.1,12.18,12.1,12.17,280200.0,9.5779,9.6412,9.5779,9.6333,280200.0
2012-11-16 11:50:00,12.17,12.2,12.15,12.19,153400.0,9.6333,9.6571,9.6175,9.6492,153400.0
2012-11-16 12:00:00,12.2,12.21,12.19,12.2,103000.0,9.6571,9.665,9.6492,9.6571,103000.0
2012-11-16 12:10:00,12.2,12.21,12.19,12.19,83200.0,9.6571,9.665,9.6492,9.6492,83200.0
2012-11-16 12:20:00,12.19,12.2,12.18,12.2,173400.0,9.6492,9.6571,9.6412,9.6571,173400.0
2012-11-16 12:30:00,12.2,12.22,12.2,12.21,111400.0,9.6571,9.6729,9.6571,9.665,111400.0
2012-11-16 12:40:00,12.21,12.22,12.2,12.22,106800.0,9.665,9.6729,9.6571,9.6729,106800.0
2012-11-16 12:50:00,12.22,12.22,12.21,12.21,105800.0,9.6729,9.6729,9.665,9.665,105800.0
2012-11-16 13:00:00,12.21,12.22,12.21,12.22,97600.0,9.665,9.6729,9.665,9.6729,97600.0
2012-11-16 13:10:00,12.22,12.22,12.18,12.19,342400.0,9.6729,9.6729,9.6412,9.6492,342400.0
2012-11-16 13:20:00,12.19,12.21,12.19,12.21,259000.0,9.6492,9.665,9.6492,9.665,259000.0
2012-11-16 13:30:00,12.21,12.22,12.19,12.19,286400.0,9.665,9.6729,9.6492,9.6492,286400.0
2012-11-16 13:40:00,12.2,12.21,12.19,12.2,134000.0,9.6571,9.665,9.6492,9.6571,134000.0
2012-11-16 13:50:00,12.21,12.22,12.2,12.22,64200.0,9.665,9.6729,9.6571,9.6729,64200.0
2012-11-16 14:00:00,12.22,12.22,12.21,12.22,128000.0,9.6729,9.6729,9.665,9.6729,128000.0
2012-11-16 14:10:00,12.21,12.22,12.2,12.2,166000.0,9.665,9.6729,9.6571,9.6571,166000.0
2012-11-16 14:20:00,12.2,12.22,12.2,12.21,189400.0,9.6571,9.6729,9.6571,9.665,189400.0
2012-11-16 14:30:00,12.21,12.21,12.18,12.2,79200.0,9.665,9.665,9.6412,9.6571,79200.0
2012-11-16 14:40:00,12.2,12.22,12.2,12.22,74200.0,9.6571,9.6729,9.6571,9.6729,74200.0
2012-11-16 14:50:00,12.22,12.24,12.22,12.22,111800.0,9.6729,9.6887,9.6729,9.6729,111800.0
2012-11-16 15:00:00,12.22,12.23,12.22,12.22,79800.0,9.6729,9.6808,9.6729,9.6729,79800.0
2012-11-16 15:10:00,12.22,12.23,12.21,12.22,118600.0,9.6729,9.6808,9.665,9.6729,118600.0
2012-11-16 15:20:00,12.22,12.25,12.22,12.24,177600.0,9.6729,9.6966,9.6729,9.6887,177600.0
2012-11-16 15:30:00,12.24,12.27,12.24,12.27,194600.0,9.6887,9.7125,9.6887,9.7125,194600.0
2012-11-16 15:40:00,12.27,12.29,12.26,12.26,520200.0,9.7125,9.7283,9.7046,9.7046,520200.0
2012-11-16 15:50:00,12.26,12.29,12.26,12.27,906200.0,9.7046,9.7283,9.7046,9.7125,906200.0
2012-11-19 09:30:00,12.35,12.36,12.32,12.34,280400.0,9.7758,9.7837,9.7521,9.7679,280400.0
2012-11-19 09:40:00,12.34,12.36,12.32,12.34,140400.0,9.7679,9.7837,9.7521,9.7679,140400.0
2012-11-19 09:50:00,12.34,12.35,12.31,12.34,84400.0,9.7679,9.7758,9.7441,9.7679,84400.0
2012-11-19 10:00:00,12.34,12.35,12.31,12.32,163000.0,9.7679,9.7758,9.7441,9.7521,163000.0
2012-11-19 10:10:00,12.32,12.34,12.31,12.34,135400.0,9.7521,9.7679,9.7441,9.7679,135400.0
2012-11-19 10:20:00,12.34,12.35,12.34,12.34,130800.0,9.7679,9.7758,9.7679,9.7679,130800.0
2012-11-19 10:30:00,12.34,12.34,12.33,12.33,134400.0,9.7679,9.7679,9.76,9.76,134400.0
2012-11-19 10:40:00,12.33,12.34,12.33,12.33,68400.0,9.76,9.7679,9.76,9.76,68400.0
2012-11-19 10:50:00,12.33,12.34,12.31,12.32,125400.0,9.76,9.7679,9.7441,9.7521,125400.0
2012-11-19 11:00:00,12.32,12.33,12.31,12.32,393200.0,9.7521,9.76,9.7441,9.7521,393200.0
2012-11-19 11:10:00,12.32,12.32,12.29,12.29,200600.0,9.7521,9.7521,9.7283,9.7283,200600.0
2012-11-19 11:20:00,12.3,12.31,12.29,12.29,142200.0,9.7362,9.7441,9.7283,9.7283,142200.0
2012-11-19 11:30:00,12.29,12.29,12.27,12.27,142600.0,9.7283,9.7283,9.7125,9.7125,142600.0
2012-11-19 11:40:00,12.28,12.29,12.27,12.29,64600.0,9.7204,9.7283,9.7125,9.7283,64600.0
2012-11-19 11:50:00,12.29,12.3,12.28,12.29,119800.0,9.7283,9.7362,9.7204,9.7283,119800.0
2012-11-19 12:00:00,12.29,12.31,12.29,12.31,101800.0,9.7283,9.7441,9.7283,9.7441,101800.0
2012-11-19 12:10:00,12.31,12.31,12.31,12.31,67400.0,9.7441,9.7441,9.7441,9.7441,67400.0
2012-11-19 12:20:00,12.31,12.32,12.31,12.31,51200.0,9.7441,9.7521,9.7441,9.7441,51200.0
2012-11-19 12:30:00,12.31,12.31,12.31,12.31,91200.0,9.7441,9.7441,9.7441,9.7441,91200.0
2012-11-19 12:40:00,12.31,12.31,12.3,12.31,45200.0,9.7441,9.7441,9.7362,9.7441,45200.0
2012-11-19 12:50:00,12.3,12.31,12.29,12.3,120200.0,9.7362,9.7441,9.7283,9.7362,120200.0
2012-11-19 13:00:00,12.3,12.31,12.3,12.31,65600.0,9.7362,9.7441,9.7362,9.7441,65600.0
2012-11-19 13:10:00,12.31,12.31,12.29,12.29,66200.0,9.7441,9.7441,9.7283,9.7283,66200.0
2012-11-19 13:20:00,12.29,12.29,12.28,12.28,103400.0,9.7283,9.7283,9.7204,9.7204,103400.0
2012-11-19 13:30:00,12.28,12.29,12.27,12.28,103400.0,9.7204,9.7283,9.7125,9.7204,103400.0
2012-11-19 13:40:00,12.28,12.28,12.27,12.27,70800.0,9.7204,9.7204,9.7125,9.7125,70800.0
2012-11-19 13:50:00,12.27,12.27,12.25,12.26,180600.0,9.7125,9.7125,9.6966,9.7046,180600.0
2012-11-19 14:00:00,12.25,12.26,12.25,12.26,78000.0,9.6966,9.7046,9.6966,9.7046,78000.0
2012-11-19 14:10:00,12.26,12.27,12.25,12.25,246800.0,9.7046,9.7125,9.6966,9.6966,246800.0
2012-11-19 14:20:00,12.26,12.27,12.25,12.26,298400.0,9.7046,9.7125,9.6966,9.7046,298400.0
2012-11-19 14:30:00,12.27,12.29,12.26,12.29,103400.0,9.7125,9.7283,9.7046,9.7283,103400.0
2012-11-19 14:40:00,12.29,12.31,12.29,12.31,177400.0,9.7283,9.7441,9.7283,9.7441,177400.0
2012-11-19 14:50:00,12.31,12.32,12.31,12.31,91600.0,9.7441,9.7521,9.7441,9.7441,91600.0
2012-11-19 15:00:00,12.31,12.32,12.31,12.31,77600.0,9.7441,9.7521,9.7441,9.7441,77600.0
2012-11-19 15:10:00,12.31,12.32,12.3,12.31,195000.0,9.7441,9.7521,9.7362,9.7441,195000.0
2012-11-19 15:20:00,12.31,12.31,12.3,12.31,122800.0,9.7441,9.7441,9.7362,9.7441,122800.0
2012-11-19 15:30:00,12.31,12.31,12.3,12.3,166400.0,9.7441,9.7441,9.7362,9.7362,166400.0
2012-11-19 15:40:00,12.31,12.31,12.29,12.3,205400.0,9.7441,9.7441,9.7283,9.7362,205400.0
2012-11-19 15:50:00,12.3,12.32,12.3,12.31,509800.0,9.7362,9.7521,9.7362,9.7441,509800.0
2012-11-20 09:30:00,12.28,12.31,12.22,12.25,605200.0,9.7204,9.7441,9.6729,9.6966,605200.0
2012-11-20 09:40:00,12.24,12.24,12.22,12.23,376600.0,9.6887,9.6887,9.6729,9.6808,376600.0
2012-11-20 09:50:00,12.23,12.25,12.21,12.24,298400.0,9.6808,9.6966,9.665,9.6887,298400.0
2012-11-20 10:00:00,12.25,12.31,12.25,12.3,609800.0,9.6966,9.7441,9.6966,9.7362,609800.0
2012-11-20 10:10:00,12.31,12.33,12.3,12.32,169600.0,9.7441,9.76,9.7362,9.7521,169600.0
2012-11-20 10:20:00,12.31,12.31,12.28,12.29,128600.0,9.7441,9.7441,9.7204,9.7283,128600.0
2012-11-20 10:30:00,12.29,12.3,12.27,12.29,321000.0,9.7283,9.7362,9.7125,9.7283,321000.0
2012-11-20 10:40:00,12.29,12.3,12.27,12.29,105200.0,9.7283,9.7362,9.7125,9.7283,105200.0
2012-11-20 10:50:00,12.28,12.28,12.26,12.26,74400.0,9.7204,9.7204,9.7046,9.7046,74400.0
2012-11-20 11:00:00,12.26,12.28,12.25,12.28,235200.0,9.7046,9.7204,9.6966,9.7204,235200.0
2012-11-20 11:10:00,12.27,12.29,12.27,12.29,53800.0,9.7125,9.7283,9.7125,9.7283,53800.0
2012-11-20 11:20:00,12.29,12.31,12.29,12.3,133600.0,9.7283,9.7441,9.7283,9.7362,133600.0
2012-11-20 11:30:00,12.3,12.3,12.28,12.28,37400.0,9.7362,9.7362,9.7204,9.7204,37400.0
2012-11-20 11:40:00,12.28,12.29,12.28,12.29,35400.0,9.7204,9.7283,9.7204,9.7283,35400.0
2012-11-20 11:50:00,12.29,12.31,12.29,12.3,90400.0,9.7283,9.7441,9.7283,9.7362,90400.0
2012-11-20 12:00:00,12.31,12.31,12.28,12.28,54600.0,9.7441,9.7441,9.7204,9.7204,54600.0
2012-11-20 12:10:00,12.29,12.29,12.27,12.28,73800.0,9.7283,9.7283,9.7125,9.7204,73800.0
2012-11-20 12:20:00,12.28,12.28,12.27,12.27,24600.0,9.7204,9.7204,9.7125,9.7125,24600.0
2012-11-20 12:30:00,12.27,12.28,12.26,12.28,90200.0,9.7125,9.7204,9.7046,9.7204,90200.0
2012-11-20 12:40:00,12.28,12.28,12.26,12.26,110800.0,9.7204,9.7204,9.7046,9.7046,110800.0
2012-11-20 12:50:00,12.26,12.27,12.26,12.26,80400.0,9.7046,9.7125,9.7046,9.7046,80400.0
2012-11-20 13:00:00,12.26,12.27,12.24,12.24,86600.0,9.7046,9.7125,9.6887,9.6887,86600.0
2012-11-20 13:10:00,12.24,12.24,12.22,12.24,162800.0,9.6887,9.6887,9.6729,9.6887,162800.0
2012-11-20 13:20:00,12.24,12.24,12.22,12.22,132600.0,9.6887,9.6887,9.6729,9.6729,132600.0
2012-11-20 13:30:00,12.22,12.24,12.22,12.24,64600.0,9.6729,9.6887,9.6729,9.6887,64600.0
2012-11-20 13:40:00,12.24,12.24,12.22,12.24,104800.0,9.6887,9.6887,9.6729,9.6887,104800.0
2012-11-20 13:50:00,12.23,12.24,12.22,12.24,79800.0,9.6808,9.6887,9.6729,9.6887,79800.0
2012-11-20 14:00:00,12.24,12.24,12.22,12.24,43800.0,9.6887,9.6887,9.6729,9.6887,43800.0
2012-11-20 14:10:00,12.24,12.26,12.24,12.26,66400.0,9.6887,9.7046,9.6887,9.7046,66400.0
2012-11-20 14:20:00,12.26,12.27,12.26,12.27,65800.0,9.7046,9.7125,9.7046,9.7125,65800.0
2012-11-20 14:30:00,12.27,12.27,12.26,12.26,65200.0,9.7125,9.7125,9.7046,9.7046,65200.0
2012-11-20 14:40:00,12.26,12.28,12.26,12.27,88000.0,9.7046,9.7204,9.7046,9.7125,88000.0
2012-11-20 14:50:00,12.27,12.28,12.27,12.28,67800.0,9.7125,9.7204,9.7125,9.7204,67800.0
2012-11-20 15:00:00,12.28,12.28,12.25,12.26,119400.0,9.7204,9.7204,9.6966,9.7046,119400.0
2012-11-20 15:10:00,12.26,12.27,12.25,12.26,103000.0,9.7046,9.7125,9.6966,9.7046,103000.0
2012-11-20 15:20:00,12.26,12.26,12.25,12.26,39800.0,9.7046,9.7046,9.6966,9.7046,39800.0
2012-11-20 15:30:00,12.26,12.28,12.26,12.27,120800.0,9.7046,9.7204,9.7046,9.7125,120800.0
2012-11-20 15:40:00,12.27,12.28,12.26,12.27,186800.0,9.7125,9.7204,9.7046,9.7125,186800.0
2012-11-20 15:50:00,12.27,12.29,12.26,12.28,489600.0,9.7125,9.7283,9.7046,9.7204,489600.0
2012-11-21 09:30:00,12.31,12.32,12.27,12.3,150600.0,9.7441,9.7521,9.7125,9.7362,150600.0
2012-11-21 09:40:00,12.3,12.33,12.3,12.33,172400.0,9.7362,9.76,9.7362,9.76,172400.0
2012-11-21 09:50:00,12.33,12.33,12.31,12.31,296400.0,9.76,9.76,9.7441,9.7441,296400.0
2012-11-21 10:00:00,12.31,12.31,12.28,12.28,187600.0,9.7441,9.7441,9.7204,9.7204,187600.0
2012-11-21 10:10:00,12.28,12.29,12.26,12.28,180600.0,9.7204,9.7283,9.7046,9.7204,180600.0
2012-11-21 10:20:00,12.28,12.3,12.26,12.27,108800.0,9.7204,9.7362,9.7046,9.7125,108800.0
2012-11-21 10:30:00,12.27,12.29,12.26,12.28,112400.0,9.7125,9.7283,9.7046,9.7204,112400.0
2012-11-21 10:40:00,12.28,12.29,12.27,12.27,64800.0,9.7204,9.7283,9.7125,9.7125,64800.0
2012-11-21 10:50:00,12.27,12.29,12.27,12.27,110400.0,9.7125,9.7283,9.7125,9.7125,110400.0
2012-11-21 11:00:00,12.27,12.29,12.26,12.27,329200.0,9.7125,9.7283,9.7046,9.7125,329200.0
2012-11-21 11:10:00,12.27,12.29,12.27,12.29,59000.0,9.7125,9.7283,9.7125,9.7283,59000.0
2012-11-21 11:20:00,12.28,12.29,12.28,12.29,92600.0,9.7204,9.7283,9.7204,9.7283,92600.0
2012-11-21 11:30:00,12.29,12.3,12.28,12.3,75400.0,9.7283,9.7362,9.7204,9.7362,75400.0
2012-11-21 11:40:00,12.29,12.3,12.28,12.29,75000.0,9.7283,9.7362,9.7204,9.7283,75000.0
2012-11-21 11:50:00,12.29,12.29,12.28,12.28,47400.0,9.7283,9.7283,9.7204,9.7204,47400.0
2012-11-21 12:00:00,12.28,12.29,12.28,12.28,61800.0,9.7204,9.7283,9.7204,9.7204,61800.0
2012-11-21 12:10:00,12.28,12.29,12.27,12.27,52000.0,9.7204,9.7283,9.7125,9.7125,52000.0
2012-11-21 12:20:00,12.27,12.31,12.27,12.3,119400.0,9.7125,9.7441,9.7125,9.7362,119400.0
2012-11-21 12:30:00,12.3,12.31,12.3,12.31,51200.0,9.7362,9.7441,9.7362,9.7441,51200.0
2012-11-21 12:40:00,12.31,12.31,12.3,12.31,60200.0,9.7441,9.7441,9.7362,9.7441,60200.0
2012-11-21 12:50:00,12.3,12.31,12.3,12.3,29400.0,9.7362,9.7441,9.7362,9.7362,29400.0
2012-11-21 13:00:00,12.3,12.3,12.3,12.3,54600.0,9.7362,9.7362,9.7362,9.7362,54600.0
2012-11-21 13:10:00,12.3,12.3,12.29,12.3,60400.0,9.7362,9.7362,9.7283,9.7362,60400.0
2012-11-21 13:20:00,12.3,12.3,12.3,12.3,32200.0,9.7362,9.7362,9.7362,9.7362,32200.0
2012-11-21 13:30:00,12.3,12.32,12.3,12.31,69000.0,9.7362,9.7521,9.7362,9.7441,69000.0
2012-11-21 13:40:00,12.31,12.31,12.3,12.31,59600.0,9.7441,9.7441,9.7362,9.7441,59600.0
2012-11-21 13:50:00,12.3,12.31,12.3,12.31,19800.0,9.7362,9.7441,9.7362,9.7441,19800.0
2012-11-21 14:00:00,12.31,12.31,12.3,12.31,46400.0,9.7441,9.7441,9.7362,9.7441,46400.0
2012-11-21 14:10:00,12.31,12.31,12.3,12.31,67200.0,9.7441,9.7441,9.7362,9.7441,67200.0
2012-11-21 14:20:00,12.3,12.31,12.29,12.31,56400.0,9.7362,9.7441,9.7283,9.7441,56400.0
2012-11-21 14:30:00,12.31,12.31,12.3,12.31,31800.0,9.7441,9.7441,9.7362,9.7441,31800.0
2012-11-21 14:40:00,12.31,12.31,12.31,12.31,52400.0,9.7441,9.7441,9.7441,9.7441,52400.0
2012-11-21 14:50:00,12.31,12.31,12.31,12.31,26800.0,9.7441,9.7441,9.7441,9.7441,26800.0
2012-11-21 15:00:00,12.31,12.32,12.31,12.32,57000.0,9.7441,9.7521,9.7441,9.7521,57000.0
2012-11-21 15:10:00,12.32,12.32,12.31,12.31,75200.0,9.7521,9.7521,9.7441,9.7441,75200.0
2012-11-21 15:20:00,12.31,12.31,12.3,12.31,92600.0,9.7441,9.7441,9.7362,9.7441,92600.0
2012-11-21 15:30:00,12.31,12.33,12.31,12.32,109400.0,9.7441,9.76,9.7441,9.7521,109400.0
2012-11-21 15:40:00,12.32,12.34,12.32,12.33,275000.0,9.7521,9.7679,9.7521,9.76,275000.0
2012-11-21 15:50:00,12.33,12.34,12.33,12.33,310000.0,9.76,9.7679,9.76,9.76,310000.0
2012-11-23 09:30:00,12.29,12.33,12.28,12.3,330800.0,9.7283,9.76,9.7204,9.7362,330800.0
2012-11-23 09:40:00,12.31,12.33,12.3,12.33,79000.0,9.7441,9.76,9.7362,9.76,79000.0
2012-11-23 09:50:00,12.32,12.4,12.31,12.4,163600.0,9.7521,9.8154,9.7441,9.8154,163600.0
2012-11-23 10:00:00,12.39,12.4,12.38,12.38,66000.0,9.8075,9.8154,9.7995,9.7995,66000.0
2012-11-23 10:10:00,12.38,12.42,12.38,12.42,83600.0,9.7995,9.8312,9.7995,9.8312,83600.0
2012-11-23 10:20:00,12.42,12.43,12.41,12.43,79400.0,9.8312,9.8391,9.8233,9.8391,79400.0
2012-11-23 10:30:00,12.43,12.43,12.41,12.42,44000.0,9.8391,9.8391,9.8233,9.8312,44000.0
2012-11-23 10:40:00,12.42,12.42,12.4,12.42,97600.0,9.8312,9.8312,9.8154,9.8312,97600.0
2012-11-23 10:50:00,12.42,12.43,12.41,12.41,64600.0,9.8312,9.8391,9.8233,9.8233,64600.0
2012-11-23 11:00:00,12.42,12.43,12.42,12.43,41200.0,9.8312,9.8391,9.8312,9.8391,41200.0
2012-11-23 11:10:00,12.43,12.47,12.43,12.47,116800.0,9.8391,9.8708,9.8391,9.8708,116800.0
2012-11-23 11:20:00,12.47,12.47,12.45,12.46,96000.0,9.8708,9.8708,9.855,9.8629,96000.0
2012-11-23 11:30:00,12.46,12.47,12.45,12.45,82600.0,9.8629,9.8708,9.855,9.855,82600.0
2012-11-23 11:40:00,12.46,12.46,12.44,12.44,38800.0,9.8629,9.8629,9.847,9.847,38800.0
2012-11-23 11:50:00,12.44,12.46,12.44,12.45,50400.0,9.847,9.8629,9.847,9.855,50400.0
2012-11-23 12:00:00,12.45,12.46,12.45,12.45,94400.0,9.855,9.8629,9.855,9.855,94400.0
2012-11-23 12:10:00,12.45,12.45,12.44,12.45,52400.0,9.855,9.855,9.847,9.855,52400.0
2012-11-23 12:20:00,12.45,12.45,12.44,12.44,82800.0,9.855,9.855,9.847,9.847,82800.0
2012-11-23 12:30:00,12.44,12.45,12.42,12.45,154400.0,9.847,9.855,9.8312,9.855,154400.0
2012-11-23 12:40:00,12.44,12.47,12.44,12.47,238600.0,9.847,9.8708,9.847,9.8708,238600.0
2012-11-23 12:50:00,12.47,12.49,12.47,12.49,282400.0,9.8708,9.8866,9.8708,9.8866,282400.0
2012-11-26 09:30:00,12.43,12.45,12.31,12.33,456000.0,9.8391,9.855,9.7441,9.76,456000.0
2012-11-26 09:40:00,12.33,12.33,12.3,12.3,224200.0,9.76,9.76,9.7362,9.7362,224200.0
2012-11-26 09:50:00,12.3,12.31,12.28,12.31,376000.0,9.7362,9.7441,9.7204,9.7441,376000.0
2012-11-26 10:00:00,12.31,12.32,12.28,12.3,264200.0,9.7441,9.7521,9.7204,9.7362,264200.0
2012-11-26 10:10:00,12.3,12.33,12.3,12.33,221200.0,9.7362,9.76,9.7362,9.76,221200.0
2012-11-26 10:20:00,12.33,12.34,12.31,12.33,168000.0,9.76,9.7679,9.7441,9.76,168000.0
2012-11-26 10:30:00,12.32,12.34,12.31,12.33,86400.0,9.7521,9.7679,9.7441,9.76,86400.0
2012-11-26 10:40:00,12.34,12.34,12.31,12.31,133200.0,9.7679,9.7679,9.7441,9.7441,133200.0
2012-11-26 10:50:00,12.32,12.32,12.3,12.3,135400.0,9.7521,9.7521,9.7362,9.7362,135400.0
2012-11-26 11:00:00,12.3,12.31,12.28,12.29,116400.0,9.7362,9.7441,9.7204,9.7283,116400.0
2012-11-26 11:10:00,12.29,12.3,12.28,12.29,93000.0,9.7283,9.7362,9.7204,9.7283,93000.0
2012-11-26 11:20:00,12.29,12.31,12.29,12.31,134600.0,9.7283,9.7441,9.7283,9.7441,134600.0
2012-11-26 11:30:00,12.3,12.31,12.3,12.31,48600.0,9.7362,9.7441,9.7362,9.7441,48600.0
2012-11-26 11:40:00,12.31,12.32,12.31,12.32,60000.0,9.7441,9.7521,9.7441,9.7521,60000.0
2012-11-26 11:50:00,12.32,12.32,12.31,12.31,114400.0,9.7521,9.7521,9.7441,9.7441,114400.0
2012-11-26 12:00:00,12.31,12.32,12.31,12.31,70600.0,9.7441,9.7521,9.7441,9.7441,70600.0
2012-11-26 12:10:00,12.31,12.31,12.28,12.28,131800.0,9.7441,9.7441,9.7204,9.7204,131800.0
2012-11-26 12:20:00,12.28,12.29,12.28,12.28,144000.0,9.7204,9.7283,9.7204,9.7204,144000.0
2012-11-26 12:30:00,12.28,12.29,12.27,12.28,212400.0,9.7204,9.7283,9.7125,9.7204,212400.0
2012-11-26 12:40:00,12.28,12.31,12.28,12.3,121800.0,9.7204,9.7441,9.7204,9.7362,121800.0
2012-11-26 12:50:00,12.3,12.31,12.29,12.29,112400.0,9.7362,9.7441,9.7283,9.7283,112400.0
2012-11-26 13:00:00,12.29,12.31,12.29,12.31,248400.0,9.7283,9.7441,9.7283,9.7441,248400.0
2012-11-26 13:10:00,12.31,12.31,12.3,12.31,86000.0,9.7441,9.7441,9.7362,9.7441,86000.0
2012-11-26 13:20:00,12.31,12.31,12.28,12.28,73200.0,9.7441,9.7441,9.7204,9.7204,73200.0
2012-11-26 13:30:00,12.29,12.3,12.29,12.3,83400.0,9.7283,9.7362,9.7283,9.7362,83400.0
2012-11-26 13:40:00,12.3,12.3,12.27,12.27,108800.0,9.7362,9.7362,9.7125,9.7125,108800.0
2012-11-26 13:50:00,12.28,12.31,12.27,12.3,111200.0,9.7204,9.7441,9.7125,9.7362,111200.0
2012-11-26 14:00:00,12.3,12.31,12.29,12.31,153800.0,9.7362,9.7441,9.7283,9.7441,153800.0
2012-11-26 14:10:00,12.31,12.33,12.31,12.33,207400.0,9.7441,9.76,9.7441,9.76,207400.0
2012-11-26 14:20:00,12.33,12.33,12.29,12.31,146000.0,9.76,9.76,9.7283,9.7441,146000.0
2012-11-26 14:30:00,12.31,12.33,12.31,12.32,92400.0,9.7441,9.76,9.7441,9.7521,92400.0
2012-11-26 14:40:00,12.33,12.33,12.32,12.32,66000.0,9.76,9.76,9.7521,9.7521,66000.0
2012-11-26 14:50:00,12.33,12.35,12.32,12.34,166200.0,9.76,9.7758,9.7521,9.7679,166200.0
2012-11-26 15:00:00,12.34,12.34,12.31,12.31,128600.0,9.7679,9.7679,9.7441,9.7441,128600.0
2012-11-26 15:10:00,12.31,12.31,12.3,12.3,139200.0,9.7441,9.7441,9.7362,9.7362,139200.0
2012-11-26 15:20:00,12.3,12.31,12.3,12.31,133600.0,9.7362,9.7441,9.7362,9.7441,133600.0
2012-11-26 15:30:00,12.31,12.31,12.29,12.29,183600.0,9.7441,9.7441,9.7283,9.7283,183600.0
2012-11-26 15:40:00,12.29,12.31,12.29,12.29,383000.0,9.7283,9.7441,9.7283,9.7283,383000.0
2012-11-26 15:50:00,12.29,12.31,12.28,12.31,729800.0,9.7283,9.7441,9.7204,9.7441,729800.0
2012-11-27 09:30:00,12.31,12.39,12.25,12.35,452600.0,9.7441,9.8075,9.6966,9.7758,452600.0
2012-11-27 09:40:00,12.35,12.4,12.35,12.38,120600.0,9.7758,9.8154,9.7758,9.7995,120600.0
2012-11-27 09:50:00,12.39,12.4,12.36,12.4,139400.0,9.8075,9.8154,9.7837,9.8154,139400.0
2012-11-27 10:00:00,12.39,12.4,12.36,12.38,169800.0,9.8075,9.8154,9.7837,9.7995,169800.0
2012-11-27 10:10:00,12.39,12.4,12.38,12.4,498800.0,9.8075,9.8154,9.7995,9.8154,498800.0
2012-11-27 10:20:00,12.4,12.42,12.38,12.4,679400.0,9.8154,9.8312,9.7995,9.8154,679400.0
2012-11-27 10:30:00,12.4,12.42,12.4,12.4,115800.0,9.8154,9.8312,9.8154,9.8154,115800.0
2012-11-27 10:40:00,12.41,12.44,12.4,12.42,129000.0,9.8233,9.847,9.8154,9.8312,129000.0
2012-11-27 10:50:00,12.43,12.44,12.4,12.4,117600.0,9.8391,9.847,9.8154,9.8154,117600.0
2012-11-27 11:00:00,12.4,12.44,12.4,12.43,103600.0,9.8154,9.847,9.8154,9.8391,103600.0
2012-11-27 11:10:00,12.43,12.43,12.42,12.43,107400.0,9.8391,9.8391,9.8312,9.8391,107400.0
2012-11-27 11:20:00,12.42,12.46,12.42,12.45,363200.0,9.8312,9.8629,9.8312,9.855,363200.0
2012-11-27 11:30:00,12.45,12.47,12.44,12.47,111800.0,9.855,9.8708,9.847,9.8708,111800.0
2012-11-27 11:40:00,12.47,12.47,12.46,12.46,311800.0,9.8708,9.8708,9.8629,9.8629,311800.0
2012-11-27 11:50:00,12.46,12.48,12.46,12.46,320400.0,9.8629,9.8787,9.8629,9.8629,320400.0
2012-11-27 12:00:00,12.46,12.47,12.45,12.46,235200.0,9.8629,9.8708,9.855,9.8629,235200.0
2012-11-27 12:10:00,12.46,12.47,12.46,12.47,126200.0,9.8629,9.8708,9.8629,9.8708,126200.0
2012-11-27 12:20:00,12.47,12.47,12.47,12.47,229800.0,9.8708,9.8708,9.8708,9.8708,229800.0
2012-11-27 12:30:00,12.47,12.47,12.47,12.47,82200.0,9.8708,9.8708,9.8708,9.8708,82200.0
2012-11-27 12:40:00,12.47,12.47,12.47,12.47,99000.0,9.8708,9.8708,9.8708,9.8708,99000.0
2012-11-27 12:50:00,12.47,12.47,12.46,12.46,151000.0,9.8708,9.8708,9.8629,9.8629,151000.0
2012-11-27 13:00:00,12.47,12.47,12.45,12.46,238800.0,9.8708,9.8708,9.855,9.8629,238800.0
2012-11-27 13:10:00,12.46,12.47,12.44,12.46,178800.0,9.8629,9.8708,9.847,9.8629,178800.0
2012-11-27 13:20:00,12.46,12.46,12.44,12.46,266200.0,9.8629,9.8629,9.847,9.8629,266200.0
2012-11-27 13:30:00,12.46,12.46,12.45,12.45,67400.0,9.8629,9.8629,9.855,9.855,67400.0
2012-11-27 13:40:00,12.45,12.46,12.45,12.46,161200.0,9.855,9.8629,9.855,9.8629,161200.0
2012-11-27 13:50:00,12.46,12.47,12.45,12.47,129000.0,9.8629,9.8708,9.855,9.8708,129000.0
2012-11-27 14:00:00,12.47,12.47,12.46,12.47,147800.0,9.8708,9.8708,9.8629,9.8708,147800.0
2012-11-27 14:10:00,12.47,12.49,12.47,12.48,158000.0,9.8708,9.8866,9.8708,9.8787,158000.0
2012-11-27 14:20:00,12.48,12.48,12.44,12.45,269800.0,9.8787,9.8787,9.847,9.855,269800.0
2012-11-27 14:30:00,12.45,12.46,12.44,12.45,265000.0,9.855,9.8629,9.847,9.855,265000.0
2012-11-27 14:40:00,12.45,12.45,12.43,12.44,238400.0,9.855,9.855,9.8391,9.847,238400.0
2012-11-27 14:50:00,12.44,12.46,12.44,12.45,148400.0,9.847,9.8629,9.847,9.855,148400.0
2012-11-27 15:00:00,12.45,12.46,12.43,12.45,202600.0,9.855,9.8629,9.8391,9.855,202600.0
2012-11-27 15:10:00,12.45,12.46,12.44,12.44,215000.0,9.855,9.8629,9.847,9.847,215000.0
2012-11-27 15:20:00,12.44,12.46,12.44,12.45,266600.0,9.847,9.8629,9.847,9.855,266600.0
2012-11-27 15:30:00,12.45,12.46,12.44,12.44,320000.0,9.855,9.8629,9.847,9.847,320000.0
2012-11-27 15:40:00,12.44,12.45,12.43,12.45,400200.0,9.847,9.855,9.8391,9.855,400200.0
2012-11-27 15:50:00,12.45,12.45,12.43,12.44,631600.0,9.855,9.855,9.8391,9.847,631600.0
2012-11-28 09:30:00,12.33,12.42,12.3,12.42,572000.0,9.76,9.8312,9.7362,9.8312,572000.0
2012-11-28 09:40:00,12.41,12.42,12.31,12.31,328400.0,9.8233,9.8312,9.7441,9.7441,328400.0
2012-11-28 09:50:00,12.31,12.33,12.31,12.31,186400.0,9.7441,9.76,9.7441,9.7441,186400.0
2012-11-28 10:00:00,12.31,12.31,12.26,12.26,285400.0,9.7441,9.7441,9.7046,9.7046,285400.0
2012-11-28 10:10:00,12.26,12.3,12.26,12.29,228000.0,9.7046,9.7362,9.7046,9.7283,228000.0
2012-11-28 10:20:00,12.28,12.31,12.28,12.3,173400.0,9.7204,9.7441,9.7204,9.7362,173400.0
2012-11-28 10:30:00,12.3,12.33,12.29,12.32,163600.0,9.7362,9.76,9.7283,9.7521,163600.0
2012-11-28 10:40:00,12.32,12.35,12.31,12.35,1214000.0,9.7521,9.7758,9.7441,9.7758,1214000.0
2012-11-28 10:50:00,12.35,12.35,12.31,12.33,156800.0,9.7758,9.7758,9.7441,9.76,156800.0
2012-11-28 11:00:00,12.33,12.34,12.31,12.33,256800.0,9.76,9.7679,9.7441,9.76,256800.0
2012-11-28 11:10:00,12.33,12.38,12.33,12.38,135200.0,9.76,9.7995,9.76,9.7995,135200.0
2012-11-28 11:20:00,12.38,12.38,12.36,12.38,316600.0,9.7995,9.7995,9.7837,9.7995,316600.0
2012-11-28 11:30:00,12.38,12.43,12.38,12.42,603600.0,9.7995,9.8391,9.7995,9.8312,603600.0
2012-11-28 11:40:00,12.42,12.43,12.4,12.42,228800.0,9.8312,9.8391,9.8154,9.8312,228800.0
2012-11-28 11:50:00,12.42,12.44,12.42,12.43,182800.0,9.8312,9.847,9.8312,9.8391,182800.0
2012-11-28 12:00:00,12.43,12.43,12.39,12.4,198200.0,9.8391,9.8391,9.8075,9.8154,198200.0
2012-11-28 12:10:00,12.4,12.46,12.38,12.45,244200.0,9.8154,9.8629,9.7995,9.855,244200.0
2012-11-28 12:20:00,12.45,12.47,12.44,12.46,156200.0,9.855,9.8708,9.847,9.8629,156200.0
2012-11-28 12:30:00,12.46,12.47,12.46,12.47,130400.0,9.8629,9.8708,9.8629,9.8708,130400.0
2012-11-28 12:40:00,12.47,12.49,12.47,12.49,383400.0,9.8708,9.8866,9.8708,9.8866,383400.0
2012-11-28 12:50:00,12.49,12.5,12.49,12.49,257600.0,9.8866,9.8945,9.8866,9.8866,257600.0
2012-11-28 13:00:00,12.49,12.49,12.47,12.47,281800.0,9.8866,9.8866,9.8708,9.8708,281800.0
2012-11-28 13:10:00,12.47,12.49,12.47,12.49,140400.0,9.8708,9.8866,9.8708,9.8866,140400.0
2012-11-28 13:20:00,12.48,12.49,12.48,12.49,117600.0,9.8787,9.8866,9.8787,9.8866,117600.0
2012-11-28 13:30:00,12.49,12.5,12.47,12.47,368000.0,9.8866,9.8945,9.8708,9.8708,368000.0
2012-11-28 13:40:00,12.47,12.49,12.47,12.48,145200.0,9.8708,9.8866,9.8708,9.8787,145200.0
2012-11-28 13:50:00,12.48,12.48,12.47,12.47,110600.0,9.8787,9.8787,9.8708,9.8708,110600.0
2012-11-28 14:00:00,12.47,12.47,12.45,12.45,163000.0,9.8708,9.8708,9.855,9.855,163000.0
2012-11-28 14:10:00,12.45,12.45,12.43,12.43,171200.0,9.855,9.855,9.8391,9.8391,171200.0
2012-11-28 14:20:00,12.43,12.44,12.43,12.44,139000.0,9.8391,9.847,9.8391,9.847,139000.0
2012-11-28 14:30:00,12.44,12.47,12.44,12.47,176800.0,9.847,9.8708,9.847,9.8708,176800.0
2012-11-28 14:40:00,12.47,12.47,12.46,12.47,144600.0,9.8708,9.8708,9.8629,9.8708,144600.0
2012-11-28 14:50:00,12.47,12.47,12.45,12.46,316200.0,9.8708,9.8708,9.855,9.8629,316200.0
2012-11-28 15:00:00,12.47,12.47,12.44,12.47,558000.0,9.8708,9.8708,9.847,9.8708,558000.0
2012-11-28 15:10:00,12.46,12.47,12.46,12.47,260200.0,9.8629,9.8708,9.8629,9.8708,260200.0
2012-11-28 15:20:00,12.47,12.49,12.46,12.47,465800.0,9.8708,9.8866,9.8629,9.8708,465800.0
2012-11-28 15:30:00,12.47,12.49,12.47,12.49,719800.0,9.8708,9.8866,9.8708,9.8866,719800.0
2012-11-28 15:40:00,12.49,12.5,12.48,12.49,677200.0,9.8866,9.8945,9.8787,9.8866,677200.0
2012-11-28 15:50:00,12.49,12.53,12.49,12.52,1285200.0,9.8866,9.9183,9.8866,9.9104,1285200.0
2012-11-29 09:30:00,13.03,13.06,12.9,12.93,2281000.0,10.3141,10.3378,10.2112,10.2349,2281000.0
2012-11-29 09:40:00,12.94,12.97,12.9,12.91,1009600.0,10.2428,10.2666,10.2112,10.2191,1009600.0
2012-11-29 09:50:00,12.9,12.94,12.88,12.9,575400.0,10.2112,10.2428,10.1953,10.2112,575400.0
2012-11-29 10:00:00,12.9,12.95,12.9,12.94,769800.0,10.2112,10.2507,10.2112,10.2428,769800.0
2012-11-29 10:10:00,12.94,12.99,12.92,12.97,903600.0,10.2428,10.2824,10.227,10.2666,903600.0
2012-11-29 10:20:00,12.97,12.99,12.96,12.98,628800.0,10.2666,10.2824,10.2587,10.2745,628800.0
2012-11-29 10:30:00,12.99,13.02,12.98,12.99,886600.0,10.2824,10.3061,10.2745,10.2824,886600.0
2012-11-29 10:40:00,12.99,13.06,12.99,13.04,951800.0,10.2824,10.3378,10.2824,10.322,951800.0
2012-11-29 10:50:00,13.05,13.05,12.96,13.0,1209400.0,10.3299,10.3299,10.2587,10.2903,1209400.0
2012-11-29 11:00:00,13.0,13.01,12.97,12.97,592000.0,10.2903,10.2982,10.2666,10.2666,592000.0
2012-11-29 11:10:00,12.98,13.0,12.96,12.96,724000.0,10.2745,10.2903,10.2587,10.2587,724000.0
2012-11-29 11:20:00,12.96,12.96,12.9,12.94,936800.0,10.2587,10.2587,10.2112,10.2428,936800.0
2012-11-29 11:30:00,12.94,12.97,12.94,12.97,369800.0,10.2428,10.2666,10.2428,10.2666,369800.0
2012-11-29 11:40:00,12.96,12.97,12.9,12.95,336600.0,10.2587,10.2666,10.2112,10.2507,336600.0
2012-11-29 11:50:00,12.95,12.98,12.94,12.95,294800.0,10.2507,10.2745,10.2428,10.2507,294800.0
2012-11-29 12:00:00,12.95,12.97,12.94,12.97,185600.0,10.2507,10.2666,10.2428,10.2666,185600.0
2012-11-29 12:10:00,12.97,12.99,12.97,12.97,158800.0,10.2666,10.2824,10.2666,10.2666,158800.0
2012-11-29 12:20:00,12.98,12.99,12.97,12.99,111800.0,10.2745,10.2824,10.2666,10.2824,111800.0
2012-11-29 12:30:00,12.99,13.01,12.99,13.01,1008800.0,10.2824,10.2982,10.2824,10.2982,1008800.0
2012-11-29 12:40:00,13.01,13.01,12.98,13.0,589600.0,10.2982,10.2982,10.2745,10.2903,589600.0
2012-11-29 12:50:00,12.99,13.01,12.97,13.0,673800.0,10.2824,10.2982,10.2666,10.2903,673800.0
2012-11-29 13:00:00,13.0,13.01,12.99,13.0,1177600.0,10.2903,10.2982,10.2824,10.2903,1177600.0
2012-11-29 13:10:00,13.0,13.04,12.99,13.03,441000.0,10.2903,10.322,10.2824,10.3141,441000.0
2012-11-29 13:20:00,13.03,13.06,13.02,13.06,354200.0,10.3141,10.3378,10.3061,10.3378,354200.0
2012-11-29 13:30:00,13.06,13.1,13.05,13.08,467200.0,10.3378,10.3695,10.3299,10.3536,467200.0
2012-11-29 13:40:00,13.08,13.15,13.08,13.13,580400.0,10.3536,10.4091,10.3536,10.3932,580400.0
2012-11-29 13:50:00,13.13,13.14,13.11,13.12,161200.0,10.3932,10.4011,10.3774,10.3853,161200.0
2012-11-29 14:00:00,13.12,13.15,13.11,13.15,289800.0,10.3853,10.4091,10.3774,10.4091,289800.0
2012-11-29 14:10:00,13.15,13.17,13.14,13.15,307400.0,10.4091,10.4249,10.4011,10.4091,307400.0
2012-11-29 14:20:00,13.14,13.15,13.13,13.13,496400.0,10.4011,10.4091,10.3932,10.3932,496400.0
2012-11-29 14:30:00,13.13,13.14,13.13,13.14,146600.0,10.3932,10.4011,10.3932,10.4011,146600.0
2012-11-29 14:40:00,13.14,13.14,13.13,13.13,233600.0,10.4011,10.4011,10.3932,10.3932,233600.0
2012-11-29 14:50:00,13.13,13.17,13.11,13.17,465200.0,10.3932,10.4249,10.3774,10.4249,465200.0
2012-11-29 15:00:00,13.17,13.19,13.16,13.17,539400.0,10.4249,10.4407,10.417,10.4249,539400.0
2012-11-29 15:10:00,13.17,13.2,13.17,13.2,681800.0,10.4249,10.4486,10.4249,10.4486,681800.0
2012-11-29 15:20:00,13.2,13.2,13.16,13.2,653800.0,10.4486,10.4486,10.417,10.4486,653800.0
2012-11-29 15:30:00,13.19,13.2,13.15,13.15,996600.0,10.4407,10.4486,10.4091,10.4091,996600.0
2012-11-29 15:40:00,13.15,13.17,13.13,13.13,956800.0,10.4091,10.4249,10.3932,10.3932,956800.0
2012-11-29 15:50:00,13.13,13.13,13.08,13.13,1473000.0,10.3932,10.3932,10.3536,10.3932,1473000.0
2012-11-30 09:30:00,13.01,13.04,12.97,13.01,793400.0,10.2982,10.322,10.2666,10.2982,793400.0
2012-11-30 09:40:00,13.01,13.01,12.93,12.98,788600.0,10.2982,10.2982,10.2349,10.2745,788600.0
2012-11-30 09:50:00,12.98,13.02,12.96,12.97,873000.0,10.2745,10.3061,10.2587,10.2666,873000.0
2012-11-30 10:00:00,12.98,12.99,12.95,12.95,537600.0,10.2745,10.2824,10.2507,10.2507,537600.0
2012-11-30 10:10:00,12.96,12.97,12.95,12.97,335000.0,10.2587,10.2666,10.2507,10.2666,335000.0
2012-11-30 10:20:00,12.96,12.99,12.96,12.99,252400.0,10.2587,10.2824,10.2587,10.2824,252400.0
2012-11-30 10:30:00,12.99,12.99,12.98,12.99,590200.0,10.2824,10.2824,10.2745,10.2824,590200.0
2012-11-30 10:40:00,12.98,12.99,12.97,12.99,320600.0,10.2745,10.2824,10.2666,10.2824,320600.0
2012-11-30 10:50:00,12.99,13.03,12.98,13.03,343400.0,10.2824,10.3141,10.2745,10.3141,343400.0
2012-11-30 11:00:00,13.03,13.03,12.99,13.0,1217600.0,10.3141,10.3141,10.2824,10.2903,1217600.0
2012-11-30 11:10:00,12.99,13.01,12.99,13.01,327000.0,10.2824,10.2982,10.2824,10.2982,327000.0
2012-11-30 11:20:00,13.01,13.06,13.0,13.06,199200.0,10.2982,10.3378,10.2903,10.3378,199200.0
2012-11-30 11:30:00,13.06,13.06,13.02,13.03,175200.0,10.3378,10.3378,10.3061,10.3141,175200.0
2012-11-30 11:40:00,13.03,13.06,13.03,13.04,168200.0,10.3141,10.3378,10.3141,10.322,168200.0
2012-11-30 11:50:00,13.04,13.06,13.04,13.05,278800.0,10.322,10.3378,10.322,10.3299,278800.0
2012-11-30 12:00:00,13.05,13.08,13.04,13.07,171000.0,10.3299,10.3536,10.322,10.3457,171000.0
2012-11-30 12:10:00,13.08,13.08,13.04,13.04,377400.0,10.3536,10.3536,10.322,10.322,377400.0
2012-11-30 12:20:00,13.04,13.06,13.04,13.04,222000.0,10.322,10.3378,10.322,10.322,222000.0
2012-11-30 12:30:00,13.05,13.09,13.05,13.08,312600.0,10.3299,10.3616,10.3299,10.3536,312600.0
2012-11-30 12:40:00,13.08,13.08,13.07,13.08,274000.0,10.3536,10.3536,10.3457,10.3536,274000.0
2012-11-30 12:50:00,13.07,13.09,13.07,13.08,169800.0,10.3457,10.3616,10.3457,10.3536,169800.0
2012-11-30 13:00:00,13.08,13.1,13.08,13.1,128600.0,10.3536,10.3695,10.3536,10.3695,128600.0
2012-11-30 13:10:00,13.1,13.1,13.09,13.1,155800.0,10.3695,10.3695,10.3616,10.3695,155800.0
2012-11-30 13:20:00,13.1,13.12,13.09,13.11,237000.0,10.3695,10.3853,10.3616,10.3774,237000.0
2012-11-30 13:30:00,13.11,13.12,13.09,13.09,141000.0,10.3774,10.3853,10.3616,10.3616,141000.0
2012-11-30 13:40:00,13.09,13.1,13.08,13.1,186800.0,10.3616,10.3695,10.3536,10.3695,186800.0
2012-11-30 13:50:00,13.1,13.11,13.09,13.1,162400.0,10.3695,10.3774,10.3616,10.3695,162400.0
2012-11-30 14:00:00,13.1,13.11,13.1,13.1,104800.0,10.3695,10.3774,10.3695,10.3695,104800.0
2012-11-30 14:10:00,13.1,13.1,13.08,13.09,325800.0,10.3695,10.3695,10.3536,10.3616,325800.0
2012-11-30 14:20:00,13.09,13.11,13.09,13.11,95200.0,10.3616,10.3774,10.3616,10.3774,95200.0
2012-11-30 14:30:00,13.11,13.11,13.09,13.09,216000.0,10.3774,10.3774,10.3616,10.3616,216000.0
2012-11-30 14:40:00,13.09,13.1,13.08,13.09,256800.0,10.3616,10.3695,10.3536,10.3616,256800.0
2012-11-30 14:50:00,13.09,13.09,13.09,13.09,93200.0,10.3616,10.3616,10.3616,10.3616,93200.0
2012-11-30 15:00:00,13.09,13.1,13.06,13.1,572400.0,10.3616,10.3695,10.3378,10.3695,572400.0
2012-11-30 15:10:00,13.1,13.11,13.09,13.1,356800.0,10.3695,10.3774,10.3616,10.3695,356800.0
2012-11-30 15:20:00,13.1,13.11,13.1,13.1,243600.0,10.3695,10.3774,10.3695,10.3695,243600.0
2012-11-30 15:30:00,13.1,13.11,13.1,13.11,262800.0,10.3695,10.3774,10.3695,10.3774,262800.0
2012-11-30 15:40:00,13.11,13.13,13.1,13.13,524400.0,10.3774,10.3932,10.3695,10.3932,524400.0
2012-11-30 15:50:00,13.12,13.15,13.11,13.13,1303800.0,10.3853,10.4091,10.3774,10.3932,1303800.0
2012-12-03 09:30:00,13.17,13.24,13.15,13.24,624600.0,10.4249,10.4803,10.4091,10.4803,624600.0
2012-12-03 09:40:00,13.22,13.24,13.21,13.23,424200.0,10.4645,10.4803,10.4565,10.4724,424200.0
2012-12-03 09:50:00,13.23,13.24,13.22,13.24,305400.0,10.4724,10.4803,10.4645,10.4803,305400.0
2012-12-03 10:00:00,13.24,13.24,13.21,13.22,313400.0,10.4803,10.4803,10.4565,10.4645,313400.0
2012-12-03 10:10:00,13.22,13.24,13.22,13.24,445600.0,10.4645,10.4803,10.4645,10.4803,445600.0
2012-12-03 10:20:00,13.24,13.31,13.23,13.29,911200.0,10.4803,10.5357,10.4724,10.5199,911200.0
2012-12-03 10:30:00,13.3,13.31,13.28,13.28,345200.0,10.5278,10.5357,10.512,10.512,345200.0
2012-12-03 10:40:00,13.28,13.29,13.24,13.28,515600.0,10.512,10.5199,10.4803,10.512,515600.0
2012-12-03 10:50:00,13.29,13.29,13.23,13.25,461400.0,10.5199,10.5199,10.4724,10.4882,461400.0
2012-12-03 11:00:00,13.25,13.26,13.24,13.25,329000.0,10.4882,10.4961,10.4803,10.4882,329000.0
2012-12-03 11:10:00,13.25,13.26,13.24,13.25,202800.0,10.4882,10.4961,10.4803,10.4882,202800.0
2012-12-03 11:20:00,13.25,13.27,13.24,13.27,195600.0,10.4882,10.504,10.4803,10.504,195600.0
2012-12-03 11:30:00,13.27,13.28,13.24,13.27,251000.0,10.504,10.512,10.4803,10.504,251000.0
2012-12-03 11:40:00,13.27,13.27,13.25,13.27,244200.0,10.504,10.504,10.4882,10.504,244200.0
2012-12-03 11:50:00,13.27,13.32,13.26,13.32,333200.0,10.504,10.5436,10.4961,10.5436,333200.0
2012-12-03 12:00:00,13.31,13.33,13.29,13.29,216400.0,10.5357,10.5515,10.5199,10.5199,216400.0
2012-12-03 12:10:00,13.29,13.31,13.29,13.31,290800.0,10.5199,10.5357,10.5199,10.5357,290800.0
2012-12-03 12:20:00,13.31,13.32,13.3,13.32,204800.0,10.5357,10.5436,10.5278,10.5436,204800.0
2012-12-03 12:30:00,13.31,13.32,13.28,13.28,176800.0,10.5357,10.5436,10.512,10.512,176800.0
2012-12-03 12:40:00,13.28,13.31,13.28,13.31,171600.0,10.512,10.5357,10.512,10.5357,171600.0
2012-12-03 12:50:00,13.3,13.31,13.3,13.3,247000.0,10.5278,10.5357,10.5278,10.5278,247000.0
2012-12-03 13:00:00,13.3,13.31,13.29,13.31,136400.0,10.5278,10.5357,10.5199,10.5357,136400.0
2012-12-03 13:10:00,13.3,13.32,13.3,13.32,168800.0,10.5278,10.5436,10.5278,10.5436,168800.0
2012-12-03 13:20:00,13.32,13.34,13.32,13.34,182400.0,10.5436,10.5594,10.5436,10.5594,182400.0
2012-12-03 13:30:00,13.34,13.34,13.33,13.34,360000.0,10.5594,10.5594,10.5515,10.5594,360000.0
2012-12-03 13:40:00,13.34,13.35,13.34,13.35,178200.0,10.5594,10.5674,10.5594,10.5674,178200.0
2012-12-03 13:50:00,13.35,13.36,13.34,13.35,260600.0,10.5674,10.5753,10.5594,10.5674,260600.0
2012-12-03 14:00:00,13.35,13.35,13.32,13.34,280400.0,10.5674,10.5674,10.5436,10.5594,280400.0
2012-12-03 14:10:00,13.34,13.35,13.33,13.34,258600.0,10.5594,10.5674,10.5515,10.5594,258600.0
2012-12-03 14:20:00,13.34,13.34,13.33,13.34,116600.0,10.5594,10.5594,10.5515,10.5594,116600.0
2012-12-03 14:30:00,13.34,13.34,13.32,13.33,335800.0,10.5594,10.5594,10.5436,10.5515,335800.0
2012-12-03 14:40:00,13.32,13.34,13.32,13.32,268600.0,10.5436,10.5594,10.5436,10.5436,268600.0
2012-12-03 14:50:00,13.33,13.36,13.32,13.36,221000.0,10.5515,10.5753,10.5436,10.5753,221000.0
2012-12-03 15:00:00,13.36,13.38,13.35,13.35,840400.0,10.5753,10.5911,10.5674,10.5674,840400.0
2012-12-03 15:10:00,13.36,13.37,13.35,13.36,419800.0,10.5753,10.5832,10.5674,10.5753,419800.0
2012-12-03 15:20:00,13.35,13.37,13.35,13.37,362800.0,10.5674,10.5832,10.5674,10.5832,362800.0
2012-12-03 15:30:00,13.37,13.4,13.36,13.4,686000.0,10.5832,10.6069,10.5753,10.6069,686000.0
2012-12-03 15:40:00,13.4,13.45,13.4,13.43,1038000.0,10.6069,10.6465,10.6069,10.6307,1038000.0
2012-12-03 15:50:00,13.43,13.43,13.38,13.4,1177600.0,10.6307,10.6307,10.5911,10.6069,1177600.0
2012-12-04 09:30:00,13.36,13.38,13.28,13.32,383000.0,10.5753,10.5911,10.512,10.5436,383000.0
2012-12-04 09:40:00,13.32,13.34,13.3,13.31,332800.0,10.5436,10.5594,10.5278,10.5357,332800.0
2012-12-04 09:50:00,13.32,13.33,13.3,13.3,385200.0,10.5436,10.5515,10.5278,10.5278,385200.0
2012-12-04 10:00:00,13.31,13.33,13.28,13.33,622400.0,10.5357,10.5515,10.512,10.5515,622400.0
2012-12-04 10:10:00,13.33,13.37,13.32,13.34,433800.0,10.5515,10.5832,10.5436,10.5594,433800.0
2012-12-04 10:20:00,13.34,13.35,13.31,13.32,304000.0,10.5594,10.5674,10.5357,10.5436,304000.0
2012-12-04 10:30:00,13.32,13.33,13.31,13.33,250800.0,10.5436,10.5515,10.5357,10.5515,250800.0
2012-12-04 10:40:00,13.33,13.34,13.31,13.34,171200.0,10.5515,10.5594,10.5357,10.5594,171200.0
2012-12-04 10:50:00,13.34,13.34,13.31,13.33,185000.0,10.5594,10.5594,10.5357,10.5515,185000.0
2012-12-04 11:00:00,13.33,13.34,13.31,13.33,413000.0,10.5515,10.5594,10.5357,10.5515,413000.0
2012-12-04 11:10:00,13.33,13.34,13.31,13.33,173000.0,10.5515,10.5594,10.5357,10.5515,173000.0
2012-12-04 11:20:00,13.33,13.33,13.31,13.31,140600.0,10.5515,10.5515,10.5357,10.5357,140600.0
2012-12-04 11:30:00,13.31,13.33,13.31,13.33,89000.0,10.5357,10.5515,10.5357,10.5515,89000.0
2012-12-04 11:40:00,13.32,13.36,13.32,13.35,176200.0,10.5436,10.5753,10.5436,10.5674,176200.0
2012-12-04 11:50:00,13.35,13.36,13.34,13.36,172800.0,10.5674,10.5753,10.5594,10.5753,172800.0
2012-12-04 12:00:00,13.36,13.36,13.33,13.34,230200.0,10.5753,10.5753,10.5515,10.5594,230200.0
2012-12-04 12:10:00,13.33,13.34,13.32,13.33,168600.0,10.5515,10.5594,10.5436,10.5515,168600.0
2012-12-04 12:20:00,13.33,13.36,13.32,13.35,370400.0,10.5515,10.5753,10.5436,10.5674,370400.0
2012-12-04 12:30:00,13.35,13.38,13.35,13.36,302800.0,10.5674,10.5911,10.5674,10.5753,302800.0
2012-12-04 12:40:00,13.36,13.38,13.36,13.38,165200.0,10.5753,10.5911,10.5753,10.5911,165200.0
2012-12-04 12:50:00,13.38,13.38,13.36,13.37,147600.0,10.5911,10.5911,10.5753,10.5832,147600.0
2012-12-04 13:00:00,13.36,13.38,13.36,13.37,207800.0,10.5753,10.5911,10.5753,10.5832,207800.0
2012-12-04 13:10:00,13.38,13.39,13.37,13.39,166600.0,10.5911,10.599,10.5832,10.599,166600.0
2012-12-04 13:20:00,13.38,13.41,13.38,13.4,215200.0,10.5911,10.6149,10.5911,10.6069,215200.0
2012-12-04 13:30:00,13.4,13.4,13.38,13.4,156000.0,10.6069,10.6069,10.5911,10.6069,156000.0
2012-12-04 13:40:00,13.4,13.4,13.38,13.38,212000.0,10.6069,10.6069,10.5911,10.5911,212000.0
2012-12-04 13:50:00,13.38,13.42,13.38,13.4,205200.0,10.5911,10.6228,10.5911,10.6069,205200.0
2012-12-04 14:00:00,13.4,13.42,13.39,13.4,216000.0,10.6069,10.6228,10.599,10.6069,216000.0
2012-12-04 14:10:00,13.4,13.4,13.38,13.38,236600.0,10.6069,10.6069,10.5911,10.5911,236600.0
2012-12-04 14:20:00,13.38,13.38,13.36,13.37,213000.0,10.5911,10.5911,10.5753,10.5832,213000.0
2012-12-04 14:30:00,13.37,13.38,13.36,13.38,186800.0,10.5832,10.5911,10.5753,10.5911,186800.0
2012-12-04 14:40:00,13.38,13.4,13.38,13.4,229400.0,10.5911,10.6069,10.5911,10.6069,229400.0
2012-12-04 14:50:00,13.4,13.42,13.4,13.41,243200.0,10.6069,10.6228,10.6069,10.6149,243200.0
2012-12-04 15:00:00,13.41,13.42,13.4,13.41,247600.0,10.6149,10.6228,10.6069,10.6149,247600.0
2012-12-04 15:10:00,13.42,13.42,13.38,13.38,344000.0,10.6228,10.6228,10.5911,10.5911,344000.0
2012-12-04 15:20:00,13.38,13.39,13.38,13.38,291200.0,10.5911,10.599,10.5911,10.5911,291200.0
2012-12-04 15:30:00,13.38,13.41,13.38,13.41,492600.0,10.5911,10.6149,10.5911,10.6149,492600.0
2012-12-04 15:40:00,13.41,13.43,13.4,13.42,624000.0,10.6149,10.6307,10.6069,10.6228,624000.0
2012-12-04 15:50:00,13.42,13.44,13.4,13.43,1549200.0,10.6228,10.6386,10.6069,10.6307,1549200.0
2012-12-05 09:30:00,13.4,13.42,13.36,13.38,380000.0,10.6069,10.6228,10.5753,10.5911,380000.0
2012-12-05 09:40:00,13.38,13.38,13.3,13.31,403800.0,10.5911,10.5911,10.5278,10.5357,403800.0
2012-12-05 09:50:00,13.31,13.35,13.3,13.31,257800.0,10.5357,10.5674,10.5278,10.5357,257800.0
2012-12-05 10:00:00,13.31,13.33,13.29,13.3,154800.0,10.5357,10.5515,10.5199,10.5278,154800.0
2012-12-05 10:10:00,13.3,13.31,13.3,13.31,170400.0,10.5278,10.5357,10.5278,10.5357,170400.0
2012-12-05 10:20:00,13.3,13.31,13.3,13.3,223000.0,10.5278,10.5357,10.5278,10.5278,223000.0
2012-12-05 10:30:00,13.3,13.32,13.28,13.29,334800.0,10.5278,10.5436,10.512,10.5199,334800.0
2012-12-05 10:40:00,13.29,13.32,13.29,13.3,280800.0,10.5199,10.5436,10.5199,10.5278,280800.0
2012-12-05 10:50:00,13.3,13.31,13.28,13.31,120400.0,10.5278,10.5357,10.512,10.5357,120400.0
2012-12-05 11:00:00,13.31,13.35,13.3,13.33,247600.0,10.5357,10.5674,10.5278,10.5515,247600.0
2012-12-05 11:10:00,13.34,13.36,13.33,13.36,153200.0,10.5594,10.5753,10.5515,10.5753,153200.0
2012-12-05 11:20:00,13.36,13.36,13.33,13.33,242600.0,10.5753,10.5753,10.5515,10.5515,242600.0
2012-12-05 11:30:00,13.34,13.37,13.34,13.35,206800.0,10.5594,10.5832,10.5594,10.5674,206800.0
2012-12-05 11:40:00,13.36,13.36,13.34,13.34,187200.0,10.5753,10.5753,10.5594,10.5594,187200.0
2012-12-05 11:50:00,13.34,13.38,13.34,13.37,173000.0,10.5594,10.5911,10.5594,10.5832,173000.0
2012-12-05 12:00:00,13.37,13.4,13.37,13.37,157200.0,10.5832,10.6069,10.5832,10.5832,157200.0
2012-12-05 12:10:00,13.37,13.38,13.36,13.38,109200.0,10.5832,10.5911,10.5753,10.5911,109200.0
2012-12-05 12:20:00,13.38,13.39,13.36,13.37,179000.0,10.5911,10.599,10.5753,10.5832,179000.0
2012-12-05 12:30:00,13.37,13.4,13.37,13.4,201000.0,10.5832,10.6069,10.5832,10.6069,201000.0
2012-12-05 12:40:00,13.4,13.4,13.38,13.38,186800.0,10.6069,10.6069,10.5911,10.5911,186800.0
2012-12-05 12:50:00,13.38,13.4,13.38,13.38,87000.0,10.5911,10.6069,10.5911,10.5911,87000.0
2012-12-05 13:00:00,13.38,13.4,13.38,13.4,127800.0,10.5911,10.6069,10.5911,10.6069,127800.0
2012-12-05 13:10:00,13.4,13.4,13.36,13.36,128400.0,10.6069,10.6069,10.5753,10.5753,128400.0
2012-12-05 13:20:00,13.36,13.38,13.36,13.38,177600.0,10.5753,10.5911,10.5753,10.5911,177600.0
2012-12-05 13:30:00,13.38,13.4,13.38,13.38,104000.0,10.5911,10.6069,10.5911,10.5911,104000.0
2012-12-05 13:40:00,13.38,13.4,13.38,13.38,150000.0,10.5911,10.6069,10.5911,10.5911,150000.0
2012-12-05 13:50:00,13.38,13.39,13.37,13.38,90600.0,10.5911,10.599,10.5832,10.5911,90600.0
2012-12-05 14:00:00,13.38,13.4,13.37,13.38,146600.0,10.5911,10.6069,10.5832,10.5911,146600.0
2012-12-05 14:10:00,13.38,13.38,13.37,13.37,148600.0,10.5911,10.5911,10.5832,10.5832,148600.0
2012-12-05 14:20:00,13.38,13.38,13.36,13.37,145200.0,10.5911,10.5911,10.5753,10.5832,145200.0
2012-12-05 14:30:00,13.37,13.38,13.37,13.38,121000.0,10.5832,10.5911,10.5832,10.5911,121000.0
2012-12-05 14:40:00,13.38,13.38,13.37,13.37,175200.0,10.5911,10.5911,10.5832,10.5832,175200.0
2012-12-05 14:50:00,13.37,13.38,13.35,13.35,200000.0,10.5832,10.5911,10.5674,10.5674,200000.0
2012-12-05 15:00:00,13.36,13.38,13.35,13.37,355600.0,10.5753,10.5911,10.5674,10.5832,355600.0
2012-12-05 15:10:00,13.38,13.39,13.37,13.37,170800.0,10.5911,10.599,10.5832,10.5832,170800.0
2012-12-05 15:20:00,13.37,13.4,13.37,13.4,259800.0,10.5832,10.6069,10.5832,10.6069,259800.0
2012-12-05 15:30:00,13.39,13.4,13.38,13.4,180400.0,10.599,10.6069,10.5911,10.6069,180400.0
2012-12-05 15:40:00,13.4,13.4,13.35,13.36,485800.0,10.6069,10.6069,10.5674,10.5753,485800.0
2012-12-05 15:50:00,13.36,13.36,13.35,13.35,789400.0,10.5753,10.5753,10.5674,10.5674,789400.0
2012-12-06 09:30:00,13.4,13.47,13.36,13.47,634200.0,10.6069,10.6624,10.5753,10.6624,634200.0
2012-12-06 09:40:00,13.47,13.47,13.42,13.43,434400.0,10.6624,10.6624,10.6228,10.6307,434400.0
2012-12-06 09:50:00,13.43,13.46,13.42,13.46,507600.0,10.6307,10.6544,10.6228,10.6544,507600.0
2012-12-06 10:00:00,13.46,13.49,13.46,13.49,508200.0,10.6544,10.6782,10.6544,10.6782,508200.0
2012-12-06 10:10:00,13.49,13.56,13.46,13.5,1188000.0,10.6782,10.7336,10.6544,10.6861,1188000.0
2012-12-06 10:20:00,13.5,13.55,13.49,13.52,424000.0,10.6861,10.7257,10.6782,10.7019,424000.0
2012-12-06 10:30:00,13.52,13.54,13.51,13.53,334200.0,10.7019,10.7178,10.694,10.7098,334200.0
2012-12-06 10:40:00,13.53,13.53,13.5,13.52,170400.0,10.7098,10.7098,10.6861,10.7019,170400.0
2012-12-06 10:50:00,13.52,13.53,13.5,13.52,598000.0,10.7019,10.7098,10.6861,10.7019,598000.0
2012-12-06 11:00:00,13.52,13.52,13.5,13.51,310000.0,10.7019,10.7019,10.6861,10.694,310000.0
2012-12-06 11:10:00,13.51,13.51,13.51,13.51,105400.0,10.694,10.694,10.694,10.694,105400.0
2012-12-06 11:20:00,13.51,13.54,13.51,13.53,295600.0,10.694,10.7178,10.694,10.7098,295600.0
2012-12-06 11:30:00,13.53,13.54,13.52,13.53,247400.0,10.7098,10.7178,10.7019,10.7098,247400.0
2012-12-06 11:40:00,13.53,13.54,13.52,13.53,224000.0,10.7098,10.7178,10.7019,10.7098,224000.0
2012-12-06 11:50:00,13.53,13.53,13.52,13.52,154200.0,10.7098,10.7098,10.7019,10.7019,154200.0
2012-12-06 12:00:00,13.52,13.53,13.51,13.51,171600.0,10.7019,10.7098,10.694,10.694,171600.0
2012-12-06 12:10:00,13.51,13.52,13.5,13.5,198200.0,10.694,10.7019,10.6861,10.6861,198200.0
2012-12-06 12:20:00,13.5,13.51,13.49,13.49,209600.0,10.6861,10.694,10.6782,10.6782,209600.0
2012-12-06 12:30:00,13.49,13.51,13.49,13.51,88400.0,10.6782,10.694,10.6782,10.694,88400.0
2012-12-06 12:40:00,13.51,13.51,13.49,13.51,186400.0,10.694,10.694,10.6782,10.694,186400.0
2012-12-06 12:50:00,13.51,13.51,13.5,13.51,80000.0,10.694,10.694,10.6861,10.694,80000.0
2012-12-06 13:00:00,13.51,13.51,13.5,13.51,154600.0,10.694,10.694,10.6861,10.694,154600.0
2012-12-06 13:10:00,13.5,13.51,13.47,13.48,374000.0,10.6861,10.694,10.6624,10.6703,374000.0
2012-12-06 13:20:00,13.47,13.49,13.47,13.47,249600.0,10.6624,10.6782,10.6624,10.6624,249600.0
2012-12-06 13:30:00,13.47,13.47,13.47,13.47,158400.0,10.6624,10.6624,10.6624,10.6624,158400.0
2012-12-06 13:40:00,13.47,13.49,13.47,13.49,141400.0,10.6624,10.6782,10.6624,10.6782,141400.0
2012-12-06 13:50:00,13.49,13.49,13.46,13.47,234600.0,10.6782,10.6782,10.6544,10.6624,234600.0
2012-12-06 14:00:00,13.47,13.47,13.46,13.46,42200.0,10.6624,10.6624,10.6544,10.6544,42200.0
2012-12-06 14:10:00,13.46,13.47,13.45,13.45,159200.0,10.6544,10.6624,10.6465,10.6465,159200.0
2012-12-06 14:20:00,13.45,13.45,13.44,13.44,216400.0,10.6465,10.6465,10.6386,10.6386,216400.0
2012-12-06 14:30:00,13.44,13.45,13.44,13.44,213600.0,10.6386,10.6465,10.6386,10.6386,213600.0
2012-12-06 14:40:00,13.44,13.44,13.44,13.44,72400.0,10.6386,10.6386,10.6386,10.6386,72400.0
2012-12-06 14:50:00,13.44,13.45,13.43,13.43,267200.0,10.6386,10.6465,10.6307,10.6307,267200.0
2012-12-06 15:00:00,13.43,13.44,13.42,13.42,223400.0,10.6307,10.6386,10.6228,10.6228,223400.0
2012-12-06 15:10:00,13.43,13.43,13.4,13.4,225200.0,10.6307,10.6307,10.6069,10.6069,225200.0
2012-12-06 15:20:00,13.4,13.42,13.4,13.4,159600.0,10.6069,10.6228,10.6069,10.6069,159600.0
2012-12-06 15:30:00,13.4,13.44,13.4,13.44,246200.0,10.6069,10.6386,10.6069,10.6386,246200.0
2012-12-06 15:40:00,13.44,13.45,13.44,13.45,140200.0,10.6386,10.6465,10.6386,10.6465,140200.0
2012-12-06 15:50:00,13.44,13.46,13.44,13.45,374200.0,10.6386,10.6544,10.6386,10.6465,374200.0
2012-12-07 09:30:00,13.46,13.5,13.46,13.47,178200.0,10.6544,10.6861,10.6544,10.6624,178200.0
2012-12-07 09:40:00,13.47,13.49,13.42,13.44,112800.0,10.6624,10.6782,10.6228,10.6386,112800.0
2012-12-07 09:50:00,13.44,13.48,13.44,13.47,123600.0,10.6386,10.6703,10.6386,10.6624,123600.0
2012-12-07 10:00:00,13.47,13.48,13.43,13.43,233600.0,10.6624,10.6703,10.6307,10.6307,233600.0
2012-12-07 10:10:00,13.43,13.43,13.39,13.4,184600.0,10.6307,10.6307,10.599,10.6069,184600.0
2012-12-07 10:20:00,13.39,13.41,13.38,13.4,182000.0,10.599,10.6149,10.5911,10.6069,182000.0
2012-12-07 10:30:00,13.4,13.4,13.38,13.38,189800.0,10.6069,10.6069,10.5911,10.5911,189800.0
2012-12-07 10:40:00,13.38,13.4,13.38,13.38,237200.0,10.5911,10.6069,10.5911,10.5911,237200.0
2012-12-07 10:50:00,13.38,13.39,13.38,13.38,84400.0,10.5911,10.599,10.5911,10.5911,84400.0
2012-12-07 11:00:00,13.38,13.38,13.35,13.36,304200.0,10.5911,10.5911,10.5674,10.5753,304200.0
2012-12-07 11:10:00,13.36,13.37,13.35,13.37,132400.0,10.5753,10.5832,10.5674,10.5832,132400.0
2012-12-07 11:20:00,13.37,13.38,13.37,13.38,144600.0,10.5832,10.5911,10.5832,10.5911,144600.0
2012-12-07 11:30:00,13.38,13.38,13.36,13.38,203000.0,10.5911,10.5911,10.5753,10.5911,203000.0
2012-12-07 11:40:00,13.38,13.4,13.38,13.38,146200.0,10.5911,10.6069,10.5911,10.5911,146200.0
2012-12-07 11:50:00,13.38,13.38,13.34,13.35,220400.0,10.5911,10.5911,10.5594,10.5674,220400.0
2012-12-07 12:00:00,13.35,13.38,13.35,13.36,124400.0,10.5674,10.5911,10.5674,10.5753,124400.0
2012-12-07 12:10:00,13.36,13.38,13.35,13.37,112200.0,10.5753,10.5911,10.5674,10.5832,112200.0
2012-12-07 12:20:00,13.38,13.38,13.37,13.37,98200.0,10.5911,10.5911,10.5832,10.5832,98200.0
2012-12-07 12:30:00,13.37,13.38,13.36,13.36,100400.0,10.5832,10.5911,10.5753,10.5753,100400.0
2012-12-07 12:40:00,13.36,13.38,13.36,13.37,94000.0,10.5753,10.5911,10.5753,10.5832,94000.0
2012-12-07 12:50:00,13.38,13.38,13.35,13.37,121000.0,10.5911,10.5911,10.5674,10.5832,121000.0
2012-12-07 13:00:00,13.37,13.38,13.37,13.38,108200.0,10.5832,10.5911,10.5832,10.5911,108200.0
2012-12-07 13:10:00,13.38,13.38,13.37,13.37,77200.0,10.5911,10.5911,10.5832,10.5832,77200.0
2012-12-07 13:20:00,13.37,13.38,13.36,13.37,88400.0,10.5832,10.5911,10.5753,10.5832,88400.0
2012-12-07 13:30:00,13.37,13.38,13.37,13.38,102800.0,10.5832,10.5911,10.5832,10.5911,102800.0
2012-12-07 13:40:00,13.38,13.38,13.37,13.38,155000.0,10.5911,10.5911,10.5832,10.5911,155000.0
2012-12-07 13:50:00,13.38,13.38,13.36,13.36,209200.0,10.5911,10.5911,10.5753,10.5753,209200.0
2012-12-07 14:00:00,13.36,13.37,13.36,13.37,54600.0,10.5753,10.5832,10.5753,10.5832,54600.0
2012-12-07 14:10:00,13.37,13.37,13.35,13.35,150600.0,10.5832,10.5832,10.5674,10.5674,150600.0
2012-12-07 14:20:00,13.36,13.36,13.35,13.35,113200.0,10.5753,10.5753,10.5674,10.5674,113200.0
2012-12-07 14:30:00,13.35,13.36,13.35,13.36,154200.0,10.5674,10.5753,10.5674,10.5753,154200.0
2012-12-07 14:40:00,13.36,13.36,13.35,13.36,57600.0,10.5753,10.5753,10.5674,10.5753,57600.0
2012-12-07 14:50:00,13.36,13.36,13.34,13.35,107600.0,10.5753,10.5753,10.5594,10.5674,107600.0
2012-12-07 15:00:00,13.35,13.36,13.35,13.35,177000.0,10.5674,10.5753,10.5674,10.5674,177000.0
2012-12-07 15:10:00,13.35,13.35,13.34,13.35,197000.0,10.5674,10.5674,10.5594,10.5674,197000.0
2012-12-07 15:20:00,13.35,13.36,13.34,13.36,193800.0,10.5674,10.5753,10.5594,10.5753,193800.0
2012-12-07 15:30:00,13.36,13.38,13.35,13.38,332600.0,10.5753,10.5911,10.5674,10.5911,332600.0
2012-12-07 15:40:00,13.38,13.4,13.38,13.38,393600.0,10.5911,10.6069,10.5911,10.5911,393600.0
2012-12-07 15:50:00,13.38,13.4,13.38,13.4,640800.0,10.5911,10.6069,10.5911,10.6069,640800.0
2012-12-10 09:30:00,13.38,13.42,13.35,13.36,363400.0,10.5911,10.6228,10.5674,10.5753,363400.0
2012-12-10 09:40:00,13.36,13.4,13.36,13.4,598600.0,10.5753,10.6069,10.5753,10.6069,598600.0
2012-12-10 09:50:00,13.4,13.41,13.38,13.39,116400.0,10.6069,10.6149,10.5911,10.599,116400.0
2012-12-10 10:00:00,13.39,13.41,13.38,13.41,134000.0,10.599,10.6149,10.5911,10.6149,134000.0
2012-12-10 10:10:00,13.41,13.42,13.38,13.38,217000.0,10.6149,10.6228,10.5911,10.5911,217000.0
2012-12-10 10:20:00,13.38,13.4,13.38,13.4,125000.0,10.5911,10.6069,10.5911,10.6069,125000.0
2012-12-10 10:30:00,13.4,13.4,13.38,13.38,247000.0,10.6069,10.6069,10.5911,10.5911,247000.0
2012-12-10 10:40:00,13.38,13.38,13.37,13.38,128400.0,10.5911,10.5911,10.5832,10.5911,128400.0
2012-12-10 10:50:00,13.38,13.38,13.37,13.38,138600.0,10.5911,10.5911,10.5832,10.5911,138600.0
2012-12-10 11:00:00,13.37,13.38,13.36,13.38,292000.0,10.5832,10.5911,10.5753,10.5911,292000.0
2012-12-10 11:10:00,13.38,13.38,13.35,13.37,146800.0,10.5911,10.5911,10.5674,10.5832,146800.0
2012-12-10 11:20:00,13.36,13.37,13.36,13.37,107000.0,10.5753,10.5832,10.5753,10.5832,107000.0
2012-12-10 11:30:00,13.37,13.39,13.37,13.39,99800.0,10.5832,10.599,10.5832,10.599,99800.0
2012-12-10 11:40:00,13.39,13.4,13.38,13.4,73800.0,10.599,10.6069,10.5911,10.6069,73800.0
2012-12-10 11:50:00,13.4,13.4,13.38,13.39,127400.0,10.6069,10.6069,10.5911,10.599,127400.0
2012-12-10 12:00:00,13.39,13.4,13.38,13.39,130800.0,10.599,10.6069,10.5911,10.599,130800.0
2012-12-10 12:10:00,13.39,13.4,13.38,13.4,67600.0,10.599,10.6069,10.5911,10.6069,67600.0
2012-12-10 12:20:00,13.4,13.4,13.4,13.4,84400.0,10.6069,10.6069,10.6069,10.6069,84400.0
2012-12-10 12:30:00,13.4,13.4,13.4,13.4,76000.0,10.6069,10.6069,10.6069,10.6069,76000.0
2012-12-10 12:40:00,13.4,13.4,13.37,13.37,236800.0,10.6069,10.6069,10.5832,10.5832,236800.0
2012-12-10 12:50:00,13.37,13.38,13.37,13.37,55000.0,10.5832,10.5911,10.5832,10.5832,55000.0
2012-12-10 13:00:00,13.37,13.38,13.36,13.36,133000.0,10.5832,10.5911,10.5753,10.5753,133000.0
2012-12-10 13:10:00,13.36,13.36,13.36,13.36,61400.0,10.5753,10.5753,10.5753,10.5753,61400.0
2012-12-10 13:20:00,13.36,13.36,13.35,13.35,102600.0,10.5753,10.5753,10.5674,10.5674,102600.0
2012-12-10 13:30:00,13.35,13.35,13.35,13.35,62400.0,10.5674,10.5674,10.5674,10.5674,62400.0
2012-12-10 13:40:00,13.35,13.36,13.35,13.36,91400.0,10.5674,10.5753,10.5674,10.5753,91400.0
2012-12-10 13:50:00,13.36,13.36,13.34,13.35,222000.0,10.5753,10.5753,10.5594,10.5674,222000.0
2012-12-10 14:00:00,13.35,13.35,13.35,13.35,26600.0,10.5674,10.5674,10.5674,10.5674,26600.0
2012-12-10 14:10:00,13.35,13.35,13.33,13.34,158600.0,10.5674,10.5674,10.5515,10.5594,158600.0
2012-12-10 14:20:00,13.34,13.36,13.34,13.35,171800.0,10.5594,10.5753,10.5594,10.5674,171800.0
2012-12-10 14:30:00,13.36,13.36,13.33,13.33,147400.0,10.5753,10.5753,10.5515,10.5515,147400.0
2012-12-10 14:40:00,13.33,13.34,13.32,13.34,177600.0,10.5515,10.5594,10.5436,10.5594,177600.0
2012-12-10 14:50:00,13.34,13.34,13.33,13.34,113600.0,10.5594,10.5594,10.5515,10.5594,113600.0
2012-12-10 15:00:00,13.34,13.34,13.33,13.34,83600.0,10.5594,10.5594,10.5515,10.5594,83600.0
2012-12-10 15:10:00,13.33,13.34,13.32,13.33,276400.0,10.5515,10.5594,10.5436,10.5515,276400.0
2012-12-10 15:20:00,13.33,13.35,13.33,13.35,138800.0,10.5515,10.5674,10.5515,10.5674,138800.0
2012-12-10 15:30:00,13.35,13.37,13.35,13.37,166600.0,10.5674,10.5832,10.5674,10.5832,166600.0
2012-12-10 15:40:00,13.37,13.37,13.34,13.34,359400.0,10.5832,10.5832,10.5594,10.5594,359400.0
2012-12-10 15:50:00,13.34,13.34,13.33,13.33,560800.0,10.5594,10.5594,10.5515,10.5515,560800.0
2012-12-11 09:30:00,13.34,13.43,13.33,13.43,348600.0,10.5594,10.6307,10.5515,10.6307,348600.0
2012-12-11 09:40:00,13.43,13.45,13.42,13.44,246400.0,10.6307,10.6465,10.6228,10.6386,246400.0
2012-12-11 09:50:00,13.44,13.44,13.4,13.4,231000.0,10.6386,10.6386,10.6069,10.6069,231000.0
2012-12-11 10:00:00,13.4,13.41,13.39,13.4,346200.0,10.6069,10.6149,10.599,10.6069,346200.0
2012-12-11 10:10:00,13.4,13.4,13.38,13.39,157800.0,10.6069,10.6069,10.5911,10.599,157800.0
2012-12-11 10:20:00,13.39,13.4,13.38,13.38,142200.0,10.599,10.6069,10.5911,10.5911,142200.0
2012-12-11 10:30:00,13.39,13.4,13.38,13.4,152800.0,10.599,10.6069,10.5911,10.6069,152800.0
2012-12-11 10:40:00,13.4,13.4,13.38,13.38,432600.0,10.6069,10.6069,10.5911,10.5911,432600.0
2012-12-11 10:50:00,13.38,13.38,13.36,13.36,177800.0,10.5911,10.5911,10.5753,10.5753,177800.0
2012-12-11 11:00:00,13.36,13.37,13.34,13.36,258200.0,10.5753,10.5832,10.5594,10.5753,258200.0
2012-12-11 11:10:00,13.36,13.37,13.34,13.35,231000.0,10.5753,10.5832,10.5594,10.5674,231000.0
2012-12-11 11:20:00,13.35,13.39,13.35,13.39,259600.0,10.5674,10.599,10.5674,10.599,259600.0
2012-12-11 11:30:00,13.39,13.4,13.38,13.38,136400.0,10.599,10.6069,10.5911,10.5911,136400.0
2012-12-11 11:40:00,13.38,13.4,13.38,13.4,162800.0,10.5911,10.6069,10.5911,10.6069,162800.0
2012-12-11 11:50:00,13.4,13.4,13.38,13.39,163000.0,10.6069,10.6069,10.5911,10.599,163000.0
2012-12-11 12:00:00,13.4,13.4,13.38,13.38,239800.0,10.6069,10.6069,10.5911,10.5911,239800.0
2012-12-11 12:10:00,13.38,13.39,13.38,13.39,192800.0,10.5911,10.599,10.5911,10.599,192800.0
2012-12-11 12:20:00,13.39,13.4,13.38,13.4,80800.0,10.599,10.6069,10.5911,10.6069,80800.0
2012-12-11 12:30:00,13.4,13.41,13.4,13.4,76600.0,10.6069,10.6149,10.6069,10.6069,76600.0
2012-12-11 12:40:00,13.4,13.42,13.4,13.42,102200.0,10.6069,10.6228,10.6069,10.6228,102200.0
2012-12-11 12:50:00,13.42,13.43,13.41,13.42,89000.0,10.6228,10.6307,10.6149,10.6228,89000.0
2012-12-11 13:00:00,13.42,13.44,13.4,13.4,174200.0,10.6228,10.6386,10.6069,10.6069,174200.0
2012-12-11 13:10:00,13.4,13.42,13.4,13.42,114800.0,10.6069,10.6228,10.6069,10.6228,114800.0
2012-12-11 13:20:00,13.42,13.42,13.41,13.42,135600.0,10.6228,10.6228,10.6149,10.6228,135600.0
2012-12-11 13:30:00,13.42,13.42,13.39,13.4,199200.0,10.6228,10.6228,10.599,10.6069,199200.0
2012-12-11 13:40:00,13.39,13.4,13.38,13.38,155000.0,10.599,10.6069,10.5911,10.5911,155000.0
2012-12-11 13:50:00,13.38,13.4,13.38,13.4,174000.0,10.5911,10.6069,10.5911,10.6069,174000.0
2012-12-11 14:00:00,13.4,13.41,13.4,13.4,90600.0,10.6069,10.6149,10.6069,10.6069,90600.0
2012-12-11 14:10:00,13.4,13.4,13.39,13.39,150800.0,10.6069,10.6069,10.599,10.599,150800.0
2012-12-11 14:20:00,13.39,13.4,13.38,13.39,258200.0,10.599,10.6069,10.5911,10.599,258200.0
2012-12-11 14:30:00,13.39,13.4,13.38,13.4,225400.0,10.599,10.6069,10.5911,10.6069,225400.0
2012-12-11 14:40:00,13.4,13.4,13.38,13.39,226400.0,10.6069,10.6069,10.5911,10.599,226400.0
2012-12-11 14:50:00,13.39,13.4,13.38,13.4,126800.0,10.599,10.6069,10.5911,10.6069,126800.0
2012-12-11 15:00:00,13.4,13.4,13.38,13.38,271200.0,10.6069,10.6069,10.5911,10.5911,271200.0
2012-12-11 15:10:00,13.38,13.38,13.33,13.35,546200.0,10.5911,10.5911,10.5515,10.5674,546200.0
2012-12-11 15:20:00,13.35,13.36,13.33,13.36,862800.0,10.5674,10.5753,10.5515,10.5753,862800.0
2012-12-11 15:30:00,13.36,13.37,13.35,13.37,482400.0,10.5753,10.5832,10.5674,10.5832,482400.0
2012-12-11 15:40:00,13.37,13.37,13.3,13.31,1094800.0,10.5832,10.5832,10.5278,10.5357,1094800.0
2012-12-11 15:50:00,13.31,13.31,13.29,13.3,1849400.0,10.5357,10.5357,10.5199,10.5278,1849400.0
2012-12-12 09:30:00,13.35,13.36,13.27,13.27,243600.0,10.5674,10.5753,10.504,10.504,243600.0
2012-12-12 09:40:00,13.27,13.3,13.27,13.29,216600.0,10.504,10.5278,10.504,10.5199,216600.0
2012-12-12 09:50:00,13.29,13.3,13.28,13.28,229200.0,10.5199,10.5278,10.512,10.512,229200.0
2012-12-12 10:00:00,13.28,13.29,13.27,13.27,138600.0,10.512,10.5199,10.504,10.504,138600.0
2012-12-12 10:10:00,13.27,13.28,13.25,13.28,315800.0,10.504,10.512,10.4882,10.512,315800.0
2012-12-12 10:20:00,13.28,13.3,13.28,13.3,103600.0,10.512,10.5278,10.512,10.5278,103600.0
2012-12-12 10:30:00,13.3,13.3,13.27,13.29,266800.0,10.5278,10.5278,10.504,10.5199,266800.0
2012-12-12 10:40:00,13.29,13.34,13.29,13.34,254800.0,10.5199,10.5594,10.5199,10.5594,254800.0
2012-12-12 10:50:00,13.34,13.34,13.31,13.31,196200.0,10.5594,10.5594,10.5357,10.5357,196200.0
2012-12-12 11:00:00,13.31,13.33,13.3,13.31,295600.0,10.5357,10.5515,10.5278,10.5357,295600.0
2012-12-12 11:10:00,13.31,13.33,13.31,13.32,134600.0,10.5357,10.5515,10.5357,10.5436,134600.0
2012-12-12 11:20:00,13.31,13.33,13.31,13.31,185200.0,10.5357,10.5515,10.5357,10.5357,185200.0
2012-12-12 11:30:00,13.31,13.32,13.31,13.31,130600.0,10.5357,10.5436,10.5357,10.5357,130600.0
2012-12-12 11:40:00,13.31,13.31,13.3,13.31,242400.0,10.5357,10.5357,10.5278,10.5357,242400.0
2012-12-12 11:50:00,13.31,13.31,13.27,13.29,211200.0,10.5357,10.5357,10.504,10.5199,211200.0
2012-12-12 12:00:00,13.29,13.29,13.28,13.28,123800.0,10.5199,10.5199,10.512,10.512,123800.0
2012-12-12 12:10:00,13.29,13.29,13.29,13.29,84800.0,10.5199,10.5199,10.5199,10.5199,84800.0
2012-12-12 12:20:00,13.29,13.29,13.27,13.28,87800.0,10.5199,10.5199,10.504,10.512,87800.0
2012-12-12 12:30:00,13.28,13.3,13.27,13.3,290000.0,10.512,10.5278,10.504,10.5278,290000.0
2012-12-12 12:40:00,13.3,13.31,13.29,13.3,143800.0,10.5278,10.5357,10.5199,10.5278,143800.0
2012-12-12 12:50:00,13.3,13.31,13.29,13.3,205600.0,10.5278,10.5357,10.5199,10.5278,205600.0
2012-12-12 13:00:00,13.3,13.31,13.29,13.29,162400.0,10.5278,10.5357,10.5199,10.5199,162400.0
2012-12-12 13:10:00,13.3,13.3,13.28,13.29,201600.0,10.5278,10.5278,10.512,10.5199,201600.0
2012-12-12 13:20:00,13.29,13.3,13.29,13.29,140000.0,10.5199,10.5278,10.5199,10.5199,140000.0
2012-12-12 13:30:00,13.29,13.3,13.29,13.3,94600.0,10.5199,10.5278,10.5199,10.5278,94600.0
2012-12-12 13:40:00,13.3,13.3,13.29,13.29,167600.0,10.5278,10.5278,10.5199,10.5199,167600.0
2012-12-12 13:50:00,13.29,13.3,13.29,13.3,166200.0,10.5199,10.5278,10.5199,10.5278,166200.0
2012-12-12 14:00:00,13.3,13.3,13.29,13.3,66600.0,10.5278,10.5278,10.5199,10.5278,66600.0
2012-12-12 14:10:00,13.3,13.3,13.29,13.3,121600.0,10.5278,10.5278,10.5199,10.5278,121600.0
2012-12-12 14:20:00,13.3,13.3,13.25,13.25,266800.0,10.5278,10.5278,10.4882,10.4882,266800.0
2012-12-12 14:30:00,13.26,13.26,13.24,13.24,403200.0,10.4961,10.4961,10.4803,10.4803,403200.0
2012-12-12 14:40:00,13.24,13.26,13.24,13.25,237600.0,10.4803,10.4961,10.4803,10.4882,237600.0
2012-12-12 14:50:00,13.25,13.28,13.24,13.28,150800.0,10.4882,10.512,10.4803,10.512,150800.0
2012-12-12 15:00:00,13.28,13.28,13.26,13.27,294400.0,10.512,10.512,10.4961,10.504,294400.0
2012-12-12 15:10:00,13.27,13.27,13.25,13.27,189400.0,10.504,10.504,10.4882,10.504,189400.0
2012-12-12 15:20:00,13.27,13.27,13.23,13.24,271600.0,10.504,10.504,10.4724,10.4803,271600.0
2012-12-12 15:30:00,13.24,13.25,13.22,13.24,435800.0,10.4803,10.4882,10.4645,10.4803,435800.0
2012-12-12 15:40:00,13.24,13.27,13.24,13.27,683600.0,10.4803,10.504,10.4803,10.504,683600.0
2012-12-12 15:50:00,13.27,13.29,13.25,13.29,1644400.0,10.504,10.5199,10.4882,10.5199,1644400.0
2012-12-13 09:30:00,13.31,13.39,13.29,13.39,399000.0,10.5357,10.599,10.5199,10.599,399000.0
2012-12-13 09:40:00,13.38,13.44,13.38,13.42,541200.0,10.5911,10.6386,10.5911,10.6228,541200.0
2012-12-13 09:50:00,13.42,13.43,13.32,13.36,282800.0,10.6228,10.6307,10.5436,10.5753,282800.0
2012-12-13 10:00:00,13.36,13.38,13.35,13.38,222600.0,10.5753,10.5911,10.5674,10.5911,222600.0
2012-12-13 10:10:00,13.38,13.38,13.35,13.38,191200.0,10.5911,10.5911,10.5674,10.5911,191200.0
2012-12-13 10:20:00,13.38,13.38,13.32,13.32,221200.0,10.5911,10.5911,10.5436,10.5436,221200.0
2012-12-13 10:30:00,13.32,13.36,13.32,13.32,151600.0,10.5436,10.5753,10.5436,10.5436,151600.0
2012-12-13 10:40:00,13.33,13.33,13.31,13.31,141800.0,10.5515,10.5515,10.5357,10.5357,141800.0
2012-12-13 10:50:00,13.31,13.32,13.31,13.31,125400.0,10.5357,10.5436,10.5357,10.5357,125400.0
2012-12-13 11:00:00,13.31,13.31,13.26,13.26,238800.0,10.5357,10.5357,10.4961,10.4961,238800.0
2012-12-13 11:10:00,13.26,13.26,13.24,13.26,179200.0,10.4961,10.4961,10.4803,10.4961,179200.0
2012-12-13 11:20:00,13.25,13.26,13.22,13.24,196200.0,10.4882,10.4961,10.4645,10.4803,196200.0
2012-12-13 11:30:00,13.24,13.25,13.23,13.24,187800.0,10.4803,10.4882,10.4724,10.4803,187800.0
2012-12-13 11:40:00,13.25,13.25,13.22,13.23,90600.0,10.4882,10.4882,10.4645,10.4724,90600.0
2012-12-13 11:50:00,13.24,13.24,13.23,13.23,95400.0,10.4803,10.4803,10.4724,10.4724,95400.0
2012-12-13 12:00:00,13.23,13.24,13.23,13.24,68200.0,10.4724,10.4803,10.4724,10.4803,68200.0
2012-12-13 12:10:00,13.23,13.24,13.21,13.22,168200.0,10.4724,10.4803,10.4565,10.4645,168200.0
2012-12-13 12:20:00,13.22,13.22,13.21,13.21,129400.0,10.4645,10.4645,10.4565,10.4565,129400.0
2012-12-13 12:30:00,13.21,13.22,13.2,13.21,112200.0,10.4565,10.4645,10.4486,10.4565,112200.0
2012-12-13 12:40:00,13.21,13.22,13.2,13.22,127800.0,10.4565,10.4645,10.4486,10.4645,127800.0
2012-12-13 12:50:00,13.22,13.22,13.21,13.22,120000.0,10.4645,10.4645,10.4565,10.4645,120000.0
2012-12-13 13:00:00,13.22,13.22,13.22,13.22,94200.0,10.4645,10.4645,10.4645,10.4645,94200.0
2012-12-13 13:10:00,13.22,13.22,13.21,13.22,83600.0,10.4645,10.4645,10.4565,10.4645,83600.0
2012-12-13 13:20:00,13.22,13.24,13.21,13.24,108400.0,10.4645,10.4803,10.4565,10.4803,108400.0
2012-12-13 13:30:00,13.24,13.24,13.24,13.24,74400.0,10.4803,10.4803,10.4803,10.4803,74400.0
2012-12-13 13:40:00,13.24,13.24,13.21,13.21,161600.0,10.4803,10.4803,10.4565,10.4565,161600.0
2012-12-13 13:50:00,13.21,13.22,13.21,13.22,98400.0,10.4565,10.4645,10.4565,10.4645,98400.0
2012-12-13 14:00:00,13.22,13.22,13.18,13.18,255000.0,10.4645,10.4645,10.4328,10.4328,255000.0
2012-12-13 14:10:00,13.18,13.2,13.17,13.19,167000.0,10.4328,10.4486,10.4249,10.4407,167000.0
2012-12-13 14:20:00,13.19,13.2,13.18,13.2,104000.0,10.4407,10.4486,10.4328,10.4486,104000.0
2012-12-13 14:30:00,13.2,13.22,13.2,13.21,117800.0,10.4486,10.4645,10.4486,10.4565,117800.0
2012-12-13 14:40:00,13.21,13.24,13.21,13.24,111400.0,10.4565,10.4803,10.4565,10.4803,111400.0
2012-12-13 14:50:00,13.24,13.24,13.21,13.21,116800.0,10.4803,10.4803,10.4565,10.4565,116800.0
2012-12-13 15:00:00,13.21,13.22,13.2,13.21,194000.0,10.4565,10.4645,10.4486,10.4565,194000.0
2012-12-13 15:10:00,13.21,13.21,13.19,13.19,134000.0,10.4565,10.4565,10.4407,10.4407,134000.0
2012-12-13 15:20:00,13.19,13.21,13.19,13.21,72800.0,10.4407,10.4565,10.4407,10.4565,72800.0
2012-12-13 15:30:00,13.21,13.22,13.19,13.22,272400.0,10.4565,10.4645,10.4407,10.4645,272400.0
2012-12-13 15:40:00,13.22,13.23,13.2,13.2,469200.0,10.4645,10.4724,10.4486,10.4486,469200.0
2012-12-13 15:50:00,13.2,13.21,13.18,13.18,615600.0,10.4486,10.4565,10.4328,10.4328,615600.0
2012-12-14 09:30:00,13.27,13.3,13.22,13.29,403600.0,10.504,10.5278,10.4645,10.5199,403600.0
2012-12-14 09:40:00,13.29,13.35,13.29,13.35,144400.0,10.5199,10.5674,10.5199,10.5674,144400.0
2012-12-14 09:50:00,13.34,13.35,13.3,13.31,202800.0,10.5594,10.5674,10.5278,10.5357,202800.0
2012-12-14 10:00:00,13.3,13.31,13.28,13.29,199800.0,10.5278,10.5357,10.512,10.5199,199800.0
2012-12-14 10:10:00,13.29,13.29,13.25,13.25,236000.0,10.5199,10.5199,10.4882,10.4882,236000.0
2012-12-14 10:20:00,13.24,13.26,13.23,13.24,139200.0,10.4803,10.4961,10.4724,10.4803,139200.0
2012-12-14 10:30:00,13.24,13.26,13.24,13.24,456200.0,10.4803,10.4961,10.4803,10.4803,456200.0
2012-12-14 10:40:00,13.24,13.26,13.23,13.26,106800.0,10.4803,10.4961,10.4724,10.4961,106800.0
2012-12-14 10:50:00,13.26,13.26,13.22,13.22,206800.0,10.4961,10.4961,10.4645,10.4645,206800.0
2012-12-14 11:00:00,13.22,13.22,13.19,13.19,177000.0,10.4645,10.4645,10.4407,10.4407,177000.0
2012-12-14 11:10:00,13.19,13.2,13.19,13.2,110200.0,10.4407,10.4486,10.4407,10.4486,110200.0
2012-12-14 11:20:00,13.2,13.21,13.13,13.15,449000.0,10.4486,10.4565,10.3932,10.4091,449000.0
2012-12-14 11:30:00,13.15,13.15,13.08,13.1,756400.0,10.4091,10.4091,10.3536,10.3695,756400.0
2012-12-14 11:40:00,13.11,13.13,13.1,13.13,166800.0,10.3774,10.3932,10.3695,10.3932,166800.0
2012-12-14 11:50:00,13.13,13.16,13.12,13.16,165400.0,10.3932,10.417,10.3853,10.417,165400.0
2012-12-14 12:00:00,13.16,13.19,13.15,13.19,78600.0,10.417,10.4407,10.4091,10.4407,78600.0
2012-12-14 12:10:00,13.19,13.19,13.13,13.14,236600.0,10.4407,10.4407,10.3932,10.4011,236600.0
2012-12-14 12:20:00,13.15,13.15,13.13,13.15,109800.0,10.4091,10.4091,10.3932,10.4091,109800.0
2012-12-14 12:30:00,13.15,13.15,13.14,13.15,85400.0,10.4091,10.4091,10.4011,10.4091,85400.0
2012-12-14 12:40:00,13.15,13.17,13.15,13.15,96400.0,10.4091,10.4249,10.4091,10.4091,96400.0
2012-12-14 12:50:00,13.15,13.15,13.15,13.15,67400.0,10.4091,10.4091,10.4091,10.4091,67400.0
2012-12-14 13:00:00,13.15,13.15,13.11,13.11,339200.0,10.4091,10.4091,10.3774,10.3774,339200.0
2012-12-14 13:10:00,13.11,13.13,13.11,13.12,260600.0,10.3774,10.3932,10.3774,10.3853,260600.0
2012-12-14 13:20:00,13.12,13.15,13.12,13.15,68000.0,10.3853,10.4091,10.3853,10.4091,68000.0
2012-12-14 13:30:00,13.15,13.15,13.15,13.15,65400.0,10.4091,10.4091,10.4091,10.4091,65400.0
2012-12-14 13:40:00,13.15,13.19,13.15,13.18,110000.0,10.4091,10.4407,10.4091,10.4328,110000.0
2012-12-14 13:50:00,13.18,13.19,13.17,13.18,122800.0,10.4328,10.4407,10.4249,10.4328,122800.0
2012-12-14 14:00:00,13.18,13.19,13.17,13.19,59600.0,10.4328,10.4407,10.4249,10.4407,59600.0
2012-12-14 14:10:00,13.19,13.19,13.18,13.19,41800.0,10.4407,10.4407,10.4328,10.4407,41800.0
2012-12-14 14:20:00,13.19,13.19,13.17,13.18,184000.0,10.4407,10.4407,10.4249,10.4328,184000.0
2012-12-14 14:30:00,13.17,13.18,13.15,13.16,136000.0,10.4249,10.4328,10.4091,10.417,136000.0
2012-12-14 14:40:00,13.16,13.17,13.15,13.15,90200.0,10.417,10.4249,10.4091,10.4091,90200.0
2012-12-14 14:50:00,13.15,13.16,13.09,13.1,491800.0,10.4091,10.417,10.3616,10.3695,491800.0
2012-12-14 15:00:00,13.09,13.13,13.09,13.12,228600.0,10.3616,10.3932,10.3616,10.3853,228600.0
2012-12-14 15:10:00,13.13,13.15,13.12,13.14,188800.0,10.3932,10.4091,10.3853,10.4011,188800.0
2012-12-14 15:20:00,13.13,13.13,13.11,13.13,410400.0,10.3932,10.3932,10.3774,10.3932,410400.0
2012-12-14 15:30:00,13.13,13.14,13.12,13.14,209800.0,10.3932,10.4011,10.3853,10.4011,209800.0
2012-12-14 15:40:00,13.14,13.14,13.12,13.12,362800.0,10.4011,10.4011,10.3853,10.3853,362800.0
2012-12-14 15:50:00,13.12,13.15,13.1,13.14,726800.0,10.3853,10.4091,10.3695,10.4011,726800.0
2012-12-17 09:30:00,13.18,13.26,13.16,13.21,189800.0,10.4328,10.4961,10.417,10.4565,189800.0
2012-12-17 09:40:00,13.21,13.22,13.2,13.21,433800.0,10.4565,10.4645,10.4486,10.4565,433800.0
2012-12-17 09:50:00,13.21,13.26,13.21,13.23,157800.0,10.4565,10.4961,10.4565,10.4724,157800.0
2012-12-17 10:00:00,13.23,13.24,13.22,13.24,156600.0,10.4724,10.4803,10.4645,10.4803,156600.0
2012-12-17 10:10:00,13.24,13.24,13.22,13.24,150000.0,10.4803,10.4803,10.4645,10.4803,150000.0
2012-12-17 10:20:00,13.24,13.25,13.23,13.24,83400.0,10.4803,10.4882,10.4724,10.4803,83400.0
2012-12-17 10:30:00,13.25,13.27,13.24,13.25,142400.0,10.4882,10.504,10.4803,10.4882,142400.0
2012-12-17 10:40:00,13.25,13.26,13.23,13.24,165200.0,10.4882,10.4961,10.4724,10.4803,165200.0
2012-12-17 10:50:00,13.24,13.24,13.23,13.24,133800.0,10.4803,10.4803,10.4724,10.4803,133800.0
2012-12-17 11:00:00,13.24,13.26,13.24,13.24,122400.0,10.4803,10.4961,10.4803,10.4803,122400.0
2012-12-17 11:10:00,13.24,13.28,13.24,13.28,119400.0,10.4803,10.512,10.4803,10.512,119400.0
2012-12-17 11:20:00,13.28,13.28,13.24,13.25,140200.0,10.512,10.512,10.4803,10.4882,140200.0
2012-12-17 11:30:00,13.25,13.27,13.24,13.25,79200.0,10.4882,10.504,10.4803,10.4882,79200.0
2012-12-17 11:40:00,13.25,13.28,13.25,13.27,116600.0,10.4882,10.512,10.4882,10.504,116600.0
2012-12-17 11:50:00,13.27,13.27,13.24,13.24,82400.0,10.504,10.504,10.4803,10.4803,82400.0
2012-12-17 12:00:00,13.24,13.27,13.24,13.26,91000.0,10.4803,10.504,10.4803,10.4961,91000.0
2012-12-17 12:10:00,13.26,13.27,13.25,13.27,72800.0,10.4961,10.504,10.4882,10.504,72800.0
2012-12-17 12:20:00,13.27,13.28,13.26,13.28,55200.0,10.504,10.512,10.4961,10.512,55200.0
2012-12-17 12:30:00,13.28,13.28,13.26,13.27,115600.0,10.512,10.512,10.4961,10.504,115600.0
2012-12-17 12:40:00,13.27,13.27,13.26,13.26,101200.0,10.504,10.504,10.4961,10.4961,101200.0
2012-12-17 12:50:00,13.26,13.27,13.25,13.26,75600.0,10.4961,10.504,10.4882,10.4961,75600.0
2012-12-17 13:00:00,13.26,13.27,13.24,13.24,101200.0,10.4961,10.504,10.4803,10.4803,101200.0
2012-12-17 13:10:00,13.24,13.27,13.24,13.27,423200.0,10.4803,10.504,10.4803,10.504,423200.0
2012-12-17 13:20:00,13.27,13.29,13.26,13.28,97000.0,10.504,10.5199,10.4961,10.512,97000.0
2012-12-17 13:30:00,13.28,13.29,13.26,13.27,96000.0,10.512,10.5199,10.4961,10.504,96000.0
2012-12-17 13:40:00,13.26,13.28,13.26,13.27,100200.0,10.4961,10.512,10.4961,10.504,100200.0
2012-12-17 13:50:00,13.27,13.27,13.25,13.26,89000.0,10.504,10.504,10.4882,10.4961,89000.0
2012-12-17 14:00:00,13.26,13.27,13.22,13.22,200000.0,10.4961,10.504,10.4645,10.4645,200000.0
2012-12-17 14:10:00,13.22,13.24,13.22,13.24,170000.0,10.4645,10.4803,10.4645,10.4803,170000.0
2012-12-17 14:20:00,13.24,13.24,13.23,13.24,77000.0,10.4803,10.4803,10.4724,10.4803,77000.0
2012-12-17 14:30:00,13.24,13.26,13.24,13.26,101200.0,10.4803,10.4961,10.4803,10.4961,101200.0
2012-12-17 14:40:00,13.26,13.26,13.25,13.26,75600.0,10.4961,10.4961,10.4882,10.4961,75600.0
2012-12-17 14:50:00,13.26,13.27,13.26,13.27,83800.0,10.4961,10.504,10.4961,10.504,83800.0
2012-12-17 15:00:00,13.26,13.28,13.26,13.28,230200.0,10.4961,10.512,10.4961,10.512,230200.0
2012-12-17 15:10:00,13.28,13.28,13.25,13.25,101600.0,10.512,10.512,10.4882,10.4882,101600.0
2012-12-17 15:20:00,13.25,13.26,13.24,13.25,105200.0,10.4882,10.4961,10.4803,10.4882,105200.0
2012-12-17 15:30:00,13.24,13.26,13.24,13.24,119200.0,10.4803,10.4961,10.4803,10.4803,119200.0
2012-12-17 15:40:00,13.24,13.27,13.24,13.27,192000.0,10.4803,10.504,10.4803,10.504,192000.0
2012-12-17 15:50:00,13.27,13.29,13.27,13.29,499800.0,10.504,10.5199,10.504,10.5199,499800.0
2012-12-18 09:30:00,13.15,13.27,13.15,13.27,322400.0,10.4091,10.504,10.4091,10.504,322400.0
2012-12-18 09:40:00,13.26,13.29,13.24,13.28,262800.0,10.4961,10.5199,10.4803,10.512,262800.0
2012-12-18 09:50:00,13.28,13.29,13.26,13.27,756800.0,10.512,10.5199,10.4961,10.504,756800.0
2012-12-18 10:00:00,13.27,13.29,13.27,13.28,223400.0,10.504,10.5199,10.504,10.512,223400.0
2012-12-18 10:10:00,13.28,13.29,13.25,13.26,198200.0,10.512,10.5199,10.4882,10.4961,198200.0
2012-12-18 10:20:00,13.26,13.27,13.25,13.26,125200.0,10.4961,10.504,10.4882,10.4961,125200.0
2012-12-18 10:30:00,13.26,13.3,13.26,13.3,106600.0,10.4961,10.5278,10.4961,10.5278,106600.0
2012-12-18 10:40:00,13.3,13.31,13.29,13.3,146000.0,10.5278,10.5357,10.5199,10.5278,146000.0
2012-12-18 10:50:00,13.31,13.31,13.29,13.31,197600.0,10.5357,10.5357,10.5199,10.5357,197600.0
2012-12-18 11:00:00,13.31,13.31,13.3,13.31,155000.0,10.5357,10.5357,10.5278,10.5357,155000.0
2012-12-18 11:10:00,13.31,13.34,13.31,13.34,92600.0,10.5357,10.5594,10.5357,10.5594,92600.0
2012-12-18 11:20:00,13.34,13.34,13.33,13.34,82000.0,10.5594,10.5594,10.5515,10.5594,82000.0
2012-12-18 11:30:00,13.34,13.34,13.32,13.33,79800.0,10.5594,10.5594,10.5436,10.5515,79800.0
2012-12-18 11:40:00,13.33,13.34,13.33,13.34,67200.0,10.5515,10.5594,10.5515,10.5594,67200.0
2012-12-18 11:50:00,13.34,13.34,13.3,13.3,90200.0,10.5594,10.5594,10.5278,10.5278,90200.0
2012-12-18 12:00:00,13.31,13.31,13.28,13.28,65600.0,10.5357,10.5357,10.512,10.512,65600.0
2012-12-18 12:10:00,13.28,13.29,13.28,13.28,69600.0,10.512,10.5199,10.512,10.512,69600.0
2012-12-18 12:20:00,13.29,13.33,13.28,13.33,941400.0,10.5199,10.5515,10.512,10.5515,941400.0
2012-12-18 12:30:00,13.32,13.35,13.32,13.35,120000.0,10.5436,10.5674,10.5436,10.5674,120000.0
2012-12-18 12:40:00,13.35,13.38,13.35,13.36,163800.0,10.5674,10.5911,10.5674,10.5753,163800.0
2012-12-18 12:50:00,13.36,13.37,13.35,13.35,63600.0,10.5753,10.5832,10.5674,10.5674,63600.0
2012-12-18 13:00:00,13.35,13.36,13.35,13.36,90400.0,10.5674,10.5753,10.5674,10.5753,90400.0
2012-12-18 13:10:00,13.36,13.37,13.35,13.35,100200.0,10.5753,10.5832,10.5674,10.5674,100200.0
2012-12-18 13:20:00,13.35,13.36,13.35,13.36,64000.0,10.5674,10.5753,10.5674,10.5753,64000.0
2012-12-18 13:30:00,13.36,13.36,13.35,13.36,81000.0,10.5753,10.5753,10.5674,10.5753,81000.0
2012-12-18 13:40:00,13.36,13.36,13.35,13.36,44600.0,10.5753,10.5753,10.5674,10.5753,44600.0
2012-12-18 13:50:00,13.36,13.36,13.34,13.35,67200.0,10.5753,10.5753,10.5594,10.5674,67200.0
2012-12-18 14:00:00,13.35,13.36,13.34,13.35,131200.0,10.5674,10.5753,10.5594,10.5674,131200.0
2012-12-18 14:10:00,13.35,13.35,13.34,13.35,88600.0,10.5674,10.5674,10.5594,10.5674,88600.0
2012-12-18 14:20:00,13.35,13.35,13.32,13.32,63200.0,10.5674,10.5674,10.5436,10.5436,63200.0
2012-12-18 14:30:00,13.32,13.33,13.31,13.31,367400.0,10.5436,10.5515,10.5357,10.5357,367400.0
2012-12-18 14:40:00,13.31,13.33,13.31,13.33,74600.0,10.5357,10.5515,10.5357,10.5515,74600.0
2012-12-18 14:50:00,13.33,13.34,13.33,13.34,37200.0,10.5515,10.5594,10.5515,10.5594,37200.0
2012-12-18 15:00:00,13.34,13.35,13.33,13.34,93200.0,10.5594,10.5674,10.5515,10.5594,93200.0
2012-12-18 15:10:00,13.34,13.35,13.33,13.34,103000.0,10.5594,10.5674,10.5515,10.5594,103000.0
2012-12-18 15:20:00,13.34,13.35,13.34,13.34,150800.0,10.5594,10.5674,10.5594,10.5594,150800.0
2012-12-18 15:30:00,13.34,13.35,13.33,13.35,189800.0,10.5594,10.5674,10.5515,10.5674,189800.0
2012-12-18 15:40:00,13.35,13.36,13.34,13.36,252200.0,10.5674,10.5753,10.5594,10.5753,252200.0
2012-12-18 15:50:00,13.36,13.38,13.36,13.38,519800.0,10.5753,10.5911,10.5753,10.5911,519800.0
2012-12-19 09:30:00,13.35,13.37,13.3,13.34,238400.0,10.5674,10.5832,10.5278,10.5594,238400.0
2012-12-19 09:40:00,13.34,13.35,13.31,13.32,96400.0,10.5594,10.5674,10.5357,10.5436,96400.0
2012-12-19 09:50:00,13.32,13.32,13.28,13.29,114000.0,10.5436,10.5436,10.512,10.5199,114000.0
2012-12-19 10:00:00,13.29,13.3,13.27,13.27,133200.0,10.5199,10.5278,10.504,10.504,133200.0
2012-12-19 10:10:00,13.27,13.28,13.27,13.28,47400.0,10.504,10.512,10.504,10.512,47400.0
2012-12-19 10:20:00,13.28,13.31,13.28,13.31,110200.0,10.512,10.5357,10.512,10.5357,110200.0
2012-12-19 10:30:00,13.31,13.32,13.3,13.32,101600.0,10.5357,10.5436,10.5278,10.5436,101600.0
2012-12-19 10:40:00,13.32,13.33,13.3,13.31,109800.0,10.5436,10.5515,10.5278,10.5357,109800.0
2012-12-19 10:50:00,13.31,13.31,13.3,13.3,101600.0,10.5357,10.5357,10.5278,10.5278,101600.0
2012-12-19 11:00:00,13.3,13.31,13.3,13.31,86600.0,10.5278,10.5357,10.5278,10.5357,86600.0
2012-12-19 11:10:00,13.31,13.31,13.3,13.3,61800.0,10.5357,10.5357,10.5278,10.5278,61800.0
2012-12-19 11:20:00,13.3,13.31,13.29,13.31,82800.0,10.5278,10.5357,10.5199,10.5357,82800.0
2012-12-19 11:30:00,13.3,13.31,13.3,13.3,60200.0,10.5278,10.5357,10.5278,10.5278,60200.0
2012-12-19 11:40:00,13.3,13.3,13.29,13.29,91000.0,10.5278,10.5278,10.5199,10.5199,91000.0
2012-12-19 11:50:00,13.29,13.3,13.28,13.3,124000.0,10.5199,10.5278,10.512,10.5278,124000.0
2012-12-19 12:00:00,13.3,13.31,13.29,13.3,136800.0,10.5278,10.5357,10.5199,10.5278,136800.0
2012-12-19 12:10:00,13.3,13.31,13.29,13.3,95200.0,10.5278,10.5357,10.5199,10.5278,95200.0
2012-12-19 12:20:00,13.31,13.31,13.29,13.29,109800.0,10.5357,10.5357,10.5199,10.5199,109800.0
2012-12-19 12:30:00,13.3,13.3,13.29,13.3,66600.0,10.5278,10.5278,10.5199,10.5278,66600.0
2012-12-19 12:40:00,13.3,13.31,13.3,13.31,93600.0,10.5278,10.5357,10.5278,10.5357,93600.0
2012-12-19 12:50:00,13.31,13.31,13.3,13.3,95400.0,10.5357,10.5357,10.5278,10.5278,95400.0
2012-12-19 13:00:00,13.31,13.31,13.3,13.3,37600.0,10.5357,10.5357,10.5278,10.5278,37600.0
2012-12-19 13:10:00,13.3,13.3,13.28,13.28,71200.0,10.5278,10.5278,10.512,10.512,71200.0
2012-12-19 13:20:00,13.28,13.28,13.27,13.28,104400.0,10.512,10.512,10.504,10.512,104400.0
2012-12-19 13:30:00,13.28,13.28,13.27,13.27,124800.0,10.512,10.512,10.504,10.504,124800.0
2012-12-19 13:40:00,13.27,13.28,13.27,13.27,105200.0,10.504,10.512,10.504,10.504,105200.0
2012-12-19 13:50:00,13.27,13.28,13.26,13.27,179800.0,10.504,10.512,10.4961,10.504,179800.0
2012-12-19 14:00:00,13.27,13.31,13.27,13.3,258600.0,10.504,10.5357,10.504,10.5278,258600.0
2012-12-19 14:10:00,13.3,13.31,13.29,13.3,196000.0,10.5278,10.5357,10.5199,10.5278,196000.0
2012-12-19 14:20:00,13.3,13.31,13.3,13.3,90200.0,10.5278,10.5357,10.5278,10.5278,90200.0
2012-12-19 14:30:00,13.3,13.3,13.28,13.29,95800.0,10.5278,10.5278,10.512,10.5199,95800.0
2012-12-19 14:40:00,13.28,13.29,13.27,13.27,128800.0,10.512,10.5199,10.504,10.504,128800.0
2012-12-19 14:50:00,13.27,13.29,13.27,13.29,209600.0,10.504,10.5199,10.504,10.5199,209600.0
2012-12-19 15:00:00,13.29,13.29,13.28,13.28,136000.0,10.5199,10.5199,10.512,10.512,136000.0
2012-12-19 15:10:00,13.28,13.28,13.27,13.27,214200.0,10.512,10.512,10.504,10.504,214200.0
2012-12-19 15:20:00,13.27,13.28,13.26,13.27,131600.0,10.504,10.512,10.4961,10.504,131600.0
2012-12-19 15:30:00,13.27,13.3,13.26,13.29,298200.0,10.504,10.5278,10.4961,10.5199,298200.0
2012-12-19 15:40:00,13.29,13.29,13.24,13.24,377400.0,10.5199,10.5199,10.4803,10.4803,377400.0
2012-12-19 15:50:00,13.24,13.26,13.22,13.26,804400.0,10.4803,10.4961,10.4645,10.4961,804400.0
2012-12-20 09:30:00,13.23,13.3,13.23,13.3,223800.0,10.4724,10.5278,10.4724,10.5278,223800.0
2012-12-20 09:40:00,13.3,13.3,13.23,13.26,225800.0,10.5278,10.5278,10.4724,10.4961,225800.0
2012-12-20 09:50:00,13.25,13.25,13.22,13.24,138600.0,10.4882,10.4882,10.4645,10.4803,138600.0
2012-12-20 10:00:00,13.24,13.26,13.23,13.26,123000.0,10.4803,10.4961,10.4724,10.4961,123000.0
2012-12-20 10:10:00,13.26,13.27,13.24,13.26,884400.0,10.4961,10.504,10.4803,10.4961,884400.0
2012-12-20 10:20:00,13.24,13.25,13.21,13.22,1072000.0,10.4803,10.4882,10.4565,10.4645,1072000.0
2012-12-20 10:30:00,13.22,13.27,13.22,13.26,247800.0,10.4645,10.504,10.4645,10.4961,247800.0
2012-12-20 10:40:00,13.27,13.27,13.26,13.27,152800.0,10.504,10.504,10.4961,10.504,152800.0
2012-12-20 10:50:00,13.27,13.27,13.26,13.27,99800.0,10.504,10.504,10.4961,10.504,99800.0
2012-12-20 11:00:00,13.27,13.27,13.26,13.27,68400.0,10.504,10.504,10.4961,10.504,68400.0
2012-12-20 11:10:00,13.27,13.27,13.25,13.26,86600.0,10.504,10.504,10.4882,10.4961,86600.0
2012-12-20 11:20:00,13.26,13.27,13.24,13.25,77200.0,10.4961,10.504,10.4803,10.4882,77200.0
2012-12-20 11:30:00,13.25,13.26,13.24,13.26,188200.0,10.4882,10.4961,10.4803,10.4961,188200.0
2012-12-20 11:40:00,13.26,13.26,13.25,13.26,56400.0,10.4961,10.4961,10.4882,10.4961,56400.0
2012-12-20 11:50:00,13.26,13.26,13.24,13.26,81800.0,10.4961,10.4961,10.4803,10.4961,81800.0
2012-12-20 12:00:00,13.26,13.26,13.26,13.26,34800.0,10.4961,10.4961,10.4961,10.4961,34800.0
2012-12-20 12:10:00,13.26,13.3,13.26,13.3,143400.0,10.4961,10.5278,10.4961,10.5278,143400.0
2012-12-20 12:20:00,13.29,13.3,13.29,13.3,138000.0,10.5199,10.5278,10.5199,10.5278,138000.0
2012-12-20 12:30:00,13.3,13.31,13.3,13.31,107000.0,10.5278,10.5357,10.5278,10.5357,107000.0
2012-12-20 12:40:00,13.31,13.31,13.31,13.31,47200.0,10.5357,10.5357,10.5357,10.5357,47200.0
2012-12-20 12:50:00,13.31,13.32,13.3,13.31,80400.0,10.5357,10.5436,10.5278,10.5357,80400.0
2012-12-20 13:00:00,13.31,13.32,13.31,13.32,79200.0,10.5357,10.5436,10.5357,10.5436,79200.0
2012-12-20 13:10:00,13.32,13.33,13.3,13.3,100000.0,10.5436,10.5515,10.5278,10.5278,100000.0
2012-12-20 13:20:00,13.3,13.32,13.29,13.31,97400.0,10.5278,10.5436,10.5199,10.5357,97400.0
2012-12-20 13:30:00,13.32,13.32,13.3,13.31,86200.0,10.5436,10.5436,10.5278,10.5357,86200.0
2012-12-20 13:40:00,13.3,13.31,13.3,13.31,103400.0,10.5278,10.5357,10.5278,10.5357,103400.0
2012-12-20 13:50:00,13.31,13.32,13.31,13.32,98800.0,10.5357,10.5436,10.5357,10.5436,98800.0
2012-12-20 14:00:00,13.32,13.32,13.31,13.31,66600.0,10.5436,10.5436,10.5357,10.5357,66600.0
2012-12-20 14:10:00,13.31,13.33,13.31,13.32,58600.0,10.5357,10.5515,10.5357,10.5436,58600.0
2012-12-20 14:20:00,13.32,13.32,13.3,13.31,134800.0,10.5436,10.5436,10.5278,10.5357,134800.0
2012-12-20 14:30:00,13.31,13.31,13.3,13.31,103400.0,10.5357,10.5357,10.5278,10.5357,103400.0
2012-12-20 14:40:00,13.31,13.32,13.31,13.32,106400.0,10.5357,10.5436,10.5357,10.5436,106400.0
2012-12-20 14:50:00,13.32,13.32,13.31,13.31,136800.0,10.5436,10.5436,10.5357,10.5357,136800.0
2012-12-20 15:00:00,13.31,13.32,13.29,13.3,174800.0,10.5357,10.5436,10.5199,10.5278,174800.0
2012-12-20 15:10:00,13.3,13.3,13.28,13.28,118800.0,10.5278,10.5278,10.512,10.512,118800.0
2012-12-20 15:20:00,13.28,13.29,13.27,13.28,183600.0,10.512,10.5199,10.504,10.512,183600.0
2012-12-20 15:30:00,13.28,13.3,13.28,13.3,222400.0,10.512,10.5278,10.512,10.5278,222400.0
2012-12-20 15:40:00,13.3,13.31,13.29,13.3,207200.0,10.5278,10.5357,10.5199,10.5278,207200.0
2012-12-20 15:50:00,13.3,13.31,13.28,13.31,374400.0,10.5278,10.5357,10.512,10.5357,374400.0
2012-12-21 09:30:00,13.2,13.26,13.17,13.19,2030000.0,10.4486,10.4961,10.4249,10.4407,2030000.0
2012-12-21 09:40:00,13.18,13.19,13.13,13.13,384800.0,10.4328,10.4407,10.3932,10.3932,384800.0
2012-12-21 09:50:00,13.13,13.13,13.1,13.11,223600.0,10.3932,10.3932,10.3695,10.3774,223600.0
2012-12-21 10:00:00,13.11,13.16,13.11,13.15,482200.0,10.3774,10.417,10.3774,10.4091,482200.0
2012-12-21 10:10:00,13.14,13.21,13.13,13.21,344600.0,10.4011,10.4565,10.3932,10.4565,344600.0
2012-12-21 10:20:00,13.21,13.22,13.2,13.21,152200.0,10.4565,10.4645,10.4486,10.4565,152200.0
2012-12-21 10:30:00,13.21,13.22,13.18,13.19,424000.0,10.4565,10.4645,10.4328,10.4407,424000.0
2012-12-21 10:40:00,13.2,13.21,13.19,13.21,332000.0,10.4486,10.4565,10.4407,10.4565,332000.0
2012-12-21 10:50:00,13.21,13.21,13.19,13.2,252400.0,10.4565,10.4565,10.4407,10.4486,252400.0
2012-12-21 11:00:00,13.2,13.2,13.16,13.16,186200.0,10.4486,10.4486,10.417,10.417,186200.0
2012-12-21 11:10:00,13.16,13.18,13.15,13.16,123000.0,10.417,10.4328,10.4091,10.417,123000.0
2012-12-21 11:20:00,13.16,13.17,13.15,13.15,69800.0,10.417,10.4249,10.4091,10.4091,69800.0
2012-12-21 11:30:00,13.15,13.15,13.12,13.13,196800.0,10.4091,10.4091,10.3853,10.3932,196800.0
2012-12-21 11:40:00,13.13,13.15,13.13,13.13,122600.0,10.3932,10.4091,10.3932,10.3932,122600.0
2012-12-21 11:50:00,13.13,13.17,13.13,13.16,129600.0,10.3932,10.4249,10.3932,10.417,129600.0
2012-12-21 12:00:00,13.17,13.2,13.16,13.19,169800.0,10.4249,10.4486,10.417,10.4407,169800.0
2012-12-21 12:10:00,13.19,13.19,13.16,13.19,113200.0,10.4407,10.4407,10.417,10.4407,113200.0
2012-12-21 12:20:00,13.18,13.19,13.17,13.19,159400.0,10.4328,10.4407,10.4249,10.4407,159400.0
2012-12-21 12:30:00,13.19,13.2,13.17,13.17,144600.0,10.4407,10.4486,10.4249,10.4249,144600.0
2012-12-21 12:40:00,13.18,13.19,13.17,13.18,111400.0,10.4328,10.4407,10.4249,10.4328,111400.0
2012-12-21 12:50:00,13.18,13.2,13.18,13.2,154600.0,10.4328,10.4486,10.4328,10.4486,154600.0
2012-12-21 13:00:00,13.2,13.21,13.19,13.2,105200.0,10.4486,10.4565,10.4407,10.4486,105200.0
2012-12-21 13:10:00,13.19,13.2,13.18,13.2,130400.0,10.4407,10.4486,10.4328,10.4486,130400.0
2012-12-21 13:20:00,13.19,13.2,13.19,13.2,76000.0,10.4407,10.4486,10.4407,10.4486,76000.0
2012-12-21 13:30:00,13.2,13.21,13.19,13.19,248000.0,10.4486,10.4565,10.4407,10.4407,248000.0
2012-12-21 13:40:00,13.19,13.22,13.19,13.22,137200.0,10.4407,10.4645,10.4407,10.4645,137200.0
2012-12-21 13:50:00,13.22,13.22,13.21,13.22,76000.0,10.4645,10.4645,10.4565,10.4645,76000.0
2012-12-21 14:00:00,13.22,13.24,13.22,13.22,123600.0,10.4645,10.4803,10.4645,10.4645,123600.0
2012-12-21 14:10:00,13.22,13.22,13.21,13.21,82200.0,10.4645,10.4645,10.4565,10.4565,82200.0
2012-12-21 14:20:00,13.21,13.21,13.19,13.2,97400.0,10.4565,10.4565,10.4407,10.4486,97400.0
2012-12-21 14:30:00,13.2,13.21,13.19,13.2,82600.0,10.4486,10.4565,10.4407,10.4486,82600.0
2012-12-21 14:40:00,13.2,13.21,13.2,13.2,97600.0,10.4486,10.4565,10.4486,10.4486,97600.0
2012-12-21 14:50:00,13.2,13.22,13.2,13.2,73200.0,10.4486,10.4645,10.4486,10.4486,73200.0
2012-12-21 15:00:00,13.2,13.21,13.19,13.2,177600.0,10.4486,10.4565,10.4407,10.4486,177600.0
2012-12-21 15:10:00,13.21,13.22,13.2,13.22,110800.0,10.4565,10.4645,10.4486,10.4645,110800.0
2012-12-21 15:20:00,13.22,13.23,13.21,13.23,155000.0,10.4645,10.4724,10.4565,10.4724,155000.0
2012-12-21 15:30:00,13.23,13.24,13.22,13.23,190600.0,10.4724,10.4803,10.4645,10.4724,190600.0
2012-12-21 15:40:00,13.23,13.24,13.17,13.18,584400.0,10.4724,10.4803,10.4249,10.4328,584400.0
2012-12-21 15:50:00,13.18,13.2,13.15,13.15,1723800.0,10.4328,10.4486,10.4091,10.4091,1723800.0
2012-12-24 09:30:00,13.2,13.24,13.19,13.21,274200.0,10.4486,10.4803,10.4407,10.4565,274200.0
2012-12-24 09:40:00,13.21,13.22,13.17,13.17,85600.0,10.4565,10.4645,10.4249,10.4249,85600.0
2012-12-24 09:50:00,13.17,13.18,13.15,13.18,101600.0,10.4249,10.4328,10.4091,10.4328,101600.0
2012-12-24 10:00:00,13.18,13.18,13.16,13.16,145600.0,10.4328,10.4328,10.417,10.417,145600.0
2012-12-24 10:10:00,13.16,13.18,13.15,13.15,81200.0,10.417,10.4328,10.4091,10.4091,81200.0
2012-12-24 10:20:00,13.15,13.17,13.15,13.16,60000.0,10.4091,10.4249,10.4091,10.417,60000.0
2012-12-24 10:30:00,13.16,13.17,13.15,13.15,93400.0,10.417,10.4249,10.4091,10.4091,93400.0
2012-12-24 10:40:00,13.15,13.16,13.15,13.16,58000.0,10.4091,10.417,10.4091,10.417,58000.0
2012-12-24 10:50:00,13.15,13.15,13.15,13.15,75400.0,10.4091,10.4091,10.4091,10.4091,75400.0
2012-12-24 11:00:00,13.15,13.15,13.14,13.14,58200.0,10.4091,10.4091,10.4011,10.4011,58200.0
2012-12-24 11:10:00,13.14,13.15,13.14,13.15,52800.0,10.4011,10.4091,10.4011,10.4091,52800.0
2012-12-24 11:20:00,13.15,13.15,13.13,13.14,91400.0,10.4091,10.4091,10.3932,10.4011,91400.0
2012-12-24 11:30:00,13.14,13.15,13.13,13.15,92000.0,10.4011,10.4091,10.3932,10.4091,92000.0
2012-12-24 11:40:00,13.15,13.18,13.15,13.18,117200.0,10.4091,10.4328,10.4091,10.4328,117200.0
2012-12-24 11:50:00,13.18,13.18,13.17,13.18,75800.0,10.4328,10.4328,10.4249,10.4328,75800.0
2012-12-24 12:00:00,13.18,13.18,13.17,13.17,74600.0,10.4328,10.4328,10.4249,10.4249,74600.0
2012-12-24 12:10:00,13.17,13.18,13.17,13.18,100800.0,10.4249,10.4328,10.4249,10.4328,100800.0
2012-12-24 12:20:00,13.17,13.18,13.17,13.18,39000.0,10.4249,10.4328,10.4249,10.4328,39000.0
2012-12-24 12:30:00,13.17,13.18,13.15,13.15,53600.0,10.4249,10.4328,10.4091,10.4091,53600.0
2012-12-24 12:40:00,13.16,13.17,13.15,13.17,113200.0,10.417,10.4249,10.4091,10.4249,113200.0
2012-12-24 12:50:00,13.17,13.17,13.15,13.17,211800.0,10.4249,10.4249,10.4091,10.4249,211800.0
2012-12-26 09:30:00,13.18,13.19,13.14,13.18,172800.0,10.4328,10.4407,10.4011,10.4328,172800.0
2012-12-26 09:40:00,13.17,13.22,13.17,13.19,89600.0,10.4249,10.4645,10.4249,10.4407,89600.0
2012-12-26 09:50:00,13.19,13.19,13.17,13.17,132200.0,10.4407,10.4407,10.4249,10.4249,132200.0
2012-12-26 10:00:00,13.17,13.18,13.15,13.17,97800.0,10.4249,10.4328,10.4091,10.4249,97800.0
2012-12-26 10:10:00,13.16,13.16,13.13,13.13,80400.0,10.417,10.417,10.3932,10.3932,80400.0
2012-12-26 10:20:00,13.13,13.13,13.11,13.12,104400.0,10.3932,10.3932,10.3774,10.3853,104400.0
2012-12-26 10:30:00,13.12,13.13,13.11,13.13,118200.0,10.3853,10.3932,10.3774,10.3932,118200.0
2012-12-26 10:40:00,13.13,13.14,13.12,13.12,53800.0,10.3932,10.4011,10.3853,10.3853,53800.0
2012-12-26 10:50:00,13.12,13.13,13.1,13.1,131200.0,10.3853,10.3932,10.3695,10.3695,131200.0
2012-12-26 11:00:00,13.1,13.11,13.06,13.07,174800.0,10.3695,10.3774,10.3378,10.3457,174800.0
2012-12-26 11:10:00,13.08,13.09,13.06,13.08,76800.0,10.3536,10.3616,10.3378,10.3536,76800.0
2012-12-26 11:20:00,13.08,13.08,13.04,13.04,92600.0,10.3536,10.3536,10.322,10.322,92600.0
2012-12-26 11:30:00,13.04,13.07,13.04,13.05,66400.0,10.322,10.3457,10.322,10.3299,66400.0
2012-12-26 11:40:00,13.05,13.06,13.05,13.06,82000.0,10.3299,10.3378,10.3299,10.3378,82000.0
2012-12-26 11:50:00,13.06,13.06,13.05,13.06,60600.0,10.3378,10.3378,10.3299,10.3378,60600.0
2012-12-26 12:00:00,13.06,13.06,13.04,13.05,115000.0,10.3378,10.3378,10.322,10.3299,115000.0
2012-12-26 12:10:00,13.05,13.06,13.03,13.05,63400.0,10.3299,10.3378,10.3141,10.3299,63400.0
2012-12-26 12:20:00,13.05,13.06,13.04,13.04,61200.0,10.3299,10.3378,10.322,10.322,61200.0
2012-12-26 12:30:00,13.04,13.04,13.03,13.04,57000.0,10.322,10.322,10.3141,10.322,57000.0
2012-12-26 12:40:00,13.04,13.04,13.01,13.02,171000.0,10.322,10.322,10.2982,10.3061,171000.0
2012-12-26 12:50:00,13.02,13.03,13.01,13.02,222400.0,10.3061,10.3141,10.2982,10.3061,222400.0
2012-12-26 13:00:00,13.02,13.03,13.01,13.01,77800.0,10.3061,10.3141,10.2982,10.2982,77800.0
2012-12-26 13:10:00,13.02,13.02,13.01,13.01,90600.0,10.3061,10.3061,10.2982,10.2982,90600.0
2012-12-26 13:20:00,13.01,13.01,12.99,13.0,138800.0,10.2982,10.2982,10.2824,10.2903,138800.0
2012-12-26 13:30:00,13.01,13.01,13.0,13.0,75400.0,10.2982,10.2982,10.2903,10.2903,75400.0
2012-12-26 13:40:00,13.01,13.01,12.99,12.99,169800.0,10.2982,10.2982,10.2824,10.2824,169800.0
2012-12-26 13:50:00,12.99,12.99,12.99,12.99,61800.0,10.2824,10.2824,10.2824,10.2824,61800.0
2012-12-26 14:00:00,12.99,13.01,12.99,13.01,85800.0,10.2824,10.2982,10.2824,10.2982,85800.0
2012-12-26 14:10:00,13.01,13.02,13.01,13.02,50800.0,10.2982,10.3061,10.2982,10.3061,50800.0
2012-12-26 14:20:00,13.02,13.02,13.01,13.01,98400.0,10.3061,10.3061,10.2982,10.2982,98400.0
2012-12-26 14:30:00,13.02,13.02,13.01,13.01,82000.0,10.3061,10.3061,10.2982,10.2982,82000.0
2012-12-26 14:40:00,13.01,13.01,13.0,13.01,95200.0,10.2982,10.2982,10.2903,10.2982,95200.0
2012-12-26 14:50:00,13.01,13.03,13.01,13.02,149400.0,10.2982,10.3141,10.2982,10.3061,149400.0
2012-12-26 15:00:00,13.02,13.03,13.02,13.03,95000.0,10.3061,10.3141,10.3061,10.3141,95000.0
2012-12-26 15:10:00,13.03,13.04,13.03,13.04,90000.0,10.3141,10.322,10.3141,10.322,90000.0
2012-12-26 15:20:00,13.04,13.05,13.02,13.04,276400.0,10.322,10.3299,10.3061,10.322,276400.0
2012-12-26 15:30:00,13.04,13.06,13.03,13.05,245600.0,10.322,10.3378,10.3141,10.3299,245600.0
2012-12-26 15:40:00,13.06,13.07,13.05,13.06,383800.0,10.3378,10.3457,10.3299,10.3378,383800.0
2012-12-26 15:50:00,13.06,13.06,13.05,13.06,395400.0,10.3378,10.3378,10.3299,10.3378,395400.0
2012-12-27 09:30:00,13.05,13.1,13.05,13.08,81600.0,10.3299,10.3695,10.3299,10.3536,81600.0
2012-12-27 09:40:00,13.08,13.1,13.08,13.08,179400.0,10.3536,10.3695,10.3536,10.3536,179400.0
2012-12-27 09:50:00,13.08,13.08,13.06,13.07,153800.0,10.3536,10.3536,10.3378,10.3457,153800.0
2012-12-27 10:00:00,13.07,13.07,13.04,13.04,232000.0,10.3457,10.3457,10.322,10.322,232000.0
2012-12-27 10:10:00,13.05,13.05,13.0,13.0,135800.0,10.3299,10.3299,10.2903,10.2903,135800.0
2012-12-27 10:20:00,13.0,13.01,12.97,12.99,229200.0,10.2903,10.2982,10.2666,10.2824,229200.0
2012-12-27 10:30:00,12.99,13.0,12.96,12.96,178400.0,10.2824,10.2903,10.2587,10.2587,178400.0
2012-12-27 10:40:00,12.96,12.99,12.96,12.97,135800.0,10.2587,10.2824,10.2587,10.2666,135800.0
2012-12-27 10:50:00,12.97,12.97,12.95,12.96,117200.0,10.2666,10.2666,10.2507,10.2587,117200.0
2012-12-27 11:00:00,12.96,12.96,12.93,12.94,295200.0,10.2587,10.2587,10.2349,10.2428,295200.0
2012-12-27 11:10:00,12.94,12.94,12.93,12.94,108600.0,10.2428,10.2428,10.2349,10.2428,108600.0
2012-12-27 11:20:00,12.94,12.94,12.93,12.94,72400.0,10.2428,10.2428,10.2349,10.2428,72400.0
2012-12-27 11:30:00,12.94,12.94,12.93,12.93,43600.0,10.2428,10.2428,10.2349,10.2349,43600.0
2012-12-27 11:40:00,12.93,12.93,12.9,12.92,178000.0,10.2349,10.2349,10.2112,10.227,178000.0
2012-12-27 11:50:00,12.92,12.93,12.91,12.93,47400.0,10.227,10.2349,10.2191,10.2349,47400.0
2012-12-27 12:00:00,12.93,12.93,12.9,12.91,119000.0,10.2349,10.2349,10.2112,10.2191,119000.0
2012-12-27 12:10:00,12.91,12.92,12.9,12.91,119400.0,10.2191,10.227,10.2112,10.2191,119400.0
2012-12-27 12:20:00,12.91,12.92,12.9,12.91,51400.0,10.2191,10.227,10.2112,10.2191,51400.0
2012-12-27 12:30:00,12.91,12.91,12.89,12.91,47200.0,10.2191,10.2191,10.2032,10.2191,47200.0
2012-12-27 12:40:00,12.91,12.91,12.89,12.9,47800.0,10.2191,10.2191,10.2032,10.2112,47800.0
2012-12-27 12:50:00,12.9,12.9,12.88,12.88,150000.0,10.2112,10.2112,10.1953,10.1953,150000.0
2012-12-27 13:00:00,12.88,12.9,12.88,12.9,66800.0,10.1953,10.2112,10.1953,10.2112,66800.0
2012-12-27 13:10:00,12.89,12.92,12.89,12.91,72600.0,10.2032,10.227,10.2032,10.2191,72600.0
2012-12-27 13:20:00,12.9,12.91,12.88,12.88,94200.0,10.2112,10.2191,10.1953,10.1953,94200.0
2012-12-27 13:30:00,12.88,12.89,12.88,12.88,77400.0,10.1953,10.2032,10.1953,10.1953,77400.0
2012-12-27 13:40:00,12.88,12.89,12.88,12.88,77600.0,10.1953,10.2032,10.1953,10.1953,77600.0
2012-12-27 13:50:00,12.88,12.89,12.88,12.88,53600.0,10.1953,10.2032,10.1953,10.1953,53600.0
2012-12-27 14:00:00,12.88,12.89,12.88,12.88,124800.0,10.1953,10.2032,10.1953,10.1953,124800.0
2012-12-27 14:10:00,12.88,12.9,12.88,12.9,88800.0,10.1953,10.2112,10.1953,10.2112,88800.0
2012-12-27 14:20:00,12.9,12.9,12.88,12.89,176200.0,10.2112,10.2112,10.1953,10.2032,176200.0
2012-12-27 14:30:00,12.89,12.9,12.88,12.89,87800.0,10.2032,10.2112,10.1953,10.2032,87800.0
2012-12-27 14:40:00,12.89,12.94,12.88,12.92,266200.0,10.2032,10.2428,10.1953,10.227,266200.0
2012-12-27 14:50:00,12.92,12.93,12.9,12.93,92200.0,10.227,10.2349,10.2112,10.2349,92200.0
2012-12-27 15:00:00,12.93,12.95,12.93,12.95,108400.0,10.2349,10.2507,10.2349,10.2507,108400.0
2012-12-27 15:10:00,12.96,12.96,12.94,12.95,122200.0,10.2587,10.2587,10.2428,10.2507,122200.0
2012-12-27 15:20:00,12.95,12.99,12.95,12.98,144200.0,10.2507,10.2824,10.2507,10.2745,144200.0
2012-12-27 15:30:00,12.98,12.99,12.97,12.99,144600.0,10.2745,10.2824,10.2666,10.2824,144600.0
2012-12-27 15:40:00,12.99,13.0,12.98,12.99,222000.0,10.2824,10.2903,10.2745,10.2824,222000.0
2012-12-27 15:50:00,12.99,13.02,12.98,12.98,488800.0,10.2824,10.3061,10.2745,10.2745,488800.0
2012-12-28 09:30:00,12.91,12.95,12.9,12.95,134200.0,10.2191,10.2507,10.2112,10.2507,134200.0
2012-12-28 09:40:00,12.94,12.95,12.89,12.89,96400.0,10.2428,10.2507,10.2032,10.2032,96400.0
2012-12-28 09:50:00,12.89,12.9,12.88,12.89,62200.0,10.2032,10.2112,10.1953,10.2032,62200.0
2012-12-28 10:00:00,12.89,12.91,12.88,12.88,75000.0,10.2032,10.2191,10.1953,10.1953,75000.0
2012-12-28 10:10:00,12.88,12.92,12.88,12.92,70200.0,10.1953,10.227,10.1953,10.227,70200.0
2012-12-28 10:20:00,12.92,12.92,12.9,12.91,63800.0,10.227,10.227,10.2112,10.2191,63800.0
2012-12-28 10:30:00,12.91,12.92,12.9,12.9,72200.0,10.2191,10.227,10.2112,10.2112,72200.0
2012-12-28 10:40:00,12.9,12.95,12.9,12.94,156600.0,10.2112,10.2507,10.2112,10.2428,156600.0
2012-12-28 10:50:00,12.93,12.94,12.92,12.93,100400.0,10.2349,10.2428,10.227,10.2349,100400.0
2012-12-28 11:00:00,12.93,12.93,12.9,12.93,134600.0,10.2349,10.2349,10.2112,10.2349,134600.0
2012-12-28 11:10:00,12.93,12.93,12.91,12.93,62800.0,10.2349,10.2349,10.2191,10.2349,62800.0
2012-12-28 11:20:00,12.93,12.93,12.92,12.92,62800.0,10.2349,10.2349,10.227,10.227,62800.0
2012-12-28 11:30:00,12.92,12.92,12.9,12.91,43200.0,10.227,10.227,10.2112,10.2191,43200.0
2012-12-28 11:40:00,12.92,12.92,12.9,12.9,241800.0,10.227,10.227,10.2112,10.2112,241800.0
2012-12-28 11:50:00,12.9,12.9,12.89,12.9,77000.0,10.2112,10.2112,10.2032,10.2112,77000.0
2012-12-28 12:00:00,12.9,12.91,12.9,12.91,65600.0,10.2112,10.2191,10.2112,10.2191,65600.0
2012-12-28 12:10:00,12.91,12.91,12.9,12.9,143800.0,10.2191,10.2191,10.2112,10.2112,143800.0
2012-12-28 12:20:00,12.9,12.9,12.9,12.9,90000.0,10.2112,10.2112,10.2112,10.2112,90000.0
2012-12-28 12:30:00,12.9,12.9,12.9,12.9,90600.0,10.2112,10.2112,10.2112,10.2112,90600.0
2012-12-28 12:40:00,12.9,12.9,12.9,12.9,71600.0,10.2112,10.2112,10.2112,10.2112,71600.0
2012-12-28 12:50:00,12.9,12.9,12.88,12.88,81800.0,10.2112,10.2112,10.1953,10.1953,81800.0
2012-12-28 13:00:00,12.88,12.89,12.88,12.88,112800.0,10.1953,10.2032,10.1953,10.1953,112800.0
2012-12-28 13:10:00,12.88,12.9,12.88,12.9,48600.0,10.1953,10.2112,10.1953,10.2112,48600.0
2012-12-28 13:20:00,12.9,12.9,12.88,12.9,112600.0,10.2112,10.2112,10.1953,10.2112,112600.0
2012-12-28 13:30:00,12.9,12.9,12.9,12.9,97000.0,10.2112,10.2112,10.2112,10.2112,97000.0
2012-12-28 13:40:00,12.9,12.93,12.9,12.92,103200.0,10.2112,10.2349,10.2112,10.227,103200.0
2012-12-28 13:50:00,12.92,12.93,12.91,12.92,74200.0,10.227,10.2349,10.2191,10.227,74200.0
2012-12-28 14:00:00,12.92,12.92,12.91,12.92,85000.0,10.227,10.227,10.2191,10.227,85000.0
2012-12-28 14:10:00,12.92,12.94,12.92,12.94,78000.0,10.227,10.2428,10.227,10.2428,78000.0
2012-12-28 14:20:00,12.93,12.94,12.92,12.93,59800.0,10.2349,10.2428,10.227,10.2349,59800.0
2012-12-28 14:30:00,12.93,12.93,12.9,12.9,68400.0,10.2349,10.2349,10.2112,10.2112,68400.0
2012-12-28 14:40:00,12.91,12.92,12.9,12.9,69400.0,10.2191,10.227,10.2112,10.2112,69400.0
2012-12-28 14:50:00,12.9,12.9,12.9,12.9,22400.0,10.2112,10.2112,10.2112,10.2112,22400.0
2012-12-28 15:00:00,12.9,12.9,12.88,12.89,127200.0,10.2112,10.2112,10.1953,10.2032,127200.0
2012-12-28 15:10:00,12.9,12.9,12.88,12.9,167800.0,10.2112,10.2112,10.1953,10.2112,167800.0
2012-12-28 15:20:00,12.9,12.9,12.88,12.88,183600.0,10.2112,10.2112,10.1953,10.1953,183600.0
2012-12-28 15:30:00,12.88,12.9,12.87,12.88,319000.0,10.1953,10.2112,10.1874,10.1953,319000.0
2012-12-28 15:40:00,12.88,12.88,12.85,12.85,413000.0,10.1953,10.1953,10.1716,10.1716,413000.0
2012-12-28 15:50:00,12.85,12.86,12.83,12.84,756200.0,10.1716,10.1795,10.1558,10.1637,756200.0
2012-12-31 09:30:00,12.81,12.88,12.79,12.87,184800.0,10.1399,10.1953,10.1241,10.1874,184800.0
2012-12-31 09:40:00,12.87,12.88,12.81,12.81,184600.0,10.1874,10.1953,10.1399,10.1399,184600.0
2012-12-31 09:50:00,12.82,12.86,12.81,12.85,114000.0,10.1478,10.1795,10.1399,10.1716,114000.0
2012-12-31 10:00:00,12.85,12.86,12.81,12.83,184600.0,10.1716,10.1795,10.1399,10.1558,184600.0
2012-12-31 10:10:00,12.83,12.84,12.81,12.81,187600.0,10.1558,10.1637,10.1399,10.1399,187600.0
2012-12-31 10:20:00,12.81,12.88,12.81,12.86,224400.0,10.1399,10.1953,10.1399,10.1795,224400.0
2012-12-31 10:30:00,12.86,12.88,12.85,12.85,99800.0,10.1795,10.1953,10.1716,10.1716,99800.0
2012-12-31 10:40:00,12.86,12.86,12.84,12.85,77800.0,10.1795,10.1795,10.1637,10.1716,77800.0
2012-12-31 10:50:00,12.84,12.86,12.83,12.85,69000.0,10.1637,10.1795,10.1558,10.1716,69000.0
2012-12-31 11:00:00,12.85,12.87,12.85,12.86,138600.0,10.1716,10.1874,10.1716,10.1795,138600.0
2012-12-31 11:10:00,12.87,12.88,12.86,12.87,107200.0,10.1874,10.1953,10.1795,10.1874,107200.0
2012-12-31 11:20:00,12.88,12.88,12.87,12.88,105200.0,10.1953,10.1953,10.1874,10.1953,105200.0
2012-12-31 11:30:00,12.88,12.9,12.88,12.89,54800.0,10.1953,10.2112,10.1953,10.2032,54800.0
2012-12-31 11:40:00,12.89,12.9,12.88,12.88,47800.0,10.2032,10.2112,10.1953,10.1953,47800.0
2012-12-31 11:50:00,12.88,12.89,12.87,12.88,62000.0,10.1953,10.2032,10.1874,10.1953,62000.0
2012-12-31 12:00:00,12.87,12.88,12.87,12.88,56600.0,10.1874,10.1953,10.1874,10.1953,56600.0
2012-12-31 12:10:00,12.88,12.88,12.88,12.88,47400.0,10.1953,10.1953,10.1953,10.1953,47400.0
2012-12-31 12:20:00,12.88,12.88,12.87,12.87,39200.0,10.1953,10.1953,10.1874,10.1874,39200.0
2012-12-31 12:30:00,12.87,12.88,12.87,12.88,82400.0,10.1874,10.1953,10.1874,10.1953,82400.0
2012-12-31 12:40:00,12.88,12.93,12.87,12.92,223000.0,10.1953,10.2349,10.1874,10.227,223000.0
2012-12-31 12:50:00,12.92,12.93,12.88,12.89,125800.0,10.227,10.2349,10.1953,10.2032,125800.0
2012-12-31 13:00:00,12.9,12.9,12.88,12.9,69400.0,10.2112,10.2112,10.1953,10.2112,69400.0
2012-12-31 13:10:00,12.9,12.93,12.89,12.9,150400.0,10.2112,10.2349,10.2032,10.2112,150400.0
2012-12-31 13:20:00,12.9,12.93,12.9,12.9,85800.0,10.2112,10.2349,10.2112,10.2112,85800.0
2012-12-31 13:30:00,12.9,12.92,12.9,12.92,88000.0,10.2112,10.227,10.2112,10.227,88000.0
2012-12-31 13:40:00,12.91,12.95,12.87,12.88,333600.0,10.2191,10.2507,10.1874,10.1953,333600.0
2012-12-31 13:50:00,12.88,12.92,12.88,12.9,85200.0,10.1953,10.227,10.1953,10.2112,85200.0
2012-12-31 14:00:00,12.9,12.93,12.9,12.92,121400.0,10.2112,10.2349,10.2112,10.227,121400.0
2012-12-31 14:10:00,12.92,12.92,12.9,12.92,69400.0,10.227,10.227,10.2112,10.227,69400.0
2012-12-31 14:20:00,12.92,12.97,12.92,12.96,1299200.0,10.227,10.2666,10.227,10.2587,1299200.0
2012-12-31 14:30:00,12.96,12.97,12.92,12.92,476200.0,10.2587,10.2666,10.227,10.227,476200.0
2012-12-31 14:40:00,12.92,12.95,12.92,12.95,144400.0,10.227,10.2507,10.227,10.2507,144400.0
2012-12-31 14:50:00,12.95,12.98,12.94,12.97,126200.0,10.2507,10.2745,10.2428,10.2666,126200.0
2012-12-31 15:00:00,12.97,12.99,12.97,12.97,169400.0,10.2666,10.2824,10.2666,10.2666,169400.0
2012-12-31 15:10:00,12.97,12.97,12.94,12.94,136600.0,10.2666,10.2666,10.2428,10.2428,136600.0
2012-12-31 15:20:00,12.94,12.95,12.91,12.93,173200.0,10.2428,10.2507,10.2191,10.2349,173200.0
2012-12-31 15:30:00,12.94,12.97,12.93,12.97,147400.0,10.2428,10.2666,10.2349,10.2666,147400.0
2012-12-31 15:40:00,12.97,12.99,12.95,12.99,222800.0,10.2666,10.2824,10.2507,10.2824,222800.0
2012-12-31 15:50:00,12.99,13.02,12.98,13.02,570800.0,10.2824,10.3061,10.2745,10.3061,570800.0
2013-01-02 09:30:00,13.17,13.21,13.17,13.17,408400.0,10.4249,10.4565,10.4249,10.4249,408400.0
2013-01-02 09:40:00,13.17,13.17,13.13,13.16,188800.0,10.4249,10.4249,10.3932,10.417,188800.0
2013-01-02 09:50:00,13.16,13.18,13.15,13.16,115800.0,10.417,10.4328,10.4091,10.417,115800.0
2013-01-02 10:00:00,13.17,13.19,13.16,13.18,101600.0,10.4249,10.4407,10.417,10.4328,101600.0
2013-01-02 10:10:00,13.18,13.19,13.14,13.15,130400.0,10.4328,10.4407,10.4011,10.4091,130400.0
2013-01-02 10:20:00,13.14,13.15,13.11,13.13,164800.0,10.4011,10.4091,10.3774,10.3932,164800.0
2013-01-02 10:30:00,13.13,13.13,13.12,13.12,151800.0,10.3932,10.3932,10.3853,10.3853,151800.0
2013-01-02 10:40:00,13.12,13.14,13.12,13.13,114800.0,10.3853,10.4011,10.3853,10.3932,114800.0
2013-01-02 10:50:00,13.13,13.14,13.13,13.14,101000.0,10.3932,10.4011,10.3932,10.4011,101000.0
2013-01-02 11:00:00,13.13,13.14,13.13,13.13,91400.0,10.3932,10.4011,10.3932,10.3932,91400.0
2013-01-02 11:10:00,13.13,13.13,13.13,13.13,76600.0,10.3932,10.3932,10.3932,10.3932,76600.0
2013-01-02 11:20:00,13.13,13.15,13.13,13.15,198600.0,10.3932,10.4091,10.3932,10.4091,198600.0
2013-01-02 11:30:00,13.14,13.15,13.13,13.14,100200.0,10.4011,10.4091,10.3932,10.4011,100200.0
2013-01-02 11:40:00,13.13,13.16,13.13,13.15,76800.0,10.3932,10.417,10.3932,10.4091,76800.0
2013-01-02 11:50:00,13.15,13.16,13.14,13.15,92200.0,10.4091,10.417,10.4011,10.4091,92200.0
2013-01-02 12:00:00,13.15,13.15,13.15,13.15,43200.0,10.4091,10.4091,10.4091,10.4091,43200.0
2013-01-02 12:10:00,13.15,13.15,13.13,13.14,103800.0,10.4091,10.4091,10.3932,10.4011,103800.0
2013-01-02 12:20:00,13.14,13.15,13.12,13.12,74800.0,10.4011,10.4091,10.3853,10.3853,74800.0
2013-01-02 12:30:00,13.12,13.13,13.11,13.13,90200.0,10.3853,10.3932,10.3774,10.3932,90200.0
2013-01-02 12:40:00,13.12,13.13,13.11,13.12,66400.0,10.3853,10.3932,10.3774,10.3853,66400.0
2013-01-02 12:50:00,13.11,13.13,13.11,13.12,90000.0,10.3774,10.3932,10.3774,10.3853,90000.0
2013-01-02 13:00:00,13.12,13.13,13.12,13.12,105000.0,10.3853,10.3932,10.3853,10.3853,105000.0
2013-01-02 13:10:00,13.12,13.12,13.11,13.11,75000.0,10.3853,10.3853,10.3774,10.3774,75000.0
2013-01-02 13:20:00,13.11,13.12,13.1,13.11,106000.0,10.3774,10.3853,10.3695,10.3774,106000.0
2013-01-02 13:30:00,13.11,13.12,13.11,13.11,67200.0,10.3774,10.3853,10.3774,10.3774,67200.0
2013-01-02 13:40:00,13.11,13.11,13.11,13.11,44600.0,10.3774,10.3774,10.3774,10.3774,44600.0
2013-01-02 13:50:00,13.11,13.12,13.1,13.11,95200.0,10.3774,10.3853,10.3695,10.3774,95200.0
2013-01-02 14:00:00,13.11,13.12,13.1,13.11,146400.0,10.3774,10.3853,10.3695,10.3774,146400.0
2013-01-02 14:10:00,13.11,13.12,13.1,13.12,196000.0,10.3774,10.3853,10.3695,10.3853,196000.0
2013-01-02 14:20:00,13.12,13.13,13.11,13.11,93200.0,10.3853,10.3932,10.3774,10.3774,93200.0
2013-01-02 14:30:00,13.12,13.12,13.09,13.09,110000.0,10.3853,10.3853,10.3616,10.3616,110000.0
2013-01-02 14:40:00,13.09,13.1,13.06,13.06,147600.0,10.3616,10.3695,10.3378,10.3378,147600.0
2013-01-02 14:50:00,13.06,13.08,13.06,13.08,130600.0,10.3378,10.3536,10.3378,10.3536,130600.0
2013-01-02 15:00:00,13.08,13.11,13.08,13.1,199200.0,10.3536,10.3774,10.3536,10.3695,199200.0
2013-01-02 15:10:00,13.1,13.11,13.1,13.11,105800.0,10.3695,10.3774,10.3695,10.3774,105800.0
2013-01-02 15:20:00,13.11,13.12,13.1,13.12,161000.0,10.3774,10.3853,10.3695,10.3853,161000.0
2013-01-02 15:30:00,13.12,13.14,13.1,13.14,1302800.0,10.3853,10.4011,10.3695,10.4011,1302800.0
2013-01-02 15:40:00,13.14,13.15,13.11,13.12,293000.0,10.4011,10.4091,10.3774,10.3853,293000.0
2013-01-02 15:50:00,13.11,13.19,13.11,13.19,726400.0,10.3774,10.4407,10.3774,10.4407,726400.0
2013-01-03 09:30:00,13.17,13.2,13.13,13.15,121800.0,10.4249,10.4486,10.3932,10.4091,121800.0
2013-01-03 09:40:00,13.15,13.15,13.13,13.15,97800.0,10.4091,10.4091,10.3932,10.4091,97800.0
2013-01-03 09:50:00,13.15,13.2,13.15,13.18,155600.0,10.4091,10.4486,10.4091,10.4328,155600.0
2013-01-03 10:00:00,13.19,13.2,13.17,13.19,310600.0,10.4407,10.4486,10.4249,10.4407,310600.0
2013-01-03 10:10:00,13.18,13.2,13.17,13.2,201000.0,10.4328,10.4486,10.4249,10.4486,201000.0
2013-01-03 10:20:00,13.2,13.22,13.2,13.22,226800.0,10.4486,10.4645,10.4486,10.4645,226800.0
2013-01-03 10:30:00,13.22,13.28,13.22,13.28,239400.0,10.4645,10.512,10.4645,10.512,239400.0
2013-01-03 10:40:00,13.27,13.28,13.24,13.24,149600.0,10.504,10.512,10.4803,10.4803,149600.0
2013-01-03 10:50:00,13.24,13.24,13.19,13.2,198800.0,10.4803,10.4803,10.4407,10.4486,198800.0
2013-01-03 11:00:00,13.2,13.22,13.2,13.22,107000.0,10.4486,10.4645,10.4486,10.4645,107000.0
2013-01-03 11:10:00,13.22,13.24,13.22,13.22,65200.0,10.4645,10.4803,10.4645,10.4645,65200.0
2013-01-03 11:20:00,13.22,13.24,13.22,13.24,94000.0,10.4645,10.4803,10.4645,10.4803,94000.0
2013-01-03 11:30:00,13.24,13.24,13.23,13.24,40200.0,10.4803,10.4803,10.4724,10.4803,40200.0
2013-01-03 11:40:00,13.24,13.24,13.23,13.24,74600.0,10.4803,10.4803,10.4724,10.4803,74600.0
2013-01-03 11:50:00,13.24,13.24,13.22,13.24,126400.0,10.4803,10.4803,10.4645,10.4803,126400.0
2013-01-03 12:00:00,13.24,13.24,13.24,13.24,105000.0,10.4803,10.4803,10.4803,10.4803,105000.0
2013-01-03 12:10:00,13.24,13.24,13.24,13.24,61600.0,10.4803,10.4803,10.4803,10.4803,61600.0
2013-01-03 12:20:00,13.24,13.24,13.23,13.23,73800.0,10.4803,10.4803,10.4724,10.4724,73800.0
2013-01-03 12:30:00,13.23,13.24,13.21,13.22,90400.0,10.4724,10.4803,10.4565,10.4645,90400.0
2013-01-03 12:40:00,13.22,13.23,13.22,13.22,82000.0,10.4645,10.4724,10.4645,10.4645,82000.0
2013-01-03 12:50:00,13.22,13.22,13.21,13.22,48600.0,10.4645,10.4645,10.4565,10.4645,48600.0
2013-01-03 13:00:00,13.22,13.24,13.22,13.24,117800.0,10.4645,10.4803,10.4645,10.4803,117800.0
2013-01-03 13:10:00,13.24,13.24,13.22,13.24,49200.0,10.4803,10.4803,10.4645,10.4803,49200.0
2013-01-03 13:20:00,13.24,13.24,13.22,13.24,66400.0,10.4803,10.4803,10.4645,10.4803,66400.0
2013-01-03 13:30:00,13.23,13.26,13.23,13.26,56400.0,10.4724,10.4961,10.4724,10.4961,56400.0
2013-01-03 13:40:00,13.26,13.27,13.26,13.27,64200.0,10.4961,10.504,10.4961,10.504,64200.0
2013-01-03 13:50:00,13.27,13.28,13.27,13.28,53200.0,10.504,10.512,10.504,10.512,53200.0
2013-01-03 14:00:00,13.28,13.28,13.23,13.24,175400.0,10.512,10.512,10.4724,10.4803,175400.0
2013-01-03 14:10:00,13.24,13.26,13.24,13.25,93800.0,10.4803,10.4961,10.4803,10.4882,93800.0
2013-01-03 14:20:00,13.25,13.26,13.24,13.24,436600.0,10.4882,10.4961,10.4803,10.4803,436600.0
2013-01-03 14:30:00,13.25,13.26,13.24,13.25,153800.0,10.4882,10.4961,10.4803,10.4882,153800.0
2013-01-03 14:40:00,13.25,13.27,13.24,13.25,145800.0,10.4882,10.504,10.4803,10.4882,145800.0
2013-01-03 14:50:00,13.25,13.26,13.24,13.24,102800.0,10.4882,10.4961,10.4803,10.4803,102800.0
2013-01-03 15:00:00,13.24,13.25,13.22,13.24,111200.0,10.4803,10.4882,10.4645,10.4803,111200.0
2013-01-03 15:10:00,13.23,13.24,13.22,13.22,120800.0,10.4724,10.4803,10.4645,10.4645,120800.0
2013-01-03 15:20:00,13.22,13.22,13.2,13.2,95800.0,10.4645,10.4645,10.4486,10.4486,95800.0
2013-01-03 15:30:00,13.21,13.21,13.18,13.19,117400.0,10.4565,10.4565,10.4328,10.4407,117400.0
2013-01-03 15:40:00,13.2,13.21,13.19,13.2,168800.0,10.4486,10.4565,10.4407,10.4486,168800.0
2013-01-03 15:50:00,13.2,13.21,13.17,13.2,371200.0,10.4486,10.4565,10.4249,10.4486,371200.0
2013-01-04 09:30:00,13.22,13.22,13.19,13.22,197200.0,10.4645,10.4645,10.4407,10.4645,197200.0
2013-01-04 09:40:00,13.22,13.22,13.2,13.21,113200.0,10.4645,10.4645,10.4486,10.4565,113200.0
2013-01-04 09:50:00,13.21,13.21,13.2,13.2,116600.0,10.4565,10.4565,10.4486,10.4486,116600.0
2013-01-04 10:00:00,13.2,13.21,13.18,13.19,260000.0,10.4486,10.4565,10.4328,10.4407,260000.0
2013-01-04 10:10:00,13.19,13.2,13.18,13.18,142000.0,10.4407,10.4486,10.4328,10.4328,142000.0
2013-01-04 10:20:00,13.18,13.19,13.15,13.17,256800.0,10.4328,10.4407,10.4091,10.4249,256800.0
2013-01-04 10:30:00,13.17,13.19,13.15,13.18,209200.0,10.4249,10.4407,10.4091,10.4328,209200.0
2013-01-04 10:40:00,13.18,13.19,13.17,13.18,204800.0,10.4328,10.4407,10.4249,10.4328,204800.0
2013-01-04 10:50:00,13.18,13.19,13.17,13.19,199000.0,10.4328,10.4407,10.4249,10.4407,199000.0
2013-01-04 11:00:00,13.19,13.2,13.18,13.19,145800.0,10.4407,10.4486,10.4328,10.4407,145800.0
2013-01-04 11:10:00,13.18,13.19,13.18,13.19,66400.0,10.4328,10.4407,10.4328,10.4407,66400.0
2013-01-04 11:20:00,13.19,13.19,13.18,13.19,84600.0,10.4407,10.4407,10.4328,10.4407,84600.0
2013-01-04 11:30:00,13.19,13.2,13.18,13.19,361200.0,10.4407,10.4486,10.4328,10.4407,361200.0
2013-01-04 11:40:00,13.19,13.19,13.17,13.17,62400.0,10.4407,10.4407,10.4249,10.4249,62400.0
2013-01-04 11:50:00,13.17,13.18,13.15,13.15,101000.0,10.4249,10.4328,10.4091,10.4091,101000.0
2013-01-04 12:00:00,13.15,13.17,13.15,13.16,37000.0,10.4091,10.4249,10.4091,10.417,37000.0
2013-01-04 12:10:00,13.16,13.17,13.15,13.15,99400.0,10.417,10.4249,10.4091,10.4091,99400.0
2013-01-04 12:20:00,13.15,13.15,13.15,13.15,23800.0,10.4091,10.4091,10.4091,10.4091,23800.0
2013-01-04 12:30:00,13.15,13.17,13.15,13.16,29800.0,10.4091,10.4249,10.4091,10.417,29800.0
2013-01-04 12:40:00,13.17,13.17,13.15,13.15,35000.0,10.4249,10.4249,10.4091,10.4091,35000.0
2013-01-04 12:50:00,13.15,13.15,13.14,13.15,63200.0,10.4091,10.4091,10.4011,10.4091,63200.0
2013-01-04 13:00:00,13.14,13.15,13.13,13.15,41000.0,10.4011,10.4091,10.3932,10.4091,41000.0
2013-01-04 13:10:00,13.15,13.15,13.13,13.13,96600.0,10.4091,10.4091,10.3932,10.3932,96600.0
2013-01-04 13:20:00,13.13,13.14,13.13,13.13,100000.0,10.3932,10.4011,10.3932,10.3932,100000.0
2013-01-04 13:30:00,13.13,13.14,13.12,13.12,201800.0,10.3932,10.4011,10.3853,10.3853,201800.0
2013-01-04 13:40:00,13.13,13.13,13.12,13.13,95800.0,10.3932,10.3932,10.3853,10.3932,95800.0
2013-01-04 13:50:00,13.13,13.15,13.13,13.15,131200.0,10.3932,10.4091,10.3932,10.4091,131200.0
2013-01-04 14:00:00,13.15,13.2,13.15,13.2,320200.0,10.4091,10.4486,10.4091,10.4486,320200.0
2013-01-04 14:10:00,13.2,13.24,13.2,13.23,244000.0,10.4486,10.4803,10.4486,10.4724,244000.0
2013-01-04 14:20:00,13.23,13.24,13.23,13.24,86200.0,10.4724,10.4803,10.4724,10.4803,86200.0
2013-01-04 14:30:00,13.24,13.24,13.23,13.24,155000.0,10.4803,10.4803,10.4724,10.4803,155000.0
2013-01-04 14:40:00,13.24,13.25,13.23,13.25,131600.0,10.4803,10.4882,10.4724,10.4882,131600.0
2013-01-04 14:50:00,13.25,13.26,13.23,13.23,123800.0,10.4882,10.4961,10.4724,10.4724,123800.0
2013-01-04 15:00:00,13.23,13.24,13.23,13.23,198200.0,10.4724,10.4803,10.4724,10.4724,198200.0
2013-01-04 15:10:00,13.23,13.24,13.22,13.22,121200.0,10.4724,10.4803,10.4645,10.4645,121200.0
2013-01-04 15:20:00,13.22,13.24,13.22,13.24,110200.0,10.4645,10.4803,10.4645,10.4803,110200.0
2013-01-04 15:30:00,13.24,13.24,13.23,13.24,113400.0,10.4803,10.4803,10.4724,10.4803,113400.0
2013-01-04 15:40:00,13.24,13.26,13.23,13.23,222000.0,10.4803,10.4961,10.4724,10.4724,222000.0
2013-01-04 15:50:00,13.23,13.24,13.22,13.23,463000.0,10.4724,10.4803,10.4645,10.4724,463000.0
2013-01-07 09:30:00,13.19,13.22,13.12,13.12,326200.0,10.4407,10.4645,10.3853,10.3853,326200.0
2013-01-07 09:40:00,13.12,13.12,13.06,13.08,111600.0,10.3853,10.3853,10.3378,10.3536,111600.0
2013-01-07 09:50:00,13.08,13.1,13.07,13.08,110600.0,10.3536,10.3695,10.3457,10.3536,110600.0
2013-01-07 10:00:00,13.08,13.08,13.06,13.06,144200.0,10.3536,10.3536,10.3378,10.3378,144200.0
2013-01-07 10:10:00,13.06,13.07,13.04,13.04,139000.0,10.3378,10.3457,10.322,10.322,139000.0
2013-01-07 10:20:00,13.04,13.04,13.02,13.04,223400.0,10.322,10.322,10.3061,10.322,223400.0
2013-01-07 10:30:00,13.04,13.05,13.03,13.04,169000.0,10.322,10.3299,10.3141,10.322,169000.0
2013-01-07 10:40:00,13.04,13.05,13.03,13.03,112800.0,10.322,10.3299,10.3141,10.3141,112800.0
2013-01-07 10:50:00,13.03,13.04,13.01,13.02,162000.0,10.3141,10.322,10.2982,10.3061,162000.0
2013-01-07 11:00:00,13.02,13.02,12.99,12.99,156200.0,10.3061,10.3061,10.2824,10.2824,156200.0
2013-01-07 11:10:00,13.0,13.01,13.0,13.01,120800.0,10.2903,10.2982,10.2903,10.2982,120800.0
2013-01-07 11:20:00,13.01,13.02,13.0,13.01,192600.0,10.2982,10.3061,10.2903,10.2982,192600.0
2013-01-07 11:30:00,13.01,13.02,13.0,13.0,164600.0,10.2982,10.3061,10.2903,10.2903,164600.0
2013-01-07 11:40:00,13.01,13.01,12.99,12.99,151000.0,10.2982,10.2982,10.2824,10.2824,151000.0
2013-01-07 11:50:00,12.99,12.99,12.97,12.98,113600.0,10.2824,10.2824,10.2666,10.2745,113600.0
2013-01-07 12:00:00,12.97,12.99,12.97,12.97,161600.0,10.2666,10.2824,10.2666,10.2666,161600.0
2013-01-07 12:10:00,12.97,12.97,12.97,12.97,36000.0,10.2666,10.2666,10.2666,10.2666,36000.0
2013-01-07 12:20:00,12.97,12.97,12.93,12.95,159200.0,10.2666,10.2666,10.2349,10.2507,159200.0
2013-01-07 12:30:00,12.95,12.95,12.94,12.95,95800.0,10.2507,10.2507,10.2428,10.2507,95800.0
2013-01-07 12:40:00,12.95,12.95,12.93,12.93,140600.0,10.2507,10.2507,10.2349,10.2349,140600.0
2013-01-07 12:50:00,12.94,12.94,12.92,12.93,116200.0,10.2428,10.2428,10.227,10.2349,116200.0
2013-01-07 13:00:00,12.93,12.96,12.93,12.95,202800.0,10.2349,10.2587,10.2349,10.2507,202800.0
2013-01-07 13:10:00,12.95,12.96,12.93,12.93,108200.0,10.2507,10.2587,10.2349,10.2349,108200.0
2013-01-07 13:20:00,12.93,12.94,12.92,12.92,218000.0,10.2349,10.2428,10.227,10.227,218000.0
2013-01-07 13:30:00,12.92,12.92,12.9,12.9,67200.0,10.227,10.227,10.2112,10.2112,67200.0
2013-01-07 13:40:00,12.9,12.91,12.88,12.88,114600.0,10.2112,10.2191,10.1953,10.1953,114600.0
2013-01-07 13:50:00,12.88,12.9,12.88,12.89,84000.0,10.1953,10.2112,10.1953,10.2032,84000.0
2013-01-07 14:00:00,12.88,12.9,12.88,12.9,149200.0,10.1953,10.2112,10.1953,10.2112,149200.0
2013-01-07 14:10:00,12.9,12.92,12.88,12.91,288000.0,10.2112,10.227,10.1953,10.2191,288000.0
2013-01-07 14:20:00,12.92,12.92,12.9,12.92,192600.0,10.227,10.227,10.2112,10.227,192600.0
2013-01-07 14:30:00,12.92,12.93,12.9,12.92,223600.0,10.227,10.2349,10.2112,10.227,223600.0
2013-01-07 14:40:00,12.93,12.93,12.91,12.92,127200.0,10.2349,10.2349,10.2191,10.227,127200.0
2013-01-07 14:50:00,12.92,12.92,12.9,12.9,238400.0,10.227,10.227,10.2112,10.2112,238400.0
2013-01-07 15:00:00,12.91,12.92,12.9,12.91,139800.0,10.2191,10.227,10.2112,10.2191,139800.0
2013-01-07 15:10:00,12.92,12.92,12.9,12.9,157000.0,10.227,10.227,10.2112,10.2112,157000.0
2013-01-07 15:20:00,12.9,12.93,12.9,12.92,179200.0,10.2112,10.2349,10.2112,10.227,179200.0
2013-01-07 15:30:00,12.92,12.93,12.9,12.91,255000.0,10.227,10.2349,10.2112,10.2191,255000.0
2013-01-07 15:40:00,12.91,12.93,12.9,12.92,263400.0,10.2191,10.2349,10.2112,10.227,263400.0
2013-01-07 15:50:00,12.92,12.92,12.91,12.92,495600.0,10.227,10.227,10.2191,10.227,495600.0
2013-01-08 09:30:00,12.9,12.92,12.83,12.83,215200.0,10.2112,10.227,10.1558,10.1558,215200.0
2013-01-08 09:40:00,12.83,12.84,12.81,12.81,157000.0,10.1558,10.1637,10.1399,10.1399,157000.0
2013-01-08 09:50:00,12.81,12.81,12.8,12.81,138000.0,10.1399,10.1399,10.132,10.1399,138000.0
2013-01-08 10:00:00,12.8,12.81,12.75,12.78,311800.0,10.132,10.1399,10.0924,10.1162,311800.0
2013-01-08 10:10:00,12.78,12.78,12.74,12.76,659200.0,10.1162,10.1162,10.0845,10.1003,659200.0
2013-01-08 10:20:00,12.76,12.76,12.74,12.74,279400.0,10.1003,10.1003,10.0845,10.0845,279400.0
2013-01-08 10:30:00,12.74,12.75,12.73,12.73,470600.0,10.0845,10.0924,10.0766,10.0766,470600.0
2013-01-08 10:40:00,12.73,12.74,12.71,12.71,531200.0,10.0766,10.0845,10.0608,10.0608,531200.0
2013-01-08 10:50:00,12.71,12.71,12.69,12.71,217800.0,10.0608,10.0608,10.0449,10.0608,217800.0
2013-01-08 11:00:00,12.71,12.71,12.67,12.69,620000.0,10.0608,10.0608,10.0291,10.0449,620000.0
2013-01-08 11:10:00,12.69,12.7,12.68,12.7,172600.0,10.0449,10.0528,10.037,10.0528,172600.0
2013-01-08 11:20:00,12.7,12.71,12.69,12.69,124000.0,10.0528,10.0608,10.0449,10.0449,124000.0
2013-01-08 11:30:00,12.69,12.7,12.69,12.7,181200.0,10.0449,10.0528,10.0449,10.0528,181200.0
2013-01-08 11:40:00,12.7,12.71,12.66,12.67,276800.0,10.0528,10.0608,10.0212,10.0291,276800.0
2013-01-08 11:50:00,12.68,12.68,12.63,12.63,348000.0,10.037,10.037,9.9974,9.9974,348000.0
2013-01-08 12:00:00,12.63,12.66,12.63,12.65,236600.0,9.9974,10.0212,9.9974,10.0133,236600.0
2013-01-08 12:10:00,12.66,12.67,12.63,12.63,280200.0,10.0212,10.0291,9.9974,9.9974,280200.0
2013-01-08 12:20:00,12.63,12.65,12.63,12.63,70400.0,9.9974,10.0133,9.9974,9.9974,70400.0
2013-01-08 12:30:00,12.63,12.64,12.63,12.63,93400.0,9.9974,10.0054,9.9974,9.9974,93400.0
2013-01-08 12:40:00,12.63,12.63,12.63,12.63,85400.0,9.9974,9.9974,9.9974,9.9974,85400.0
2013-01-08 12:50:00,12.63,12.63,12.62,12.63,140000.0,9.9974,9.9974,9.9895,9.9974,140000.0
2013-01-08 13:00:00,12.63,12.63,12.62,12.63,64400.0,9.9974,9.9974,9.9895,9.9974,64400.0
2013-01-08 13:10:00,12.63,12.64,12.63,12.64,118000.0,9.9974,10.0054,9.9974,10.0054,118000.0
2013-01-08 13:20:00,12.63,12.64,12.63,12.63,130400.0,9.9974,10.0054,9.9974,9.9974,130400.0
2013-01-08 13:30:00,12.63,12.63,12.62,12.63,107400.0,9.9974,9.9974,9.9895,9.9974,107400.0
2013-01-08 13:40:00,12.63,12.63,12.63,12.63,91000.0,9.9974,9.9974,9.9974,9.9974,91000.0
2013-01-08 13:50:00,12.63,12.65,12.63,12.64,189200.0,9.9974,10.0133,9.9974,10.0054,189200.0
2013-01-08 14:00:00,12.65,12.66,12.64,12.65,195200.0,10.0133,10.0212,10.0054,10.0133,195200.0
2013-01-08 14:10:00,12.65,12.65,12.64,12.64,212200.0,10.0133,10.0133,10.0054,10.0054,212200.0
2013-01-08 14:20:00,12.64,12.65,12.64,12.65,46000.0,10.0054,10.0133,10.0054,10.0133,46000.0
2013-01-08 14:30:00,12.64,12.65,12.63,12.63,164400.0,10.0054,10.0133,9.9974,9.9974,164400.0
2013-01-08 14:40:00,12.63,12.64,12.61,12.62,582400.0,9.9974,10.0054,9.9816,9.9895,582400.0
2013-01-08 14:50:00,12.62,12.63,12.62,12.63,280600.0,9.9895,9.9974,9.9895,9.9974,280600.0
2013-01-08 15:00:00,12.63,12.63,12.62,12.63,431400.0,9.9974,9.9974,9.9895,9.9974,431400.0
2013-01-08 15:10:00,12.64,12.65,12.63,12.65,222200.0,10.0054,10.0133,9.9974,10.0133,222200.0
2013-01-08 15:20:00,12.65,12.66,12.65,12.66,309600.0,10.0133,10.0212,10.0133,10.0212,309600.0
2013-01-08 15:30:00,12.66,12.66,12.63,12.63,254200.0,10.0212,10.0212,9.9974,9.9974,254200.0
2013-01-08 15:40:00,12.63,12.65,12.62,12.62,533400.0,9.9974,10.0133,9.9895,9.9895,533400.0
2013-01-08 15:50:00,12.63,12.65,12.62,12.65,937600.0,9.9974,10.0133,9.9895,10.0133,937600.0
2013-01-09 09:30:00,12.67,12.69,12.6,12.62,291800.0,10.0291,10.0449,9.9737,9.9895,291800.0
2013-01-09 09:40:00,12.62,12.65,12.61,12.65,183000.0,9.9895,10.0133,9.9816,10.0133,183000.0
2013-01-09 09:50:00,12.65,12.68,12.65,12.67,177400.0,10.0133,10.037,10.0133,10.0291,177400.0
2013-01-09 10:00:00,12.67,12.67,12.65,12.65,109800.0,10.0291,10.0291,10.0133,10.0133,109800.0
2013-01-09 10:10:00,12.65,12.69,12.65,12.69,70200.0,10.0133,10.0449,10.0133,10.0449,70200.0
2013-01-09 10:20:00,12.69,12.7,12.69,12.69,118400.0,10.0449,10.0528,10.0449,10.0449,118400.0
2013-01-09 10:30:00,12.69,12.7,12.69,12.7,196000.0,10.0449,10.0528,10.0449,10.0528,196000.0
2013-01-09 10:40:00,12.7,12.7,12.68,12.69,184400.0,10.0528,10.0528,10.037,10.0449,184400.0
2013-01-09 10:50:00,12.69,12.72,12.69,12.72,197000.0,10.0449,10.0687,10.0449,10.0687,197000.0
2013-01-09 11:00:00,12.72,12.72,12.71,12.72,194400.0,10.0687,10.0687,10.0608,10.0687,194400.0
2013-01-09 11:10:00,12.72,12.73,12.71,12.72,93600.0,10.0687,10.0766,10.0608,10.0687,93600.0
2013-01-09 11:20:00,12.72,12.72,12.72,12.72,81400.0,10.0687,10.0687,10.0687,10.0687,81400.0
2013-01-09 11:30:00,12.72,12.75,12.72,12.75,161600.0,10.0687,10.0924,10.0687,10.0924,161600.0
2013-01-09 11:40:00,12.75,12.77,12.74,12.77,101000.0,10.0924,10.1083,10.0845,10.1083,101000.0
2013-01-09 11:50:00,12.77,12.77,12.75,12.76,141800.0,10.1083,10.1083,10.0924,10.1003,141800.0
2013-01-09 12:00:00,12.75,12.76,12.74,12.74,118200.0,10.0924,10.1003,10.0845,10.0845,118200.0
2013-01-09 12:10:00,12.75,12.76,12.74,12.74,157600.0,10.0924,10.1003,10.0845,10.0845,157600.0
2013-01-09 12:20:00,12.74,12.76,12.74,12.75,62600.0,10.0845,10.1003,10.0845,10.0924,62600.0
2013-01-09 12:30:00,12.75,12.76,12.74,12.74,126600.0,10.0924,10.1003,10.0845,10.0845,126600.0
2013-01-09 12:40:00,12.74,12.74,12.71,12.73,55200.0,10.0845,10.0845,10.0608,10.0766,55200.0
2013-01-09 12:50:00,12.73,12.74,12.73,12.74,40400.0,10.0766,10.0845,10.0766,10.0845,40400.0
2013-01-09 13:00:00,12.74,12.74,12.73,12.74,75800.0,10.0845,10.0845,10.0766,10.0845,75800.0
2013-01-09 13:10:00,12.74,12.74,12.72,12.74,53000.0,10.0845,10.0845,10.0687,10.0845,53000.0
2013-01-09 13:20:00,12.74,12.74,12.73,12.73,35000.0,10.0845,10.0845,10.0766,10.0766,35000.0
2013-01-09 13:30:00,12.73,12.74,12.72,12.74,98200.0,10.0766,10.0845,10.0687,10.0845,98200.0
2013-01-09 13:40:00,12.74,12.74,12.72,12.73,33000.0,10.0845,10.0845,10.0687,10.0766,33000.0
2013-01-09 13:50:00,12.73,12.74,12.73,12.74,99400.0,10.0766,10.0845,10.0766,10.0845,99400.0
2013-01-09 14:00:00,12.74,12.75,12.74,12.75,141000.0,10.0845,10.0924,10.0845,10.0924,141000.0
2013-01-09 14:10:00,12.75,12.78,12.75,12.78,99800.0,10.0924,10.1162,10.0924,10.1162,99800.0
2013-01-09 14:20:00,12.78,12.78,12.77,12.78,191800.0,10.1162,10.1162,10.1083,10.1162,191800.0
2013-01-09 14:30:00,12.78,12.78,12.76,12.78,147600.0,10.1162,10.1162,10.1003,10.1162,147600.0
2013-01-09 14:40:00,12.78,12.78,12.76,12.77,86800.0,10.1162,10.1162,10.1003,10.1083,86800.0
2013-01-09 14:50:00,12.77,12.78,12.76,12.77,88800.0,10.1083,10.1162,10.1003,10.1083,88800.0
2013-01-09 15:00:00,12.77,12.77,12.75,12.76,120200.0,10.1083,10.1083,10.0924,10.1003,120200.0
2013-01-09 15:10:00,12.76,12.76,12.75,12.76,52800.0,10.1003,10.1003,10.0924,10.1003,52800.0
2013-01-09 15:20:00,12.76,12.77,12.76,12.76,139200.0,10.1003,10.1083,10.1003,10.1003,139200.0
2013-01-09 15:30:00,12.76,12.77,12.76,12.76,170400.0,10.1003,10.1083,10.1003,10.1003,170400.0
2013-01-09 15:40:00,12.76,12.79,12.76,12.79,169800.0,10.1003,10.1241,10.1003,10.1241,169800.0
2013-01-09 15:50:00,12.79,12.8,12.77,12.78,509000.0,10.1241,10.132,10.1083,10.1162,509000.0
2013-01-10 09:30:00,12.88,12.96,12.84,12.94,340200.0,10.1953,10.2587,10.1637,10.2428,340200.0
2013-01-10 09:40:00,12.93,12.95,12.9,12.94,274800.0,10.2349,10.2507,10.2112,10.2428,274800.0
2013-01-10 09:50:00,12.94,12.96,12.93,12.95,201600.0,10.2428,10.2587,10.2349,10.2507,201600.0
2013-01-10 10:00:00,12.96,12.96,12.88,12.88,185800.0,10.2587,10.2587,10.1953,10.1953,185800.0
2013-01-10 10:10:00,12.88,12.9,12.88,12.88,220600.0,10.1953,10.2112,10.1953,10.1953,220600.0
2013-01-10 10:20:00,12.88,12.88,12.85,12.86,111800.0,10.1953,10.1953,10.1716,10.1795,111800.0
2013-01-10 10:30:00,12.86,12.86,12.81,12.85,196800.0,10.1795,10.1795,10.1399,10.1716,196800.0
2013-01-10 10:40:00,12.85,12.86,12.81,12.83,108400.0,10.1716,10.1795,10.1399,10.1558,108400.0
2013-01-10 10:50:00,12.83,12.84,12.8,12.81,115600.0,10.1558,10.1637,10.132,10.1399,115600.0
2013-01-10 11:00:00,12.81,12.81,12.79,12.79,134200.0,10.1399,10.1399,10.1241,10.1241,134200.0
2013-01-10 11:10:00,12.8,12.8,12.77,12.78,146800.0,10.132,10.132,10.1083,10.1162,146800.0
2013-01-10 11:20:00,12.78,12.79,12.77,12.79,110200.0,10.1162,10.1241,10.1083,10.1241,110200.0
2013-01-10 11:30:00,12.79,12.79,12.74,12.75,89600.0,10.1241,10.1241,10.0845,10.0924,89600.0
2013-01-10 11:40:00,12.75,12.76,12.74,12.74,58800.0,10.0924,10.1003,10.0845,10.0845,58800.0
2013-01-10 11:50:00,12.74,12.76,12.74,12.76,91200.0,10.0845,10.1003,10.0845,10.1003,91200.0
2013-01-10 12:00:00,12.76,12.77,12.75,12.77,78800.0,10.1003,10.1083,10.0924,10.1083,78800.0
2013-01-10 12:10:00,12.77,12.78,12.75,12.76,149800.0,10.1083,10.1162,10.0924,10.1003,149800.0
2013-01-10 12:20:00,12.76,12.76,12.75,12.76,51400.0,10.1003,10.1003,10.0924,10.1003,51400.0
2013-01-10 12:30:00,12.76,12.77,12.76,12.76,59800.0,10.1003,10.1083,10.1003,10.1003,59800.0
2013-01-10 12:40:00,12.76,12.78,12.76,12.78,114600.0,10.1003,10.1162,10.1003,10.1162,114600.0
2013-01-10 12:50:00,12.78,12.83,12.78,12.82,152800.0,10.1162,10.1558,10.1162,10.1478,152800.0
2013-01-10 13:00:00,12.82,12.83,12.8,12.8,88200.0,10.1478,10.1558,10.132,10.132,88200.0
2013-01-10 13:10:00,12.8,12.81,12.79,12.79,106200.0,10.132,10.1399,10.1241,10.1241,106200.0
2013-01-10 13:20:00,12.79,12.8,12.78,12.79,75000.0,10.1241,10.132,10.1162,10.1241,75000.0
2013-01-10 13:30:00,12.78,12.8,12.78,12.79,108000.0,10.1162,10.132,10.1162,10.1241,108000.0
2013-01-10 13:40:00,12.79,12.8,12.76,12.76,191600.0,10.1241,10.132,10.1003,10.1003,191600.0
2013-01-10 13:50:00,12.76,12.79,12.76,12.78,118000.0,10.1003,10.1241,10.1003,10.1162,118000.0
2013-01-10 14:00:00,12.78,12.79,12.78,12.79,60000.0,10.1162,10.1241,10.1162,10.1241,60000.0
2013-01-10 14:10:00,12.78,12.79,12.77,12.77,65600.0,10.1162,10.1241,10.1083,10.1083,65600.0
2013-01-10 14:20:00,12.78,12.78,12.76,12.76,58800.0,10.1162,10.1162,10.1003,10.1003,58800.0
2013-01-10 14:30:00,12.76,12.78,12.75,12.77,72000.0,10.1003,10.1162,10.0924,10.1083,72000.0
2013-01-10 14:40:00,12.77,12.78,12.76,12.78,64000.0,10.1083,10.1162,10.1003,10.1162,64000.0
2013-01-10 14:50:00,12.78,12.8,12.77,12.79,144200.0,10.1162,10.132,10.1083,10.1241,144200.0
2013-01-10 15:00:00,12.79,12.81,12.79,12.79,93600.0,10.1241,10.1399,10.1241,10.1241,93600.0
2013-01-10 15:10:00,12.79,12.8,12.78,12.79,102400.0,10.1241,10.132,10.1162,10.1241,102400.0
2013-01-10 15:20:00,12.79,12.79,12.78,12.78,64600.0,10.1241,10.1241,10.1162,10.1162,64600.0
2013-01-10 15:30:00,12.78,12.78,12.77,12.77,68800.0,10.1162,10.1162,10.1083,10.1083,68800.0
2013-01-10 15:40:00,12.77,12.79,12.76,12.78,187400.0,10.1083,10.1241,10.1003,10.1162,187400.0
2013-01-10 15:50:00,12.78,12.78,12.76,12.78,359200.0,10.1162,10.1162,10.1003,10.1162,359200.0
2013-01-11 09:30:00,12.86,12.86,12.7,12.7,198000.0,10.1795,10.1795,10.0528,10.0528,198000.0
2013-01-11 09:40:00,12.7,12.73,12.69,12.69,147400.0,10.0528,10.0766,10.0449,10.0449,147400.0
2013-01-11 09:50:00,12.69,12.69,12.65,12.66,255400.0,10.0449,10.0449,10.0133,10.0212,255400.0
2013-01-11 10:00:00,12.65,12.72,12.65,12.72,184400.0,10.0133,10.0687,10.0133,10.0687,184400.0
2013-01-11 10:10:00,12.72,12.77,12.72,12.76,153200.0,10.0687,10.1083,10.0687,10.1003,153200.0
2013-01-11 10:20:00,12.76,12.77,12.75,12.75,175800.0,10.1003,10.1083,10.0924,10.0924,175800.0
2013-01-11 10:30:00,12.75,12.77,12.74,12.77,152000.0,10.0924,10.1083,10.0845,10.1083,152000.0
2013-01-11 10:40:00,12.77,12.79,12.74,12.78,878600.0,10.1083,10.1241,10.0845,10.1162,878600.0
2013-01-11 10:50:00,12.78,12.79,12.78,12.78,105800.0,10.1162,10.1241,10.1162,10.1162,105800.0
2013-01-11 11:00:00,12.78,12.78,12.76,12.77,220400.0,10.1162,10.1162,10.1003,10.1083,220400.0
2013-01-11 11:10:00,12.77,12.79,12.77,12.79,119600.0,10.1083,10.1241,10.1083,10.1241,119600.0
2013-01-11 11:20:00,12.79,12.79,12.75,12.75,173800.0,10.1241,10.1241,10.0924,10.0924,173800.0
2013-01-11 11:30:00,12.76,12.77,12.76,12.77,76800.0,10.1003,10.1083,10.1003,10.1083,76800.0
2013-01-11 11:40:00,12.77,12.78,12.77,12.77,58400.0,10.1083,10.1162,10.1083,10.1083,58400.0
2013-01-11 11:50:00,12.78,12.8,12.77,12.79,97200.0,10.1162,10.132,10.1083,10.1241,97200.0
2013-01-11 12:00:00,12.79,12.79,12.77,12.77,53000.0,10.1241,10.1241,10.1083,10.1083,53000.0
2013-01-11 12:10:00,12.77,12.79,12.77,12.79,100600.0,10.1083,10.1241,10.1083,10.1241,100600.0
2013-01-11 12:20:00,12.79,12.81,12.79,12.81,88600.0,10.1241,10.1399,10.1241,10.1399,88600.0
2013-01-11 12:30:00,12.81,12.82,12.81,12.81,47200.0,10.1399,10.1478,10.1399,10.1399,47200.0
2013-01-11 12:40:00,12.81,12.83,12.81,12.82,104600.0,10.1399,10.1558,10.1399,10.1478,104600.0
2013-01-11 12:50:00,12.82,12.82,12.81,12.81,88600.0,10.1478,10.1478,10.1399,10.1399,88600.0
2013-01-11 13:00:00,12.81,12.82,12.81,12.82,76600.0,10.1399,10.1478,10.1399,10.1478,76600.0
2013-01-11 13:10:00,12.82,12.82,12.8,12.8,121400.0,10.1478,10.1478,10.132,10.132,121400.0
2013-01-11 13:20:00,12.8,12.81,12.8,12.8,50400.0,10.132,10.1399,10.132,10.132,50400.0
2013-01-11 13:30:00,12.81,12.82,12.8,12.82,72200.0,10.1399,10.1478,10.132,10.1478,72200.0
2013-01-11 13:40:00,12.82,12.82,12.8,12.82,112200.0,10.1478,10.1478,10.132,10.1478,112200.0
2013-01-11 13:50:00,12.82,12.82,12.81,12.81,51000.0,10.1478,10.1478,10.1399,10.1399,51000.0
2013-01-11 14:00:00,12.81,12.81,12.8,12.8,94800.0,10.1399,10.1399,10.132,10.132,94800.0
2013-01-11 14:10:00,12.8,12.81,12.8,12.81,125000.0,10.132,10.1399,10.132,10.1399,125000.0
2013-01-11 14:20:00,12.81,12.84,12.81,12.84,91200.0,10.1399,10.1637,10.1399,10.1637,91200.0
2013-01-11 14:30:00,12.84,12.84,12.83,12.83,105400.0,10.1637,10.1637,10.1558,10.1558,105400.0
2013-01-11 14:40:00,12.83,12.83,12.81,12.82,101400.0,10.1558,10.1558,10.1399,10.1478,101400.0
2013-01-11 14:50:00,12.82,12.82,12.81,12.81,81200.0,10.1478,10.1478,10.1399,10.1399,81200.0
2013-01-11 15:00:00,12.81,12.81,12.81,12.81,187000.0,10.1399,10.1399,10.1399,10.1399,187000.0
2013-01-11 15:10:00,12.81,12.83,12.8,12.83,155200.0,10.1399,10.1558,10.132,10.1558,155200.0
2013-01-11 15:20:00,12.82,12.84,12.82,12.84,145200.0,10.1478,10.1637,10.1478,10.1637,145200.0
2013-01-11 15:30:00,12.84,12.86,12.83,12.86,264400.0,10.1637,10.1795,10.1558,10.1795,264400.0
2013-01-11 15:40:00,12.85,12.87,12.85,12.87,215000.0,10.1716,10.1874,10.1716,10.1874,215000.0
2013-01-11 15:50:00,12.87,12.87,12.85,12.85,654400.0,10.1874,10.1874,10.1716,10.1716,654400.0
2013-01-14 09:30:00,12.83,12.88,12.83,12.85,153000.0,10.1558,10.1953,10.1558,10.1716,153000.0
2013-01-14 09:40:00,12.85,12.88,12.85,12.88,140400.0,10.1716,10.1953,10.1716,10.1953,140400.0
2013-01-14 09:50:00,12.88,12.9,12.87,12.9,124400.0,10.1953,10.2112,10.1874,10.2112,124400.0
2013-01-14 10:00:00,12.9,12.9,12.86,12.88,285400.0,10.2112,10.2112,10.1795,10.1953,285400.0
2013-01-14 10:10:00,12.88,12.89,12.86,12.86,148600.0,10.1953,10.2032,10.1795,10.1795,148600.0
2013-01-14 10:20:00,12.86,12.87,12.8,12.81,178000.0,10.1795,10.1874,10.132,10.1399,178000.0
2013-01-14 10:30:00,12.82,12.86,12.81,12.85,61000.0,10.1478,10.1795,10.1399,10.1716,61000.0
2013-01-14 10:40:00,12.85,12.88,12.85,12.86,134200.0,10.1716,10.1953,10.1716,10.1795,134200.0
2013-01-14 10:50:00,12.87,12.88,12.86,12.88,96400.0,10.1874,10.1953,10.1795,10.1953,96400.0
2013-01-14 11:00:00,12.88,12.88,12.87,12.88,107200.0,10.1953,10.1953,10.1874,10.1953,107200.0
2013-01-14 11:10:00,12.87,12.88,12.87,12.88,43800.0,10.1874,10.1953,10.1874,10.1953,43800.0
2013-01-14 11:20:00,12.88,12.9,12.88,12.9,99200.0,10.1953,10.2112,10.1953,10.2112,99200.0
2013-01-14 11:30:00,12.9,12.9,12.88,12.88,80200.0,10.2112,10.2112,10.1953,10.1953,80200.0
2013-01-14 11:40:00,12.88,12.9,12.87,12.9,92000.0,10.1953,10.2112,10.1874,10.2112,92000.0
2013-01-14 11:50:00,12.9,12.9,12.88,12.9,134600.0,10.2112,10.2112,10.1953,10.2112,134600.0
2013-01-14 12:00:00,12.9,12.92,12.9,12.91,396400.0,10.2112,10.227,10.2112,10.2191,396400.0
2013-01-14 12:10:00,12.91,12.92,12.88,12.89,298000.0,10.2191,10.227,10.1953,10.2032,298000.0
2013-01-14 12:20:00,12.9,12.9,12.89,12.9,200600.0,10.2112,10.2112,10.2032,10.2112,200600.0
2013-01-14 12:30:00,12.89,12.9,12.89,12.9,402800.0,10.2032,10.2112,10.2032,10.2112,402800.0
2013-01-14 12:40:00,12.9,12.9,12.9,12.9,276000.0,10.2112,10.2112,10.2112,10.2112,276000.0
2013-01-14 12:50:00,12.9,12.9,12.88,12.88,209800.0,10.2112,10.2112,10.1953,10.1953,209800.0
2013-01-14 13:00:00,12.89,12.9,12.88,12.89,98800.0,10.2032,10.2112,10.1953,10.2032,98800.0
2013-01-14 13:10:00,12.9,12.93,12.9,12.93,85600.0,10.2112,10.2349,10.2112,10.2349,85600.0
2013-01-14 13:20:00,12.92,12.93,12.92,12.93,98400.0,10.227,10.2349,10.227,10.2349,98400.0
2013-01-14 13:30:00,12.93,12.93,12.91,12.92,86600.0,10.2349,10.2349,10.2191,10.227,86600.0
2013-01-14 13:40:00,12.92,12.93,12.91,12.91,163600.0,10.227,10.2349,10.2191,10.2191,163600.0
2013-01-14 13:50:00,12.92,12.93,12.92,12.93,194600.0,10.227,10.2349,10.227,10.2349,194600.0
2013-01-14 14:00:00,12.93,12.94,12.92,12.94,207200.0,10.2349,10.2428,10.227,10.2428,207200.0
2013-01-14 14:10:00,12.94,12.95,12.94,12.95,115200.0,10.2428,10.2507,10.2428,10.2507,115200.0
2013-01-14 14:20:00,12.95,12.95,12.94,12.95,61800.0,10.2507,10.2507,10.2428,10.2507,61800.0
2013-01-14 14:30:00,12.95,12.95,12.94,12.94,204600.0,10.2507,10.2507,10.2428,10.2428,204600.0
2013-01-14 14:40:00,12.94,12.95,12.94,12.95,51800.0,10.2428,10.2507,10.2428,10.2507,51800.0
2013-01-14 14:50:00,12.95,12.95,12.94,12.95,232000.0,10.2507,10.2507,10.2428,10.2507,232000.0
2013-01-14 15:00:00,12.95,12.95,12.94,12.94,135400.0,10.2507,10.2507,10.2428,10.2428,135400.0
2013-01-14 15:10:00,12.94,12.95,12.93,12.94,55200.0,10.2428,10.2507,10.2349,10.2428,55200.0
2013-01-14 15:20:00,12.94,12.95,12.93,12.93,204600.0,10.2428,10.2507,10.2349,10.2349,204600.0
2013-01-14 15:30:00,12.93,12.94,12.91,12.92,266800.0,10.2349,10.2428,10.2191,10.227,266800.0
2013-01-14 15:40:00,12.92,12.93,12.92,12.93,154400.0,10.227,10.2349,10.227,10.2349,154400.0
2013-01-14 15:50:00,12.93,12.94,12.91,12.93,457800.0,10.2349,10.2428,10.2191,10.2349,457800.0
2013-01-15 09:30:00,12.87,12.9,12.86,12.9,155000.0,10.1874,10.2112,10.1795,10.2112,155000.0
2013-01-15 09:40:00,12.9,12.9,12.87,12.88,102200.0,10.2112,10.2112,10.1874,10.1953,102200.0
2013-01-15 09:50:00,12.88,12.93,12.88,12.92,149000.0,10.1953,10.2349,10.1953,10.227,149000.0
2013-01-15 10:00:00,12.92,12.95,12.9,12.93,303000.0,10.227,10.2507,10.2112,10.2349,303000.0
2013-01-15 10:10:00,12.93,12.94,12.93,12.94,100600.0,10.2349,10.2428,10.2349,10.2428,100600.0
2013-01-15 10:20:00,12.94,12.94,12.91,12.93,159200.0,10.2428,10.2428,10.2191,10.2349,159200.0
2013-01-15 10:30:00,12.93,12.93,12.91,12.92,85800.0,10.2349,10.2349,10.2191,10.227,85800.0
2013-01-15 10:40:00,12.92,12.93,12.91,12.92,124200.0,10.227,10.2349,10.2191,10.227,124200.0
2013-01-15 10:50:00,12.92,12.95,12.92,12.94,144400.0,10.227,10.2507,10.227,10.2428,144400.0
2013-01-15 11:00:00,12.95,12.95,12.94,12.94,99400.0,10.2507,10.2507,10.2428,10.2428,99400.0
2013-01-15 11:10:00,12.95,12.97,12.94,12.96,308600.0,10.2507,10.2666,10.2428,10.2587,308600.0
2013-01-15 11:20:00,12.97,12.99,12.97,12.98,187200.0,10.2666,10.2824,10.2666,10.2745,187200.0
2013-01-15 11:30:00,12.99,12.99,12.98,12.99,163400.0,10.2824,10.2824,10.2745,10.2824,163400.0
2013-01-15 11:40:00,12.99,12.99,12.99,12.99,83800.0,10.2824,10.2824,10.2824,10.2824,83800.0
2013-01-15 11:50:00,12.99,13.0,12.99,13.0,130600.0,10.2824,10.2903,10.2824,10.2903,130600.0
2013-01-15 12:00:00,13.0,13.02,13.0,13.02,156800.0,10.2903,10.3061,10.2903,10.3061,156800.0
2013-01-15 12:10:00,13.01,13.03,13.01,13.03,85800.0,10.2982,10.3141,10.2982,10.3141,85800.0
2013-01-15 12:20:00,13.03,13.04,13.02,13.04,144600.0,10.3141,10.322,10.3061,10.322,144600.0
2013-01-15 12:30:00,13.03,13.05,13.03,13.04,176800.0,10.3141,10.3299,10.3141,10.322,176800.0
2013-01-15 12:40:00,13.04,13.06,13.04,13.04,446600.0,10.322,10.3378,10.322,10.322,446600.0
2013-01-15 12:50:00,13.04,13.06,13.03,13.03,122200.0,10.322,10.3378,10.3141,10.3141,122200.0
2013-01-15 13:00:00,13.03,13.04,13.02,13.02,42600.0,10.3141,10.322,10.3061,10.3061,42600.0
2013-01-15 13:10:00,13.02,13.05,13.02,13.03,121400.0,10.3061,10.3299,10.3061,10.3141,121400.0
2013-01-15 13:20:00,13.04,13.04,13.03,13.03,57200.0,10.322,10.322,10.3141,10.3141,57200.0
2013-01-15 13:30:00,13.03,13.04,13.02,13.04,70600.0,10.3141,10.322,10.3061,10.322,70600.0
2013-01-15 13:40:00,13.04,13.04,13.03,13.03,261000.0,10.322,10.322,10.3141,10.3141,261000.0
2013-01-15 13:50:00,13.04,13.04,13.01,13.01,85000.0,10.322,10.322,10.2982,10.2982,85000.0
2013-01-15 14:00:00,13.02,13.03,13.02,13.03,162800.0,10.3061,10.3141,10.3061,10.3141,162800.0
2013-01-15 14:10:00,13.03,13.04,13.02,13.04,87800.0,10.3141,10.322,10.3061,10.322,87800.0
2013-01-15 14:20:00,13.03,13.04,13.03,13.03,34800.0,10.3141,10.322,10.3141,10.3141,34800.0
2013-01-15 14:30:00,13.04,13.04,13.03,13.04,73600.0,10.322,10.322,10.3141,10.322,73600.0
2013-01-15 14:40:00,13.04,13.05,13.04,13.04,45400.0,10.322,10.3299,10.322,10.322,45400.0
2013-01-15 14:50:00,13.04,13.06,13.04,13.05,56800.0,10.322,10.3378,10.322,10.3299,56800.0
2013-01-15 15:00:00,13.05,13.06,13.05,13.06,121600.0,10.3299,10.3378,10.3299,10.3378,121600.0
2013-01-15 15:10:00,13.06,13.06,13.04,13.05,124000.0,10.3378,10.3378,10.322,10.3299,124000.0
2013-01-15 15:20:00,13.05,13.06,13.04,13.06,214000.0,10.3299,10.3378,10.322,10.3378,214000.0
2013-01-15 15:30:00,13.06,13.07,13.05,13.06,198600.0,10.3378,10.3457,10.3299,10.3378,198600.0
2013-01-15 15:40:00,13.06,13.07,13.06,13.06,257000.0,10.3378,10.3457,10.3378,10.3378,257000.0
2013-01-15 15:50:00,13.06,13.06,13.06,13.06,396000.0,10.3378,10.3378,10.3378,10.3378,396000.0
2013-01-16 09:30:00,13.03,13.07,13.0,13.04,92200.0,10.3141,10.3457,10.2903,10.322,92200.0
2013-01-16 09:40:00,13.03,13.04,12.99,13.03,132000.0,10.3141,10.322,10.2824,10.3141,132000.0
2013-01-16 09:50:00,13.02,13.08,13.02,13.06,208800.0,10.3061,10.3536,10.3061,10.3378,208800.0
2013-01-16 10:00:00,13.06,13.09,13.06,13.09,153200.0,10.3378,10.3616,10.3378,10.3616,153200.0
2013-01-16 10:10:00,13.08,13.09,13.08,13.08,85400.0,10.3536,10.3616,10.3536,10.3536,85400.0
2013-01-16 10:20:00,13.08,13.09,13.06,13.06,84800.0,10.3536,10.3616,10.3378,10.3378,84800.0
2013-01-16 10:30:00,13.06,13.06,13.04,13.06,132600.0,10.3378,10.3378,10.322,10.3378,132600.0
2013-01-16 10:40:00,13.06,13.08,13.06,13.06,49400.0,10.3378,10.3536,10.3378,10.3378,49400.0
2013-01-16 10:50:00,13.06,13.06,13.05,13.05,47400.0,10.3378,10.3378,10.3299,10.3299,47400.0
2013-01-16 11:00:00,13.05,13.09,13.05,13.09,97400.0,10.3299,10.3616,10.3299,10.3616,97400.0
2013-01-16 11:10:00,13.09,13.1,13.09,13.09,52000.0,10.3616,10.3695,10.3616,10.3616,52000.0
2013-01-16 11:20:00,13.1,13.1,13.08,13.09,43600.0,10.3695,10.3695,10.3536,10.3616,43600.0
2013-01-16 11:30:00,13.09,13.09,13.08,13.09,43800.0,10.3616,10.3616,10.3536,10.3616,43800.0
2013-01-16 11:40:00,13.09,13.09,13.08,13.09,26200.0,10.3616,10.3616,10.3536,10.3616,26200.0
2013-01-16 11:50:00,13.09,13.09,13.08,13.08,65200.0,10.3616,10.3616,10.3536,10.3536,65200.0
2013-01-16 12:00:00,13.09,13.09,13.08,13.09,47600.0,10.3616,10.3616,10.3536,10.3616,47600.0
2013-01-16 12:10:00,13.09,13.09,13.08,13.09,49600.0,10.3616,10.3616,10.3536,10.3616,49600.0
2013-01-16 12:20:00,13.09,13.1,13.08,13.09,72200.0,10.3616,10.3695,10.3536,10.3616,72200.0
2013-01-16 12:30:00,13.09,13.1,13.09,13.1,89000.0,10.3616,10.3695,10.3616,10.3695,89000.0
2013-01-16 12:40:00,13.1,13.1,13.09,13.09,40200.0,10.3695,10.3695,10.3616,10.3616,40200.0
2013-01-16 12:50:00,13.09,13.1,13.09,13.09,17200.0,10.3616,10.3695,10.3616,10.3616,17200.0
2013-01-16 13:00:00,13.1,13.1,13.09,13.1,56600.0,10.3695,10.3695,10.3616,10.3695,56600.0
2013-01-16 13:10:00,13.1,13.1,13.09,13.1,45800.0,10.3695,10.3695,10.3616,10.3695,45800.0
2013-01-16 13:20:00,13.1,13.1,13.1,13.1,35400.0,10.3695,10.3695,10.3695,10.3695,35400.0
2013-01-16 13:30:00,13.1,13.13,13.1,13.13,266600.0,10.3695,10.3932,10.3695,10.3932,266600.0
2013-01-16 13:40:00,13.13,13.14,13.13,13.13,137000.0,10.3932,10.4011,10.3932,10.3932,137000.0
2013-01-16 13:50:00,13.13,13.14,13.13,13.13,129000.0,10.3932,10.4011,10.3932,10.3932,129000.0
2013-01-16 14:00:00,13.13,13.14,13.13,13.13,155400.0,10.3932,10.4011,10.3932,10.3932,155400.0
2013-01-16 14:10:00,13.13,13.15,13.13,13.15,313000.0,10.3932,10.4091,10.3932,10.4091,313000.0
2013-01-16 14:20:00,13.15,13.15,13.1,13.11,273200.0,10.4091,10.4091,10.3695,10.3774,273200.0
2013-01-16 14:30:00,13.11,13.12,13.1,13.12,248200.0,10.3774,10.3853,10.3695,10.3853,248200.0
2013-01-16 14:40:00,13.12,13.13,13.12,13.13,68800.0,10.3853,10.3932,10.3853,10.3932,68800.0
2013-01-16 14:50:00,13.13,13.14,13.13,13.13,66600.0,10.3932,10.4011,10.3932,10.3932,66600.0
2013-01-16 15:00:00,13.13,13.15,13.13,13.15,110000.0,10.3932,10.4091,10.3932,10.4091,110000.0
2013-01-16 15:10:00,13.15,13.15,13.15,13.15,153800.0,10.4091,10.4091,10.4091,10.4091,153800.0
2013-01-16 15:20:00,13.15,13.15,13.14,13.15,164600.0,10.4091,10.4091,10.4011,10.4091,164600.0
2013-01-16 15:30:00,13.15,13.15,13.13,13.13,133800.0,10.4091,10.4091,10.3932,10.3932,133800.0
2013-01-16 15:40:00,13.13,13.14,13.13,13.14,233200.0,10.3932,10.4011,10.3932,10.4011,233200.0
2013-01-16 15:50:00,13.14,13.15,13.13,13.15,704600.0,10.4011,10.4091,10.3932,10.4091,704600.0
2013-01-17 09:30:00,13.15,13.18,13.13,13.13,185200.0,10.4091,10.4328,10.3932,10.3932,185200.0
2013-01-17 09:40:00,13.13,13.19,13.11,13.15,210400.0,10.3932,10.4407,10.3774,10.4091,210400.0
2013-01-17 09:50:00,13.15,13.19,13.12,13.18,246000.0,10.4091,10.4407,10.3853,10.4328,246000.0
2013-01-17 10:00:00,13.18,13.2,13.16,13.2,189800.0,10.4328,10.4486,10.417,10.4486,189800.0
2013-01-17 10:10:00,13.19,13.22,13.19,13.21,205600.0,10.4407,10.4645,10.4407,10.4565,205600.0
2013-01-17 10:20:00,13.2,13.21,13.19,13.21,110600.0,10.4486,10.4565,10.4407,10.4565,110600.0
2013-01-17 10:30:00,13.2,13.21,13.18,13.18,107200.0,10.4486,10.4565,10.4328,10.4328,107200.0
2013-01-17 10:40:00,13.18,13.19,13.17,13.17,59200.0,10.4328,10.4407,10.4249,10.4249,59200.0
2013-01-17 10:50:00,13.17,13.23,13.17,13.22,216800.0,10.4249,10.4724,10.4249,10.4645,216800.0
2013-01-17 11:00:00,13.23,13.23,13.22,13.22,87600.0,10.4724,10.4724,10.4645,10.4645,87600.0
2013-01-17 11:10:00,13.22,13.22,13.22,13.22,33200.0,10.4645,10.4645,10.4645,10.4645,33200.0
2013-01-17 11:20:00,13.22,13.24,13.22,13.24,120800.0,10.4645,10.4803,10.4645,10.4803,120800.0
2013-01-17 11:30:00,13.24,13.25,13.24,13.24,153800.0,10.4803,10.4882,10.4803,10.4803,153800.0
2013-01-17 11:40:00,13.24,13.25,13.24,13.25,48000.0,10.4803,10.4882,10.4803,10.4882,48000.0
2013-01-17 11:50:00,13.25,13.28,13.25,13.27,243600.0,10.4882,10.512,10.4882,10.504,243600.0
2013-01-17 12:00:00,13.27,13.28,13.26,13.28,52200.0,10.504,10.512,10.4961,10.512,52200.0
2013-01-17 12:10:00,13.28,13.3,13.28,13.29,176400.0,10.512,10.5278,10.512,10.5199,176400.0
2013-01-17 12:20:00,13.29,13.31,13.29,13.31,136600.0,10.5199,10.5357,10.5199,10.5357,136600.0
2013-01-17 12:30:00,13.31,13.31,13.3,13.31,32200.0,10.5357,10.5357,10.5278,10.5357,32200.0
2013-01-17 12:40:00,13.31,13.31,13.29,13.31,111200.0,10.5357,10.5357,10.5199,10.5357,111200.0
2013-01-17 12:50:00,13.31,13.31,13.3,13.3,38000.0,10.5357,10.5357,10.5278,10.5278,38000.0
2013-01-17 13:00:00,13.3,13.31,13.3,13.3,96000.0,10.5278,10.5357,10.5278,10.5278,96000.0
2013-01-17 13:10:00,13.31,13.33,13.3,13.31,173400.0,10.5357,10.5515,10.5278,10.5357,173400.0
2013-01-17 13:20:00,13.32,13.32,13.3,13.3,56000.0,10.5436,10.5436,10.5278,10.5278,56000.0
2013-01-17 13:30:00,13.3,13.3,13.28,13.28,52400.0,10.5278,10.5278,10.512,10.512,52400.0
2013-01-17 13:40:00,13.28,13.3,13.28,13.29,82400.0,10.512,10.5278,10.512,10.5199,82400.0
2013-01-17 13:50:00,13.29,13.32,13.29,13.32,116200.0,10.5199,10.5436,10.5199,10.5436,116200.0
2013-01-17 14:00:00,13.31,13.35,13.31,13.35,409800.0,10.5357,10.5674,10.5357,10.5674,409800.0
2013-01-17 14:10:00,13.35,13.37,13.35,13.36,176600.0,10.5674,10.5832,10.5674,10.5753,176600.0
2013-01-17 14:20:00,13.36,13.37,13.35,13.35,179000.0,10.5753,10.5832,10.5674,10.5674,179000.0
2013-01-17 14:30:00,13.35,13.37,13.35,13.36,288600.0,10.5674,10.5832,10.5674,10.5753,288600.0
2013-01-17 14:40:00,13.37,13.37,13.35,13.35,229000.0,10.5832,10.5832,10.5674,10.5674,229000.0
2013-01-17 14:50:00,13.35,13.37,13.35,13.37,278600.0,10.5674,10.5832,10.5674,10.5832,278600.0
2013-01-17 15:00:00,13.36,13.39,13.35,13.38,504000.0,10.5753,10.599,10.5674,10.5911,504000.0
2013-01-17 15:10:00,13.38,13.38,13.37,13.37,144600.0,10.5911,10.5911,10.5832,10.5832,144600.0
2013-01-17 15:20:00,13.37,13.37,13.35,13.36,225600.0,10.5832,10.5832,10.5674,10.5753,225600.0
2013-01-17 15:30:00,13.36,13.37,13.34,13.34,442400.0,10.5753,10.5832,10.5594,10.5594,442400.0
2013-01-17 15:40:00,13.34,13.37,13.34,13.36,387600.0,10.5594,10.5832,10.5594,10.5753,387600.0
2013-01-17 15:50:00,13.37,13.37,13.35,13.36,628200.0,10.5832,10.5832,10.5674,10.5753,628200.0
2013-01-18 09:30:00,13.38,13.39,13.34,13.39,964000.0,10.5911,10.599,10.5594,10.599,964000.0
2013-01-18 09:40:00,13.39,13.4,13.36,13.4,143800.0,10.599,10.6069,10.5753,10.6069,143800.0
2013-01-18 09:50:00,13.4,13.4,13.33,13.35,168800.0,10.6069,10.6069,10.5515,10.5674,168800.0
2013-01-18 10:00:00,13.35,13.4,13.35,13.4,210800.0,10.5674,10.6069,10.5674,10.6069,210800.0
2013-01-18 10:10:00,13.4,13.43,13.4,13.4,157600.0,10.6069,10.6307,10.6069,10.6069,157600.0
2013-01-18 10:20:00,13.4,13.42,13.4,13.42,107800.0,10.6069,10.6228,10.6069,10.6228,107800.0
2013-01-18 10:30:00,13.42,13.43,13.41,13.43,159600.0,10.6228,10.6307,10.6149,10.6307,159600.0
2013-01-18 10:40:00,13.43,13.44,13.43,13.44,107400.0,10.6307,10.6386,10.6307,10.6386,107400.0
2013-01-18 10:50:00,13.44,13.46,13.43,13.43,361000.0,10.6386,10.6544,10.6307,10.6307,361000.0
2013-01-18 11:00:00,13.43,13.45,13.41,13.45,162600.0,10.6307,10.6465,10.6149,10.6465,162600.0
2013-01-18 11:10:00,13.45,13.46,13.43,13.44,206800.0,10.6465,10.6544,10.6307,10.6386,206800.0
2013-01-18 11:20:00,13.44,13.47,13.44,13.44,270200.0,10.6386,10.6624,10.6386,10.6386,270200.0
2013-01-18 11:30:00,13.44,13.48,13.44,13.48,193600.0,10.6386,10.6703,10.6386,10.6703,193600.0
2013-01-18 11:40:00,13.48,13.48,13.45,13.45,259800.0,10.6703,10.6703,10.6465,10.6465,259800.0
2013-01-18 11:50:00,13.46,13.47,13.45,13.47,141800.0,10.6544,10.6624,10.6465,10.6624,141800.0
2013-01-18 12:00:00,13.47,13.49,13.47,13.49,97600.0,10.6624,10.6782,10.6624,10.6782,97600.0
2013-01-18 12:10:00,13.49,13.49,13.48,13.49,163200.0,10.6782,10.6782,10.6703,10.6782,163200.0
2013-01-18 12:20:00,13.48,13.49,13.48,13.48,45200.0,10.6703,10.6782,10.6703,10.6703,45200.0
2013-01-18 12:30:00,13.48,13.49,13.48,13.49,108800.0,10.6703,10.6782,10.6703,10.6782,108800.0
2013-01-18 12:40:00,13.49,13.49,13.48,13.49,85400.0,10.6782,10.6782,10.6703,10.6782,85400.0
2013-01-18 12:50:00,13.49,13.52,13.49,13.49,456600.0,10.6782,10.7019,10.6782,10.6782,456600.0
2013-01-18 13:00:00,13.49,13.51,13.49,13.51,131400.0,10.6782,10.694,10.6782,10.694,131400.0
2013-01-18 13:10:00,13.51,13.52,13.5,13.52,190000.0,10.694,10.7019,10.6861,10.7019,190000.0
2013-01-18 13:20:00,13.52,13.52,13.51,13.51,100600.0,10.7019,10.7019,10.694,10.694,100600.0
2013-01-18 13:30:00,13.51,13.51,13.5,13.51,56200.0,10.694,10.694,10.6861,10.694,56200.0
2013-01-18 13:40:00,13.51,13.53,13.51,13.52,117800.0,10.694,10.7098,10.694,10.7019,117800.0
2013-01-18 13:50:00,13.52,13.53,13.52,13.52,41800.0,10.7019,10.7098,10.7019,10.7019,41800.0
2013-01-18 14:00:00,13.53,13.53,13.52,13.52,45600.0,10.7098,10.7098,10.7019,10.7019,45600.0
2013-01-18 14:10:00,13.53,13.53,13.52,13.52,60800.0,10.7098,10.7098,10.7019,10.7019,60800.0
2013-01-18 14:20:00,13.52,13.52,13.51,13.51,84400.0,10.7019,10.7019,10.694,10.694,84400.0
2013-01-18 14:30:00,13.51,13.51,13.51,13.51,79800.0,10.694,10.694,10.694,10.694,79800.0
2013-01-18 14:40:00,13.51,13.52,13.51,13.51,273600.0,10.694,10.7019,10.694,10.694,273600.0
2013-01-18 14:50:00,13.51,13.52,13.51,13.51,69600.0,10.694,10.7019,10.694,10.694,69600.0
2013-01-18 15:00:00,13.51,13.52,13.51,13.51,148200.0,10.694,10.7019,10.694,10.694,148200.0
2013-01-18 15:10:00,13.51,13.51,13.49,13.51,191200.0,10.694,10.694,10.6782,10.694,191200.0
2013-01-18 15:20:00,13.51,13.51,13.48,13.48,179400.0,10.694,10.694,10.6703,10.6703,179400.0
2013-01-18 15:30:00,13.48,13.54,13.48,13.53,440600.0,10.6703,10.7178,10.6703,10.7098,440600.0
2013-01-18 15:40:00,13.53,13.54,13.52,13.54,570000.0,10.7098,10.7178,10.7019,10.7178,570000.0
2013-01-18 15:50:00,13.54,13.55,13.54,13.55,744800.0,10.7178,10.7257,10.7178,10.7257,744800.0
2013-01-22 09:30:00,13.51,13.55,13.49,13.53,276000.0,10.694,10.7257,10.6782,10.7098,276000.0
2013-01-22 09:40:00,13.52,13.55,13.52,13.54,268000.0,10.7019,10.7257,10.7019,10.7178,268000.0
2013-01-22 09:50:00,13.53,13.55,13.53,13.55,106600.0,10.7098,10.7257,10.7098,10.7257,106600.0
2013-01-22 10:00:00,13.55,13.58,13.53,13.56,198400.0,10.7257,10.7494,10.7098,10.7336,198400.0
2013-01-22 10:10:00,13.57,13.58,13.55,13.58,372600.0,10.7415,10.7494,10.7257,10.7494,372600.0
2013-01-22 10:20:00,13.58,13.58,13.56,13.58,224000.0,10.7494,10.7494,10.7336,10.7494,224000.0
2013-01-22 10:30:00,13.57,13.58,13.56,13.58,274200.0,10.7415,10.7494,10.7336,10.7494,274200.0
2013-01-22 10:40:00,13.58,13.6,13.57,13.6,94600.0,10.7494,10.7653,10.7415,10.7653,94600.0
2013-01-22 10:50:00,13.6,13.6,13.59,13.59,56000.0,10.7653,10.7653,10.7573,10.7573,56000.0
2013-01-22 11:00:00,13.59,13.6,13.56,13.59,148000.0,10.7573,10.7653,10.7336,10.7573,148000.0
2013-01-22 11:10:00,13.6,13.61,13.58,13.61,107200.0,10.7653,10.7732,10.7494,10.7732,107200.0
2013-01-22 11:20:00,13.61,13.62,13.6,13.6,83800.0,10.7732,10.7811,10.7653,10.7653,83800.0
2013-01-22 11:30:00,13.61,13.61,13.6,13.6,59400.0,10.7732,10.7732,10.7653,10.7653,59400.0
2013-01-22 11:40:00,13.6,13.63,13.6,13.62,76000.0,10.7653,10.789,10.7653,10.7811,76000.0
2013-01-22 11:50:00,13.63,13.64,13.62,13.64,84600.0,10.789,10.7969,10.7811,10.7969,84600.0
2013-01-22 12:00:00,13.64,13.64,13.62,13.63,93600.0,10.7969,10.7969,10.7811,10.789,93600.0
2013-01-22 12:10:00,13.63,13.65,13.63,13.64,57400.0,10.789,10.8048,10.789,10.7969,57400.0
2013-01-22 12:20:00,13.64,13.65,13.63,13.65,73800.0,10.7969,10.8048,10.789,10.8048,73800.0
2013-01-22 12:30:00,13.65,13.65,13.63,13.65,127200.0,10.8048,10.8048,10.789,10.8048,127200.0
2013-01-22 12:40:00,13.65,13.65,13.63,13.63,53800.0,10.8048,10.8048,10.789,10.789,53800.0
2013-01-22 12:50:00,13.63,13.64,13.63,13.63,41800.0,10.789,10.7969,10.789,10.789,41800.0
2013-01-22 13:00:00,13.63,13.63,13.63,13.63,34800.0,10.789,10.789,10.789,10.789,34800.0
2013-01-22 13:10:00,13.63,13.65,13.63,13.65,107400.0,10.789,10.8048,10.789,10.8048,107400.0
2013-01-22 13:20:00,13.65,13.67,13.65,13.67,183600.0,10.8048,10.8207,10.8048,10.8207,183600.0
2013-01-22 13:30:00,13.67,13.67,13.65,13.66,108400.0,10.8207,10.8207,10.8048,10.8127,108400.0
2013-01-22 13:40:00,13.65,13.66,13.65,13.65,65800.0,10.8048,10.8127,10.8048,10.8048,65800.0
2013-01-22 13:50:00,13.65,13.65,13.63,13.64,140000.0,10.8048,10.8048,10.789,10.7969,140000.0
2013-01-22 14:00:00,13.65,13.65,13.64,13.65,164600.0,10.8048,10.8048,10.7969,10.8048,164600.0
2013-01-22 14:10:00,13.65,13.68,13.65,13.68,119600.0,10.8048,10.8286,10.8048,10.8286,119600.0
2013-01-22 14:20:00,13.68,13.69,13.68,13.69,73400.0,10.8286,10.8365,10.8286,10.8365,73400.0
2013-01-22 14:30:00,13.69,13.7,13.68,13.7,97600.0,10.8365,10.8444,10.8286,10.8444,97600.0
2013-01-22 14:40:00,13.7,13.7,13.68,13.69,140600.0,10.8444,10.8444,10.8286,10.8365,140600.0
2013-01-22 14:50:00,13.69,13.71,13.69,13.71,141800.0,10.8365,10.8523,10.8365,10.8523,141800.0
2013-01-22 15:00:00,13.7,13.71,13.7,13.7,146600.0,10.8444,10.8523,10.8444,10.8444,146600.0
2013-01-22 15:10:00,13.7,13.71,13.7,13.71,168600.0,10.8444,10.8523,10.8444,10.8523,168600.0
2013-01-22 15:20:00,13.71,13.71,13.7,13.71,97000.0,10.8523,10.8523,10.8444,10.8523,97000.0
2013-01-22 15:30:00,13.7,13.72,13.7,13.72,403200.0,10.8444,10.8602,10.8444,10.8602,403200.0
2013-01-22 15:40:00,13.71,13.72,13.7,13.71,307600.0,10.8523,10.8602,10.8444,10.8523,307600.0
2013-01-22 15:50:00,13.71,13.72,13.7,13.72,512400.0,10.8523,10.8602,10.8444,10.8602,512400.0
2013-01-23 09:30:00,13.68,13.74,13.67,13.69,375400.0,10.8286,10.8761,10.8207,10.8365,375400.0
2013-01-23 09:40:00,13.69,13.74,13.66,13.74,189000.0,10.8365,10.8761,10.8127,10.8761,189000.0
2013-01-23 09:50:00,13.74,13.81,13.72,13.8,368200.0,10.8761,10.9315,10.8602,10.9236,368200.0
2013-01-23 10:00:00,13.8,13.8,13.77,13.77,361400.0,10.9236,10.9236,10.8998,10.8998,361400.0
2013-01-23 10:10:00,13.78,13.83,13.77,13.82,308000.0,10.9077,10.9473,10.8998,10.9394,308000.0
2013-01-23 10:20:00,13.82,13.83,13.79,13.8,378600.0,10.9394,10.9473,10.9157,10.9236,378600.0
2013-01-23 10:30:00,13.8,13.81,13.76,13.77,118400.0,10.9236,10.9315,10.8919,10.8998,118400.0
2013-01-23 10:40:00,13.77,13.79,13.77,13.77,114800.0,10.8998,10.9157,10.8998,10.8998,114800.0
2013-01-23 10:50:00,13.77,13.82,13.77,13.82,229400.0,10.8998,10.9394,10.8998,10.9394,229400.0
2013-01-23 11:00:00,13.83,13.84,13.81,13.83,187400.0,10.9473,10.9552,10.9315,10.9473,187400.0
2013-01-23 11:10:00,13.84,13.92,13.83,13.91,565200.0,10.9552,11.0186,10.9473,11.0106,565200.0
2013-01-23 11:20:00,13.92,13.93,13.88,13.91,599600.0,11.0186,11.0265,10.9869,11.0106,599600.0
2013-01-23 11:30:00,13.91,13.92,13.87,13.89,253400.0,11.0106,11.0186,10.979,10.9948,253400.0
2013-01-23 11:40:00,13.89,13.9,13.87,13.89,131400.0,10.9948,11.0027,10.979,10.9948,131400.0
2013-01-23 11:50:00,13.89,13.95,13.88,13.94,229800.0,10.9948,11.0423,10.9869,11.0344,229800.0
2013-01-23 12:00:00,13.94,13.96,13.93,13.94,302400.0,11.0344,11.0502,11.0265,11.0344,302400.0
2013-01-23 12:10:00,13.94,13.95,13.89,13.89,118400.0,11.0344,11.0423,10.9948,10.9948,118400.0
2013-01-23 12:20:00,13.89,13.9,13.85,13.85,141000.0,10.9948,11.0027,10.9631,10.9631,141000.0
2013-01-23 12:30:00,13.85,13.85,13.81,13.81,371200.0,10.9631,10.9631,10.9315,10.9315,371200.0
2013-01-23 12:40:00,13.81,13.83,13.8,13.81,243000.0,10.9315,10.9473,10.9236,10.9315,243000.0
2013-01-23 12:50:00,13.81,13.82,13.8,13.81,120400.0,10.9315,10.9394,10.9236,10.9315,120400.0
2013-01-23 13:00:00,13.81,13.81,13.8,13.8,167400.0,10.9315,10.9315,10.9236,10.9236,167400.0
2013-01-23 13:10:00,13.79,13.81,13.79,13.8,132400.0,10.9157,10.9315,10.9157,10.9236,132400.0
2013-01-23 13:20:00,13.8,13.8,13.78,13.78,91200.0,10.9236,10.9236,10.9077,10.9077,91200.0
2013-01-23 13:30:00,13.78,13.79,13.77,13.77,115400.0,10.9077,10.9157,10.8998,10.8998,115400.0
2013-01-23 13:40:00,13.77,13.78,13.76,13.77,178800.0,10.8998,10.9077,10.8919,10.8998,178800.0
2013-01-23 13:50:00,13.76,13.77,13.76,13.77,187800.0,10.8919,10.8998,10.8919,10.8998,187800.0
2013-01-23 14:00:00,13.77,13.78,13.76,13.77,83800.0,10.8998,10.9077,10.8919,10.8998,83800.0
2013-01-23 14:10:00,13.77,13.79,13.76,13.78,291000.0,10.8998,10.9157,10.8919,10.9077,291000.0
2013-01-23 14:20:00,13.78,13.81,13.78,13.81,103000.0,10.9077,10.9315,10.9077,10.9315,103000.0
2013-01-23 14:30:00,13.81,13.83,13.81,13.82,77000.0,10.9315,10.9473,10.9315,10.9394,77000.0
2013-01-23 14:40:00,13.83,13.83,13.81,13.81,119000.0,10.9473,10.9473,10.9315,10.9315,119000.0
2013-01-23 14:50:00,13.81,13.81,13.79,13.8,66400.0,10.9315,10.9315,10.9157,10.9236,66400.0
2013-01-23 15:00:00,13.8,13.82,13.8,13.8,160400.0,10.9236,10.9394,10.9236,10.9236,160400.0
2013-01-23 15:10:00,13.8,13.81,13.78,13.78,161000.0,10.9236,10.9315,10.9077,10.9077,161000.0
2013-01-23 15:20:00,13.78,13.81,13.78,13.81,235200.0,10.9077,10.9315,10.9077,10.9315,235200.0
2013-01-23 15:30:00,13.8,13.83,13.8,13.82,219800.0,10.9236,10.9473,10.9236,10.9394,219800.0
2013-01-23 15:40:00,13.81,13.82,13.78,13.8,507200.0,10.9315,10.9394,10.9077,10.9236,507200.0
2013-01-23 15:50:00,13.8,13.84,13.8,13.83,631600.0,10.9236,10.9552,10.9236,10.9473,631600.0
2013-01-24 09:30:00,13.83,13.9,13.81,13.87,200400.0,10.9473,11.0027,10.9315,10.979,200400.0
2013-01-24 09:40:00,13.87,13.87,13.81,13.86,167400.0,10.979,10.979,10.9315,10.9711,167400.0
2013-01-24 09:50:00,13.86,13.87,13.83,13.86,230800.0,10.9711,10.979,10.9473,10.9711,230800.0
2013-01-24 10:00:00,13.86,13.94,13.86,13.94,212400.0,10.9711,11.0344,10.9711,11.0344,212400.0
2013-01-24 10:10:00,13.94,13.98,13.94,13.98,312600.0,11.0344,11.066,11.0344,11.066,312600.0
2013-01-24 10:20:00,13.98,13.99,13.95,13.96,665000.0,11.066,11.074,11.0423,11.0502,665000.0
2013-01-24 10:30:00,13.96,13.97,13.94,13.95,414000.0,11.0502,11.0581,11.0344,11.0423,414000.0
2013-01-24 10:40:00,13.95,13.96,13.94,13.96,152200.0,11.0423,11.0502,11.0344,11.0502,152200.0
2013-01-24 10:50:00,13.96,13.96,13.95,13.95,111600.0,11.0502,11.0502,11.0423,11.0423,111600.0
2013-01-24 11:00:00,13.95,13.98,13.95,13.95,139600.0,11.0423,11.066,11.0423,11.0423,139600.0
2013-01-24 11:10:00,13.95,13.96,13.94,13.94,77800.0,11.0423,11.0502,11.0344,11.0344,77800.0
2013-01-24 11:20:00,13.95,13.98,13.94,13.97,195800.0,11.0423,11.066,11.0344,11.0581,195800.0
2013-01-24 11:30:00,13.97,14.0,13.96,13.99,257800.0,11.0581,11.0819,11.0502,11.074,257800.0
2013-01-24 11:40:00,13.99,13.99,13.96,13.96,181600.0,11.074,11.074,11.0502,11.0502,181600.0
2013-01-24 11:50:00,13.96,13.97,13.95,13.96,174200.0,11.0502,11.0581,11.0423,11.0502,174200.0
2013-01-24 12:00:00,13.96,13.96,13.93,13.94,96400.0,11.0502,11.0502,11.0265,11.0344,96400.0
2013-01-24 12:10:00,13.94,13.94,13.92,13.92,58000.0,11.0344,11.0344,11.0186,11.0186,58000.0
2013-01-24 12:20:00,13.92,13.92,13.9,13.9,100400.0,11.0186,11.0186,11.0027,11.0027,100400.0
2013-01-24 12:30:00,13.9,13.9,13.87,13.88,135200.0,11.0027,11.0027,10.979,10.9869,135200.0
2013-01-24 12:40:00,13.88,13.89,13.87,13.88,179000.0,10.9869,10.9948,10.979,10.9869,179000.0
2013-01-24 12:50:00,13.88,13.9,13.88,13.88,104800.0,10.9869,11.0027,10.9869,10.9869,104800.0
2013-01-24 13:00:00,13.88,13.9,13.87,13.88,206400.0,10.9869,11.0027,10.979,10.9869,206400.0
2013-01-24 13:10:00,13.88,13.88,13.87,13.87,98600.0,10.9869,10.9869,10.979,10.979,98600.0
2013-01-24 13:20:00,13.87,13.87,13.86,13.87,93400.0,10.979,10.979,10.9711,10.979,93400.0
2013-01-24 13:30:00,13.87,13.87,13.84,13.85,101400.0,10.979,10.979,10.9552,10.9631,101400.0
2013-01-24 13:40:00,13.85,13.85,13.81,13.83,122800.0,10.9631,10.9631,10.9315,10.9473,122800.0
2013-01-24 13:50:00,13.83,13.86,13.83,13.85,158600.0,10.9473,10.9711,10.9473,10.9631,158600.0
2013-01-24 14:00:00,13.85,13.87,13.85,13.87,96200.0,10.9631,10.979,10.9631,10.979,96200.0
2013-01-24 14:10:00,13.87,13.87,13.84,13.84,163800.0,10.979,10.979,10.9552,10.9552,163800.0
2013-01-24 14:20:00,13.84,13.85,13.83,13.84,240800.0,10.9552,10.9631,10.9473,10.9552,240800.0
2013-01-24 14:30:00,13.84,13.87,13.84,13.86,91000.0,10.9552,10.979,10.9552,10.9711,91000.0
2013-01-24 14:40:00,13.86,13.86,13.85,13.86,102000.0,10.9711,10.9711,10.9631,10.9711,102000.0
2013-01-24 14:50:00,13.86,13.86,13.85,13.85,59200.0,10.9711,10.9711,10.9631,10.9631,59200.0
2013-01-24 15:00:00,13.85,13.87,13.84,13.87,188200.0,10.9631,10.979,10.9552,10.979,188200.0
2013-01-24 15:10:00,13.87,13.88,13.86,13.86,132800.0,10.979,10.9869,10.9711,10.9711,132800.0
2013-01-24 15:20:00,13.86,13.86,13.85,13.85,135000.0,10.9711,10.9711,10.9631,10.9631,135000.0
2013-01-24 15:30:00,13.86,13.88,13.85,13.87,236400.0,10.9711,10.9869,10.9631,10.979,236400.0
2013-01-24 15:40:00,13.88,13.89,13.87,13.89,504400.0,10.9869,10.9948,10.979,10.9948,504400.0
2013-01-24 15:50:00,13.89,13.89,13.87,13.88,481600.0,10.9948,10.9948,10.979,10.9869,481600.0
2013-01-25 09:30:00,13.88,13.92,13.87,13.87,179400.0,10.9869,11.0186,10.979,10.979,179400.0
2013-01-25 09:40:00,13.87,13.9,13.84,13.84,174400.0,10.979,11.0027,10.9552,10.9552,174400.0
2013-01-25 09:50:00,13.84,13.88,13.84,13.84,204200.0,10.9552,10.9869,10.9552,10.9552,204200.0
2013-01-25 10:00:00,13.84,13.86,13.84,13.85,82000.0,10.9552,10.9711,10.9552,10.9631,82000.0
2013-01-25 10:10:00,13.84,13.88,13.84,13.88,73000.0,10.9552,10.9869,10.9552,10.9869,73000.0
2013-01-25 10:20:00,13.88,13.9,13.86,13.86,116200.0,10.9869,11.0027,10.9711,10.9711,116200.0
2013-01-25 10:30:00,13.86,13.89,13.86,13.88,151400.0,10.9711,10.9948,10.9711,10.9869,151400.0
2013-01-25 10:40:00,13.88,13.9,13.87,13.89,169000.0,10.9869,11.0027,10.979,10.9948,169000.0
2013-01-25 10:50:00,13.9,13.91,13.88,13.9,76400.0,11.0027,11.0106,10.9869,11.0027,76400.0
2013-01-25 11:00:00,13.9,13.9,13.89,13.9,110000.0,11.0027,11.0027,10.9948,11.0027,110000.0
2013-01-25 11:10:00,13.9,13.9,13.88,13.88,194600.0,11.0027,11.0027,10.9869,10.9869,194600.0
2013-01-25 11:20:00,13.88,13.88,13.87,13.87,91200.0,10.9869,10.9869,10.979,10.979,91200.0
2013-01-25 11:30:00,13.87,13.88,13.86,13.88,68600.0,10.979,10.9869,10.9711,10.9869,68600.0
2013-01-25 11:40:00,13.88,13.9,13.87,13.89,75600.0,10.9869,11.0027,10.979,10.9948,75600.0
2013-01-25 11:50:00,13.89,13.91,13.88,13.9,104400.0,10.9948,11.0106,10.9869,11.0027,104400.0
2013-01-25 12:00:00,13.9,13.94,13.9,13.93,94200.0,11.0027,11.0344,11.0027,11.0265,94200.0
2013-01-25 12:10:00,13.93,13.95,13.93,13.95,80200.0,11.0265,11.0423,11.0265,11.0423,80200.0
2013-01-25 12:20:00,13.94,13.98,13.94,13.97,269200.0,11.0344,11.066,11.0344,11.0581,269200.0
2013-01-25 12:30:00,13.97,13.97,13.94,13.94,85600.0,11.0581,11.0581,11.0344,11.0344,85600.0
2013-01-25 12:40:00,13.95,13.97,13.95,13.96,105000.0,11.0423,11.0581,11.0423,11.0502,105000.0
2013-01-25 12:50:00,13.96,13.97,13.95,13.95,60400.0,11.0502,11.0581,11.0423,11.0423,60400.0
2013-01-25 13:00:00,13.95,13.96,13.94,13.94,83400.0,11.0423,11.0502,11.0344,11.0344,83400.0
2013-01-25 13:10:00,13.94,13.96,13.94,13.95,137200.0,11.0344,11.0502,11.0344,11.0423,137200.0
2013-01-25 13:20:00,13.95,13.95,13.93,13.93,113600.0,11.0423,11.0423,11.0265,11.0265,113600.0
2013-01-25 13:30:00,13.93,13.94,13.92,13.93,81200.0,11.0265,11.0344,11.0186,11.0265,81200.0
2013-01-25 13:40:00,13.92,13.94,13.92,13.92,108200.0,11.0186,11.0344,11.0186,11.0186,108200.0
2013-01-25 13:50:00,13.92,13.93,13.92,13.92,23400.0,11.0186,11.0265,11.0186,11.0186,23400.0
2013-01-25 14:00:00,13.92,13.95,13.92,13.94,201600.0,11.0186,11.0423,11.0186,11.0344,201600.0
2013-01-25 14:10:00,13.95,13.95,13.93,13.93,51600.0,11.0423,11.0423,11.0265,11.0265,51600.0
2013-01-25 14:20:00,13.93,13.94,13.92,13.92,76000.0,11.0265,11.0344,11.0186,11.0186,76000.0
2013-01-25 14:30:00,13.92,13.93,13.92,13.92,144600.0,11.0186,11.0265,11.0186,11.0186,144600.0
2013-01-25 14:40:00,13.92,13.92,13.91,13.92,116800.0,11.0186,11.0186,11.0106,11.0186,116800.0
2013-01-25 14:50:00,13.92,13.92,13.9,13.92,100600.0,11.0186,11.0186,11.0027,11.0186,100600.0
2013-01-25 15:00:00,13.92,13.93,13.91,13.92,200600.0,11.0186,11.0265,11.0106,11.0186,200600.0
2013-01-25 15:10:00,13.93,13.93,13.92,13.92,72400.0,11.0265,11.0265,11.0186,11.0186,72400.0
2013-01-25 15:20:00,13.92,13.93,13.92,13.92,208600.0,11.0186,11.0265,11.0186,11.0186,208600.0
2013-01-25 15:30:00,13.92,13.92,13.91,13.92,171200.0,11.0186,11.0186,11.0106,11.0186,171200.0
2013-01-25 15:40:00,13.92,13.92,13.9,13.9,305000.0,11.0186,11.0186,11.0027,11.0027,305000.0
2013-01-25 15:50:00,13.9,13.93,13.9,13.93,686200.0,11.0027,11.0265,11.0027,11.0265,686200.0
2013-01-28 09:30:00,13.88,13.9,13.81,13.83,337600.0,10.9869,11.0027,10.9315,10.9473,337600.0
2013-01-28 09:40:00,13.83,13.85,13.8,13.85,239200.0,10.9473,10.9631,10.9236,10.9631,239200.0
2013-01-28 09:50:00,13.85,13.88,13.84,13.87,240400.0,10.9631,10.9869,10.9552,10.979,240400.0
2013-01-28 10:00:00,13.86,13.87,13.82,13.82,200000.0,10.9711,10.979,10.9394,10.9394,200000.0
2013-01-28 10:10:00,13.83,13.84,13.8,13.81,407400.0,10.9473,10.9552,10.9236,10.9315,407400.0
2013-01-28 10:20:00,13.81,13.82,13.8,13.82,180400.0,10.9315,10.9394,10.9236,10.9394,180400.0
2013-01-28 10:30:00,13.82,13.85,13.81,13.85,197400.0,10.9394,10.9631,10.9315,10.9631,197400.0
2013-01-28 10:40:00,13.85,13.87,13.84,13.87,135200.0,10.9631,10.979,10.9552,10.979,135200.0
2013-01-28 10:50:00,13.87,13.9,13.86,13.9,95800.0,10.979,11.0027,10.9711,11.0027,95800.0
2013-01-28 11:00:00,13.9,13.91,13.88,13.9,129600.0,11.0027,11.0106,10.9869,11.0027,129600.0
2013-01-28 11:10:00,13.9,13.93,13.9,13.92,172000.0,11.0027,11.0265,11.0027,11.0186,172000.0
2013-01-28 11:20:00,13.93,13.97,13.92,13.96,381400.0,11.0265,11.0581,11.0186,11.0502,381400.0
2013-01-28 11:30:00,13.96,13.97,13.95,13.97,197800.0,11.0502,11.0581,11.0423,11.0581,197800.0
2013-01-28 11:40:00,13.96,13.97,13.95,13.97,137600.0,11.0502,11.0581,11.0423,11.0581,137600.0
2013-01-28 11:50:00,13.97,13.97,13.92,13.93,191600.0,11.0581,11.0581,11.0186,11.0265,191600.0
2013-01-28 12:00:00,13.93,13.94,13.93,13.94,58600.0,11.0265,11.0344,11.0265,11.0344,58600.0
2013-01-28 12:10:00,13.94,13.95,13.94,13.94,58000.0,11.0344,11.0423,11.0344,11.0344,58000.0
2013-01-28 12:20:00,13.94,13.95,13.93,13.94,66200.0,11.0344,11.0423,11.0265,11.0344,66200.0
2013-01-28 12:30:00,13.94,13.95,13.93,13.94,44000.0,11.0344,11.0423,11.0265,11.0344,44000.0
2013-01-28 12:40:00,13.94,13.94,13.93,13.93,53000.0,11.0344,11.0344,11.0265,11.0265,53000.0
2013-01-28 12:50:00,13.93,13.96,13.93,13.95,60400.0,11.0265,11.0502,11.0265,11.0423,60400.0
2013-01-28 13:00:00,13.95,13.96,13.95,13.95,77800.0,11.0423,11.0502,11.0423,11.0423,77800.0
2013-01-28 13:10:00,13.95,13.96,13.94,13.95,54600.0,11.0423,11.0502,11.0344,11.0423,54600.0
2013-01-28 13:20:00,13.95,13.96,13.94,13.96,52200.0,11.0423,11.0502,11.0344,11.0502,52200.0
2013-01-28 13:30:00,13.96,13.97,13.95,13.97,113000.0,11.0502,11.0581,11.0423,11.0581,113000.0
2013-01-28 13:40:00,13.97,13.97,13.96,13.96,36200.0,11.0581,11.0581,11.0502,11.0502,36200.0
2013-01-28 13:50:00,13.96,13.97,13.95,13.97,76600.0,11.0502,11.0581,11.0423,11.0581,76600.0
2013-01-28 14:00:00,13.97,13.97,13.95,13.95,50600.0,11.0581,11.0581,11.0423,11.0423,50600.0
2013-01-28 14:10:00,13.96,13.96,13.95,13.96,52200.0,11.0502,11.0502,11.0423,11.0502,52200.0
2013-01-28 14:20:00,13.96,13.96,13.95,13.96,93400.0,11.0502,11.0502,11.0423,11.0502,93400.0
2013-01-28 14:30:00,13.96,13.96,13.95,13.95,80800.0,11.0502,11.0502,11.0423,11.0423,80800.0
2013-01-28 14:40:00,13.95,13.96,13.94,13.96,84400.0,11.0423,11.0502,11.0344,11.0502,84400.0
2013-01-28 14:50:00,13.95,13.96,13.95,13.95,45000.0,11.0423,11.0502,11.0423,11.0423,45000.0
2013-01-28 15:00:00,13.95,13.95,13.92,13.93,166800.0,11.0423,11.0423,11.0186,11.0265,166800.0
2013-01-28 15:10:00,13.93,13.94,13.92,13.94,122200.0,11.0265,11.0344,11.0186,11.0344,122200.0
2013-01-28 15:20:00,13.94,13.94,13.92,13.93,173400.0,11.0344,11.0344,11.0186,11.0265,173400.0
2013-01-28 15:30:00,13.93,13.93,13.92,13.92,121400.0,11.0265,11.0265,11.0186,11.0186,121400.0
2013-01-28 15:40:00,13.92,13.92,13.9,13.9,283200.0,11.0186,11.0186,11.0027,11.0027,283200.0
2013-01-28 15:50:00,13.91,13.91,13.9,13.9,566600.0,11.0106,11.0106,11.0027,11.0027,566600.0
2013-01-29 09:30:00,13.85,13.88,13.82,13.83,215600.0,10.9631,10.9869,10.9394,10.9473,215600.0
2013-01-29 09:40:00,13.84,13.86,13.84,13.85,121200.0,10.9552,10.9711,10.9552,10.9631,121200.0
2013-01-29 09:50:00,13.85,13.86,13.83,13.84,157000.0,10.9631,10.9711,10.9473,10.9552,157000.0
2013-01-29 10:00:00,13.84,13.85,13.81,13.84,206800.0,10.9552,10.9631,10.9315,10.9552,206800.0
2013-01-29 10:10:00,13.84,13.85,13.83,13.85,80200.0,10.9552,10.9631,10.9473,10.9631,80200.0
2013-01-29 10:20:00,13.85,13.86,13.83,13.83,149200.0,10.9631,10.9711,10.9473,10.9473,149200.0
2013-01-29 10:30:00,13.83,13.86,13.82,13.84,377400.0,10.9473,10.9711,10.9394,10.9552,377400.0
2013-01-29 10:40:00,13.85,13.87,13.83,13.84,756600.0,10.9631,10.979,10.9473,10.9552,756600.0
2013-01-29 10:50:00,13.84,13.85,13.83,13.84,267200.0,10.9552,10.9631,10.9473,10.9552,267200.0
2013-01-29 11:00:00,13.84,13.84,13.82,13.82,106800.0,10.9552,10.9552,10.9394,10.9394,106800.0
2013-01-29 11:10:00,13.83,13.83,13.81,13.82,183600.0,10.9473,10.9473,10.9315,10.9394,183600.0
2013-01-29 11:20:00,13.82,13.86,13.82,13.85,179000.0,10.9394,10.9711,10.9394,10.9631,179000.0
2013-01-29 11:30:00,13.85,13.85,13.82,13.85,201600.0,10.9631,10.9631,10.9394,10.9631,201600.0
2013-01-29 11:40:00,13.85,13.85,13.83,13.83,87400.0,10.9631,10.9631,10.9473,10.9473,87400.0
2013-01-29 11:50:00,13.83,13.83,13.81,13.82,96400.0,10.9473,10.9473,10.9315,10.9394,96400.0
2013-01-29 12:00:00,13.81,13.84,13.81,13.83,117600.0,10.9315,10.9552,10.9315,10.9473,117600.0
2013-01-29 12:10:00,13.83,13.86,13.83,13.86,57400.0,10.9473,10.9711,10.9473,10.9711,57400.0
2013-01-29 12:20:00,13.85,13.87,13.85,13.85,168800.0,10.9631,10.979,10.9631,10.9631,168800.0
2013-01-29 12:30:00,13.86,13.87,13.86,13.87,223200.0,10.9711,10.979,10.9711,10.979,223200.0
2013-01-29 12:40:00,13.87,13.88,13.86,13.87,58800.0,10.979,10.9869,10.9711,10.979,58800.0
2013-01-29 12:50:00,13.87,13.89,13.87,13.88,50400.0,10.979,10.9948,10.979,10.9869,50400.0
2013-01-29 13:00:00,13.88,13.9,13.87,13.87,72200.0,10.9869,11.0027,10.979,10.979,72200.0
2013-01-29 13:10:00,13.87,13.88,13.87,13.88,87800.0,10.979,10.9869,10.979,10.9869,87800.0
2013-01-29 13:20:00,13.88,13.9,13.88,13.88,82400.0,10.9869,11.0027,10.9869,10.9869,82400.0
2013-01-29 13:30:00,13.87,13.9,13.87,13.9,81200.0,10.979,11.0027,10.979,11.0027,81200.0
2013-01-29 13:40:00,13.89,13.89,13.87,13.88,179000.0,10.9948,10.9948,10.979,10.9869,179000.0
2013-01-29 13:50:00,13.88,13.88,13.87,13.88,113400.0,10.9869,10.9869,10.979,10.9869,113400.0
2013-01-29 14:00:00,13.88,13.88,13.87,13.88,135200.0,10.9869,10.9869,10.979,10.9869,135200.0
2013-01-29 14:10:00,13.88,13.88,13.86,13.86,104200.0,10.9869,10.9869,10.9711,10.9711,104200.0
2013-01-29 14:20:00,13.86,13.87,13.86,13.86,83600.0,10.9711,10.979,10.9711,10.9711,83600.0
2013-01-29 14:30:00,13.87,13.88,13.86,13.88,140000.0,10.979,10.9869,10.9711,10.9869,140000.0
2013-01-29 14:40:00,13.88,13.88,13.85,13.86,110800.0,10.9869,10.9869,10.9631,10.9711,110800.0
2013-01-29 14:50:00,13.86,13.86,13.86,13.86,38600.0,10.9711,10.9711,10.9711,10.9711,38600.0
2013-01-29 15:00:00,13.86,13.87,13.86,13.87,253000.0,10.9711,10.979,10.9711,10.979,253000.0
2013-01-29 15:10:00,13.87,13.88,13.86,13.86,234000.0,10.979,10.9869,10.9711,10.9711,234000.0
2013-01-29 15:20:00,13.86,13.87,13.85,13.86,172600.0,10.9711,10.979,10.9631,10.9711,172600.0
2013-01-29 15:30:00,13.86,13.88,13.85,13.88,111200.0,10.9711,10.9869,10.9631,10.9869,111200.0
2013-01-29 15:40:00,13.88,13.88,13.87,13.88,176200.0,10.9869,10.9869,10.979,10.9869,176200.0
2013-01-29 15:50:00,13.87,13.88,13.86,13.86,592200.0,10.979,10.9869,10.9711,10.9711,592200.0
2013-01-30 09:30:00,13.84,13.88,13.81,13.83,186400.0,10.9552,10.9869,10.9315,10.9473,186400.0
2013-01-30 09:40:00,13.84,13.84,13.8,13.8,195800.0,10.9552,10.9552,10.9236,10.9236,195800.0
2013-01-30 09:50:00,13.8,13.8,13.77,13.77,125200.0,10.9236,10.9236,10.8998,10.8998,125200.0
2013-01-30 10:00:00,13.77,13.78,13.74,13.74,162800.0,10.8998,10.9077,10.8761,10.8761,162800.0
2013-01-30 10:10:00,13.74,13.75,13.73,13.74,224200.0,10.8761,10.884,10.8682,10.8761,224200.0
2013-01-30 10:20:00,13.74,13.77,13.74,13.75,185800.0,10.8761,10.8998,10.8761,10.884,185800.0
2013-01-30 10:30:00,13.74,13.79,13.74,13.79,132400.0,10.8761,10.9157,10.8761,10.9157,132400.0
2013-01-30 10:40:00,13.79,13.8,13.77,13.8,124200.0,10.9157,10.9236,10.8998,10.9236,124200.0
2013-01-30 10:50:00,13.8,13.81,13.78,13.78,220200.0,10.9236,10.9315,10.9077,10.9077,220200.0
2013-01-30 11:00:00,13.79,13.8,13.78,13.8,66800.0,10.9157,10.9236,10.9077,10.9236,66800.0
2013-01-30 11:10:00,13.8,13.81,13.8,13.81,61800.0,10.9236,10.9315,10.9236,10.9315,61800.0
2013-01-30 11:20:00,13.81,13.82,13.8,13.82,81600.0,10.9315,10.9394,10.9236,10.9394,81600.0
2013-01-30 11:30:00,13.82,13.86,13.81,13.86,32800.0,10.9394,10.9711,10.9315,10.9711,32800.0
2013-01-30 11:40:00,13.85,13.86,13.84,13.84,73600.0,10.9631,10.9711,10.9552,10.9552,73600.0
2013-01-30 11:50:00,13.84,13.86,13.84,13.86,46200.0,10.9552,10.9711,10.9552,10.9711,46200.0
2013-01-30 12:00:00,13.86,13.86,13.84,13.84,64000.0,10.9711,10.9711,10.9552,10.9552,64000.0
2013-01-30 12:10:00,13.84,13.85,13.83,13.84,67200.0,10.9552,10.9631,10.9473,10.9552,67200.0
2013-01-30 12:20:00,13.84,13.84,13.83,13.83,79000.0,10.9552,10.9552,10.9473,10.9473,79000.0
2013-01-30 12:30:00,13.83,13.85,13.83,13.84,86400.0,10.9473,10.9631,10.9473,10.9552,86400.0
2013-01-30 12:40:00,13.84,13.86,13.84,13.86,52800.0,10.9552,10.9711,10.9552,10.9711,52800.0
2013-01-30 12:50:00,13.86,13.88,13.86,13.88,68400.0,10.9711,10.9869,10.9711,10.9869,68400.0
2013-01-30 13:00:00,13.88,13.88,13.87,13.88,99000.0,10.9869,10.9869,10.979,10.9869,99000.0
2013-01-30 13:10:00,13.88,13.88,13.87,13.87,84400.0,10.9869,10.9869,10.979,10.979,84400.0
2013-01-30 13:20:00,13.87,13.87,13.87,13.87,39800.0,10.979,10.979,10.979,10.979,39800.0
2013-01-30 13:30:00,13.87,13.87,13.87,13.87,33000.0,10.979,10.979,10.979,10.979,33000.0
2013-01-30 13:40:00,13.87,13.87,13.87,13.87,52400.0,10.979,10.979,10.979,10.979,52400.0
2013-01-30 13:50:00,13.87,13.88,13.86,13.87,157800.0,10.979,10.9869,10.9711,10.979,157800.0
2013-01-30 14:00:00,13.87,13.88,13.87,13.88,60000.0,10.979,10.9869,10.979,10.9869,60000.0
2013-01-30 14:10:00,13.88,13.88,13.87,13.87,174600.0,10.9869,10.9869,10.979,10.979,174600.0
2013-01-30 14:20:00,13.87,13.88,13.86,13.87,94200.0,10.979,10.9869,10.9711,10.979,94200.0
2013-01-30 14:30:00,13.88,13.88,13.86,13.87,102400.0,10.9869,10.9869,10.9711,10.979,102400.0
2013-01-30 14:40:00,13.87,13.87,13.84,13.84,131000.0,10.979,10.979,10.9552,10.9552,131000.0
2013-01-30 14:50:00,13.85,13.86,13.84,13.85,54600.0,10.9631,10.9711,10.9552,10.9631,54600.0
2013-01-30 15:00:00,13.86,13.87,13.85,13.87,131600.0,10.9711,10.979,10.9631,10.979,131600.0
2013-01-30 15:10:00,13.86,13.87,13.84,13.85,114800.0,10.9711,10.979,10.9552,10.9631,114800.0
2013-01-30 15:20:00,13.85,13.86,13.85,13.86,131000.0,10.9631,10.9711,10.9631,10.9711,131000.0
2013-01-30 15:30:00,13.85,13.87,13.85,13.86,154400.0,10.9631,10.979,10.9631,10.9711,154400.0
2013-01-30 15:40:00,13.86,13.88,13.85,13.87,295800.0,10.9711,10.9869,10.9631,10.979,295800.0
2013-01-30 15:50:00,13.87,13.88,13.86,13.88,896600.0,10.979,10.9869,10.9711,10.9869,896600.0
2013-01-31 09:30:00,13.84,13.87,13.81,13.84,102000.0,10.9552,10.979,10.9315,10.9552,102000.0
2013-01-31 09:40:00,13.84,13.87,13.81,13.82,111200.0,10.9552,10.979,10.9315,10.9394,111200.0
2013-01-31 09:50:00,13.82,13.87,13.81,13.85,269000.0,10.9394,10.979,10.9315,10.9631,269000.0
2013-01-31 10:00:00,13.85,13.88,13.84,13.86,355400.0,10.9631,10.9869,10.9552,10.9711,355400.0
2013-01-31 10:10:00,13.86,13.87,13.85,13.87,73200.0,10.9711,10.979,10.9631,10.979,73200.0
2013-01-31 10:20:00,13.87,13.88,13.86,13.87,194800.0,10.979,10.9869,10.9711,10.979,194800.0
2013-01-31 10:30:00,13.87,13.88,13.86,13.87,221400.0,10.979,10.9869,10.9711,10.979,221400.0
2013-01-31 10:40:00,13.87,13.88,13.86,13.86,168800.0,10.979,10.9869,10.9711,10.9711,168800.0
2013-01-31 10:50:00,13.86,13.87,13.83,13.83,79200.0,10.9711,10.979,10.9473,10.9473,79200.0
2013-01-31 11:00:00,13.83,13.86,13.82,13.85,119800.0,10.9473,10.9711,10.9394,10.9631,119800.0
2013-01-31 11:10:00,13.86,13.87,13.85,13.87,93800.0,10.9711,10.979,10.9631,10.979,93800.0
2013-01-31 11:20:00,13.87,13.87,13.86,13.86,80200.0,10.979,10.979,10.9711,10.9711,80200.0
2013-01-31 11:30:00,13.86,13.86,13.83,13.85,93800.0,10.9711,10.9711,10.9473,10.9631,93800.0
2013-01-31 11:40:00,13.85,13.88,13.84,13.87,109400.0,10.9631,10.9869,10.9552,10.979,109400.0
2013-01-31 11:50:00,13.88,13.88,13.86,13.87,75400.0,10.9869,10.9869,10.9711,10.979,75400.0
2013-01-31 12:00:00,13.88,13.88,13.86,13.86,118200.0,10.9869,10.9869,10.9711,10.9711,118200.0
2013-01-31 12:10:00,13.86,13.88,13.86,13.88,53400.0,10.9711,10.9869,10.9711,10.9869,53400.0
2013-01-31 12:20:00,13.88,13.88,13.86,13.86,41200.0,10.9869,10.9869,10.9711,10.9711,41200.0
2013-01-31 12:30:00,13.87,13.88,13.86,13.88,79800.0,10.979,10.9869,10.9711,10.9869,79800.0
2013-01-31 12:40:00,13.88,13.88,13.87,13.87,126000.0,10.9869,10.9869,10.979,10.979,126000.0
2013-01-31 12:50:00,13.88,13.88,13.86,13.86,166600.0,10.9869,10.9869,10.9711,10.9711,166600.0
2013-01-31 13:00:00,13.87,13.87,13.85,13.85,82400.0,10.979,10.979,10.9631,10.9631,82400.0
2013-01-31 13:10:00,13.85,13.86,13.85,13.86,61200.0,10.9631,10.9711,10.9631,10.9711,61200.0
2013-01-31 13:20:00,13.85,13.87,13.85,13.86,60800.0,10.9631,10.979,10.9631,10.9711,60800.0
2013-01-31 13:30:00,13.86,13.88,13.86,13.87,76400.0,10.9711,10.9869,10.9711,10.979,76400.0
2013-01-31 13:40:00,13.87,13.88,13.86,13.87,53000.0,10.979,10.9869,10.9711,10.979,53000.0
2013-01-31 13:50:00,13.87,13.87,13.86,13.87,30000.0,10.979,10.979,10.9711,10.979,30000.0
2013-01-31 14:00:00,13.87,13.87,13.86,13.87,79400.0,10.979,10.979,10.9711,10.979,79400.0
2013-01-31 14:10:00,13.87,13.87,13.85,13.86,165000.0,10.979,10.979,10.9631,10.9711,165000.0
2013-01-31 14:20:00,13.86,13.86,13.85,13.85,150200.0,10.9711,10.9711,10.9631,10.9631,150200.0
2013-01-31 14:30:00,13.85,13.86,13.85,13.86,90800.0,10.9631,10.9711,10.9631,10.9711,90800.0
2013-01-31 14:40:00,13.86,13.87,13.86,13.87,83800.0,10.9711,10.979,10.9711,10.979,83800.0
2013-01-31 14:50:00,13.86,13.87,13.86,13.86,77800.0,10.9711,10.979,10.9711,10.9711,77800.0
2013-01-31 15:00:00,13.86,13.86,13.84,13.85,152400.0,10.9711,10.9711,10.9552,10.9631,152400.0
2013-01-31 15:10:00,13.85,13.87,13.85,13.86,149200.0,10.9631,10.979,10.9631,10.9711,149200.0
2013-01-31 15:20:00,13.86,13.86,13.85,13.85,118400.0,10.9711,10.9711,10.9631,10.9631,118400.0
2013-01-31 15:30:00,13.85,13.87,13.85,13.86,179600.0,10.9631,10.979,10.9631,10.9711,179600.0
2013-01-31 15:40:00,13.86,13.86,13.83,13.84,375600.0,10.9711,10.9711,10.9473,10.9552,375600.0
2013-01-31 15:50:00,13.84,13.87,13.83,13.86,1221600.0,10.9552,10.979,10.9473,10.9711,1221600.0
2013-02-01 09:30:00,13.93,13.93,13.8,13.86,239600.0,11.0265,11.0265,10.9236,10.9711,239600.0
2013-02-01 09:40:00,13.86,13.87,13.85,13.85,77000.0,10.9711,10.979,10.9631,10.9631,77000.0
2013-02-01 09:50:00,13.85,13.86,13.81,13.81,113800.0,10.9631,10.9711,10.9315,10.9315,113800.0
2013-02-01 10:00:00,13.82,13.87,13.81,13.84,180000.0,10.9394,10.979,10.9315,10.9552,180000.0
2013-02-01 10:10:00,13.85,13.87,13.83,13.87,365000.0,10.9631,10.979,10.9473,10.979,365000.0
2013-02-01 10:20:00,13.87,13.88,13.85,13.86,172200.0,10.979,10.9869,10.9631,10.9711,172200.0
2013-02-01 10:30:00,13.86,13.86,13.84,13.85,125800.0,10.9711,10.9711,10.9552,10.9631,125800.0
2013-02-01 10:40:00,13.85,13.88,13.84,13.87,240200.0,10.9631,10.9869,10.9552,10.979,240200.0
2013-02-01 10:50:00,13.87,13.88,13.87,13.88,196800.0,10.979,10.9869,10.979,10.9869,196800.0
2013-02-01 11:00:00,13.88,13.88,13.87,13.88,323200.0,10.9869,10.9869,10.979,10.9869,323200.0
2013-02-01 11:10:00,13.88,13.88,13.86,13.86,177800.0,10.9869,10.9869,10.9711,10.9711,177800.0
2013-02-01 11:20:00,13.86,13.88,13.86,13.87,84600.0,10.9711,10.9869,10.9711,10.979,84600.0
2013-02-01 11:30:00,13.87,13.88,13.86,13.87,31800.0,10.979,10.9869,10.9711,10.979,31800.0
2013-02-01 11:40:00,13.87,13.88,13.86,13.87,251200.0,10.979,10.9869,10.9711,10.979,251200.0
2013-02-01 11:50:00,13.87,13.88,13.86,13.87,70400.0,10.979,10.9869,10.9711,10.979,70400.0
2013-02-01 12:00:00,13.87,13.88,13.86,13.87,126000.0,10.979,10.9869,10.9711,10.979,126000.0
2013-02-01 12:10:00,13.87,13.88,13.87,13.87,229200.0,10.979,10.9869,10.979,10.979,229200.0
2013-02-01 12:20:00,13.88,13.88,13.87,13.87,88600.0,10.9869,10.9869,10.979,10.979,88600.0
2013-02-01 12:30:00,13.87,13.88,13.87,13.88,885000.0,10.979,10.9869,10.979,10.9869,885000.0
2013-02-01 12:40:00,13.88,13.89,13.88,13.89,692200.0,10.9869,10.9948,10.9869,10.9948,692200.0
2013-02-01 12:50:00,13.89,13.92,13.87,13.91,929000.0,10.9948,11.0186,10.979,11.0106,929000.0
2013-02-01 13:00:00,13.91,13.95,13.9,13.95,276800.0,11.0106,11.0423,11.0027,11.0423,276800.0
2013-02-01 13:10:00,13.95,13.96,13.93,13.94,162000.0,11.0423,11.0502,11.0265,11.0344,162000.0
2013-02-01 13:20:00,13.94,13.95,13.93,13.95,74000.0,11.0344,11.0423,11.0265,11.0423,74000.0
2013-02-01 13:30:00,13.94,13.95,13.94,13.95,80600.0,11.0344,11.0423,11.0344,11.0423,80600.0
2013-02-01 13:40:00,13.95,13.95,13.94,13.95,143000.0,11.0423,11.0423,11.0344,11.0423,143000.0
2013-02-01 13:50:00,13.95,13.96,13.95,13.96,130600.0,11.0423,11.0502,11.0423,11.0502,130600.0
2013-02-01 14:00:00,13.96,13.97,13.95,13.97,139400.0,11.0502,11.0581,11.0423,11.0581,139400.0
2013-02-01 14:10:00,13.97,13.97,13.96,13.97,83000.0,11.0581,11.0581,11.0502,11.0581,83000.0
2013-02-01 14:20:00,13.97,13.99,13.97,13.98,124200.0,11.0581,11.074,11.0581,11.066,124200.0
2013-02-01 14:30:00,13.99,13.99,13.97,13.98,129600.0,11.074,11.074,11.0581,11.066,129600.0
2013-02-01 14:40:00,13.98,13.99,13.97,13.97,118600.0,11.066,11.074,11.0581,11.0581,118600.0
2013-02-01 14:50:00,13.98,13.98,13.97,13.97,124400.0,11.066,11.066,11.0581,11.0581,124400.0
2013-02-01 15:00:00,13.97,13.97,13.96,13.97,128000.0,11.0581,11.0581,11.0502,11.0581,128000.0
2013-02-01 15:10:00,13.97,13.99,13.97,13.97,332800.0,11.0581,11.074,11.0581,11.0581,332800.0
2013-02-01 15:20:00,13.97,13.97,13.96,13.97,174600.0,11.0581,11.0581,11.0502,11.0581,174600.0
2013-02-01 15:30:00,13.97,13.97,13.95,13.95,386400.0,11.0581,11.0581,11.0423,11.0423,386400.0
2013-02-01 15:40:00,13.95,13.97,13.95,13.96,408400.0,11.0423,11.0581,11.0423,11.0502,408400.0
2013-02-01 15:50:00,13.96,13.96,13.94,13.95,1251600.0,11.0502,11.0502,11.0344,11.0423,1251600.0
2013-02-04 09:30:00,13.9,13.9,13.85,13.86,171000.0,11.0027,11.0027,10.9631,10.9711,171000.0
2013-02-04 09:40:00,13.86,13.86,13.82,13.83,74400.0,10.9711,10.9711,10.9394,10.9473,74400.0
2013-02-04 09:50:00,13.83,13.85,13.82,13.83,112400.0,10.9473,10.9631,10.9394,10.9473,112400.0
2013-02-04 10:00:00,13.83,13.84,13.81,13.84,132600.0,10.9473,10.9552,10.9315,10.9552,132600.0
2013-02-04 10:10:00,13.84,13.85,13.81,13.81,167200.0,10.9552,10.9631,10.9315,10.9315,167200.0
2013-02-04 10:20:00,13.81,13.81,13.79,13.81,169400.0,10.9315,10.9315,10.9157,10.9315,169400.0
2013-02-04 10:30:00,13.81,13.82,13.8,13.8,102600.0,10.9315,10.9394,10.9236,10.9236,102600.0
2013-02-04 10:40:00,13.8,13.82,13.79,13.81,157200.0,10.9236,10.9394,10.9157,10.9315,157200.0
2013-02-04 10:50:00,13.81,13.81,13.78,13.78,132200.0,10.9315,10.9315,10.9077,10.9077,132200.0
2013-02-04 11:00:00,13.78,13.79,13.77,13.79,200600.0,10.9077,10.9157,10.8998,10.9157,200600.0
2013-02-04 11:10:00,13.79,13.8,13.77,13.77,123400.0,10.9157,10.9236,10.8998,10.8998,123400.0
2013-02-04 11:20:00,13.78,13.78,13.77,13.77,166200.0,10.9077,10.9077,10.8998,10.8998,166200.0
2013-02-04 11:30:00,13.77,13.79,13.77,13.77,181800.0,10.8998,10.9157,10.8998,10.8998,181800.0
2013-02-04 11:40:00,13.77,13.8,13.77,13.8,115200.0,10.8998,10.9236,10.8998,10.9236,115200.0
2013-02-04 11:50:00,13.8,13.81,13.8,13.81,105600.0,10.9236,10.9315,10.9236,10.9315,105600.0
2013-02-04 12:00:00,13.81,13.81,13.79,13.81,181200.0,10.9315,10.9315,10.9157,10.9315,181200.0
2013-02-04 12:10:00,13.81,13.83,13.81,13.83,52400.0,10.9315,10.9473,10.9315,10.9473,52400.0
2013-02-04 12:20:00,13.82,13.84,13.81,13.84,92800.0,10.9394,10.9552,10.9315,10.9552,92800.0
2013-02-04 12:30:00,13.84,13.86,13.84,13.86,92200.0,10.9552,10.9711,10.9552,10.9711,92200.0
2013-02-04 12:40:00,13.86,13.87,13.85,13.86,124800.0,10.9711,10.979,10.9631,10.9711,124800.0
2013-02-04 12:50:00,13.86,13.86,13.85,13.85,83400.0,10.9711,10.9711,10.9631,10.9631,83400.0
2013-02-04 13:00:00,13.85,13.86,13.84,13.86,114200.0,10.9631,10.9711,10.9552,10.9711,114200.0
2013-02-04 13:10:00,13.86,13.87,13.85,13.86,120400.0,10.9711,10.979,10.9631,10.9711,120400.0
2013-02-04 13:20:00,13.86,13.86,13.85,13.85,63200.0,10.9711,10.9711,10.9631,10.9631,63200.0
2013-02-04 13:30:00,13.85,13.85,13.84,13.84,31600.0,10.9631,10.9631,10.9552,10.9552,31600.0
2013-02-04 13:40:00,13.84,13.85,13.84,13.84,45200.0,10.9552,10.9631,10.9552,10.9552,45200.0
2013-02-04 13:50:00,13.84,13.85,13.83,13.85,107000.0,10.9552,10.9631,10.9473,10.9631,107000.0
2013-02-04 14:00:00,13.84,13.85,13.83,13.84,104200.0,10.9552,10.9631,10.9473,10.9552,104200.0
2013-02-04 14:10:00,13.84,13.85,13.84,13.85,68600.0,10.9552,10.9631,10.9552,10.9631,68600.0
2013-02-04 14:20:00,13.84,13.86,13.84,13.86,108200.0,10.9552,10.9711,10.9552,10.9711,108200.0
2013-02-04 14:30:00,13.86,13.86,13.85,13.85,74400.0,10.9711,10.9711,10.9631,10.9631,74400.0
2013-02-04 14:40:00,13.85,13.86,13.85,13.86,116200.0,10.9631,10.9711,10.9631,10.9711,116200.0
2013-02-04 14:50:00,13.86,13.87,13.85,13.87,109200.0,10.9711,10.979,10.9631,10.979,109200.0
2013-02-04 15:00:00,13.87,13.88,13.86,13.86,175000.0,10.979,10.9869,10.9711,10.9711,175000.0
2013-02-04 15:10:00,13.86,13.86,13.85,13.86,104000.0,10.9711,10.9711,10.9631,10.9711,104000.0
2013-02-04 15:20:00,13.86,13.89,13.86,13.88,149000.0,10.9711,10.9948,10.9711,10.9869,149000.0
2013-02-04 15:30:00,13.88,13.88,13.84,13.84,152200.0,10.9869,10.9869,10.9552,10.9552,152200.0
2013-02-04 15:40:00,13.84,13.88,13.84,13.85,391200.0,10.9552,10.9869,10.9552,10.9631,391200.0
2013-02-04 15:50:00,13.85,13.86,13.84,13.84,360800.0,10.9631,10.9711,10.9552,10.9552,360800.0
2013-02-05 09:30:00,13.9,13.9,13.85,13.9,116400.0,11.0027,11.0027,10.9631,11.0027,116400.0
2013-02-05 09:40:00,13.9,13.94,13.88,13.94,148400.0,11.0027,11.0344,10.9869,11.0344,148400.0
2013-02-05 09:50:00,13.94,13.99,13.93,13.96,115400.0,11.0344,11.074,11.0265,11.0502,115400.0
2013-02-05 10:00:00,13.96,13.97,13.95,13.97,84800.0,11.0502,11.0581,11.0423,11.0581,84800.0
2013-02-05 10:10:00,13.97,13.98,13.96,13.96,78200.0,11.0581,11.066,11.0502,11.0502,78200.0
2013-02-05 10:20:00,13.96,13.97,13.94,13.97,126800.0,11.0502,11.0581,11.0344,11.0581,126800.0
2013-02-05 10:30:00,13.97,13.97,13.93,13.97,233400.0,11.0581,11.0581,11.0265,11.0581,233400.0
2013-02-05 10:40:00,13.97,13.99,13.97,13.97,103400.0,11.0581,11.074,11.0581,11.0581,103400.0
2013-02-05 10:50:00,13.97,13.99,13.97,13.98,277600.0,11.0581,11.074,11.0581,11.066,277600.0
2013-02-05 11:00:00,13.99,13.99,13.97,13.97,103000.0,11.074,11.074,11.0581,11.0581,103000.0
2013-02-05 11:10:00,13.97,13.98,13.96,13.96,61200.0,11.0581,11.066,11.0502,11.0502,61200.0
2013-02-05 11:20:00,13.96,13.97,13.94,13.95,87800.0,11.0502,11.0581,11.0344,11.0423,87800.0
2013-02-05 11:30:00,13.95,13.95,13.94,13.94,48800.0,11.0423,11.0423,11.0344,11.0344,48800.0
2013-02-05 11:40:00,13.94,13.95,13.92,13.93,59800.0,11.0344,11.0423,11.0186,11.0265,59800.0
2013-02-05 11:50:00,13.93,13.93,13.9,13.92,53200.0,11.0265,11.0265,11.0027,11.0186,53200.0
2013-02-05 12:00:00,13.92,13.93,13.92,13.93,31800.0,11.0186,11.0265,11.0186,11.0265,31800.0
2013-02-05 12:10:00,13.92,13.93,13.92,13.93,52800.0,11.0186,11.0265,11.0186,11.0265,52800.0
2013-02-05 12:20:00,13.93,13.95,13.92,13.93,80400.0,11.0265,11.0423,11.0186,11.0265,80400.0
2013-02-05 12:30:00,13.93,13.94,13.93,13.93,48600.0,11.0265,11.0344,11.0265,11.0265,48600.0
2013-02-05 12:40:00,13.93,13.94,13.92,13.94,36800.0,11.0265,11.0344,11.0186,11.0344,36800.0
2013-02-05 12:50:00,13.94,13.95,13.94,13.94,47000.0,11.0344,11.0423,11.0344,11.0344,47000.0
2013-02-05 13:00:00,13.94,13.95,13.93,13.94,80200.0,11.0344,11.0423,11.0265,11.0344,80200.0
2013-02-05 13:10:00,13.94,13.95,13.92,13.92,71600.0,11.0344,11.0423,11.0186,11.0186,71600.0
2013-02-05 13:20:00,13.92,13.94,13.92,13.94,45400.0,11.0186,11.0344,11.0186,11.0344,45400.0
2013-02-05 13:30:00,13.94,13.94,13.93,13.93,108400.0,11.0344,11.0344,11.0265,11.0265,108400.0
2013-02-05 13:40:00,13.93,13.95,13.93,13.95,30600.0,11.0265,11.0423,11.0265,11.0423,30600.0
2013-02-05 13:50:00,13.95,13.97,13.95,13.96,103600.0,11.0423,11.0581,11.0423,11.0502,103600.0
2013-02-05 14:00:00,13.95,13.97,13.95,13.97,45400.0,11.0423,11.0581,11.0423,11.0581,45400.0
2013-02-05 14:10:00,13.97,13.97,13.96,13.96,64600.0,11.0581,11.0581,11.0502,11.0502,64600.0
2013-02-05 14:20:00,13.96,13.97,13.95,13.95,65800.0,11.0502,11.0581,11.0423,11.0423,65800.0
2013-02-05 14:30:00,13.95,13.96,13.95,13.96,61000.0,11.0423,11.0502,11.0423,11.0502,61000.0
2013-02-05 14:40:00,13.96,13.97,13.95,13.97,47400.0,11.0502,11.0581,11.0423,11.0581,47400.0
2013-02-05 14:50:00,13.96,13.97,13.95,13.95,38600.0,11.0502,11.0581,11.0423,11.0423,38600.0
2013-02-05 15:00:00,13.95,13.97,13.95,13.97,108400.0,11.0423,11.0581,11.0423,11.0581,108400.0
2013-02-05 15:10:00,13.97,13.97,13.96,13.96,76200.0,11.0581,11.0581,11.0502,11.0502,76200.0
2013-02-05 15:20:00,13.96,13.96,13.95,13.95,88400.0,11.0502,11.0502,11.0423,11.0423,88400.0
2013-02-05 15:30:00,13.95,13.96,13.94,13.95,77800.0,11.0423,11.0502,11.0344,11.0423,77800.0
2013-02-05 15:40:00,13.95,13.95,13.93,13.95,147200.0,11.0423,11.0423,11.0265,11.0423,147200.0
2013-02-05 15:50:00,13.95,13.95,13.93,13.94,429800.0,11.0423,11.0423,11.0265,11.0344,429800.0
2013-02-06 09:30:00,13.9,13.92,13.87,13.91,120000.0,11.0027,11.0186,10.979,11.0106,120000.0
2013-02-06 09:40:00,13.9,13.93,13.9,13.92,86800.0,11.0027,11.0265,11.0027,11.0186,86800.0
2013-02-06 09:50:00,13.92,13.93,13.91,13.93,94800.0,11.0186,11.0265,11.0106,11.0265,94800.0
2013-02-06 10:00:00,13.92,13.92,13.89,13.91,246600.0,11.0186,11.0186,10.9948,11.0106,246600.0
2013-02-06 10:10:00,13.92,13.92,13.9,13.9,62600.0,11.0186,11.0186,11.0027,11.0027,62600.0
2013-02-06 10:20:00,13.9,13.92,13.89,13.9,46400.0,11.0027,11.0186,10.9948,11.0027,46400.0
2013-02-06 10:30:00,13.9,13.92,13.9,13.91,117200.0,11.0027,11.0186,11.0027,11.0106,117200.0
2013-02-06 10:40:00,13.91,13.94,13.91,13.92,103200.0,11.0106,11.0344,11.0106,11.0186,103200.0
2013-02-06 10:50:00,13.91,13.93,13.9,13.92,119000.0,11.0106,11.0265,11.0027,11.0186,119000.0
2013-02-06 11:00:00,13.91,13.93,13.9,13.92,86800.0,11.0106,11.0265,11.0027,11.0186,86800.0
2013-02-06 11:10:00,13.93,13.95,13.93,13.93,122800.0,11.0265,11.0423,11.0265,11.0265,122800.0
2013-02-06 11:20:00,13.93,13.94,13.93,13.93,85400.0,11.0265,11.0344,11.0265,11.0265,85400.0
2013-02-06 11:30:00,13.93,13.93,13.9,13.9,95600.0,11.0265,11.0265,11.0027,11.0027,95600.0
2013-02-06 11:40:00,13.91,13.92,13.9,13.91,89800.0,11.0106,11.0186,11.0027,11.0106,89800.0
2013-02-06 11:50:00,13.92,13.92,13.9,13.9,55400.0,11.0186,11.0186,11.0027,11.0027,55400.0
2013-02-06 12:00:00,13.9,13.9,13.9,13.9,59000.0,11.0027,11.0027,11.0027,11.0027,59000.0
2013-02-06 12:10:00,13.9,13.91,13.88,13.89,95800.0,11.0027,11.0106,10.9869,10.9948,95800.0
2013-02-06 12:20:00,13.9,13.9,13.89,13.9,50400.0,11.0027,11.0027,10.9948,11.0027,50400.0
2013-02-06 12:30:00,13.9,13.9,13.9,13.9,71200.0,11.0027,11.0027,11.0027,11.0027,71200.0
2013-02-06 12:40:00,13.9,13.9,13.9,13.9,95200.0,11.0027,11.0027,11.0027,11.0027,95200.0
2013-02-06 12:50:00,13.9,13.9,13.89,13.9,103000.0,11.0027,11.0027,10.9948,11.0027,103000.0
2013-02-06 13:00:00,13.89,13.9,13.88,13.88,122200.0,10.9948,11.0027,10.9869,10.9869,122200.0
2013-02-06 13:10:00,13.88,13.89,13.88,13.88,71200.0,10.9869,10.9948,10.9869,10.9869,71200.0
2013-02-06 13:20:00,13.88,13.88,13.86,13.86,78000.0,10.9869,10.9869,10.9711,10.9711,78000.0
2013-02-06 13:30:00,13.87,13.87,13.85,13.87,63400.0,10.979,10.979,10.9631,10.979,63400.0
2013-02-06 13:40:00,13.87,13.88,13.87,13.88,57800.0,10.979,10.9869,10.979,10.9869,57800.0
2013-02-06 13:50:00,13.88,13.88,13.88,13.88,71800.0,10.9869,10.9869,10.9869,10.9869,71800.0
2013-02-06 14:00:00,13.88,13.88,13.87,13.88,63600.0,10.9869,10.9869,10.979,10.9869,63600.0
2013-02-06 14:10:00,13.87,13.88,13.87,13.87,52200.0,10.979,10.9869,10.979,10.979,52200.0
2013-02-06 14:20:00,13.87,13.88,13.86,13.87,74000.0,10.979,10.9869,10.9711,10.979,74000.0
2013-02-06 14:30:00,13.87,13.88,13.86,13.88,153000.0,10.979,10.9869,10.9711,10.9869,153000.0
2013-02-06 14:40:00,13.88,13.98,13.88,13.93,577200.0,10.9869,11.066,10.9869,11.0265,577200.0
2013-02-06 14:50:00,13.93,13.93,13.9,13.92,109600.0,11.0265,11.0265,11.0027,11.0186,109600.0
2013-02-06 15:00:00,13.92,13.92,13.92,13.92,48600.0,11.0186,11.0186,11.0186,11.0186,48600.0
2013-02-06 15:10:00,13.92,13.93,13.91,13.92,117600.0,11.0186,11.0265,11.0106,11.0186,117600.0
2013-02-06 15:20:00,13.91,13.93,13.91,13.93,70200.0,11.0106,11.0265,11.0106,11.0265,70200.0
2013-02-06 15:30:00,13.93,13.94,13.9,13.9,89200.0,11.0265,11.0344,11.0027,11.0027,89200.0
2013-02-06 15:40:00,13.9,13.93,13.9,13.93,253600.0,11.0027,11.0265,11.0027,11.0265,253600.0
2013-02-06 15:50:00,13.93,13.94,13.92,13.93,316400.0,11.0265,11.0344,11.0186,11.0265,316400.0
2013-02-07 09:30:00,13.9,13.94,13.88,13.93,70800.0,11.0027,11.0344,10.9869,11.0265,70800.0
2013-02-07 09:40:00,13.93,13.97,13.92,13.95,85000.0,11.0265,11.0581,11.0186,11.0423,85000.0
2013-02-07 09:50:00,13.95,13.96,13.93,13.96,50600.0,11.0423,11.0502,11.0265,11.0502,50600.0
2013-02-07 10:00:00,13.96,13.97,13.94,13.95,81000.0,11.0502,11.0581,11.0344,11.0423,81000.0
2013-02-07 10:10:00,13.95,13.96,13.93,13.94,83600.0,11.0423,11.0502,11.0265,11.0344,83600.0
2013-02-07 10:20:00,13.94,13.96,13.93,13.95,69800.0,11.0344,11.0502,11.0265,11.0423,69800.0
2013-02-07 10:30:00,13.95,13.96,13.91,13.92,126800.0,11.0423,11.0502,11.0106,11.0186,126800.0
2013-02-07 10:40:00,13.93,13.93,13.89,13.9,83200.0,11.0265,11.0265,10.9948,11.0027,83200.0
2013-02-07 10:50:00,13.89,13.92,13.88,13.91,67400.0,10.9948,11.0186,10.9869,11.0106,67400.0
2013-02-07 11:00:00,13.91,13.92,13.89,13.9,45400.0,11.0106,11.0186,10.9948,11.0027,45400.0
2013-02-07 11:10:00,13.9,13.9,13.88,13.9,87800.0,11.0027,11.0027,10.9869,11.0027,87800.0
2013-02-07 11:20:00,13.89,13.9,13.88,13.89,70200.0,10.9948,11.0027,10.9869,10.9948,70200.0
2013-02-07 11:30:00,13.89,13.9,13.88,13.9,84000.0,10.9948,11.0027,10.9869,11.0027,84000.0
2013-02-07 11:40:00,13.9,13.9,13.88,13.88,81400.0,11.0027,11.0027,10.9869,10.9869,81400.0
2013-02-07 11:50:00,13.88,13.91,13.88,13.9,84600.0,10.9869,11.0106,10.9869,11.0027,84600.0
2013-02-07 12:00:00,13.9,13.92,13.9,13.91,43800.0,11.0027,11.0186,11.0027,11.0106,43800.0
2013-02-07 12:10:00,13.91,13.92,13.9,13.9,60600.0,11.0106,11.0186,11.0027,11.0027,60600.0
2013-02-07 12:20:00,13.9,13.92,13.9,13.92,31800.0,11.0027,11.0186,11.0027,11.0186,31800.0
2013-02-07 12:30:00,13.93,13.94,13.92,13.93,54400.0,11.0265,11.0344,11.0186,11.0265,54400.0
2013-02-07 12:40:00,13.93,13.93,13.92,13.93,30000.0,11.0265,11.0265,11.0186,11.0265,30000.0
2013-02-07 12:50:00,13.93,13.93,13.92,13.92,45400.0,11.0265,11.0265,11.0186,11.0186,45400.0
2013-02-07 13:00:00,13.92,13.93,13.92,13.93,28000.0,11.0186,11.0265,11.0186,11.0265,28000.0
2013-02-07 13:10:00,13.92,13.94,13.92,13.94,58400.0,11.0186,11.0344,11.0186,11.0344,58400.0
2013-02-07 13:20:00,13.94,13.95,13.94,13.95,57400.0,11.0344,11.0423,11.0344,11.0423,57400.0
2013-02-07 13:30:00,13.95,13.96,13.95,13.95,86200.0,11.0423,11.0502,11.0423,11.0423,86200.0
2013-02-07 13:40:00,13.95,13.97,13.95,13.97,122600.0,11.0423,11.0581,11.0423,11.0581,122600.0
2013-02-07 13:50:00,13.97,13.99,13.97,13.98,77400.0,11.0581,11.074,11.0581,11.066,77400.0
2013-02-07 14:00:00,13.99,14.02,13.99,14.0,793600.0,11.074,11.0977,11.074,11.0819,793600.0
2013-02-07 14:10:00,13.99,14.0,13.96,13.97,120400.0,11.074,11.0819,11.0502,11.0581,120400.0
2013-02-07 14:20:00,13.97,13.99,13.97,13.99,194800.0,11.0581,11.074,11.0581,11.074,194800.0
2013-02-07 14:30:00,13.99,14.01,13.99,13.99,372800.0,11.074,11.0898,11.074,11.074,372800.0
2013-02-07 14:40:00,13.99,13.99,13.97,13.98,171600.0,11.074,11.074,11.0581,11.066,171600.0
2013-02-07 14:50:00,13.99,14.01,13.98,14.01,61000.0,11.074,11.0898,11.066,11.0898,61000.0
2013-02-07 15:00:00,14.01,14.04,14.0,14.04,328200.0,11.0898,11.1135,11.0819,11.1135,328200.0
2013-02-07 15:10:00,14.03,14.04,14.02,14.02,165200.0,11.1056,11.1135,11.0977,11.0977,165200.0
2013-02-07 15:20:00,14.02,14.03,14.0,14.01,279800.0,11.0977,11.1056,11.0819,11.0898,279800.0
2013-02-07 15:30:00,14.01,14.02,13.97,13.99,328400.0,11.0898,11.0977,11.0581,11.074,328400.0
2013-02-07 15:40:00,13.99,14.01,13.98,13.99,729200.0,11.074,11.0898,11.066,11.074,729200.0
2013-02-07 15:50:00,13.99,14.02,13.99,14.01,445000.0,11.074,11.0977,11.074,11.0898,445000.0
2013-02-08 09:30:00,14.03,14.03,13.99,14.01,394000.0,11.1056,11.1056,11.074,11.0898,394000.0
2013-02-08 09:40:00,14.01,14.04,14.01,14.04,195600.0,11.0898,11.1135,11.0898,11.1135,195600.0
2013-02-08 09:50:00,14.04,14.09,14.04,14.09,170800.0,11.1135,11.1531,11.1135,11.1531,170800.0
2013-02-08 10:00:00,14.09,14.09,14.06,14.07,353200.0,11.1531,11.1531,11.1294,11.1373,353200.0
2013-02-08 10:10:00,14.07,14.13,14.06,14.1,408800.0,11.1373,11.1848,11.1294,11.161,408800.0
2013-02-08 10:20:00,14.1,14.1,14.06,14.07,305400.0,11.161,11.161,11.1294,11.1373,305400.0
2013-02-08 10:30:00,14.06,14.08,14.06,14.06,215400.0,11.1294,11.1452,11.1294,11.1294,215400.0
2013-02-08 10:40:00,14.06,14.07,14.03,14.05,190200.0,11.1294,11.1373,11.1056,11.1215,190200.0
2013-02-08 10:50:00,14.05,14.05,14.01,14.02,166200.0,11.1215,11.1215,11.0898,11.0977,166200.0
2013-02-08 11:00:00,14.02,14.03,14.01,14.01,325400.0,11.0977,11.1056,11.0898,11.0898,325400.0
2013-02-08 11:10:00,14.01,14.02,14.0,14.01,434200.0,11.0898,11.0977,11.0819,11.0898,434200.0
2013-02-08 11:20:00,14.01,14.04,14.01,14.04,169600.0,11.0898,11.1135,11.0898,11.1135,169600.0
2013-02-08 11:30:00,14.04,14.06,14.03,14.06,84200.0,11.1135,11.1294,11.1056,11.1294,84200.0
2013-02-08 11:40:00,14.06,14.08,14.06,14.07,86200.0,11.1294,11.1452,11.1294,11.1373,86200.0
2013-02-08 11:50:00,14.07,14.08,14.05,14.05,61200.0,11.1373,11.1452,11.1215,11.1215,61200.0
2013-02-08 12:00:00,14.05,14.08,14.05,14.07,34000.0,11.1215,11.1452,11.1215,11.1373,34000.0
2013-02-08 12:10:00,14.08,14.1,14.06,14.09,99200.0,11.1452,11.161,11.1294,11.1531,99200.0
2013-02-08 12:20:00,14.09,14.09,14.07,14.08,55600.0,11.1531,11.1531,11.1373,11.1452,55600.0
2013-02-08 12:30:00,14.08,14.09,14.07,14.09,96000.0,11.1452,11.1531,11.1373,11.1531,96000.0
2013-02-08 12:40:00,14.09,14.09,14.08,14.09,65000.0,11.1531,11.1531,11.1452,11.1531,65000.0
2013-02-08 12:50:00,14.09,14.1,14.09,14.09,44400.0,11.1531,11.161,11.1531,11.1531,44400.0
2013-02-08 13:00:00,14.1,14.1,14.08,14.1,53400.0,11.161,11.161,11.1452,11.161,53400.0
2013-02-08 13:10:00,14.09,14.1,14.08,14.08,36000.0,11.1531,11.161,11.1452,11.1452,36000.0
2013-02-08 13:20:00,14.08,14.08,14.06,14.08,61800.0,11.1452,11.1452,11.1294,11.1452,61800.0
2013-02-08 13:30:00,14.08,14.09,14.07,14.09,68600.0,11.1452,11.1531,11.1373,11.1531,68600.0
2013-02-08 13:40:00,14.09,14.09,14.08,14.08,94800.0,11.1531,11.1531,11.1452,11.1452,94800.0
2013-02-08 13:50:00,14.09,14.09,14.08,14.09,137200.0,11.1531,11.1531,11.1452,11.1531,137200.0
2013-02-08 14:00:00,14.09,14.09,14.08,14.09,60200.0,11.1531,11.1531,11.1452,11.1531,60200.0
2013-02-08 14:10:00,14.09,14.09,14.08,14.08,73600.0,11.1531,11.1531,11.1452,11.1452,73600.0
2013-02-08 14:20:00,14.09,14.1,14.08,14.1,120000.0,11.1531,11.161,11.1452,11.161,120000.0
2013-02-08 14:30:00,14.1,14.11,14.1,14.11,169400.0,11.161,11.169,11.161,11.169,169400.0
2013-02-08 14:40:00,14.11,14.12,14.11,14.11,106000.0,11.169,11.1769,11.169,11.169,106000.0
2013-02-08 14:50:00,14.11,14.12,14.1,14.11,133400.0,11.169,11.1769,11.161,11.169,133400.0
2013-02-08 15:00:00,14.11,14.12,14.11,14.11,122000.0,11.169,11.1769,11.169,11.169,122000.0
2013-02-08 15:10:00,14.11,14.11,14.08,14.08,174200.0,11.169,11.169,11.1452,11.1452,174200.0
2013-02-08 15:20:00,14.08,14.09,14.08,14.09,112200.0,11.1452,11.1531,11.1452,11.1531,112200.0
2013-02-08 15:30:00,14.09,14.09,14.06,14.08,174800.0,11.1531,11.1531,11.1294,11.1452,174800.0
2013-02-08 15:40:00,14.09,14.1,14.08,14.09,173000.0,11.1531,11.161,11.1452,11.1531,173000.0
2013-02-08 15:50:00,14.09,14.1,14.08,14.1,388000.0,11.1531,11.161,11.1452,11.161,388000.0
2013-02-11 09:30:00,14.22,14.31,14.22,14.31,407600.0,11.256,11.3273,11.256,11.3273,407600.0
2013-02-11 09:40:00,14.31,14.34,14.28,14.34,216000.0,11.3273,11.351,11.3035,11.351,216000.0
2013-02-11 09:50:00,14.34,14.36,14.32,14.34,192200.0,11.351,11.3668,11.3352,11.351,192200.0
2013-02-11 10:00:00,14.34,14.38,14.34,14.36,375800.0,11.351,11.3827,11.351,11.3668,375800.0
2013-02-11 10:10:00,14.36,14.38,14.36,14.37,375800.0,11.3668,11.3827,11.3668,11.3748,375800.0
2013-02-11 10:20:00,14.37,14.4,14.36,14.39,524200.0,11.3748,11.3985,11.3668,11.3906,524200.0
2013-02-11 10:30:00,14.38,14.4,14.37,14.38,666200.0,11.3827,11.3985,11.3748,11.3827,666200.0
2013-02-11 10:40:00,14.38,14.38,14.33,14.33,436200.0,11.3827,11.3827,11.3431,11.3431,436200.0
2013-02-11 10:50:00,14.33,14.33,14.3,14.33,140000.0,11.3431,11.3431,11.3193,11.3431,140000.0
2013-02-11 11:00:00,14.33,14.34,14.32,14.33,121800.0,11.3431,11.351,11.3352,11.3431,121800.0
2013-02-11 11:10:00,14.33,14.34,14.29,14.29,190000.0,11.3431,11.351,11.3114,11.3114,190000.0
2013-02-11 11:20:00,14.3,14.3,14.29,14.29,138000.0,11.3193,11.3193,11.3114,11.3114,138000.0
2013-02-11 11:30:00,14.3,14.3,14.27,14.27,137600.0,11.3193,11.3193,11.2956,11.2956,137600.0
2013-02-11 11:40:00,14.27,14.27,14.25,14.26,103400.0,11.2956,11.2956,11.2798,11.2877,103400.0
2013-02-11 11:50:00,14.26,14.26,14.24,14.24,113600.0,11.2877,11.2877,11.2719,11.2719,113600.0
2013-02-11 12:00:00,14.24,14.26,14.24,14.25,187600.0,11.2719,11.2877,11.2719,11.2798,187600.0
2013-02-11 12:10:00,14.25,14.26,14.22,14.26,256600.0,11.2798,11.2877,11.256,11.2877,256600.0
2013-02-11 12:20:00,14.26,14.28,14.25,14.26,128000.0,11.2877,11.3035,11.2798,11.2877,128000.0
2013-02-11 12:30:00,14.25,14.26,14.23,14.23,107400.0,11.2798,11.2877,11.2639,11.2639,107400.0
2013-02-11 12:40:00,14.23,14.24,14.19,14.2,257200.0,11.2639,11.2719,11.2323,11.2402,257200.0
2013-02-11 12:50:00,14.2,14.2,14.19,14.2,85600.0,11.2402,11.2402,11.2323,11.2402,85600.0
2013-02-11 13:00:00,14.2,14.22,14.2,14.2,161200.0,11.2402,11.256,11.2402,11.2402,161200.0
2013-02-11 13:10:00,14.2,14.21,14.19,14.19,124400.0,11.2402,11.2481,11.2323,11.2323,124400.0
2013-02-11 13:20:00,14.2,14.21,14.19,14.2,287200.0,11.2402,11.2481,11.2323,11.2402,287200.0
2013-02-11 13:30:00,14.2,14.21,14.2,14.21,127400.0,11.2402,11.2481,11.2402,11.2481,127400.0
2013-02-11 13:40:00,14.21,14.21,14.21,14.21,28400.0,11.2481,11.2481,11.2481,11.2481,28400.0
2013-02-11 13:50:00,14.21,14.22,14.21,14.21,110800.0,11.2481,11.256,11.2481,11.2481,110800.0
2013-02-11 14:00:00,14.22,14.22,14.2,14.22,273400.0,11.256,11.256,11.2402,11.256,273400.0
2013-02-11 14:10:00,14.22,14.22,14.21,14.21,81600.0,11.256,11.256,11.2481,11.2481,81600.0
2013-02-11 14:20:00,14.22,14.22,14.21,14.22,100400.0,11.256,11.256,11.2481,11.256,100400.0
2013-02-11 14:30:00,14.21,14.23,14.21,14.23,194000.0,11.2481,11.2639,11.2481,11.2639,194000.0
2013-02-11 14:40:00,14.23,14.25,14.22,14.24,115000.0,11.2639,11.2798,11.256,11.2719,115000.0
2013-02-11 14:50:00,14.24,14.24,14.23,14.24,61800.0,11.2719,11.2719,11.2639,11.2719,61800.0
2013-02-11 15:00:00,14.23,14.24,14.23,14.24,76400.0,11.2639,11.2719,11.2639,11.2719,76400.0
2013-02-11 15:10:00,14.24,14.25,14.24,14.24,137800.0,11.2719,11.2798,11.2719,11.2719,137800.0
2013-02-11 15:20:00,14.24,14.24,14.24,14.24,45600.0,11.2719,11.2719,11.2719,11.2719,45600.0
2013-02-11 15:30:00,14.24,14.24,14.24,14.24,158600.0,11.2719,11.2719,11.2719,11.2719,158600.0
2013-02-11 15:40:00,14.24,14.24,14.22,14.22,351600.0,11.2719,11.2719,11.256,11.256,351600.0
2013-02-11 15:50:00,14.22,14.22,14.2,14.2,900000.0,11.256,11.256,11.2402,11.2402,900000.0
2013-02-12 09:30:00,14.2,14.22,14.18,14.19,157600.0,11.2402,11.256,11.2244,11.2323,157600.0
2013-02-12 09:40:00,14.19,14.19,14.18,14.18,120600.0,11.2323,11.2323,11.2244,11.2244,120600.0
2013-02-12 09:50:00,14.19,14.19,14.08,14.13,478400.0,11.2323,11.2323,11.1452,11.1848,478400.0
2013-02-12 10:00:00,14.13,14.19,14.13,14.17,279800.0,11.1848,11.2323,11.1848,11.2164,279800.0
2013-02-12 10:10:00,14.17,14.18,14.15,14.17,130200.0,11.2164,11.2244,11.2006,11.2164,130200.0
2013-02-12 10:20:00,14.17,14.18,14.15,14.15,78400.0,11.2164,11.2244,11.2006,11.2006,78400.0
2013-02-12 10:30:00,14.15,14.16,14.13,14.13,197200.0,11.2006,11.2085,11.1848,11.1848,197200.0
2013-02-12 10:40:00,14.13,14.16,14.12,14.15,200800.0,11.1848,11.2085,11.1769,11.2006,200800.0
2013-02-12 10:50:00,14.15,14.18,14.15,14.18,547800.0,11.2006,11.2244,11.2006,11.2244,547800.0
2013-02-12 11:00:00,14.18,14.19,14.17,14.18,269200.0,11.2244,11.2323,11.2164,11.2244,269200.0
2013-02-12 11:10:00,14.18,14.19,14.17,14.18,160200.0,11.2244,11.2323,11.2164,11.2244,160200.0
2013-02-12 11:20:00,14.18,14.2,14.17,14.19,87400.0,11.2244,11.2402,11.2164,11.2323,87400.0
2013-02-12 11:30:00,14.19,14.21,14.19,14.2,71000.0,11.2323,11.2481,11.2323,11.2402,71000.0
2013-02-12 11:40:00,14.2,14.22,14.2,14.21,93200.0,11.2402,11.256,11.2402,11.2481,93200.0
2013-02-12 11:50:00,14.22,14.22,14.21,14.21,70200.0,11.256,11.256,11.2481,11.2481,70200.0
2013-02-12 12:00:00,14.22,14.22,14.2,14.22,150600.0,11.256,11.256,11.2402,11.256,150600.0
2013-02-12 12:10:00,14.22,14.24,14.22,14.24,77800.0,11.256,11.2719,11.256,11.2719,77800.0
2013-02-12 12:20:00,14.24,14.3,14.24,14.3,369200.0,11.2719,11.3193,11.2719,11.3193,369200.0
2013-02-12 12:30:00,14.3,14.31,14.28,14.31,387800.0,11.3193,11.3273,11.3035,11.3273,387800.0
2013-02-12 12:40:00,14.32,14.32,14.26,14.27,208400.0,11.3352,11.3352,11.2877,11.2956,208400.0
2013-02-12 12:50:00,14.26,14.28,14.26,14.28,141800.0,11.2877,11.3035,11.2877,11.3035,141800.0
2013-02-12 13:00:00,14.28,14.29,14.27,14.28,70800.0,11.3035,11.3114,11.2956,11.3035,70800.0
2013-02-12 13:10:00,14.28,14.28,14.26,14.27,40200.0,11.3035,11.3035,11.2877,11.2956,40200.0
2013-02-12 13:20:00,14.27,14.29,14.27,14.28,550400.0,11.2956,11.3114,11.2956,11.3035,550400.0
2013-02-12 13:30:00,14.28,14.28,14.27,14.27,64200.0,11.3035,11.3035,11.2956,11.2956,64200.0
2013-02-12 13:40:00,14.27,14.27,14.26,14.26,79400.0,11.2956,11.2956,11.2877,11.2877,79400.0
2013-02-12 13:50:00,14.26,14.27,14.25,14.26,98400.0,11.2877,11.2956,11.2798,11.2877,98400.0
2013-02-12 14:00:00,14.26,14.27,14.25,14.26,84800.0,11.2877,11.2956,11.2798,11.2877,84800.0
2013-02-12 14:10:00,14.26,14.27,14.26,14.26,22400.0,11.2877,11.2956,11.2877,11.2877,22400.0
2013-02-12 14:20:00,14.26,14.26,14.26,14.26,64800.0,11.2877,11.2877,11.2877,11.2877,64800.0
2013-02-12 14:30:00,14.26,14.27,14.25,14.25,80200.0,11.2877,11.2956,11.2798,11.2798,80200.0
2013-02-12 14:40:00,14.25,14.26,14.24,14.26,49800.0,11.2798,11.2877,11.2719,11.2877,49800.0
2013-02-12 14:50:00,14.25,14.26,14.24,14.24,73800.0,11.2798,11.2877,11.2719,11.2719,73800.0
2013-02-12 15:00:00,14.24,14.24,14.22,14.23,108000.0,11.2719,11.2719,11.256,11.2639,108000.0
2013-02-12 15:10:00,14.23,14.24,14.22,14.23,76800.0,11.2639,11.2719,11.256,11.2639,76800.0
2013-02-12 15:20:00,14.23,14.24,14.22,14.22,83400.0,11.2639,11.2719,11.256,11.256,83400.0
2013-02-12 15:30:00,14.22,14.24,14.22,14.24,153400.0,11.256,11.2719,11.256,11.2719,153400.0
2013-02-12 15:40:00,14.24,14.27,14.24,14.27,305000.0,11.2719,11.2956,11.2719,11.2956,305000.0
2013-02-12 15:50:00,14.27,14.27,14.26,14.27,351800.0,11.2956,11.2956,11.2877,11.2956,351800.0
2013-02-13 09:30:00,14.25,14.27,14.2,14.24,122800.0,11.3392,11.3551,11.2994,11.3313,122800.0
2013-02-13 09:40:00,14.24,14.24,14.22,14.22,85800.0,11.3313,11.3313,11.3153,11.3153,85800.0
2013-02-13 09:50:00,14.22,14.24,14.22,14.23,57000.0,11.3153,11.3313,11.3153,11.3233,57000.0
2013-02-13 10:00:00,14.24,14.24,14.22,14.23,113000.0,11.3313,11.3313,11.3153,11.3233,113000.0
2013-02-13 10:10:00,14.22,14.27,14.22,14.26,184600.0,11.3153,11.3551,11.3153,11.3472,184600.0
2013-02-13 10:20:00,14.26,14.28,14.25,14.28,255000.0,11.3472,11.3631,11.3392,11.3631,255000.0
2013-02-13 10:30:00,14.27,14.3,14.27,14.3,148000.0,11.3551,11.379,11.3551,11.379,148000.0
2013-02-13 10:40:00,14.3,14.3,14.28,14.28,135600.0,11.379,11.379,11.3631,11.3631,135600.0
2013-02-13 10:50:00,14.28,14.28,14.27,14.27,128800.0,11.3631,11.3631,11.3551,11.3551,128800.0
2013-02-13 11:00:00,14.27,14.28,14.27,14.27,77000.0,11.3551,11.3631,11.3551,11.3551,77000.0
2013-02-13 11:10:00,14.27,14.27,14.25,14.25,138000.0,11.3551,11.3551,11.3392,11.3392,138000.0
2013-02-13 11:20:00,14.25,14.26,14.24,14.24,105400.0,11.3392,11.3472,11.3313,11.3313,105400.0
2013-02-13 11:30:00,14.24,14.24,14.22,14.22,71200.0,11.3313,11.3313,11.3153,11.3153,71200.0
2013-02-13 11:40:00,14.22,14.22,14.22,14.22,65400.0,11.3153,11.3153,11.3153,11.3153,65400.0
2013-02-13 11:50:00,14.22,14.24,14.22,14.24,80800.0,11.3153,11.3313,11.3153,11.3313,80800.0
2013-02-13 12:00:00,14.24,14.25,14.24,14.24,59800.0,11.3313,11.3392,11.3313,11.3313,59800.0
2013-02-13 12:10:00,14.24,14.27,14.24,14.27,48200.0,11.3313,11.3551,11.3313,11.3551,48200.0
2013-02-13 12:20:00,14.27,14.27,14.24,14.24,48400.0,11.3551,11.3551,11.3313,11.3313,48400.0
2013-02-13 12:30:00,14.24,14.26,14.24,14.25,63000.0,11.3313,11.3472,11.3313,11.3392,63000.0
2013-02-13 12:40:00,14.25,14.28,14.25,14.27,86000.0,11.3392,11.3631,11.3392,11.3551,86000.0
2013-02-13 12:50:00,14.27,14.27,14.24,14.25,36000.0,11.3551,11.3551,11.3313,11.3392,36000.0
2013-02-13 13:00:00,14.24,14.25,14.24,14.24,17200.0,11.3313,11.3392,11.3313,11.3313,17200.0
2013-02-13 13:10:00,14.24,14.24,14.24,14.24,55600.0,11.3313,11.3313,11.3313,11.3313,55600.0
2013-02-13 13:20:00,14.24,14.24,14.24,14.24,29800.0,11.3313,11.3313,11.3313,11.3313,29800.0
2013-02-13 13:30:00,14.24,14.26,14.24,14.25,100600.0,11.3313,11.3472,11.3313,11.3392,100600.0
2013-02-13 13:40:00,14.25,14.25,14.24,14.24,60600.0,11.3392,11.3392,11.3313,11.3313,60600.0
2013-02-13 13:50:00,14.24,14.24,14.24,14.24,95000.0,11.3313,11.3313,11.3313,11.3313,95000.0
2013-02-13 14:00:00,14.24,14.25,14.22,14.22,101800.0,11.3313,11.3392,11.3153,11.3153,101800.0
2013-02-13 14:10:00,14.22,14.23,14.2,14.2,99800.0,11.3153,11.3233,11.2994,11.2994,99800.0
2013-02-13 14:20:00,14.2,14.21,14.19,14.19,100600.0,11.2994,11.3074,11.2915,11.2915,100600.0
2013-02-13 14:30:00,14.2,14.22,14.19,14.22,155000.0,11.2994,11.3153,11.2915,11.3153,155000.0
2013-02-13 14:40:00,14.23,14.24,14.22,14.22,73200.0,11.3233,11.3313,11.3153,11.3153,73200.0
2013-02-13 14:50:00,14.22,14.24,14.22,14.23,83800.0,11.3153,11.3313,11.3153,11.3233,83800.0
2013-02-13 15:00:00,14.23,14.24,14.22,14.24,154600.0,11.3233,11.3313,11.3153,11.3313,154600.0
2013-02-13 15:10:00,14.24,14.25,14.24,14.24,98400.0,11.3313,11.3392,11.3313,11.3313,98400.0
2013-02-13 15:20:00,14.24,14.24,14.22,14.22,233800.0,11.3313,11.3313,11.3153,11.3153,233800.0
2013-02-13 15:30:00,14.23,14.24,14.23,14.23,180600.0,11.3233,11.3313,11.3233,11.3233,180600.0
2013-02-13 15:40:00,14.23,14.24,14.22,14.22,274000.0,11.3233,11.3313,11.3153,11.3153,274000.0
2013-02-13 15:50:00,14.22,14.24,14.22,14.24,740600.0,11.3153,11.3313,11.3153,11.3313,740600.0
2013-02-14 09:30:00,14.15,14.17,14.11,14.15,205200.0,11.2596,11.2756,11.2278,11.2596,205200.0
2013-02-14 09:40:00,14.13,14.2,14.13,14.2,175600.0,11.2437,11.2994,11.2437,11.2994,175600.0
2013-02-14 09:50:00,14.2,14.21,14.18,14.19,126200.0,11.2994,11.3074,11.2835,11.2915,126200.0
2013-02-14 10:00:00,14.18,14.19,14.13,14.13,197000.0,11.2835,11.2915,11.2437,11.2437,197000.0
2013-02-14 10:10:00,14.13,14.17,14.13,14.16,188000.0,11.2437,11.2756,11.2437,11.2676,188000.0
2013-02-14 10:20:00,14.16,14.16,14.13,14.14,139600.0,11.2676,11.2676,11.2437,11.2517,139600.0
2013-02-14 10:30:00,14.14,14.15,14.13,14.13,158600.0,11.2517,11.2596,11.2437,11.2437,158600.0
2013-02-14 10:40:00,14.13,14.13,14.09,14.12,360600.0,11.2437,11.2437,11.2119,11.2358,360600.0
2013-02-14 10:50:00,14.12,14.15,14.12,14.13,301600.0,11.2358,11.2596,11.2358,11.2437,301600.0
2013-02-14 11:00:00,14.13,14.13,14.1,14.1,193200.0,11.2437,11.2437,11.2199,11.2199,193200.0
2013-02-14 11:10:00,14.11,14.13,14.1,14.11,199000.0,11.2278,11.2437,11.2199,11.2278,199000.0
2013-02-14 11:20:00,14.11,14.15,14.11,14.15,112800.0,11.2278,11.2596,11.2278,11.2596,112800.0
2013-02-14 11:30:00,14.15,14.15,14.13,14.13,143800.0,11.2596,11.2596,11.2437,11.2437,143800.0
2013-02-14 11:40:00,14.14,14.14,14.12,14.12,90200.0,11.2517,11.2517,11.2358,11.2358,90200.0
2013-02-14 11:50:00,14.13,14.13,14.11,14.12,103000.0,11.2437,11.2437,11.2278,11.2358,103000.0
2013-02-14 12:00:00,14.13,14.13,14.11,14.12,121400.0,11.2437,11.2437,11.2278,11.2358,121400.0
2013-02-14 12:10:00,14.12,14.14,14.12,14.14,112200.0,11.2358,11.2517,11.2358,11.2517,112200.0
2013-02-14 12:20:00,14.14,14.14,14.1,14.11,168400.0,11.2517,11.2517,11.2199,11.2278,168400.0
2013-02-14 12:30:00,14.11,14.15,14.1,14.15,129000.0,11.2278,11.2596,11.2199,11.2596,129000.0
2013-02-14 12:40:00,14.14,14.15,14.13,14.15,132800.0,11.2517,11.2596,11.2437,11.2596,132800.0
2013-02-14 12:50:00,14.15,14.17,14.15,14.16,117800.0,11.2596,11.2756,11.2596,11.2676,117800.0
2013-02-14 13:00:00,14.15,14.21,14.15,14.21,146200.0,11.2596,11.3074,11.2596,11.3074,146200.0
2013-02-14 13:10:00,14.21,14.21,14.17,14.18,162000.0,11.3074,11.3074,11.2756,11.2835,162000.0
2013-02-14 13:20:00,14.18,14.18,14.17,14.18,183800.0,11.2835,11.2835,11.2756,11.2835,183800.0
2013-02-14 13:30:00,14.18,14.18,14.15,14.15,185600.0,11.2835,11.2835,11.2596,11.2596,185600.0
2013-02-14 13:40:00,14.15,14.15,14.14,14.14,55200.0,11.2596,11.2596,11.2517,11.2517,55200.0
2013-02-14 13:50:00,14.14,14.15,14.13,14.13,129000.0,11.2517,11.2596,11.2437,11.2437,129000.0
2013-02-14 14:00:00,14.13,14.13,14.13,14.13,99600.0,11.2437,11.2437,11.2437,11.2437,99600.0
2013-02-14 14:10:00,14.13,14.14,14.12,14.12,101400.0,11.2437,11.2517,11.2358,11.2358,101400.0
2013-02-14 14:20:00,14.12,14.13,14.1,14.11,123800.0,11.2358,11.2437,11.2199,11.2278,123800.0
2013-02-14 14:30:00,14.11,14.11,14.1,14.1,86000.0,11.2278,11.2278,11.2199,11.2199,86000.0
2013-02-14 14:40:00,14.1,14.1,14.1,14.1,77200.0,11.2199,11.2199,11.2199,11.2199,77200.0
2013-02-14 14:50:00,14.1,14.13,14.1,14.13,184000.0,11.2199,11.2437,11.2199,11.2437,184000.0
2013-02-14 15:00:00,14.13,14.13,14.1,14.1,199600.0,11.2437,11.2437,11.2199,11.2199,199600.0
2013-02-14 15:10:00,14.1,14.12,14.1,14.11,243200.0,11.2199,11.2358,11.2199,11.2278,243200.0
2013-02-14 15:20:00,14.11,14.12,14.1,14.12,169600.0,11.2278,11.2358,11.2199,11.2358,169600.0
2013-02-14 15:30:00,14.12,14.13,14.12,14.13,153800.0,11.2358,11.2437,11.2358,11.2437,153800.0
2013-02-14 15:40:00,14.13,14.13,14.12,14.12,349600.0,11.2437,11.2437,11.2358,11.2358,349600.0
2013-02-14 15:50:00,14.12,14.14,14.11,14.12,912600.0,11.2358,11.2517,11.2278,11.2358,912600.0
2013-02-15 09:30:00,14.09,14.1,14.05,14.1,859000.0,11.2119,11.2199,11.1801,11.2199,859000.0
2013-02-15 09:40:00,14.1,14.1,14.06,14.06,77800.0,11.2199,11.2199,11.188,11.188,77800.0
2013-02-15 09:50:00,14.06,14.1,14.06,14.09,117000.0,11.188,11.2199,11.188,11.2119,117000.0
2013-02-15 10:00:00,14.09,14.11,14.08,14.08,155800.0,11.2119,11.2278,11.2039,11.2039,155800.0
2013-02-15 10:10:00,14.08,14.08,14.06,14.08,138400.0,11.2039,11.2039,11.188,11.2039,138400.0
2013-02-15 10:20:00,14.08,14.09,14.06,14.07,95800.0,11.2039,11.2119,11.188,11.196,95800.0
2013-02-15 10:30:00,14.07,14.08,14.06,14.06,148200.0,11.196,11.2039,11.188,11.188,148200.0
2013-02-15 10:40:00,14.06,14.08,14.06,14.07,121000.0,11.188,11.2039,11.188,11.196,121000.0
2013-02-15 10:50:00,14.07,14.1,14.05,14.08,188400.0,11.196,11.2199,11.1801,11.2039,188400.0
2013-02-15 11:00:00,14.08,14.09,14.03,14.03,171600.0,11.2039,11.2119,11.1642,11.1642,171600.0
2013-02-15 11:10:00,14.04,14.05,14.02,14.03,171800.0,11.1721,11.1801,11.1562,11.1642,171800.0
2013-02-15 11:20:00,14.03,14.03,14.01,14.02,152400.0,11.1642,11.1642,11.1482,11.1562,152400.0
2013-02-15 11:30:00,14.02,14.03,14.01,14.01,237000.0,11.1562,11.1642,11.1482,11.1482,237000.0
2013-02-15 11:40:00,14.01,14.01,13.99,13.99,125200.0,11.1482,11.1482,11.1323,11.1323,125200.0
2013-02-15 11:50:00,13.99,14.0,13.99,13.99,124400.0,11.1323,11.1403,11.1323,11.1323,124400.0
2013-02-15 12:00:00,14.0,14.02,13.99,13.99,91800.0,11.1403,11.1562,11.1323,11.1323,91800.0
2013-02-15 12:10:00,13.99,13.99,13.99,13.99,73000.0,11.1323,11.1323,11.1323,11.1323,73000.0
2013-02-15 12:20:00,13.99,13.99,13.97,13.98,65800.0,11.1323,11.1323,11.1164,11.1244,65800.0
2013-02-15 12:30:00,13.99,13.99,13.98,13.99,56400.0,11.1323,11.1323,11.1244,11.1323,56400.0
2013-02-15 12:40:00,13.99,14.0,13.99,13.99,68600.0,11.1323,11.1403,11.1323,11.1323,68600.0
2013-02-15 12:50:00,13.99,14.0,13.99,13.99,67200.0,11.1323,11.1403,11.1323,11.1323,67200.0
2013-02-15 13:00:00,13.99,14.03,13.99,14.02,93000.0,11.1323,11.1642,11.1323,11.1562,93000.0
2013-02-15 13:10:00,14.02,14.03,14.01,14.01,56200.0,11.1562,11.1642,11.1482,11.1482,56200.0
2013-02-15 13:20:00,14.01,14.02,13.99,13.99,206200.0,11.1482,11.1562,11.1323,11.1323,206200.0
2013-02-15 13:30:00,14.0,14.0,13.99,13.99,64200.0,11.1403,11.1403,11.1323,11.1323,64200.0
2013-02-15 13:40:00,13.99,13.99,13.98,13.98,60800.0,11.1323,11.1323,11.1244,11.1244,60800.0
2013-02-15 13:50:00,13.98,14.01,13.98,13.99,119800.0,11.1244,11.1482,11.1244,11.1323,119800.0
2013-02-15 14:00:00,13.99,14.0,13.96,13.97,278800.0,11.1323,11.1403,11.1085,11.1164,278800.0
2013-02-15 14:10:00,13.97,13.97,13.93,13.93,235400.0,11.1164,11.1164,11.0846,11.0846,235400.0
2013-02-15 14:20:00,13.93,13.94,13.91,13.91,210400.0,11.0846,11.0925,11.0687,11.0687,210400.0
2013-02-15 14:30:00,13.91,13.97,13.91,13.94,290000.0,11.0687,11.1164,11.0687,11.0925,290000.0
2013-02-15 14:40:00,13.94,13.96,13.92,13.94,133600.0,11.0925,11.1085,11.0766,11.0925,133600.0
2013-02-15 14:50:00,13.94,13.94,13.9,13.9,167400.0,11.0925,11.0925,11.0607,11.0607,167400.0
2013-02-15 15:00:00,13.9,13.93,13.9,13.92,178000.0,11.0607,11.0846,11.0607,11.0766,178000.0
2013-02-15 15:10:00,13.92,13.93,13.9,13.93,143600.0,11.0766,11.0846,11.0607,11.0846,143600.0
2013-02-15 15:20:00,13.92,13.95,13.92,13.94,225000.0,11.0766,11.1005,11.0766,11.0925,225000.0
2013-02-15 15:30:00,13.93,13.96,13.93,13.93,351800.0,11.0846,11.1085,11.0846,11.0846,351800.0
2013-02-15 15:40:00,13.94,13.97,13.93,13.97,611000.0,11.0925,11.1164,11.0846,11.1164,611000.0
2013-02-15 15:50:00,13.97,14.0,13.96,13.97,2395200.0,11.1164,11.1403,11.1085,11.1164,2395200.0
2013-02-19 09:30:00,14.01,14.1,14.01,14.04,186800.0,11.1482,11.2199,11.1482,11.1721,186800.0
2013-02-19 09:40:00,14.05,14.05,14.0,14.04,147200.0,11.1801,11.1801,11.1403,11.1721,147200.0
2013-02-19 09:50:00,14.04,14.07,14.03,14.07,87400.0,11.1721,11.196,11.1642,11.196,87400.0
2013-02-19 10:00:00,14.06,14.1,14.05,14.08,103800.0,11.188,11.2199,11.1801,11.2039,103800.0
2013-02-19 10:10:00,14.08,14.1,14.07,14.08,139600.0,11.2039,11.2199,11.196,11.2039,139600.0
2013-02-19 10:20:00,14.08,14.1,14.08,14.1,136000.0,11.2039,11.2199,11.2039,11.2199,136000.0
2013-02-19 10:30:00,14.1,14.1,14.06,14.08,144600.0,11.2199,11.2199,11.188,11.2039,144600.0
2013-02-19 10:40:00,14.08,14.09,14.07,14.08,155800.0,11.2039,11.2119,11.196,11.2039,155800.0
2013-02-19 10:50:00,14.08,14.08,14.04,14.04,101800.0,11.2039,11.2039,11.1721,11.1721,101800.0
2013-02-19 11:00:00,14.04,14.06,14.03,14.05,186600.0,11.1721,11.188,11.1642,11.1801,186600.0
2013-02-19 11:10:00,14.05,14.05,14.03,14.03,194000.0,11.1801,11.1801,11.1642,11.1642,194000.0
2013-02-19 11:20:00,14.03,14.06,14.03,14.06,119000.0,11.1642,11.188,11.1642,11.188,119000.0
2013-02-19 11:30:00,14.06,14.06,14.05,14.06,49200.0,11.188,11.188,11.1801,11.188,49200.0
2013-02-19 11:40:00,14.05,14.06,14.04,14.04,89600.0,11.1801,11.188,11.1721,11.1721,89600.0
2013-02-19 11:50:00,14.04,14.05,14.04,14.04,111200.0,11.1721,11.1801,11.1721,11.1721,111200.0
2013-02-19 12:00:00,14.04,14.04,14.04,14.04,54000.0,11.1721,11.1721,11.1721,11.1721,54000.0
2013-02-19 12:10:00,14.04,14.08,14.04,14.08,229200.0,11.1721,11.2039,11.1721,11.2039,229200.0
2013-02-19 12:20:00,14.08,14.08,14.04,14.04,205000.0,11.2039,11.2039,11.1721,11.1721,205000.0
2013-02-19 12:30:00,14.04,14.04,14.02,14.03,54200.0,11.1721,11.1721,11.1562,11.1642,54200.0
2013-02-19 12:40:00,14.02,14.03,14.02,14.02,106000.0,11.1562,11.1642,11.1562,11.1562,106000.0
2013-02-19 12:50:00,14.03,14.04,14.02,14.04,52000.0,11.1642,11.1721,11.1562,11.1721,52000.0
2013-02-19 13:00:00,14.04,14.05,14.03,14.04,96400.0,11.1721,11.1801,11.1642,11.1721,96400.0
2013-02-19 13:10:00,14.04,14.04,14.01,14.02,137200.0,11.1721,11.1721,11.1482,11.1562,137200.0
2013-02-19 13:20:00,14.02,14.03,14.02,14.02,67800.0,11.1562,11.1642,11.1562,11.1562,67800.0
2013-02-19 13:30:00,14.02,14.03,14.02,14.03,62000.0,11.1562,11.1642,11.1562,11.1642,62000.0
2013-02-19 13:40:00,14.03,14.03,14.03,14.03,59400.0,11.1642,11.1642,11.1642,11.1642,59400.0
2013-02-19 13:50:00,14.03,14.04,14.03,14.04,64600.0,11.1642,11.1721,11.1642,11.1721,64600.0
2013-02-19 14:00:00,14.04,14.05,14.03,14.05,91600.0,11.1721,11.1801,11.1642,11.1801,91600.0
2013-02-19 14:10:00,14.05,14.05,14.03,14.04,270400.0,11.1801,11.1801,11.1642,11.1721,270400.0
2013-02-19 14:20:00,14.04,14.1,14.03,14.1,571600.0,11.1721,11.2199,11.1642,11.2199,571600.0
2013-02-19 14:30:00,14.09,14.12,14.09,14.1,276600.0,11.2119,11.2358,11.2119,11.2199,276600.0
2013-02-19 14:40:00,14.1,14.1,14.05,14.06,198400.0,11.2199,11.2199,11.1801,11.188,198400.0
2013-02-19 14:50:00,14.06,14.08,14.05,14.06,147000.0,11.188,11.2039,11.1801,11.188,147000.0
2013-02-19 15:00:00,14.05,14.05,14.04,14.05,121800.0,11.1801,11.1801,11.1721,11.1801,121800.0
2013-02-19 15:10:00,14.05,14.06,14.05,14.06,96400.0,11.1801,11.188,11.1801,11.188,96400.0
2013-02-19 15:20:00,14.06,14.06,14.04,14.04,105600.0,11.188,11.188,11.1721,11.1721,105600.0
2013-02-19 15:30:00,14.04,14.05,14.04,14.05,129200.0,11.1721,11.1801,11.1721,11.1801,129200.0
2013-02-19 15:40:00,14.05,14.1,14.05,14.1,347600.0,11.1801,11.2199,11.1801,11.2199,347600.0
2013-02-19 15:50:00,14.09,14.13,14.09,14.1,1077400.0,11.2119,11.2437,11.2119,11.2199,1077400.0
2013-02-20 09:30:00,14.08,14.09,14.01,14.01,189000.0,11.2039,11.2119,11.1482,11.1482,189000.0
2013-02-20 09:40:00,14.01,14.04,14.01,14.03,228600.0,11.1482,11.1721,11.1482,11.1642,228600.0
2013-02-20 09:50:00,14.03,14.09,14.03,14.05,230200.0,11.1642,11.2119,11.1642,11.1801,230200.0
2013-02-20 10:00:00,14.05,14.05,14.0,14.0,254600.0,11.1801,11.1801,11.1403,11.1403,254600.0
2013-02-20 10:10:00,14.01,14.02,13.99,14.01,191400.0,11.1482,11.1562,11.1323,11.1482,191400.0
2013-02-20 10:20:00,14.01,14.02,13.99,14.01,161400.0,11.1482,11.1562,11.1323,11.1482,161400.0
2013-02-20 10:30:00,14.01,14.02,14.0,14.01,87000.0,11.1482,11.1562,11.1403,11.1482,87000.0
2013-02-20 10:40:00,14.01,14.02,14.0,14.02,149000.0,11.1482,11.1562,11.1403,11.1562,149000.0
2013-02-20 10:50:00,14.02,14.03,14.01,14.01,50800.0,11.1562,11.1642,11.1482,11.1482,50800.0
2013-02-20 11:00:00,14.01,14.01,14.0,14.01,101400.0,11.1482,11.1482,11.1403,11.1482,101400.0
2013-02-20 11:10:00,14.01,14.02,14.0,14.02,59800.0,11.1482,11.1562,11.1403,11.1562,59800.0
2013-02-20 11:20:00,14.02,14.04,14.02,14.03,106600.0,11.1562,11.1721,11.1562,11.1642,106600.0
2013-02-20 11:30:00,14.03,14.03,14.01,14.03,124600.0,11.1642,11.1642,11.1482,11.1642,124600.0
2013-02-20 11:40:00,14.03,14.03,14.01,14.02,105400.0,11.1642,11.1642,11.1482,11.1562,105400.0
2013-02-20 11:50:00,14.02,14.03,14.01,14.03,46800.0,11.1562,11.1642,11.1482,11.1642,46800.0
2013-02-20 12:00:00,14.03,14.03,14.01,14.02,97000.0,11.1642,11.1642,11.1482,11.1562,97000.0
2013-02-20 12:10:00,14.02,14.04,14.01,14.04,70600.0,11.1562,11.1721,11.1482,11.1721,70600.0
2013-02-20 12:20:00,14.04,14.05,14.03,14.04,38200.0,11.1721,11.1801,11.1642,11.1721,38200.0
2013-02-20 12:30:00,14.03,14.06,14.03,14.05,34000.0,11.1642,11.188,11.1642,11.1801,34000.0
2013-02-20 12:40:00,14.05,14.06,14.05,14.05,54000.0,11.1801,11.188,11.1801,11.1801,54000.0
2013-02-20 12:50:00,14.05,14.05,14.03,14.03,82800.0,11.1801,11.1801,11.1642,11.1642,82800.0
2013-02-20 13:00:00,14.03,14.04,14.02,14.02,111800.0,11.1642,11.1721,11.1562,11.1562,111800.0
2013-02-20 13:10:00,14.02,14.03,14.01,14.01,153000.0,11.1562,11.1642,11.1482,11.1482,153000.0
2013-02-20 13:20:00,14.01,14.01,13.99,14.0,148000.0,11.1482,11.1482,11.1323,11.1403,148000.0
2013-02-20 13:30:00,14.0,14.0,13.97,13.98,128600.0,11.1403,11.1403,11.1164,11.1244,128600.0
2013-02-20 13:40:00,13.99,14.0,13.99,13.99,96200.0,11.1323,11.1403,11.1323,11.1323,96200.0
2013-02-20 13:50:00,13.99,14.0,13.99,13.99,103600.0,11.1323,11.1403,11.1323,11.1323,103600.0
2013-02-20 14:00:00,13.99,14.0,13.96,14.0,246200.0,11.1323,11.1403,11.1085,11.1403,246200.0
2013-02-20 14:10:00,14.0,14.0,13.97,13.99,116000.0,11.1403,11.1403,11.1164,11.1323,116000.0
2013-02-20 14:20:00,13.99,13.99,13.97,13.98,85200.0,11.1323,11.1323,11.1164,11.1244,85200.0
2013-02-20 14:30:00,13.98,13.99,13.95,13.96,176200.0,11.1244,11.1323,11.1005,11.1085,176200.0
2013-02-20 14:40:00,13.95,13.95,13.9,13.9,265600.0,11.1005,11.1005,11.0607,11.0607,265600.0
2013-02-20 14:50:00,13.91,13.93,13.9,13.92,181000.0,11.0687,11.0846,11.0607,11.0766,181000.0
2013-02-20 15:00:00,13.93,13.94,13.91,13.94,152800.0,11.0846,11.0925,11.0687,11.0925,152800.0
2013-02-20 15:10:00,13.94,13.94,13.88,13.9,325000.0,11.0925,11.0925,11.0448,11.0607,325000.0
2013-02-20 15:20:00,13.9,13.91,13.88,13.88,173600.0,11.0607,11.0687,11.0448,11.0448,173600.0
2013-02-20 15:30:00,13.88,13.88,13.86,13.87,462200.0,11.0448,11.0448,11.0289,11.0368,462200.0
2013-02-20 15:40:00,13.88,13.88,13.85,13.87,662000.0,11.0448,11.0448,11.0209,11.0368,662000.0
2013-02-20 15:50:00,13.87,13.88,13.82,13.83,1710800.0,11.0368,11.0448,10.9971,11.005,1710800.0
2013-02-21 09:30:00,13.9,14.04,13.9,13.93,446000.0,11.0607,11.1721,11.0607,11.0846,446000.0
2013-02-21 09:40:00,13.93,14.02,13.93,13.99,409600.0,11.0846,11.1562,11.0846,11.1323,409600.0
2013-02-21 09:50:00,13.99,14.04,13.96,14.04,331000.0,11.1323,11.1721,11.1085,11.1721,331000.0
2013-02-21 10:00:00,14.04,14.06,14.01,14.05,203200.0,11.1721,11.188,11.1482,11.1801,203200.0
2013-02-21 10:10:00,14.05,14.06,14.02,14.05,332200.0,11.1801,11.188,11.1562,11.1801,332200.0
2013-02-21 10:20:00,14.05,14.08,14.04,14.08,270800.0,11.1801,11.2039,11.1721,11.2039,270800.0
2013-02-21 10:30:00,14.09,14.1,14.08,14.08,272800.0,11.2119,11.2199,11.2039,11.2039,272800.0
2013-02-21 10:40:00,14.08,14.13,14.08,14.12,311000.0,11.2039,11.2437,11.2039,11.2358,311000.0
2013-02-21 10:50:00,14.12,14.14,14.12,14.13,254800.0,11.2358,11.2517,11.2358,11.2437,254800.0
2013-02-21 11:00:00,14.13,14.16,14.11,14.16,209800.0,11.2437,11.2676,11.2278,11.2676,209800.0
2013-02-21 11:10:00,14.16,14.3,14.15,14.23,873400.0,11.2676,11.379,11.2596,11.3233,873400.0
2013-02-21 11:20:00,14.23,14.36,14.22,14.35,698400.0,11.3233,11.4268,11.3153,11.4188,698400.0
2013-02-21 11:30:00,14.35,14.38,14.33,14.35,617000.0,11.4188,11.4427,11.4029,11.4188,617000.0
2013-02-21 11:40:00,14.35,14.42,14.35,14.42,2391800.0,11.4188,11.4745,11.4188,11.4745,2391800.0
2013-02-21 11:50:00,14.42,14.5,14.4,14.49,830600.0,11.4745,11.5382,11.4586,11.5302,830600.0
2013-02-21 12:00:00,14.49,14.49,14.4,14.4,603000.0,11.5302,11.5302,11.4586,11.4586,603000.0
2013-02-21 12:10:00,14.4,14.42,14.38,14.4,407800.0,11.4586,11.4745,11.4427,11.4586,407800.0
2013-02-21 12:20:00,14.39,14.4,14.37,14.39,337200.0,11.4506,11.4586,11.4347,11.4506,337200.0
2013-02-21 12:30:00,14.38,14.39,14.34,14.36,271200.0,11.4427,11.4506,11.4108,11.4268,271200.0
2013-02-21 12:40:00,14.36,14.43,14.36,14.41,436400.0,11.4268,11.4825,11.4268,11.4665,436400.0
2013-02-21 12:50:00,14.42,14.42,14.4,14.4,188400.0,11.4745,11.4745,11.4586,11.4586,188400.0
2013-02-21 13:00:00,14.4,14.4,14.38,14.39,365600.0,11.4586,11.4586,11.4427,11.4506,365600.0
2013-02-21 13:10:00,14.39,14.4,14.36,14.36,271000.0,11.4506,11.4586,11.4268,11.4268,271000.0
2013-02-21 13:20:00,14.37,14.38,14.35,14.38,306200.0,11.4347,11.4427,11.4188,11.4427,306200.0
2013-02-21 13:30:00,14.38,14.38,14.36,14.36,256600.0,11.4427,11.4427,11.4268,11.4268,256600.0
2013-02-21 13:40:00,14.36,14.38,14.33,14.33,555000.0,11.4268,11.4427,11.4029,11.4029,555000.0
2013-02-21 13:50:00,14.34,14.34,14.3,14.32,285400.0,11.4108,11.4108,11.379,11.3949,285400.0
2013-02-21 14:00:00,14.32,14.33,14.29,14.3,263600.0,11.3949,11.4029,11.3711,11.379,263600.0
2013-02-21 14:10:00,14.3,14.31,14.26,14.26,300600.0,11.379,11.387,11.3472,11.3472,300600.0
2013-02-21 14:20:00,14.27,14.32,14.26,14.32,247000.0,11.3551,11.3949,11.3472,11.3949,247000.0
2013-02-21 14:30:00,14.32,14.36,14.31,14.34,149600.0,11.3949,11.4268,11.387,11.4108,149600.0
2013-02-21 14:40:00,14.34,14.34,14.3,14.31,180800.0,11.4108,11.4108,11.379,11.387,180800.0
2013-02-21 14:50:00,14.31,14.34,14.3,14.32,157600.0,11.387,11.4108,11.379,11.3949,157600.0
2013-02-21 15:00:00,14.31,14.35,14.31,14.31,205400.0,11.387,11.4188,11.387,11.387,205400.0
2013-02-21 15:10:00,14.31,14.34,14.31,14.32,155800.0,11.387,11.4108,11.387,11.3949,155800.0
2013-02-21 15:20:00,14.32,14.38,14.31,14.38,163800.0,11.3949,11.4427,11.387,11.4427,163800.0
2013-02-21 15:30:00,14.38,14.4,14.36,14.39,421200.0,11.4427,11.4586,11.4268,11.4506,421200.0
2013-02-21 15:40:00,14.39,14.4,14.35,14.4,479800.0,11.4506,11.4586,11.4188,11.4586,479800.0
2013-02-21 15:50:00,14.4,14.4,14.33,14.38,1650000.0,11.4586,11.4586,11.4029,11.4427,1650000.0
2013-02-22 09:30:00,14.39,14.42,14.37,14.4,234600.0,11.4506,11.4745,11.4347,11.4586,234600.0
2013-02-22 09:40:00,14.39,14.4,14.38,14.38,228000.0,11.4506,11.4586,11.4427,11.4427,228000.0
2013-02-22 09:50:00,14.38,14.42,14.38,14.42,150800.0,11.4427,11.4745,11.4427,11.4745,150800.0
2013-02-22 10:00:00,14.42,14.44,14.4,14.41,337600.0,11.4745,11.4904,11.4586,11.4665,337600.0
2013-02-22 10:10:00,14.41,14.42,14.37,14.4,372200.0,11.4665,11.4745,11.4347,11.4586,372200.0
2013-02-22 10:20:00,14.41,14.43,14.38,14.4,571600.0,11.4665,11.4825,11.4427,11.4586,571600.0
2013-02-22 10:30:00,14.4,14.4,14.38,14.38,206600.0,11.4586,11.4586,11.4427,11.4427,206600.0
2013-02-22 10:40:00,14.38,14.4,14.38,14.38,214800.0,11.4427,11.4586,11.4427,11.4427,214800.0
2013-02-22 10:50:00,14.38,14.4,14.37,14.37,161000.0,11.4427,11.4586,11.4347,11.4347,161000.0
2013-02-22 11:00:00,14.37,14.37,14.35,14.36,307400.0,11.4347,11.4347,11.4188,11.4268,307400.0
2013-02-22 11:10:00,14.36,14.36,14.35,14.36,159000.0,11.4268,11.4268,11.4188,11.4268,159000.0
2013-02-22 11:20:00,14.36,14.37,14.35,14.37,226200.0,11.4268,11.4347,11.4188,11.4347,226200.0
2013-02-22 11:30:00,14.37,14.37,14.35,14.36,197200.0,11.4347,11.4347,11.4188,11.4268,197200.0
2013-02-22 11:40:00,14.36,14.37,14.35,14.35,160000.0,11.4268,11.4347,11.4188,11.4188,160000.0
2013-02-22 11:50:00,14.35,14.36,14.34,14.36,60600.0,11.4188,11.4268,11.4108,11.4268,60600.0
2013-02-22 12:00:00,14.35,14.36,14.34,14.35,185800.0,11.4188,11.4268,11.4108,11.4188,185800.0
2013-02-22 12:10:00,14.35,14.36,14.35,14.35,81400.0,11.4188,11.4268,11.4188,11.4188,81400.0
2013-02-22 12:20:00,14.35,14.35,14.34,14.35,33600.0,11.4188,11.4188,11.4108,11.4188,33600.0
2013-02-22 12:30:00,14.35,14.36,14.35,14.35,81000.0,11.4188,11.4268,11.4188,11.4188,81000.0
2013-02-22 12:40:00,14.35,14.36,14.35,14.35,176000.0,11.4188,11.4268,11.4188,11.4188,176000.0
2013-02-22 12:50:00,14.35,14.36,14.35,14.35,133000.0,11.4188,11.4268,11.4188,11.4188,133000.0
2013-02-22 13:00:00,14.35,14.36,14.35,14.35,152800.0,11.4188,11.4268,11.4188,11.4188,152800.0
2013-02-22 13:10:00,14.35,14.36,14.35,14.36,90800.0,11.4188,11.4268,11.4188,11.4268,90800.0
2013-02-22 13:20:00,14.36,14.36,14.34,14.35,93800.0,11.4268,11.4268,11.4108,11.4188,93800.0
2013-02-22 13:30:00,14.35,14.36,14.34,14.35,277800.0,11.4188,11.4268,11.4108,11.4188,277800.0
2013-02-22 13:40:00,14.35,14.35,14.34,14.35,86600.0,11.4188,11.4188,11.4108,11.4188,86600.0
2013-02-22 13:50:00,14.35,14.36,14.34,14.35,137000.0,11.4188,11.4268,11.4108,11.4188,137000.0
2013-02-22 14:00:00,14.34,14.35,14.31,14.32,253600.0,11.4108,11.4188,11.387,11.3949,253600.0
2013-02-22 14:10:00,14.33,14.33,14.31,14.33,121000.0,11.4029,11.4029,11.387,11.4029,121000.0
2013-02-22 14:20:00,14.33,14.33,14.31,14.31,120200.0,11.4029,11.4029,11.387,11.387,120200.0
2013-02-22 14:30:00,14.31,14.34,14.31,14.34,251400.0,11.387,11.4108,11.387,11.4108,251400.0
2013-02-22 14:40:00,14.34,14.34,14.32,14.34,240200.0,11.4108,11.4108,11.3949,11.4108,240200.0
2013-02-22 14:50:00,14.34,14.35,14.33,14.34,644200.0,11.4108,11.4188,11.4029,11.4108,644200.0
2013-02-22 15:00:00,14.34,14.35,14.33,14.35,187200.0,11.4108,11.4188,11.4029,11.4188,187200.0
2013-02-22 15:10:00,14.35,14.36,14.34,14.36,87800.0,11.4188,11.4268,11.4108,11.4268,87800.0
2013-02-22 15:20:00,14.36,14.37,14.34,14.35,455800.0,11.4268,11.4347,11.4108,11.4188,455800.0
2013-02-22 15:30:00,14.35,14.37,14.34,14.37,960600.0,11.4188,11.4347,11.4108,11.4347,960600.0
2013-02-22 15:40:00,14.36,14.38,14.36,14.37,219400.0,11.4268,11.4427,11.4268,11.4347,219400.0
2013-02-22 15:50:00,14.37,14.4,14.37,14.4,431800.0,11.4347,11.4586,11.4347,11.4586,431800.0
2013-02-25 09:30:00,14.45,14.46,14.38,14.42,237000.0,11.4984,11.5063,11.4427,11.4745,237000.0
2013-02-25 09:40:00,14.42,14.47,14.39,14.45,99400.0,11.4745,11.5143,11.4506,11.4984,99400.0
2013-02-25 09:50:00,14.45,14.46,14.44,14.45,73000.0,11.4984,11.5063,11.4904,11.4984,73000.0
2013-02-25 10:00:00,14.45,14.46,14.43,14.43,138400.0,11.4984,11.5063,11.4825,11.4825,138400.0
2013-02-25 10:10:00,14.43,14.45,14.42,14.44,161200.0,11.4825,11.4984,11.4745,11.4904,161200.0
2013-02-25 10:20:00,14.44,14.44,14.39,14.39,71800.0,11.4904,11.4904,11.4506,11.4506,71800.0
2013-02-25 10:30:00,14.4,14.41,14.38,14.38,86200.0,11.4586,11.4665,11.4427,11.4427,86200.0
2013-02-25 10:40:00,14.38,14.43,14.37,14.42,124200.0,11.4427,11.4825,11.4347,11.4745,124200.0
2013-02-25 10:50:00,14.42,14.43,14.4,14.43,95800.0,11.4745,11.4825,11.4586,11.4825,95800.0
2013-02-25 11:00:00,14.42,14.46,14.42,14.45,112200.0,11.4745,11.5063,11.4745,11.4984,112200.0
2013-02-25 11:10:00,14.45,14.45,14.42,14.43,118200.0,11.4984,11.4984,11.4745,11.4825,118200.0
2013-02-25 11:20:00,14.43,14.45,14.43,14.45,40400.0,11.4825,11.4984,11.4825,11.4984,40400.0
2013-02-25 11:30:00,14.45,14.45,14.42,14.43,97000.0,11.4984,11.4984,11.4745,11.4825,97000.0
2013-02-25 11:40:00,14.43,14.45,14.43,14.44,492200.0,11.4825,11.4984,11.4825,11.4904,492200.0
2013-02-25 11:50:00,14.44,14.44,14.4,14.4,511600.0,11.4904,11.4904,11.4586,11.4586,511600.0
2013-02-25 12:00:00,14.4,14.4,14.39,14.39,89200.0,11.4586,11.4586,11.4506,11.4506,89200.0
2013-02-25 12:10:00,14.39,14.4,14.37,14.37,60200.0,11.4506,11.4586,11.4347,11.4347,60200.0
2013-02-25 12:20:00,14.38,14.38,14.37,14.37,46200.0,11.4427,11.4427,11.4347,11.4347,46200.0
2013-02-25 12:30:00,14.38,14.38,14.36,14.37,73600.0,11.4427,11.4427,11.4268,11.4347,73600.0
2013-02-25 12:40:00,14.38,14.38,14.36,14.38,19000.0,11.4427,11.4427,11.4268,11.4427,19000.0
2013-02-25 12:50:00,14.38,14.38,14.36,14.37,50600.0,11.4427,11.4427,11.4268,11.4347,50600.0
2013-02-25 13:00:00,14.38,14.39,14.35,14.36,72200.0,11.4427,11.4506,11.4188,11.4268,72200.0
2013-02-25 13:10:00,14.36,14.37,14.35,14.37,145000.0,11.4268,11.4347,11.4188,11.4347,145000.0
2013-02-25 13:20:00,14.37,14.37,14.36,14.36,58200.0,11.4347,11.4347,11.4268,11.4268,58200.0
2013-02-25 13:30:00,14.36,14.36,14.33,14.34,118200.0,11.4268,11.4268,11.4029,11.4108,118200.0
2013-02-25 13:40:00,14.34,14.34,14.31,14.32,118000.0,11.4108,11.4108,11.387,11.3949,118000.0
2013-02-25 13:50:00,14.32,14.33,14.29,14.3,95800.0,11.3949,11.4029,11.3711,11.379,95800.0
2013-02-25 14:00:00,14.3,14.3,14.27,14.3,128000.0,11.379,11.379,11.3551,11.379,128000.0
2013-02-25 14:10:00,14.3,14.33,14.3,14.32,94800.0,11.379,11.4029,11.379,11.3949,94800.0
2013-02-25 14:20:00,14.33,14.33,14.31,14.31,55400.0,11.4029,11.4029,11.387,11.387,55400.0
2013-02-25 14:30:00,14.31,14.31,14.3,14.3,105200.0,11.387,11.387,11.379,11.379,105200.0
2013-02-25 14:40:00,14.3,14.3,14.28,14.28,106600.0,11.379,11.379,11.3631,11.3631,106600.0
2013-02-25 14:50:00,14.29,14.33,14.29,14.32,204200.0,11.3711,11.4029,11.3711,11.3949,204200.0
2013-02-25 15:00:00,14.32,14.33,14.31,14.31,136600.0,11.3949,11.4029,11.387,11.387,136600.0
2013-02-25 15:10:00,14.31,14.33,14.3,14.3,144400.0,11.387,11.4029,11.379,11.379,144400.0
2013-02-25 15:20:00,14.3,14.31,14.26,14.28,189800.0,11.379,11.387,11.3472,11.3631,189800.0
2013-02-25 15:30:00,14.28,14.29,14.27,14.28,172800.0,11.3631,11.3711,11.3551,11.3631,172800.0
2013-02-25 15:40:00,14.28,14.28,14.23,14.24,280800.0,11.3631,11.3631,11.3233,11.3313,280800.0
2013-02-25 15:50:00,14.24,14.24,14.18,14.18,759200.0,11.3313,11.3313,11.2835,11.2835,759200.0
2013-02-26 09:30:00,14.22,14.27,14.21,14.21,211000.0,11.3153,11.3551,11.3074,11.3074,211000.0
2013-02-26 09:40:00,14.22,14.24,14.18,14.24,151000.0,11.3153,11.3313,11.2835,11.3313,151000.0
2013-02-26 09:50:00,14.23,14.24,14.2,14.2,160600.0,11.3233,11.3313,11.2994,11.2994,160600.0
2013-02-26 10:00:00,14.21,14.28,14.2,14.27,414600.0,11.3074,11.3631,11.2994,11.3551,414600.0
2013-02-26 10:10:00,14.27,14.27,14.23,14.26,174000.0,11.3551,11.3551,11.3233,11.3472,174000.0
2013-02-26 10:20:00,14.26,14.3,14.25,14.27,187800.0,11.3472,11.379,11.3392,11.3551,187800.0
2013-02-26 10:30:00,14.27,14.27,14.22,14.24,778800.0,11.3551,11.3551,11.3153,11.3313,778800.0
2013-02-26 10:40:00,14.24,14.31,14.23,14.29,579600.0,11.3313,11.387,11.3233,11.3711,579600.0
2013-02-26 10:50:00,14.29,14.33,14.28,14.31,163600.0,11.3711,11.4029,11.3631,11.387,163600.0
2013-02-26 11:00:00,14.3,14.31,14.27,14.27,168400.0,11.379,11.387,11.3551,11.3551,168400.0
2013-02-26 11:10:00,14.28,14.29,14.26,14.27,109000.0,11.3631,11.3711,11.3472,11.3551,109000.0
2013-02-26 11:20:00,14.28,14.29,14.24,14.26,207400.0,11.3631,11.3711,11.3313,11.3472,207400.0
2013-02-26 11:30:00,14.26,14.28,14.24,14.25,69400.0,11.3472,11.3631,11.3313,11.3392,69400.0
2013-02-26 11:40:00,14.24,14.25,14.21,14.22,141600.0,11.3313,11.3392,11.3074,11.3153,141600.0
2013-02-26 11:50:00,14.22,14.22,14.22,14.22,77600.0,11.3153,11.3153,11.3153,11.3153,77600.0
2013-02-26 12:00:00,14.22,14.24,14.22,14.24,92600.0,11.3153,11.3313,11.3153,11.3313,92600.0
2013-02-26 12:10:00,14.24,14.26,14.24,14.26,44800.0,11.3313,11.3472,11.3313,11.3472,44800.0
2013-02-26 12:20:00,14.26,14.26,14.24,14.24,102600.0,11.3472,11.3472,11.3313,11.3313,102600.0
2013-02-26 12:30:00,14.24,14.27,14.24,14.27,58600.0,11.3313,11.3551,11.3313,11.3551,58600.0
2013-02-26 12:40:00,14.27,14.27,14.24,14.24,76400.0,11.3551,11.3551,11.3313,11.3313,76400.0
2013-02-26 12:50:00,14.24,14.25,14.24,14.24,39600.0,11.3313,11.3392,11.3313,11.3313,39600.0
2013-02-26 13:00:00,14.24,14.26,14.24,14.24,118400.0,11.3313,11.3472,11.3313,11.3313,118400.0
2013-02-26 13:10:00,14.24,14.25,14.23,14.23,80800.0,11.3313,11.3392,11.3233,11.3233,80800.0
2013-02-26 13:20:00,14.24,14.24,14.22,14.23,108400.0,11.3313,11.3313,11.3153,11.3233,108400.0
2013-02-26 13:30:00,14.23,14.24,14.23,14.24,100200.0,11.3233,11.3313,11.3233,11.3313,100200.0
2013-02-26 13:40:00,14.23,14.25,14.23,14.24,85800.0,11.3233,11.3392,11.3233,11.3313,85800.0
2013-02-26 13:50:00,14.24,14.26,14.24,14.26,123000.0,11.3313,11.3472,11.3313,11.3472,123000.0
2013-02-26 14:00:00,14.26,14.3,14.25,14.3,88800.0,11.3472,11.379,11.3392,11.379,88800.0
2013-02-26 14:10:00,14.3,14.31,14.3,14.31,116200.0,11.379,11.387,11.379,11.387,116200.0
2013-02-26 14:20:00,14.31,14.34,14.31,14.34,140600.0,11.387,11.4108,11.387,11.4108,140600.0
2013-02-26 14:30:00,14.34,14.35,14.34,14.35,219600.0,11.4108,11.4188,11.4108,11.4188,219600.0
2013-02-26 14:40:00,14.35,14.36,14.35,14.35,150400.0,11.4188,11.4268,11.4188,11.4188,150400.0
2013-02-26 14:50:00,14.36,14.37,14.34,14.35,233400.0,11.4268,11.4347,11.4108,11.4188,233400.0
2013-02-26 15:00:00,14.35,14.36,14.33,14.36,491600.0,11.4188,11.4268,11.4029,11.4268,491600.0
2013-02-26 15:10:00,14.36,14.36,14.34,14.35,259200.0,11.4268,11.4268,11.4108,11.4188,259200.0
2013-02-26 15:20:00,14.35,14.36,14.34,14.34,347400.0,11.4188,11.4268,11.4108,11.4108,347400.0
2013-02-26 15:30:00,14.35,14.35,14.32,14.34,273200.0,11.4188,11.4188,11.3949,11.4108,273200.0
2013-02-26 15:40:00,14.35,14.36,14.34,14.35,354200.0,11.4188,11.4268,11.4108,11.4188,354200.0
2013-02-26 15:50:00,14.35,14.38,14.34,14.37,784200.0,11.4188,11.4427,11.4108,11.4347,784200.0
2013-02-27 09:30:00,14.34,14.37,14.29,14.35,195800.0,11.4108,11.4347,11.3711,11.4188,195800.0
2013-02-27 09:40:00,14.35,14.44,14.35,14.44,238800.0,11.4188,11.4904,11.4188,11.4904,238800.0
2013-02-27 09:50:00,14.44,14.46,14.43,14.45,191400.0,11.4904,11.5063,11.4825,11.4984,191400.0
2013-02-27 10:00:00,14.46,14.46,14.43,14.46,249000.0,11.5063,11.5063,11.4825,11.5063,249000.0
2013-02-27 10:10:00,14.46,14.48,14.42,14.46,484400.0,11.5063,11.5222,11.4745,11.5063,484400.0
2013-02-27 10:20:00,14.46,14.49,14.44,14.47,275200.0,11.5063,11.5302,11.4904,11.5143,275200.0
2013-02-27 10:30:00,14.47,14.5,14.47,14.49,188800.0,11.5143,11.5382,11.5143,11.5302,188800.0
2013-02-27 10:40:00,14.49,14.49,14.47,14.48,154000.0,11.5302,11.5302,11.5143,11.5222,154000.0
2013-02-27 10:50:00,14.47,14.49,14.46,14.47,131600.0,11.5143,11.5302,11.5063,11.5143,131600.0
2013-02-27 11:00:00,14.47,14.49,14.46,14.46,270600.0,11.5143,11.5302,11.5063,11.5063,270600.0
2013-02-27 11:10:00,14.46,14.49,14.46,14.47,225200.0,11.5063,11.5302,11.5063,11.5143,225200.0
2013-02-27 11:20:00,14.47,14.47,14.45,14.45,158800.0,11.5143,11.5143,11.4984,11.4984,158800.0
2013-02-27 11:30:00,14.45,14.47,14.45,14.47,107200.0,11.4984,11.5143,11.4984,11.5143,107200.0
2013-02-27 11:40:00,14.46,14.47,14.45,14.46,609200.0,11.5063,11.5143,11.4984,11.5063,609200.0
2013-02-27 11:50:00,14.46,14.47,14.44,14.44,212600.0,11.5063,11.5143,11.4904,11.4904,212600.0
2013-02-27 12:00:00,14.44,14.49,14.43,14.47,100600.0,11.4904,11.5302,11.4825,11.5143,100600.0
2013-02-27 12:10:00,14.47,14.48,14.46,14.47,90000.0,11.5143,11.5222,11.5063,11.5143,90000.0
2013-02-27 12:20:00,14.48,14.48,14.46,14.46,94600.0,11.5222,11.5222,11.5063,11.5063,94600.0
2013-02-27 12:30:00,14.46,14.47,14.46,14.46,144000.0,11.5063,11.5143,11.5063,11.5063,144000.0
2013-02-27 12:40:00,14.46,14.47,14.46,14.47,74000.0,11.5063,11.5143,11.5063,11.5143,74000.0
2013-02-27 12:50:00,14.47,14.48,14.46,14.47,125200.0,11.5143,11.5222,11.5063,11.5143,125200.0
2013-02-27 13:00:00,14.47,14.49,14.47,14.47,97800.0,11.5143,11.5302,11.5143,11.5143,97800.0
2013-02-27 13:10:00,14.47,14.49,14.47,14.48,120000.0,11.5143,11.5302,11.5143,11.5222,120000.0
2013-02-27 13:20:00,14.48,14.49,14.47,14.49,128600.0,11.5222,11.5302,11.5143,11.5302,128600.0
2013-02-27 13:30:00,14.49,14.5,14.48,14.5,127200.0,11.5302,11.5382,11.5222,11.5382,127200.0
2013-02-27 13:40:00,14.5,14.5,14.49,14.49,90200.0,11.5382,11.5382,11.5302,11.5302,90200.0
2013-02-27 13:50:00,14.49,14.49,14.49,14.49,66800.0,11.5302,11.5302,11.5302,11.5302,66800.0
2013-02-27 14:00:00,14.49,14.49,14.49,14.49,67600.0,11.5302,11.5302,11.5302,11.5302,67600.0
2013-02-27 14:10:00,14.49,14.54,14.49,14.53,344400.0,11.5302,11.57,11.5302,11.562,344400.0
2013-02-27 14:20:00,14.53,14.55,14.53,14.53,159200.0,11.562,11.5779,11.562,11.562,159200.0
2013-02-27 14:30:00,14.53,14.53,14.52,14.53,115400.0,11.562,11.562,11.5541,11.562,115400.0
2013-02-27 14:40:00,14.52,14.55,14.51,14.54,132200.0,11.5541,11.5779,11.5461,11.57,132200.0
2013-02-27 14:50:00,14.53,14.55,14.52,14.54,105000.0,11.562,11.5779,11.5541,11.57,105000.0
2013-02-27 15:00:00,14.54,14.56,14.53,14.55,117600.0,11.57,11.5859,11.562,11.5779,117600.0
2013-02-27 15:10:00,14.56,14.56,14.54,14.56,177000.0,11.5859,11.5859,11.57,11.5859,177000.0
2013-02-27 15:20:00,14.56,14.58,14.55,14.56,233600.0,11.5859,11.6018,11.5779,11.5859,233600.0
2013-02-27 15:30:00,14.56,14.56,14.55,14.55,239000.0,11.5859,11.5859,11.5779,11.5779,239000.0
2013-02-27 15:40:00,14.56,14.58,14.55,14.55,343800.0,11.5859,11.6018,11.5779,11.5779,343800.0
2013-02-27 15:50:00,14.55,14.56,14.55,14.56,651600.0,11.5779,11.5859,11.5779,11.5859,651600.0
2013-02-28 09:30:00,14.55,14.6,14.54,14.59,238800.0,11.5779,11.6177,11.57,11.6098,238800.0
2013-02-28 09:40:00,14.6,14.62,14.56,14.6,132800.0,11.6177,11.6336,11.5859,11.6177,132800.0
2013-02-28 09:50:00,14.61,14.61,14.56,14.6,135000.0,11.6257,11.6257,11.5859,11.6177,135000.0
2013-02-28 10:00:00,14.59,14.6,14.56,14.6,284600.0,11.6098,11.6177,11.5859,11.6177,284600.0
2013-02-28 10:10:00,14.6,14.63,14.59,14.62,376200.0,11.6177,11.6416,11.6098,11.6336,376200.0
2013-02-28 10:20:00,14.62,14.65,14.62,14.65,214000.0,11.6336,11.6575,11.6336,11.6575,214000.0
2013-02-28 10:30:00,14.65,14.66,14.63,14.64,262400.0,11.6575,11.6655,11.6416,11.6496,262400.0
2013-02-28 10:40:00,14.64,14.65,14.62,14.62,148200.0,11.6496,11.6575,11.6336,11.6336,148200.0
2013-02-28 10:50:00,14.61,14.66,14.61,14.65,211400.0,11.6257,11.6655,11.6257,11.6575,211400.0
2013-02-28 11:00:00,14.64,14.67,14.63,14.66,138200.0,11.6496,11.6734,11.6416,11.6655,138200.0
2013-02-28 11:10:00,14.66,14.68,14.65,14.66,198200.0,11.6655,11.6814,11.6575,11.6655,198200.0
2013-02-28 11:20:00,14.66,14.68,14.63,14.67,236000.0,11.6655,11.6814,11.6416,11.6734,236000.0
2013-02-28 11:30:00,14.68,14.68,14.65,14.65,103000.0,11.6814,11.6814,11.6575,11.6575,103000.0
2013-02-28 11:40:00,14.65,14.66,14.65,14.65,99800.0,11.6575,11.6655,11.6575,11.6575,99800.0
2013-02-28 11:50:00,14.65,14.67,14.63,14.66,266200.0,11.6575,11.6734,11.6416,11.6655,266200.0
2013-02-28 12:00:00,14.66,14.68,14.65,14.67,141600.0,11.6655,11.6814,11.6575,11.6734,141600.0
2013-02-28 12:10:00,14.67,14.67,14.65,14.67,131200.0,11.6734,11.6734,11.6575,11.6734,131200.0
2013-02-28 12:20:00,14.67,14.68,14.66,14.67,82400.0,11.6734,11.6814,11.6655,11.6734,82400.0
2013-02-28 12:30:00,14.67,14.67,14.65,14.67,89200.0,11.6734,11.6734,11.6575,11.6734,89200.0
2013-02-28 12:40:00,14.67,14.68,14.67,14.68,48200.0,11.6734,11.6814,11.6734,11.6814,48200.0
2013-02-28 12:50:00,14.67,14.68,14.65,14.66,95800.0,11.6734,11.6814,11.6575,11.6655,95800.0
2013-02-28 13:00:00,14.65,14.67,14.65,14.67,85000.0,11.6575,11.6734,11.6575,11.6734,85000.0
2013-02-28 13:10:00,14.67,14.68,14.65,14.67,136400.0,11.6734,11.6814,11.6575,11.6734,136400.0
2013-02-28 13:20:00,14.67,14.7,14.67,14.69,110600.0,11.6734,11.6973,11.6734,11.6893,110600.0
2013-02-28 13:30:00,14.69,14.7,14.68,14.69,321000.0,11.6893,11.6973,11.6814,11.6893,321000.0
2013-02-28 13:40:00,14.69,14.7,14.68,14.7,111600.0,11.6893,11.6973,11.6814,11.6973,111600.0
2013-02-28 13:50:00,14.7,14.71,14.69,14.69,130000.0,11.6973,11.7053,11.6893,11.6893,130000.0
2013-02-28 14:00:00,14.69,14.71,14.69,14.71,143400.0,11.6893,11.7053,11.6893,11.7053,143400.0
2013-02-28 14:10:00,14.71,14.72,14.7,14.71,191600.0,11.7053,11.7132,11.6973,11.7053,191600.0
2013-02-28 14:20:00,14.71,14.72,14.71,14.72,93800.0,11.7053,11.7132,11.7053,11.7132,93800.0
2013-02-28 14:30:00,14.72,14.74,14.72,14.74,199600.0,11.7132,11.7291,11.7132,11.7291,199600.0
2013-02-28 14:40:00,14.74,14.76,14.74,14.74,471600.0,11.7291,11.745,11.7291,11.7291,471600.0
2013-02-28 14:50:00,14.74,14.75,14.72,14.73,222000.0,11.7291,11.7371,11.7132,11.7212,222000.0
2013-02-28 15:00:00,14.72,14.74,14.71,14.71,248800.0,11.7132,11.7291,11.7053,11.7053,248800.0
2013-02-28 15:10:00,14.71,14.72,14.69,14.71,328400.0,11.7053,11.7132,11.6893,11.7053,328400.0
2013-02-28 15:20:00,14.71,14.72,14.69,14.72,361200.0,11.7053,11.7132,11.6893,11.7132,361200.0
2013-02-28 15:30:00,14.71,14.72,14.7,14.71,250400.0,11.7053,11.7132,11.6973,11.7053,250400.0
2013-02-28 15:40:00,14.71,14.71,14.63,14.63,1178400.0,11.7053,11.7053,11.6416,11.6416,1178400.0
2013-02-28 15:50:00,14.63,14.67,14.61,14.61,1755400.0,11.6416,11.6734,11.6257,11.6257,1755400.0
2013-03-01 09:30:00,14.57,14.61,14.52,14.54,222000.0,11.5939,11.6257,11.5541,11.57,222000.0
2013-03-01 09:40:00,14.52,14.59,14.52,14.59,174200.0,11.5541,11.6098,11.5541,11.6098,174200.0
2013-03-01 09:50:00,14.58,14.6,14.55,14.56,183400.0,11.6018,11.6177,11.5779,11.5859,183400.0
2013-03-01 10:00:00,14.57,14.6,14.55,14.57,97000.0,11.5939,11.6177,11.5779,11.5939,97000.0
2013-03-01 10:10:00,14.57,14.6,14.56,14.56,179400.0,11.5939,11.6177,11.5859,11.5859,179400.0
2013-03-01 10:20:00,14.56,14.57,14.55,14.56,194800.0,11.5859,11.5939,11.5779,11.5859,194800.0
2013-03-01 10:30:00,14.57,14.64,14.56,14.63,208200.0,11.5939,11.6496,11.5859,11.6416,208200.0
2013-03-01 10:40:00,14.63,14.68,14.63,14.67,218600.0,11.6416,11.6814,11.6416,11.6734,218600.0
2013-03-01 10:50:00,14.67,14.72,14.66,14.72,272600.0,11.6734,11.7132,11.6655,11.7132,272600.0
2013-03-01 11:00:00,14.71,14.72,14.7,14.71,638400.0,11.7053,11.7132,11.6973,11.7053,638400.0
2013-03-01 11:10:00,14.71,14.72,14.68,14.69,192800.0,11.7053,11.7132,11.6814,11.6893,192800.0
2013-03-01 11:20:00,14.69,14.71,14.68,14.69,153800.0,11.6893,11.7053,11.6814,11.6893,153800.0
2013-03-01 11:30:00,14.69,14.71,14.68,14.7,92600.0,11.6893,11.7053,11.6814,11.6973,92600.0
2013-03-01 11:40:00,14.7,14.7,14.67,14.67,102200.0,11.6973,11.6973,11.6734,11.6734,102200.0
2013-03-01 11:50:00,14.67,14.7,14.67,14.69,157200.0,11.6734,11.6973,11.6734,11.6893,157200.0
2013-03-01 12:00:00,14.69,14.72,14.68,14.71,136200.0,11.6893,11.7132,11.6814,11.7053,136200.0
2013-03-01 12:10:00,14.71,14.72,14.7,14.72,84200.0,11.7053,11.7132,11.6973,11.7132,84200.0
2013-03-01 12:20:00,14.72,14.74,14.71,14.72,137200.0,11.7132,11.7291,11.7053,11.7132,137200.0
2013-03-01 12:30:00,14.72,14.73,14.7,14.72,88000.0,11.7132,11.7212,11.6973,11.7132,88000.0
2013-03-01 12:40:00,14.72,14.74,14.72,14.73,70600.0,11.7132,11.7291,11.7132,11.7212,70600.0
2013-03-01 12:50:00,14.73,14.76,14.73,14.74,138600.0,11.7212,11.745,11.7212,11.7291,138600.0
2013-03-01 13:00:00,14.74,14.74,14.69,14.7,271400.0,11.7291,11.7291,11.6893,11.6973,271400.0
2013-03-01 13:10:00,14.7,14.72,14.69,14.7,132400.0,11.6973,11.7132,11.6893,11.6973,132400.0
2013-03-01 13:20:00,14.7,14.72,14.69,14.72,83800.0,11.6973,11.7132,11.6893,11.7132,83800.0
2013-03-01 13:30:00,14.72,14.72,14.7,14.71,97600.0,11.7132,11.7132,11.6973,11.7053,97600.0
2013-03-01 13:40:00,14.71,14.72,14.7,14.71,84800.0,11.7053,11.7132,11.6973,11.7053,84800.0
2013-03-01 13:50:00,14.7,14.72,14.7,14.71,136400.0,11.6973,11.7132,11.6973,11.7053,136400.0
2013-03-01 14:00:00,14.71,14.74,14.71,14.73,79400.0,11.7053,11.7291,11.7053,11.7212,79400.0
2013-03-01 14:10:00,14.73,14.74,14.71,14.72,197000.0,11.7212,11.7291,11.7053,11.7132,197000.0
2013-03-01 14:20:00,14.71,14.72,14.7,14.71,144400.0,11.7053,11.7132,11.6973,11.7053,144400.0
2013-03-01 14:30:00,14.71,14.73,14.71,14.73,210000.0,11.7053,11.7212,11.7053,11.7212,210000.0
2013-03-01 14:40:00,14.73,14.74,14.71,14.72,286000.0,11.7212,11.7291,11.7053,11.7132,286000.0
2013-03-01 14:50:00,14.72,14.76,14.71,14.74,184400.0,11.7132,11.745,11.7053,11.7291,184400.0
2013-03-01 15:00:00,14.74,14.76,14.72,14.76,284200.0,11.7291,11.745,11.7132,11.745,284200.0
2013-03-01 15:10:00,14.76,14.76,14.73,14.74,179600.0,11.745,11.745,11.7212,11.7291,179600.0
2013-03-01 15:20:00,14.74,14.75,14.74,14.74,274200.0,11.7291,11.7371,11.7291,11.7291,274200.0
2013-03-01 15:30:00,14.74,14.76,14.73,14.74,356600.0,11.7291,11.745,11.7212,11.7291,356600.0
2013-03-01 15:40:00,14.74,14.75,14.72,14.75,267800.0,11.7291,11.7371,11.7132,11.7371,267800.0
2013-03-01 15:50:00,14.75,14.77,14.74,14.77,854600.0,11.7371,11.753,11.7291,11.753,854600.0
2013-03-04 09:30:00,14.72,14.76,14.68,14.7,341400.0,11.7132,11.745,11.6814,11.6973,341400.0
2013-03-04 09:40:00,14.7,14.72,14.67,14.71,665400.0,11.6973,11.7132,11.6734,11.7053,665400.0
2013-03-04 09:50:00,14.72,14.74,14.7,14.74,134200.0,11.7132,11.7291,11.6973,11.7291,134200.0
2013-03-04 10:00:00,14.74,14.76,14.68,14.69,173800.0,11.7291,11.745,11.6814,11.6893,173800.0
2013-03-04 10:10:00,14.68,14.71,14.68,14.71,145400.0,11.6814,11.7053,11.6814,11.7053,145400.0
2013-03-04 10:20:00,14.71,14.71,14.69,14.7,113800.0,11.7053,11.7053,11.6893,11.6973,113800.0
2013-03-04 10:30:00,14.7,14.7,14.68,14.69,135000.0,11.6973,11.6973,11.6814,11.6893,135000.0
2013-03-04 10:40:00,14.69,14.71,14.69,14.69,165000.0,11.6893,11.7053,11.6893,11.6893,165000.0
2013-03-04 10:50:00,14.69,14.71,14.69,14.69,133000.0,11.6893,11.7053,11.6893,11.6893,133000.0
2013-03-04 11:00:00,14.69,14.7,14.68,14.69,148800.0,11.6893,11.6973,11.6814,11.6893,148800.0
2013-03-04 11:10:00,14.69,14.69,14.68,14.69,164400.0,11.6893,11.6893,11.6814,11.6893,164400.0
2013-03-04 11:20:00,14.69,14.69,14.68,14.68,59400.0,11.6893,11.6893,11.6814,11.6814,59400.0
2013-03-04 11:30:00,14.69,14.69,14.68,14.69,76400.0,11.6893,11.6893,11.6814,11.6893,76400.0
2013-03-04 11:40:00,14.69,14.69,14.68,14.68,35800.0,11.6893,11.6893,11.6814,11.6814,35800.0
2013-03-04 11:50:00,14.68,14.69,14.68,14.68,122600.0,11.6814,11.6893,11.6814,11.6814,122600.0
2013-03-04 12:00:00,14.68,14.68,14.68,14.68,51600.0,11.6814,11.6814,11.6814,11.6814,51600.0
2013-03-04 12:10:00,14.68,14.68,14.65,14.65,109000.0,11.6814,11.6814,11.6575,11.6575,109000.0
2013-03-04 12:20:00,14.65,14.65,14.63,14.64,123800.0,11.6575,11.6575,11.6416,11.6496,123800.0
2013-03-04 12:30:00,14.64,14.65,14.63,14.63,79200.0,11.6496,11.6575,11.6416,11.6416,79200.0
2013-03-04 12:40:00,14.63,14.64,14.63,14.63,82000.0,11.6416,11.6496,11.6416,11.6416,82000.0
2013-03-04 12:50:00,14.63,14.65,14.63,14.65,95000.0,11.6416,11.6575,11.6416,11.6575,95000.0
2013-03-04 13:00:00,14.65,14.67,14.65,14.67,67000.0,11.6575,11.6734,11.6575,11.6734,67000.0
2013-03-04 13:10:00,14.67,14.68,14.67,14.68,61600.0,11.6734,11.6814,11.6734,11.6814,61600.0
2013-03-04 13:20:00,14.68,14.72,14.68,14.71,109800.0,11.6814,11.7132,11.6814,11.7053,109800.0
2013-03-04 13:30:00,14.72,14.72,14.7,14.71,79600.0,11.7132,11.7132,11.6973,11.7053,79600.0
2013-03-04 13:40:00,14.71,14.72,14.71,14.72,98800.0,11.7053,11.7132,11.7053,11.7132,98800.0
2013-03-04 13:50:00,14.72,14.74,14.72,14.73,126800.0,11.7132,11.7291,11.7132,11.7212,126800.0
2013-03-04 14:00:00,14.73,14.74,14.72,14.73,97400.0,11.7212,11.7291,11.7132,11.7212,97400.0
2013-03-04 14:10:00,14.73,14.74,14.72,14.74,71400.0,11.7212,11.7291,11.7132,11.7291,71400.0
2013-03-04 14:20:00,14.74,14.77,14.74,14.76,227600.0,11.7291,11.753,11.7291,11.745,227600.0
2013-03-04 14:30:00,14.76,14.77,14.75,14.77,127200.0,11.745,11.753,11.7371,11.753,127200.0
2013-03-04 14:40:00,14.77,14.79,14.76,14.77,248600.0,11.753,11.7689,11.745,11.753,248600.0
2013-03-04 14:50:00,14.77,14.79,14.77,14.78,117400.0,11.753,11.7689,11.753,11.761,117400.0
2013-03-04 15:00:00,14.78,14.78,14.77,14.78,210400.0,11.761,11.761,11.753,11.761,210400.0
2013-03-04 15:10:00,14.78,14.8,14.77,14.77,208000.0,11.761,11.7769,11.753,11.753,208000.0
2013-03-04 15:20:00,14.77,14.78,14.75,14.75,209600.0,11.753,11.761,11.7371,11.7371,209600.0
2013-03-04 15:30:00,14.75,14.77,14.74,14.76,200800.0,11.7371,11.753,11.7291,11.745,200800.0
2013-03-04 15:40:00,14.76,14.76,14.74,14.74,261600.0,11.745,11.745,11.7291,11.7291,261600.0
2013-03-04 15:50:00,14.75,14.76,14.72,14.74,909200.0,11.7371,11.745,11.7132,11.7291,909200.0
2013-03-05 09:30:00,14.76,14.79,14.71,14.72,230800.0,11.745,11.7689,11.7053,11.7132,230800.0
2013-03-05 09:40:00,14.72,14.74,14.7,14.71,135800.0,11.7132,11.7291,11.6973,11.7053,135800.0
2013-03-05 09:50:00,14.72,14.74,14.71,14.74,110600.0,11.7132,11.7291,11.7053,11.7291,110600.0
2013-03-05 10:00:00,14.74,14.76,14.73,14.75,170600.0,11.7291,11.745,11.7212,11.7371,170600.0
2013-03-05 10:10:00,14.75,14.76,14.72,14.76,185000.0,11.7371,11.745,11.7132,11.745,185000.0
2013-03-05 10:20:00,14.76,14.76,14.74,14.74,152400.0,11.745,11.745,11.7291,11.7291,152400.0
2013-03-05 10:30:00,14.74,14.75,14.73,14.74,135000.0,11.7291,11.7371,11.7212,11.7291,135000.0
2013-03-05 10:40:00,14.74,14.79,14.74,14.79,118200.0,11.7291,11.7689,11.7291,11.7689,118200.0
2013-03-05 10:50:00,14.79,14.8,14.77,14.77,150800.0,11.7689,11.7769,11.753,11.753,150800.0
2013-03-05 11:00:00,14.77,14.8,14.77,14.8,101200.0,11.753,11.7769,11.753,11.7769,101200.0
2013-03-05 11:10:00,14.8,14.81,14.79,14.79,116800.0,11.7769,11.7848,11.7689,11.7689,116800.0
2013-03-05 11:20:00,14.8,14.8,14.77,14.78,122200.0,11.7769,11.7769,11.753,11.761,122200.0
2013-03-05 11:30:00,14.77,14.79,14.77,14.79,120600.0,11.753,11.7689,11.753,11.7689,120600.0
2013-03-05 11:40:00,14.79,14.81,14.79,14.79,156400.0,11.7689,11.7848,11.7689,11.7689,156400.0
2013-03-05 11:50:00,14.79,14.8,14.77,14.79,107800.0,11.7689,11.7769,11.753,11.7689,107800.0
2013-03-05 12:00:00,14.8,14.81,14.79,14.8,119400.0,11.7769,11.7848,11.7689,11.7769,119400.0
2013-03-05 12:10:00,14.79,14.8,14.77,14.78,127200.0,11.7689,11.7769,11.753,11.761,127200.0
2013-03-05 12:20:00,14.78,14.79,14.76,14.78,75400.0,11.761,11.7689,11.745,11.761,75400.0
2013-03-05 12:30:00,14.78,14.81,14.78,14.8,80400.0,11.761,11.7848,11.761,11.7769,80400.0
2013-03-05 12:40:00,14.8,14.81,14.8,14.8,93400.0,11.7769,11.7848,11.7769,11.7769,93400.0
2013-03-05 12:50:00,14.8,14.81,14.79,14.79,92400.0,11.7769,11.7848,11.7689,11.7689,92400.0
2013-03-05 13:00:00,14.79,14.83,14.79,14.8,400400.0,11.7689,11.8007,11.7689,11.7769,400400.0
2013-03-05 13:10:00,14.8,14.83,14.8,14.83,103400.0,11.7769,11.8007,11.7769,11.8007,103400.0
2013-03-05 13:20:00,14.82,14.83,14.81,14.81,104400.0,11.7928,11.8007,11.7848,11.7848,104400.0
2013-03-05 13:30:00,14.81,14.84,14.81,14.83,110400.0,11.7848,11.8087,11.7848,11.8007,110400.0
2013-03-05 13:40:00,14.83,14.83,14.81,14.83,44000.0,11.8007,11.8007,11.7848,11.8007,44000.0
2013-03-05 13:50:00,14.83,14.83,14.81,14.81,73000.0,11.8007,11.8007,11.7848,11.7848,73000.0
2013-03-05 14:00:00,14.81,14.83,14.81,14.81,159400.0,11.7848,11.8007,11.7848,11.7848,159400.0
2013-03-05 14:10:00,14.81,14.82,14.81,14.81,59800.0,11.7848,11.7928,11.7848,11.7848,59800.0
2013-03-05 14:20:00,14.81,14.81,14.79,14.79,88400.0,11.7848,11.7848,11.7689,11.7689,88400.0
2013-03-05 14:30:00,14.8,14.8,14.79,14.79,120000.0,11.7769,11.7769,11.7689,11.7689,120000.0
2013-03-05 14:40:00,14.79,14.81,14.79,14.81,102200.0,11.7689,11.7848,11.7689,11.7848,102200.0
2013-03-05 14:50:00,14.81,14.84,14.81,14.83,95400.0,11.7848,11.8087,11.7848,11.8007,95400.0
2013-03-05 15:00:00,14.84,14.84,14.8,14.81,182400.0,11.8087,11.8087,11.7769,11.7848,182400.0
2013-03-05 15:10:00,14.81,14.83,14.8,14.81,118000.0,11.7848,11.8007,11.7769,11.7848,118000.0
2013-03-05 15:20:00,14.81,14.81,14.8,14.81,102200.0,11.7848,11.7848,11.7769,11.7848,102200.0
2013-03-05 15:30:00,14.81,14.81,14.8,14.81,182000.0,11.7848,11.7848,11.7769,11.7848,182000.0
2013-03-05 15:40:00,14.81,14.82,14.78,14.78,298200.0,11.7848,11.7928,11.761,11.761,298200.0
2013-03-05 15:50:00,14.78,14.8,14.77,14.8,585400.0,11.761,11.7769,11.753,11.7769,585400.0
2013-03-06 09:30:00,14.8,14.87,14.77,14.86,389600.0,11.7769,11.8326,11.753,11.8246,389600.0
2013-03-06 09:40:00,14.86,14.88,14.85,14.86,140400.0,11.8246,11.8405,11.8167,11.8246,140400.0
2013-03-06 09:50:00,14.86,14.88,14.81,14.87,252200.0,11.8246,11.8405,11.7848,11.8326,252200.0
2013-03-06 10:00:00,14.88,14.88,14.8,14.81,118600.0,11.8405,11.8405,11.7769,11.7848,118600.0
2013-03-06 10:10:00,14.81,14.81,14.79,14.79,175200.0,11.7848,11.7848,11.7689,11.7689,175200.0
2013-03-06 10:20:00,14.79,14.81,14.77,14.78,132800.0,11.7689,11.7848,11.753,11.761,132800.0
2013-03-06 10:30:00,14.78,14.81,14.78,14.8,152600.0,11.761,11.7848,11.761,11.7769,152600.0
2013-03-06 10:40:00,14.8,14.8,14.77,14.78,144200.0,11.7769,11.7769,11.753,11.761,144200.0
2013-03-06 10:50:00,14.77,14.78,14.76,14.76,142000.0,11.753,11.761,11.745,11.745,142000.0
2013-03-06 11:00:00,14.76,14.77,14.75,14.76,124800.0,11.745,11.753,11.7371,11.745,124800.0
2013-03-06 11:10:00,14.75,14.77,14.75,14.76,112600.0,11.7371,11.753,11.7371,11.745,112600.0
2013-03-06 11:20:00,14.76,14.77,14.74,14.74,178200.0,11.745,11.753,11.7291,11.7291,178200.0
2013-03-06 11:30:00,14.74,14.76,14.74,14.74,101200.0,11.7291,11.745,11.7291,11.7291,101200.0
2013-03-06 11:40:00,14.74,14.75,14.73,14.73,99000.0,11.7291,11.7371,11.7212,11.7212,99000.0
2013-03-06 11:50:00,14.73,14.74,14.71,14.72,95000.0,11.7212,11.7291,11.7053,11.7132,95000.0
2013-03-06 12:00:00,14.72,14.72,14.7,14.7,109200.0,11.7132,11.7132,11.6973,11.6973,109200.0
2013-03-06 12:10:00,14.7,14.71,14.69,14.71,141000.0,11.6973,11.7053,11.6893,11.7053,141000.0
2013-03-06 12:20:00,14.7,14.7,14.69,14.7,88600.0,11.6973,11.6973,11.6893,11.6973,88600.0
2013-03-06 12:30:00,14.7,14.71,14.69,14.71,128000.0,11.6973,11.7053,11.6893,11.7053,128000.0
2013-03-06 12:40:00,14.71,14.72,14.7,14.7,163000.0,11.7053,11.7132,11.6973,11.6973,163000.0
2013-03-06 12:50:00,14.7,14.71,14.7,14.7,119800.0,11.6973,11.7053,11.6973,11.6973,119800.0
2013-03-06 13:00:00,14.7,14.71,14.68,14.7,212600.0,11.6973,11.7053,11.6814,11.6973,212600.0
2013-03-06 13:10:00,14.7,14.7,14.68,14.69,147000.0,11.6973,11.6973,11.6814,11.6893,147000.0
2013-03-06 13:20:00,14.69,14.69,14.68,14.69,36400.0,11.6893,11.6893,11.6814,11.6893,36400.0
2013-03-06 13:30:00,14.69,14.74,14.68,14.73,241200.0,11.6893,11.7291,11.6814,11.7212,241200.0
2013-03-06 13:40:00,14.73,14.8,14.7,14.78,719800.0,11.7212,11.7769,11.6973,11.761,719800.0
2013-03-06 13:50:00,14.78,14.78,14.76,14.76,183400.0,11.761,11.761,11.745,11.745,183400.0
2013-03-06 14:00:00,14.76,14.76,14.72,14.72,161000.0,11.745,11.745,11.7132,11.7132,161000.0
2013-03-06 14:10:00,14.72,14.72,14.71,14.72,395600.0,11.7132,11.7132,11.7053,11.7132,395600.0
2013-03-06 14:20:00,14.72,14.72,14.71,14.72,293800.0,11.7132,11.7132,11.7053,11.7132,293800.0
2013-03-06 14:30:00,14.72,14.78,14.72,14.76,321000.0,11.7132,11.761,11.7132,11.745,321000.0
2013-03-06 14:40:00,14.76,14.77,14.75,14.76,126800.0,11.745,11.753,11.7371,11.745,126800.0
2013-03-06 14:50:00,14.75,14.76,14.73,14.74,172800.0,11.7371,11.745,11.7212,11.7291,172800.0
2013-03-06 15:00:00,14.74,14.74,14.72,14.72,169600.0,11.7291,11.7291,11.7132,11.7132,169600.0
2013-03-06 15:10:00,14.73,14.74,14.72,14.73,126000.0,11.7212,11.7291,11.7132,11.7212,126000.0
2013-03-06 15:20:00,14.72,14.73,14.69,14.7,296400.0,11.7132,11.7212,11.6893,11.6973,296400.0
2013-03-06 15:30:00,14.7,14.71,14.67,14.68,390000.0,11.6973,11.7053,11.6734,11.6814,390000.0
2013-03-06 15:40:00,14.68,14.68,14.65,14.67,358800.0,11.6814,11.6814,11.6575,11.6734,358800.0
2013-03-06 15:50:00,14.68,14.7,14.67,14.69,697600.0,11.6814,11.6973,11.6734,11.6893,697600.0
2013-03-07 09:30:00,15.1,15.31,15.0,15.26,1216600.0,12.0156,12.1827,11.936,12.1429,1216600.0
2013-03-07 09:40:00,15.26,15.26,14.92,15.09,1024200.0,12.1429,12.1429,11.8724,12.0076,1024200.0
2013-03-07 09:50:00,15.1,15.22,15.09,15.17,657000.0,12.0156,12.1111,12.0076,12.0713,657000.0
2013-03-07 10:00:00,15.17,15.22,15.16,15.2,530000.0,12.0713,12.1111,12.0633,12.0952,530000.0
2013-03-07 10:10:00,15.19,15.22,15.18,15.18,384200.0,12.0872,12.1111,12.0793,12.0793,384200.0
2013-03-07 10:20:00,15.19,15.2,15.12,15.15,1018800.0,12.0872,12.0952,12.0315,12.0554,1018800.0
2013-03-07 10:30:00,15.15,15.17,15.13,15.14,818400.0,12.0554,12.0713,12.0395,12.0474,818400.0
2013-03-07 10:40:00,15.14,15.18,15.13,15.17,290600.0,12.0474,12.0793,12.0395,12.0713,290600.0
2013-03-07 10:50:00,15.18,15.22,15.15,15.22,629000.0,12.0793,12.1111,12.0554,12.1111,629000.0
2013-03-07 11:00:00,15.22,15.22,15.15,15.17,274400.0,12.1111,12.1111,12.0554,12.0713,274400.0
2013-03-07 11:10:00,15.17,15.21,15.16,15.21,472200.0,12.0713,12.1031,12.0633,12.1031,472200.0
2013-03-07 11:20:00,15.21,15.22,15.2,15.22,333800.0,12.1031,12.1111,12.0952,12.1111,333800.0
2013-03-07 11:30:00,15.22,15.24,15.2,15.21,343000.0,12.1111,12.127,12.0952,12.1031,343000.0
2013-03-07 11:40:00,15.22,15.25,15.21,15.24,296200.0,12.1111,12.135,12.1031,12.127,296200.0
2013-03-07 11:50:00,15.25,15.28,15.24,15.26,442600.0,12.135,12.1588,12.127,12.1429,442600.0
2013-03-07 12:00:00,15.25,15.26,15.24,15.24,119800.0,12.135,12.1429,12.127,12.127,119800.0
2013-03-07 12:10:00,15.24,15.24,15.22,15.23,150400.0,12.127,12.127,12.1111,12.119,150400.0
2013-03-07 12:20:00,15.23,15.24,15.21,15.23,211000.0,12.119,12.127,12.1031,12.119,211000.0
2013-03-07 12:30:00,15.23,15.23,15.18,15.19,180800.0,12.119,12.119,12.0793,12.0872,180800.0
2013-03-07 12:40:00,15.19,15.2,15.17,15.17,300200.0,12.0872,12.0952,12.0713,12.0713,300200.0
2013-03-07 12:50:00,15.17,15.19,15.15,15.18,225600.0,12.0713,12.0872,12.0554,12.0793,225600.0
2013-03-07 13:00:00,15.18,15.22,15.18,15.22,202000.0,12.0793,12.1111,12.0793,12.1111,202000.0
2013-03-07 13:10:00,15.22,15.24,15.21,15.24,374400.0,12.1111,12.127,12.1031,12.127,374400.0
2013-03-07 13:20:00,15.23,15.26,15.21,15.23,277600.0,12.119,12.1429,12.1031,12.119,277600.0
2013-03-07 13:30:00,15.23,15.23,15.18,15.18,107800.0,12.119,12.119,12.0793,12.0793,107800.0
2013-03-07 13:40:00,15.18,15.2,15.15,15.18,346800.0,12.0793,12.0952,12.0554,12.0793,346800.0
2013-03-07 13:50:00,15.18,15.19,15.18,15.18,100600.0,12.0793,12.0872,12.0793,12.0793,100600.0
2013-03-07 14:00:00,15.18,15.21,15.17,15.19,202200.0,12.0793,12.1031,12.0713,12.0872,202200.0
2013-03-07 14:10:00,15.19,15.19,15.15,15.15,167000.0,12.0872,12.0872,12.0554,12.0554,167000.0
2013-03-07 14:20:00,15.15,15.15,15.14,15.15,177600.0,12.0554,12.0554,12.0474,12.0554,177600.0
2013-03-07 14:30:00,15.15,15.18,15.15,15.15,171000.0,12.0554,12.0793,12.0554,12.0554,171000.0
2013-03-07 14:40:00,15.15,15.16,15.13,15.16,186400.0,12.0554,12.0633,12.0395,12.0633,186400.0
2013-03-07 14:50:00,15.16,15.16,15.12,15.12,248200.0,12.0633,12.0633,12.0315,12.0315,248200.0
2013-03-07 15:00:00,15.12,15.16,15.11,15.16,310000.0,12.0315,12.0633,12.0236,12.0633,310000.0
2013-03-07 15:10:00,15.16,15.17,15.15,15.17,247200.0,12.0633,12.0713,12.0554,12.0713,247200.0
2013-03-07 15:20:00,15.17,15.17,15.17,15.17,120800.0,12.0713,12.0713,12.0713,12.0713,120800.0
2013-03-07 15:30:00,15.17,15.18,15.17,15.17,156400.0,12.0713,12.0793,12.0713,12.0713,156400.0
2013-03-07 15:40:00,15.18,15.18,15.13,15.14,438200.0,12.0793,12.0793,12.0395,12.0474,438200.0
2013-03-07 15:50:00,15.14,15.16,15.12,15.13,859200.0,12.0474,12.0633,12.0315,12.0395,859200.0
2013-03-08 09:30:00,15.13,15.2,15.11,15.2,470400.0,12.0395,12.0952,12.0236,12.0952,470400.0
2013-03-08 09:40:00,15.2,15.21,15.18,15.2,335800.0,12.0952,12.1031,12.0793,12.0952,335800.0
2013-03-08 09:50:00,15.2,15.21,15.19,15.21,221200.0,12.0952,12.1031,12.0872,12.1031,221200.0
2013-03-08 10:00:00,15.21,15.21,15.19,15.21,306600.0,12.1031,12.1031,12.0872,12.1031,306600.0
2013-03-08 10:10:00,15.21,15.21,15.19,15.21,307400.0,12.1031,12.1031,12.0872,12.1031,307400.0
2013-03-08 10:20:00,15.21,15.28,15.21,15.27,471400.0,12.1031,12.1588,12.1031,12.1509,471400.0
2013-03-08 10:30:00,15.26,15.29,15.26,15.28,195800.0,12.1429,12.1668,12.1429,12.1588,195800.0
2013-03-08 10:40:00,15.28,15.31,15.26,15.26,285600.0,12.1588,12.1827,12.1429,12.1429,285600.0
2013-03-08 10:50:00,15.26,15.29,15.23,15.29,237800.0,12.1429,12.1668,12.119,12.1668,237800.0
2013-03-08 11:00:00,15.29,15.33,15.29,15.33,249800.0,12.1668,12.1986,12.1668,12.1986,249800.0
2013-03-08 11:10:00,15.33,15.36,15.31,15.36,182400.0,12.1986,12.2225,12.1827,12.2225,182400.0
2013-03-08 11:20:00,15.36,15.37,15.34,15.37,216200.0,12.2225,12.2304,12.2066,12.2304,216200.0
2013-03-08 11:30:00,15.37,15.37,15.33,15.34,188600.0,12.2304,12.2304,12.1986,12.2066,188600.0
2013-03-08 11:40:00,15.34,15.38,15.34,15.38,258000.0,12.2066,12.2384,12.2066,12.2384,258000.0
2013-03-08 11:50:00,15.38,15.42,15.37,15.42,303800.0,12.2384,12.2702,12.2304,12.2702,303800.0
2013-03-08 12:00:00,15.42,15.42,15.4,15.4,184800.0,12.2702,12.2702,12.2543,12.2543,184800.0
2013-03-08 12:10:00,15.4,15.41,15.37,15.37,197200.0,12.2543,12.2623,12.2304,12.2304,197200.0
2013-03-08 12:20:00,15.37,15.41,15.37,15.4,283200.0,12.2304,12.2623,12.2304,12.2543,283200.0
2013-03-08 12:30:00,15.4,15.4,15.38,15.39,220800.0,12.2543,12.2543,12.2384,12.2464,220800.0
2013-03-08 12:40:00,15.39,15.43,15.39,15.42,123800.0,12.2464,12.2782,12.2464,12.2702,123800.0
2013-03-08 12:50:00,15.42,15.46,15.42,15.46,242400.0,12.2702,12.3021,12.2702,12.3021,242400.0
2013-03-08 13:00:00,15.46,15.47,15.45,15.46,240800.0,12.3021,12.31,12.2941,12.3021,240800.0
2013-03-08 13:10:00,15.46,15.46,15.43,15.45,231800.0,12.3021,12.3021,12.2782,12.2941,231800.0
2013-03-08 13:20:00,15.44,15.46,15.44,15.46,157000.0,12.2861,12.3021,12.2861,12.3021,157000.0
2013-03-08 13:30:00,15.45,15.48,15.45,15.47,322800.0,12.2941,12.318,12.2941,12.31,322800.0
2013-03-08 13:40:00,15.47,15.49,15.47,15.48,256000.0,12.31,12.3259,12.31,12.318,256000.0
2013-03-08 13:50:00,15.48,15.49,15.46,15.49,300400.0,12.318,12.3259,12.3021,12.3259,300400.0
2013-03-08 14:00:00,15.49,15.49,15.46,15.46,195800.0,12.3259,12.3259,12.3021,12.3021,195800.0
2013-03-08 14:10:00,15.46,15.47,15.43,15.44,226400.0,12.3021,12.31,12.2782,12.2861,226400.0
2013-03-08 14:20:00,15.44,15.45,15.44,15.44,174600.0,12.2861,12.2941,12.2861,12.2861,174600.0
2013-03-08 14:30:00,15.45,15.51,15.43,15.49,436600.0,12.2941,12.3418,12.2782,12.3259,436600.0
2013-03-08 14:40:00,15.49,15.5,15.48,15.49,218600.0,12.3259,12.3339,12.318,12.3259,218600.0
2013-03-08 14:50:00,15.49,15.52,15.49,15.51,1103200.0,12.3259,12.3498,12.3259,12.3418,1103200.0
2013-03-08 15:00:00,15.51,15.52,15.47,15.51,422800.0,12.3418,12.3498,12.31,12.3418,422800.0
2013-03-08 15:10:00,15.51,15.51,15.46,15.47,605600.0,12.3418,12.3418,12.3021,12.31,605600.0
2013-03-08 15:20:00,15.47,15.5,15.46,15.49,483600.0,12.31,12.3339,12.3021,12.3259,483600.0
2013-03-08 15:30:00,15.49,15.49,15.48,15.49,277200.0,12.3259,12.3259,12.318,12.3259,277200.0
2013-03-08 15:40:00,15.49,15.54,15.48,15.54,1196200.0,12.3259,12.3657,12.318,12.3657,1196200.0
2013-03-08 15:50:00,15.54,15.6,15.53,15.59,1869000.0,12.3657,12.4135,12.3578,12.4055,1869000.0
2013-03-11 09:30:00,15.46,15.51,15.42,15.43,690400.0,12.3021,12.3418,12.2702,12.2782,690400.0
2013-03-11 09:40:00,15.44,15.45,15.4,15.44,417600.0,12.2861,12.2941,12.2543,12.2861,417600.0
2013-03-11 09:50:00,15.44,15.44,15.4,15.44,293400.0,12.2861,12.2861,12.2543,12.2861,293400.0
2013-03-11 10:00:00,15.44,15.44,15.38,15.41,262200.0,12.2861,12.2861,12.2384,12.2623,262200.0
2013-03-11 10:10:00,15.41,15.43,15.4,15.41,261400.0,12.2623,12.2782,12.2543,12.2623,261400.0
2013-03-11 10:20:00,15.41,15.41,15.36,15.38,383800.0,12.2623,12.2623,12.2225,12.2384,383800.0
2013-03-11 10:30:00,15.38,15.43,15.38,15.43,188400.0,12.2384,12.2782,12.2384,12.2782,188400.0
2013-03-11 10:40:00,15.43,15.43,15.4,15.42,187200.0,12.2782,12.2782,12.2543,12.2702,187200.0
2013-03-11 10:50:00,15.41,15.42,15.4,15.4,192000.0,12.2623,12.2702,12.2543,12.2543,192000.0
2013-03-11 11:00:00,15.4,15.42,15.4,15.41,145000.0,12.2543,12.2702,12.2543,12.2623,145000.0
2013-03-11 11:10:00,15.42,15.43,15.4,15.41,224000.0,12.2702,12.2782,12.2543,12.2623,224000.0
2013-03-11 11:20:00,15.4,15.41,15.4,15.41,123600.0,12.2543,12.2623,12.2543,12.2623,123600.0
2013-03-11 11:30:00,15.41,15.42,15.4,15.42,179000.0,12.2623,12.2702,12.2543,12.2702,179000.0
2013-03-11 11:40:00,15.42,15.45,15.41,15.45,121200.0,12.2702,12.2941,12.2623,12.2941,121200.0
2013-03-11 11:50:00,15.44,15.46,15.44,15.44,218200.0,12.2861,12.3021,12.2861,12.2861,218200.0
2013-03-11 12:00:00,15.45,15.47,15.44,15.47,278200.0,12.2941,12.31,12.2861,12.31,278200.0
2013-03-11 12:10:00,15.46,15.47,15.44,15.45,281000.0,12.3021,12.31,12.2861,12.2941,281000.0
2013-03-11 12:20:00,15.45,15.46,15.44,15.44,118400.0,12.2941,12.3021,12.2861,12.2861,118400.0
2013-03-11 12:30:00,15.44,15.46,15.44,15.45,120000.0,12.2861,12.3021,12.2861,12.2941,120000.0
2013-03-11 12:40:00,15.45,15.48,15.45,15.47,156400.0,12.2941,12.318,12.2941,12.31,156400.0
2013-03-11 12:50:00,15.46,15.47,15.46,15.47,182600.0,12.3021,12.31,12.3021,12.31,182600.0
2013-03-11 13:00:00,15.47,15.51,15.47,15.48,623400.0,12.31,12.3418,12.31,12.318,623400.0
2013-03-11 13:10:00,15.49,15.5,15.48,15.49,160400.0,12.3259,12.3339,12.318,12.3259,160400.0
2013-03-11 13:20:00,15.49,15.5,15.48,15.49,185400.0,12.3259,12.3339,12.318,12.3259,185400.0
2013-03-11 13:30:00,15.48,15.49,15.46,15.47,138600.0,12.318,12.3259,12.3021,12.31,138600.0
2013-03-11 13:40:00,15.47,15.47,15.45,15.47,107800.0,12.31,12.31,12.2941,12.31,107800.0
2013-03-11 13:50:00,15.46,15.47,15.45,15.45,102000.0,12.3021,12.31,12.2941,12.2941,102000.0
2013-03-11 14:00:00,15.45,15.47,15.44,15.44,180000.0,12.2941,12.31,12.2861,12.2861,180000.0
2013-03-11 14:10:00,15.44,15.44,15.4,15.41,226000.0,12.2861,12.2861,12.2543,12.2623,226000.0
2013-03-11 14:20:00,15.4,15.41,15.4,15.4,55400.0,12.2543,12.2623,12.2543,12.2543,55400.0
2013-03-11 14:30:00,15.4,15.42,15.4,15.4,91000.0,12.2543,12.2702,12.2543,12.2543,91000.0
2013-03-11 14:40:00,15.4,15.43,15.4,15.42,98400.0,12.2543,12.2782,12.2543,12.2702,98400.0
2013-03-11 14:50:00,15.42,15.42,15.4,15.41,45800.0,12.2702,12.2702,12.2543,12.2623,45800.0
2013-03-11 15:00:00,15.41,15.43,15.4,15.42,216600.0,12.2623,12.2782,12.2543,12.2702,216600.0
2013-03-11 15:10:00,15.42,15.43,15.41,15.43,102800.0,12.2702,12.2782,12.2623,12.2782,102800.0
2013-03-11 15:20:00,15.43,15.44,15.42,15.43,263000.0,12.2782,12.2861,12.2702,12.2782,263000.0
2013-03-11 15:30:00,15.43,15.45,15.43,15.44,232400.0,12.2782,12.2941,12.2782,12.2861,232400.0
2013-03-11 15:40:00,15.44,15.45,15.44,15.44,278600.0,12.2861,12.2941,12.2861,12.2861,278600.0
2013-03-11 15:50:00,15.44,15.47,15.44,15.47,828200.0,12.2861,12.31,12.2861,12.31,828200.0
2013-03-12 09:30:00,15.44,15.48,15.43,15.47,563200.0,12.2861,12.318,12.2782,12.31,563200.0
2013-03-12 09:40:00,15.47,15.52,15.47,15.52,726000.0,12.31,12.3498,12.31,12.3498,726000.0
2013-03-12 09:50:00,15.52,15.52,15.46,15.46,292600.0,12.3498,12.3498,12.3021,12.3021,292600.0
2013-03-12 10:00:00,15.46,15.49,15.44,15.44,164000.0,12.3021,12.3259,12.2861,12.2861,164000.0
2013-03-12 10:10:00,15.44,15.46,15.43,15.43,105400.0,12.2861,12.3021,12.2782,12.2782,105400.0
2013-03-12 10:20:00,15.44,15.46,15.43,15.46,135600.0,12.2861,12.3021,12.2782,12.3021,135600.0
2013-03-12 10:30:00,15.45,15.46,15.44,15.45,90200.0,12.2941,12.3021,12.2861,12.2941,90200.0
2013-03-12 10:40:00,15.45,15.45,15.43,15.43,257000.0,12.2941,12.2941,12.2782,12.2782,257000.0
2013-03-12 10:50:00,15.44,15.44,15.42,15.43,101200.0,12.2861,12.2861,12.2702,12.2782,101200.0
2013-03-12 11:00:00,15.43,15.43,15.4,15.4,212600.0,12.2782,12.2782,12.2543,12.2543,212600.0
2013-03-12 11:10:00,15.4,15.41,15.39,15.4,129800.0,12.2543,12.2623,12.2464,12.2543,129800.0
2013-03-12 11:20:00,15.41,15.42,15.39,15.4,136600.0,12.2623,12.2702,12.2464,12.2543,136600.0
2013-03-12 11:30:00,15.4,15.42,15.39,15.42,78600.0,12.2543,12.2702,12.2464,12.2702,78600.0
2013-03-12 11:40:00,15.42,15.42,15.38,15.41,89600.0,12.2702,12.2702,12.2384,12.2623,89600.0
2013-03-12 11:50:00,15.41,15.46,15.41,15.46,84600.0,12.2623,12.3021,12.2623,12.3021,84600.0
2013-03-12 12:00:00,15.46,15.47,15.45,15.47,69600.0,12.3021,12.31,12.2941,12.31,69600.0
2013-03-12 12:10:00,15.47,15.47,15.47,15.47,60000.0,12.31,12.31,12.31,12.31,60000.0
2013-03-12 12:20:00,15.47,15.47,15.45,15.46,62800.0,12.31,12.31,12.2941,12.3021,62800.0
2013-03-12 12:30:00,15.45,15.47,15.45,15.47,82400.0,12.2941,12.31,12.2941,12.31,82400.0
2013-03-12 12:40:00,15.47,15.47,15.46,15.47,60600.0,12.31,12.31,12.3021,12.31,60600.0
2013-03-12 12:50:00,15.47,15.49,15.47,15.49,136200.0,12.31,12.3259,12.31,12.3259,136200.0
2013-03-12 13:00:00,15.49,15.5,15.48,15.5,64400.0,12.3259,12.3339,12.318,12.3339,64400.0
2013-03-12 13:10:00,15.5,15.52,15.49,15.5,114800.0,12.3339,12.3498,12.3259,12.3339,114800.0
2013-03-12 13:20:00,15.51,15.51,15.49,15.5,171400.0,12.3418,12.3418,12.3259,12.3339,171400.0
2013-03-12 13:30:00,15.5,15.5,15.47,15.48,90400.0,12.3339,12.3339,12.31,12.318,90400.0
2013-03-12 13:40:00,15.48,15.49,15.47,15.47,95800.0,12.318,12.3259,12.31,12.31,95800.0
2013-03-12 13:50:00,15.47,15.48,15.46,15.47,81200.0,12.31,12.318,12.3021,12.31,81200.0
2013-03-12 14:00:00,15.47,15.49,15.47,15.47,87800.0,12.31,12.3259,12.31,12.31,87800.0
2013-03-12 14:10:00,15.47,15.48,15.46,15.46,86400.0,12.31,12.318,12.3021,12.3021,86400.0
2013-03-12 14:20:00,15.46,15.47,15.45,15.47,60600.0,12.3021,12.31,12.2941,12.31,60600.0
2013-03-12 14:30:00,15.47,15.48,15.47,15.47,111400.0,12.31,12.318,12.31,12.31,111400.0
2013-03-12 14:40:00,15.47,15.49,15.47,15.48,82400.0,12.31,12.3259,12.31,12.318,82400.0
2013-03-12 14:50:00,15.49,15.49,15.45,15.46,150800.0,12.3259,12.3259,12.2941,12.3021,150800.0
2013-03-12 15:00:00,15.45,15.47,15.45,15.46,160800.0,12.2941,12.31,12.2941,12.3021,160800.0
2013-03-12 15:10:00,15.46,15.49,15.46,15.48,222400.0,12.3021,12.3259,12.3021,12.318,222400.0
2013-03-12 15:20:00,15.48,15.49,15.47,15.47,120800.0,12.318,12.3259,12.31,12.31,120800.0
2013-03-12 15:30:00,15.47,15.47,15.44,15.46,377200.0,12.31,12.31,12.2861,12.3021,377200.0
2013-03-12 15:40:00,15.46,15.47,15.44,15.44,397400.0,12.3021,12.31,12.2861,12.2861,397400.0
2013-03-12 15:50:00,15.44,15.44,15.39,15.39,1456000.0,12.2861,12.2861,12.2464,12.2464,1456000.0
2013-03-13 09:30:00,15.44,15.51,15.44,15.48,256400.0,12.2861,12.3418,12.2861,12.318,256400.0
2013-03-13 09:40:00,15.48,15.49,15.46,15.48,183600.0,12.318,12.3259,12.3021,12.318,183600.0
2013-03-13 09:50:00,15.47,15.48,15.47,15.47,134600.0,12.31,12.318,12.31,12.31,134600.0
2013-03-13 10:00:00,15.47,15.52,15.47,15.51,201200.0,12.31,12.3498,12.31,12.3418,201200.0
2013-03-13 10:10:00,15.51,15.55,15.51,15.55,189000.0,12.3418,12.3737,12.3418,12.3737,189000.0
2013-03-13 10:20:00,15.55,15.58,15.54,15.58,112800.0,12.3737,12.3975,12.3657,12.3975,112800.0
2013-03-13 10:30:00,15.58,15.58,15.55,15.58,140600.0,12.3975,12.3975,12.3737,12.3975,140600.0
2013-03-13 10:40:00,15.58,15.6,15.55,15.55,150200.0,12.3975,12.4135,12.3737,12.3737,150200.0
2013-03-13 10:50:00,15.56,15.6,15.55,15.6,244600.0,12.3816,12.4135,12.3737,12.4135,244600.0
2013-03-13 11:00:00,15.59,15.6,15.58,15.59,150600.0,12.4055,12.4135,12.3975,12.4055,150600.0
2013-03-13 11:10:00,15.59,15.62,15.59,15.59,199200.0,12.4055,12.4294,12.4055,12.4055,199200.0
2013-03-13 11:20:00,15.59,15.6,15.56,15.58,127000.0,12.4055,12.4135,12.3816,12.3975,127000.0
2013-03-13 11:30:00,15.58,15.58,15.56,15.56,78400.0,12.3975,12.3975,12.3816,12.3816,78400.0
2013-03-13 11:40:00,15.56,15.56,15.55,15.56,82200.0,12.3816,12.3816,12.3737,12.3816,82200.0
2013-03-13 11:50:00,15.56,15.58,15.56,15.57,150000.0,12.3816,12.3975,12.3816,12.3896,150000.0
2013-03-13 12:00:00,15.58,15.6,15.56,15.6,132600.0,12.3975,12.4135,12.3816,12.4135,132600.0
2013-03-13 12:10:00,15.6,15.62,15.59,15.6,95800.0,12.4135,12.4294,12.4055,12.4135,95800.0
2013-03-13 12:20:00,15.6,15.63,15.59,15.62,251600.0,12.4135,12.4373,12.4055,12.4294,251600.0
2013-03-13 12:30:00,15.62,15.63,15.62,15.62,102200.0,12.4294,12.4373,12.4294,12.4294,102200.0
2013-03-13 12:40:00,15.63,15.66,15.63,15.63,256800.0,12.4373,12.4612,12.4373,12.4373,256800.0
2013-03-13 12:50:00,15.63,15.67,15.63,15.67,75200.0,12.4373,12.4692,12.4373,12.4692,75200.0
2013-03-13 13:00:00,15.67,15.68,15.66,15.66,142000.0,12.4692,12.4771,12.4612,12.4612,142000.0
2013-03-13 13:10:00,15.66,15.69,15.66,15.67,111200.0,12.4612,12.4851,12.4612,12.4692,111200.0
2013-03-13 13:20:00,15.68,15.68,15.67,15.68,73000.0,12.4771,12.4771,12.4692,12.4771,73000.0
2013-03-13 13:30:00,15.68,15.68,15.67,15.67,124200.0,12.4771,12.4771,12.4692,12.4692,124200.0
2013-03-13 13:40:00,15.67,15.71,15.67,15.7,120600.0,12.4692,12.501,12.4692,12.493,120600.0
2013-03-13 13:50:00,15.7,15.7,15.67,15.67,91600.0,12.493,12.493,12.4692,12.4692,91600.0
2013-03-13 14:00:00,15.68,15.69,15.67,15.69,88400.0,12.4771,12.4851,12.4692,12.4851,88400.0
2013-03-13 14:10:00,15.69,15.71,15.69,15.7,108000.0,12.4851,12.501,12.4851,12.493,108000.0
2013-03-13 14:20:00,15.69,15.7,15.68,15.69,100200.0,12.4851,12.493,12.4771,12.4851,100200.0
2013-03-13 14:30:00,15.7,15.7,15.69,15.69,86600.0,12.493,12.493,12.4851,12.4851,86600.0
2013-03-13 14:40:00,15.69,15.69,15.68,15.68,102000.0,12.4851,12.4851,12.4771,12.4771,102000.0
2013-03-13 14:50:00,15.68,15.68,15.65,15.66,97800.0,12.4771,12.4771,12.4533,12.4612,97800.0
2013-03-13 15:00:00,15.66,15.68,15.65,15.66,173400.0,12.4612,12.4771,12.4533,12.4612,173400.0
2013-03-13 15:10:00,15.66,15.67,15.65,15.67,126800.0,12.4612,12.4692,12.4533,12.4692,126800.0
2013-03-13 15:20:00,15.67,15.67,15.64,15.65,216000.0,12.4692,12.4692,12.4453,12.4533,216000.0
2013-03-13 15:30:00,15.65,15.68,15.65,15.67,200800.0,12.4533,12.4771,12.4533,12.4692,200800.0
2013-03-13 15:40:00,15.67,15.69,15.67,15.69,332000.0,12.4692,12.4851,12.4692,12.4851,332000.0
2013-03-13 15:50:00,15.69,15.7,15.65,15.65,1039800.0,12.4851,12.493,12.4533,12.4533,1039800.0
2013-03-14 09:30:00,15.65,15.71,15.65,15.67,224800.0,12.4533,12.501,12.4533,12.4692,224800.0
2013-03-14 09:40:00,15.67,15.69,15.65,15.68,301200.0,12.4692,12.4851,12.4533,12.4771,301200.0
2013-03-14 09:50:00,15.68,15.78,15.68,15.76,418800.0,12.4771,12.5567,12.4771,12.5408,418800.0
2013-03-14 10:00:00,15.76,15.78,15.74,15.75,119600.0,12.5408,12.5567,12.5249,12.5328,119600.0
2013-03-14 10:10:00,15.74,15.75,15.72,15.74,146600.0,12.5249,12.5328,12.509,12.5249,146600.0
2013-03-14 10:20:00,15.74,15.74,15.72,15.73,127400.0,12.5249,12.5249,12.509,12.5169,127400.0
2013-03-14 10:30:00,15.73,15.73,15.71,15.72,162600.0,12.5169,12.5169,12.501,12.509,162600.0
2013-03-14 10:40:00,15.72,15.73,15.71,15.71,92800.0,12.509,12.5169,12.501,12.501,92800.0
2013-03-14 10:50:00,15.71,15.72,15.71,15.72,131200.0,12.501,12.509,12.501,12.509,131200.0
2013-03-14 11:00:00,15.72,15.74,15.72,15.72,116800.0,12.509,12.5249,12.509,12.509,116800.0
2013-03-14 11:10:00,15.72,15.73,15.67,15.67,224400.0,12.509,12.5169,12.4692,12.4692,224400.0
2013-03-14 11:20:00,15.68,15.7,15.68,15.69,116200.0,12.4771,12.493,12.4771,12.4851,116200.0
2013-03-14 11:30:00,15.69,15.7,15.68,15.69,127600.0,12.4851,12.493,12.4771,12.4851,127600.0
2013-03-14 11:40:00,15.69,15.71,15.68,15.69,142000.0,12.4851,12.501,12.4771,12.4851,142000.0
2013-03-14 11:50:00,15.69,15.7,15.69,15.69,73000.0,12.4851,12.493,12.4851,12.4851,73000.0
2013-03-14 12:00:00,15.7,15.7,15.69,15.69,111400.0,12.493,12.493,12.4851,12.4851,111400.0
2013-03-14 12:10:00,15.69,15.69,15.67,15.67,148600.0,12.4851,12.4851,12.4692,12.4692,148600.0
2013-03-14 12:20:00,15.67,15.72,15.66,15.71,115200.0,12.4692,12.509,12.4612,12.501,115200.0
2013-03-14 12:30:00,15.71,15.74,15.71,15.73,72400.0,12.501,12.5249,12.501,12.5169,72400.0
2013-03-14 12:40:00,15.73,15.74,15.7,15.7,117400.0,12.5169,12.5249,12.493,12.493,117400.0
2013-03-14 12:50:00,15.7,15.71,15.69,15.7,69000.0,12.493,12.501,12.4851,12.493,69000.0
2013-03-14 13:00:00,15.7,15.72,15.69,15.69,115200.0,12.493,12.509,12.4851,12.4851,115200.0
2013-03-14 13:10:00,15.69,15.69,15.66,15.66,148800.0,12.4851,12.4851,12.4612,12.4612,148800.0
2013-03-14 13:20:00,15.66,15.67,15.65,15.66,97600.0,12.4612,12.4692,12.4533,12.4612,97600.0
2013-03-14 13:30:00,15.65,15.68,15.65,15.67,167000.0,12.4533,12.4771,12.4533,12.4692,167000.0
2013-03-14 13:40:00,15.67,15.68,15.66,15.68,68600.0,12.4692,12.4771,12.4612,12.4771,68600.0
2013-03-14 13:50:00,15.67,15.68,15.67,15.67,80200.0,12.4692,12.4771,12.4692,12.4692,80200.0
2013-03-14 14:00:00,15.67,15.7,15.67,15.69,116000.0,12.4692,12.493,12.4692,12.4851,116000.0
2013-03-14 14:10:00,15.7,15.71,15.68,15.7,127800.0,12.493,12.501,12.4771,12.493,127800.0
2013-03-14 14:20:00,15.71,15.72,15.7,15.7,146000.0,12.501,12.509,12.493,12.493,146000.0
2013-03-14 14:30:00,15.7,15.7,15.68,15.69,80200.0,12.493,12.493,12.4771,12.4851,80200.0
2013-03-14 14:40:00,15.7,15.71,15.7,15.71,118600.0,12.493,12.501,12.493,12.501,118600.0
2013-03-14 14:50:00,15.71,15.72,15.7,15.7,129200.0,12.501,12.509,12.493,12.493,129200.0
2013-03-14 15:00:00,15.7,15.72,15.7,15.71,110800.0,12.493,12.509,12.493,12.501,110800.0
2013-03-14 15:10:00,15.71,15.72,15.71,15.72,131800.0,12.501,12.509,12.501,12.509,131800.0
2013-03-14 15:20:00,15.71,15.72,15.71,15.72,147600.0,12.501,12.509,12.501,12.509,147600.0
2013-03-14 15:30:00,15.71,15.72,15.7,15.71,274400.0,12.501,12.509,12.493,12.501,274400.0
2013-03-14 15:40:00,15.71,15.74,15.71,15.73,274800.0,12.501,12.5249,12.501,12.5169,274800.0
2013-03-14 15:50:00,15.74,15.75,15.72,15.75,726600.0,12.5249,12.5328,12.509,12.5328,726600.0
2013-03-15 09:30:00,15.71,15.73,15.68,15.7,1474800.0,12.501,12.5169,12.4771,12.493,1474800.0
2013-03-15 09:40:00,15.71,15.73,15.71,15.72,99200.0,12.501,12.5169,12.501,12.509,99200.0
2013-03-15 09:50:00,15.72,15.73,15.71,15.72,153000.0,12.509,12.5169,12.501,12.509,153000.0
2013-03-15 10:00:00,15.72,15.73,15.7,15.72,142200.0,12.509,12.5169,12.493,12.509,142200.0
2013-03-15 10:10:00,15.72,15.74,15.72,15.72,181400.0,12.509,12.5249,12.509,12.509,181400.0
2013-03-15 10:20:00,15.73,15.75,15.72,15.75,117600.0,12.5169,12.5328,12.509,12.5328,117600.0
2013-03-15 10:30:00,15.74,15.78,15.74,15.78,249400.0,12.5249,12.5567,12.5249,12.5567,249400.0
2013-03-15 10:40:00,15.78,15.82,15.78,15.81,229200.0,12.5567,12.5885,12.5567,12.5806,229200.0
2013-03-15 10:50:00,15.81,15.81,15.79,15.81,161000.0,12.5806,12.5806,12.5647,12.5806,161000.0
2013-03-15 11:00:00,15.81,15.83,15.8,15.83,148200.0,12.5806,12.5965,12.5726,12.5965,148200.0
2013-03-15 11:10:00,15.83,15.84,15.81,15.84,236000.0,12.5965,12.6044,12.5806,12.6044,236000.0
2013-03-15 11:20:00,15.84,15.87,15.83,15.87,164400.0,12.6044,12.6283,12.5965,12.6283,164400.0
2013-03-15 11:30:00,15.87,15.87,15.86,15.87,123200.0,12.6283,12.6283,12.6204,12.6283,123200.0
2013-03-15 11:40:00,15.87,15.87,15.84,15.84,232000.0,12.6283,12.6283,12.6044,12.6044,232000.0
2013-03-15 11:50:00,15.85,15.87,15.84,15.87,129400.0,12.6124,12.6283,12.6044,12.6283,129400.0
2013-03-15 12:00:00,15.87,15.88,15.86,15.88,157800.0,12.6283,12.6363,12.6204,12.6363,157800.0
2013-03-15 12:10:00,15.88,15.88,15.87,15.88,88400.0,12.6363,12.6363,12.6283,12.6363,88400.0
2013-03-15 12:20:00,15.88,15.88,15.87,15.87,158400.0,12.6363,12.6363,12.6283,12.6283,158400.0
2013-03-15 12:30:00,15.87,15.88,15.87,15.88,181800.0,12.6283,12.6363,12.6283,12.6363,181800.0
2013-03-15 12:40:00,15.88,15.9,15.88,15.9,145400.0,12.6363,12.6522,12.6363,12.6522,145400.0
2013-03-15 12:50:00,15.9,15.9,15.88,15.89,165200.0,12.6522,12.6522,12.6363,12.6442,165200.0
2013-03-15 13:00:00,15.88,15.9,15.88,15.9,69800.0,12.6363,12.6522,12.6363,12.6522,69800.0
2013-03-15 13:10:00,15.9,15.9,15.88,15.88,103200.0,12.6522,12.6522,12.6363,12.6363,103200.0
2013-03-15 13:20:00,15.88,15.89,15.87,15.88,108200.0,12.6363,12.6442,12.6283,12.6363,108200.0
2013-03-15 13:30:00,15.88,15.88,15.87,15.88,85600.0,12.6363,12.6363,12.6283,12.6363,85600.0
2013-03-15 13:40:00,15.88,15.88,15.87,15.87,108000.0,12.6363,12.6363,12.6283,12.6283,108000.0
2013-03-15 13:50:00,15.88,15.88,15.87,15.87,67600.0,12.6363,12.6363,12.6283,12.6283,67600.0
2013-03-15 14:00:00,15.88,15.88,15.85,15.87,221600.0,12.6363,12.6363,12.6124,12.6283,221600.0
2013-03-15 14:10:00,15.87,15.87,15.85,15.86,143000.0,12.6283,12.6283,12.6124,12.6204,143000.0
2013-03-15 14:20:00,15.86,15.87,15.85,15.86,109600.0,12.6204,12.6283,12.6124,12.6204,109600.0
2013-03-15 14:30:00,15.87,15.87,15.84,15.84,191600.0,12.6283,12.6283,12.6044,12.6044,191600.0
2013-03-15 14:40:00,15.83,15.84,15.81,15.81,130000.0,12.5965,12.6044,12.5806,12.5806,130000.0
2013-03-15 14:50:00,15.81,15.81,15.79,15.81,131800.0,12.5806,12.5806,12.5647,12.5806,131800.0
2013-03-15 15:00:00,15.81,15.83,15.81,15.83,203800.0,12.5806,12.5965,12.5806,12.5965,203800.0
2013-03-15 15:10:00,15.83,15.84,15.82,15.82,144800.0,12.5965,12.6044,12.5885,12.5885,144800.0
2013-03-15 15:20:00,15.83,15.83,15.81,15.82,189000.0,12.5965,12.5965,12.5806,12.5885,189000.0
2013-03-15 15:30:00,15.83,15.83,15.81,15.82,180600.0,12.5965,12.5965,12.5806,12.5885,180600.0
2013-03-15 15:40:00,15.83,15.85,15.83,15.83,449400.0,12.5965,12.6124,12.5965,12.5965,449400.0
2013-03-15 15:50:00,15.83,15.83,15.8,15.81,857200.0,12.5965,12.5965,12.5726,12.5806,857200.0
2013-03-18 09:30:00,15.66,15.72,15.62,15.69,283400.0,12.4612,12.509,12.4294,12.4851,283400.0
2013-03-18 09:40:00,15.69,15.71,15.66,15.69,137600.0,12.4851,12.501,12.4612,12.4851,137600.0
2013-03-18 09:50:00,15.69,15.71,15.66,15.68,133400.0,12.4851,12.501,12.4612,12.4771,133400.0
2013-03-18 10:00:00,15.67,15.69,15.65,15.65,111200.0,12.4692,12.4851,12.4533,12.4533,111200.0
2013-03-18 10:10:00,15.65,15.69,15.65,15.68,165000.0,12.4533,12.4851,12.4533,12.4771,165000.0
2013-03-18 10:20:00,15.68,15.7,15.67,15.7,107800.0,12.4771,12.493,12.4692,12.493,107800.0
2013-03-18 10:30:00,15.7,15.71,15.69,15.7,89000.0,12.493,12.501,12.4851,12.493,89000.0
2013-03-18 10:40:00,15.7,15.72,15.69,15.71,334600.0,12.493,12.509,12.4851,12.501,334600.0
2013-03-18 10:50:00,15.71,15.72,15.7,15.71,191200.0,12.501,12.509,12.493,12.501,191200.0
2013-03-18 11:00:00,15.71,15.72,15.7,15.72,118600.0,12.501,12.509,12.493,12.509,118600.0
2013-03-18 11:10:00,15.72,15.73,15.71,15.73,144600.0,12.509,12.5169,12.501,12.5169,144600.0
2013-03-18 11:20:00,15.73,15.74,15.72,15.72,111600.0,12.5169,12.5249,12.509,12.509,111600.0
2013-03-18 11:30:00,15.72,15.75,15.72,15.75,83200.0,12.509,12.5328,12.509,12.5328,83200.0
2013-03-18 11:40:00,15.75,15.77,15.74,15.77,89000.0,12.5328,12.5487,12.5249,12.5487,89000.0
2013-03-18 11:50:00,15.77,15.8,15.77,15.79,180400.0,12.5487,12.5726,12.5487,12.5647,180400.0
2013-03-18 12:00:00,15.8,15.81,15.79,15.8,106000.0,12.5726,12.5806,12.5647,12.5726,106000.0
2013-03-18 12:10:00,15.8,15.81,15.79,15.8,111800.0,12.5726,12.5806,12.5647,12.5726,111800.0
2013-03-18 12:20:00,15.8,15.82,15.8,15.82,94000.0,12.5726,12.5885,12.5726,12.5885,94000.0
2013-03-18 12:30:00,15.82,15.82,15.81,15.81,83200.0,12.5885,12.5885,12.5806,12.5806,83200.0
2013-03-18 12:40:00,15.81,15.83,15.8,15.81,111600.0,12.5806,12.5965,12.5726,12.5806,111600.0
2013-03-18 12:50:00,15.81,15.84,15.8,15.83,66400.0,12.5806,12.6044,12.5726,12.5965,66400.0
2013-03-18 13:00:00,15.83,15.83,15.81,15.81,49000.0,12.5965,12.5965,12.5806,12.5806,49000.0
2013-03-18 13:10:00,15.81,15.83,15.81,15.82,75200.0,12.5806,12.5965,12.5806,12.5885,75200.0
2013-03-18 13:20:00,15.82,15.83,15.81,15.81,75400.0,12.5885,12.5965,12.5806,12.5806,75400.0
2013-03-18 13:30:00,15.81,15.83,15.81,15.83,138600.0,12.5806,12.5965,12.5806,12.5965,138600.0
2013-03-18 13:40:00,15.83,15.84,15.82,15.84,86200.0,12.5965,12.6044,12.5885,12.6044,86200.0
2013-03-18 13:50:00,15.84,15.85,15.84,15.85,142200.0,12.6044,12.6124,12.6044,12.6124,142200.0
2013-03-18 14:00:00,15.85,15.86,15.84,15.85,111800.0,12.6124,12.6204,12.6044,12.6124,111800.0
2013-03-18 14:10:00,15.86,15.88,15.85,15.88,153400.0,12.6204,12.6363,12.6124,12.6363,153400.0
2013-03-18 14:20:00,15.88,15.88,15.87,15.88,148200.0,12.6363,12.6363,12.6283,12.6363,148200.0
2013-03-18 14:30:00,15.89,15.9,15.88,15.88,154400.0,12.6442,12.6522,12.6363,12.6363,154400.0
2013-03-18 14:40:00,15.88,15.9,15.87,15.88,177800.0,12.6363,12.6522,12.6283,12.6363,177800.0
2013-03-18 14:50:00,15.88,15.89,15.86,15.86,188600.0,12.6363,12.6442,12.6204,12.6204,188600.0
2013-03-18 15:00:00,15.86,15.88,15.86,15.87,146600.0,12.6204,12.6363,12.6204,12.6283,146600.0
2013-03-18 15:10:00,15.87,15.88,15.84,15.85,165800.0,12.6283,12.6363,12.6044,12.6124,165800.0
2013-03-18 15:20:00,15.85,15.85,15.82,15.84,143000.0,12.6124,12.6124,12.5885,12.6044,143000.0
2013-03-18 15:30:00,15.83,15.84,15.8,15.81,135400.0,12.5965,12.6044,12.5726,12.5806,135400.0
2013-03-18 15:40:00,15.81,15.81,15.79,15.79,330800.0,12.5806,12.5806,12.5647,12.5647,330800.0
2013-03-18 15:50:00,15.79,15.83,15.79,15.83,846600.0,12.5647,12.5965,12.5647,12.5965,846600.0
2013-03-19 09:30:00,15.89,15.92,15.87,15.87,195000.0,12.6442,12.6681,12.6283,12.6283,195000.0
2013-03-19 09:40:00,15.87,15.91,15.86,15.9,108400.0,12.6283,12.6601,12.6204,12.6522,108400.0
2013-03-19 09:50:00,15.9,15.94,15.89,15.93,199600.0,12.6522,12.684,12.6442,12.6761,199600.0
2013-03-19 10:00:00,15.93,15.93,15.9,15.93,90000.0,12.6761,12.6761,12.6522,12.6761,90000.0
2013-03-19 10:10:00,15.94,15.95,15.92,15.94,77200.0,12.684,12.692,12.6681,12.684,77200.0
2013-03-19 10:20:00,15.94,15.95,15.88,15.88,123600.0,12.684,12.692,12.6363,12.6363,123600.0
2013-03-19 10:30:00,15.88,15.88,15.87,15.88,136600.0,12.6363,12.6363,12.6283,12.6363,136600.0
2013-03-19 10:40:00,15.88,15.89,15.87,15.88,107800.0,12.6363,12.6442,12.6283,12.6363,107800.0
2013-03-19 10:50:00,15.88,15.9,15.88,15.89,74200.0,12.6363,12.6522,12.6363,12.6442,74200.0
2013-03-19 11:00:00,15.9,15.9,15.88,15.88,61400.0,12.6522,12.6522,12.6363,12.6363,61400.0
2013-03-19 11:10:00,15.88,15.9,15.88,15.9,88800.0,12.6363,12.6522,12.6363,12.6522,88800.0
2013-03-19 11:20:00,15.89,15.9,15.88,15.9,39000.0,12.6442,12.6522,12.6363,12.6522,39000.0
2013-03-19 11:30:00,15.9,15.92,15.9,15.9,82400.0,12.6522,12.6681,12.6522,12.6522,82400.0
2013-03-19 11:40:00,15.9,15.91,15.86,15.87,93600.0,12.6522,12.6601,12.6204,12.6283,93600.0
2013-03-19 11:50:00,15.87,15.87,15.83,15.84,257200.0,12.6283,12.6283,12.5965,12.6044,257200.0
2013-03-19 12:00:00,15.84,15.85,15.84,15.84,76200.0,12.6044,12.6124,12.6044,12.6044,76200.0
2013-03-19 12:10:00,15.84,15.85,15.83,15.85,124400.0,12.6044,12.6124,12.5965,12.6124,124400.0
2013-03-19 12:20:00,15.85,15.85,15.84,15.85,112800.0,12.6124,12.6124,12.6044,12.6124,112800.0
2013-03-19 12:30:00,15.85,15.85,15.83,15.84,83000.0,12.6124,12.6124,12.5965,12.6044,83000.0
2013-03-19 12:40:00,15.84,15.86,15.84,15.86,104000.0,12.6044,12.6204,12.6044,12.6204,104000.0
2013-03-19 12:50:00,15.86,15.86,15.83,15.84,90400.0,12.6204,12.6204,12.5965,12.6044,90400.0
2013-03-19 13:00:00,15.84,15.84,15.81,15.83,90200.0,12.6044,12.6044,12.5806,12.5965,90200.0
2013-03-19 13:10:00,15.83,15.83,15.79,15.79,99200.0,12.5965,12.5965,12.5647,12.5647,99200.0
2013-03-19 13:20:00,15.8,15.81,15.79,15.8,59400.0,12.5726,12.5806,12.5647,12.5726,59400.0
2013-03-19 13:30:00,15.8,15.83,15.79,15.81,128800.0,12.5726,12.5965,12.5647,12.5806,128800.0
2013-03-19 13:40:00,15.81,15.83,15.81,15.83,156400.0,12.5806,12.5965,12.5806,12.5965,156400.0
2013-03-19 13:50:00,15.83,15.86,15.82,15.85,121000.0,12.5965,12.6204,12.5885,12.6124,121000.0
2013-03-19 14:00:00,15.86,15.87,15.86,15.87,109000.0,12.6204,12.6283,12.6204,12.6283,109000.0
2013-03-19 14:10:00,15.87,15.88,15.84,15.86,155000.0,12.6283,12.6363,12.6044,12.6204,155000.0
2013-03-19 14:20:00,15.86,15.88,15.85,15.88,174200.0,12.6204,12.6363,12.6124,12.6363,174200.0
2013-03-19 14:30:00,15.88,15.9,15.88,15.89,168000.0,12.6363,12.6522,12.6363,12.6442,168000.0
2013-03-19 14:40:00,15.89,15.9,15.87,15.87,117000.0,12.6442,12.6522,12.6283,12.6283,117000.0
2013-03-19 14:50:00,15.88,15.88,15.86,15.86,97200.0,12.6363,12.6363,12.6204,12.6204,97200.0
2013-03-19 15:00:00,15.86,15.86,15.83,15.84,208000.0,12.6204,12.6204,12.5965,12.6044,208000.0
2013-03-19 15:10:00,15.84,15.89,15.83,15.87,433800.0,12.6044,12.6442,12.5965,12.6283,433800.0
2013-03-19 15:20:00,15.87,15.87,15.85,15.87,159400.0,12.6283,12.6283,12.6124,12.6283,159400.0
2013-03-19 15:30:00,15.87,15.88,15.85,15.87,145400.0,12.6283,12.6363,12.6124,12.6283,145400.0
2013-03-19 15:40:00,15.87,15.88,15.85,15.86,171600.0,12.6283,12.6363,12.6124,12.6204,171600.0
2013-03-19 15:50:00,15.86,15.89,15.86,15.87,248400.0,12.6204,12.6442,12.6204,12.6283,248400.0
2013-03-20 09:30:00,15.96,15.99,15.94,15.97,208000.0,12.6999,12.7238,12.684,12.7079,208000.0
2013-03-20 09:40:00,15.97,15.99,15.96,15.97,66400.0,12.7079,12.7238,12.6999,12.7079,66400.0
2013-03-20 09:50:00,15.97,15.97,15.95,15.95,76800.0,12.7079,12.7079,12.692,12.692,76800.0
2013-03-20 10:00:00,15.95,15.97,15.95,15.97,112400.0,12.692,12.7079,12.692,12.7079,112400.0
2013-03-20 10:10:00,15.97,15.99,15.96,15.98,136800.0,12.7079,12.7238,12.6999,12.7158,136800.0
2013-03-20 10:20:00,15.97,15.98,15.97,15.97,136000.0,12.7079,12.7158,12.7079,12.7079,136000.0
2013-03-20 10:30:00,15.97,15.97,15.95,15.96,115600.0,12.7079,12.7079,12.692,12.6999,115600.0
2013-03-20 10:40:00,15.95,15.99,15.94,15.99,105600.0,12.692,12.7238,12.684,12.7238,105600.0
2013-03-20 10:50:00,15.99,15.99,15.97,15.97,141800.0,12.7238,12.7238,12.7079,12.7079,141800.0
2013-03-20 11:00:00,15.97,15.98,15.97,15.97,103800.0,12.7079,12.7158,12.7079,12.7079,103800.0
2013-03-20 11:10:00,15.97,15.98,15.95,15.95,110200.0,12.7079,12.7158,12.692,12.692,110200.0
2013-03-20 11:20:00,15.95,15.96,15.94,15.94,88600.0,12.692,12.6999,12.684,12.684,88600.0
2013-03-20 11:30:00,15.95,15.96,15.94,15.95,78200.0,12.692,12.6999,12.684,12.692,78200.0
2013-03-20 11:40:00,15.95,15.96,15.94,15.94,68400.0,12.692,12.6999,12.684,12.684,68400.0
2013-03-20 11:50:00,15.94,15.95,15.93,15.94,99600.0,12.684,12.692,12.6761,12.684,99600.0
2013-03-20 12:00:00,15.94,15.95,15.93,15.94,68600.0,12.684,12.692,12.6761,12.684,68600.0
2013-03-20 12:10:00,15.94,15.96,15.93,15.94,54400.0,12.684,12.6999,12.6761,12.684,54400.0
2013-03-20 12:20:00,15.94,15.94,15.91,15.93,111200.0,12.684,12.684,12.6601,12.6761,111200.0
2013-03-20 12:30:00,15.93,15.94,15.93,15.94,49800.0,12.6761,12.684,12.6761,12.684,49800.0
2013-03-20 12:40:00,15.94,15.94,15.93,15.94,67400.0,12.684,12.684,12.6761,12.684,67400.0
2013-03-20 12:50:00,15.94,15.94,15.92,15.94,85000.0,12.684,12.684,12.6681,12.684,85000.0
2013-03-20 13:00:00,15.94,15.94,15.93,15.94,118400.0,12.684,12.684,12.6761,12.684,118400.0
2013-03-20 13:10:00,15.94,15.94,15.93,15.94,40200.0,12.684,12.684,12.6761,12.684,40200.0
2013-03-20 13:20:00,15.94,15.95,15.93,15.94,92800.0,12.684,12.692,12.6761,12.684,92800.0
2013-03-20 13:30:00,15.94,15.95,15.93,15.94,67600.0,12.684,12.692,12.6761,12.684,67600.0
2013-03-20 13:40:00,15.94,15.95,15.94,15.95,50800.0,12.684,12.692,12.684,12.692,50800.0
2013-03-20 13:50:00,15.95,15.97,15.95,15.96,126600.0,12.692,12.7079,12.692,12.6999,126600.0
2013-03-20 14:00:00,15.96,15.99,15.95,15.97,161000.0,12.6999,12.7238,12.692,12.7079,161000.0
2013-03-20 14:10:00,15.97,15.99,15.97,15.98,100200.0,12.7079,12.7238,12.7079,12.7158,100200.0
2013-03-20 14:20:00,15.99,16.04,15.98,16.03,450000.0,12.7238,12.7636,12.7158,12.7556,450000.0
2013-03-20 14:30:00,16.03,16.04,16.02,16.04,114400.0,12.7556,12.7636,12.7477,12.7636,114400.0
2013-03-20 14:40:00,16.04,16.05,16.04,16.04,104600.0,12.7636,12.7715,12.7636,12.7636,104600.0
2013-03-20 14:50:00,16.04,16.05,16.02,16.03,129400.0,12.7636,12.7715,12.7477,12.7556,129400.0
2013-03-20 15:00:00,16.03,16.03,16.0,16.0,147000.0,12.7556,12.7556,12.7318,12.7318,147000.0
2013-03-20 15:10:00,16.01,16.01,15.99,16.0,216000.0,12.7397,12.7397,12.7238,12.7318,216000.0
2013-03-20 15:20:00,16.0,16.0,15.97,15.97,139200.0,12.7318,12.7318,12.7079,12.7079,139200.0
2013-03-20 15:30:00,15.97,15.97,15.96,15.97,177000.0,12.7079,12.7079,12.6999,12.7079,177000.0
2013-03-20 15:40:00,15.97,15.99,15.96,15.96,370400.0,12.7079,12.7238,12.6999,12.6999,370400.0
2013-03-20 15:50:00,15.96,15.96,15.93,15.95,722200.0,12.6999,12.6999,12.6761,12.692,722200.0
2013-03-21 09:30:00,15.87,15.99,15.86,15.97,251400.0,12.6283,12.7238,12.6204,12.7079,251400.0
2013-03-21 09:40:00,15.97,15.99,15.94,15.98,92000.0,12.7079,12.7238,12.684,12.7158,92000.0
2013-03-21 09:50:00,15.99,15.99,15.96,15.98,53400.0,12.7238,12.7238,12.6999,12.7158,53400.0
2013-03-21 10:00:00,15.99,15.99,15.93,15.96,82800.0,12.7238,12.7238,12.6761,12.6999,82800.0
2013-03-21 10:10:00,15.96,15.96,15.91,15.92,74200.0,12.6999,12.6999,12.6601,12.6681,74200.0
2013-03-21 10:20:00,15.92,15.94,15.91,15.94,74400.0,12.6681,12.684,12.6601,12.684,74400.0
2013-03-21 10:30:00,15.94,15.94,15.92,15.92,70800.0,12.684,12.684,12.6681,12.6681,70800.0
2013-03-21 10:40:00,15.92,15.95,15.92,15.94,53000.0,12.6681,12.692,12.6681,12.684,53000.0
2013-03-21 10:50:00,15.94,15.95,15.93,15.94,67000.0,12.684,12.692,12.6761,12.684,67000.0
2013-03-21 11:00:00,15.94,15.94,15.91,15.93,70200.0,12.684,12.684,12.6601,12.6761,70200.0
2013-03-21 11:10:00,15.93,15.94,15.92,15.92,133600.0,12.6761,12.684,12.6681,12.6681,133600.0
2013-03-21 11:20:00,15.92,15.93,15.91,15.93,158600.0,12.6681,12.6761,12.6601,12.6761,158600.0
2013-03-21 11:30:00,15.93,15.96,15.93,15.95,102200.0,12.6761,12.6999,12.6761,12.692,102200.0
2013-03-21 11:40:00,15.95,15.98,15.95,15.97,186800.0,12.692,12.7158,12.692,12.7079,186800.0
2013-03-21 11:50:00,15.97,15.99,15.97,15.99,190800.0,12.7079,12.7238,12.7079,12.7238,190800.0
2013-03-21 12:00:00,15.99,16.0,15.98,15.99,148600.0,12.7238,12.7318,12.7158,12.7238,148600.0
2013-03-21 12:10:00,15.99,16.0,15.99,15.99,142400.0,12.7238,12.7318,12.7238,12.7238,142400.0
2013-03-21 12:20:00,15.99,16.01,15.99,16.0,133800.0,12.7238,12.7397,12.7238,12.7318,133800.0
2013-03-21 12:30:00,16.0,16.01,15.99,15.99,137200.0,12.7318,12.7397,12.7238,12.7238,137200.0
2013-03-21 12:40:00,16.0,16.0,15.99,15.99,69400.0,12.7318,12.7318,12.7238,12.7238,69400.0
2013-03-21 12:50:00,15.99,16.0,15.99,15.99,63800.0,12.7238,12.7318,12.7238,12.7238,63800.0
2013-03-21 13:00:00,15.99,16.03,15.99,16.02,160600.0,12.7238,12.7556,12.7238,12.7477,160600.0
2013-03-21 13:10:00,16.02,16.02,15.97,15.97,169000.0,12.7477,12.7477,12.7079,12.7079,169000.0
2013-03-21 13:20:00,15.97,15.99,15.97,15.97,112200.0,12.7079,12.7238,12.7079,12.7079,112200.0
2013-03-21 13:30:00,15.97,15.98,15.97,15.97,150800.0,12.7079,12.7158,12.7079,12.7079,150800.0
2013-03-21 13:40:00,15.97,15.98,15.94,15.97,176800.0,12.7079,12.7158,12.684,12.7079,176800.0
2013-03-21 13:50:00,15.97,15.98,15.97,15.97,98000.0,12.7079,12.7158,12.7079,12.7079,98000.0
2013-03-21 14:00:00,15.97,15.97,15.94,15.95,192200.0,12.7079,12.7079,12.684,12.692,192200.0
2013-03-21 14:10:00,15.95,15.99,15.95,15.98,210800.0,12.692,12.7238,12.692,12.7158,210800.0
2013-03-21 14:20:00,15.98,16.0,15.97,15.99,153400.0,12.7158,12.7318,12.7079,12.7238,153400.0
2013-03-21 14:30:00,15.99,16.0,15.99,16.0,142800.0,12.7238,12.7318,12.7238,12.7318,142800.0
2013-03-21 14:40:00,16.0,16.02,16.0,16.02,110600.0,12.7318,12.7477,12.7318,12.7477,110600.0
2013-03-21 14:50:00,16.01,16.02,16.0,16.02,132400.0,12.7397,12.7477,12.7318,12.7477,132400.0
2013-03-21 15:00:00,16.01,16.03,16.01,16.02,180600.0,12.7397,12.7556,12.7397,12.7477,180600.0
2013-03-21 15:10:00,16.02,16.02,16.0,16.0,171800.0,12.7477,12.7477,12.7318,12.7318,171800.0
2013-03-21 15:20:00,16.0,16.02,16.0,16.02,141200.0,12.7318,12.7477,12.7318,12.7477,141200.0
2013-03-21 15:30:00,16.02,16.03,16.0,16.01,215600.0,12.7477,12.7556,12.7318,12.7397,215600.0
2013-03-21 15:40:00,16.0,16.02,15.99,16.02,365600.0,12.7318,12.7477,12.7238,12.7477,365600.0
2013-03-21 15:50:00,16.02,16.03,16.0,16.02,772800.0,12.7477,12.7556,12.7318,12.7477,772800.0
2013-03-22 09:30:00,15.99,16.11,15.97,16.09,364600.0,12.7238,12.8193,12.7079,12.8034,364600.0
2013-03-22 09:40:00,16.09,16.13,16.05,16.11,247400.0,12.8034,12.8352,12.7715,12.8193,247400.0
2013-03-22 09:50:00,16.11,16.15,16.1,16.13,131600.0,12.8193,12.8511,12.8113,12.8352,131600.0
2013-03-22 10:00:00,16.13,16.21,16.13,16.21,412800.0,12.8352,12.8989,12.8352,12.8989,412800.0
2013-03-22 10:10:00,16.21,16.28,16.18,16.27,424400.0,12.8989,12.9546,12.875,12.9466,424400.0
2013-03-22 10:20:00,16.26,16.28,16.24,16.25,416600.0,12.9386,12.9546,12.9227,12.9307,416600.0
2013-03-22 10:30:00,16.25,16.25,16.0,16.23,154200.0,12.9307,12.9307,12.7318,12.9148,154200.0
2013-03-22 10:40:00,16.23,16.26,16.22,16.25,228600.0,12.9148,12.9386,12.9068,12.9307,228600.0
2013-03-22 10:50:00,16.25,16.25,16.23,16.24,136800.0,12.9307,12.9307,12.9148,12.9227,136800.0
2013-03-22 11:00:00,16.24,16.25,16.19,16.2,162200.0,12.9227,12.9307,12.8829,12.8909,162200.0
2013-03-22 11:10:00,16.19,16.2,16.18,16.19,114200.0,12.8829,12.8909,12.875,12.8829,114200.0
2013-03-22 11:20:00,16.19,16.22,16.18,16.21,171800.0,12.8829,12.9068,12.875,12.8989,171800.0
2013-03-22 11:30:00,16.22,16.23,16.18,16.18,136600.0,12.9068,12.9148,12.875,12.875,136600.0
2013-03-22 11:40:00,16.18,16.19,16.17,16.17,61200.0,12.875,12.8829,12.867,12.867,61200.0
2013-03-22 11:50:00,16.17,16.19,16.17,16.18,118600.0,12.867,12.8829,12.867,12.875,118600.0
2013-03-22 12:00:00,16.18,16.19,16.15,16.15,74600.0,12.875,12.8829,12.8511,12.8511,74600.0
2013-03-22 12:10:00,16.15,16.17,16.15,16.15,145400.0,12.8511,12.867,12.8511,12.8511,145400.0
2013-03-22 12:20:00,16.16,16.16,16.14,16.15,227200.0,12.8591,12.8591,12.8432,12.8511,227200.0
2013-03-22 12:30:00,16.16,16.17,16.15,16.17,143000.0,12.8591,12.867,12.8511,12.867,143000.0
2013-03-22 12:40:00,16.17,16.19,16.16,16.19,81200.0,12.867,12.8829,12.8591,12.8829,81200.0
2013-03-22 12:50:00,16.19,16.22,16.18,16.21,82600.0,12.8829,12.9068,12.875,12.8989,82600.0
2013-03-22 13:00:00,16.21,16.23,16.18,16.23,118000.0,12.8989,12.9148,12.875,12.9148,118000.0
2013-03-22 13:10:00,16.23,16.24,16.22,16.24,65800.0,12.9148,12.9227,12.9068,12.9227,65800.0
2013-03-22 13:20:00,16.24,16.25,16.24,16.25,103400.0,12.9227,12.9307,12.9227,12.9307,103400.0
2013-03-22 13:30:00,16.25,16.25,16.23,16.25,87600.0,12.9307,12.9307,12.9148,12.9307,87600.0
2013-03-22 13:40:00,16.25,16.25,16.23,16.23,81800.0,12.9307,12.9307,12.9148,12.9148,81800.0
2013-03-22 13:50:00,16.23,16.23,16.19,16.19,134400.0,12.9148,12.9148,12.8829,12.8829,134400.0
2013-03-22 14:00:00,16.2,16.21,16.19,16.21,101400.0,12.8909,12.8989,12.8829,12.8989,101400.0
2013-03-22 14:10:00,16.21,16.23,16.2,16.21,177600.0,12.8989,12.9148,12.8909,12.8989,177600.0
2013-03-22 14:20:00,16.21,16.22,16.2,16.21,72000.0,12.8989,12.9068,12.8909,12.8989,72000.0
2013-03-22 14:30:00,16.21,16.22,16.2,16.22,103200.0,12.8989,12.9068,12.8909,12.9068,103200.0
2013-03-22 14:40:00,16.22,16.24,16.22,16.24,72400.0,12.9068,12.9227,12.9068,12.9227,72400.0
2013-03-22 14:50:00,16.24,16.25,16.23,16.24,74600.0,12.9227,12.9307,12.9148,12.9227,74600.0
2013-03-22 15:00:00,16.24,16.24,16.21,16.21,168000.0,12.9227,12.9227,12.8989,12.8989,168000.0
2013-03-22 15:10:00,16.21,16.21,16.19,16.19,86400.0,12.8989,12.8989,12.8829,12.8829,86400.0
2013-03-22 15:20:00,16.19,16.2,16.17,16.17,102200.0,12.8829,12.8909,12.867,12.867,102200.0
2013-03-22 15:30:00,16.17,16.21,16.17,16.2,299200.0,12.867,12.8989,12.867,12.8909,299200.0
2013-03-22 15:40:00,16.2,16.2,16.16,16.17,409000.0,12.8909,12.8909,12.8591,12.867,409000.0
2013-03-22 15:50:00,16.17,16.2,16.17,16.2,502600.0,12.867,12.8909,12.867,12.8909,502600.0
2013-03-25 09:30:00,16.21,16.27,16.2,16.26,408600.0,12.8989,12.9466,12.8909,12.9386,408600.0
2013-03-25 09:40:00,16.26,16.27,16.22,16.25,113400.0,12.9386,12.9466,12.9068,12.9307,113400.0
2013-03-25 09:50:00,16.26,16.29,16.26,16.28,99200.0,12.9386,12.9625,12.9386,12.9546,99200.0
2013-03-25 10:00:00,16.28,16.3,16.26,16.28,221200.0,12.9546,12.9705,12.9386,12.9546,221200.0
2013-03-25 10:10:00,16.28,16.29,16.27,16.28,90800.0,12.9546,12.9625,12.9466,12.9546,90800.0
2013-03-25 10:20:00,16.28,16.29,16.27,16.29,158400.0,12.9546,12.9625,12.9466,12.9625,158400.0
2013-03-25 10:30:00,16.29,16.32,16.28,16.3,142200.0,12.9625,12.9864,12.9546,12.9705,142200.0
2013-03-25 10:40:00,16.3,16.3,16.27,16.29,135600.0,12.9705,12.9705,12.9466,12.9625,135600.0
2013-03-25 10:50:00,16.29,16.29,16.25,16.25,117800.0,12.9625,12.9625,12.9307,12.9307,117800.0
2013-03-25 11:00:00,16.25,16.25,16.21,16.24,146200.0,12.9307,12.9307,12.8989,12.9227,146200.0
2013-03-25 11:10:00,16.24,16.25,16.23,16.23,308600.0,12.9227,12.9307,12.9148,12.9148,308600.0
2013-03-25 11:20:00,16.23,16.25,16.22,16.24,178200.0,12.9148,12.9307,12.9068,12.9227,178200.0
2013-03-25 11:30:00,16.24,16.28,16.23,16.26,184000.0,12.9227,12.9546,12.9148,12.9386,184000.0
2013-03-25 11:40:00,16.27,16.3,16.27,16.29,151000.0,12.9466,12.9705,12.9466,12.9625,151000.0
2013-03-25 11:50:00,16.3,16.31,16.28,16.3,136200.0,12.9705,12.9784,12.9546,12.9705,136200.0
2013-03-25 12:00:00,16.3,16.32,16.3,16.3,172800.0,12.9705,12.9864,12.9705,12.9705,172800.0
2013-03-25 12:10:00,16.3,16.32,16.29,16.31,106800.0,12.9705,12.9864,12.9625,12.9784,106800.0
2013-03-25 12:20:00,16.31,16.31,16.29,16.3,133800.0,12.9784,12.9784,12.9625,12.9705,133800.0
2013-03-25 12:30:00,16.3,16.31,16.29,16.3,226800.0,12.9705,12.9784,12.9625,12.9705,226800.0
2013-03-25 12:40:00,16.3,16.31,16.3,16.3,97600.0,12.9705,12.9784,12.9705,12.9705,97600.0
2013-03-25 12:50:00,16.3,16.31,16.27,16.28,206800.0,12.9705,12.9784,12.9466,12.9546,206800.0
2013-03-25 13:00:00,16.28,16.28,16.24,16.25,189800.0,12.9546,12.9546,12.9227,12.9307,189800.0
2013-03-25 13:10:00,16.24,16.26,16.24,16.25,173200.0,12.9227,12.9386,12.9227,12.9307,173200.0
2013-03-25 13:20:00,16.25,16.28,16.25,16.27,79800.0,12.9307,12.9546,12.9307,12.9466,79800.0
2013-03-25 13:30:00,16.27,16.27,16.25,16.25,85200.0,12.9466,12.9466,12.9307,12.9307,85200.0
2013-03-25 13:40:00,16.26,16.31,16.25,16.3,120600.0,12.9386,12.9784,12.9307,12.9705,120600.0
2013-03-25 13:50:00,16.31,16.33,16.3,16.31,148400.0,12.9784,12.9943,12.9705,12.9784,148400.0
2013-03-25 14:00:00,16.31,16.33,16.3,16.33,106600.0,12.9784,12.9943,12.9705,12.9943,106600.0
2013-03-25 14:10:00,16.33,16.33,16.31,16.31,115400.0,12.9943,12.9943,12.9784,12.9784,115400.0
2013-03-25 14:20:00,16.31,16.33,16.31,16.33,161600.0,12.9784,12.9943,12.9784,12.9943,161600.0
2013-03-25 14:30:00,16.33,16.33,16.31,16.33,264400.0,12.9943,12.9943,12.9784,12.9943,264400.0
2013-03-25 14:40:00,16.32,16.33,16.32,16.33,126000.0,12.9864,12.9943,12.9864,12.9943,126000.0
2013-03-25 14:50:00,16.33,16.33,16.32,16.32,131800.0,12.9943,12.9943,12.9864,12.9864,131800.0
2013-03-25 15:00:00,16.32,16.32,16.29,16.29,123600.0,12.9864,12.9864,12.9625,12.9625,123600.0
2013-03-25 15:10:00,16.29,16.3,16.28,16.28,138200.0,12.9625,12.9705,12.9546,12.9546,138200.0
2013-03-25 15:20:00,16.28,16.3,16.26,16.3,228800.0,12.9546,12.9705,12.9386,12.9705,228800.0
2013-03-25 15:30:00,16.3,16.31,16.3,16.31,164400.0,12.9705,12.9784,12.9705,12.9784,164400.0
2013-03-25 15:40:00,16.31,16.32,16.31,16.31,244800.0,12.9784,12.9864,12.9784,12.9784,244800.0
2013-03-25 15:50:00,16.31,16.35,16.3,16.32,629000.0,12.9784,13.0103,12.9705,12.9864,629000.0
2013-03-26 09:30:00,16.43,16.47,16.4,16.45,307200.0,13.0739,13.1058,13.0501,13.0898,307200.0
2013-03-26 09:40:00,16.45,16.54,16.45,16.51,471000.0,13.0898,13.1615,13.0898,13.1376,471000.0
2013-03-26 09:50:00,16.51,16.57,16.5,16.56,164200.0,13.1376,13.1853,13.1296,13.1774,164200.0
2013-03-26 10:00:00,16.56,16.56,16.52,16.54,248600.0,13.1774,13.1774,13.1455,13.1615,248600.0
2013-03-26 10:10:00,16.54,16.54,16.46,16.47,275200.0,13.1615,13.1615,13.0978,13.1058,275200.0
2013-03-26 10:20:00,16.46,16.48,16.43,16.47,223000.0,13.0978,13.1137,13.0739,13.1058,223000.0
2013-03-26 10:30:00,16.47,16.48,16.45,16.45,383200.0,13.1058,13.1137,13.0898,13.0898,383200.0
2013-03-26 10:40:00,16.45,16.48,16.44,16.46,169600.0,13.0898,13.1137,13.0819,13.0978,169600.0
2013-03-26 10:50:00,16.46,16.47,16.45,16.46,98000.0,13.0978,13.1058,13.0898,13.0978,98000.0
2013-03-26 11:00:00,16.45,16.48,16.45,16.48,254400.0,13.0898,13.1137,13.0898,13.1137,254400.0
2013-03-26 11:10:00,16.48,16.49,16.45,16.46,146600.0,13.1137,13.1217,13.0898,13.0978,146600.0
2013-03-26 11:20:00,16.47,16.49,16.47,16.47,98200.0,13.1058,13.1217,13.1058,13.1058,98200.0
2013-03-26 11:30:00,16.47,16.48,16.46,16.46,84400.0,13.1058,13.1137,13.0978,13.0978,84400.0
2013-03-26 11:40:00,16.47,16.49,16.46,16.49,112600.0,13.1058,13.1217,13.0978,13.1217,112600.0
2013-03-26 11:50:00,16.49,16.49,16.46,16.48,193400.0,13.1217,13.1217,13.0978,13.1137,193400.0
2013-03-26 12:00:00,16.48,16.52,16.48,16.5,193600.0,13.1137,13.1455,13.1137,13.1296,193600.0
2013-03-26 12:10:00,16.5,16.5,16.49,16.5,111400.0,13.1296,13.1296,13.1217,13.1296,111400.0
2013-03-26 12:20:00,16.5,16.5,16.47,16.48,54800.0,13.1296,13.1296,13.1058,13.1137,54800.0
2013-03-26 12:30:00,16.48,16.49,16.45,16.46,110200.0,13.1137,13.1217,13.0898,13.0978,110200.0
2013-03-26 12:40:00,16.45,16.46,16.45,16.46,67600.0,13.0898,13.0978,13.0898,13.0978,67600.0
2013-03-26 12:50:00,16.46,16.46,16.44,16.46,73200.0,13.0978,13.0978,13.0819,13.0978,73200.0
2013-03-26 13:00:00,16.46,16.46,16.45,16.45,46000.0,13.0978,13.0978,13.0898,13.0898,46000.0
2013-03-26 13:10:00,16.45,16.45,16.43,16.43,73400.0,13.0898,13.0898,13.0739,13.0739,73400.0
2013-03-26 13:20:00,16.43,16.44,16.43,16.43,229600.0,13.0739,13.0819,13.0739,13.0739,229600.0
2013-03-26 13:30:00,16.43,16.45,16.42,16.43,195000.0,13.0739,13.0898,13.066,13.0739,195000.0
2013-03-26 13:40:00,16.43,16.45,16.41,16.43,405600.0,13.0739,13.0898,13.058,13.0739,405600.0
2013-03-26 13:50:00,16.43,16.45,16.42,16.43,312000.0,13.0739,13.0898,13.066,13.0739,312000.0
2013-03-26 14:00:00,16.43,16.43,16.42,16.43,324000.0,13.0739,13.0739,13.066,13.0739,324000.0
2013-03-26 14:10:00,16.43,16.43,16.42,16.43,194200.0,13.0739,13.0739,13.066,13.0739,194200.0
2013-03-26 14:20:00,16.43,16.43,16.42,16.42,294000.0,13.0739,13.0739,13.066,13.066,294000.0
2013-03-26 14:30:00,16.42,16.43,16.41,16.42,132200.0,13.066,13.0739,13.058,13.066,132200.0
2013-03-26 14:40:00,16.42,16.42,16.4,16.4,96000.0,13.066,13.066,13.0501,13.0501,96000.0
2013-03-26 14:50:00,16.4,16.4,16.38,16.39,236800.0,13.0501,13.0501,13.0341,13.0421,236800.0
2013-03-26 15:00:00,16.39,16.41,16.38,16.4,378800.0,13.0421,13.058,13.0341,13.0501,378800.0
2013-03-26 15:10:00,16.4,16.41,16.4,16.4,127800.0,13.0501,13.058,13.0501,13.0501,127800.0
2013-03-26 15:20:00,16.4,16.4,16.39,16.39,171800.0,13.0501,13.0501,13.0421,13.0421,171800.0
2013-03-26 15:30:00,16.39,16.4,16.38,16.38,305000.0,13.0421,13.0501,13.0341,13.0341,305000.0
2013-03-26 15:40:00,16.39,16.39,16.38,16.38,297800.0,13.0421,13.0421,13.0341,13.0341,297800.0
2013-03-26 15:50:00,16.39,16.41,16.37,16.4,488400.0,13.0421,13.058,13.0262,13.0501,488400.0
2013-03-27 09:30:00,16.35,16.4,16.32,16.4,287400.0,13.0103,13.0501,12.9864,13.0501,287400.0
2013-03-27 09:40:00,16.4,16.45,16.39,16.42,167200.0,13.0501,13.0898,13.0421,13.066,167200.0
2013-03-27 09:50:00,16.42,16.48,16.42,16.45,225800.0,13.066,13.1137,13.066,13.0898,225800.0
2013-03-27 10:00:00,16.45,16.49,16.43,16.47,163000.0,13.0898,13.1217,13.0739,13.1058,163000.0
2013-03-27 10:10:00,16.47,16.47,16.43,16.46,191200.0,13.1058,13.1058,13.0739,13.0978,191200.0
2013-03-27 10:20:00,16.46,16.47,16.43,16.46,285200.0,13.0978,13.1058,13.0739,13.0978,285200.0
2013-03-27 10:30:00,16.47,16.49,16.45,16.46,170000.0,13.1058,13.1217,13.0898,13.0978,170000.0
2013-03-27 10:40:00,16.46,16.48,16.46,16.47,96200.0,13.0978,13.1137,13.0978,13.1058,96200.0
2013-03-27 10:50:00,16.47,16.47,16.43,16.45,186400.0,13.1058,13.1058,13.0739,13.0898,186400.0
2013-03-27 11:00:00,16.45,16.47,16.44,16.46,151600.0,13.0898,13.1058,13.0819,13.0978,151600.0
2013-03-27 11:10:00,16.45,16.48,16.45,16.45,200400.0,13.0898,13.1137,13.0898,13.0898,200400.0
2013-03-27 11:20:00,16.45,16.45,16.43,16.45,167400.0,13.0898,13.0898,13.0739,13.0898,167400.0
2013-03-27 11:30:00,16.45,16.48,16.44,16.48,138400.0,13.0898,13.1137,13.0819,13.1137,138400.0
2013-03-27 11:40:00,16.48,16.52,16.48,16.52,208600.0,13.1137,13.1455,13.1137,13.1455,208600.0
2013-03-27 11:50:00,16.52,16.54,16.52,16.53,124200.0,13.1455,13.1615,13.1455,13.1535,124200.0
2013-03-27 12:00:00,16.52,16.55,16.52,16.53,132600.0,13.1455,13.1694,13.1455,13.1535,132600.0
2013-03-27 12:10:00,16.53,16.57,16.53,16.56,156400.0,13.1535,13.1853,13.1535,13.1774,156400.0
2013-03-27 12:20:00,16.56,16.58,16.56,16.57,124000.0,13.1774,13.1933,13.1774,13.1853,124000.0
2013-03-27 12:30:00,16.57,16.58,16.56,16.58,246600.0,13.1853,13.1933,13.1774,13.1933,246600.0
2013-03-27 12:40:00,16.58,16.59,16.57,16.59,272400.0,13.1933,13.2012,13.1853,13.2012,272400.0
2013-03-27 12:50:00,16.58,16.59,16.58,16.59,64600.0,13.1933,13.2012,13.1933,13.2012,64600.0
2013-03-27 13:00:00,16.59,16.59,16.57,16.57,145000.0,13.2012,13.2012,13.1853,13.1853,145000.0
2013-03-27 13:10:00,16.57,16.58,16.55,16.57,216800.0,13.1853,13.1933,13.1694,13.1853,216800.0
2013-03-27 13:20:00,16.56,16.58,16.56,16.58,96000.0,13.1774,13.1933,13.1774,13.1933,96000.0
2013-03-27 13:30:00,16.58,16.58,16.57,16.58,116800.0,13.1933,13.1933,13.1853,13.1933,116800.0
2013-03-27 13:40:00,16.58,16.59,16.57,16.58,261600.0,13.1933,13.2012,13.1853,13.1933,261600.0
2013-03-27 13:50:00,16.58,16.59,16.57,16.59,262600.0,13.1933,13.2012,13.1853,13.2012,262600.0
2013-03-27 14:00:00,16.59,16.63,16.59,16.62,211400.0,13.2012,13.2331,13.2012,13.2251,211400.0
2013-03-27 14:10:00,16.63,16.63,16.61,16.63,117800.0,13.2331,13.2331,13.2172,13.2331,117800.0
2013-03-27 14:20:00,16.63,16.63,16.61,16.62,90000.0,13.2331,13.2331,13.2172,13.2251,90000.0
2013-03-27 14:30:00,16.63,16.63,16.59,16.59,193200.0,13.2331,13.2331,13.2012,13.2012,193200.0
2013-03-27 14:40:00,16.59,16.6,16.58,16.59,168000.0,13.2012,13.2092,13.1933,13.2012,168000.0
2013-03-27 14:50:00,16.59,16.6,16.58,16.6,89000.0,13.2012,13.2092,13.1933,13.2092,89000.0
2013-03-27 15:00:00,16.6,16.6,16.57,16.58,137400.0,13.2092,13.2092,13.1853,13.1933,137400.0
2013-03-27 15:10:00,16.58,16.59,16.55,16.56,169000.0,13.1933,13.2012,13.1694,13.1774,169000.0
2013-03-27 15:20:00,16.55,16.57,16.54,16.56,287800.0,13.1694,13.1853,13.1615,13.1774,287800.0
2013-03-27 15:30:00,16.56,16.58,16.55,16.57,166200.0,13.1774,13.1933,13.1694,13.1853,166200.0
2013-03-27 15:40:00,16.57,16.59,16.56,16.57,212200.0,13.1853,13.2012,13.1774,13.1853,212200.0
2013-03-27 15:50:00,16.57,16.58,16.54,16.56,456600.0,13.1853,13.1933,13.1615,13.1774,456600.0
2013-03-28 09:30:00,16.57,16.61,16.53,16.55,211200.0,13.1853,13.2172,13.1535,13.1694,211200.0
2013-03-28 09:40:00,16.56,16.61,16.54,16.61,172600.0,13.1774,13.2172,13.1615,13.2172,172600.0
2013-03-28 09:50:00,16.61,16.63,16.56,16.62,310200.0,13.2172,13.2331,13.1774,13.2251,310200.0
2013-03-28 10:00:00,16.62,16.64,16.6,16.6,284200.0,13.2251,13.241,13.2092,13.2092,284200.0
2013-03-28 10:10:00,16.6,16.61,16.57,16.59,301800.0,13.2092,13.2172,13.1853,13.2012,301800.0
2013-03-28 10:20:00,16.59,16.61,16.59,16.6,103400.0,13.2012,13.2172,13.2012,13.2092,103400.0
2013-03-28 10:30:00,16.6,16.61,16.6,16.6,295200.0,13.2092,13.2172,13.2092,13.2092,295200.0
2013-03-28 10:40:00,16.61,16.61,16.56,16.56,130800.0,13.2172,13.2172,13.1774,13.1774,130800.0
2013-03-28 10:50:00,16.56,16.58,16.54,16.56,183800.0,13.1774,13.1933,13.1615,13.1774,183800.0
2013-03-28 11:00:00,16.57,16.61,16.57,16.6,176800.0,13.1853,13.2172,13.1853,13.2092,176800.0
2013-03-28 11:10:00,16.6,16.61,16.59,16.6,88000.0,13.2092,13.2172,13.2012,13.2092,88000.0
2013-03-28 11:20:00,16.6,16.61,16.59,16.6,133600.0,13.2092,13.2172,13.2012,13.2092,133600.0
2013-03-28 11:30:00,16.6,16.61,16.59,16.59,96800.0,13.2092,13.2172,13.2012,13.2012,96800.0
2013-03-28 11:40:00,16.59,16.59,16.58,16.59,90600.0,13.2012,13.2012,13.1933,13.2012,90600.0
2013-03-28 11:50:00,16.59,16.61,16.59,16.6,87400.0,13.2012,13.2172,13.2012,13.2092,87400.0
2013-03-28 12:00:00,16.6,16.6,16.58,16.59,70600.0,13.2092,13.2092,13.1933,13.2012,70600.0
2013-03-28 12:10:00,16.58,16.61,16.58,16.58,113200.0,13.1933,13.2172,13.1933,13.1933,113200.0
2013-03-28 12:20:00,16.58,16.59,16.58,16.58,69200.0,13.1933,13.2012,13.1933,13.1933,69200.0
2013-03-28 12:30:00,16.58,16.61,16.58,16.6,91800.0,13.1933,13.2172,13.1933,13.2092,91800.0
2013-03-28 12:40:00,16.6,16.61,16.6,16.61,83600.0,13.2092,13.2172,13.2092,13.2172,83600.0
2013-03-28 12:50:00,16.61,16.61,16.6,16.6,67400.0,13.2172,13.2172,13.2092,13.2092,67400.0
2013-03-28 13:00:00,16.6,16.6,16.58,16.59,53600.0,13.2092,13.2092,13.1933,13.2012,53600.0
2013-03-28 13:10:00,16.6,16.6,16.59,16.59,80000.0,13.2092,13.2092,13.2012,13.2012,80000.0
2013-03-28 13:20:00,16.59,16.6,16.58,16.58,72000.0,13.2012,13.2092,13.1933,13.1933,72000.0
2013-03-28 13:30:00,16.58,16.59,16.55,16.56,219600.0,13.1933,13.2012,13.1694,13.1774,219600.0
2013-03-28 13:40:00,16.56,16.58,16.55,16.58,98000.0,13.1774,13.1933,13.1694,13.1933,98000.0
2013-03-28 13:50:00,16.58,16.58,16.56,16.56,51000.0,13.1933,13.1933,13.1774,13.1774,51000.0
2013-03-28 14:00:00,16.56,16.57,16.55,16.57,198000.0,13.1774,13.1853,13.1694,13.1853,198000.0
2013-03-28 14:10:00,16.57,16.59,16.57,16.59,97800.0,13.1853,13.2012,13.1853,13.2012,97800.0
2013-03-28 14:20:00,16.59,16.6,16.58,16.59,168800.0,13.2012,13.2092,13.1933,13.2012,168800.0
2013-03-28 14:30:00,16.59,16.6,16.59,16.59,44800.0,13.2012,13.2092,13.2012,13.2012,44800.0
2013-03-28 14:40:00,16.59,16.6,16.59,16.59,82200.0,13.2012,13.2092,13.2012,13.2012,82200.0
2013-03-28 14:50:00,16.59,16.59,16.57,16.57,117200.0,13.2012,13.2012,13.1853,13.1853,117200.0
2013-03-28 15:00:00,16.57,16.58,16.56,16.58,175600.0,13.1853,13.1933,13.1774,13.1933,175600.0
2013-03-28 15:10:00,16.58,16.6,16.58,16.59,158200.0,13.1933,13.2092,13.1933,13.2012,158200.0
2013-03-28 15:20:00,16.59,16.59,16.57,16.57,367000.0,13.2012,13.2012,13.1853,13.1853,367000.0
2013-03-28 15:30:00,16.57,16.59,16.56,16.57,285800.0,13.1853,13.2012,13.1774,13.1853,285800.0
2013-03-28 15:40:00,16.57,16.58,16.56,16.57,538200.0,13.1853,13.1933,13.1774,13.1853,538200.0
2013-03-28 15:50:00,16.57,16.59,16.56,16.57,1139400.0,13.1853,13.2012,13.1774,13.1853,1139400.0
2013-04-01 09:30:00,16.54,16.55,16.43,16.47,621200.0,13.1615,13.1694,13.0739,13.1058,621200.0
2013-04-01 09:40:00,16.47,16.5,16.45,16.49,275000.0,13.1058,13.1296,13.0898,13.1217,275000.0
2013-04-01 09:50:00,16.49,16.53,16.48,16.53,433400.0,13.1217,13.1535,13.1137,13.1535,433400.0
2013-04-01 10:00:00,16.53,16.53,16.48,16.5,240400.0,13.1535,13.1535,13.1137,13.1296,240400.0
2013-04-01 10:10:00,16.5,16.51,16.47,16.49,218200.0,13.1296,13.1376,13.1058,13.1217,218200.0
2013-04-01 10:20:00,16.49,16.49,16.45,16.46,357400.0,13.1217,13.1217,13.0898,13.0978,357400.0
2013-04-01 10:30:00,16.46,16.48,16.43,16.43,239200.0,13.0978,13.1137,13.0739,13.0739,239200.0
2013-04-01 10:40:00,16.43,16.43,16.41,16.42,228800.0,13.0739,13.0739,13.058,13.066,228800.0
2013-04-01 10:50:00,16.41,16.41,16.36,16.37,185800.0,13.058,13.058,13.0182,13.0262,185800.0
2013-04-01 11:00:00,16.37,16.41,16.36,16.4,193600.0,13.0262,13.058,13.0182,13.0501,193600.0
2013-04-01 11:10:00,16.4,16.42,16.39,16.39,108000.0,13.0501,13.066,13.0421,13.0421,108000.0
2013-04-01 11:20:00,16.39,16.39,16.35,16.37,141400.0,13.0421,13.0421,13.0103,13.0262,141400.0
2013-04-01 11:30:00,16.36,16.4,16.36,16.39,245400.0,13.0182,13.0501,13.0182,13.0421,245400.0
2013-04-01 11:40:00,16.4,16.4,16.36,16.36,277400.0,13.0501,13.0501,13.0182,13.0182,277400.0
2013-04-01 11:50:00,16.36,16.39,16.36,16.38,132800.0,13.0182,13.0421,13.0182,13.0341,132800.0
2013-04-01 12:00:00,16.38,16.38,16.36,16.36,126200.0,13.0341,13.0341,13.0182,13.0182,126200.0
2013-04-01 12:10:00,16.36,16.36,16.35,16.35,125000.0,13.0182,13.0182,13.0103,13.0103,125000.0
2013-04-01 12:20:00,16.35,16.36,16.34,16.35,209000.0,13.0103,13.0182,13.0023,13.0103,209000.0
2013-04-01 12:30:00,16.35,16.36,16.34,16.36,81800.0,13.0103,13.0182,13.0023,13.0182,81800.0
2013-04-01 12:40:00,16.36,16.36,16.35,16.36,56000.0,13.0182,13.0182,13.0103,13.0182,56000.0
2013-04-01 12:50:00,16.36,16.38,16.36,16.36,87200.0,13.0182,13.0341,13.0182,13.0182,87200.0
2013-04-01 13:00:00,16.36,16.36,16.34,16.34,109000.0,13.0182,13.0182,13.0023,13.0023,109000.0
2013-04-01 13:10:00,16.34,16.35,16.3,16.3,200400.0,13.0023,13.0103,12.9705,12.9705,200400.0
2013-04-01 13:20:00,16.3,16.33,16.3,16.31,154400.0,12.9705,12.9943,12.9705,12.9784,154400.0
2013-04-01 13:30:00,16.31,16.32,16.31,16.31,160200.0,12.9784,12.9864,12.9784,12.9784,160200.0
2013-04-01 13:40:00,16.31,16.32,16.28,16.28,174400.0,12.9784,12.9864,12.9546,12.9546,174400.0
2013-04-01 13:50:00,16.28,16.31,16.28,16.3,187200.0,12.9546,12.9784,12.9546,12.9705,187200.0
2013-04-01 14:00:00,16.3,16.33,16.29,16.33,163400.0,12.9705,12.9943,12.9625,12.9943,163400.0
2013-04-01 14:10:00,16.33,16.33,16.32,16.32,144600.0,12.9943,12.9943,12.9864,12.9864,144600.0
2013-04-01 14:20:00,16.32,16.33,16.31,16.32,75400.0,12.9864,12.9943,12.9784,12.9864,75400.0
2013-04-01 14:30:00,16.32,16.32,16.3,16.3,194800.0,12.9864,12.9864,12.9705,12.9705,194800.0
2013-04-01 14:40:00,16.3,16.31,16.3,16.31,71800.0,12.9705,12.9784,12.9705,12.9784,71800.0
2013-04-01 14:50:00,16.31,16.31,16.3,16.3,163600.0,12.9784,12.9784,12.9705,12.9705,163600.0
2013-04-01 15:00:00,16.3,16.32,16.29,16.3,266200.0,12.9705,12.9864,12.9625,12.9705,266200.0
2013-04-01 15:10:00,16.3,16.3,16.28,16.29,216200.0,12.9705,12.9705,12.9546,12.9625,216200.0
2013-04-01 15:20:00,16.29,16.29,16.27,16.27,517000.0,12.9625,12.9625,12.9466,12.9466,517000.0
2013-04-01 15:30:00,16.27,16.28,16.22,16.23,797600.0,12.9466,12.9546,12.9068,12.9148,797600.0
2013-04-01 15:40:00,16.23,16.28,16.22,16.27,556800.0,12.9148,12.9546,12.9068,12.9466,556800.0
2013-04-01 15:50:00,16.27,16.27,16.24,16.26,837000.0,12.9466,12.9466,12.9227,12.9386,837000.0
2013-04-02 09:30:00,16.34,16.46,16.29,16.46,428200.0,13.0023,13.0978,12.9625,13.0978,428200.0
2013-04-02 09:40:00,16.46,16.49,16.43,16.46,411800.0,13.0978,13.1217,13.0739,13.0978,411800.0
2013-04-02 09:50:00,16.46,16.52,16.46,16.5,352000.0,13.0978,13.1455,13.0978,13.1296,352000.0
2013-04-02 10:00:00,16.51,16.53,16.44,16.45,341000.0,13.1376,13.1535,13.0819,13.0898,341000.0
2013-04-02 10:10:00,16.45,16.45,16.41,16.42,256400.0,13.0898,13.0898,13.058,13.066,256400.0
2013-04-02 10:20:00,16.42,16.46,16.42,16.45,214400.0,13.066,13.0978,13.066,13.0898,214400.0
2013-04-02 10:30:00,16.45,16.48,16.44,16.47,189000.0,13.0898,13.1137,13.0819,13.1058,189000.0
2013-04-02 10:40:00,16.47,16.47,16.41,16.42,302000.0,13.1058,13.1058,13.058,13.066,302000.0
2013-04-02 10:50:00,16.42,16.43,16.39,16.4,278200.0,13.066,13.0739,13.0421,13.0501,278200.0
2013-04-02 11:00:00,16.4,16.41,16.4,16.4,112600.0,13.0501,13.058,13.0501,13.0501,112600.0
2013-04-02 11:10:00,16.4,16.41,16.39,16.4,126600.0,13.0501,13.058,13.0421,13.0501,126600.0
2013-04-02 11:20:00,16.4,16.4,16.38,16.38,170400.0,13.0501,13.0501,13.0341,13.0341,170400.0
2013-04-02 11:30:00,16.38,16.39,16.37,16.39,139400.0,13.0341,13.0421,13.0262,13.0421,139400.0
2013-04-02 11:40:00,16.39,16.39,16.35,16.36,130000.0,13.0421,13.0421,13.0103,13.0182,130000.0
2013-04-02 11:50:00,16.35,16.38,16.35,16.38,104000.0,13.0103,13.0341,13.0103,13.0341,104000.0
2013-04-02 12:00:00,16.38,16.41,16.38,16.41,67200.0,13.0341,13.058,13.0341,13.058,67200.0
2013-04-02 12:10:00,16.41,16.42,16.4,16.4,91400.0,13.058,13.066,13.0501,13.0501,91400.0
2013-04-02 12:20:00,16.4,16.4,16.38,16.39,84400.0,13.0501,13.0501,13.0341,13.0421,84400.0
2013-04-02 12:30:00,16.4,16.4,16.38,16.38,71800.0,13.0501,13.0501,13.0341,13.0341,71800.0
2013-04-02 12:40:00,16.39,16.39,16.37,16.39,90800.0,13.0421,13.0421,13.0262,13.0421,90800.0
2013-04-02 12:50:00,16.39,16.41,16.39,16.41,95000.0,13.0421,13.058,13.0421,13.058,95000.0
2013-04-02 13:00:00,16.4,16.42,16.38,16.38,159600.0,13.0501,13.066,13.0341,13.0341,159600.0
2013-04-02 13:10:00,16.38,16.39,16.36,16.37,200600.0,13.0341,13.0421,13.0182,13.0262,200600.0
2013-04-02 13:20:00,16.37,16.38,16.36,16.36,122200.0,13.0262,13.0341,13.0182,13.0182,122200.0
2013-04-02 13:30:00,16.36,16.39,16.36,16.39,105000.0,13.0182,13.0421,13.0182,13.0421,105000.0
2013-04-02 13:40:00,16.39,16.42,16.39,16.42,128000.0,13.0421,13.066,13.0421,13.066,128000.0
2013-04-02 13:50:00,16.42,16.44,16.42,16.43,129600.0,13.066,13.0819,13.066,13.0739,129600.0
2013-04-02 14:00:00,16.43,16.44,16.41,16.42,218200.0,13.0739,13.0819,13.058,13.066,218200.0
2013-04-02 14:10:00,16.42,16.43,16.38,16.38,114000.0,13.066,13.0739,13.0341,13.0341,114000.0
2013-04-02 14:20:00,16.38,16.39,16.37,16.38,149000.0,13.0341,13.0421,13.0262,13.0341,149000.0
2013-04-02 14:30:00,16.38,16.39,16.36,16.38,190000.0,13.0341,13.0421,13.0182,13.0341,190000.0
2013-04-02 14:40:00,16.38,16.38,16.36,16.36,125000.0,13.0341,13.0341,13.0182,13.0182,125000.0
2013-04-02 14:50:00,16.36,16.36,16.31,16.35,691400.0,13.0182,13.0182,12.9784,13.0103,691400.0
2013-04-02 15:00:00,16.35,16.39,16.35,16.38,444800.0,13.0103,13.0421,13.0103,13.0341,444800.0
2013-04-02 15:10:00,16.38,16.41,16.36,16.4,296800.0,13.0341,13.058,13.0182,13.0501,296800.0
2013-04-02 15:20:00,16.39,16.41,16.38,16.4,286800.0,13.0421,13.058,13.0341,13.0501,286800.0
2013-04-02 15:30:00,16.4,16.41,16.38,16.38,280000.0,13.0501,13.058,13.0341,13.0341,280000.0
2013-04-02 15:40:00,16.38,16.39,16.36,16.38,511400.0,13.0341,13.0421,13.0182,13.0341,511400.0
2013-04-02 15:50:00,16.38,16.4,16.36,16.4,1076800.0,13.0341,13.0501,13.0182,13.0501,1076800.0
2013-04-03 09:30:00,16.4,16.4,16.32,16.32,279800.0,13.0501,13.0501,12.9864,12.9864,279800.0
2013-04-03 09:40:00,16.31,16.32,16.27,16.28,296400.0,12.9784,12.9864,12.9466,12.9546,296400.0
2013-04-03 09:50:00,16.28,16.29,16.25,16.27,107800.0,12.9546,12.9625,12.9307,12.9466,107800.0
2013-04-03 10:00:00,16.26,16.27,16.22,16.23,421200.0,12.9386,12.9466,12.9068,12.9148,421200.0
2013-04-03 10:10:00,16.22,16.24,16.19,16.19,138800.0,12.9068,12.9227,12.8829,12.8829,138800.0
2013-04-03 10:20:00,16.19,16.22,16.17,16.22,235200.0,12.8829,12.9068,12.867,12.9068,235200.0
2013-04-03 10:30:00,16.22,16.25,16.21,16.25,271200.0,12.9068,12.9307,12.8989,12.9307,271200.0
2013-04-03 10:40:00,16.25,16.27,16.24,16.25,337400.0,12.9307,12.9466,12.9227,12.9307,337400.0
2013-04-03 10:50:00,16.24,16.25,16.2,16.21,202800.0,12.9227,12.9307,12.8909,12.8989,202800.0
2013-04-03 11:00:00,16.21,16.21,16.15,16.15,279800.0,12.8989,12.8989,12.8511,12.8511,279800.0
2013-04-03 11:10:00,16.15,16.15,16.13,16.14,162600.0,12.8511,12.8511,12.8352,12.8432,162600.0
2013-04-03 11:20:00,16.14,16.16,16.14,16.15,200200.0,12.8432,12.8591,12.8432,12.8511,200200.0
2013-04-03 11:30:00,16.14,16.15,16.11,16.11,193800.0,12.8432,12.8511,12.8193,12.8193,193800.0
2013-04-03 11:40:00,16.11,16.12,16.09,16.11,308600.0,12.8193,12.8272,12.8034,12.8193,308600.0
2013-04-03 11:50:00,16.1,16.1,16.07,16.08,197000.0,12.8113,12.8113,12.7875,12.7954,197000.0
2013-04-03 12:00:00,16.08,16.08,16.05,16.05,212000.0,12.7954,12.7954,12.7715,12.7715,212000.0
2013-04-03 12:10:00,16.05,16.06,16.04,16.04,163400.0,12.7715,12.7795,12.7636,12.7636,163400.0
2013-04-03 12:20:00,16.04,16.05,16.02,16.03,187200.0,12.7636,12.7715,12.7477,12.7556,187200.0
2013-04-03 12:30:00,16.03,16.04,16.03,16.04,257200.0,12.7556,12.7636,12.7556,12.7636,257200.0
2013-04-03 12:40:00,16.03,16.05,16.02,16.04,172200.0,12.7556,12.7715,12.7477,12.7636,172200.0
2013-04-03 12:50:00,16.05,16.08,16.04,16.06,165200.0,12.7715,12.7954,12.7636,12.7795,165200.0
2013-04-03 13:00:00,16.06,16.08,16.06,16.06,235200.0,12.7795,12.7954,12.7795,12.7795,235200.0
2013-04-03 13:10:00,16.06,16.06,16.05,16.05,154200.0,12.7795,12.7795,12.7715,12.7715,154200.0
2013-04-03 13:20:00,16.05,16.06,16.02,16.02,182200.0,12.7715,12.7795,12.7477,12.7477,182200.0
2013-04-03 13:30:00,16.02,16.02,15.97,15.99,379400.0,12.7477,12.7477,12.7079,12.7238,379400.0
2013-04-03 13:40:00,15.99,16.02,15.99,16.0,165400.0,12.7238,12.7477,12.7238,12.7318,165400.0
2013-04-03 13:50:00,16.0,16.03,16.0,16.03,118200.0,12.7318,12.7556,12.7318,12.7556,118200.0
2013-04-03 14:00:00,16.03,16.04,16.02,16.04,162600.0,12.7556,12.7636,12.7477,12.7636,162600.0
2013-04-03 14:10:00,16.04,16.06,16.04,16.06,118200.0,12.7636,12.7795,12.7636,12.7795,118200.0
2013-04-03 14:20:00,16.05,16.06,16.03,16.04,153800.0,12.7715,12.7795,12.7556,12.7636,153800.0
2013-04-03 14:30:00,16.03,16.07,16.03,16.06,153400.0,12.7556,12.7875,12.7556,12.7795,153400.0
2013-04-03 14:40:00,16.06,16.08,16.06,16.07,213400.0,12.7795,12.7954,12.7795,12.7875,213400.0
2013-04-03 14:50:00,16.07,16.08,16.05,16.05,155200.0,12.7875,12.7954,12.7715,12.7715,155200.0
2013-04-03 15:00:00,16.05,16.06,16.04,16.04,217600.0,12.7715,12.7795,12.7636,12.7636,217600.0
2013-04-03 15:10:00,16.04,16.05,16.03,16.04,235200.0,12.7636,12.7715,12.7556,12.7636,235200.0
2013-04-03 15:20:00,16.04,16.05,16.03,16.04,209400.0,12.7636,12.7715,12.7556,12.7636,209400.0
2013-04-03 15:30:00,16.05,16.05,15.97,15.97,359800.0,12.7715,12.7715,12.7079,12.7079,359800.0
2013-04-03 15:40:00,15.97,16.04,15.95,16.03,405000.0,12.7079,12.7636,12.692,12.7556,405000.0
2013-04-03 15:50:00,16.03,16.03,16.01,16.02,795400.0,12.7556,12.7556,12.7397,12.7477,795400.0
2013-04-04 09:30:00,16.01,16.16,16.01,16.15,197000.0,12.7397,12.8591,12.7397,12.8511,197000.0
2013-04-04 09:40:00,16.16,16.19,16.14,16.16,184600.0,12.8591,12.8829,12.8432,12.8591,184600.0
2013-04-04 09:50:00,16.16,16.17,16.13,16.13,95400.0,12.8591,12.867,12.8352,12.8352,95400.0
2013-04-04 10:00:00,16.13,16.2,16.13,16.18,113400.0,12.8352,12.8909,12.8352,12.875,113400.0
2013-04-04 10:10:00,16.18,16.18,16.13,16.13,117600.0,12.875,12.875,12.8352,12.8352,117600.0
2013-04-04 10:20:00,16.13,16.17,16.13,16.14,146800.0,12.8352,12.867,12.8352,12.8432,146800.0
2013-04-04 10:30:00,16.14,16.17,16.13,16.17,143400.0,12.8432,12.867,12.8352,12.867,143400.0
2013-04-04 10:40:00,16.17,16.2,16.17,16.19,155800.0,12.867,12.8909,12.867,12.8829,155800.0
2013-04-04 10:50:00,16.2,16.23,16.18,16.2,200400.0,12.8909,12.9148,12.875,12.8909,200400.0
2013-04-04 11:00:00,16.2,16.23,16.17,16.22,202000.0,12.8909,12.9148,12.867,12.9068,202000.0
2013-04-04 11:10:00,16.22,16.25,16.22,16.24,232400.0,12.9068,12.9307,12.9068,12.9227,232400.0
2013-04-04 11:20:00,16.24,16.27,16.24,16.26,175400.0,12.9227,12.9466,12.9227,12.9386,175400.0
2013-04-04 11:30:00,16.26,16.26,16.23,16.24,136000.0,12.9386,12.9386,12.9148,12.9227,136000.0
2013-04-04 11:40:00,16.24,16.24,16.22,16.23,203000.0,12.9227,12.9227,12.9068,12.9148,203000.0
2013-04-04 11:50:00,16.23,16.23,16.19,16.2,75600.0,12.9148,12.9148,12.8829,12.8909,75600.0
2013-04-04 12:00:00,16.2,16.2,16.18,16.18,153800.0,12.8909,12.8909,12.875,12.875,153800.0
2013-04-04 12:10:00,16.18,16.21,16.18,16.21,70000.0,12.875,12.8989,12.875,12.8989,70000.0
2013-04-04 12:20:00,16.21,16.22,16.18,16.2,108600.0,12.8989,12.9068,12.875,12.8909,108600.0
2013-04-04 12:30:00,16.2,16.22,16.18,16.2,130800.0,12.8909,12.9068,12.875,12.8909,130800.0
2013-04-04 12:40:00,16.2,16.21,16.18,16.18,68200.0,12.8909,12.8989,12.875,12.875,68200.0
2013-04-04 12:50:00,16.18,16.2,16.17,16.19,52600.0,12.875,12.8909,12.867,12.8829,52600.0
2013-04-04 13:00:00,16.18,16.19,16.15,16.15,51200.0,12.875,12.8829,12.8511,12.8511,51200.0
2013-04-04 13:10:00,16.15,16.17,16.15,16.17,44200.0,12.8511,12.867,12.8511,12.867,44200.0
2013-04-04 13:20:00,16.17,16.17,16.14,16.14,88000.0,12.867,12.867,12.8432,12.8432,88000.0
2013-04-04 13:30:00,16.14,16.15,16.14,16.14,106600.0,12.8432,12.8511,12.8432,12.8432,106600.0
2013-04-04 13:40:00,16.14,16.15,16.13,16.14,199200.0,12.8432,12.8511,12.8352,12.8432,199200.0
2013-04-04 13:50:00,16.13,16.14,16.12,16.12,59800.0,12.8352,12.8432,12.8272,12.8272,59800.0
2013-04-04 14:00:00,16.12,16.13,16.1,16.1,91400.0,12.8272,12.8352,12.8113,12.8113,91400.0
2013-04-04 14:10:00,16.1,16.11,16.09,16.11,83200.0,12.8113,12.8193,12.8034,12.8193,83200.0
2013-04-04 14:20:00,16.11,16.14,16.11,16.14,87600.0,12.8193,12.8432,12.8193,12.8432,87600.0
2013-04-04 14:30:00,16.14,16.17,16.13,16.16,151800.0,12.8432,12.867,12.8352,12.8591,151800.0
2013-04-04 14:40:00,16.16,16.17,16.15,16.15,92400.0,12.8591,12.867,12.8511,12.8511,92400.0
2013-04-04 14:50:00,16.15,16.16,16.14,16.15,57200.0,12.8511,12.8591,12.8432,12.8511,57200.0
2013-04-04 15:00:00,16.15,16.16,16.13,16.14,142000.0,12.8511,12.8591,12.8352,12.8432,142000.0
2013-04-04 15:10:00,16.14,16.15,16.12,16.12,108400.0,12.8432,12.8511,12.8272,12.8272,108400.0
2013-04-04 15:20:00,16.13,16.13,16.11,16.11,111000.0,12.8352,12.8352,12.8193,12.8193,111000.0
2013-04-04 15:30:00,16.11,16.11,16.09,16.1,184200.0,12.8193,12.8193,12.8034,12.8113,184200.0
2013-04-04 15:40:00,16.1,16.14,16.09,16.14,221800.0,12.8113,12.8432,12.8034,12.8432,221800.0
2013-04-04 15:50:00,16.13,16.16,16.12,16.15,452600.0,12.8352,12.8591,12.8272,12.8511,452600.0
2013-04-05 09:30:00,15.95,16.07,15.93,16.07,357200.0,12.692,12.7875,12.6761,12.7875,357200.0
2013-04-05 09:40:00,16.08,16.15,16.04,16.05,474200.0,12.7954,12.8511,12.7636,12.7715,474200.0
2013-04-05 09:50:00,16.04,16.06,15.98,15.98,308200.0,12.7636,12.7795,12.7158,12.7158,308200.0
2013-04-05 10:00:00,15.99,16.04,15.98,16.03,267000.0,12.7238,12.7636,12.7158,12.7556,267000.0
2013-04-05 10:10:00,16.03,16.08,15.99,15.99,307800.0,12.7556,12.7954,12.7238,12.7238,307800.0
2013-04-05 10:20:00,15.99,16.06,15.99,16.06,155600.0,12.7238,12.7795,12.7238,12.7795,155600.0
2013-04-05 10:30:00,16.06,16.07,16.02,16.05,175600.0,12.7795,12.7875,12.7477,12.7715,175600.0
2013-04-05 10:40:00,16.05,16.05,15.99,16.02,278800.0,12.7715,12.7715,12.7238,12.7477,278800.0
2013-04-05 10:50:00,16.02,16.04,16.01,16.02,75600.0,12.7477,12.7636,12.7397,12.7477,75600.0
2013-04-05 11:00:00,16.02,16.04,16.01,16.03,94400.0,12.7477,12.7636,12.7397,12.7556,94400.0
2013-04-05 11:10:00,16.03,16.05,16.03,16.04,81600.0,12.7556,12.7715,12.7556,12.7636,81600.0
2013-04-05 11:20:00,16.03,16.05,16.03,16.05,109800.0,12.7556,12.7715,12.7556,12.7715,109800.0
2013-04-05 11:30:00,16.04,16.06,16.04,16.05,78400.0,12.7636,12.7795,12.7636,12.7715,78400.0
2013-04-05 11:40:00,16.05,16.08,16.05,16.06,92000.0,12.7715,12.7954,12.7715,12.7795,92000.0
2013-04-05 11:50:00,16.06,16.08,16.06,16.06,80000.0,12.7795,12.7954,12.7795,12.7795,80000.0
2013-04-05 12:00:00,16.06,16.06,16.04,16.06,53400.0,12.7795,12.7795,12.7636,12.7795,53400.0
2013-04-05 12:10:00,16.06,16.07,16.05,16.06,116200.0,12.7795,12.7875,12.7715,12.7795,116200.0
2013-04-05 12:20:00,16.06,16.06,16.02,16.02,54400.0,12.7795,12.7795,12.7477,12.7477,54400.0
2013-04-05 12:30:00,16.02,16.08,16.02,16.08,109800.0,12.7477,12.7954,12.7477,12.7954,109800.0
2013-04-05 12:40:00,16.08,16.08,16.06,16.07,59600.0,12.7954,12.7954,12.7795,12.7875,59600.0
2013-04-05 12:50:00,16.07,16.08,16.05,16.05,62200.0,12.7875,12.7954,12.7715,12.7715,62200.0
2013-04-05 13:00:00,16.05,16.05,16.03,16.04,105800.0,12.7715,12.7715,12.7556,12.7636,105800.0
2013-04-05 13:10:00,16.04,16.08,16.04,16.08,102800.0,12.7636,12.7954,12.7636,12.7954,102800.0
2013-04-05 13:20:00,16.07,16.08,16.07,16.08,85400.0,12.7875,12.7954,12.7875,12.7954,85400.0
2013-04-05 13:30:00,16.08,16.1,16.05,16.05,135000.0,12.7954,12.8113,12.7715,12.7715,135000.0
2013-04-05 13:40:00,16.05,16.07,16.05,16.06,51600.0,12.7715,12.7875,12.7715,12.7795,51600.0
2013-04-05 13:50:00,16.06,16.06,16.02,16.02,97200.0,12.7795,12.7795,12.7477,12.7477,97200.0
2013-04-05 14:00:00,16.02,16.05,16.02,16.03,170000.0,12.7477,12.7715,12.7477,12.7556,170000.0
2013-04-05 14:10:00,16.03,16.03,15.99,16.0,77600.0,12.7556,12.7556,12.7238,12.7318,77600.0
2013-04-05 14:20:00,16.0,16.01,15.99,16.0,169400.0,12.7318,12.7397,12.7238,12.7318,169400.0
2013-04-05 14:30:00,16.0,16.0,15.97,15.99,337200.0,12.7318,12.7318,12.7079,12.7238,337200.0
2013-04-05 14:40:00,15.99,16.01,15.98,16.0,212600.0,12.7238,12.7397,12.7158,12.7318,212600.0
2013-04-05 14:50:00,16.01,16.01,15.99,15.99,118200.0,12.7397,12.7397,12.7238,12.7238,118200.0
2013-04-05 15:00:00,15.99,15.99,15.97,15.99,182400.0,12.7238,12.7238,12.7079,12.7238,182400.0
2013-04-05 15:10:00,15.99,16.0,15.97,15.97,310800.0,12.7238,12.7318,12.7079,12.7079,310800.0
2013-04-05 15:20:00,15.97,15.97,15.95,15.96,355000.0,12.7079,12.7079,12.692,12.6999,355000.0
2013-04-05 15:30:00,15.97,15.99,15.95,15.99,585600.0,12.7079,12.7238,12.692,12.7238,585600.0
2013-04-05 15:40:00,15.99,16.05,15.99,16.05,461000.0,12.7238,12.7715,12.7238,12.7715,461000.0
2013-04-05 15:50:00,16.05,16.05,16.0,16.02,691800.0,12.7715,12.7715,12.7318,12.7477,691800.0
2013-04-08 09:30:00,16.0,16.05,15.97,15.99,265400.0,12.7318,12.7715,12.7079,12.7238,265400.0
2013-04-08 09:40:00,15.99,15.99,15.9,15.92,221400.0,12.7238,12.7238,12.6522,12.6681,221400.0
2013-04-08 09:50:00,15.92,15.93,15.87,15.9,217600.0,12.6681,12.6761,12.6283,12.6522,217600.0
2013-04-08 10:00:00,15.9,15.92,15.88,15.9,279400.0,12.6522,12.6681,12.6363,12.6522,279400.0
2013-04-08 10:10:00,15.9,15.9,15.85,15.86,231400.0,12.6522,12.6522,12.6124,12.6204,231400.0
2013-04-08 10:20:00,15.86,15.86,15.83,15.84,305600.0,12.6204,12.6204,12.5965,12.6044,305600.0
2013-04-08 10:30:00,15.84,15.85,15.82,15.82,457400.0,12.6044,12.6124,12.5885,12.5885,457400.0
2013-04-08 10:40:00,15.83,15.84,15.81,15.83,386200.0,12.5965,12.6044,12.5806,12.5965,386200.0
2013-04-08 10:50:00,15.83,15.84,15.76,15.77,778600.0,12.5965,12.6044,12.5408,12.5487,778600.0
2013-04-08 11:00:00,15.77,15.81,15.77,15.81,304600.0,12.5487,12.5806,12.5487,12.5806,304600.0
2013-04-08 11:10:00,15.81,15.89,15.81,15.89,243200.0,12.5806,12.6442,12.5806,12.6442,243200.0
2013-04-08 11:20:00,15.89,15.93,15.88,15.88,160800.0,12.6442,12.6761,12.6363,12.6363,160800.0
2013-04-08 11:30:00,15.88,15.9,15.88,15.88,119600.0,12.6363,12.6522,12.6363,12.6363,119600.0
2013-04-08 11:40:00,15.88,15.9,15.88,15.9,67600.0,12.6363,12.6522,12.6363,12.6522,67600.0
2013-04-08 11:50:00,15.9,15.93,15.9,15.92,118400.0,12.6522,12.6761,12.6522,12.6681,118400.0
2013-04-08 12:00:00,15.92,15.97,15.92,15.96,92000.0,12.6681,12.7079,12.6681,12.6999,92000.0
2013-04-08 12:10:00,15.96,15.96,15.94,15.95,84400.0,12.6999,12.6999,12.684,12.692,84400.0
2013-04-08 12:20:00,15.95,15.95,15.92,15.94,120800.0,12.692,12.692,12.6681,12.684,120800.0
2013-04-08 12:30:00,15.95,15.97,15.95,15.96,64200.0,12.692,12.7079,12.692,12.6999,64200.0
2013-04-08 12:40:00,15.97,15.97,15.95,15.95,72200.0,12.7079,12.7079,12.692,12.692,72200.0
2013-04-08 12:50:00,15.95,15.95,15.91,15.92,154600.0,12.692,12.692,12.6601,12.6681,154600.0
2013-04-08 13:00:00,15.92,15.92,15.91,15.92,120600.0,12.6681,12.6681,12.6601,12.6681,120600.0
2013-04-08 13:10:00,15.92,15.97,15.92,15.96,89400.0,12.6681,12.7079,12.6681,12.6999,89400.0
2013-04-08 13:20:00,15.96,15.96,15.93,15.94,84400.0,12.6999,12.6999,12.6761,12.684,84400.0
2013-04-08 13:30:00,15.94,15.95,15.93,15.94,148000.0,12.684,12.692,12.6761,12.684,148000.0
2013-04-08 13:40:00,15.94,15.97,15.94,15.97,190200.0,12.684,12.7079,12.684,12.7079,190200.0
2013-04-08 13:50:00,15.96,15.97,15.96,15.97,110600.0,12.6999,12.7079,12.6999,12.7079,110600.0
2013-04-08 14:00:00,15.97,15.97,15.95,15.97,207400.0,12.7079,12.7079,12.692,12.7079,207400.0
2013-04-08 14:10:00,15.97,16.0,15.97,15.98,320400.0,12.7079,12.7318,12.7079,12.7158,320400.0
2013-04-08 14:20:00,15.98,15.99,15.96,15.96,87800.0,12.7158,12.7238,12.6999,12.6999,87800.0
2013-04-08 14:30:00,15.97,15.97,15.95,15.96,165000.0,12.7079,12.7079,12.692,12.6999,165000.0
2013-04-08 14:40:00,15.96,15.96,15.93,15.94,327400.0,12.6999,12.6999,12.6761,12.684,327400.0
2013-04-08 14:50:00,15.94,15.95,15.92,15.93,215000.0,12.684,12.692,12.6681,12.6761,215000.0
2013-04-08 15:00:00,15.93,15.93,15.92,15.92,295200.0,12.6761,12.6761,12.6681,12.6681,295200.0
2013-04-08 15:10:00,15.92,15.94,15.9,15.91,284200.0,12.6681,12.684,12.6522,12.6601,284200.0
2013-04-08 15:20:00,15.91,15.93,15.9,15.92,190600.0,12.6601,12.6761,12.6522,12.6681,190600.0
2013-04-08 15:30:00,15.92,15.96,15.92,15.95,449600.0,12.6681,12.6999,12.6681,12.692,449600.0
2013-04-08 15:40:00,15.95,15.95,15.94,15.94,361400.0,12.692,12.692,12.684,12.684,361400.0
2013-04-08 15:50:00,15.94,15.96,15.92,15.95,862600.0,12.684,12.6999,12.6681,12.692,862600.0
2013-04-09 09:30:00,15.99,16.05,15.95,16.03,277200.0,12.7238,12.7715,12.692,12.7556,277200.0
2013-04-09 09:40:00,16.02,16.05,15.99,16.03,160800.0,12.7477,12.7715,12.7238,12.7556,160800.0
2013-04-09 09:50:00,16.03,16.05,16.0,16.03,155400.0,12.7556,12.7715,12.7318,12.7556,155400.0
2013-04-09 10:00:00,16.03,16.07,16.03,16.07,197600.0,12.7556,12.7875,12.7556,12.7875,197600.0
2013-04-09 10:10:00,16.07,16.07,15.99,15.99,177800.0,12.7875,12.7875,12.7238,12.7238,177800.0
2013-04-09 10:20:00,15.99,16.05,15.99,16.05,150000.0,12.7238,12.7715,12.7238,12.7715,150000.0
2013-04-09 10:30:00,16.05,16.05,15.99,15.99,102600.0,12.7715,12.7715,12.7238,12.7238,102600.0
2013-04-09 10:40:00,15.99,16.02,15.98,16.01,255600.0,12.7238,12.7477,12.7158,12.7397,255600.0
2013-04-09 10:50:00,16.01,16.03,16.0,16.02,161600.0,12.7397,12.7556,12.7318,12.7477,161600.0
2013-04-09 11:00:00,16.02,16.03,16.0,16.0,97200.0,12.7477,12.7556,12.7318,12.7318,97200.0
2013-04-09 11:10:00,16.0,16.03,16.0,16.01,105000.0,12.7318,12.7556,12.7318,12.7397,105000.0
2013-04-09 11:20:00,16.01,16.09,16.01,16.09,234400.0,12.7397,12.8034,12.7397,12.8034,234400.0
2013-04-09 11:30:00,16.09,16.1,16.07,16.08,145800.0,12.8034,12.8113,12.7875,12.7954,145800.0
2013-04-09 11:40:00,16.08,16.1,16.06,16.07,135400.0,12.7954,12.8113,12.7795,12.7875,135400.0
2013-04-09 11:50:00,16.06,16.07,16.04,16.04,143600.0,12.7795,12.7875,12.7636,12.7636,143600.0
2013-04-09 12:00:00,16.05,16.05,16.03,16.04,151000.0,12.7715,12.7715,12.7556,12.7636,151000.0
2013-04-09 12:10:00,16.04,16.06,16.03,16.05,122600.0,12.7636,12.7795,12.7556,12.7715,122600.0
2013-04-09 12:20:00,16.06,16.06,16.05,16.05,66000.0,12.7795,12.7795,12.7715,12.7715,66000.0
2013-04-09 12:30:00,16.05,16.06,16.05,16.05,79400.0,12.7715,12.7795,12.7715,12.7715,79400.0
2013-04-09 12:40:00,16.05,16.06,16.05,16.05,113400.0,12.7715,12.7795,12.7715,12.7715,113400.0
2013-04-09 12:50:00,16.05,16.06,16.03,16.04,99400.0,12.7715,12.7795,12.7556,12.7636,99400.0
2013-04-09 13:00:00,16.04,16.07,16.04,16.07,131200.0,12.7636,12.7875,12.7636,12.7875,131200.0
2013-04-09 13:10:00,16.07,16.11,16.06,16.11,135800.0,12.7875,12.8193,12.7795,12.8193,135800.0
2013-04-09 13:20:00,16.11,16.13,16.11,16.13,135600.0,12.8193,12.8352,12.8193,12.8352,135600.0
2013-04-09 13:30:00,16.13,16.13,16.11,16.12,108200.0,12.8352,12.8352,12.8193,12.8272,108200.0
2013-04-09 13:40:00,16.12,16.15,16.11,16.13,95000.0,12.8272,12.8511,12.8193,12.8352,95000.0
2013-04-09 13:50:00,16.13,16.13,16.1,16.1,52000.0,12.8352,12.8352,12.8113,12.8113,52000.0
2013-04-09 14:00:00,16.1,16.11,16.09,16.11,131000.0,12.8113,12.8193,12.8034,12.8193,131000.0
2013-04-09 14:10:00,16.11,16.13,16.11,16.12,64800.0,12.8193,12.8352,12.8193,12.8272,64800.0
2013-04-09 14:20:00,16.12,16.14,16.11,16.11,135400.0,12.8272,12.8432,12.8193,12.8193,135400.0
2013-04-09 14:30:00,16.11,16.11,16.11,16.11,51000.0,12.8193,12.8193,12.8193,12.8193,51000.0
2013-04-09 14:40:00,16.11,16.13,16.1,16.1,158200.0,12.8193,12.8352,12.8113,12.8113,158200.0
2013-04-09 14:50:00,16.1,16.1,16.07,16.07,84600.0,12.8113,12.8113,12.7875,12.7875,84600.0
2013-04-09 15:00:00,16.07,16.09,16.04,16.04,552200.0,12.7875,12.8034,12.7636,12.7636,552200.0
2013-04-09 15:10:00,16.05,16.11,16.04,16.11,111400.0,12.7715,12.8193,12.7636,12.8193,111400.0
2013-04-09 15:20:00,16.1,16.11,16.07,16.08,162600.0,12.8113,12.8193,12.7875,12.7954,162600.0
2013-04-09 15:30:00,16.07,16.08,16.03,16.03,227400.0,12.7875,12.7954,12.7556,12.7556,227400.0
2013-04-09 15:40:00,16.03,16.05,16.03,16.05,459000.0,12.7556,12.7715,12.7556,12.7715,459000.0
2013-04-09 15:50:00,16.05,16.06,16.02,16.03,647600.0,12.7715,12.7795,12.7477,12.7556,647600.0
2013-04-10 09:30:00,16.08,16.2,16.06,16.19,224400.0,12.7954,12.8909,12.7795,12.8829,224400.0
2013-04-10 09:40:00,16.18,16.25,16.15,16.25,199800.0,12.875,12.9307,12.8511,12.9307,199800.0
2013-04-10 09:50:00,16.25,16.25,16.2,16.23,234000.0,12.9307,12.9307,12.8909,12.9148,234000.0
2013-04-10 10:00:00,16.23,16.28,16.22,16.26,363200.0,12.9148,12.9546,12.9068,12.9386,363200.0
2013-04-10 10:10:00,16.26,16.27,16.22,16.22,145200.0,12.9386,12.9466,12.9068,12.9068,145200.0
2013-04-10 10:20:00,16.21,16.25,16.17,16.25,201400.0,12.8989,12.9307,12.867,12.9307,201400.0
2013-04-10 10:30:00,16.25,16.25,16.18,16.21,302000.0,12.9307,12.9307,12.875,12.8989,302000.0
2013-04-10 10:40:00,16.21,16.23,16.18,16.18,486400.0,12.8989,12.9148,12.875,12.875,486400.0
2013-04-10 10:50:00,16.18,16.24,16.18,16.23,280600.0,12.875,12.9227,12.875,12.9148,280600.0
2013-04-10 11:00:00,16.24,16.24,16.19,16.23,270400.0,12.9227,12.9227,12.8829,12.9148,270400.0
2013-04-10 11:10:00,16.23,16.25,16.22,16.24,138800.0,12.9148,12.9307,12.9068,12.9227,138800.0
2013-04-10 11:20:00,16.24,16.25,16.2,16.22,161800.0,12.9227,12.9307,12.8909,12.9068,161800.0
2013-04-10 11:30:00,16.22,16.23,16.21,16.21,64800.0,12.9068,12.9148,12.8989,12.8989,64800.0
2013-04-10 11:40:00,16.21,16.27,16.21,16.27,139800.0,12.8989,12.9466,12.8989,12.9466,139800.0
2013-04-10 11:50:00,16.27,16.3,16.26,16.29,169800.0,12.9466,12.9705,12.9386,12.9625,169800.0
2013-04-10 12:00:00,16.29,16.3,16.28,16.3,99200.0,12.9625,12.9705,12.9546,12.9705,99200.0
2013-04-10 12:10:00,16.3,16.32,16.29,16.31,167600.0,12.9705,12.9864,12.9625,12.9784,167600.0
2013-04-10 12:20:00,16.31,16.31,16.3,16.3,89200.0,12.9784,12.9784,12.9705,12.9705,89200.0
2013-04-10 12:30:00,16.3,16.32,16.3,16.32,228400.0,12.9705,12.9864,12.9705,12.9864,228400.0
2013-04-10 12:40:00,16.32,16.33,16.3,16.32,93600.0,12.9864,12.9943,12.9705,12.9864,93600.0
2013-04-10 12:50:00,16.33,16.33,16.32,16.32,70800.0,12.9943,12.9943,12.9864,12.9864,70800.0
2013-04-10 13:00:00,16.33,16.33,16.31,16.32,72800.0,12.9943,12.9943,12.9784,12.9864,72800.0
2013-04-10 13:10:00,16.32,16.33,16.32,16.33,54800.0,12.9864,12.9943,12.9864,12.9943,54800.0
2013-04-10 13:20:00,16.33,16.33,16.32,16.32,103400.0,12.9943,12.9943,12.9864,12.9864,103400.0
2013-04-10 13:30:00,16.32,16.33,16.31,16.32,79800.0,12.9864,12.9943,12.9784,12.9864,79800.0
2013-04-10 13:40:00,16.32,16.33,16.31,16.32,95800.0,12.9864,12.9943,12.9784,12.9864,95800.0
2013-04-10 13:50:00,16.33,16.33,16.32,16.33,81600.0,12.9943,12.9943,12.9864,12.9943,81600.0
2013-04-10 14:00:00,16.33,16.35,16.32,16.34,149400.0,12.9943,13.0103,12.9864,13.0023,149400.0
2013-04-10 14:10:00,16.35,16.36,16.34,16.36,111400.0,13.0103,13.0182,13.0023,13.0182,111400.0
2013-04-10 14:20:00,16.36,16.36,16.33,16.34,101400.0,13.0182,13.0182,12.9943,13.0023,101400.0
2013-04-10 14:30:00,16.34,16.35,16.33,16.34,144800.0,13.0023,13.0103,12.9943,13.0023,144800.0
2013-04-10 14:40:00,16.34,16.36,16.33,16.36,107600.0,13.0023,13.0182,12.9943,13.0182,107600.0
2013-04-10 14:50:00,16.36,16.36,16.35,16.36,92000.0,13.0182,13.0182,13.0103,13.0182,92000.0
2013-04-10 15:00:00,16.36,16.36,16.33,16.35,186600.0,13.0182,13.0182,12.9943,13.0103,186600.0
2013-04-10 15:10:00,16.35,16.35,16.34,16.35,78200.0,13.0103,13.0103,13.0023,13.0103,78200.0
2013-04-10 15:20:00,16.34,16.36,16.34,16.35,173800.0,13.0023,13.0182,13.0023,13.0103,173800.0
2013-04-10 15:30:00,16.35,16.35,16.33,16.34,182200.0,13.0103,13.0103,12.9943,13.0023,182200.0
2013-04-10 15:40:00,16.35,16.36,16.33,16.33,318000.0,13.0103,13.0182,12.9943,12.9943,318000.0
2013-04-10 15:50:00,16.33,16.33,16.32,16.33,622800.0,12.9943,12.9943,12.9864,12.9943,622800.0
2013-04-11 09:30:00,16.38,16.43,16.35,16.42,300000.0,13.0341,13.0739,13.0103,13.066,300000.0
2013-04-11 09:40:00,16.42,16.47,16.42,16.46,194600.0,13.066,13.1058,13.066,13.0978,194600.0
2013-04-11 09:50:00,16.46,16.48,16.43,16.47,161000.0,13.0978,13.1137,13.0739,13.1058,161000.0
2013-04-11 10:00:00,16.48,16.52,16.47,16.5,244800.0,13.1137,13.1455,13.1058,13.1296,244800.0
2013-04-11 10:10:00,16.5,16.52,16.49,16.51,150600.0,13.1296,13.1455,13.1217,13.1376,150600.0
2013-04-11 10:20:00,16.5,16.52,16.49,16.5,129800.0,13.1296,13.1455,13.1217,13.1296,129800.0
2013-04-11 10:30:00,16.5,16.52,16.48,16.51,181800.0,13.1296,13.1455,13.1137,13.1376,181800.0
2013-04-11 10:40:00,16.52,16.56,16.51,16.55,161800.0,13.1455,13.1774,13.1376,13.1694,161800.0
2013-04-11 10:50:00,16.55,16.59,16.54,16.59,234600.0,13.1694,13.2012,13.1615,13.2012,234600.0
2013-04-11 11:00:00,16.59,16.59,16.55,16.59,148800.0,13.2012,13.2012,13.1694,13.2012,148800.0
2013-04-11 11:10:00,16.59,16.6,16.57,16.58,155600.0,13.2012,13.2092,13.1853,13.1933,155600.0
2013-04-11 11:20:00,16.58,16.6,16.58,16.58,143400.0,13.1933,13.2092,13.1933,13.1933,143400.0
2013-04-11 11:30:00,16.58,16.59,16.56,16.58,121000.0,13.1933,13.2012,13.1774,13.1933,121000.0
2013-04-11 11:40:00,16.58,16.61,16.58,16.61,137000.0,13.1933,13.2172,13.1933,13.2172,137000.0
2013-04-11 11:50:00,16.61,16.63,16.6,16.62,147200.0,13.2172,13.2331,13.2092,13.2251,147200.0
2013-04-11 12:00:00,16.62,16.64,16.61,16.64,310200.0,13.2251,13.241,13.2172,13.241,310200.0
2013-04-11 12:10:00,16.63,16.66,16.63,16.64,188600.0,13.2331,13.2569,13.2331,13.241,188600.0
2013-04-11 12:20:00,16.64,16.66,16.64,16.65,171000.0,13.241,13.2569,13.241,13.249,171000.0
2013-04-11 12:30:00,16.65,16.65,16.63,16.64,70600.0,13.249,13.249,13.2331,13.241,70600.0
2013-04-11 12:40:00,16.63,16.65,16.62,16.64,209800.0,13.2331,13.249,13.2251,13.241,209800.0
2013-04-11 12:50:00,16.64,16.66,16.64,16.65,119800.0,13.241,13.2569,13.241,13.249,119800.0
2013-04-11 13:00:00,16.65,16.66,16.64,16.65,182800.0,13.249,13.2569,13.241,13.249,182800.0
2013-04-11 13:10:00,16.65,16.66,16.65,16.66,75600.0,13.249,13.2569,13.249,13.2569,75600.0
2013-04-11 13:20:00,16.66,16.7,16.66,16.69,247200.0,13.2569,13.2888,13.2569,13.2808,247200.0
2013-04-11 13:30:00,16.69,16.73,16.68,16.73,235000.0,13.2808,13.3126,13.2729,13.3126,235000.0
2013-04-11 13:40:00,16.73,16.75,16.72,16.74,177000.0,13.3126,13.3286,13.3047,13.3206,177000.0
2013-04-11 13:50:00,16.75,16.75,16.67,16.67,355600.0,13.3286,13.3286,13.2649,13.2649,355600.0
2013-04-11 14:00:00,16.67,16.67,16.61,16.61,187600.0,13.2649,13.2649,13.2172,13.2172,187600.0
2013-04-11 14:10:00,16.61,16.67,16.61,16.67,197600.0,13.2172,13.2649,13.2172,13.2649,197600.0
2013-04-11 14:20:00,16.67,16.68,16.65,16.68,132600.0,13.2649,13.2729,13.249,13.2729,132600.0
2013-04-11 14:30:00,16.67,16.7,16.67,16.68,152800.0,13.2649,13.2888,13.2649,13.2729,152800.0
2013-04-11 14:40:00,16.68,16.68,16.67,16.68,59000.0,13.2729,13.2729,13.2649,13.2729,59000.0
2013-04-11 14:50:00,16.68,16.69,16.67,16.68,175000.0,13.2729,13.2808,13.2649,13.2729,175000.0
2013-04-11 15:00:00,16.68,16.7,16.67,16.69,196200.0,13.2729,13.2888,13.2649,13.2808,196200.0
2013-04-11 15:10:00,16.69,16.7,16.66,16.66,115800.0,13.2808,13.2888,13.2569,13.2569,115800.0
2013-04-11 15:20:00,16.66,16.66,16.63,16.65,227800.0,13.2569,13.2569,13.2331,13.249,227800.0
2013-04-11 15:30:00,16.65,16.67,16.62,16.63,416400.0,13.249,13.2649,13.2251,13.2331,416400.0
2013-04-11 15:40:00,16.62,16.64,16.6,16.61,736000.0,13.2251,13.241,13.2092,13.2172,736000.0
2013-04-11 15:50:00,16.61,16.61,16.58,16.59,825400.0,13.2172,13.2172,13.1933,13.2012,825400.0
2013-04-12 09:30:00,16.53,16.7,16.52,16.7,335000.0,13.1535,13.2888,13.1455,13.2888,335000.0
2013-04-12 09:40:00,16.7,16.7,16.66,16.7,166800.0,13.2888,13.2888,13.2569,13.2888,166800.0
2013-04-12 09:50:00,16.7,16.7,16.61,16.61,138200.0,13.2888,13.2888,13.2172,13.2172,138200.0
2013-04-12 10:00:00,16.61,16.62,16.6,16.61,107600.0,13.2172,13.2251,13.2092,13.2172,107600.0
2013-04-12 10:10:00,16.61,16.68,16.61,16.65,329400.0,13.2172,13.2729,13.2172,13.249,329400.0
2013-04-12 10:20:00,16.65,16.66,16.61,16.64,429800.0,13.249,13.2569,13.2172,13.241,429800.0
2013-04-12 10:30:00,16.64,16.64,16.6,16.6,246800.0,13.241,13.241,13.2092,13.2092,246800.0
2013-04-12 10:40:00,16.6,16.6,16.52,16.54,304200.0,13.2092,13.2092,13.1455,13.1615,304200.0
2013-04-12 10:50:00,16.54,16.55,16.5,16.5,453200.0,13.1615,13.1694,13.1296,13.1296,453200.0
2013-04-12 11:00:00,16.5,16.53,16.48,16.53,157000.0,13.1296,13.1535,13.1137,13.1535,157000.0
2013-04-12 11:10:00,16.53,16.54,16.51,16.52,212200.0,13.1535,13.1615,13.1376,13.1455,212200.0
2013-04-12 11:20:00,16.52,16.53,16.5,16.5,126400.0,13.1455,13.1535,13.1296,13.1296,126400.0
2013-04-12 11:30:00,16.5,16.5,16.49,16.5,125000.0,13.1296,13.1296,13.1217,13.1296,125000.0
2013-04-12 11:40:00,16.5,16.5,16.49,16.5,89600.0,13.1296,13.1296,13.1217,13.1296,89600.0
2013-04-12 11:50:00,16.5,16.52,16.5,16.5,107800.0,13.1296,13.1455,13.1296,13.1296,107800.0
2013-04-12 12:00:00,16.5,16.51,16.49,16.51,61600.0,13.1296,13.1376,13.1217,13.1376,61600.0
2013-04-12 12:10:00,16.51,16.51,16.48,16.5,75000.0,13.1376,13.1376,13.1137,13.1296,75000.0
2013-04-12 12:20:00,16.5,16.5,16.49,16.49,61800.0,13.1296,13.1296,13.1217,13.1217,61800.0
2013-04-12 12:30:00,16.48,16.52,16.48,16.51,110000.0,13.1137,13.1455,13.1137,13.1376,110000.0
2013-04-12 12:40:00,16.51,16.53,16.5,16.5,72000.0,13.1376,13.1535,13.1296,13.1296,72000.0
2013-04-12 12:50:00,16.5,16.52,16.5,16.52,64600.0,13.1296,13.1455,13.1296,13.1455,64600.0
2013-04-12 13:00:00,16.52,16.53,16.51,16.52,128200.0,13.1455,13.1535,13.1376,13.1455,128200.0
2013-04-12 13:10:00,16.53,16.53,16.5,16.5,78200.0,13.1535,13.1535,13.1296,13.1296,78200.0
2013-04-12 13:20:00,16.5,16.5,16.49,16.49,63800.0,13.1296,13.1296,13.1217,13.1217,63800.0
2013-04-12 13:30:00,16.49,16.52,16.49,16.52,107200.0,13.1217,13.1455,13.1217,13.1455,107200.0
2013-04-12 13:40:00,16.52,16.55,16.51,16.54,158200.0,13.1455,13.1694,13.1376,13.1615,158200.0
2013-04-12 13:50:00,16.54,16.55,16.53,16.55,71800.0,13.1615,13.1694,13.1535,13.1694,71800.0
2013-04-12 14:00:00,16.54,16.55,16.52,16.55,57800.0,13.1615,13.1694,13.1455,13.1694,57800.0
2013-04-12 14:10:00,16.55,16.55,16.54,16.54,72200.0,13.1694,13.1694,13.1615,13.1615,72200.0
2013-04-12 14:20:00,16.54,16.54,16.52,16.52,95800.0,13.1615,13.1615,13.1455,13.1455,95800.0
2013-04-12 14:30:00,16.52,16.54,16.52,16.54,100000.0,13.1455,13.1615,13.1455,13.1615,100000.0
2013-04-12 14:40:00,16.54,16.55,16.54,16.54,61200.0,13.1615,13.1694,13.1615,13.1615,61200.0
2013-04-12 14:50:00,16.54,16.54,16.52,16.54,67400.0,13.1615,13.1615,13.1455,13.1615,67400.0
2013-04-12 15:00:00,16.54,16.55,16.54,16.54,93400.0,13.1615,13.1694,13.1615,13.1615,93400.0
2013-04-12 15:10:00,16.54,16.58,16.54,16.55,221200.0,13.1615,13.1933,13.1615,13.1694,221200.0
2013-04-12 15:20:00,16.56,16.57,16.55,16.57,111800.0,13.1774,13.1853,13.1694,13.1853,111800.0
2013-04-12 15:30:00,16.57,16.57,16.55,16.56,74600.0,13.1853,13.1853,13.1694,13.1774,74600.0
2013-04-12 15:40:00,16.56,16.59,16.56,16.58,285600.0,13.1774,13.2012,13.1774,13.1933,285600.0
2013-04-12 15:50:00,16.58,16.58,16.54,16.56,423000.0,13.1933,13.1933,13.1615,13.1774,423000.0
2013-04-15 09:30:00,16.56,16.63,16.53,16.62,322600.0,13.1774,13.2331,13.1535,13.2251,322600.0
2013-04-15 09:40:00,16.62,16.63,16.59,16.6,155600.0,13.2251,13.2331,13.2012,13.2092,155600.0
2013-04-15 09:50:00,16.6,16.63,16.58,16.61,142600.0,13.2092,13.2331,13.1933,13.2172,142600.0
2013-04-15 10:00:00,16.61,16.61,16.55,16.58,175600.0,13.2172,13.2172,13.1694,13.1933,175600.0
2013-04-15 10:10:00,16.58,16.61,16.57,16.61,133200.0,13.1933,13.2172,13.1853,13.2172,133200.0
2013-04-15 10:20:00,16.6,16.61,16.56,16.59,109600.0,13.2092,13.2172,13.1774,13.2012,109600.0
2013-04-15 10:30:00,16.59,16.63,16.57,16.63,323800.0,13.2012,13.2331,13.1853,13.2331,323800.0
2013-04-15 10:40:00,16.62,16.65,16.6,16.61,138400.0,13.2251,13.249,13.2092,13.2172,138400.0
2013-04-15 10:50:00,16.61,16.64,16.6,16.64,228400.0,13.2172,13.241,13.2092,13.241,228400.0
2013-04-15 11:00:00,16.63,16.65,16.61,16.61,120600.0,13.2331,13.249,13.2172,13.2172,120600.0
2013-04-15 11:10:00,16.61,16.61,16.54,16.54,85400.0,13.2172,13.2172,13.1615,13.1615,85400.0
2013-04-15 11:20:00,16.55,16.57,16.55,16.57,73800.0,13.1694,13.1853,13.1694,13.1853,73800.0
2013-04-15 11:30:00,16.57,16.61,16.54,16.6,199000.0,13.1853,13.2172,13.1615,13.2092,199000.0
2013-04-15 11:40:00,16.6,16.61,16.57,16.59,300200.0,13.2092,13.2172,13.1853,13.2012,300200.0
2013-04-15 11:50:00,16.59,16.59,16.5,16.5,288000.0,13.2012,13.2012,13.1296,13.1296,288000.0
2013-04-15 12:00:00,16.51,16.53,16.47,16.53,84200.0,13.1376,13.1535,13.1058,13.1535,84200.0
2013-04-15 12:10:00,16.53,16.54,16.49,16.49,92600.0,13.1535,13.1615,13.1217,13.1217,92600.0
2013-04-15 12:20:00,16.49,16.52,16.49,16.5,236200.0,13.1217,13.1455,13.1217,13.1296,236200.0
2013-04-15 12:30:00,16.5,16.52,16.46,16.48,128200.0,13.1296,13.1455,13.0978,13.1137,128200.0
2013-04-15 12:40:00,16.48,16.5,16.46,16.49,272400.0,13.1137,13.1296,13.0978,13.1217,272400.0
2013-04-15 12:50:00,16.5,16.5,16.45,16.47,143800.0,13.1296,13.1296,13.0898,13.1058,143800.0
2013-04-15 13:00:00,16.47,16.49,16.44,16.49,109400.0,13.1058,13.1217,13.0819,13.1217,109400.0
2013-04-15 13:10:00,16.49,16.5,16.46,16.47,108400.0,13.1217,13.1296,13.0978,13.1058,108400.0
2013-04-15 13:20:00,16.48,16.5,16.46,16.5,63600.0,13.1137,13.1296,13.0978,13.1296,63600.0
2013-04-15 13:30:00,16.5,16.5,16.47,16.5,86400.0,13.1296,13.1296,13.1058,13.1296,86400.0
2013-04-15 13:40:00,16.5,16.52,16.48,16.52,97800.0,13.1296,13.1455,13.1137,13.1455,97800.0
2013-04-15 13:50:00,16.52,16.52,16.49,16.49,62400.0,13.1455,13.1455,13.1217,13.1217,62400.0
2013-04-15 14:00:00,16.49,16.5,16.41,16.44,315800.0,13.1217,13.1296,13.058,13.0819,315800.0
2013-04-15 14:10:00,16.45,16.47,16.42,16.44,122600.0,13.0898,13.1058,13.066,13.0819,122600.0
2013-04-15 14:20:00,16.44,16.48,16.43,16.45,101200.0,13.0819,13.1137,13.0739,13.0898,101200.0
2013-04-15 14:30:00,16.46,16.48,16.45,16.46,99800.0,13.0978,13.1137,13.0898,13.0978,99800.0
2013-04-15 14:40:00,16.47,16.54,16.46,16.53,119400.0,13.1058,13.1615,13.0978,13.1535,119400.0
2013-04-15 14:50:00,16.53,16.53,16.45,16.46,390000.0,13.1535,13.1535,13.0898,13.0978,390000.0
2013-04-15 15:00:00,16.46,16.52,16.45,16.46,433600.0,13.0978,13.1455,13.0898,13.0978,433600.0
2013-04-15 15:10:00,16.47,16.51,16.45,16.49,236800.0,13.1058,13.1376,13.0898,13.1217,236800.0
2013-04-15 15:20:00,16.49,16.5,16.45,16.45,187000.0,13.1217,13.1296,13.0898,13.0898,187000.0
2013-04-15 15:30:00,16.45,16.45,16.36,16.39,294000.0,13.0898,13.0898,13.0182,13.0421,294000.0
2013-04-15 15:40:00,16.39,16.45,16.39,16.4,386200.0,13.0421,13.0898,13.0421,13.0501,386200.0
2013-04-15 15:50:00,16.39,16.43,16.36,16.36,622600.0,13.0421,13.0739,13.0182,13.0182,622600.0
2013-04-16 09:30:00,16.43,16.59,16.43,16.53,408800.0,13.0739,13.2012,13.0739,13.1535,408800.0
2013-04-16 09:40:00,16.53,16.54,16.47,16.5,133600.0,13.1535,13.1615,13.1058,13.1296,133600.0
2013-04-16 09:50:00,16.5,16.53,16.48,16.52,95200.0,13.1296,13.1535,13.1137,13.1455,95200.0
2013-04-16 10:00:00,16.53,16.55,16.45,16.45,125800.0,13.1535,13.1694,13.0898,13.0898,125800.0
2013-04-16 10:10:00,16.45,16.46,16.4,16.4,168400.0,13.0898,13.0978,13.0501,13.0501,168400.0
2013-04-16 10:20:00,16.4,16.45,16.36,16.43,156400.0,13.0501,13.0898,13.0182,13.0739,156400.0
2013-04-16 10:30:00,16.42,16.44,16.41,16.42,100200.0,13.066,13.0819,13.058,13.066,100200.0
2013-04-16 10:40:00,16.42,16.46,16.42,16.46,126200.0,13.066,13.0978,13.066,13.0978,126200.0
2013-04-16 10:50:00,16.46,16.46,16.43,16.45,193400.0,13.0978,13.0978,13.0739,13.0898,193400.0
2013-04-16 11:00:00,16.45,16.45,16.41,16.41,119400.0,13.0898,13.0898,13.058,13.058,119400.0
2013-04-16 11:10:00,16.41,16.45,16.41,16.43,121000.0,13.058,13.0898,13.058,13.0739,121000.0
2013-04-16 11:20:00,16.43,16.46,16.43,16.45,76800.0,13.0739,13.0978,13.0739,13.0898,76800.0
2013-04-16 11:30:00,16.45,16.47,16.42,16.43,105000.0,13.0898,13.1058,13.066,13.0739,105000.0
2013-04-16 11:40:00,16.43,16.47,16.42,16.47,64000.0,13.0739,13.1058,13.066,13.1058,64000.0
2013-04-16 11:50:00,16.47,16.49,16.46,16.48,73600.0,13.1058,13.1217,13.0978,13.1137,73600.0
2013-04-16 12:00:00,16.49,16.5,16.48,16.49,86600.0,13.1217,13.1296,13.1137,13.1217,86600.0
2013-04-16 12:10:00,16.49,16.5,16.46,16.46,54600.0,13.1217,13.1296,13.0978,13.0978,54600.0
2013-04-16 12:20:00,16.47,16.5,16.46,16.49,93800.0,13.1058,13.1296,13.0978,13.1217,93800.0
2013-04-16 12:30:00,16.49,16.5,16.48,16.5,53600.0,13.1217,13.1296,13.1137,13.1296,53600.0
2013-04-16 12:40:00,16.49,16.51,16.49,16.49,42000.0,13.1217,13.1376,13.1217,13.1217,42000.0
2013-04-16 12:50:00,16.49,16.54,16.48,16.54,69000.0,13.1217,13.1615,13.1137,13.1615,69000.0
2013-04-16 13:00:00,16.54,16.54,16.53,16.53,44600.0,13.1615,13.1615,13.1535,13.1535,44600.0
2013-04-16 13:10:00,16.53,16.54,16.52,16.53,83600.0,13.1535,13.1615,13.1455,13.1535,83600.0
2013-04-16 13:20:00,16.53,16.54,16.53,16.53,61200.0,13.1535,13.1615,13.1535,13.1535,61200.0
2013-04-16 13:30:00,16.53,16.57,16.53,16.56,199800.0,13.1535,13.1853,13.1535,13.1774,199800.0
2013-04-16 13:40:00,16.56,16.56,16.55,16.56,105200.0,13.1774,13.1774,13.1694,13.1774,105200.0
2013-04-16 13:50:00,16.56,16.57,16.55,16.56,75400.0,13.1774,13.1853,13.1694,13.1774,75400.0
2013-04-16 14:00:00,16.56,16.58,16.56,16.57,100400.0,13.1774,13.1933,13.1774,13.1853,100400.0
2013-04-16 14:10:00,16.57,16.58,16.54,16.56,268800.0,13.1853,13.1933,13.1615,13.1774,268800.0
2013-04-16 14:20:00,16.56,16.56,16.54,16.55,82000.0,13.1774,13.1774,13.1615,13.1694,82000.0
2013-04-16 14:30:00,16.55,16.58,16.55,16.57,132800.0,13.1694,13.1933,13.1694,13.1853,132800.0
2013-04-16 14:40:00,16.57,16.59,16.57,16.58,89000.0,13.1853,13.2012,13.1853,13.1933,89000.0
2013-04-16 14:50:00,16.58,16.58,16.55,16.55,200000.0,13.1933,13.1933,13.1694,13.1694,200000.0
2013-04-16 15:00:00,16.55,16.58,16.55,16.57,258600.0,13.1694,13.1933,13.1694,13.1853,258600.0
2013-04-16 15:10:00,16.57,16.6,16.56,16.58,379200.0,13.1853,13.2092,13.1774,13.1933,379200.0
2013-04-16 15:20:00,16.58,16.61,16.58,16.6,116400.0,13.1933,13.2172,13.1933,13.2092,116400.0
2013-04-16 15:30:00,16.6,16.62,16.6,16.61,184800.0,13.2092,13.2251,13.2092,13.2172,184800.0
2013-04-16 15:40:00,16.61,16.65,16.61,16.64,620400.0,13.2172,13.249,13.2172,13.241,620400.0
2013-04-16 15:50:00,16.64,16.67,16.63,16.65,743400.0,13.241,13.2649,13.2331,13.249,743400.0
2013-04-17 09:30:00,16.58,16.61,16.52,16.61,764800.0,13.1933,13.2172,13.1455,13.2172,764800.0
2013-04-17 09:40:00,16.61,16.61,16.54,16.58,186000.0,13.2172,13.2172,13.1615,13.1933,186000.0
2013-04-17 09:50:00,16.58,16.62,16.56,16.57,160200.0,13.1933,13.2251,13.1774,13.1853,160200.0
2013-04-17 10:00:00,16.57,16.58,16.5,16.51,164200.0,13.1853,13.1933,13.1296,13.1376,164200.0
2013-04-17 10:10:00,16.51,16.54,16.49,16.5,115400.0,13.1376,13.1615,13.1217,13.1296,115400.0
2013-04-17 10:20:00,16.49,16.54,16.49,16.53,80200.0,13.1217,13.1615,13.1217,13.1535,80200.0
2013-04-17 10:30:00,16.53,16.53,16.49,16.49,85400.0,13.1535,13.1535,13.1217,13.1217,85400.0
2013-04-17 10:40:00,16.5,16.51,16.45,16.5,264800.0,13.1296,13.1376,13.0898,13.1296,264800.0
2013-04-17 10:50:00,16.5,16.5,16.43,16.43,258200.0,13.1296,13.1296,13.0739,13.0739,258200.0
2013-04-17 11:00:00,16.44,16.49,16.43,16.45,124400.0,13.0819,13.1217,13.0739,13.0898,124400.0
2013-04-17 11:10:00,16.45,16.49,16.45,16.47,89800.0,13.0898,13.1217,13.0898,13.1058,89800.0
2013-04-17 11:20:00,16.47,16.5,16.46,16.46,378000.0,13.1058,13.1296,13.0978,13.0978,378000.0
2013-04-17 11:30:00,16.47,16.52,16.46,16.52,289200.0,13.1058,13.1455,13.0978,13.1455,289200.0
2013-04-17 11:40:00,16.52,16.57,16.52,16.56,253800.0,13.1455,13.1853,13.1455,13.1774,253800.0
2013-04-17 11:50:00,16.55,16.57,16.55,16.55,136600.0,13.1694,13.1853,13.1694,13.1694,136600.0
2013-04-17 12:00:00,16.56,16.56,16.53,16.54,161400.0,13.1774,13.1774,13.1535,13.1615,161400.0
2013-04-17 12:10:00,16.54,16.55,16.52,16.53,166400.0,13.1615,13.1694,13.1455,13.1535,166400.0
2013-04-17 12:20:00,16.53,16.55,16.5,16.51,272200.0,13.1535,13.1694,13.1296,13.1376,272200.0
2013-04-17 12:30:00,16.51,16.56,16.51,16.55,134400.0,13.1376,13.1774,13.1376,13.1694,134400.0
2013-04-17 12:40:00,16.55,16.59,16.54,16.56,590600.0,13.1694,13.2012,13.1615,13.1774,590600.0
2013-04-17 12:50:00,16.56,16.6,16.55,16.59,234800.0,13.1774,13.2092,13.1694,13.2012,234800.0
2013-04-17 13:00:00,16.59,16.61,16.58,16.58,214800.0,13.2012,13.2172,13.1933,13.1933,214800.0
2013-04-17 13:10:00,16.58,16.6,16.58,16.6,163800.0,13.1933,13.2092,13.1933,13.2092,163800.0
2013-04-17 13:20:00,16.6,16.62,16.59,16.61,109400.0,13.2092,13.2251,13.2012,13.2172,109400.0
2013-04-17 13:30:00,16.61,16.64,16.6,16.64,224000.0,13.2172,13.241,13.2092,13.241,224000.0
2013-04-17 13:40:00,16.64,16.69,16.64,16.68,234000.0,13.241,13.2808,13.241,13.2729,234000.0
2013-04-17 13:50:00,16.68,16.69,16.67,16.68,218600.0,13.2729,13.2808,13.2649,13.2729,218600.0
2013-04-17 14:00:00,16.68,16.71,16.67,16.68,254800.0,13.2729,13.2967,13.2649,13.2729,254800.0
2013-04-17 14:10:00,16.68,16.7,16.66,16.66,121600.0,13.2729,13.2888,13.2569,13.2569,121600.0
2013-04-17 14:20:00,16.67,16.72,16.67,16.72,194400.0,13.2649,13.3047,13.2649,13.3047,194400.0
2013-04-17 14:30:00,16.73,16.73,16.67,16.67,179400.0,13.3126,13.3126,13.2649,13.2649,179400.0
2013-04-17 14:40:00,16.67,16.68,16.65,16.67,225200.0,13.2649,13.2729,13.249,13.2649,225200.0
2013-04-17 14:50:00,16.67,16.7,16.67,16.7,186600.0,13.2649,13.2888,13.2649,13.2888,186600.0
2013-04-17 15:00:00,16.7,16.72,16.68,16.68,141200.0,13.2888,13.3047,13.2729,13.2729,141200.0
2013-04-17 15:10:00,16.68,16.72,16.68,16.71,256000.0,13.2729,13.3047,13.2729,13.2967,256000.0
2013-04-17 15:20:00,16.72,16.73,16.7,16.71,195800.0,13.3047,13.3126,13.2888,13.2967,195800.0
2013-04-17 15:30:00,16.71,16.71,16.67,16.7,262600.0,13.2967,13.2967,13.2649,13.2888,262600.0
2013-04-17 15:40:00,16.7,16.75,16.7,16.75,437800.0,13.2888,13.3286,13.2888,13.3286,437800.0
2013-04-17 15:50:00,16.75,16.76,16.72,16.72,697000.0,13.3286,13.3365,13.3047,13.3047,697000.0
2013-04-18 09:30:00,16.75,16.8,16.72,16.77,316200.0,13.3286,13.3683,13.3047,13.3445,316200.0
2013-04-18 09:40:00,16.77,16.8,16.75,16.76,174800.0,13.3445,13.3683,13.3286,13.3365,174800.0
2013-04-18 09:50:00,16.76,16.8,16.75,16.8,373800.0,13.3365,13.3683,13.3286,13.3683,373800.0
2013-04-18 10:00:00,16.8,16.8,16.71,16.72,355400.0,13.3683,13.3683,13.2967,13.3047,355400.0
2013-04-18 10:10:00,16.72,16.75,16.7,16.71,249200.0,13.3047,13.3286,13.2888,13.2967,249200.0
2013-04-18 10:20:00,16.71,16.76,16.71,16.75,178200.0,13.2967,13.3365,13.2967,13.3286,178200.0
2013-04-18 10:30:00,16.76,16.79,16.75,16.77,157600.0,13.3365,13.3604,13.3286,13.3445,157600.0
2013-04-18 10:40:00,16.77,16.82,16.75,16.82,274400.0,13.3445,13.3843,13.3286,13.3843,274400.0
2013-04-18 10:50:00,16.82,16.86,16.81,16.85,336000.0,13.3843,13.4161,13.3763,13.4081,336000.0
2013-04-18 11:00:00,16.85,16.85,16.81,16.83,156400.0,13.4081,13.4081,13.3763,13.3922,156400.0
2013-04-18 11:10:00,16.83,16.83,16.79,16.8,208200.0,13.3922,13.3922,13.3604,13.3683,208200.0
2013-04-18 11:20:00,16.79,16.79,16.74,16.77,123200.0,13.3604,13.3604,13.3206,13.3445,123200.0
2013-04-18 11:30:00,16.76,16.78,16.7,16.7,114200.0,13.3365,13.3524,13.2888,13.2888,114200.0
2013-04-18 11:40:00,16.7,16.73,16.68,16.72,152000.0,13.2888,13.3126,13.2729,13.3047,152000.0
2013-04-18 11:50:00,16.72,16.73,16.68,16.7,139000.0,13.3047,13.3126,13.2729,13.2888,139000.0
2013-04-18 12:00:00,16.7,16.72,16.68,16.68,83200.0,13.2888,13.3047,13.2729,13.2729,83200.0
2013-04-18 12:10:00,16.69,16.71,16.68,16.69,104200.0,13.2808,13.2967,13.2729,13.2808,104200.0
2013-04-18 12:20:00,16.69,16.75,16.69,16.75,142800.0,13.2808,13.3286,13.2808,13.3286,142800.0
2013-04-18 12:30:00,16.75,16.75,16.73,16.75,110000.0,13.3286,13.3286,13.3126,13.3286,110000.0
2013-04-18 12:40:00,16.75,16.75,16.74,16.75,129600.0,13.3286,13.3286,13.3206,13.3286,129600.0
2013-04-18 12:50:00,16.75,16.78,16.75,16.77,104200.0,13.3286,13.3524,13.3286,13.3445,104200.0
2013-04-18 13:00:00,16.77,16.78,16.75,16.77,85400.0,13.3445,13.3524,13.3286,13.3445,85400.0
2013-04-18 13:10:00,16.78,16.78,16.77,16.78,100400.0,13.3524,13.3524,13.3445,13.3524,100400.0
2013-04-18 13:20:00,16.77,16.81,16.77,16.8,255400.0,13.3445,13.3763,13.3445,13.3683,255400.0
2013-04-18 13:30:00,16.8,16.8,16.78,16.79,123400.0,13.3683,13.3683,13.3524,13.3604,123400.0
2013-04-18 13:40:00,16.79,16.81,16.79,16.8,176000.0,13.3604,13.3763,13.3604,13.3683,176000.0
2013-04-18 13:50:00,16.81,16.84,16.79,16.83,191400.0,13.3763,13.4002,13.3604,13.3922,191400.0
2013-04-18 14:00:00,16.84,16.84,16.78,16.78,237600.0,13.4002,13.4002,13.3524,13.3524,237600.0
2013-04-18 14:10:00,16.78,16.78,16.73,16.73,148200.0,13.3524,13.3524,13.3126,13.3126,148200.0
2013-04-18 14:20:00,16.73,16.77,16.73,16.76,188200.0,13.3126,13.3445,13.3126,13.3365,188200.0
2013-04-18 14:30:00,16.76,16.78,16.75,16.77,203400.0,13.3365,13.3524,13.3286,13.3445,203400.0
2013-04-18 14:40:00,16.77,16.78,16.74,16.78,266000.0,13.3445,13.3524,13.3206,13.3524,266000.0
2013-04-18 14:50:00,16.78,16.79,16.74,16.79,326400.0,13.3524,13.3604,13.3206,13.3604,326400.0
2013-04-18 15:00:00,16.79,16.8,16.74,16.74,328000.0,13.3604,13.3683,13.3206,13.3206,328000.0
2013-04-18 15:10:00,16.74,16.78,16.74,16.76,135200.0,13.3206,13.3524,13.3206,13.3365,135200.0
2013-04-18 15:20:00,16.77,16.81,16.75,16.81,235600.0,13.3445,13.3763,13.3286,13.3763,235600.0
2013-04-18 15:30:00,16.81,16.84,16.81,16.83,413200.0,13.3763,13.4002,13.3763,13.3922,413200.0
2013-04-18 15:40:00,16.83,16.87,16.83,16.87,831800.0,13.3922,13.424,13.3922,13.424,831800.0
2013-04-18 15:50:00,16.87,16.88,16.85,16.88,933800.0,13.424,13.432,13.4081,13.432,933800.0
2013-04-19 09:30:00,16.93,16.95,16.88,16.95,724000.0,13.4718,13.4877,13.432,13.4877,724000.0
2013-04-19 09:40:00,16.95,16.95,16.86,16.89,149400.0,13.4877,13.4877,13.4161,13.44,149400.0
2013-04-19 09:50:00,16.89,16.93,16.86,16.91,230200.0,13.44,13.4718,13.4161,13.4559,230200.0
2013-04-19 10:00:00,16.91,16.92,16.87,16.88,248600.0,13.4559,13.4638,13.424,13.432,248600.0
2013-04-19 10:10:00,16.88,16.89,16.82,16.83,179800.0,13.432,13.44,13.3843,13.3922,179800.0
2013-04-19 10:20:00,16.83,16.83,16.78,16.81,125800.0,13.3922,13.3922,13.3524,13.3763,125800.0
2013-04-19 10:30:00,16.81,16.85,16.8,16.82,163800.0,13.3763,13.4081,13.3683,13.3843,163800.0
2013-04-19 10:40:00,16.82,16.86,16.82,16.82,111200.0,13.3843,13.4161,13.3843,13.3843,111200.0
2013-04-19 10:50:00,16.82,16.84,16.8,16.83,194000.0,13.3843,13.4002,13.3683,13.3922,194000.0
2013-04-19 11:00:00,16.83,16.88,16.82,16.88,197000.0,13.3922,13.432,13.3843,13.432,197000.0
2013-04-19 11:10:00,16.88,16.93,16.88,16.9,137400.0,13.432,13.4718,13.432,13.4479,137400.0
2013-04-19 11:20:00,16.9,16.92,16.89,16.91,125400.0,13.4479,13.4638,13.44,13.4559,125400.0
2013-04-19 11:30:00,16.91,16.94,16.9,16.93,182600.0,13.4559,13.4797,13.4479,13.4718,182600.0
2013-04-19 11:40:00,16.93,16.94,16.89,16.9,177600.0,13.4718,13.4797,13.44,13.4479,177600.0
2013-04-19 11:50:00,16.9,16.9,16.86,16.86,127600.0,13.4479,13.4479,13.4161,13.4161,127600.0
2013-04-19 12:00:00,16.87,16.9,16.87,16.88,376200.0,13.424,13.4479,13.424,13.432,376200.0
2013-04-19 12:10:00,16.88,16.91,16.88,16.9,118000.0,13.432,13.4559,13.432,13.4479,118000.0
2013-04-19 12:20:00,16.9,16.9,16.86,16.86,60400.0,13.4479,13.4479,13.4161,13.4161,60400.0
2013-04-19 12:30:00,16.86,16.87,16.86,16.86,65800.0,13.4161,13.424,13.4161,13.4161,65800.0
2013-04-19 12:40:00,16.86,16.88,16.83,16.83,50800.0,13.4161,13.432,13.3922,13.3922,50800.0
2013-04-19 12:50:00,16.83,16.85,16.82,16.84,78600.0,13.3922,13.4081,13.3843,13.4002,78600.0
2013-04-19 13:00:00,16.85,16.85,16.81,16.81,83800.0,13.4081,13.4081,13.3763,13.3763,83800.0
2013-04-19 13:10:00,16.81,16.82,16.79,16.8,177400.0,13.3763,13.3843,13.3604,13.3683,177400.0
2013-04-19 13:20:00,16.8,16.83,16.79,16.8,218800.0,13.3683,13.3922,13.3604,13.3683,218800.0
2013-04-19 13:30:00,16.81,16.81,16.77,16.77,112400.0,13.3763,13.3763,13.3445,13.3445,112400.0
2013-04-19 13:40:00,16.78,16.79,16.76,16.77,99800.0,13.3524,13.3604,13.3365,13.3445,99800.0
2013-04-19 13:50:00,16.77,16.79,16.76,16.77,113000.0,13.3445,13.3604,13.3365,13.3445,113000.0
2013-04-19 14:00:00,16.77,16.78,16.76,16.78,99600.0,13.3445,13.3524,13.3365,13.3524,99600.0
2013-04-19 14:10:00,16.78,16.8,16.78,16.79,71600.0,13.3524,13.3683,13.3524,13.3604,71600.0
2013-04-19 14:20:00,16.79,16.81,16.78,16.79,83400.0,13.3604,13.3763,13.3524,13.3604,83400.0
2013-04-19 14:30:00,16.79,16.81,16.79,16.79,90400.0,13.3604,13.3763,13.3604,13.3604,90400.0
2013-04-19 14:40:00,16.8,16.8,16.78,16.79,104600.0,13.3683,13.3683,13.3524,13.3604,104600.0
2013-04-19 14:50:00,16.8,16.81,16.79,16.79,91800.0,13.3683,13.3763,13.3604,13.3604,91800.0
2013-04-19 15:00:00,16.79,16.8,16.77,16.79,199200.0,13.3604,13.3683,13.3445,13.3604,199200.0
2013-04-19 15:10:00,16.79,16.8,16.78,16.79,123400.0,13.3604,13.3683,13.3524,13.3604,123400.0
2013-04-19 15:20:00,16.79,16.83,16.79,16.82,129400.0,13.3604,13.3922,13.3604,13.3843,129400.0
2013-04-19 15:30:00,16.82,16.84,16.81,16.82,203000.0,13.3843,13.4002,13.3763,13.3843,203000.0
2013-04-19 15:40:00,16.82,16.85,16.82,16.84,199000.0,13.3843,13.4081,13.3843,13.4002,199000.0
2013-04-19 15:50:00,16.85,16.86,16.84,16.86,433800.0,13.4081,13.4161,13.4002,13.4161,433800.0
2013-04-22 09:30:00,16.85,16.9,16.85,16.89,323000.0,13.4081,13.4479,13.4081,13.44,323000.0
2013-04-22 09:40:00,16.88,16.95,16.86,16.86,149800.0,13.432,13.4877,13.4161,13.4161,149800.0
2013-04-22 09:50:00,16.86,16.91,16.85,16.91,118000.0,13.4161,13.4559,13.4081,13.4559,118000.0
2013-04-22 10:00:00,16.9,16.94,16.88,16.9,211800.0,13.4479,13.4797,13.432,13.4479,211800.0
2013-04-22 10:10:00,16.9,16.97,16.88,16.96,264800.0,13.4479,13.5036,13.432,13.4957,264800.0
2013-04-22 10:20:00,16.96,17.0,16.96,17.0,299000.0,13.4957,13.5275,13.4957,13.5275,299000.0
2013-04-22 10:30:00,17.0,17.0,16.95,16.98,169400.0,13.5275,13.5275,13.4877,13.5116,169400.0
2013-04-22 10:40:00,16.98,17.05,16.97,17.03,238200.0,13.5116,13.5673,13.5036,13.5514,238200.0
2013-04-22 10:50:00,17.03,17.06,17.01,17.02,168200.0,13.5514,13.5752,13.5354,13.5434,168200.0
2013-04-22 11:00:00,17.02,17.03,17.0,17.0,163000.0,13.5434,13.5514,13.5275,13.5275,163000.0
2013-04-22 11:10:00,17.0,17.01,16.99,17.0,126800.0,13.5275,13.5354,13.5195,13.5275,126800.0
2013-04-22 11:20:00,17.0,17.0,16.99,17.0,37800.0,13.5275,13.5275,13.5195,13.5275,37800.0
2013-04-22 11:30:00,17.0,17.03,16.98,17.02,118000.0,13.5275,13.5514,13.5116,13.5434,118000.0
2013-04-22 11:40:00,17.02,17.03,17.0,17.0,41200.0,13.5434,13.5514,13.5275,13.5275,41200.0
2013-04-22 11:50:00,17.0,17.02,16.98,17.0,71200.0,13.5275,13.5434,13.5116,13.5275,71200.0
2013-04-22 12:00:00,17.0,17.02,16.99,17.02,210400.0,13.5275,13.5434,13.5195,13.5434,210400.0
2013-04-22 12:10:00,17.02,17.06,17.02,17.06,149200.0,13.5434,13.5752,13.5434,13.5752,149200.0
2013-04-22 12:20:00,17.06,17.09,17.06,17.07,92000.0,13.5752,13.5991,13.5752,13.5832,92000.0
2013-04-22 12:30:00,17.07,17.09,17.06,17.08,59800.0,13.5832,13.5991,13.5752,13.5912,59800.0
2013-04-22 12:40:00,17.08,17.11,17.08,17.09,62800.0,13.5912,13.615,13.5912,13.5991,62800.0
2013-04-22 12:50:00,17.09,17.1,17.09,17.1,51800.0,13.5991,13.6071,13.5991,13.6071,51800.0
2013-04-22 13:00:00,17.09,17.11,17.08,17.1,94000.0,13.5991,13.615,13.5912,13.6071,94000.0
2013-04-22 13:10:00,17.1,17.11,17.1,17.1,151600.0,13.6071,13.615,13.6071,13.6071,151600.0
2013-04-22 13:20:00,17.11,17.11,17.1,17.11,59000.0,13.615,13.615,13.6071,13.615,59000.0
2013-04-22 13:30:00,17.11,17.13,17.1,17.11,107000.0,13.615,13.6309,13.6071,13.615,107000.0
2013-04-22 13:40:00,17.12,17.13,17.11,17.13,88200.0,13.623,13.6309,13.615,13.6309,88200.0
2013-04-22 13:50:00,17.13,17.15,17.12,17.13,127200.0,13.6309,13.6469,13.623,13.6309,127200.0
2013-04-22 14:00:00,17.13,17.15,17.13,17.14,73400.0,13.6309,13.6469,13.6309,13.6389,73400.0
2013-04-22 14:10:00,17.14,17.17,17.13,17.17,92800.0,13.6389,13.6628,13.6309,13.6628,92800.0
2013-04-22 14:20:00,17.17,17.18,17.16,17.17,301200.0,13.6628,13.6707,13.6548,13.6628,301200.0
2013-04-22 14:30:00,17.17,17.17,17.16,17.17,113000.0,13.6628,13.6628,13.6548,13.6628,113000.0
2013-04-22 14:40:00,17.17,17.18,17.13,17.13,150200.0,13.6628,13.6707,13.6309,13.6309,150200.0
2013-04-22 14:50:00,17.13,17.14,17.11,17.13,86600.0,13.6309,13.6389,13.615,13.6309,86600.0
2013-04-22 15:00:00,17.13,17.14,17.12,17.12,92800.0,13.6309,13.6389,13.623,13.623,92800.0
2013-04-22 15:10:00,17.13,17.14,17.11,17.13,104400.0,13.6309,13.6389,13.615,13.6309,104400.0
2013-04-22 15:20:00,17.13,17.14,17.11,17.12,130800.0,13.6309,13.6389,13.615,13.623,130800.0
2013-04-22 15:30:00,17.11,17.14,17.11,17.13,145600.0,13.615,13.6389,13.615,13.6309,145600.0
2013-04-22 15:40:00,17.12,17.13,17.1,17.11,396000.0,13.623,13.6309,13.6071,13.615,396000.0
2013-04-22 15:50:00,17.11,17.11,17.1,17.1,275200.0,13.615,13.615,13.6071,13.6071,275200.0
2013-04-23 09:30:00,17.16,17.22,17.13,17.15,339800.0,13.6548,13.7026,13.6309,13.6469,339800.0
2013-04-23 09:40:00,17.15,17.25,17.15,17.23,212400.0,13.6469,13.7264,13.6469,13.7105,212400.0
2013-04-23 09:50:00,17.24,17.27,17.18,17.18,183000.0,13.7185,13.7423,13.6707,13.6707,183000.0
2013-04-23 10:00:00,17.18,17.21,17.16,17.21,260600.0,13.6707,13.6946,13.6548,13.6946,260600.0
2013-04-23 10:10:00,17.21,17.28,17.21,17.28,187800.0,13.6946,13.7503,13.6946,13.7503,187800.0
2013-04-23 10:20:00,17.28,17.31,17.27,17.3,197400.0,13.7503,13.7742,13.7423,13.7662,197400.0
2013-04-23 10:30:00,17.3,17.33,17.25,17.25,275800.0,13.7662,13.7901,13.7264,13.7264,275800.0
2013-04-23 10:40:00,17.25,17.26,17.21,17.23,824000.0,13.7264,13.7344,13.6946,13.7105,824000.0
2013-04-23 10:50:00,17.23,17.23,17.18,17.19,162600.0,13.7105,13.7105,13.6707,13.6787,162600.0
2013-04-23 11:00:00,17.2,17.22,17.18,17.2,155400.0,13.6866,13.7026,13.6707,13.6866,155400.0
2013-04-23 11:10:00,17.19,17.22,17.18,17.22,139400.0,13.6787,13.7026,13.6707,13.7026,139400.0
2013-04-23 11:20:00,17.22,17.22,17.19,17.2,131200.0,13.7026,13.7026,13.6787,13.6866,131200.0
2013-04-23 11:30:00,17.19,17.21,17.18,17.21,150400.0,13.6787,13.6946,13.6707,13.6946,150400.0
2013-04-23 11:40:00,17.21,17.21,17.18,17.19,139800.0,13.6946,13.6946,13.6707,13.6787,139800.0
2013-04-23 11:50:00,17.18,17.2,17.18,17.19,90400.0,13.6707,13.6866,13.6707,13.6787,90400.0
2013-04-23 12:00:00,17.19,17.2,17.18,17.19,119400.0,13.6787,13.6866,13.6707,13.6787,119400.0
2013-04-23 12:10:00,17.19,17.2,17.18,17.19,57200.0,13.6787,13.6866,13.6707,13.6787,57200.0
2013-04-23 12:20:00,17.19,17.21,17.18,17.21,113000.0,13.6787,13.6946,13.6707,13.6946,113000.0
2013-04-23 12:30:00,17.2,17.21,17.19,17.2,89400.0,13.6866,13.6946,13.6787,13.6866,89400.0
2013-04-23 12:40:00,17.2,17.21,17.18,17.2,72800.0,13.6866,13.6946,13.6707,13.6866,72800.0
2013-04-23 12:50:00,17.2,17.22,17.2,17.22,54600.0,13.6866,13.7026,13.6866,13.7026,54600.0
2013-04-23 13:00:00,17.22,17.24,17.09,17.1,419000.0,13.7026,13.7185,13.5991,13.6071,419000.0
2013-04-23 13:10:00,17.1,17.26,17.09,17.26,263600.0,13.6071,13.7344,13.5991,13.7344,263600.0
2013-04-23 13:20:00,17.25,17.26,17.23,17.24,67800.0,13.7264,13.7344,13.7105,13.7185,67800.0
2013-04-23 13:30:00,17.24,17.26,17.24,17.25,53000.0,13.7185,13.7344,13.7185,13.7264,53000.0
2013-04-23 13:40:00,17.25,17.27,17.25,17.27,83200.0,13.7264,13.7423,13.7264,13.7423,83200.0
2013-04-23 13:50:00,17.27,17.31,17.27,17.28,142000.0,13.7423,13.7742,13.7423,13.7503,142000.0
2013-04-23 14:00:00,17.28,17.29,17.26,17.29,83800.0,13.7503,13.7583,13.7344,13.7583,83800.0
2013-04-23 14:10:00,17.28,17.29,17.26,17.27,71000.0,13.7503,13.7583,13.7344,13.7423,71000.0
2013-04-23 14:20:00,17.28,17.28,17.25,17.26,81400.0,13.7503,13.7503,13.7264,13.7344,81400.0
2013-04-23 14:30:00,17.25,17.27,17.24,17.27,103000.0,13.7264,13.7423,13.7185,13.7423,103000.0
2013-04-23 14:40:00,17.27,17.29,17.26,17.27,158400.0,13.7423,13.7583,13.7344,13.7423,158400.0
2013-04-23 14:50:00,17.27,17.31,17.27,17.31,141800.0,13.7423,13.7742,13.7423,13.7742,141800.0
2013-04-23 15:00:00,17.31,17.31,17.28,17.28,187600.0,13.7742,13.7742,13.7503,13.7503,187600.0
2013-04-23 15:10:00,17.28,17.31,17.28,17.3,200400.0,13.7503,13.7742,13.7503,13.7662,200400.0
2013-04-23 15:20:00,17.3,17.34,17.3,17.33,153000.0,13.7662,13.798,13.7662,13.7901,153000.0
2013-04-23 15:30:00,17.33,17.33,17.31,17.33,157400.0,13.7901,13.7901,13.7742,13.7901,157400.0
2013-04-23 15:40:00,17.33,17.34,17.3,17.33,235200.0,13.7901,13.798,13.7662,13.7901,235200.0
2013-04-23 15:50:00,17.33,17.34,17.31,17.34,369400.0,13.7901,13.798,13.7742,13.798,369400.0
2013-04-24 09:30:00,17.33,17.43,17.3,17.42,365400.0,13.7901,13.8697,13.7662,13.8617,365400.0
2013-04-24 09:40:00,17.42,17.44,17.4,17.44,248400.0,13.8617,13.8776,13.8458,13.8776,248400.0
2013-04-24 09:50:00,17.43,17.58,17.43,17.52,1005800.0,13.8697,13.989,13.8697,13.9413,1005800.0
2013-04-24 10:00:00,17.51,17.59,17.51,17.53,362800.0,13.9333,13.997,13.9333,13.9492,362800.0
2013-04-24 10:10:00,17.53,17.54,17.49,17.53,237400.0,13.9492,13.9572,13.9174,13.9492,237400.0
2013-04-24 10:20:00,17.53,17.53,17.47,17.5,176800.0,13.9492,13.9492,13.9015,13.9254,176800.0
2013-04-24 10:30:00,17.5,17.61,17.49,17.57,340000.0,13.9254,14.0129,13.9174,13.9811,340000.0
2013-04-24 10:40:00,17.57,17.57,17.52,17.53,155800.0,13.9811,13.9811,13.9413,13.9492,155800.0
2013-04-24 10:50:00,17.53,17.57,17.51,17.57,200400.0,13.9492,13.9811,13.9333,13.9811,200400.0
2013-04-24 11:00:00,17.57,17.58,17.51,17.51,205600.0,13.9811,13.989,13.9333,13.9333,205600.0
2013-04-24 11:10:00,17.51,17.51,17.46,17.46,196800.0,13.9333,13.9333,13.8935,13.8935,196800.0
2013-04-24 11:20:00,17.46,17.47,17.43,17.43,130400.0,13.8935,13.9015,13.8697,13.8697,130400.0
2013-04-24 11:30:00,17.43,17.44,17.4,17.43,286400.0,13.8697,13.8776,13.8458,13.8697,286400.0
2013-04-24 11:40:00,17.43,17.46,17.4,17.41,122000.0,13.8697,13.8935,13.8458,13.8537,122000.0
2013-04-24 11:50:00,17.41,17.42,17.36,17.36,101400.0,13.8537,13.8617,13.814,13.814,101400.0
2013-04-24 12:00:00,17.36,17.39,17.35,17.39,141000.0,13.814,13.8378,13.806,13.8378,141000.0
2013-04-24 12:10:00,17.39,17.39,17.36,17.36,81200.0,13.8378,13.8378,13.814,13.814,81200.0
2013-04-24 12:20:00,17.36,17.38,17.36,17.38,147000.0,13.814,13.8299,13.814,13.8299,147000.0
2013-04-24 12:30:00,17.37,17.38,17.35,17.36,72800.0,13.8219,13.8299,13.806,13.814,72800.0
2013-04-24 12:40:00,17.36,17.37,17.35,17.36,73600.0,13.814,13.8219,13.806,13.814,73600.0
2013-04-24 12:50:00,17.36,17.37,17.36,17.36,42200.0,13.814,13.8219,13.814,13.814,42200.0
2013-04-24 13:00:00,17.36,17.36,17.35,17.35,56000.0,13.814,13.814,13.806,13.806,56000.0
2013-04-24 13:10:00,17.36,17.36,17.35,17.36,180800.0,13.814,13.814,13.806,13.814,180800.0
2013-04-24 13:20:00,17.36,17.37,17.35,17.36,110400.0,13.814,13.8219,13.806,13.814,110400.0
2013-04-24 13:30:00,17.36,17.36,17.33,17.34,91200.0,13.814,13.814,13.7901,13.798,91200.0
2013-04-24 13:40:00,17.35,17.35,17.34,17.35,56400.0,13.806,13.806,13.798,13.806,56400.0
2013-04-24 13:50:00,17.35,17.35,17.34,17.35,101400.0,13.806,13.806,13.798,13.806,101400.0
2013-04-24 14:00:00,17.35,17.36,17.31,17.31,138800.0,13.806,13.814,13.7742,13.7742,138800.0
2013-04-24 14:10:00,17.31,17.31,17.29,17.29,197000.0,13.7742,13.7742,13.7583,13.7583,197000.0
2013-04-24 14:20:00,17.29,17.29,17.26,17.28,178400.0,13.7583,13.7583,13.7344,13.7503,178400.0
2013-04-24 14:30:00,17.28,17.29,17.26,17.27,147600.0,13.7503,13.7583,13.7344,13.7423,147600.0
2013-04-24 14:40:00,17.27,17.32,17.27,17.3,114200.0,13.7423,13.7821,13.7423,13.7662,114200.0
2013-04-24 14:50:00,17.3,17.38,17.3,17.37,185200.0,13.7662,13.8299,13.7662,13.8219,185200.0
2013-04-24 15:00:00,17.38,17.38,17.32,17.32,96800.0,13.8299,13.8299,13.7821,13.7821,96800.0
2013-04-24 15:10:00,17.33,17.33,17.31,17.32,101800.0,13.7901,13.7901,13.7742,13.7821,101800.0
2013-04-24 15:20:00,17.32,17.32,17.29,17.31,167200.0,13.7821,13.7821,13.7583,13.7742,167200.0
2013-04-24 15:30:00,17.31,17.33,17.29,17.31,198800.0,13.7742,13.7901,13.7583,13.7742,198800.0
2013-04-24 15:40:00,17.31,17.32,17.27,17.29,234600.0,13.7742,13.7821,13.7423,13.7583,234600.0
2013-04-24 15:50:00,17.29,17.31,17.28,17.3,573600.0,13.7583,13.7742,13.7503,13.7662,573600.0
2013-04-25 09:30:00,17.29,17.33,17.0,17.1,853400.0,13.7583,13.7901,13.5275,13.6071,853400.0
2013-04-25 09:40:00,17.09,17.09,16.96,17.04,462400.0,13.5991,13.5991,13.4957,13.5593,462400.0
2013-04-25 09:50:00,17.03,17.14,16.99,17.08,392200.0,13.5514,13.6389,13.5195,13.5912,392200.0
2013-04-25 10:00:00,17.08,17.15,17.03,17.14,268200.0,13.5912,13.6469,13.5514,13.6389,268200.0
2013-04-25 10:10:00,17.13,17.15,17.1,17.11,173600.0,13.6309,13.6469,13.6071,13.615,173600.0
2013-04-25 10:20:00,17.11,17.16,17.09,17.11,229600.0,13.615,13.6548,13.5991,13.615,229600.0
2013-04-25 10:30:00,17.11,17.11,16.99,16.99,520000.0,13.615,13.615,13.5195,13.5195,520000.0
2013-04-25 10:40:00,16.99,17.04,16.98,16.99,570000.0,13.5195,13.5593,13.5116,13.5195,570000.0
2013-04-25 10:50:00,16.99,17.0,16.91,16.93,739800.0,13.5195,13.5275,13.4559,13.4718,739800.0
2013-04-25 11:00:00,16.93,16.93,16.87,16.9,625800.0,13.4718,13.4718,13.424,13.4479,625800.0
2013-04-25 11:10:00,16.9,16.92,16.88,16.89,288200.0,13.4479,13.4638,13.432,13.44,288200.0
2013-04-25 11:20:00,16.89,16.9,16.79,16.79,459600.0,13.44,13.4479,13.3604,13.3604,459600.0
2013-04-25 11:30:00,16.79,16.8,16.75,16.75,582200.0,13.3604,13.3683,13.3286,13.3286,582200.0
2013-04-25 11:40:00,16.75,16.75,16.68,16.68,536400.0,13.3286,13.3286,13.2729,13.2729,536400.0
2013-04-25 11:50:00,16.68,16.73,16.65,16.72,815200.0,13.2729,13.3126,13.249,13.3047,815200.0
2013-04-25 12:00:00,16.72,16.74,16.68,16.68,288600.0,13.3047,13.3206,13.2729,13.2729,288600.0
2013-04-25 12:10:00,16.68,16.75,16.68,16.75,303600.0,13.2729,13.3286,13.2729,13.3286,303600.0
2013-04-25 12:20:00,16.75,16.81,16.74,16.79,268600.0,13.3286,13.3763,13.3206,13.3604,268600.0
2013-04-25 12:30:00,16.79,16.86,16.77,16.86,262800.0,13.3604,13.4161,13.3445,13.4161,262800.0
2013-04-25 12:40:00,16.86,16.96,16.86,16.95,362200.0,13.4161,13.4957,13.4161,13.4877,362200.0
2013-04-25 12:50:00,16.95,17.01,16.93,17.01,323200.0,13.4877,13.5354,13.4718,13.5354,323200.0
2013-04-25 13:00:00,17.0,17.04,17.0,17.01,521200.0,13.5275,13.5593,13.5275,13.5354,521200.0
2013-04-25 13:10:00,17.0,17.09,17.0,17.09,234200.0,13.5275,13.5991,13.5275,13.5991,234200.0
2013-04-25 13:20:00,17.09,17.13,17.08,17.1,221000.0,13.5991,13.6309,13.5912,13.6071,221000.0
2013-04-25 13:30:00,17.11,17.11,17.04,17.04,205200.0,13.615,13.615,13.5593,13.5593,205200.0
2013-04-25 13:40:00,17.05,17.11,17.05,17.11,120800.0,13.5673,13.615,13.5673,13.615,120800.0
2013-04-25 13:50:00,17.11,17.2,17.11,17.18,395400.0,13.615,13.6866,13.615,13.6707,395400.0
2013-04-25 14:00:00,17.18,17.21,17.16,17.17,287200.0,13.6707,13.6946,13.6548,13.6628,287200.0
2013-04-25 14:10:00,17.17,17.18,17.13,17.15,160800.0,13.6628,13.6707,13.6309,13.6469,160800.0
2013-04-25 14:20:00,17.15,17.17,17.13,17.13,131800.0,13.6469,13.6628,13.6309,13.6309,131800.0
2013-04-25 14:30:00,17.13,17.14,17.09,17.12,196800.0,13.6309,13.6389,13.5991,13.623,196800.0
2013-04-25 14:40:00,17.12,17.14,17.1,17.1,90600.0,13.623,13.6389,13.6071,13.6071,90600.0
2013-04-25 14:50:00,17.1,17.14,17.1,17.14,296600.0,13.6071,13.6389,13.6071,13.6389,296600.0
2013-04-25 15:00:00,17.14,17.17,17.13,17.17,312400.0,13.6389,13.6628,13.6309,13.6628,312400.0
2013-04-25 15:10:00,17.17,17.18,17.13,17.15,262600.0,13.6628,13.6707,13.6309,13.6469,262600.0
2013-04-25 15:20:00,17.15,17.17,17.11,17.14,298800.0,13.6469,13.6628,13.615,13.6389,298800.0
2013-04-25 15:30:00,17.14,17.15,17.13,17.14,219800.0,13.6389,13.6469,13.6309,13.6389,219800.0
2013-04-25 15:40:00,17.14,17.19,17.14,17.19,259000.0,13.6389,13.6787,13.6389,13.6787,259000.0
2013-04-25 15:50:00,17.18,17.18,17.16,17.17,831200.0,13.6707,13.6707,13.6548,13.6628,831200.0
2013-04-26 09:30:00,17.15,17.2,17.11,17.13,258600.0,13.6469,13.6866,13.615,13.6309,258600.0
2013-04-26 09:40:00,17.13,17.15,17.05,17.06,160800.0,13.6309,13.6469,13.5673,13.5752,160800.0
2013-04-26 09:50:00,17.07,17.07,17.0,17.02,265800.0,13.5832,13.5832,13.5275,13.5434,265800.0
2013-04-26 10:00:00,17.02,17.04,17.0,17.01,360800.0,13.5434,13.5593,13.5275,13.5354,360800.0
2013-04-26 10:10:00,17.01,17.03,16.97,16.98,264600.0,13.5354,13.5514,13.5036,13.5116,264600.0
2013-04-26 10:20:00,16.98,17.07,16.98,17.06,230400.0,13.5116,13.5832,13.5116,13.5752,230400.0
2013-04-26 10:30:00,17.07,17.07,17.0,17.04,158400.0,13.5832,13.5832,13.5275,13.5593,158400.0
2013-04-26 10:40:00,17.04,17.09,17.02,17.08,187000.0,13.5593,13.5991,13.5434,13.5912,187000.0
2013-04-26 10:50:00,17.08,17.08,17.02,17.04,104800.0,13.5912,13.5912,13.5434,13.5593,104800.0
2013-04-26 11:00:00,17.04,17.04,16.99,17.02,188000.0,13.5593,13.5593,13.5195,13.5434,188000.0
2013-04-26 11:10:00,17.02,17.07,17.02,17.07,178600.0,13.5434,13.5832,13.5434,13.5832,178600.0
2013-04-26 11:20:00,17.07,17.11,17.07,17.11,91600.0,13.5832,13.615,13.5832,13.615,91600.0
2013-04-26 11:30:00,17.11,17.11,17.07,17.09,96400.0,13.615,13.615,13.5832,13.5991,96400.0
2013-04-26 11:40:00,17.09,17.09,17.06,17.09,181600.0,13.5991,13.5991,13.5752,13.5991,181600.0
2013-04-26 11:50:00,17.09,17.1,17.06,17.1,104000.0,13.5991,13.6071,13.5752,13.6071,104000.0
2013-04-26 12:00:00,17.1,17.11,17.08,17.1,84400.0,13.6071,13.615,13.5912,13.6071,84400.0
2013-04-26 12:10:00,17.09,17.1,17.06,17.09,146600.0,13.5991,13.6071,13.5752,13.5991,146600.0
2013-04-26 12:20:00,17.09,17.11,17.08,17.11,107800.0,13.5991,13.615,13.5912,13.615,107800.0
2013-04-26 12:30:00,17.1,17.11,17.07,17.08,153600.0,13.6071,13.615,13.5832,13.5912,153600.0
2013-04-26 12:40:00,17.08,17.09,17.06,17.08,79400.0,13.5912,13.5991,13.5752,13.5912,79400.0
2013-04-26 12:50:00,17.09,17.11,17.06,17.11,235200.0,13.5991,13.615,13.5752,13.615,235200.0
2013-04-26 13:00:00,17.11,17.11,17.08,17.11,210000.0,13.615,13.615,13.5912,13.615,210000.0
2013-04-26 13:10:00,17.1,17.11,17.1,17.11,99800.0,13.6071,13.615,13.6071,13.615,99800.0
2013-04-26 13:20:00,17.11,17.12,17.1,17.11,144000.0,13.615,13.623,13.6071,13.615,144000.0
2013-04-26 13:30:00,17.11,17.13,17.1,17.11,108600.0,13.615,13.6309,13.6071,13.615,108600.0
2013-04-26 13:40:00,17.11,17.11,17.1,17.11,117000.0,13.615,13.615,13.6071,13.615,117000.0
2013-04-26 13:50:00,17.11,17.11,17.1,17.1,100800.0,13.615,13.615,13.6071,13.6071,100800.0
2013-04-26 14:00:00,17.1,17.11,17.09,17.1,122000.0,13.6071,13.615,13.5991,13.6071,122000.0
2013-04-26 14:10:00,17.1,17.11,17.1,17.1,106800.0,13.6071,13.615,13.6071,13.6071,106800.0
2013-04-26 14:20:00,17.1,17.11,17.1,17.11,87600.0,13.6071,13.615,13.6071,13.615,87600.0
2013-04-26 14:30:00,17.11,17.11,17.1,17.1,129000.0,13.615,13.615,13.6071,13.6071,129000.0
2013-04-26 14:40:00,17.11,17.12,17.1,17.12,109600.0,13.615,13.623,13.6071,13.623,109600.0
2013-04-26 14:50:00,17.12,17.13,17.1,17.11,149200.0,13.623,13.6309,13.6071,13.615,149200.0
2013-04-26 15:00:00,17.11,17.11,17.1,17.11,100600.0,13.615,13.615,13.6071,13.615,100600.0
2013-04-26 15:10:00,17.11,17.11,17.1,17.1,100000.0,13.615,13.615,13.6071,13.6071,100000.0
2013-04-26 15:20:00,17.11,17.13,17.1,17.13,118000.0,13.615,13.6309,13.6071,13.6309,118000.0
2013-04-26 15:30:00,17.13,17.14,17.13,17.14,99400.0,13.6309,13.6389,13.6309,13.6389,99400.0
2013-04-26 15:40:00,17.14,17.15,17.13,17.15,193800.0,13.6389,13.6469,13.6309,13.6469,193800.0
2013-04-26 15:50:00,17.14,17.15,17.11,17.14,374000.0,13.6389,13.6469,13.615,13.6389,374000.0
2013-04-29 09:30:00,17.15,17.16,17.05,17.11,180600.0,13.6469,13.6548,13.5673,13.615,180600.0
2013-04-29 09:40:00,17.11,17.13,17.08,17.09,57200.0,13.615,13.6309,13.5912,13.5991,57200.0
2013-04-29 09:50:00,17.1,17.1,17.04,17.04,109200.0,13.6071,13.6071,13.5593,13.5593,109200.0
2013-04-29 10:00:00,17.04,17.09,17.03,17.08,192800.0,13.5593,13.5991,13.5514,13.5912,192800.0
2013-04-29 10:10:00,17.08,17.1,17.02,17.04,246000.0,13.5912,13.6071,13.5434,13.5593,246000.0
2013-04-29 10:20:00,17.03,17.06,17.0,17.04,238400.0,13.5514,13.5752,13.5275,13.5593,238400.0
2013-04-29 10:30:00,17.04,17.09,17.03,17.07,85800.0,13.5593,13.5991,13.5514,13.5832,85800.0
2013-04-29 10:40:00,17.06,17.12,17.06,17.11,98000.0,13.5752,13.623,13.5752,13.615,98000.0
2013-04-29 10:50:00,17.11,17.16,17.11,17.16,136800.0,13.615,13.6548,13.615,13.6548,136800.0
2013-04-29 11:00:00,17.15,17.16,17.12,17.15,93800.0,13.6469,13.6548,13.623,13.6469,93800.0
2013-04-29 11:10:00,17.15,17.21,17.15,17.18,293400.0,13.6469,13.6946,13.6469,13.6707,293400.0
2013-04-29 11:20:00,17.18,17.19,17.13,17.14,105800.0,13.6707,13.6787,13.6309,13.6389,105800.0
2013-04-29 11:30:00,17.14,17.14,17.1,17.11,106800.0,13.6389,13.6389,13.6071,13.615,106800.0
2013-04-29 11:40:00,17.11,17.15,17.11,17.14,64200.0,13.615,13.6469,13.615,13.6389,64200.0
2013-04-29 11:50:00,17.14,17.17,17.14,17.16,76600.0,13.6389,13.6628,13.6389,13.6548,76600.0
2013-04-29 12:00:00,17.16,17.18,17.15,17.18,113200.0,13.6548,13.6707,13.6469,13.6707,113200.0
2013-04-29 12:10:00,17.18,17.21,17.17,17.17,60400.0,13.6707,13.6946,13.6628,13.6628,60400.0
2013-04-29 12:20:00,17.17,17.21,17.17,17.2,27400.0,13.6628,13.6946,13.6628,13.6866,27400.0
2013-04-29 12:30:00,17.2,17.21,17.18,17.21,57600.0,13.6866,13.6946,13.6707,13.6946,57600.0
2013-04-29 12:40:00,17.21,17.21,17.2,17.21,26600.0,13.6946,13.6946,13.6866,13.6946,26600.0
2013-04-29 12:50:00,17.21,17.21,17.18,17.18,36800.0,13.6946,13.6946,13.6707,13.6707,36800.0
2013-04-29 13:00:00,17.18,17.18,17.17,17.17,36400.0,13.6707,13.6707,13.6628,13.6628,36400.0
2013-04-29 13:10:00,17.17,17.23,17.17,17.23,46600.0,13.6628,13.7105,13.6628,13.7105,46600.0
2013-04-29 13:20:00,17.23,17.24,17.22,17.22,66000.0,13.7105,13.7185,13.7026,13.7026,66000.0
2013-04-29 13:30:00,17.22,17.22,17.2,17.22,56800.0,13.7026,13.7026,13.6866,13.7026,56800.0
2013-04-29 13:40:00,17.22,17.25,17.22,17.24,95600.0,13.7026,13.7264,13.7026,13.7185,95600.0
2013-04-29 13:50:00,17.24,17.24,17.22,17.24,48800.0,13.7185,13.7185,13.7026,13.7185,48800.0
2013-04-29 14:00:00,17.24,17.24,17.21,17.22,72400.0,13.7185,13.7185,13.6946,13.7026,72400.0
2013-04-29 14:10:00,17.22,17.24,17.21,17.22,63000.0,13.7026,13.7185,13.6946,13.7026,63000.0
2013-04-29 14:20:00,17.22,17.25,17.22,17.24,86000.0,13.7026,13.7264,13.7026,13.7185,86000.0
2013-04-29 14:30:00,17.24,17.24,17.22,17.22,63600.0,13.7185,13.7185,13.7026,13.7026,63600.0
2013-04-29 14:40:00,17.22,17.24,17.21,17.22,120800.0,13.7026,13.7185,13.6946,13.7026,120800.0
2013-04-29 14:50:00,17.22,17.22,17.2,17.2,95800.0,13.7026,13.7026,13.6866,13.6866,95800.0
2013-04-29 15:00:00,17.2,17.22,17.17,17.18,139400.0,13.6866,13.7026,13.6628,13.6707,139400.0
2013-04-29 15:10:00,17.18,17.21,17.18,17.2,88400.0,13.6707,13.6946,13.6707,13.6866,88400.0
2013-04-29 15:20:00,17.2,17.21,17.18,17.21,79200.0,13.6866,13.6946,13.6707,13.6946,79200.0
2013-04-29 15:30:00,17.21,17.24,17.2,17.22,136200.0,13.6946,13.7185,13.6866,13.7026,136200.0
2013-04-29 15:40:00,17.22,17.23,17.2,17.21,129000.0,13.7026,13.7105,13.6866,13.6946,129000.0
2013-04-29 15:50:00,17.21,17.23,17.2,17.23,326000.0,13.6946,13.7105,13.6866,13.7105,326000.0
2013-04-30 09:30:00,17.21,17.22,17.15,17.15,223200.0,13.6946,13.7026,13.6469,13.6469,223200.0
2013-04-30 09:40:00,17.15,17.16,17.08,17.1,141200.0,13.6469,13.6548,13.5912,13.6071,141200.0
2013-04-30 09:50:00,17.1,17.11,17.05,17.1,193600.0,13.6071,13.615,13.5673,13.6071,193600.0
2013-04-30 10:00:00,17.1,17.12,17.08,17.11,167400.0,13.6071,13.623,13.5912,13.615,167400.0
2013-04-30 10:10:00,17.11,17.14,17.1,17.11,123200.0,13.615,13.6389,13.6071,13.615,123200.0
2013-04-30 10:20:00,17.11,17.13,17.08,17.08,128200.0,13.615,13.6309,13.5912,13.5912,128200.0
2013-04-30 10:30:00,17.08,17.11,17.07,17.11,89600.0,13.5912,13.615,13.5832,13.615,89600.0
2013-04-30 10:40:00,17.11,17.11,17.09,17.1,85000.0,13.615,13.615,13.5991,13.6071,85000.0
2013-04-30 10:50:00,17.1,17.1,17.07,17.07,76200.0,13.6071,13.6071,13.5832,13.5832,76200.0
2013-04-30 11:00:00,17.07,17.1,17.06,17.08,144400.0,13.5832,13.6071,13.5752,13.5912,144400.0
2013-04-30 11:10:00,17.08,17.1,17.07,17.07,76400.0,13.5912,13.6071,13.5832,13.5832,76400.0
2013-04-30 11:20:00,17.08,17.14,17.07,17.14,65200.0,13.5912,13.6389,13.5832,13.6389,65200.0
2013-04-30 11:30:00,17.14,17.17,17.11,17.15,144800.0,13.6389,13.6628,13.615,13.6469,144800.0
2013-04-30 11:40:00,17.16,17.16,17.13,17.13,112600.0,13.6548,13.6548,13.6309,13.6309,112600.0
2013-04-30 11:50:00,17.13,17.14,17.09,17.1,76400.0,13.6309,13.6389,13.5991,13.6071,76400.0
2013-04-30 12:00:00,17.1,17.13,17.09,17.13,66400.0,13.6071,13.6309,13.5991,13.6309,66400.0
2013-04-30 12:10:00,17.13,17.19,17.13,17.19,56000.0,13.6309,13.6787,13.6309,13.6787,56000.0
2013-04-30 12:20:00,17.19,17.19,17.17,17.18,54400.0,13.6787,13.6787,13.6628,13.6707,54400.0
2013-04-30 12:30:00,17.17,17.18,17.16,17.17,58000.0,13.6628,13.6707,13.6548,13.6628,58000.0
2013-04-30 12:40:00,17.17,17.19,17.16,17.19,84200.0,13.6628,13.6787,13.6548,13.6787,84200.0
2013-04-30 12:50:00,17.2,17.21,17.19,17.21,78400.0,13.6866,13.6946,13.6787,13.6946,78400.0
2013-04-30 13:00:00,17.21,17.21,17.18,17.2,64600.0,13.6946,13.6946,13.6707,13.6866,64600.0
2013-04-30 13:10:00,17.2,17.2,17.16,17.16,68400.0,13.6866,13.6866,13.6548,13.6548,68400.0
2013-04-30 13:20:00,17.17,17.18,17.17,17.18,35800.0,13.6628,13.6707,13.6628,13.6707,35800.0
2013-04-30 13:30:00,17.18,17.18,17.16,17.18,44200.0,13.6707,13.6707,13.6548,13.6707,44200.0
2013-04-30 13:40:00,17.18,17.22,17.18,17.22,107400.0,13.6707,13.7026,13.6707,13.7026,107400.0
2013-04-30 13:50:00,17.22,17.24,17.22,17.22,55400.0,13.7026,13.7185,13.7026,13.7026,55400.0
2013-04-30 14:00:00,17.22,17.22,17.16,17.17,56800.0,13.7026,13.7026,13.6548,13.6628,56800.0
2013-04-30 14:10:00,17.17,17.17,17.12,17.13,107800.0,13.6628,13.6628,13.623,13.6309,107800.0
2013-04-30 14:20:00,17.13,17.15,17.11,17.13,132200.0,13.6309,13.6469,13.615,13.6309,132200.0
2013-04-30 14:30:00,17.12,17.14,17.1,17.14,99200.0,13.623,13.6389,13.6071,13.6389,99200.0
2013-04-30 14:40:00,17.14,17.17,17.13,17.17,95200.0,13.6389,13.6628,13.6309,13.6628,95200.0
2013-04-30 14:50:00,17.16,17.17,17.14,17.15,124200.0,13.6548,13.6628,13.6389,13.6469,124200.0
2013-04-30 15:00:00,17.15,17.16,17.12,17.14,100800.0,13.6469,13.6548,13.623,13.6389,100800.0
2013-04-30 15:10:00,17.14,17.16,17.1,17.16,135200.0,13.6389,13.6548,13.6071,13.6548,135200.0
2013-04-30 15:20:00,17.16,17.18,17.15,17.16,137800.0,13.6548,13.6707,13.6469,13.6548,137800.0
2013-04-30 15:30:00,17.16,17.17,17.14,17.17,108600.0,13.6548,13.6628,13.6389,13.6628,108600.0
2013-04-30 15:40:00,17.17,17.2,17.16,17.18,215400.0,13.6628,13.6866,13.6548,13.6707,215400.0
2013-04-30 15:50:00,17.18,17.2,17.17,17.18,437400.0,13.6707,13.6866,13.6628,13.6707,437400.0
2013-05-01 09:30:00,17.19,17.22,17.14,17.22,182200.0,13.6787,13.7026,13.6389,13.7026,182200.0
2013-05-01 09:40:00,17.21,17.22,17.13,17.18,106400.0,13.6946,13.7026,13.6309,13.6707,106400.0
2013-05-01 09:50:00,17.17,17.19,17.14,17.16,270200.0,13.6628,13.6787,13.6389,13.6548,270200.0
2013-05-01 10:00:00,17.15,17.18,17.11,17.13,187000.0,13.6469,13.6707,13.615,13.6309,187000.0
2013-05-01 10:10:00,17.14,17.17,17.11,17.16,96800.0,13.6389,13.6628,13.615,13.6548,96800.0
2013-05-01 10:20:00,17.16,17.18,17.16,17.16,75000.0,13.6548,13.6707,13.6548,13.6548,75000.0
2013-05-01 10:30:00,17.17,17.22,17.15,17.21,87800.0,13.6628,13.7026,13.6469,13.6946,87800.0
2013-05-01 10:40:00,17.21,17.23,17.21,17.21,86200.0,13.6946,13.7105,13.6946,13.6946,86200.0
2013-05-01 10:50:00,17.21,17.26,17.2,17.25,258000.0,13.6946,13.7344,13.6866,13.7264,258000.0
2013-05-01 11:00:00,17.25,17.26,17.23,17.25,168400.0,13.7264,13.7344,13.7105,13.7264,168400.0
2013-05-01 11:10:00,17.25,17.25,17.23,17.23,148400.0,13.7264,13.7264,13.7105,13.7105,148400.0
2013-05-01 11:20:00,17.24,17.27,17.24,17.27,157600.0,13.7185,13.7423,13.7185,13.7423,157600.0
2013-05-01 11:30:00,17.27,17.3,17.26,17.28,97800.0,13.7423,13.7662,13.7344,13.7503,97800.0
2013-05-01 11:40:00,17.28,17.29,17.26,17.27,94000.0,13.7503,13.7583,13.7344,13.7423,94000.0
2013-05-01 11:50:00,17.27,17.28,17.27,17.28,60600.0,13.7423,13.7503,13.7423,13.7503,60600.0
2013-05-01 12:00:00,17.28,17.28,17.25,17.25,79000.0,13.7503,13.7503,13.7264,13.7264,79000.0
2013-05-01 12:10:00,17.25,17.25,17.23,17.23,138600.0,13.7264,13.7264,13.7105,13.7105,138600.0
2013-05-01 12:20:00,17.23,17.28,17.23,17.28,190400.0,13.7105,13.7503,13.7105,13.7503,190400.0
2013-05-01 12:30:00,17.28,17.28,17.25,17.27,45200.0,13.7503,13.7503,13.7264,13.7423,45200.0
2013-05-01 12:40:00,17.27,17.27,17.25,17.25,37200.0,13.7423,13.7423,13.7264,13.7264,37200.0
2013-05-01 12:50:00,17.26,17.26,17.22,17.22,123200.0,13.7344,13.7344,13.7026,13.7026,123200.0
2013-05-01 13:00:00,17.22,17.23,17.17,17.18,71600.0,13.7026,13.7105,13.6628,13.6707,71600.0
2013-05-01 13:10:00,17.18,17.19,17.16,17.16,76600.0,13.6707,13.6787,13.6548,13.6548,76600.0
2013-05-01 13:20:00,17.16,17.18,17.15,17.17,68000.0,13.6548,13.6707,13.6469,13.6628,68000.0
2013-05-01 13:30:00,17.17,17.18,17.15,17.15,73000.0,13.6628,13.6707,13.6469,13.6469,73000.0
2013-05-01 13:40:00,17.16,17.16,17.14,17.16,80600.0,13.6548,13.6548,13.6389,13.6548,80600.0
2013-05-01 13:50:00,17.16,17.17,17.15,17.16,44400.0,13.6548,13.6628,13.6469,13.6548,44400.0
2013-05-01 14:00:00,17.17,17.21,17.15,17.18,118600.0,13.6628,13.6946,13.6469,13.6707,118600.0
2013-05-01 14:10:00,17.18,17.19,17.15,17.16,125800.0,13.6707,13.6787,13.6469,13.6548,125800.0
2013-05-01 14:20:00,17.17,17.19,17.16,17.18,194400.0,13.6628,13.6787,13.6548,13.6707,194400.0
2013-05-01 14:30:00,17.18,17.2,17.17,17.17,109200.0,13.6707,13.6866,13.6628,13.6628,109200.0
2013-05-01 14:40:00,17.17,17.2,17.16,17.17,151200.0,13.6628,13.6866,13.6548,13.6628,151200.0
2013-05-01 14:50:00,17.17,17.18,17.15,17.17,81000.0,13.6628,13.6707,13.6469,13.6628,81000.0
2013-05-01 15:00:00,17.17,17.18,17.13,17.13,137800.0,13.6628,13.6707,13.6309,13.6309,137800.0
2013-05-01 15:10:00,17.13,17.14,17.11,17.13,121600.0,13.6309,13.6389,13.615,13.6309,121600.0
2013-05-01 15:20:00,17.13,17.13,17.09,17.11,151600.0,13.6309,13.6309,13.5991,13.615,151600.0
2013-05-01 15:30:00,17.11,17.13,17.1,17.11,94400.0,13.615,13.6309,13.6071,13.615,94400.0
2013-05-01 15:40:00,17.11,17.12,17.08,17.09,193400.0,13.615,13.623,13.5912,13.5991,193400.0
2013-05-01 15:50:00,17.09,17.12,17.07,17.1,331000.0,13.5991,13.623,13.5832,13.6071,331000.0
2013-05-02 09:30:00,17.1,17.2,17.06,17.17,208200.0,13.6071,13.6866,13.5752,13.6628,208200.0
2013-05-02 09:40:00,17.18,17.21,17.14,17.2,120600.0,13.6707,13.6946,13.6389,13.6866,120600.0
2013-05-02 09:50:00,17.19,17.25,17.19,17.25,154200.0,13.6787,13.7264,13.6787,13.7264,154200.0
2013-05-02 10:00:00,17.25,17.25,17.19,17.22,116200.0,13.7264,13.7264,13.6787,13.7026,116200.0
2013-05-02 10:10:00,17.22,17.23,17.2,17.21,43600.0,13.7026,13.7105,13.6866,13.6946,43600.0
2013-05-02 10:20:00,17.21,17.24,17.21,17.23,84200.0,13.6946,13.7185,13.6946,13.7105,84200.0
2013-05-02 10:30:00,17.23,17.3,17.23,17.25,199000.0,13.7105,13.7662,13.7105,13.7264,199000.0
2013-05-02 10:40:00,17.25,17.25,17.2,17.22,81000.0,13.7264,13.7264,13.6866,13.7026,81000.0
2013-05-02 10:50:00,17.22,17.23,17.2,17.22,51000.0,13.7026,13.7105,13.6866,13.7026,51000.0
2013-05-02 11:00:00,17.22,17.23,17.21,17.21,57400.0,13.7026,13.7105,13.6946,13.6946,57400.0
2013-05-02 11:10:00,17.22,17.33,17.22,17.32,151800.0,13.7026,13.7901,13.7026,13.7821,151800.0
2013-05-02 11:20:00,17.32,17.33,17.29,17.31,72000.0,13.7821,13.7901,13.7583,13.7742,72000.0
2013-05-02 11:30:00,17.31,17.31,17.29,17.31,81200.0,13.7742,13.7742,13.7583,13.7742,81200.0
2013-05-02 11:40:00,17.3,17.35,17.3,17.34,84600.0,13.7662,13.806,13.7662,13.798,84600.0
2013-05-02 11:50:00,17.34,17.34,17.31,17.34,96400.0,13.798,13.798,13.7742,13.798,96400.0
2013-05-02 12:00:00,17.34,17.34,17.29,17.31,109200.0,13.798,13.798,13.7583,13.7742,109200.0
2013-05-02 12:10:00,17.31,17.31,17.28,17.28,65200.0,13.7742,13.7742,13.7503,13.7503,65200.0
2013-05-02 12:20:00,17.28,17.28,17.26,17.28,42800.0,13.7503,13.7503,13.7344,13.7503,42800.0
2013-05-02 12:30:00,17.28,17.31,17.28,17.31,49600.0,13.7503,13.7742,13.7503,13.7742,49600.0
2013-05-02 12:40:00,17.31,17.33,17.31,17.32,37200.0,13.7742,13.7901,13.7742,13.7821,37200.0
2013-05-02 12:50:00,17.32,17.33,17.3,17.3,65600.0,13.7821,13.7901,13.7662,13.7662,65600.0
2013-05-02 13:00:00,17.29,17.33,17.29,17.32,88400.0,13.7583,13.7901,13.7583,13.7821,88400.0
2013-05-02 13:10:00,17.32,17.33,17.32,17.32,58000.0,13.7821,13.7901,13.7821,13.7821,58000.0
2013-05-02 13:20:00,17.32,17.33,17.3,17.33,136200.0,13.7821,13.7901,13.7662,13.7901,136200.0
2013-05-02 13:30:00,17.33,17.35,17.33,17.34,160600.0,13.7901,13.806,13.7901,13.798,160600.0
2013-05-02 13:40:00,17.34,17.36,17.34,17.34,107600.0,13.798,13.814,13.798,13.798,107600.0
2013-05-02 13:50:00,17.34,17.36,17.34,17.36,95000.0,13.798,13.814,13.798,13.814,95000.0
2013-05-02 14:00:00,17.36,17.36,17.35,17.35,73400.0,13.814,13.814,13.806,13.806,73400.0
2013-05-02 14:10:00,17.35,17.37,17.35,17.36,64000.0,13.806,13.8219,13.806,13.814,64000.0
2013-05-02 14:20:00,17.36,17.37,17.35,17.36,49600.0,13.814,13.8219,13.806,13.814,49600.0
2013-05-02 14:30:00,17.36,17.37,17.36,17.36,34200.0,13.814,13.8219,13.814,13.814,34200.0
2013-05-02 14:40:00,17.36,17.36,17.35,17.36,91000.0,13.814,13.814,13.806,13.814,91000.0
2013-05-02 14:50:00,17.35,17.36,17.35,17.36,81800.0,13.806,13.814,13.806,13.814,81800.0
2013-05-02 15:00:00,17.36,17.36,17.34,17.34,80200.0,13.814,13.814,13.798,13.798,80200.0
2013-05-02 15:10:00,17.34,17.36,17.32,17.35,131200.0,13.798,13.814,13.7821,13.806,131200.0
2013-05-02 15:20:00,17.34,17.36,17.33,17.33,83600.0,13.798,13.814,13.7901,13.7901,83600.0
2013-05-02 15:30:00,17.33,17.33,17.3,17.32,138400.0,13.7901,13.7901,13.7662,13.7821,138400.0
2013-05-02 15:40:00,17.32,17.32,17.3,17.31,152400.0,13.7821,13.7821,13.7662,13.7742,152400.0
2013-05-02 15:50:00,17.31,17.32,17.31,17.32,384600.0,13.7742,13.7821,13.7742,13.7821,384600.0
2013-05-03 09:30:00,17.42,17.45,17.37,17.44,142000.0,13.8617,13.8856,13.8219,13.8776,142000.0
2013-05-03 09:40:00,17.43,17.45,17.42,17.45,216200.0,13.8697,13.8856,13.8617,13.8856,216200.0
2013-05-03 09:50:00,17.44,17.48,17.43,17.48,149000.0,13.8776,13.9094,13.8697,13.9094,149000.0
2013-05-03 10:00:00,17.48,17.5,17.46,17.49,215400.0,13.9094,13.9254,13.8935,13.9174,215400.0
2013-05-03 10:10:00,17.5,17.55,17.49,17.5,226400.0,13.9254,13.9651,13.9174,13.9254,226400.0
2013-05-03 10:20:00,17.49,17.54,17.49,17.54,97200.0,13.9174,13.9572,13.9174,13.9572,97200.0
2013-05-03 10:30:00,17.53,17.55,17.51,17.54,100000.0,13.9492,13.9651,13.9333,13.9572,100000.0
2013-05-03 10:40:00,17.54,17.56,17.52,17.54,95800.0,13.9572,13.9731,13.9413,13.9572,95800.0
2013-05-03 10:50:00,17.54,17.56,17.53,17.55,76000.0,13.9572,13.9731,13.9492,13.9651,76000.0
2013-05-03 11:00:00,17.55,17.6,17.55,17.6,136400.0,13.9651,14.0049,13.9651,14.0049,136400.0
2013-05-03 11:10:00,17.61,17.61,17.57,17.57,127400.0,14.0129,14.0129,13.9811,13.9811,127400.0
2013-05-03 11:20:00,17.57,17.58,17.55,17.56,138800.0,13.9811,13.989,13.9651,13.9731,138800.0
2013-05-03 11:30:00,17.56,17.56,17.52,17.53,80400.0,13.9731,13.9731,13.9413,13.9492,80400.0
2013-05-03 11:40:00,17.53,17.53,17.49,17.5,178600.0,13.9492,13.9492,13.9174,13.9254,178600.0
2013-05-03 11:50:00,17.5,17.51,17.49,17.49,109000.0,13.9254,13.9333,13.9174,13.9174,109000.0
2013-05-03 12:00:00,17.49,17.49,17.45,17.45,368200.0,13.9174,13.9174,13.8856,13.8856,368200.0
2013-05-03 12:10:00,17.45,17.46,17.38,17.4,732800.0,13.8856,13.8935,13.8299,13.8458,732800.0
2013-05-03 12:20:00,17.41,17.41,17.33,17.35,676800.0,13.8537,13.8537,13.7901,13.806,676800.0
2013-05-03 12:30:00,17.35,17.38,17.32,17.36,258800.0,13.806,13.8299,13.7821,13.814,258800.0
2013-05-03 12:40:00,17.36,17.4,17.36,17.4,119800.0,13.814,13.8458,13.814,13.8458,119800.0
2013-05-03 12:50:00,17.4,17.43,17.4,17.43,103200.0,13.8458,13.8697,13.8458,13.8697,103200.0
2013-05-03 13:00:00,17.43,17.46,17.42,17.46,90800.0,13.8697,13.8935,13.8617,13.8935,90800.0
2013-05-03 13:10:00,17.46,17.48,17.45,17.46,117000.0,13.8935,13.9094,13.8856,13.8935,117000.0
2013-05-03 13:20:00,17.45,17.46,17.43,17.43,148600.0,13.8856,13.8935,13.8697,13.8697,148600.0
2013-05-03 13:30:00,17.42,17.46,17.42,17.46,76000.0,13.8617,13.8935,13.8617,13.8935,76000.0
2013-05-03 13:40:00,17.46,17.46,17.43,17.43,88600.0,13.8935,13.8935,13.8697,13.8697,88600.0
2013-05-03 13:50:00,17.43,17.44,17.42,17.43,70400.0,13.8697,13.8776,13.8617,13.8697,70400.0
2013-05-03 14:00:00,17.43,17.43,17.4,17.41,79000.0,13.8697,13.8697,13.8458,13.8537,79000.0
2013-05-03 14:10:00,17.41,17.42,17.4,17.41,97400.0,13.8537,13.8617,13.8458,13.8537,97400.0
2013-05-03 14:20:00,17.41,17.43,17.41,17.43,57200.0,13.8537,13.8697,13.8537,13.8697,57200.0
2013-05-03 14:30:00,17.43,17.43,17.42,17.43,203800.0,13.8697,13.8697,13.8617,13.8697,203800.0
2013-05-03 14:40:00,17.43,17.45,17.42,17.43,149600.0,13.8697,13.8856,13.8617,13.8697,149600.0
2013-05-03 14:50:00,17.43,17.45,17.43,17.43,107200.0,13.8697,13.8856,13.8697,13.8697,107200.0
2013-05-03 15:00:00,17.43,17.43,17.4,17.4,133400.0,13.8697,13.8697,13.8458,13.8458,133400.0
2013-05-03 15:10:00,17.4,17.42,17.4,17.42,120800.0,13.8458,13.8617,13.8458,13.8617,120800.0
2013-05-03 15:20:00,17.42,17.43,17.41,17.42,104600.0,13.8617,13.8697,13.8537,13.8617,104600.0
2013-05-03 15:30:00,17.42,17.43,17.4,17.42,214800.0,13.8617,13.8697,13.8458,13.8617,214800.0
2013-05-03 15:40:00,17.42,17.42,17.39,17.39,314600.0,13.8617,13.8617,13.8378,13.8378,314600.0
2013-05-03 15:50:00,17.4,17.4,17.35,17.36,1019000.0,13.8458,13.8458,13.806,13.814,1019000.0
2013-05-06 09:30:00,17.32,17.35,17.28,17.3,182800.0,13.7821,13.806,13.7503,13.7662,182800.0
2013-05-06 09:40:00,17.31,17.32,17.26,17.27,121800.0,13.7742,13.7821,13.7344,13.7423,121800.0
2013-05-06 09:50:00,17.27,17.31,17.26,17.29,230800.0,13.7423,13.7742,13.7344,13.7583,230800.0
2013-05-06 10:00:00,17.29,17.35,17.29,17.33,447600.0,13.7583,13.806,13.7583,13.7901,447600.0
2013-05-06 10:10:00,17.33,17.34,17.31,17.33,116000.0,13.7901,13.798,13.7742,13.7901,116000.0
2013-05-06 10:20:00,17.33,17.35,17.32,17.33,201400.0,13.7901,13.806,13.7821,13.7901,201400.0
2013-05-06 10:30:00,17.33,17.33,17.3,17.31,148400.0,13.7901,13.7901,13.7662,13.7742,148400.0
2013-05-06 10:40:00,17.31,17.32,17.3,17.3,126400.0,13.7742,13.7821,13.7662,13.7662,126400.0
2013-05-06 10:50:00,17.3,17.32,17.29,17.3,124400.0,13.7662,13.7821,13.7583,13.7662,124400.0
2013-05-06 11:00:00,17.3,17.31,17.27,17.27,229200.0,13.7662,13.7742,13.7423,13.7423,229200.0
2013-05-06 11:10:00,17.27,17.29,17.25,17.29,206200.0,13.7423,13.7583,13.7264,13.7583,206200.0
2013-05-06 11:20:00,17.29,17.3,17.27,17.27,133000.0,13.7583,13.7662,13.7423,13.7423,133000.0
2013-05-06 11:30:00,17.27,17.29,17.26,17.29,122600.0,13.7423,13.7583,13.7344,13.7583,122600.0
2013-05-06 11:40:00,17.29,17.29,17.27,17.29,53800.0,13.7583,13.7583,13.7423,13.7583,53800.0
2013-05-06 11:50:00,17.29,17.3,17.27,17.28,117400.0,13.7583,13.7662,13.7423,13.7503,117400.0
2013-05-06 12:00:00,17.28,17.3,17.27,17.3,208600.0,13.7503,13.7662,13.7423,13.7662,208600.0
2013-05-06 12:10:00,17.3,17.32,17.29,17.3,94000.0,13.7662,13.7821,13.7583,13.7662,94000.0
2013-05-06 12:20:00,17.3,17.3,17.26,17.26,103800.0,13.7662,13.7662,13.7344,13.7344,103800.0
2013-05-06 12:30:00,17.26,17.27,17.25,17.26,115000.0,13.7344,13.7423,13.7264,13.7344,115000.0
2013-05-06 12:40:00,17.26,17.27,17.25,17.25,159000.0,13.7344,13.7423,13.7264,13.7264,159000.0
2013-05-06 12:50:00,17.25,17.29,17.25,17.29,37200.0,13.7264,13.7583,13.7264,13.7583,37200.0
2013-05-06 13:00:00,17.28,17.29,17.27,17.28,72600.0,13.7503,13.7583,13.7423,13.7503,72600.0
2013-05-06 13:10:00,17.28,17.28,17.26,17.26,46600.0,13.7503,13.7503,13.7344,13.7344,46600.0
2013-05-06 13:20:00,17.27,17.29,17.27,17.28,25400.0,13.7423,13.7583,13.7423,13.7503,25400.0
2013-05-06 13:30:00,17.28,17.3,17.28,17.29,184800.0,13.7503,13.7662,13.7503,13.7583,184800.0
2013-05-06 13:40:00,17.29,17.3,17.28,17.28,53400.0,13.7583,13.7662,13.7503,13.7503,53400.0
2013-05-06 13:50:00,17.28,17.28,17.25,17.25,200600.0,13.7503,13.7503,13.7264,13.7264,200600.0
2013-05-06 14:00:00,17.25,17.27,17.25,17.26,145800.0,13.7264,13.7423,13.7264,13.7344,145800.0
2013-05-06 14:10:00,17.26,17.27,17.25,17.25,69600.0,13.7344,13.7423,13.7264,13.7264,69600.0
2013-05-06 14:20:00,17.26,17.27,17.25,17.27,122200.0,13.7344,13.7423,13.7264,13.7423,122200.0
2013-05-06 14:30:00,17.27,17.27,17.26,17.26,88600.0,13.7423,13.7423,13.7344,13.7344,88600.0
2013-05-06 14:40:00,17.27,17.27,17.26,17.27,78000.0,13.7423,13.7423,13.7344,13.7423,78000.0
2013-05-06 14:50:00,17.26,17.27,17.25,17.25,157800.0,13.7344,13.7423,13.7264,13.7264,157800.0
2013-05-06 15:00:00,17.25,17.27,17.25,17.27,179800.0,13.7264,13.7423,13.7264,13.7423,179800.0
2013-05-06 15:10:00,17.27,17.27,17.24,17.25,328200.0,13.7423,13.7423,13.7185,13.7264,328200.0
2013-05-06 15:20:00,17.26,17.28,17.25,17.28,202800.0,13.7344,13.7503,13.7264,13.7503,202800.0
2013-05-06 15:30:00,17.28,17.29,17.28,17.28,62400.0,13.7503,13.7583,13.7503,13.7503,62400.0
2013-05-06 15:40:00,17.29,17.29,17.27,17.27,226200.0,13.7583,13.7583,13.7423,13.7423,226200.0
2013-05-06 15:50:00,17.27,17.27,17.24,17.25,505400.0,13.7423,13.7423,13.7185,13.7264,505400.0
2013-05-07 09:30:00,17.31,17.38,17.27,17.34,168200.0,13.7742,13.8299,13.7423,13.798,168200.0
2013-05-07 09:40:00,17.33,17.34,17.29,17.33,132400.0,13.7901,13.798,13.7583,13.7901,132400.0
2013-05-07 09:50:00,17.32,17.36,17.32,17.36,145200.0,13.7821,13.814,13.7821,13.814,145200.0
2013-05-07 10:00:00,17.36,17.39,17.35,17.35,268600.0,13.814,13.8378,13.806,13.806,268600.0
2013-05-07 10:10:00,17.35,17.36,17.32,17.36,117600.0,13.806,13.814,13.7821,13.814,117600.0
2013-05-07 10:20:00,17.36,17.4,17.35,17.38,106200.0,13.814,13.8458,13.806,13.8299,106200.0
2013-05-07 10:30:00,17.37,17.4,17.37,17.39,185000.0,13.8219,13.8458,13.8219,13.8378,185000.0
2013-05-07 10:40:00,17.39,17.39,17.34,17.35,117000.0,13.8378,13.8378,13.798,13.806,117000.0
2013-05-07 10:50:00,17.35,17.36,17.35,17.36,80400.0,13.806,13.814,13.806,13.814,80400.0
2013-05-07 11:00:00,17.36,17.37,17.35,17.36,204400.0,13.814,13.8219,13.806,13.814,204400.0
2013-05-07 11:10:00,17.36,17.36,17.35,17.36,63000.0,13.814,13.814,13.806,13.814,63000.0
2013-05-07 11:20:00,17.36,17.38,17.36,17.38,50600.0,13.814,13.8299,13.814,13.8299,50600.0
2013-05-07 11:30:00,17.38,17.39,17.37,17.38,103000.0,13.8299,13.8378,13.8219,13.8299,103000.0
2013-05-07 11:40:00,17.38,17.38,17.37,17.37,55200.0,13.8299,13.8299,13.8219,13.8219,55200.0
2013-05-07 11:50:00,17.38,17.38,17.36,17.38,87800.0,13.8299,13.8299,13.814,13.8299,87800.0
2013-05-07 12:00:00,17.38,17.4,17.36,17.38,161400.0,13.8299,13.8458,13.814,13.8299,161400.0
2013-05-07 12:10:00,17.38,17.4,17.38,17.38,117400.0,13.8299,13.8458,13.8299,13.8299,117400.0
2013-05-07 12:20:00,17.38,17.38,17.36,17.38,196000.0,13.8299,13.8299,13.814,13.8299,196000.0
2013-05-07 12:30:00,17.39,17.39,17.36,17.38,118200.0,13.8378,13.8378,13.814,13.8299,118200.0
2013-05-07 12:40:00,17.38,17.39,17.38,17.39,116000.0,13.8299,13.8378,13.8299,13.8378,116000.0
2013-05-07 12:50:00,17.38,17.42,17.38,17.4,175800.0,13.8299,13.8617,13.8299,13.8458,175800.0
2013-05-07 13:00:00,17.41,17.43,17.41,17.42,132600.0,13.8537,13.8697,13.8537,13.8617,132600.0
2013-05-07 13:10:00,17.42,17.43,17.42,17.42,118200.0,13.8617,13.8697,13.8617,13.8617,118200.0
2013-05-07 13:20:00,17.43,17.46,17.42,17.45,132000.0,13.8697,13.8935,13.8617,13.8856,132000.0
2013-05-07 13:30:00,17.45,17.46,17.43,17.44,337000.0,13.8856,13.8935,13.8697,13.8776,337000.0
2013-05-07 13:40:00,17.44,17.45,17.43,17.45,222400.0,13.8776,13.8856,13.8697,13.8856,222400.0
2013-05-07 13:50:00,17.44,17.5,17.44,17.49,296600.0,13.8776,13.9254,13.8776,13.9174,296600.0
2013-05-07 14:00:00,17.49,17.49,17.47,17.47,65800.0,13.9174,13.9174,13.9015,13.9015,65800.0
2013-05-07 14:10:00,17.47,17.48,17.47,17.48,56400.0,13.9015,13.9094,13.9015,13.9094,56400.0
2013-05-07 14:20:00,17.48,17.48,17.47,17.48,80600.0,13.9094,13.9094,13.9015,13.9094,80600.0
2013-05-07 14:30:00,17.48,17.48,17.47,17.48,66600.0,13.9094,13.9094,13.9015,13.9094,66600.0
2013-05-07 14:40:00,17.48,17.48,17.47,17.47,57200.0,13.9094,13.9094,13.9015,13.9015,57200.0
2013-05-07 14:50:00,17.47,17.48,17.47,17.48,62000.0,13.9015,13.9094,13.9015,13.9094,62000.0
2013-05-07 15:00:00,17.48,17.49,17.47,17.48,101600.0,13.9094,13.9174,13.9015,13.9094,101600.0
2013-05-07 15:10:00,17.48,17.48,17.47,17.48,95200.0,13.9094,13.9094,13.9015,13.9094,95200.0
2013-05-07 15:20:00,17.48,17.48,17.48,17.48,50200.0,13.9094,13.9094,13.9094,13.9094,50200.0
2013-05-07 15:30:00,17.48,17.48,17.45,17.46,409600.0,13.9094,13.9094,13.8856,13.8935,409600.0
2013-05-07 15:40:00,17.46,17.49,17.46,17.48,379000.0,13.8935,13.9174,13.8935,13.9094,379000.0
2013-05-07 15:50:00,17.48,17.5,17.47,17.49,785000.0,13.9094,13.9254,13.9015,13.9174,785000.0
2013-05-08 09:30:00,17.52,17.56,17.49,17.5,221200.0,13.9413,13.9731,13.9174,13.9254,221200.0
2013-05-08 09:40:00,17.51,17.52,17.43,17.43,83200.0,13.9333,13.9413,13.8697,13.8697,83200.0
2013-05-08 09:50:00,17.43,17.49,17.43,17.47,133400.0,13.8697,13.9174,13.8697,13.9015,133400.0
2013-05-08 10:00:00,17.48,17.48,17.45,17.47,200600.0,13.9094,13.9094,13.8856,13.9015,200600.0
2013-05-08 10:10:00,17.47,17.53,17.47,17.53,192400.0,13.9015,13.9492,13.9015,13.9492,192400.0
2013-05-08 10:20:00,17.53,17.53,17.49,17.51,258400.0,13.9492,13.9492,13.9174,13.9333,258400.0
2013-05-08 10:30:00,17.51,17.53,17.49,17.5,146000.0,13.9333,13.9492,13.9174,13.9254,146000.0
2013-05-08 10:40:00,17.5,17.53,17.5,17.51,200800.0,13.9254,13.9492,13.9254,13.9333,200800.0
2013-05-08 10:50:00,17.51,17.52,17.5,17.5,253800.0,13.9333,13.9413,13.9254,13.9254,253800.0
2013-05-08 11:00:00,17.5,17.52,17.48,17.5,341200.0,13.9254,13.9413,13.9094,13.9254,341200.0
2013-05-08 11:10:00,17.5,17.53,17.48,17.48,410000.0,13.9254,13.9492,13.9094,13.9094,410000.0
2013-05-08 11:20:00,17.48,17.48,17.46,17.48,92800.0,13.9094,13.9094,13.8935,13.9094,92800.0
2013-05-08 11:30:00,17.48,17.49,17.47,17.48,132000.0,13.9094,13.9174,13.9015,13.9094,132000.0
2013-05-08 11:40:00,17.48,17.49,17.47,17.47,81200.0,13.9094,13.9174,13.9015,13.9015,81200.0
2013-05-08 11:50:00,17.48,17.49,17.47,17.48,104800.0,13.9094,13.9174,13.9015,13.9094,104800.0
2013-05-08 12:00:00,17.48,17.48,17.45,17.46,134000.0,13.9094,13.9094,13.8856,13.8935,134000.0
2013-05-08 12:10:00,17.45,17.46,17.45,17.46,64400.0,13.8856,13.8935,13.8856,13.8935,64400.0
2013-05-08 12:20:00,17.45,17.46,17.38,17.39,220800.0,13.8856,13.8935,13.8299,13.8378,220800.0
2013-05-08 12:30:00,17.38,17.42,17.38,17.41,126000.0,13.8299,13.8617,13.8299,13.8537,126000.0
2013-05-08 12:40:00,17.42,17.42,17.37,17.38,73000.0,13.8617,13.8617,13.8219,13.8299,73000.0
2013-05-08 12:50:00,17.37,17.38,17.36,17.38,52400.0,13.8219,13.8299,13.814,13.8299,52400.0
2013-05-08 13:00:00,17.38,17.4,17.38,17.4,62800.0,13.8299,13.8458,13.8299,13.8458,62800.0
2013-05-08 13:10:00,17.4,17.4,17.38,17.4,57400.0,13.8458,13.8458,13.8299,13.8458,57400.0
2013-05-08 13:20:00,17.4,17.4,17.36,17.36,111200.0,13.8458,13.8458,13.814,13.814,111200.0
2013-05-08 13:30:00,17.36,17.39,17.36,17.36,99200.0,13.814,13.8378,13.814,13.814,99200.0
2013-05-08 13:40:00,17.36,17.36,17.35,17.35,69600.0,13.814,13.814,13.806,13.806,69600.0
2013-05-08 13:50:00,17.35,17.36,17.35,17.35,57200.0,13.806,13.814,13.806,13.806,57200.0
2013-05-08 14:00:00,17.35,17.36,17.35,17.35,74000.0,13.806,13.814,13.806,13.806,74000.0
2013-05-08 14:10:00,17.36,17.39,17.35,17.39,65000.0,13.814,13.8378,13.806,13.8378,65000.0
2013-05-08 14:20:00,17.4,17.41,17.39,17.39,62600.0,13.8458,13.8537,13.8378,13.8378,62600.0
2013-05-08 14:30:00,17.39,17.39,17.36,17.37,70200.0,13.8378,13.8378,13.814,13.8219,70200.0
2013-05-08 14:40:00,17.36,17.4,17.36,17.4,80200.0,13.814,13.8458,13.814,13.8458,80200.0
2013-05-08 14:50:00,17.4,17.4,17.36,17.36,89800.0,13.8458,13.8458,13.814,13.814,89800.0
2013-05-08 15:00:00,17.36,17.41,17.36,17.41,68600.0,13.814,13.8537,13.814,13.8537,68600.0
2013-05-08 15:10:00,17.41,17.41,17.39,17.4,151400.0,13.8537,13.8537,13.8378,13.8458,151400.0
2013-05-08 15:20:00,17.4,17.42,17.4,17.41,168800.0,13.8458,13.8617,13.8458,13.8537,168800.0
2013-05-08 15:30:00,17.41,17.42,17.4,17.4,108800.0,13.8537,13.8617,13.8458,13.8458,108800.0
2013-05-08 15:40:00,17.4,17.41,17.4,17.4,271000.0,13.8458,13.8537,13.8458,13.8458,271000.0
2013-05-08 15:50:00,17.4,17.4,17.35,17.37,976000.0,13.8458,13.8458,13.806,13.8219,976000.0
2013-05-09 09:30:00,17.35,17.4,17.34,17.36,172800.0,13.806,13.8458,13.798,13.814,172800.0
2013-05-09 09:40:00,17.36,17.36,17.32,17.34,59000.0,13.814,13.814,13.7821,13.798,59000.0
2013-05-09 09:50:00,17.34,17.39,17.34,17.38,99000.0,13.798,13.8378,13.798,13.8299,99000.0
2013-05-09 10:00:00,17.37,17.39,17.3,17.31,115800.0,13.8219,13.8378,13.7662,13.7742,115800.0
2013-05-09 10:10:00,17.31,17.33,17.3,17.3,125800.0,13.7742,13.7901,13.7662,13.7662,125800.0
2013-05-09 10:20:00,17.3,17.31,17.27,17.28,212400.0,13.7662,13.7742,13.7423,13.7503,212400.0
2013-05-09 10:30:00,17.28,17.32,17.28,17.32,102600.0,13.7503,13.7821,13.7503,13.7821,102600.0
2013-05-09 10:40:00,17.33,17.33,17.31,17.32,53000.0,13.7901,13.7901,13.7742,13.7821,53000.0
2013-05-09 10:50:00,17.32,17.32,17.29,17.3,77200.0,13.7821,13.7821,13.7583,13.7662,77200.0
2013-05-09 11:00:00,17.3,17.3,17.28,17.3,164400.0,13.7662,13.7662,13.7503,13.7662,164400.0
2013-05-09 11:10:00,17.3,17.31,17.29,17.3,117200.0,13.7662,13.7742,13.7583,13.7662,117200.0
2013-05-09 11:20:00,17.3,17.31,17.29,17.31,106800.0,13.7662,13.7742,13.7583,13.7742,106800.0
2013-05-09 11:30:00,17.31,17.32,17.3,17.31,120600.0,13.7742,13.7821,13.7662,13.7742,120600.0
2013-05-09 11:40:00,17.31,17.33,17.31,17.32,31600.0,13.7742,13.7901,13.7742,13.7821,31600.0
2013-05-09 11:50:00,17.32,17.33,17.31,17.32,40200.0,13.7821,13.7901,13.7742,13.7821,40200.0
2013-05-09 12:00:00,17.31,17.33,17.31,17.32,28400.0,13.7742,13.7901,13.7742,13.7821,28400.0
2013-05-09 12:10:00,17.33,17.33,17.32,17.32,54800.0,13.7901,13.7901,13.7821,13.7821,54800.0
2013-05-09 12:20:00,17.32,17.32,17.31,17.31,41400.0,13.7821,13.7821,13.7742,13.7742,41400.0
2013-05-09 12:30:00,17.32,17.34,17.32,17.33,29000.0,13.7821,13.798,13.7821,13.7901,29000.0
2013-05-09 12:40:00,17.34,17.34,17.32,17.32,21200.0,13.798,13.798,13.7821,13.7821,21200.0
2013-05-09 12:50:00,17.32,17.34,17.32,17.34,37400.0,13.7821,13.798,13.7821,13.798,37400.0
2013-05-09 13:00:00,17.34,17.34,17.33,17.34,55000.0,13.798,13.798,13.7901,13.798,55000.0
2013-05-09 13:10:00,17.34,17.35,17.33,17.34,60600.0,13.798,13.806,13.7901,13.798,60600.0
2013-05-09 13:20:00,17.34,17.34,17.32,17.32,57400.0,13.798,13.798,13.7821,13.7821,57400.0
2013-05-09 13:30:00,17.32,17.35,17.32,17.34,57200.0,13.7821,13.806,13.7821,13.798,57200.0
2013-05-09 13:40:00,17.34,17.36,17.34,17.35,132600.0,13.798,13.814,13.798,13.806,132600.0
2013-05-09 13:50:00,17.35,17.35,17.32,17.34,57800.0,13.806,13.806,13.7821,13.798,57800.0
2013-05-09 14:00:00,17.34,17.34,17.31,17.31,54800.0,13.798,13.798,13.7742,13.7742,54800.0
2013-05-09 14:10:00,17.31,17.32,17.3,17.31,44000.0,13.7742,13.7821,13.7662,13.7742,44000.0
2013-05-09 14:20:00,17.3,17.31,17.3,17.31,54200.0,13.7662,13.7742,13.7662,13.7742,54200.0
2013-05-09 14:30:00,17.31,17.31,17.29,17.29,60800.0,13.7742,13.7742,13.7583,13.7583,60800.0
2013-05-09 14:40:00,17.29,17.3,17.27,17.28,159600.0,13.7583,13.7662,13.7423,13.7503,159600.0
2013-05-09 14:50:00,17.28,17.29,17.25,17.25,151800.0,13.7503,13.7583,13.7264,13.7264,151800.0
2013-05-09 15:00:00,17.25,17.28,17.24,17.27,137000.0,13.7264,13.7503,13.7185,13.7423,137000.0
2013-05-09 15:10:00,17.27,17.28,17.24,17.24,246800.0,13.7423,13.7503,13.7185,13.7185,246800.0
2013-05-09 15:20:00,17.24,17.25,17.23,17.24,196200.0,13.7185,13.7264,13.7105,13.7185,196200.0
2013-05-09 15:30:00,17.24,17.27,17.23,17.23,148200.0,13.7185,13.7423,13.7105,13.7105,148200.0
2013-05-09 15:40:00,17.23,17.24,17.21,17.24,224000.0,13.7105,13.7185,13.6946,13.7185,224000.0
2013-05-09 15:50:00,17.24,17.24,17.2,17.22,397000.0,13.7185,13.7185,13.6866,13.7026,397000.0
2013-05-10 09:30:00,17.23,17.28,17.21,17.24,184200.0,13.7105,13.7503,13.6946,13.7185,184200.0
2013-05-10 09:40:00,17.24,17.24,17.17,17.22,202400.0,13.7185,13.7185,13.6628,13.7026,202400.0
2013-05-10 09:50:00,17.22,17.23,17.19,17.22,138000.0,13.7026,13.7105,13.6787,13.7026,138000.0
2013-05-10 10:00:00,17.22,17.28,17.22,17.24,585600.0,13.7026,13.7503,13.7026,13.7185,585600.0
2013-05-10 10:10:00,17.23,17.24,17.2,17.22,402400.0,13.7105,13.7185,13.6866,13.7026,402400.0
2013-05-10 10:20:00,17.22,17.27,17.2,17.26,253800.0,13.7026,13.7423,13.6866,13.7344,253800.0
2013-05-10 10:30:00,17.25,17.26,17.21,17.22,131800.0,13.7264,13.7344,13.6946,13.7026,131800.0
2013-05-10 10:40:00,17.22,17.25,17.21,17.23,85600.0,13.7026,13.7264,13.6946,13.7105,85600.0
2013-05-10 10:50:00,17.23,17.26,17.22,17.25,66000.0,13.7105,13.7344,13.7026,13.7264,66000.0
2013-05-10 11:00:00,17.25,17.28,17.24,17.27,148000.0,13.7264,13.7503,13.7185,13.7423,148000.0
2013-05-10 11:10:00,17.27,17.28,17.24,17.24,74000.0,13.7423,13.7503,13.7185,13.7185,74000.0
2013-05-10 11:20:00,17.24,17.28,17.23,17.27,120200.0,13.7185,13.7503,13.7105,13.7423,120200.0
2013-05-10 11:30:00,17.28,17.29,17.27,17.28,78800.0,13.7503,13.7583,13.7423,13.7503,78800.0
2013-05-10 11:40:00,17.28,17.28,17.24,17.24,60800.0,13.7503,13.7503,13.7185,13.7185,60800.0
2013-05-10 11:50:00,17.24,17.24,17.21,17.22,57200.0,13.7185,13.7185,13.6946,13.7026,57200.0
2013-05-10 12:00:00,17.22,17.24,17.21,17.22,68800.0,13.7026,13.7185,13.6946,13.7026,68800.0
2013-05-10 12:10:00,17.23,17.24,17.22,17.24,60600.0,13.7105,13.7185,13.7026,13.7185,60600.0
2013-05-10 12:20:00,17.23,17.25,17.23,17.25,48600.0,13.7105,13.7264,13.7105,13.7264,48600.0
2013-05-10 12:30:00,17.25,17.26,17.2,17.2,72400.0,13.7264,13.7344,13.6866,13.6866,72400.0
2013-05-10 12:40:00,17.2,17.22,17.2,17.2,58000.0,13.6866,13.7026,13.6866,13.6866,58000.0
2013-05-10 12:50:00,17.21,17.21,17.18,17.18,63200.0,13.6946,13.6946,13.6707,13.6707,63200.0
2013-05-10 13:00:00,17.18,17.23,17.18,17.22,104600.0,13.6707,13.7105,13.6707,13.7026,104600.0
2013-05-10 13:10:00,17.22,17.23,17.2,17.22,66200.0,13.7026,13.7105,13.6866,13.7026,66200.0
2013-05-10 13:20:00,17.22,17.22,17.19,17.21,47200.0,13.7026,13.7026,13.6787,13.6946,47200.0
2013-05-10 13:30:00,17.2,17.21,17.18,17.18,49000.0,13.6866,13.6946,13.6707,13.6707,49000.0
2013-05-10 13:40:00,17.18,17.18,17.16,17.17,59600.0,13.6707,13.6707,13.6548,13.6628,59600.0
2013-05-10 13:50:00,17.17,17.18,17.16,17.16,154200.0,13.6628,13.6707,13.6548,13.6548,154200.0
2013-05-10 14:00:00,17.16,17.17,17.14,17.15,142600.0,13.6548,13.6628,13.6389,13.6469,142600.0
2013-05-10 14:10:00,17.15,17.16,17.15,17.16,43600.0,13.6469,13.6548,13.6469,13.6548,43600.0
2013-05-10 14:20:00,17.16,17.17,17.15,17.16,94600.0,13.6548,13.6628,13.6469,13.6548,94600.0
2013-05-10 14:30:00,17.16,17.17,17.15,17.16,46600.0,13.6548,13.6628,13.6469,13.6548,46600.0
2013-05-10 14:40:00,17.16,17.17,17.16,17.16,110400.0,13.6548,13.6628,13.6548,13.6548,110400.0
2013-05-10 14:50:00,17.17,17.17,17.16,17.16,93400.0,13.6628,13.6628,13.6548,13.6548,93400.0
2013-05-10 15:00:00,17.17,17.21,17.17,17.2,66600.0,13.6628,13.6946,13.6628,13.6866,66600.0
2013-05-10 15:10:00,17.2,17.21,17.18,17.18,69600.0,13.6866,13.6946,13.6707,13.6707,69600.0
2013-05-10 15:20:00,17.19,17.2,17.18,17.19,57200.0,13.6787,13.6866,13.6707,13.6787,57200.0
2013-05-10 15:30:00,17.2,17.22,17.18,17.2,115800.0,13.6866,13.7026,13.6707,13.6866,115800.0
2013-05-10 15:40:00,17.2,17.24,17.18,17.23,190800.0,13.6866,13.7185,13.6707,13.7105,190800.0
2013-05-10 15:50:00,17.23,17.25,17.23,17.25,285800.0,13.7105,13.7264,13.7105,13.7264,285800.0
2013-05-13 09:30:00,17.13,17.16,17.07,17.08,227000.0,13.6912,13.7151,13.6432,13.6512,227000.0
2013-05-13 09:40:00,17.09,17.11,17.06,17.06,163800.0,13.6592,13.6752,13.6352,13.6352,163800.0
2013-05-13 09:50:00,17.07,17.07,16.98,17.0,537200.0,13.6432,13.6432,13.5713,13.5873,537200.0
2013-05-13 10:00:00,17.0,17.03,16.99,17.0,413600.0,13.5873,13.6112,13.5793,13.5873,413600.0
2013-05-13 10:10:00,17.0,17.04,16.98,17.03,305200.0,13.5873,13.6192,13.5713,13.6112,305200.0
2013-05-13 10:20:00,17.03,17.04,17.0,17.01,372400.0,13.6112,13.6192,13.5873,13.5953,372400.0
2013-05-13 10:30:00,17.0,17.04,17.0,17.0,305400.0,13.5873,13.6192,13.5873,13.5873,305400.0
2013-05-13 10:40:00,17.0,17.04,17.0,17.01,177400.0,13.5873,13.6192,13.5873,13.5953,177400.0
2013-05-13 10:50:00,17.02,17.02,16.99,16.99,130200.0,13.6032,13.6032,13.5793,13.5793,130200.0
2013-05-13 11:00:00,16.99,17.0,16.98,16.98,115600.0,13.5793,13.5873,13.5713,13.5713,115600.0
2013-05-13 11:10:00,16.99,17.0,16.98,16.98,223800.0,13.5793,13.5873,13.5713,13.5713,223800.0
2013-05-13 11:20:00,16.98,17.0,16.97,16.99,195600.0,13.5713,13.5873,13.5633,13.5793,195600.0
2013-05-13 11:30:00,16.99,17.0,16.97,16.99,265400.0,13.5793,13.5873,13.5633,13.5793,265400.0
2013-05-13 11:40:00,16.99,17.0,16.97,16.99,136600.0,13.5793,13.5873,13.5633,13.5793,136600.0
2013-05-13 11:50:00,17.0,17.0,16.99,17.0,111000.0,13.5873,13.5873,13.5793,13.5873,111000.0
2013-05-13 12:00:00,17.0,17.0,17.0,17.0,79000.0,13.5873,13.5873,13.5873,13.5873,79000.0
2013-05-13 12:10:00,17.0,17.0,16.99,16.99,122800.0,13.5873,13.5873,13.5793,13.5793,122800.0
2013-05-13 12:20:00,16.99,17.0,16.98,16.98,150800.0,13.5793,13.5873,13.5713,13.5713,150800.0
2013-05-13 12:30:00,16.98,16.99,16.98,16.98,57800.0,13.5713,13.5793,13.5713,13.5713,57800.0
2013-05-13 12:40:00,16.98,16.98,16.95,16.95,143600.0,13.5713,13.5713,13.5473,13.5473,143600.0
2013-05-13 12:50:00,16.95,16.98,16.95,16.98,142800.0,13.5473,13.5713,13.5473,13.5713,142800.0
2013-05-13 13:00:00,16.98,16.98,16.96,16.97,90200.0,13.5713,13.5713,13.5553,13.5633,90200.0
2013-05-13 13:10:00,16.97,17.0,16.96,16.98,122200.0,13.5633,13.5873,13.5553,13.5713,122200.0
2013-05-13 13:20:00,16.98,16.98,16.96,16.96,68800.0,13.5713,13.5713,13.5553,13.5553,68800.0
2013-05-13 13:30:00,16.96,16.97,16.95,16.95,103400.0,13.5553,13.5633,13.5473,13.5473,103400.0
2013-05-13 13:40:00,16.95,16.96,16.95,16.95,162600.0,13.5473,13.5553,13.5473,13.5473,162600.0
2013-05-13 13:50:00,16.95,16.96,16.95,16.95,132400.0,13.5473,13.5553,13.5473,13.5473,132400.0
2013-05-13 14:00:00,16.95,16.96,16.93,16.95,139600.0,13.5473,13.5553,13.5313,13.5473,139600.0
2013-05-13 14:10:00,16.95,16.96,16.95,16.95,112200.0,13.5473,13.5553,13.5473,13.5473,112200.0
2013-05-13 14:20:00,16.96,16.98,16.94,16.98,119600.0,13.5553,13.5713,13.5393,13.5713,119600.0
2013-05-13 14:30:00,16.98,16.99,16.98,16.98,150000.0,13.5713,13.5793,13.5713,13.5713,150000.0
2013-05-13 14:40:00,16.99,17.0,16.98,16.99,99600.0,13.5793,13.5873,13.5713,13.5793,99600.0
2013-05-13 14:50:00,16.99,17.0,16.99,17.0,99400.0,13.5793,13.5873,13.5793,13.5873,99400.0
2013-05-13 15:00:00,17.0,17.0,16.99,16.99,113800.0,13.5873,13.5873,13.5793,13.5793,113800.0
2013-05-13 15:10:00,16.99,16.99,16.97,16.97,193600.0,13.5793,13.5793,13.5633,13.5633,193600.0
2013-05-13 15:20:00,16.97,16.98,16.97,16.97,245400.0,13.5633,13.5713,13.5633,13.5633,245400.0
2013-05-13 15:30:00,16.97,16.98,16.96,16.96,249000.0,13.5633,13.5713,13.5553,13.5553,249000.0
2013-05-13 15:40:00,16.96,16.97,16.95,16.96,431400.0,13.5553,13.5633,13.5473,13.5553,431400.0
2013-05-13 15:50:00,16.96,16.99,16.95,16.97,762600.0,13.5553,13.5793,13.5473,13.5633,762600.0
2013-05-14 09:30:00,17.02,17.13,17.02,17.11,345800.0,13.6032,13.6912,13.6032,13.6752,345800.0
2013-05-14 09:40:00,17.11,17.14,17.09,17.11,177400.0,13.6752,13.6992,13.6592,13.6752,177400.0
2013-05-14 09:50:00,17.11,17.13,17.11,17.13,206000.0,13.6752,13.6912,13.6752,13.6912,206000.0
2013-05-14 10:00:00,17.13,17.18,17.12,17.18,344400.0,13.6912,13.7311,13.6832,13.7311,344400.0
2013-05-14 10:10:00,17.18,17.21,17.18,17.2,241000.0,13.7311,13.7551,13.7311,13.7471,241000.0
2013-05-14 10:20:00,17.2,17.2,17.15,17.2,143000.0,13.7471,13.7471,13.7071,13.7471,143000.0
2013-05-14 10:30:00,17.2,17.24,17.19,17.2,537200.0,13.7471,13.7791,13.7391,13.7471,537200.0
2013-05-14 10:40:00,17.2,17.22,17.2,17.21,157200.0,13.7471,13.7631,13.7471,13.7551,157200.0
2013-05-14 10:50:00,17.21,17.23,17.21,17.23,128000.0,13.7551,13.7711,13.7551,13.7711,128000.0
2013-05-14 11:00:00,17.23,17.25,17.23,17.25,266200.0,13.7711,13.7871,13.7711,13.7871,266200.0
2013-05-14 11:10:00,17.25,17.28,17.24,17.25,255200.0,13.7871,13.8111,13.7791,13.7871,255200.0
2013-05-14 11:20:00,17.25,17.29,17.25,17.28,237600.0,13.7871,13.819,13.7871,13.8111,237600.0
2013-05-14 11:30:00,17.29,17.32,17.26,17.31,182400.0,13.819,13.843,13.7951,13.835,182400.0
2013-05-14 11:40:00,17.3,17.31,17.27,17.29,120800.0,13.827,13.835,13.8031,13.819,120800.0
2013-05-14 11:50:00,17.29,17.32,17.28,17.31,100000.0,13.819,13.843,13.8111,13.835,100000.0
2013-05-14 12:00:00,17.31,17.31,17.29,17.29,139400.0,13.835,13.835,13.819,13.819,139400.0
2013-05-14 12:10:00,17.29,17.29,17.27,17.29,281400.0,13.819,13.819,13.8031,13.819,281400.0
2013-05-14 12:20:00,17.28,17.29,17.25,17.25,110800.0,13.8111,13.819,13.7871,13.7871,110800.0
2013-05-14 12:30:00,17.25,17.25,17.25,17.25,148200.0,13.7871,13.7871,13.7871,13.7871,148200.0
2013-05-14 12:40:00,17.25,17.25,17.25,17.25,87800.0,13.7871,13.7871,13.7871,13.7871,87800.0
2013-05-14 12:50:00,17.25,17.26,17.24,17.24,114000.0,13.7871,13.7951,13.7791,13.7791,114000.0
2013-05-14 13:00:00,17.25,17.3,17.24,17.29,116400.0,13.7871,13.827,13.7791,13.819,116400.0
2013-05-14 13:10:00,17.29,17.3,17.29,17.3,21800.0,13.819,13.827,13.819,13.827,21800.0
2013-05-14 13:20:00,17.3,17.31,17.26,17.27,104800.0,13.827,13.835,13.7951,13.8031,104800.0
2013-05-14 13:30:00,17.27,17.31,17.27,17.28,69000.0,13.8031,13.835,13.8031,13.8111,69000.0
2013-05-14 13:40:00,17.28,17.3,17.27,17.28,74200.0,13.8111,13.827,13.8031,13.8111,74200.0
2013-05-14 13:50:00,17.29,17.32,17.29,17.29,125000.0,13.819,13.843,13.819,13.819,125000.0
2013-05-14 14:00:00,17.29,17.29,17.25,17.25,211600.0,13.819,13.819,13.7871,13.7871,211600.0
2013-05-14 14:10:00,17.25,17.29,17.23,17.29,112400.0,13.7871,13.819,13.7711,13.819,112400.0
2013-05-14 14:20:00,17.28,17.32,17.28,17.31,134000.0,13.8111,13.843,13.8111,13.835,134000.0
2013-05-14 14:30:00,17.31,17.33,17.31,17.33,102600.0,13.835,13.851,13.835,13.851,102600.0
2013-05-14 14:40:00,17.33,17.33,17.3,17.3,74400.0,13.851,13.851,13.827,13.827,74400.0
2013-05-14 14:50:00,17.31,17.31,17.28,17.31,64400.0,13.835,13.835,13.8111,13.835,64400.0
2013-05-14 15:00:00,17.31,17.34,17.31,17.34,117200.0,13.835,13.859,13.835,13.859,117200.0
2013-05-14 15:10:00,17.34,17.35,17.33,17.35,87800.0,13.859,13.867,13.851,13.867,87800.0
2013-05-14 15:20:00,17.34,17.36,17.34,17.35,108800.0,13.859,13.875,13.859,13.867,108800.0
2013-05-14 15:30:00,17.35,17.38,17.34,17.38,204000.0,13.867,13.891,13.859,13.891,204000.0
2013-05-14 15:40:00,17.38,17.41,17.36,17.41,223400.0,13.891,13.915,13.875,13.915,223400.0
2013-05-14 15:50:00,17.41,17.41,17.39,17.41,550800.0,13.915,13.915,13.899,13.915,550800.0
2013-05-15 09:30:00,17.42,17.43,17.33,17.42,278600.0,13.9229,13.9309,13.851,13.9229,278600.0
2013-05-15 09:40:00,17.42,17.48,17.41,17.47,213200.0,13.9229,13.9709,13.915,13.9629,213200.0
2013-05-15 09:50:00,17.47,17.5,17.47,17.48,220800.0,13.9629,13.9869,13.9629,13.9709,220800.0
2013-05-15 10:00:00,17.49,17.51,17.46,17.47,231000.0,13.9789,13.9949,13.9549,13.9629,231000.0
2013-05-15 10:10:00,17.47,17.5,17.43,17.5,182600.0,13.9629,13.9869,13.9309,13.9869,182600.0
2013-05-15 10:20:00,17.5,17.52,17.5,17.5,229200.0,13.9869,14.0029,13.9869,13.9869,229200.0
2013-05-15 10:30:00,17.5,17.55,17.5,17.55,158600.0,13.9869,14.0268,13.9869,14.0268,158600.0
2013-05-15 10:40:00,17.56,17.58,17.54,17.58,260600.0,14.0348,14.0508,14.0189,14.0508,260600.0
2013-05-15 10:50:00,17.58,17.6,17.56,17.58,304200.0,14.0508,14.0668,14.0348,14.0508,304200.0
2013-05-15 11:00:00,17.58,17.59,17.56,17.57,299200.0,14.0508,14.0588,14.0348,14.0428,299200.0
2013-05-15 11:10:00,17.57,17.57,17.53,17.54,117600.0,14.0428,14.0428,14.0109,14.0189,117600.0
2013-05-15 11:20:00,17.53,17.58,17.53,17.58,103600.0,14.0109,14.0508,14.0109,14.0508,103600.0
2013-05-15 11:30:00,17.58,17.59,17.57,17.59,121200.0,14.0508,14.0588,14.0428,14.0588,121200.0
2013-05-15 11:40:00,17.59,17.6,17.59,17.59,67000.0,14.0588,14.0668,14.0588,14.0588,67000.0
2013-05-15 11:50:00,17.59,17.6,17.58,17.59,57600.0,14.0588,14.0668,14.0508,14.0588,57600.0
2013-05-15 12:00:00,17.59,17.61,17.57,17.6,94000.0,14.0588,14.0748,14.0428,14.0668,94000.0
2013-05-15 12:10:00,17.6,17.61,17.58,17.6,90000.0,14.0668,14.0748,14.0508,14.0668,90000.0
2013-05-15 12:20:00,17.6,17.61,17.59,17.6,70400.0,14.0668,14.0748,14.0588,14.0668,70400.0
2013-05-15 12:30:00,17.6,17.63,17.6,17.61,61600.0,14.0668,14.0908,14.0668,14.0748,61600.0
2013-05-15 12:40:00,17.61,17.64,17.61,17.64,84000.0,14.0748,14.0988,14.0748,14.0988,84000.0
2013-05-15 12:50:00,17.64,17.64,17.61,17.61,60200.0,14.0988,14.0988,14.0748,14.0748,60200.0
2013-05-15 13:00:00,17.61,17.61,17.6,17.6,54800.0,14.0748,14.0748,14.0668,14.0668,54800.0
2013-05-15 13:10:00,17.6,17.62,17.6,17.61,41400.0,14.0668,14.0828,14.0668,14.0748,41400.0
2013-05-15 13:20:00,17.61,17.63,17.6,17.62,59400.0,14.0748,14.0908,14.0668,14.0828,59400.0
2013-05-15 13:30:00,17.63,17.64,17.61,17.61,97600.0,14.0908,14.0988,14.0748,14.0748,97600.0
2013-05-15 13:40:00,17.61,17.61,17.6,17.61,79200.0,14.0748,14.0748,14.0668,14.0748,79200.0
2013-05-15 13:50:00,17.61,17.61,17.57,17.58,103800.0,14.0748,14.0748,14.0428,14.0508,103800.0
2013-05-15 14:00:00,17.59,17.61,17.58,17.6,253600.0,14.0588,14.0748,14.0508,14.0668,253600.0
2013-05-15 14:10:00,17.61,17.61,17.58,17.58,88800.0,14.0748,14.0748,14.0508,14.0508,88800.0
2013-05-15 14:20:00,17.58,17.59,17.56,17.59,203400.0,14.0508,14.0588,14.0348,14.0588,203400.0
2013-05-15 14:30:00,17.59,17.59,17.57,17.57,106400.0,14.0588,14.0588,14.0428,14.0428,106400.0
2013-05-15 14:40:00,17.58,17.58,17.54,17.57,121600.0,14.0508,14.0508,14.0189,14.0428,121600.0
2013-05-15 14:50:00,17.57,17.6,17.55,17.6,166200.0,14.0428,14.0668,14.0268,14.0668,166200.0
2013-05-15 15:00:00,17.59,17.6,17.58,17.59,178600.0,14.0588,14.0668,14.0508,14.0588,178600.0
2013-05-15 15:10:00,17.6,17.63,17.59,17.61,311200.0,14.0668,14.0908,14.0588,14.0748,311200.0
2013-05-15 15:20:00,17.61,17.65,17.61,17.63,248800.0,14.0748,14.1068,14.0748,14.0908,248800.0
2013-05-15 15:30:00,17.63,17.64,17.62,17.63,191600.0,14.0908,14.0988,14.0828,14.0908,191600.0
2013-05-15 15:40:00,17.63,17.63,17.61,17.61,347400.0,14.0908,14.0908,14.0748,14.0748,347400.0
2013-05-15 15:50:00,17.61,17.62,17.61,17.61,541400.0,14.0748,14.0828,14.0748,14.0748,541400.0
2013-05-16 09:30:00,17.56,17.65,17.54,17.63,297200.0,14.0348,14.1068,14.0189,14.0908,297200.0
2013-05-16 09:40:00,17.63,17.7,17.63,17.67,204400.0,14.0908,14.1467,14.0908,14.1228,204400.0
2013-05-16 09:50:00,17.67,17.72,17.65,17.66,192000.0,14.1228,14.1627,14.1068,14.1148,192000.0
2013-05-16 10:00:00,17.66,17.66,17.58,17.6,198200.0,14.1148,14.1148,14.0508,14.0668,198200.0
2013-05-16 10:10:00,17.61,17.67,17.61,17.67,207400.0,14.0748,14.1228,14.0748,14.1228,207400.0
2013-05-16 10:20:00,17.67,17.7,17.64,17.68,171200.0,14.1228,14.1467,14.0988,14.1308,171200.0
2013-05-16 10:30:00,17.68,17.72,17.67,17.72,178400.0,14.1308,14.1627,14.1228,14.1627,178400.0
2013-05-16 10:40:00,17.72,17.72,17.65,17.67,132600.0,14.1627,14.1627,14.1068,14.1228,132600.0
2013-05-16 10:50:00,17.67,17.68,17.59,17.59,256200.0,14.1228,14.1308,14.0588,14.0588,256200.0
2013-05-16 11:00:00,17.59,17.61,17.57,17.57,131800.0,14.0588,14.0748,14.0428,14.0428,131800.0
2013-05-16 11:10:00,17.57,17.62,17.56,17.59,197600.0,14.0428,14.0828,14.0348,14.0588,197600.0
2013-05-16 11:20:00,17.6,17.6,17.54,17.58,79400.0,14.0668,14.0668,14.0189,14.0508,79400.0
2013-05-16 11:30:00,17.58,17.59,17.56,17.58,177200.0,14.0508,14.0588,14.0348,14.0508,177200.0
2013-05-16 11:40:00,17.58,17.62,17.56,17.62,103000.0,14.0508,14.0828,14.0348,14.0828,103000.0
2013-05-16 11:50:00,17.61,17.63,17.61,17.62,75200.0,14.0748,14.0908,14.0748,14.0828,75200.0
2013-05-16 12:00:00,17.62,17.63,17.58,17.59,78400.0,14.0828,14.0908,14.0508,14.0588,78400.0
2013-05-16 12:10:00,17.59,17.6,17.56,17.56,142000.0,14.0588,14.0668,14.0348,14.0348,142000.0
2013-05-16 12:20:00,17.56,17.57,17.54,17.57,111400.0,14.0348,14.0428,14.0189,14.0428,111400.0
2013-05-16 12:30:00,17.56,17.6,17.56,17.6,132000.0,14.0348,14.0668,14.0348,14.0668,132000.0
2013-05-16 12:40:00,17.6,17.61,17.58,17.59,198600.0,14.0668,14.0748,14.0508,14.0588,198600.0
2013-05-16 12:50:00,17.59,17.6,17.56,17.56,184800.0,14.0588,14.0668,14.0348,14.0348,184800.0
2013-05-16 13:00:00,17.57,17.59,17.56,17.58,40800.0,14.0428,14.0588,14.0348,14.0508,40800.0
2013-05-16 13:10:00,17.58,17.6,17.57,17.58,188400.0,14.0508,14.0668,14.0428,14.0508,188400.0
2013-05-16 13:20:00,17.57,17.6,17.57,17.6,83200.0,14.0428,14.0668,14.0428,14.0668,83200.0
2013-05-16 13:30:00,17.6,17.6,17.6,17.6,22000.0,14.0668,14.0668,14.0668,14.0668,22000.0
2013-05-16 13:40:00,17.6,17.6,17.58,17.59,182400.0,14.0668,14.0668,14.0508,14.0588,182400.0
2013-05-16 13:50:00,17.59,17.59,17.56,17.56,59400.0,14.0588,14.0588,14.0348,14.0348,59400.0
2013-05-16 14:00:00,17.56,17.61,17.56,17.6,96600.0,14.0348,14.0748,14.0348,14.0668,96600.0
2013-05-16 14:10:00,17.6,17.61,17.6,17.6,62000.0,14.0668,14.0748,14.0668,14.0668,62000.0
2013-05-16 14:20:00,17.6,17.61,17.6,17.6,32000.0,14.0668,14.0748,14.0668,14.0668,32000.0
2013-05-16 14:30:00,17.6,17.64,17.6,17.64,91600.0,14.0668,14.0988,14.0668,14.0988,91600.0
2013-05-16 14:40:00,17.64,17.64,17.6,17.61,141200.0,14.0988,14.0988,14.0668,14.0748,141200.0
2013-05-16 14:50:00,17.61,17.61,17.58,17.58,99000.0,14.0748,14.0748,14.0508,14.0508,99000.0
2013-05-16 15:00:00,17.58,17.6,17.56,17.57,251400.0,14.0508,14.0668,14.0348,14.0428,251400.0
2013-05-16 15:10:00,17.57,17.57,17.54,17.54,94400.0,14.0428,14.0428,14.0189,14.0189,94400.0
2013-05-16 15:20:00,17.54,17.57,17.54,17.56,225600.0,14.0189,14.0428,14.0189,14.0348,225600.0
2013-05-16 15:30:00,17.56,17.56,17.5,17.5,168200.0,14.0348,14.0348,13.9869,13.9869,168200.0
2013-05-16 15:40:00,17.5,17.53,17.48,17.5,410600.0,13.9869,14.0109,13.9709,13.9869,410600.0
2013-05-16 15:50:00,17.5,17.56,17.49,17.54,488800.0,13.9869,14.0348,13.9789,14.0189,488800.0
2013-05-17 09:30:00,17.52,17.65,17.51,17.64,556400.0,14.0029,14.1068,13.9949,14.0988,556400.0
2013-05-17 09:40:00,17.63,17.63,17.52,17.57,148200.0,14.0908,14.0908,14.0029,14.0428,148200.0
2013-05-17 09:50:00,17.56,17.6,17.54,17.58,92600.0,14.0348,14.0668,14.0189,14.0508,92600.0
2013-05-17 10:00:00,17.57,17.59,17.56,17.57,121600.0,14.0428,14.0588,14.0348,14.0428,121600.0
2013-05-17 10:10:00,17.57,17.58,17.54,17.55,176600.0,14.0428,14.0508,14.0189,14.0268,176600.0
2013-05-17 10:20:00,17.55,17.58,17.54,17.54,234600.0,14.0268,14.0508,14.0189,14.0189,234600.0
2013-05-17 10:30:00,17.54,17.55,17.53,17.54,108800.0,14.0189,14.0268,14.0109,14.0189,108800.0
2013-05-17 10:40:00,17.54,17.55,17.5,17.5,101200.0,14.0189,14.0268,13.9869,13.9869,101200.0
2013-05-17 10:50:00,17.5,17.5,17.48,17.5,162200.0,13.9869,13.9869,13.9709,13.9869,162200.0
2013-05-17 11:00:00,17.5,17.56,17.5,17.56,105000.0,13.9869,14.0348,13.9869,14.0348,105000.0
2013-05-17 11:10:00,17.56,17.61,17.56,17.61,127000.0,14.0348,14.0748,14.0348,14.0748,127000.0
2013-05-17 11:20:00,17.61,17.61,17.6,17.6,106400.0,14.0748,14.0748,14.0668,14.0668,106400.0
2013-05-17 11:30:00,17.6,17.62,17.58,17.6,92800.0,14.0668,14.0828,14.0508,14.0668,92800.0
2013-05-17 11:40:00,17.6,17.6,17.58,17.6,92600.0,14.0668,14.0668,14.0508,14.0668,92600.0
2013-05-17 11:50:00,17.6,17.6,17.58,17.59,49400.0,14.0668,14.0668,14.0508,14.0588,49400.0
2013-05-17 12:00:00,17.59,17.63,17.59,17.63,175000.0,14.0588,14.0908,14.0588,14.0908,175000.0
2013-05-17 12:10:00,17.63,17.66,17.63,17.64,90600.0,14.0908,14.1148,14.0908,14.0988,90600.0
2013-05-17 12:20:00,17.64,17.67,17.62,17.67,162600.0,14.0988,14.1228,14.0828,14.1228,162600.0
2013-05-17 12:30:00,17.66,17.67,17.65,17.65,99600.0,14.1148,14.1228,14.1068,14.1068,99600.0
2013-05-17 12:40:00,17.65,17.67,17.65,17.66,159400.0,14.1068,14.1228,14.1068,14.1148,159400.0
2013-05-17 12:50:00,17.66,17.67,17.64,17.67,132600.0,14.1148,14.1228,14.0988,14.1228,132600.0
2013-05-17 13:00:00,17.67,17.67,17.66,17.67,43600.0,14.1228,14.1228,14.1148,14.1228,43600.0
2013-05-17 13:10:00,17.67,17.68,17.67,17.68,60200.0,14.1228,14.1308,14.1228,14.1308,60200.0
2013-05-17 13:20:00,17.68,17.68,17.67,17.67,71000.0,14.1308,14.1308,14.1228,14.1228,71000.0
2013-05-17 13:30:00,17.67,17.68,17.66,17.68,57000.0,14.1228,14.1308,14.1148,14.1308,57000.0
2013-05-17 13:40:00,17.68,17.68,17.66,17.67,88400.0,14.1308,14.1308,14.1148,14.1228,88400.0
2013-05-17 13:50:00,17.67,17.67,17.65,17.66,52000.0,14.1228,14.1228,14.1068,14.1148,52000.0
2013-05-17 14:00:00,17.66,17.66,17.63,17.64,54400.0,14.1148,14.1148,14.0908,14.0988,54400.0
2013-05-17 14:10:00,17.63,17.65,17.63,17.64,56800.0,14.0908,14.1068,14.0908,14.0988,56800.0
2013-05-17 14:20:00,17.64,17.65,17.63,17.64,86200.0,14.0988,14.1068,14.0908,14.0988,86200.0
2013-05-17 14:30:00,17.64,17.64,17.6,17.6,71600.0,14.0988,14.0988,14.0668,14.0668,71600.0
2013-05-17 14:40:00,17.6,17.63,17.59,17.61,95000.0,14.0668,14.0908,14.0588,14.0748,95000.0
2013-05-17 14:50:00,17.61,17.65,17.61,17.65,67800.0,14.0748,14.1068,14.0748,14.1068,67800.0
2013-05-17 15:00:00,17.65,17.66,17.64,17.64,123000.0,14.1068,14.1148,14.0988,14.0988,123000.0
2013-05-17 15:10:00,17.64,17.65,17.63,17.64,101600.0,14.0988,14.1068,14.0908,14.0988,101600.0
2013-05-17 15:20:00,17.64,17.68,17.64,17.68,171400.0,14.0988,14.1308,14.0988,14.1308,171400.0
2013-05-17 15:30:00,17.68,17.7,17.68,17.68,202600.0,14.1308,14.1467,14.1308,14.1308,202600.0
2013-05-17 15:40:00,17.69,17.7,17.68,17.68,197800.0,14.1387,14.1467,14.1308,14.1308,197800.0
2013-05-17 15:50:00,17.68,17.71,17.68,17.7,385200.0,14.1308,14.1547,14.1308,14.1467,385200.0
2013-05-20 09:30:00,17.7,17.71,17.61,17.61,193800.0,14.1467,14.1547,14.0748,14.0748,193800.0
2013-05-20 09:40:00,17.62,17.63,17.55,17.55,137800.0,14.0828,14.0908,14.0268,14.0268,137800.0
2013-05-20 09:50:00,17.55,17.59,17.55,17.57,87400.0,14.0268,14.0588,14.0268,14.0428,87400.0
2013-05-20 10:00:00,17.57,17.59,17.5,17.5,139200.0,14.0428,14.0588,13.9869,13.9869,139200.0
2013-05-20 10:10:00,17.51,17.57,17.5,17.56,234800.0,13.9949,14.0428,13.9869,14.0348,234800.0
2013-05-20 10:20:00,17.56,17.56,17.52,17.53,114800.0,14.0348,14.0348,14.0029,14.0109,114800.0
2013-05-20 10:30:00,17.53,17.57,17.52,17.53,162600.0,14.0109,14.0428,14.0029,14.0109,162600.0
2013-05-20 10:40:00,17.53,17.53,17.49,17.51,275000.0,14.0109,14.0109,13.9789,13.9949,275000.0
2013-05-20 10:50:00,17.51,17.52,17.48,17.51,80200.0,13.9949,14.0029,13.9709,13.9949,80200.0
2013-05-20 11:00:00,17.52,17.54,17.49,17.49,183000.0,14.0029,14.0189,13.9789,13.9789,183000.0
2013-05-20 11:10:00,17.49,17.5,17.48,17.5,95600.0,13.9789,13.9869,13.9709,13.9869,95600.0
2013-05-20 11:20:00,17.5,17.5,17.48,17.5,192200.0,13.9869,13.9869,13.9709,13.9869,192200.0
2013-05-20 11:30:00,17.5,17.53,17.5,17.53,134200.0,13.9869,14.0109,13.9869,14.0109,134200.0
2013-05-20 11:40:00,17.53,17.55,17.53,17.54,74600.0,14.0109,14.0268,14.0109,14.0189,74600.0
2013-05-20 11:50:00,17.54,17.55,17.51,17.51,80200.0,14.0189,14.0268,13.9949,13.9949,80200.0
2013-05-20 12:00:00,17.51,17.55,17.51,17.52,146200.0,13.9949,14.0268,13.9949,14.0029,146200.0
2013-05-20 12:10:00,17.52,17.54,17.52,17.52,74000.0,14.0029,14.0189,14.0029,14.0029,74000.0
2013-05-20 12:20:00,17.52,17.53,17.49,17.5,94200.0,14.0029,14.0109,13.9789,13.9869,94200.0
2013-05-20 12:30:00,17.5,17.5,17.48,17.48,69400.0,13.9869,13.9869,13.9709,13.9709,69400.0
2013-05-20 12:40:00,17.48,17.5,17.48,17.49,123000.0,13.9709,13.9869,13.9709,13.9789,123000.0
2013-05-20 12:50:00,17.49,17.49,17.47,17.47,61600.0,13.9789,13.9789,13.9629,13.9629,61600.0
2013-05-20 13:00:00,17.48,17.5,17.47,17.5,71600.0,13.9709,13.9869,13.9629,13.9869,71600.0
2013-05-20 13:10:00,17.5,17.5,17.45,17.45,86800.0,13.9869,13.9869,13.9469,13.9469,86800.0
2013-05-20 13:20:00,17.45,17.46,17.43,17.43,125800.0,13.9469,13.9549,13.9309,13.9309,125800.0
2013-05-20 13:30:00,17.44,17.46,17.43,17.44,88400.0,13.9389,13.9549,13.9309,13.9389,88400.0
2013-05-20 13:40:00,17.44,17.44,17.4,17.42,223200.0,13.9389,13.9389,13.907,13.9229,223200.0
2013-05-20 13:50:00,17.42,17.43,17.4,17.42,91800.0,13.9229,13.9309,13.907,13.9229,91800.0
2013-05-20 14:00:00,17.42,17.42,17.38,17.41,130600.0,13.9229,13.9229,13.891,13.915,130600.0
2013-05-20 14:10:00,17.41,17.42,17.38,17.38,134400.0,13.915,13.9229,13.891,13.891,134400.0
2013-05-20 14:20:00,17.39,17.41,17.38,17.39,105400.0,13.899,13.915,13.891,13.899,105400.0
2013-05-20 14:30:00,17.39,17.4,17.38,17.38,121400.0,13.899,13.907,13.891,13.891,121400.0
2013-05-20 14:40:00,17.39,17.4,17.38,17.4,102200.0,13.899,13.907,13.891,13.907,102200.0
2013-05-20 14:50:00,17.4,17.4,17.38,17.38,55800.0,13.907,13.907,13.891,13.891,55800.0
2013-05-20 15:00:00,17.38,17.4,17.38,17.4,115800.0,13.891,13.907,13.891,13.907,115800.0
2013-05-20 15:10:00,17.4,17.43,17.39,17.42,182000.0,13.907,13.9309,13.899,13.9229,182000.0
2013-05-20 15:20:00,17.42,17.42,17.4,17.41,153200.0,13.9229,13.9229,13.907,13.915,153200.0
2013-05-20 15:30:00,17.41,17.41,17.38,17.38,88600.0,13.915,13.915,13.891,13.891,88600.0
2013-05-20 15:40:00,17.38,17.39,17.35,17.36,366800.0,13.891,13.899,13.867,13.875,366800.0
2013-05-20 15:50:00,17.36,17.36,17.34,17.36,749800.0,13.875,13.875,13.859,13.875,749800.0
2013-05-21 09:30:00,17.36,17.49,17.35,17.48,489800.0,13.875,13.9789,13.867,13.9709,489800.0
2013-05-21 09:40:00,17.48,17.52,17.47,17.5,209600.0,13.9709,14.0029,13.9629,13.9869,209600.0
2013-05-21 09:50:00,17.5,17.5,17.47,17.49,384800.0,13.9869,13.9869,13.9629,13.9789,384800.0
2013-05-21 10:00:00,17.49,17.5,17.36,17.38,264800.0,13.9789,13.9869,13.875,13.891,264800.0
2013-05-21 10:10:00,17.37,17.38,17.27,17.34,540400.0,13.883,13.891,13.8031,13.859,540400.0
2013-05-21 10:20:00,17.34,17.34,17.29,17.3,260200.0,13.859,13.859,13.819,13.827,260200.0
2013-05-21 10:30:00,17.3,17.4,17.3,17.39,148200.0,13.827,13.907,13.827,13.899,148200.0
2013-05-21 10:40:00,17.4,17.4,17.36,17.37,116600.0,13.907,13.907,13.875,13.883,116600.0
2013-05-21 10:50:00,17.37,17.38,17.36,17.36,95800.0,13.883,13.891,13.875,13.875,95800.0
2013-05-21 11:00:00,17.35,17.38,17.35,17.38,105600.0,13.867,13.891,13.867,13.891,105600.0
2013-05-21 11:10:00,17.38,17.39,17.36,17.36,160800.0,13.891,13.899,13.875,13.875,160800.0
2013-05-21 11:20:00,17.36,17.37,17.29,17.29,125800.0,13.875,13.883,13.819,13.819,125800.0
2013-05-21 11:30:00,17.29,17.36,17.29,17.35,162200.0,13.819,13.875,13.819,13.867,162200.0
2013-05-21 11:40:00,17.35,17.36,17.33,17.35,114000.0,13.867,13.875,13.851,13.867,114000.0
2013-05-21 11:50:00,17.35,17.36,17.35,17.36,65200.0,13.867,13.875,13.867,13.875,65200.0
2013-05-21 12:00:00,17.36,17.42,17.36,17.42,91000.0,13.875,13.9229,13.875,13.9229,91000.0
2013-05-21 12:10:00,17.42,17.43,17.4,17.4,107800.0,13.9229,13.9309,13.907,13.907,107800.0
2013-05-21 12:20:00,17.4,17.41,17.38,17.4,103400.0,13.907,13.915,13.891,13.907,103400.0
2013-05-21 12:30:00,17.4,17.4,17.38,17.38,63000.0,13.907,13.907,13.891,13.891,63000.0
2013-05-21 12:40:00,17.38,17.41,17.38,17.38,98000.0,13.891,13.915,13.891,13.891,98000.0
2013-05-21 12:50:00,17.38,17.41,17.38,17.41,98400.0,13.891,13.915,13.891,13.915,98400.0
2013-05-21 13:00:00,17.41,17.47,17.41,17.46,90200.0,13.915,13.9629,13.915,13.9549,90200.0
2013-05-21 13:10:00,17.46,17.46,17.4,17.4,208000.0,13.9549,13.9549,13.907,13.907,208000.0
2013-05-21 13:20:00,17.4,17.4,17.37,17.39,63800.0,13.907,13.907,13.883,13.899,63800.0
2013-05-21 13:30:00,17.39,17.41,17.39,17.4,73000.0,13.899,13.915,13.899,13.907,73000.0
2013-05-21 13:40:00,17.41,17.43,17.4,17.42,180800.0,13.915,13.9309,13.907,13.9229,180800.0
2013-05-21 13:50:00,17.43,17.43,17.42,17.42,65800.0,13.9309,13.9309,13.9229,13.9229,65800.0
2013-05-21 14:00:00,17.42,17.42,17.41,17.41,91800.0,13.9229,13.9229,13.915,13.915,91800.0
2013-05-21 14:10:00,17.41,17.46,17.41,17.45,116400.0,13.915,13.9549,13.915,13.9469,116400.0
2013-05-21 14:20:00,17.45,17.46,17.44,17.45,108600.0,13.9469,13.9549,13.9389,13.9469,108600.0
2013-05-21 14:30:00,17.44,17.46,17.41,17.41,127000.0,13.9389,13.9549,13.915,13.915,127000.0
2013-05-21 14:40:00,17.41,17.41,17.36,17.38,185600.0,13.915,13.915,13.875,13.891,185600.0
2013-05-21 14:50:00,17.38,17.39,17.36,17.38,147800.0,13.891,13.899,13.875,13.891,147800.0
2013-05-21 15:00:00,17.38,17.41,17.38,17.41,113800.0,13.891,13.915,13.891,13.915,113800.0
2013-05-21 15:10:00,17.41,17.44,17.41,17.43,143800.0,13.915,13.9389,13.915,13.9309,143800.0
2013-05-21 15:20:00,17.43,17.43,17.42,17.43,157200.0,13.9309,13.9309,13.9229,13.9309,157200.0
2013-05-21 15:30:00,17.43,17.46,17.43,17.46,159000.0,13.9309,13.9549,13.9309,13.9549,159000.0
2013-05-21 15:40:00,17.46,17.48,17.43,17.44,339200.0,13.9549,13.9709,13.9309,13.9389,339200.0
2013-05-21 15:50:00,17.44,17.44,17.42,17.43,485000.0,13.9389,13.9389,13.9229,13.9309,485000.0
2013-05-22 09:30:00,17.47,17.51,17.39,17.51,215200.0,13.9629,13.9949,13.899,13.9949,215200.0
2013-05-22 09:40:00,17.5,17.5,17.46,17.47,263400.0,13.9869,13.9869,13.9549,13.9629,263400.0
2013-05-22 09:50:00,17.47,17.5,17.46,17.48,179800.0,13.9629,13.9869,13.9549,13.9709,179800.0
2013-05-22 10:00:00,17.47,17.55,17.47,17.54,446000.0,13.9629,14.0268,13.9629,14.0189,446000.0
2013-05-22 10:10:00,17.54,17.57,17.53,17.53,250600.0,14.0189,14.0428,14.0109,14.0109,250600.0
2013-05-22 10:20:00,17.53,17.6,17.53,17.6,250800.0,14.0109,14.0668,14.0109,14.0668,250800.0
2013-05-22 10:30:00,17.59,17.61,17.53,17.54,359400.0,14.0588,14.0748,14.0109,14.0189,359400.0
2013-05-22 10:40:00,17.54,17.56,17.5,17.53,197200.0,14.0189,14.0348,13.9869,14.0109,197200.0
2013-05-22 10:50:00,17.54,17.54,17.49,17.5,245200.0,14.0189,14.0189,13.9789,13.9869,245200.0
2013-05-22 11:00:00,17.49,17.54,17.48,17.5,203600.0,13.9789,14.0189,13.9709,13.9869,203600.0
2013-05-22 11:10:00,17.51,17.55,17.48,17.55,438800.0,13.9949,14.0268,13.9709,14.0268,438800.0
2013-05-22 11:20:00,17.55,17.55,17.5,17.53,83400.0,14.0268,14.0268,13.9869,14.0109,83400.0
2013-05-22 11:30:00,17.54,17.55,17.51,17.51,276600.0,14.0189,14.0268,13.9949,13.9949,276600.0
2013-05-22 11:40:00,17.52,17.56,17.5,17.55,74000.0,14.0029,14.0348,13.9869,14.0268,74000.0
2013-05-22 11:50:00,17.55,17.55,17.53,17.53,123000.0,14.0268,14.0268,14.0109,14.0109,123000.0
2013-05-22 12:00:00,17.53,17.55,17.52,17.54,63600.0,14.0109,14.0268,14.0029,14.0189,63600.0
2013-05-22 12:10:00,17.54,17.54,17.51,17.51,70800.0,14.0189,14.0189,13.9949,13.9949,70800.0
2013-05-22 12:20:00,17.51,17.51,17.47,17.48,144400.0,13.9949,13.9949,13.9629,13.9709,144400.0
2013-05-22 12:30:00,17.48,17.48,17.46,17.47,246400.0,13.9709,13.9709,13.9549,13.9629,246400.0
2013-05-22 12:40:00,17.47,17.47,17.43,17.45,173600.0,13.9629,13.9629,13.9309,13.9469,173600.0
2013-05-22 12:50:00,17.46,17.46,17.43,17.45,155400.0,13.9549,13.9549,13.9309,13.9469,155400.0
2013-05-22 13:00:00,17.45,17.47,17.43,17.45,120600.0,13.9469,13.9629,13.9309,13.9469,120600.0
2013-05-22 13:10:00,17.45,17.45,17.41,17.41,68200.0,13.9469,13.9469,13.915,13.915,68200.0
2013-05-22 13:20:00,17.41,17.41,17.33,17.34,369200.0,13.915,13.915,13.851,13.859,369200.0
2013-05-22 13:30:00,17.34,17.34,17.29,17.31,364400.0,13.859,13.859,13.819,13.835,364400.0
2013-05-22 13:40:00,17.31,17.31,17.23,17.26,312600.0,13.835,13.835,13.7711,13.7951,312600.0
2013-05-22 13:50:00,17.26,17.27,17.2,17.2,231600.0,13.7951,13.8031,13.7471,13.7471,231600.0
2013-05-22 14:00:00,17.21,17.27,17.12,17.15,574200.0,13.7551,13.8031,13.6832,13.7071,574200.0
2013-05-22 14:10:00,17.14,17.15,17.1,17.13,366600.0,13.6992,13.7071,13.6672,13.6912,366600.0
2013-05-22 14:20:00,17.13,17.16,17.11,17.13,429000.0,13.6912,13.7151,13.6752,13.6912,429000.0
2013-05-22 14:30:00,17.13,17.14,17.09,17.1,361600.0,13.6912,13.6992,13.6592,13.6672,361600.0
2013-05-22 14:40:00,17.1,17.15,17.08,17.11,236400.0,13.6672,13.7071,13.6512,13.6752,236400.0
2013-05-22 14:50:00,17.11,17.15,17.11,17.13,207200.0,13.6752,13.7071,13.6752,13.6912,207200.0
2013-05-22 15:00:00,17.13,17.14,17.1,17.14,243800.0,13.6912,13.6992,13.6672,13.6992,243800.0
2013-05-22 15:10:00,17.14,17.16,17.1,17.1,387400.0,13.6992,13.7151,13.6672,13.6672,387400.0
2013-05-22 15:20:00,17.1,17.1,17.0,17.01,431600.0,13.6672,13.6672,13.5873,13.5953,431600.0
2013-05-22 15:30:00,17.01,17.04,16.96,17.04,1007000.0,13.5953,13.6192,13.5553,13.6192,1007000.0
2013-05-22 15:40:00,17.04,17.08,17.02,17.03,481400.0,13.6192,13.6512,13.6032,13.6112,481400.0
2013-05-22 15:50:00,17.03,17.07,17.03,17.06,855200.0,13.6112,13.6432,13.6112,13.6352,855200.0
2013-05-23 09:30:00,17.06,17.21,17.02,17.11,717600.0,13.6352,13.7551,13.6032,13.6752,717600.0
2013-05-23 09:40:00,17.11,17.11,16.99,17.02,475600.0,13.6752,13.6752,13.5793,13.6032,475600.0
2013-05-23 09:50:00,17.02,17.09,17.01,17.05,175000.0,13.6032,13.6592,13.5953,13.6272,175000.0
2013-05-23 10:00:00,17.05,17.06,16.99,17.01,336200.0,13.6272,13.6352,13.5793,13.5953,336200.0
2013-05-23 10:10:00,17.01,17.06,16.98,16.98,352400.0,13.5953,13.6352,13.5713,13.5713,352400.0
2013-05-23 10:20:00,16.98,16.99,16.95,16.99,313400.0,13.5713,13.5793,13.5473,13.5793,313400.0
2013-05-23 10:30:00,16.99,17.03,16.92,16.92,361400.0,13.5793,13.6112,13.5233,13.5233,361400.0
2013-05-23 10:40:00,16.92,16.95,16.89,16.94,192400.0,13.5233,13.5473,13.4993,13.5393,192400.0
2013-05-23 10:50:00,16.93,16.97,16.92,16.92,144600.0,13.5313,13.5633,13.5233,13.5233,144600.0
2013-05-23 11:00:00,16.91,17.0,16.91,16.97,173000.0,13.5153,13.5873,13.5153,13.5633,173000.0
2013-05-23 11:10:00,16.97,17.01,16.95,16.98,114200.0,13.5633,13.5953,13.5473,13.5713,114200.0
2013-05-23 11:20:00,16.98,17.03,16.93,16.93,375400.0,13.5713,13.6112,13.5313,13.5313,375400.0
2013-05-23 11:30:00,16.93,16.97,16.91,16.96,154600.0,13.5313,13.5633,13.5153,13.5553,154600.0
2013-05-23 11:40:00,16.96,16.97,16.93,16.94,95600.0,13.5553,13.5633,13.5313,13.5393,95600.0
2013-05-23 11:50:00,16.94,16.98,16.92,16.94,165200.0,13.5393,13.5713,13.5233,13.5393,165200.0
2013-05-23 12:00:00,16.94,16.98,16.91,16.96,174400.0,13.5393,13.5713,13.5153,13.5553,174400.0
2013-05-23 12:10:00,16.96,16.99,16.95,16.95,109400.0,13.5553,13.5793,13.5473,13.5473,109400.0
2013-05-23 12:20:00,16.95,16.99,16.93,16.99,295800.0,13.5473,13.5793,13.5313,13.5793,295800.0
2013-05-23 12:30:00,16.99,17.0,16.97,16.97,125800.0,13.5793,13.5873,13.5633,13.5633,125800.0
2013-05-23 12:40:00,16.97,16.99,16.96,16.99,91600.0,13.5633,13.5793,13.5553,13.5793,91600.0
2013-05-23 12:50:00,17.0,17.02,16.98,17.0,129800.0,13.5873,13.6032,13.5713,13.5873,129800.0
2013-05-23 13:00:00,17.01,17.04,17.0,17.02,143800.0,13.5953,13.6192,13.5873,13.6032,143800.0
2013-05-23 13:10:00,17.03,17.04,17.02,17.03,104400.0,13.6112,13.6192,13.6032,13.6112,104400.0
2013-05-23 13:20:00,17.02,17.04,17.01,17.03,135200.0,13.6032,13.6192,13.5953,13.6112,135200.0
2013-05-23 13:30:00,17.03,17.07,17.02,17.07,157800.0,13.6112,13.6432,13.6032,13.6432,157800.0
2013-05-23 13:40:00,17.07,17.08,17.05,17.07,400000.0,13.6432,13.6512,13.6272,13.6432,400000.0
2013-05-23 13:50:00,17.07,17.08,17.05,17.08,326800.0,13.6432,13.6512,13.6272,13.6512,326800.0
2013-05-23 14:00:00,17.08,17.08,17.05,17.08,268800.0,13.6512,13.6512,13.6272,13.6512,268800.0
2013-05-23 14:10:00,17.08,17.1,17.07,17.1,183800.0,13.6512,13.6672,13.6432,13.6672,183800.0
2013-05-23 14:20:00,17.1,17.11,17.09,17.09,250200.0,13.6672,13.6752,13.6592,13.6592,250200.0
2013-05-23 14:30:00,17.09,17.09,17.05,17.06,125000.0,13.6592,13.6592,13.6272,13.6352,125000.0
2013-05-23 14:40:00,17.06,17.12,17.06,17.11,204400.0,13.6352,13.6832,13.6352,13.6752,204400.0
2013-05-23 14:50:00,17.11,17.13,17.09,17.1,168400.0,13.6752,13.6912,13.6592,13.6672,168400.0
2013-05-23 15:00:00,17.1,17.11,17.08,17.11,128000.0,13.6672,13.6752,13.6512,13.6752,128000.0
2013-05-23 15:10:00,17.11,17.12,17.08,17.1,168400.0,13.6752,13.6832,13.6512,13.6672,168400.0
2013-05-23 15:20:00,17.1,17.11,17.07,17.1,112400.0,13.6672,13.6752,13.6432,13.6672,112400.0
2013-05-23 15:30:00,17.1,17.13,17.09,17.09,288400.0,13.6672,13.6912,13.6592,13.6592,288400.0
2013-05-23 15:40:00,17.09,17.09,17.06,17.06,351600.0,13.6592,13.6592,13.6352,13.6352,351600.0
2013-05-23 15:50:00,17.06,17.1,17.06,17.09,538000.0,13.6352,13.6672,13.6352,13.6592,538000.0
2013-05-24 09:30:00,17.02,17.07,16.93,17.05,290600.0,13.6032,13.6432,13.5313,13.6272,290600.0
2013-05-24 09:40:00,17.05,17.09,17.05,17.07,113600.0,13.6272,13.6592,13.6272,13.6432,113600.0
2013-05-24 09:50:00,17.08,17.08,17.03,17.03,58600.0,13.6512,13.6512,13.6112,13.6112,58600.0
2013-05-24 10:00:00,17.03,17.03,16.95,16.96,187200.0,13.6112,13.6112,13.5473,13.5553,187200.0
2013-05-24 10:10:00,16.96,17.02,16.95,17.02,96000.0,13.5553,13.6032,13.5473,13.6032,96000.0
2013-05-24 10:20:00,17.02,17.04,17.0,17.03,95400.0,13.6032,13.6192,13.5873,13.6112,95400.0
2013-05-24 10:30:00,17.03,17.07,17.03,17.04,182000.0,13.6112,13.6432,13.6112,13.6192,182000.0
2013-05-24 10:40:00,17.04,17.05,16.99,17.0,127600.0,13.6192,13.6272,13.5793,13.5873,127600.0
2013-05-24 10:50:00,17.0,17.06,17.0,17.06,75400.0,13.5873,13.6352,13.5873,13.6352,75400.0
2013-05-24 11:00:00,17.06,17.07,17.01,17.07,133000.0,13.6352,13.6432,13.5953,13.6432,133000.0
2013-05-24 11:10:00,17.07,17.1,17.07,17.09,110000.0,13.6432,13.6672,13.6432,13.6592,110000.0
2013-05-24 11:20:00,17.09,17.11,17.08,17.08,134600.0,13.6592,13.6752,13.6512,13.6512,134600.0
2013-05-24 11:30:00,17.08,17.09,17.07,17.08,106200.0,13.6512,13.6592,13.6432,13.6512,106200.0
2013-05-24 11:40:00,17.08,17.13,17.08,17.1,82800.0,13.6512,13.6912,13.6512,13.6672,82800.0
2013-05-24 11:50:00,17.1,17.11,17.09,17.11,126800.0,13.6672,13.6752,13.6592,13.6752,126800.0
2013-05-24 12:00:00,17.11,17.11,17.1,17.11,46800.0,13.6752,13.6752,13.6672,13.6752,46800.0
2013-05-24 12:10:00,17.1,17.11,17.08,17.1,144400.0,13.6672,13.6752,13.6512,13.6672,144400.0
2013-05-24 12:20:00,17.1,17.11,17.07,17.08,89600.0,13.6672,13.6752,13.6432,13.6512,89600.0
2013-05-24 12:30:00,17.08,17.08,17.05,17.07,93200.0,13.6512,13.6512,13.6272,13.6432,93200.0
2013-05-24 12:40:00,17.07,17.08,17.07,17.07,76000.0,13.6432,13.6512,13.6432,13.6432,76000.0
2013-05-24 12:50:00,17.08,17.09,17.07,17.08,91600.0,13.6512,13.6592,13.6432,13.6512,91600.0
2013-05-24 13:00:00,17.07,17.09,17.07,17.09,96400.0,13.6432,13.6592,13.6432,13.6592,96400.0
2013-05-24 13:10:00,17.09,17.11,17.07,17.1,74800.0,13.6592,13.6752,13.6432,13.6672,74800.0
2013-05-24 13:20:00,17.1,17.1,17.08,17.08,75800.0,13.6672,13.6672,13.6512,13.6512,75800.0
2013-05-24 13:30:00,17.09,17.09,17.07,17.07,52600.0,13.6592,13.6592,13.6432,13.6432,52600.0
2013-05-24 13:40:00,17.07,17.07,17.05,17.07,51800.0,13.6432,13.6432,13.6272,13.6432,51800.0
2013-05-24 13:50:00,17.07,17.09,17.06,17.08,56800.0,13.6432,13.6592,13.6352,13.6512,56800.0
2013-05-24 14:00:00,17.08,17.1,17.08,17.08,64000.0,13.6512,13.6672,13.6512,13.6512,64000.0
2013-05-24 14:10:00,17.08,17.11,17.08,17.11,26200.0,13.6512,13.6752,13.6512,13.6752,26200.0
2013-05-24 14:20:00,17.11,17.11,17.09,17.1,54800.0,13.6752,13.6752,13.6592,13.6672,54800.0
2013-05-24 14:30:00,17.1,17.1,17.07,17.08,27400.0,13.6672,13.6672,13.6432,13.6512,27400.0
2013-05-24 14:40:00,17.08,17.11,17.07,17.09,45600.0,13.6512,13.6752,13.6432,13.6592,45600.0
2013-05-24 14:50:00,17.08,17.1,17.07,17.09,93600.0,13.6512,13.6672,13.6432,13.6592,93600.0
2013-05-24 15:00:00,17.09,17.11,17.09,17.11,65400.0,13.6592,13.6752,13.6592,13.6752,65400.0
2013-05-24 15:10:00,17.11,17.11,17.08,17.08,113800.0,13.6752,13.6752,13.6512,13.6512,113800.0
2013-05-24 15:20:00,17.09,17.1,17.08,17.1,60000.0,13.6592,13.6672,13.6512,13.6672,60000.0
2013-05-24 15:30:00,17.1,17.1,17.06,17.06,60600.0,13.6672,13.6672,13.6352,13.6352,60600.0
2013-05-24 15:40:00,17.06,17.1,17.06,17.09,135000.0,13.6352,13.6672,13.6352,13.6592,135000.0
2013-05-24 15:50:00,17.09,17.11,17.06,17.11,217000.0,13.6592,13.6752,13.6352,13.6752,217000.0
2013-05-28 09:30:00,17.21,17.36,17.21,17.34,318400.0,13.7551,13.875,13.7551,13.859,318400.0
2013-05-28 09:40:00,17.33,17.43,17.33,17.4,206800.0,13.851,13.9309,13.851,13.907,206800.0
2013-05-28 09:50:00,17.4,17.41,17.34,17.37,168200.0,13.907,13.915,13.859,13.883,168200.0
2013-05-28 10:00:00,17.38,17.41,17.36,17.38,111800.0,13.891,13.915,13.875,13.891,111800.0
2013-05-28 10:10:00,17.38,17.39,17.35,17.38,94200.0,13.891,13.899,13.867,13.891,94200.0
2013-05-28 10:20:00,17.39,17.39,17.36,17.38,118600.0,13.899,13.899,13.875,13.891,118600.0
2013-05-28 10:30:00,17.38,17.4,17.38,17.39,238400.0,13.891,13.907,13.891,13.899,238400.0
2013-05-28 10:40:00,17.39,17.4,17.36,17.4,176600.0,13.899,13.907,13.875,13.907,176600.0
2013-05-28 10:50:00,17.4,17.41,17.33,17.34,76000.0,13.907,13.915,13.851,13.859,76000.0
2013-05-28 11:00:00,17.35,17.35,17.31,17.32,108800.0,13.867,13.867,13.835,13.843,108800.0
2013-05-28 11:10:00,17.32,17.35,17.3,17.34,55400.0,13.843,13.867,13.827,13.859,55400.0
2013-05-28 11:20:00,17.33,17.35,17.32,17.34,76600.0,13.851,13.867,13.843,13.859,76600.0
2013-05-28 11:30:00,17.34,17.38,17.31,17.32,123200.0,13.859,13.891,13.835,13.843,123200.0
2013-05-28 11:40:00,17.32,17.34,17.3,17.32,61600.0,13.843,13.859,13.827,13.843,61600.0
2013-05-28 11:50:00,17.33,17.36,17.28,17.28,62000.0,13.851,13.875,13.8111,13.8111,62000.0
2013-05-28 12:00:00,17.28,17.32,17.27,17.31,61400.0,13.8111,13.843,13.8031,13.835,61400.0
2013-05-28 12:10:00,17.32,17.32,17.29,17.3,38000.0,13.843,13.843,13.819,13.827,38000.0
2013-05-28 12:20:00,17.3,17.31,17.29,17.31,49600.0,13.827,13.835,13.819,13.835,49600.0
2013-05-28 12:30:00,17.31,17.33,17.28,17.33,100600.0,13.835,13.851,13.8111,13.851,100600.0
2013-05-28 12:40:00,17.33,17.36,17.33,17.35,69600.0,13.851,13.875,13.851,13.867,69600.0
2013-05-28 12:50:00,17.35,17.36,17.32,17.33,63800.0,13.867,13.875,13.843,13.851,63800.0
2013-05-28 13:00:00,17.33,17.36,17.33,17.35,98600.0,13.851,13.875,13.851,13.867,98600.0
2013-05-28 13:10:00,17.35,17.36,17.34,17.36,51000.0,13.867,13.875,13.859,13.875,51000.0
2013-05-28 13:20:00,17.36,17.36,17.31,17.31,72200.0,13.875,13.875,13.835,13.835,72200.0
2013-05-28 13:30:00,17.31,17.31,17.28,17.29,89200.0,13.835,13.835,13.8111,13.819,89200.0
2013-05-28 13:40:00,17.28,17.29,17.25,17.25,88800.0,13.8111,13.819,13.7871,13.7871,88800.0
2013-05-28 13:50:00,17.25,17.27,17.24,17.24,95000.0,13.7871,13.8031,13.7791,13.7791,95000.0
2013-05-28 14:00:00,17.24,17.24,17.21,17.22,92000.0,13.7791,13.7791,13.7551,13.7631,92000.0
2013-05-28 14:10:00,17.22,17.23,17.18,17.23,79600.0,13.7631,13.7711,13.7311,13.7711,79600.0
2013-05-28 14:20:00,17.23,17.25,17.22,17.25,61600.0,13.7711,13.7871,13.7631,13.7871,61600.0
2013-05-28 14:30:00,17.24,17.25,17.18,17.19,86800.0,13.7791,13.7871,13.7311,13.7391,86800.0
2013-05-28 14:40:00,17.18,17.23,17.18,17.23,63600.0,13.7311,13.7711,13.7311,13.7711,63600.0
2013-05-28 14:50:00,17.23,17.26,17.22,17.24,61000.0,13.7711,13.7951,13.7631,13.7791,61000.0
2013-05-28 15:00:00,17.24,17.27,17.23,17.25,81400.0,13.7791,13.8031,13.7711,13.7871,81400.0
2013-05-28 15:10:00,17.25,17.27,17.23,17.26,85000.0,13.7871,13.8031,13.7711,13.7951,85000.0
2013-05-28 15:20:00,17.25,17.27,17.25,17.27,63000.0,13.7871,13.8031,13.7871,13.8031,63000.0
2013-05-28 15:30:00,17.26,17.3,17.25,17.28,96400.0,13.7951,13.827,13.7871,13.8111,96400.0
2013-05-28 15:40:00,17.28,17.3,17.27,17.3,129200.0,13.8111,13.827,13.8031,13.827,129200.0
2013-05-28 15:50:00,17.3,17.3,17.26,17.27,211400.0,13.827,13.827,13.7951,13.8031,211400.0
2013-05-29 09:30:00,17.23,17.31,17.18,17.25,205200.0,13.7711,13.835,13.7311,13.7871,205200.0
2013-05-29 09:40:00,17.25,17.25,17.17,17.2,80000.0,13.7871,13.7871,13.7231,13.7471,80000.0
2013-05-29 09:50:00,17.21,17.27,17.21,17.27,88000.0,13.7551,13.8031,13.7551,13.8031,88000.0
2013-05-29 10:00:00,17.27,17.31,17.25,17.25,177400.0,13.8031,13.835,13.7871,13.7871,177400.0
2013-05-29 10:10:00,17.25,17.29,17.24,17.27,104800.0,13.7871,13.819,13.7791,13.8031,104800.0
2013-05-29 10:20:00,17.26,17.28,17.18,17.2,300600.0,13.7951,13.8111,13.7311,13.7471,300600.0
2013-05-29 10:30:00,17.19,17.23,17.17,17.21,142400.0,13.7391,13.7711,13.7231,13.7551,142400.0
2013-05-29 10:40:00,17.2,17.2,17.1,17.11,164400.0,13.7471,13.7471,13.6672,13.6752,164400.0
2013-05-29 10:50:00,17.11,17.16,17.11,17.13,103200.0,13.6752,13.7151,13.6752,13.6912,103200.0
2013-05-29 11:00:00,17.13,17.15,17.11,17.15,96800.0,13.6912,13.7071,13.6752,13.7071,96800.0
2013-05-29 11:10:00,17.14,17.17,17.13,17.14,99600.0,13.6992,13.7231,13.6912,13.6992,99600.0
2013-05-29 11:20:00,17.14,17.18,17.14,17.17,98400.0,13.6992,13.7311,13.6992,13.7231,98400.0
2013-05-29 11:30:00,17.17,17.21,17.17,17.17,55400.0,13.7231,13.7551,13.7231,13.7231,55400.0
2013-05-29 11:40:00,17.17,17.21,17.17,17.18,65600.0,13.7231,13.7551,13.7231,13.7311,65600.0
2013-05-29 11:50:00,17.18,17.21,17.18,17.19,58800.0,13.7311,13.7551,13.7311,13.7391,58800.0
2013-05-29 12:00:00,17.19,17.22,17.18,17.18,55000.0,13.7391,13.7631,13.7311,13.7311,55000.0
2013-05-29 12:10:00,17.18,17.22,17.18,17.21,42400.0,13.7311,13.7631,13.7311,13.7551,42400.0
2013-05-29 12:20:00,17.21,17.21,17.16,17.16,33600.0,13.7551,13.7551,13.7151,13.7151,33600.0
2013-05-29 12:30:00,17.16,17.17,17.11,17.13,88000.0,13.7151,13.7231,13.6752,13.6912,88000.0
2013-05-29 12:40:00,17.12,17.14,17.11,17.11,38000.0,13.6832,13.6992,13.6752,13.6752,38000.0
2013-05-29 12:50:00,17.11,17.14,17.1,17.14,38800.0,13.6752,13.6992,13.6672,13.6992,38800.0
2013-05-29 13:00:00,17.13,17.15,17.12,17.13,44800.0,13.6912,13.7071,13.6832,13.6912,44800.0
2013-05-29 13:10:00,17.13,17.13,17.1,17.11,81800.0,13.6912,13.6912,13.6672,13.6752,81800.0
2013-05-29 13:20:00,17.12,17.17,17.12,17.17,61800.0,13.6832,13.7231,13.6832,13.7231,61800.0
2013-05-29 13:30:00,17.17,17.21,17.16,17.21,46200.0,13.7231,13.7551,13.7151,13.7551,46200.0
2013-05-29 13:40:00,17.21,17.25,17.21,17.24,74800.0,13.7551,13.7871,13.7551,13.7791,74800.0
2013-05-29 13:50:00,17.24,17.27,17.23,17.25,61400.0,13.7791,13.8031,13.7711,13.7871,61400.0
2013-05-29 14:00:00,17.25,17.28,17.24,17.28,34000.0,13.7871,13.8111,13.7791,13.8111,34000.0
2013-05-29 14:10:00,17.27,17.28,17.25,17.26,33200.0,13.8031,13.8111,13.7871,13.7951,33200.0
2013-05-29 14:20:00,17.27,17.27,17.24,17.24,48800.0,13.8031,13.8031,13.7791,13.7791,48800.0
2013-05-29 14:30:00,17.24,17.24,17.21,17.23,61800.0,13.7791,13.7791,13.7551,13.7711,61800.0
2013-05-29 14:40:00,17.22,17.24,17.21,17.24,69000.0,13.7631,13.7791,13.7551,13.7791,69000.0
2013-05-29 14:50:00,17.23,17.25,17.22,17.22,65200.0,13.7711,13.7871,13.7631,13.7631,65200.0
2013-05-29 15:00:00,17.22,17.25,17.21,17.24,96800.0,13.7631,13.7871,13.7551,13.7791,96800.0
2013-05-29 15:10:00,17.24,17.27,17.24,17.26,74000.0,13.7791,13.8031,13.7791,13.7951,74000.0
2013-05-29 15:20:00,17.26,17.29,17.26,17.27,88800.0,13.7951,13.819,13.7951,13.8031,88800.0
2013-05-29 15:30:00,17.27,17.28,17.23,17.24,98000.0,13.8031,13.8111,13.7711,13.7791,98000.0
2013-05-29 15:40:00,17.24,17.25,17.21,17.21,323200.0,13.7791,13.7871,13.7551,13.7551,323200.0
2013-05-29 15:50:00,17.21,17.23,17.18,17.22,779200.0,13.7551,13.7711,13.7311,13.7631,779200.0
2013-05-30 09:30:00,17.2,17.27,17.18,17.22,96000.0,13.7471,13.8031,13.7311,13.7631,96000.0
2013-05-30 09:40:00,17.22,17.29,17.19,17.29,54400.0,13.7631,13.819,13.7391,13.819,54400.0
2013-05-30 09:50:00,17.3,17.3,17.25,17.26,60600.0,13.827,13.827,13.7871,13.7951,60600.0
2013-05-30 10:00:00,17.26,17.29,17.22,17.22,128800.0,13.7951,13.819,13.7631,13.7631,128800.0
2013-05-30 10:10:00,17.22,17.23,17.19,17.21,86400.0,13.7631,13.7711,13.7391,13.7551,86400.0
2013-05-30 10:20:00,17.22,17.28,17.22,17.25,115000.0,13.7631,13.8111,13.7631,13.7871,115000.0
2013-05-30 10:30:00,17.25,17.29,17.25,17.27,78400.0,13.7871,13.819,13.7871,13.8031,78400.0
2013-05-30 10:40:00,17.27,17.31,17.25,17.26,91800.0,13.8031,13.835,13.7871,13.7951,91800.0
2013-05-30 10:50:00,17.26,17.27,17.22,17.24,89400.0,13.7951,13.8031,13.7631,13.7791,89400.0
2013-05-30 11:00:00,17.23,17.24,17.18,17.18,58400.0,13.7711,13.7791,13.7311,13.7311,58400.0
2013-05-30 11:10:00,17.18,17.2,17.14,17.14,94600.0,13.7311,13.7471,13.6992,13.6992,94600.0
2013-05-30 11:20:00,17.15,17.23,17.15,17.23,71000.0,13.7071,13.7711,13.7071,13.7711,71000.0
2013-05-30 11:30:00,17.22,17.24,17.22,17.23,62400.0,13.7631,13.7791,13.7631,13.7711,62400.0
2013-05-30 11:40:00,17.23,17.24,17.21,17.22,57600.0,13.7711,13.7791,13.7551,13.7631,57600.0
2013-05-30 11:50:00,17.23,17.25,17.23,17.25,39400.0,13.7711,13.7871,13.7711,13.7871,39400.0
2013-05-30 12:00:00,17.24,17.28,17.24,17.27,124600.0,13.7791,13.8111,13.7791,13.8031,124600.0
2013-05-30 12:10:00,17.27,17.28,17.25,17.25,134400.0,13.8031,13.8111,13.7871,13.7871,134400.0
2013-05-30 12:20:00,17.25,17.25,17.23,17.23,64000.0,13.7871,13.7871,13.7711,13.7711,64000.0
2013-05-30 12:30:00,17.24,17.24,17.23,17.23,68200.0,13.7791,13.7791,13.7711,13.7711,68200.0
2013-05-30 12:40:00,17.23,17.23,17.22,17.23,62000.0,13.7711,13.7711,13.7631,13.7711,62000.0
2013-05-30 12:50:00,17.23,17.24,17.22,17.24,35200.0,13.7711,13.7791,13.7631,13.7791,35200.0
2013-05-30 13:00:00,17.24,17.25,17.24,17.25,59000.0,13.7791,13.7871,13.7791,13.7871,59000.0
2013-05-30 13:10:00,17.24,17.28,17.24,17.26,48000.0,13.7791,13.8111,13.7791,13.7951,48000.0
2013-05-30 13:20:00,17.26,17.29,17.26,17.29,42600.0,13.7951,13.819,13.7951,13.819,42600.0
2013-05-30 13:30:00,17.29,17.3,17.28,17.29,78800.0,13.819,13.827,13.8111,13.819,78800.0
2013-05-30 13:40:00,17.29,17.3,17.28,17.3,65000.0,13.819,13.827,13.8111,13.827,65000.0
2013-05-30 13:50:00,17.29,17.31,17.28,17.28,88400.0,13.819,13.835,13.8111,13.8111,88400.0
2013-05-30 14:00:00,17.29,17.3,17.27,17.27,92000.0,13.819,13.827,13.8031,13.8031,92000.0
2013-05-30 14:10:00,17.28,17.31,17.27,17.28,223200.0,13.8111,13.835,13.8031,13.8111,223200.0
2013-05-30 14:20:00,17.29,17.32,17.29,17.32,87600.0,13.819,13.843,13.819,13.843,87600.0
2013-05-30 14:30:00,17.32,17.33,17.29,17.29,114600.0,13.843,13.851,13.819,13.819,114600.0
2013-05-30 14:40:00,17.3,17.31,17.28,17.3,60400.0,13.827,13.835,13.8111,13.827,60400.0
2013-05-30 14:50:00,17.3,17.31,17.28,17.29,93200.0,13.827,13.835,13.8111,13.819,93200.0
2013-05-30 15:00:00,17.29,17.3,17.28,17.28,78400.0,13.819,13.827,13.8111,13.8111,78400.0
2013-05-30 15:10:00,17.29,17.29,17.27,17.28,84200.0,13.819,13.819,13.8031,13.8111,84200.0
2013-05-30 15:20:00,17.28,17.28,17.24,17.24,101000.0,13.8111,13.8111,13.7791,13.7791,101000.0
2013-05-30 15:30:00,17.25,17.25,17.23,17.25,83400.0,13.7871,13.7871,13.7711,13.7871,83400.0
2013-05-30 15:40:00,17.25,17.26,17.22,17.22,201600.0,13.7871,13.7951,13.7631,13.7631,201600.0
2013-05-30 15:50:00,17.22,17.22,17.18,17.2,469200.0,13.7631,13.7631,13.7311,13.7471,469200.0
2013-05-31 09:30:00,17.15,17.15,17.08,17.15,162400.0,13.7071,13.7071,13.6512,13.7071,162400.0
2013-05-31 09:40:00,17.13,17.18,17.12,17.13,58000.0,13.6912,13.7311,13.6832,13.6912,58000.0
2013-05-31 09:50:00,17.13,17.14,17.06,17.08,82000.0,13.6912,13.6992,13.6352,13.6512,82000.0
2013-05-31 10:00:00,17.08,17.11,17.02,17.02,226800.0,13.6512,13.6752,13.6032,13.6032,226800.0
2013-05-31 10:10:00,17.02,17.06,17.02,17.04,170200.0,13.6032,13.6352,13.6032,13.6192,170200.0
2013-05-31 10:20:00,17.04,17.05,17.03,17.03,88800.0,13.6192,13.6272,13.6112,13.6112,88800.0
2013-05-31 10:30:00,17.03,17.06,17.02,17.06,101000.0,13.6112,13.6352,13.6032,13.6352,101000.0
2013-05-31 10:40:00,17.06,17.08,17.04,17.06,91800.0,13.6352,13.6512,13.6192,13.6352,91800.0
2013-05-31 10:50:00,17.06,17.07,17.02,17.04,81200.0,13.6352,13.6432,13.6032,13.6192,81200.0
2013-05-31 11:00:00,17.04,17.14,17.04,17.12,107000.0,13.6192,13.6992,13.6192,13.6832,107000.0
2013-05-31 11:10:00,17.13,17.18,17.13,17.16,131200.0,13.6912,13.7311,13.6912,13.7151,131200.0
2013-05-31 11:20:00,17.16,17.16,17.09,17.09,71000.0,13.7151,13.7151,13.6592,13.6592,71000.0
2013-05-31 11:30:00,17.09,17.11,17.08,17.09,53000.0,13.6592,13.6752,13.6512,13.6592,53000.0
2013-05-31 11:40:00,17.08,17.1,17.07,17.09,71000.0,13.6512,13.6672,13.6432,13.6592,71000.0
2013-05-31 11:50:00,17.08,17.1,17.08,17.09,50000.0,13.6512,13.6672,13.6512,13.6592,50000.0
2013-05-31 12:00:00,17.09,17.09,17.05,17.07,53600.0,13.6592,13.6592,13.6272,13.6432,53600.0
2013-05-31 12:10:00,17.07,17.08,17.04,17.08,163600.0,13.6432,13.6512,13.6192,13.6512,163600.0
2013-05-31 12:20:00,17.08,17.11,17.07,17.11,77800.0,13.6512,13.6752,13.6432,13.6752,77800.0
2013-05-31 12:30:00,17.11,17.13,17.1,17.11,89800.0,13.6752,13.6912,13.6672,13.6752,89800.0
2013-05-31 12:40:00,17.11,17.11,17.08,17.08,75200.0,13.6752,13.6752,13.6512,13.6512,75200.0
2013-05-31 12:50:00,17.08,17.08,17.05,17.05,50200.0,13.6512,13.6512,13.6272,13.6272,50200.0
2013-05-31 13:00:00,17.05,17.1,17.05,17.1,65600.0,13.6272,13.6672,13.6272,13.6672,65600.0
2013-05-31 13:10:00,17.1,17.1,17.07,17.07,65000.0,13.6672,13.6672,13.6432,13.6432,65000.0
2013-05-31 13:20:00,17.07,17.09,17.06,17.07,68400.0,13.6432,13.6592,13.6352,13.6432,68400.0
2013-05-31 13:30:00,17.07,17.07,17.04,17.04,46000.0,13.6432,13.6432,13.6192,13.6192,46000.0
2013-05-31 13:40:00,17.04,17.06,17.04,17.05,57600.0,13.6192,13.6352,13.6192,13.6272,57600.0
2013-05-31 13:50:00,17.05,17.07,17.05,17.07,55000.0,13.6272,13.6432,13.6272,13.6432,55000.0
2013-05-31 14:00:00,17.07,17.07,17.04,17.07,50800.0,13.6432,13.6432,13.6192,13.6432,50800.0
2013-05-31 14:10:00,17.07,17.07,17.01,17.03,114000.0,13.6432,13.6432,13.5953,13.6112,114000.0
2013-05-31 14:20:00,17.02,17.04,17.02,17.02,120800.0,13.6032,13.6192,13.6032,13.6032,120800.0
2013-05-31 14:30:00,17.03,17.03,16.99,17.0,486400.0,13.6112,13.6112,13.5793,13.5873,486400.0
2013-05-31 14:40:00,17.0,17.0,16.98,16.99,113200.0,13.5873,13.5873,13.5713,13.5793,113200.0
2013-05-31 14:50:00,16.99,16.99,16.96,16.97,97400.0,13.5793,13.5793,13.5553,13.5633,97400.0
2013-05-31 15:00:00,16.97,17.0,16.96,16.99,157000.0,13.5633,13.5873,13.5553,13.5793,157000.0
2013-05-31 15:10:00,16.98,16.99,16.96,16.97,139600.0,13.5713,13.5793,13.5553,13.5633,139600.0
2013-05-31 15:20:00,16.98,17.02,16.97,16.97,131800.0,13.5713,13.6032,13.5633,13.5633,131800.0
2013-05-31 15:30:00,16.98,16.98,16.93,16.95,175600.0,13.5713,13.5713,13.5313,13.5473,175600.0
2013-05-31 15:40:00,16.95,16.96,16.91,16.92,375800.0,13.5473,13.5553,13.5153,13.5233,375800.0
2013-05-31 15:50:00,16.92,16.92,16.84,16.85,1021800.0,13.5233,13.5233,13.4594,13.4674,1021800.0
2013-06-03 09:30:00,16.85,16.88,16.59,16.59,466200.0,13.4674,13.4914,13.2596,13.2596,466200.0
2013-06-03 09:40:00,16.59,16.61,16.55,16.58,219600.0,13.2596,13.2756,13.2276,13.2516,219600.0
2013-06-03 09:50:00,16.57,16.66,16.57,16.61,196400.0,13.2436,13.3155,13.2436,13.2756,196400.0
2013-06-03 10:00:00,16.59,16.72,16.57,16.7,342600.0,13.2596,13.3635,13.2436,13.3475,342600.0
2013-06-03 10:10:00,16.7,16.79,16.69,16.73,507600.0,13.3475,13.4194,13.3395,13.3715,507600.0
2013-06-03 10:20:00,16.73,16.75,16.69,16.75,250600.0,13.3715,13.3874,13.3395,13.3874,250600.0
2013-06-03 10:30:00,16.75,16.76,16.71,16.73,279800.0,13.3874,13.3954,13.3555,13.3715,279800.0
2013-06-03 10:40:00,16.73,16.78,16.7,16.78,412000.0,13.3715,13.4114,13.3475,13.4114,412000.0
2013-06-03 10:50:00,16.77,16.84,16.74,16.8,335800.0,13.4034,13.4594,13.3795,13.4274,335800.0
2013-06-03 11:00:00,16.8,16.8,16.69,16.75,350800.0,13.4274,13.4274,13.3395,13.3874,350800.0
2013-06-03 11:10:00,16.75,16.75,16.71,16.73,138200.0,13.3874,13.3874,13.3555,13.3715,138200.0
2013-06-03 11:20:00,16.73,16.75,16.7,16.75,169200.0,13.3715,13.3874,13.3475,13.3874,169200.0
2013-06-03 11:30:00,16.75,16.78,16.73,16.77,219200.0,13.3874,13.4114,13.3715,13.4034,219200.0
2013-06-03 11:40:00,16.76,16.83,16.74,16.8,149800.0,13.3954,13.4514,13.3795,13.4274,149800.0
2013-06-03 11:50:00,16.8,16.8,16.75,16.8,116600.0,13.4274,13.4274,13.3874,13.4274,116600.0
2013-06-03 12:00:00,16.8,16.83,16.77,16.8,147600.0,13.4274,13.4514,13.4034,13.4274,147600.0
2013-06-03 12:10:00,16.8,16.83,16.77,16.79,110000.0,13.4274,13.4514,13.4034,13.4194,110000.0
2013-06-03 12:20:00,16.79,16.84,16.78,16.81,136400.0,13.4194,13.4594,13.4114,13.4354,136400.0
2013-06-03 12:30:00,16.82,16.83,16.79,16.81,134800.0,13.4434,13.4514,13.4194,13.4354,134800.0
2013-06-03 12:40:00,16.81,16.84,16.8,16.82,96000.0,13.4354,13.4594,13.4274,13.4434,96000.0
2013-06-03 12:50:00,16.83,16.84,16.8,16.84,65000.0,13.4514,13.4594,13.4274,13.4594,65000.0
2013-06-03 13:00:00,16.83,16.91,16.83,16.9,123200.0,13.4514,13.5153,13.4514,13.5073,123200.0
2013-06-03 13:10:00,16.9,16.9,16.84,16.85,174200.0,13.5073,13.5073,13.4594,13.4674,174200.0
2013-06-03 13:20:00,16.85,16.86,16.82,16.83,165600.0,13.4674,13.4754,13.4434,13.4514,165600.0
2013-06-03 13:30:00,16.83,16.84,16.79,16.81,95400.0,13.4514,13.4594,13.4194,13.4354,95400.0
2013-06-03 13:40:00,16.81,16.86,16.81,16.86,80000.0,13.4354,13.4754,13.4354,13.4754,80000.0
2013-06-03 13:50:00,16.86,16.89,16.85,16.86,138400.0,13.4754,13.4993,13.4674,13.4754,138400.0
2013-06-03 14:00:00,16.86,16.9,16.84,16.88,137600.0,13.4754,13.5073,13.4594,13.4914,137600.0
2013-06-03 14:10:00,16.88,16.89,16.86,16.88,79800.0,13.4914,13.4993,13.4754,13.4914,79800.0
2013-06-03 14:20:00,16.88,16.88,16.83,16.83,90800.0,13.4914,13.4914,13.4514,13.4514,90800.0
2013-06-03 14:30:00,16.83,16.86,16.82,16.84,113200.0,13.4514,13.4754,13.4434,13.4594,113200.0
2013-06-03 14:40:00,16.85,16.9,16.85,16.87,102200.0,13.4674,13.5073,13.4674,13.4834,102200.0
2013-06-03 14:50:00,16.88,16.92,16.87,16.9,130400.0,13.4914,13.5233,13.4834,13.5073,130400.0
2013-06-03 15:00:00,16.9,16.9,16.85,16.85,132800.0,13.5073,13.5073,13.4674,13.4674,132800.0
2013-06-03 15:10:00,16.86,16.87,16.83,16.86,142200.0,13.4754,13.4834,13.4514,13.4754,142200.0
2013-06-03 15:20:00,16.86,16.89,16.86,16.88,119600.0,13.4754,13.4993,13.4754,13.4914,119600.0
2013-06-03 15:30:00,16.88,16.89,16.85,16.86,219600.0,13.4914,13.4993,13.4674,13.4754,219600.0
2013-06-03 15:40:00,16.86,16.94,16.86,16.91,370600.0,13.4754,13.5393,13.4754,13.5153,370600.0
2013-06-03 15:50:00,16.91,16.93,16.89,16.92,433400.0,13.5153,13.5313,13.4993,13.5233,433400.0
2013-06-04 09:30:00,16.93,17.08,16.92,17.07,265600.0,13.5313,13.6512,13.5233,13.6432,265600.0
2013-06-04 09:40:00,17.07,17.15,17.07,17.11,221200.0,13.6432,13.7071,13.6432,13.6752,221200.0
2013-06-04 09:50:00,17.11,17.13,17.04,17.06,170600.0,13.6752,13.6912,13.6192,13.6352,170600.0
2013-06-04 10:00:00,17.07,17.11,17.06,17.08,204000.0,13.6432,13.6752,13.6352,13.6512,204000.0
2013-06-04 10:10:00,17.08,17.11,17.06,17.08,166200.0,13.6512,13.6752,13.6352,13.6512,166200.0
2013-06-04 10:20:00,17.08,17.09,17.04,17.09,398600.0,13.6512,13.6592,13.6192,13.6592,398600.0
2013-06-04 10:30:00,17.1,17.12,17.08,17.12,234000.0,13.6672,13.6832,13.6512,13.6832,234000.0
2013-06-04 10:40:00,17.13,17.16,17.11,17.12,180000.0,13.6912,13.7151,13.6752,13.6832,180000.0
2013-06-04 10:50:00,17.12,17.13,17.06,17.06,199800.0,13.6832,13.6912,13.6352,13.6352,199800.0
2013-06-04 11:00:00,17.06,17.1,17.03,17.1,208000.0,13.6352,13.6672,13.6112,13.6672,208000.0
2013-06-04 11:10:00,17.1,17.1,17.07,17.08,124600.0,13.6672,13.6672,13.6432,13.6512,124600.0
2013-06-04 11:20:00,17.07,17.13,17.07,17.11,142600.0,13.6432,13.6912,13.6432,13.6752,142600.0
2013-06-04 11:30:00,17.11,17.12,17.07,17.09,202200.0,13.6752,13.6832,13.6432,13.6592,202200.0
2013-06-04 11:40:00,17.09,17.13,17.07,17.11,132600.0,13.6592,13.6912,13.6432,13.6752,132600.0
2013-06-04 11:50:00,17.11,17.13,17.1,17.11,105400.0,13.6752,13.6912,13.6672,13.6752,105400.0
2013-06-04 12:00:00,17.11,17.13,17.07,17.1,213200.0,13.6752,13.6912,13.6432,13.6672,213200.0
2013-06-04 12:10:00,17.1,17.11,17.08,17.08,125800.0,13.6672,13.6752,13.6512,13.6512,125800.0
2013-06-04 12:20:00,17.09,17.11,17.08,17.09,142000.0,13.6592,13.6752,13.6512,13.6592,142000.0
2013-06-04 12:30:00,17.09,17.13,17.09,17.11,113400.0,13.6592,13.6912,13.6592,13.6752,113400.0
2013-06-04 12:40:00,17.12,17.14,17.1,17.14,249600.0,13.6832,13.6992,13.6672,13.6992,249600.0
2013-06-04 12:50:00,17.14,17.17,17.13,17.17,306600.0,13.6992,13.7231,13.6912,13.7231,306600.0
2013-06-04 13:00:00,17.17,17.17,17.12,17.15,175000.0,13.7231,13.7231,13.6832,13.7071,175000.0
2013-06-04 13:10:00,17.15,17.18,17.13,17.18,141800.0,13.7071,13.7311,13.6912,13.7311,141800.0
2013-06-04 13:20:00,17.18,17.18,17.08,17.1,234200.0,13.7311,13.7311,13.6512,13.6672,234200.0
2013-06-04 13:30:00,17.1,17.12,17.07,17.09,199200.0,13.6672,13.6832,13.6432,13.6592,199200.0
2013-06-04 13:40:00,17.08,17.11,17.06,17.08,223800.0,13.6512,13.6752,13.6352,13.6512,223800.0
2013-06-04 13:50:00,17.08,17.1,16.96,17.03,1397800.0,13.6512,13.6672,13.5553,13.6112,1397800.0
2013-06-04 14:00:00,17.03,17.04,16.93,16.93,276200.0,13.6112,13.6192,13.5313,13.5313,276200.0
2013-06-04 14:10:00,16.93,16.97,16.93,16.96,171600.0,13.5313,13.5633,13.5313,13.5553,171600.0
2013-06-04 14:20:00,16.96,16.97,16.92,16.93,252000.0,13.5553,13.5633,13.5233,13.5313,252000.0
2013-06-04 14:30:00,16.94,16.98,16.92,16.93,442000.0,13.5393,13.5713,13.5233,13.5313,442000.0
2013-06-04 14:40:00,16.93,16.96,16.93,16.96,214400.0,13.5313,13.5553,13.5313,13.5553,214400.0
2013-06-04 14:50:00,16.96,16.98,16.93,16.98,298400.0,13.5553,13.5713,13.5313,13.5713,298400.0
2013-06-04 15:00:00,16.98,17.06,16.97,17.03,350800.0,13.5713,13.6352,13.5633,13.6112,350800.0
2013-06-04 15:10:00,17.03,17.04,16.96,16.98,560600.0,13.6112,13.6192,13.5553,13.5713,560600.0
2013-06-04 15:20:00,16.98,16.99,16.95,16.96,295600.0,13.5713,13.5793,13.5473,13.5553,295600.0
2013-06-04 15:30:00,16.96,17.02,16.96,17.01,273600.0,13.5553,13.6032,13.5553,13.5953,273600.0
2013-06-04 15:40:00,17.01,17.07,17.0,17.04,478800.0,13.5953,13.6432,13.5873,13.6192,478800.0
2013-06-04 15:50:00,17.04,17.05,16.98,16.98,1392000.0,13.6192,13.6272,13.5713,13.5713,1392000.0
2013-06-05 09:30:00,16.93,16.99,16.91,16.92,149800.0,13.5313,13.5793,13.5153,13.5233,149800.0
2013-06-05 09:40:00,16.91,16.92,16.82,16.84,274400.0,13.5153,13.5233,13.4434,13.4594,274400.0
2013-06-05 09:50:00,16.84,16.86,16.82,16.84,159600.0,13.4594,13.4754,13.4434,13.4594,159600.0
2013-06-05 10:00:00,16.84,16.86,16.77,16.78,346600.0,13.4594,13.4754,13.4034,13.4114,346600.0
2013-06-05 10:10:00,16.78,16.84,16.75,16.75,220400.0,13.4114,13.4594,13.3874,13.3874,220400.0
2013-06-05 10:20:00,16.75,16.78,16.71,16.76,201000.0,13.3874,13.4114,13.3555,13.3954,201000.0
2013-06-05 10:30:00,16.76,16.8,16.73,16.74,211000.0,13.3954,13.4274,13.3715,13.3795,211000.0
2013-06-05 10:40:00,16.74,16.75,16.67,16.67,507200.0,13.3795,13.3874,13.3235,13.3235,507200.0
2013-06-05 10:50:00,16.67,16.68,16.61,16.61,323200.0,13.3235,13.3315,13.2756,13.2756,323200.0
2013-06-05 11:00:00,16.61,16.66,16.59,16.59,310000.0,13.2756,13.3155,13.2596,13.2596,310000.0
2013-06-05 11:10:00,16.59,16.61,16.5,16.55,672000.0,13.2596,13.2756,13.1876,13.2276,672000.0
2013-06-05 11:20:00,16.54,16.56,16.49,16.5,290000.0,13.2196,13.2356,13.1796,13.1876,290000.0
2013-06-05 11:30:00,16.5,16.5,16.47,16.5,384400.0,13.1876,13.1876,13.1637,13.1876,384400.0
2013-06-05 11:40:00,16.5,16.5,16.43,16.44,274600.0,13.1876,13.1876,13.1317,13.1397,274600.0
2013-06-05 11:50:00,16.44,16.5,16.44,16.49,282400.0,13.1397,13.1876,13.1397,13.1796,282400.0
2013-06-05 12:00:00,16.49,16.5,16.42,16.46,194200.0,13.1796,13.1876,13.1237,13.1557,194200.0
2013-06-05 12:10:00,16.46,16.49,16.44,16.48,124200.0,13.1557,13.1796,13.1397,13.1716,124200.0
2013-06-05 12:20:00,16.48,16.52,16.47,16.51,95400.0,13.1716,13.2036,13.1637,13.1956,95400.0
2013-06-05 12:30:00,16.5,16.5,16.47,16.47,158000.0,13.1876,13.1876,13.1637,13.1637,158000.0
2013-06-05 12:40:00,16.47,16.5,16.47,16.47,140000.0,13.1637,13.1876,13.1637,13.1637,140000.0
2013-06-05 12:50:00,16.47,16.49,16.45,16.47,240400.0,13.1637,13.1796,13.1477,13.1637,240400.0
2013-06-05 13:00:00,16.47,16.52,16.46,16.51,145600.0,13.1637,13.2036,13.1557,13.1956,145600.0
2013-06-05 13:10:00,16.51,16.53,16.51,16.52,284200.0,13.1956,13.2116,13.1956,13.2036,284200.0
2013-06-05 13:20:00,16.52,16.53,16.51,16.53,177400.0,13.2036,13.2116,13.1956,13.2116,177400.0
2013-06-05 13:30:00,16.53,16.55,16.52,16.55,111200.0,13.2116,13.2276,13.2036,13.2276,111200.0
2013-06-05 13:40:00,16.54,16.58,16.53,16.54,120800.0,13.2196,13.2516,13.2116,13.2196,120800.0
2013-06-05 13:50:00,16.54,16.58,16.53,16.58,227800.0,13.2196,13.2516,13.2116,13.2516,227800.0
2013-06-05 14:00:00,16.58,16.6,16.56,16.6,189200.0,13.2516,13.2676,13.2356,13.2676,189200.0
2013-06-05 14:10:00,16.59,16.6,16.58,16.59,105400.0,13.2596,13.2676,13.2516,13.2596,105400.0
2013-06-05 14:20:00,16.59,16.59,16.56,16.57,237200.0,13.2596,13.2596,13.2356,13.2436,237200.0
2013-06-05 14:30:00,16.57,16.58,16.54,16.58,246800.0,13.2436,13.2516,13.2196,13.2516,246800.0
2013-06-05 14:40:00,16.58,16.64,16.58,16.63,203400.0,13.2516,13.2995,13.2516,13.2915,203400.0
2013-06-05 14:50:00,16.63,16.65,16.57,16.58,168600.0,13.2915,13.3075,13.2436,13.2516,168600.0
2013-06-05 15:00:00,16.58,16.6,16.56,16.56,209800.0,13.2516,13.2676,13.2356,13.2356,209800.0
2013-06-05 15:10:00,16.56,16.59,16.55,16.57,196600.0,13.2356,13.2596,13.2276,13.2436,196600.0
2013-06-05 15:20:00,16.57,16.6,16.53,16.58,260200.0,13.2436,13.2676,13.2116,13.2516,260200.0
2013-06-05 15:30:00,16.58,16.59,16.55,16.58,347000.0,13.2516,13.2596,13.2276,13.2516,347000.0
2013-06-05 15:40:00,16.58,16.58,16.54,16.56,326000.0,13.2516,13.2516,13.2196,13.2356,326000.0
2013-06-05 15:50:00,16.56,16.57,16.52,16.52,657400.0,13.2356,13.2436,13.2036,13.2036,657400.0
2013-06-06 09:30:00,16.5,16.5,16.39,16.5,335800.0,13.1876,13.1876,13.0997,13.1876,335800.0
2013-06-06 09:40:00,16.5,16.55,16.49,16.5,150600.0,13.1876,13.2276,13.1796,13.1876,150600.0
2013-06-06 09:50:00,16.51,16.51,16.45,16.49,96400.0,13.1956,13.1956,13.1477,13.1796,96400.0
2013-06-06 10:00:00,16.5,16.57,16.49,16.54,250600.0,13.1876,13.2436,13.1796,13.2196,250600.0
2013-06-06 10:10:00,16.54,16.55,16.5,16.52,135200.0,13.2196,13.2276,13.1876,13.2036,135200.0
2013-06-06 10:20:00,16.52,16.55,16.47,16.5,145400.0,13.2036,13.2276,13.1637,13.1876,145400.0
2013-06-06 10:30:00,16.5,16.55,16.5,16.52,101600.0,13.1876,13.2276,13.1876,13.2036,101600.0
2013-06-06 10:40:00,16.52,16.58,16.5,16.58,101200.0,13.2036,13.2516,13.1876,13.2516,101200.0
2013-06-06 10:50:00,16.58,16.59,16.52,16.58,131200.0,13.2516,13.2596,13.2036,13.2516,131200.0
2013-06-06 11:00:00,16.58,16.58,16.54,16.57,134200.0,13.2516,13.2516,13.2196,13.2436,134200.0
2013-06-06 11:10:00,16.57,16.59,16.55,16.58,156600.0,13.2436,13.2596,13.2276,13.2516,156600.0
2013-06-06 11:20:00,16.58,16.58,16.54,16.55,109600.0,13.2516,13.2516,13.2196,13.2276,109600.0
2013-06-06 11:30:00,16.55,16.57,16.54,16.57,141000.0,13.2276,13.2436,13.2196,13.2436,141000.0
2013-06-06 11:40:00,16.57,16.58,16.55,16.57,128800.0,13.2436,13.2516,13.2276,13.2436,128800.0
2013-06-06 11:50:00,16.56,16.57,16.49,16.5,126800.0,13.2356,13.2436,13.1796,13.1876,126800.0
2013-06-06 12:00:00,16.5,16.51,16.46,16.46,129200.0,13.1876,13.1956,13.1557,13.1557,129200.0
2013-06-06 12:10:00,16.47,16.49,16.45,16.47,118800.0,13.1637,13.1796,13.1477,13.1637,118800.0
2013-06-06 12:20:00,16.47,16.48,16.4,16.45,182200.0,13.1637,13.1716,13.1077,13.1477,182200.0
2013-06-06 12:30:00,16.46,16.49,16.43,16.47,128200.0,13.1557,13.1796,13.1317,13.1637,128200.0
2013-06-06 12:40:00,16.48,16.49,16.45,16.46,107800.0,13.1716,13.1796,13.1477,13.1557,107800.0
2013-06-06 12:50:00,16.46,16.48,16.43,16.47,128600.0,13.1557,13.1716,13.1317,13.1637,128600.0
2013-06-06 13:00:00,16.47,16.5,16.47,16.5,92200.0,13.1637,13.1876,13.1637,13.1876,92200.0
2013-06-06 13:10:00,16.5,16.56,16.5,16.55,101200.0,13.1876,13.2356,13.1876,13.2276,101200.0
2013-06-06 13:20:00,16.54,16.54,16.49,16.5,131000.0,13.2196,13.2196,13.1796,13.1876,131000.0
2013-06-06 13:30:00,16.5,16.52,16.48,16.49,121200.0,13.1876,13.2036,13.1716,13.1796,121200.0
2013-06-06 13:40:00,16.49,16.55,16.49,16.54,150600.0,13.1796,13.2276,13.1796,13.2196,150600.0
2013-06-06 13:50:00,16.54,16.55,16.49,16.51,111600.0,13.2196,13.2276,13.1796,13.1956,111600.0
2013-06-06 14:00:00,16.51,16.51,16.47,16.48,218800.0,13.1956,13.1956,13.1637,13.1716,218800.0
2013-06-06 14:10:00,16.48,16.5,16.47,16.49,166600.0,13.1716,13.1876,13.1637,13.1796,166600.0
2013-06-06 14:20:00,16.49,16.53,16.49,16.53,145600.0,13.1796,13.2116,13.1796,13.2116,145600.0
2013-06-06 14:30:00,16.52,16.53,16.5,16.51,116600.0,13.2036,13.2116,13.1876,13.1956,116600.0
2013-06-06 14:40:00,16.51,16.55,16.51,16.55,156200.0,13.1956,13.2276,13.1956,13.2276,156200.0
2013-06-06 14:50:00,16.55,16.58,16.53,16.53,117800.0,13.2276,13.2516,13.2116,13.2116,117800.0
2013-06-06 15:00:00,16.53,16.55,16.52,16.52,138200.0,13.2116,13.2276,13.2036,13.2036,138200.0
2013-06-06 15:10:00,16.52,16.53,16.48,16.5,239800.0,13.2036,13.2116,13.1716,13.1876,239800.0
2013-06-06 15:20:00,16.5,16.52,16.5,16.5,365600.0,13.1876,13.2036,13.1876,13.1876,365600.0
2013-06-06 15:30:00,16.5,16.55,16.5,16.52,478400.0,13.1876,13.2276,13.1876,13.2036,478400.0
2013-06-06 15:40:00,16.52,16.55,16.5,16.53,554200.0,13.2036,13.2276,13.1876,13.2116,554200.0
2013-06-06 15:50:00,16.53,16.57,16.51,16.56,1006000.0,13.2116,13.2436,13.1956,13.2356,1006000.0
2013-06-07 09:30:00,16.7,16.91,16.7,16.87,1336000.0,13.3475,13.5153,13.3475,13.4834,1336000.0
2013-06-07 09:40:00,16.87,16.88,16.8,16.85,595000.0,13.4834,13.4914,13.4274,13.4674,595000.0
2013-06-07 09:50:00,16.85,16.91,16.83,16.89,249800.0,13.4674,13.5153,13.4514,13.4993,249800.0
2013-06-07 10:00:00,16.89,16.97,16.89,16.97,324800.0,13.4993,13.5633,13.4993,13.5633,324800.0
2013-06-07 10:10:00,16.97,17.04,16.95,17.01,540600.0,13.5633,13.6192,13.5473,13.5953,540600.0
2013-06-07 10:20:00,17.0,17.06,16.98,17.06,276400.0,13.5873,13.6352,13.5713,13.6352,276400.0
2013-06-07 10:30:00,17.06,17.07,17.02,17.07,707000.0,13.6352,13.6432,13.6032,13.6432,707000.0
2013-06-07 10:40:00,17.07,17.09,17.06,17.09,709200.0,13.6432,13.6592,13.6352,13.6592,709200.0
2013-06-07 10:50:00,17.09,17.11,17.09,17.1,360600.0,13.6592,13.6752,13.6592,13.6672,360600.0
2013-06-07 11:00:00,17.1,17.12,17.1,17.12,213400.0,13.6672,13.6832,13.6672,13.6832,213400.0
2013-06-07 11:10:00,17.11,17.13,17.11,17.13,352200.0,13.6752,13.6912,13.6752,13.6912,352200.0
2013-06-07 11:20:00,17.13,17.18,17.13,17.17,239000.0,13.6912,13.7311,13.6912,13.7231,239000.0
2013-06-07 11:30:00,17.17,17.2,17.16,17.18,250600.0,13.7231,13.7471,13.7151,13.7311,250600.0
2013-06-07 11:40:00,17.18,17.18,17.17,17.18,188000.0,13.7311,13.7311,13.7231,13.7311,188000.0
2013-06-07 11:50:00,17.18,17.18,17.17,17.18,195200.0,13.7311,13.7311,13.7231,13.7311,195200.0
2013-06-07 12:00:00,17.17,17.18,17.14,17.17,190200.0,13.7231,13.7311,13.6992,13.7231,190200.0
2013-06-07 12:10:00,17.16,17.17,17.15,17.16,198200.0,13.7151,13.7231,13.7071,13.7151,198200.0
2013-06-07 12:20:00,17.16,17.18,17.15,17.17,126400.0,13.7151,13.7311,13.7071,13.7231,126400.0
2013-06-07 12:30:00,17.18,17.19,17.16,17.17,555600.0,13.7311,13.7391,13.7151,13.7231,555600.0
2013-06-07 12:40:00,17.17,17.18,17.13,17.15,126800.0,13.7231,13.7311,13.6912,13.7071,126800.0
2013-06-07 12:50:00,17.15,17.18,17.14,17.17,88000.0,13.7071,13.7311,13.6992,13.7231,88000.0
2013-06-07 13:00:00,17.17,17.18,17.16,17.18,92400.0,13.7231,13.7311,13.7151,13.7311,92400.0
2013-06-07 13:10:00,17.18,17.18,17.17,17.17,92600.0,13.7311,13.7311,13.7231,13.7231,92600.0
2013-06-07 13:20:00,17.17,17.18,17.14,17.15,161000.0,13.7231,13.7311,13.6992,13.7071,161000.0
2013-06-07 13:30:00,17.15,17.18,17.15,17.18,230600.0,13.7071,13.7311,13.7071,13.7311,230600.0
2013-06-07 13:40:00,17.18,17.18,17.15,17.17,95000.0,13.7311,13.7311,13.7071,13.7231,95000.0
2013-06-07 13:50:00,17.16,17.2,17.16,17.17,170800.0,13.7151,13.7471,13.7151,13.7231,170800.0
2013-06-07 14:00:00,17.17,17.18,17.17,17.18,162600.0,13.7231,13.7311,13.7231,13.7311,162600.0
2013-06-07 14:10:00,17.18,17.18,17.17,17.18,218000.0,13.7311,13.7311,13.7231,13.7311,218000.0
2013-06-07 14:20:00,17.18,17.18,17.15,17.18,211400.0,13.7311,13.7311,13.7071,13.7311,211400.0
2013-06-07 14:30:00,17.18,17.18,17.16,17.17,214200.0,13.7311,13.7311,13.7151,13.7231,214200.0
2013-06-07 14:40:00,17.17,17.2,17.17,17.2,236600.0,13.7231,13.7471,13.7231,13.7471,236600.0
2013-06-07 14:50:00,17.2,17.2,17.18,17.2,132000.0,13.7471,13.7471,13.7311,13.7471,132000.0
2013-06-07 15:00:00,17.19,17.25,17.19,17.25,444200.0,13.7391,13.7871,13.7391,13.7871,444200.0
2013-06-07 15:10:00,17.25,17.27,17.23,17.25,447200.0,13.7871,13.8031,13.7711,13.7871,447200.0
2013-06-07 15:20:00,17.25,17.25,17.23,17.25,261600.0,13.7871,13.7871,13.7711,13.7871,261600.0
2013-06-07 15:30:00,17.25,17.28,17.24,17.26,243400.0,13.7871,13.8111,13.7791,13.7951,243400.0
2013-06-07 15:40:00,17.25,17.3,17.25,17.3,383800.0,13.7871,13.827,13.7871,13.827,383800.0
2013-06-07 15:50:00,17.3,17.3,17.27,17.28,826000.0,13.827,13.827,13.8031,13.8111,826000.0
2013-06-10 09:30:00,17.33,17.39,17.28,17.34,395200.0,13.851,13.899,13.8111,13.859,395200.0
2013-06-10 09:40:00,17.35,17.4,17.29,17.3,181800.0,13.867,13.907,13.819,13.827,181800.0
2013-06-10 09:50:00,17.3,17.31,17.26,17.29,133600.0,13.827,13.835,13.7951,13.819,133600.0
2013-06-10 10:00:00,17.29,17.3,17.25,17.27,175600.0,13.819,13.827,13.7871,13.8031,175600.0
2013-06-10 10:10:00,17.27,17.32,17.25,17.32,191200.0,13.8031,13.843,13.7871,13.843,191200.0
2013-06-10 10:20:00,17.32,17.35,17.3,17.33,129400.0,13.843,13.867,13.827,13.851,129400.0
2013-06-10 10:30:00,17.33,17.35,17.3,17.35,161000.0,13.851,13.867,13.827,13.867,161000.0
2013-06-10 10:40:00,17.34,17.38,17.34,17.35,144400.0,13.859,13.891,13.859,13.867,144400.0
2013-06-10 10:50:00,17.34,17.36,17.32,17.36,165600.0,13.859,13.875,13.843,13.875,165600.0
2013-06-10 11:00:00,17.36,17.41,17.36,17.41,135400.0,13.875,13.915,13.875,13.915,135400.0
2013-06-10 11:10:00,17.41,17.47,17.4,17.46,370800.0,13.915,13.9629,13.907,13.9549,370800.0
2013-06-10 11:20:00,17.47,17.47,17.41,17.42,177800.0,13.9629,13.9629,13.915,13.9229,177800.0
2013-06-10 11:30:00,17.42,17.43,17.38,17.4,147800.0,13.9229,13.9309,13.891,13.907,147800.0
2013-06-10 11:40:00,17.41,17.43,17.4,17.41,67800.0,13.915,13.9309,13.907,13.915,67800.0
2013-06-10 11:50:00,17.41,17.41,17.38,17.39,111400.0,13.915,13.915,13.891,13.899,111400.0
2013-06-10 12:00:00,17.39,17.41,17.38,17.39,101600.0,13.899,13.915,13.891,13.899,101600.0
2013-06-10 12:10:00,17.39,17.43,17.38,17.43,182800.0,13.899,13.9309,13.891,13.9309,182800.0
2013-06-10 12:20:00,17.42,17.44,17.42,17.44,143200.0,13.9229,13.9389,13.9229,13.9389,143200.0
2013-06-10 12:30:00,17.43,17.45,17.43,17.43,140200.0,13.9309,13.9469,13.9309,13.9309,140200.0
2013-06-10 12:40:00,17.43,17.43,17.42,17.43,116000.0,13.9309,13.9309,13.9229,13.9309,116000.0
2013-06-10 12:50:00,17.43,17.43,17.38,17.38,114000.0,13.9309,13.9309,13.891,13.891,114000.0
2013-06-10 13:00:00,17.38,17.4,17.36,17.39,79400.0,13.891,13.907,13.875,13.899,79400.0
2013-06-10 13:10:00,17.39,17.41,17.38,17.41,80000.0,13.899,13.915,13.891,13.915,80000.0
2013-06-10 13:20:00,17.41,17.43,17.4,17.41,65600.0,13.915,13.9309,13.907,13.915,65600.0
2013-06-10 13:30:00,17.41,17.41,17.38,17.4,86600.0,13.915,13.915,13.891,13.907,86600.0
2013-06-10 13:40:00,17.39,17.4,17.36,17.36,184800.0,13.899,13.907,13.875,13.875,184800.0
2013-06-10 13:50:00,17.36,17.37,17.34,17.36,65600.0,13.875,13.883,13.859,13.875,65600.0
2013-06-10 14:00:00,17.36,17.39,17.36,17.38,72600.0,13.875,13.899,13.875,13.891,72600.0
2013-06-10 14:10:00,17.38,17.38,17.36,17.36,69200.0,13.891,13.891,13.875,13.875,69200.0
2013-06-10 14:20:00,17.36,17.4,17.36,17.4,71200.0,13.875,13.907,13.875,13.907,71200.0
2013-06-10 14:30:00,17.4,17.43,17.4,17.41,128800.0,13.907,13.9309,13.907,13.915,128800.0
2013-06-10 14:40:00,17.4,17.43,17.39,17.43,69400.0,13.907,13.9309,13.899,13.9309,69400.0
2013-06-10 14:50:00,17.43,17.44,17.41,17.44,97800.0,13.9309,13.9389,13.915,13.9389,97800.0
2013-06-10 15:00:00,17.43,17.47,17.41,17.46,196200.0,13.9309,13.9629,13.915,13.9549,196200.0
2013-06-10 15:10:00,17.47,17.47,17.44,17.45,333600.0,13.9629,13.9629,13.9389,13.9469,333600.0
2013-06-10 15:20:00,17.46,17.46,17.41,17.44,140600.0,13.9549,13.9549,13.915,13.9389,140600.0
2013-06-10 15:30:00,17.44,17.44,17.41,17.41,172600.0,13.9389,13.9389,13.915,13.915,172600.0
2013-06-10 15:40:00,17.41,17.41,17.38,17.4,300400.0,13.915,13.915,13.891,13.907,300400.0
2013-06-10 15:50:00,17.4,17.41,17.35,17.37,726400.0,13.907,13.915,13.867,13.883,726400.0
2013-06-11 09:30:00,17.28,17.35,17.24,17.26,205000.0,13.8111,13.867,13.7791,13.7951,205000.0
2013-06-11 09:40:00,17.26,17.36,17.25,17.36,192400.0,13.7951,13.875,13.7871,13.875,192400.0
2013-06-11 09:50:00,17.36,17.42,17.36,17.36,175200.0,13.875,13.9229,13.875,13.875,175200.0
2013-06-11 10:00:00,17.37,17.41,17.36,17.41,207000.0,13.883,13.915,13.875,13.915,207000.0
2013-06-11 10:10:00,17.4,17.43,17.4,17.42,215400.0,13.907,13.9309,13.907,13.9229,215400.0
2013-06-11 10:20:00,17.42,17.48,17.4,17.48,128200.0,13.9229,13.9709,13.907,13.9709,128200.0
2013-06-11 10:30:00,17.47,17.49,17.45,17.49,196600.0,13.9629,13.9789,13.9469,13.9789,196600.0
2013-06-11 10:40:00,17.49,17.5,17.48,17.5,83200.0,13.9789,13.9869,13.9709,13.9869,83200.0
2013-06-11 10:50:00,17.49,17.52,17.48,17.52,278400.0,13.9789,14.0029,13.9709,14.0029,278400.0
2013-06-11 11:00:00,17.52,17.53,17.46,17.47,110000.0,14.0029,14.0109,13.9549,13.9629,110000.0
2013-06-11 11:10:00,17.48,17.53,17.47,17.52,63800.0,13.9709,14.0109,13.9629,14.0029,63800.0
2013-06-11 11:20:00,17.52,17.59,17.52,17.58,95200.0,14.0029,14.0588,14.0029,14.0508,95200.0
2013-06-11 11:30:00,17.58,17.6,17.56,17.56,220800.0,14.0508,14.0668,14.0348,14.0348,220800.0
2013-06-11 11:40:00,17.56,17.58,17.55,17.57,179000.0,14.0348,14.0508,14.0268,14.0428,179000.0
2013-06-11 11:50:00,17.57,17.58,17.55,17.56,72600.0,14.0428,14.0508,14.0268,14.0348,72600.0
2013-06-11 12:00:00,17.56,17.56,17.53,17.54,52600.0,14.0348,14.0348,14.0109,14.0189,52600.0
2013-06-11 12:10:00,17.54,17.54,17.49,17.49,94400.0,14.0189,14.0189,13.9789,13.9789,94400.0
2013-06-11 12:20:00,17.49,17.5,17.47,17.48,302000.0,13.9789,13.9869,13.9629,13.9709,302000.0
2013-06-11 12:30:00,17.48,17.48,17.43,17.43,67000.0,13.9709,13.9709,13.9309,13.9309,67000.0
2013-06-11 12:40:00,17.43,17.46,17.43,17.45,117600.0,13.9309,13.9549,13.9309,13.9469,117600.0
2013-06-11 12:50:00,17.44,17.44,17.41,17.42,83200.0,13.9389,13.9389,13.915,13.9229,83200.0
2013-06-11 13:00:00,17.42,17.44,17.42,17.43,76800.0,13.9229,13.9389,13.9229,13.9309,76800.0
2013-06-11 13:10:00,17.43,17.44,17.41,17.41,93000.0,13.9309,13.9389,13.915,13.915,93000.0
2013-06-11 13:20:00,17.41,17.42,17.39,17.4,94200.0,13.915,13.9229,13.899,13.907,94200.0
2013-06-11 13:30:00,17.39,17.39,17.34,17.35,92400.0,13.899,13.899,13.859,13.867,92400.0
2013-06-11 13:40:00,17.35,17.36,17.34,17.35,113400.0,13.867,13.875,13.859,13.867,113400.0
2013-06-11 13:50:00,17.35,17.38,17.34,17.34,113600.0,13.867,13.891,13.859,13.859,113600.0
2013-06-11 14:00:00,17.34,17.36,17.33,17.35,87200.0,13.859,13.875,13.851,13.867,87200.0
2013-06-11 14:10:00,17.35,17.38,17.33,17.36,76400.0,13.867,13.891,13.851,13.875,76400.0
2013-06-11 14:20:00,17.35,17.38,17.35,17.38,91800.0,13.867,13.891,13.867,13.891,91800.0
2013-06-11 14:30:00,17.38,17.39,17.35,17.35,78200.0,13.891,13.899,13.867,13.867,78200.0
2013-06-11 14:40:00,17.36,17.36,17.34,17.35,71800.0,13.875,13.875,13.859,13.867,71800.0
2013-06-11 14:50:00,17.35,17.4,17.34,17.4,60600.0,13.867,13.907,13.859,13.907,60600.0
2013-06-11 15:00:00,17.4,17.41,17.4,17.4,73400.0,13.907,13.915,13.907,13.907,73400.0
2013-06-11 15:10:00,17.4,17.41,17.39,17.41,59200.0,13.907,13.915,13.899,13.915,59200.0
2013-06-11 15:20:00,17.41,17.42,17.37,17.37,102000.0,13.915,13.9229,13.883,13.883,102000.0
2013-06-11 15:30:00,17.37,17.38,17.35,17.36,92600.0,13.883,13.891,13.867,13.875,92600.0
2013-06-11 15:40:00,17.36,17.36,17.3,17.32,189800.0,13.875,13.875,13.827,13.843,189800.0
2013-06-11 15:50:00,17.32,17.34,17.29,17.3,343200.0,13.843,13.859,13.819,13.827,343200.0
2013-06-12 09:30:00,17.34,17.39,17.3,17.3,212200.0,13.859,13.899,13.827,13.827,212200.0
2013-06-12 09:40:00,17.3,17.35,17.25,17.35,194200.0,13.827,13.867,13.7871,13.867,194200.0
2013-06-12 09:50:00,17.34,17.4,17.34,17.38,231600.0,13.859,13.907,13.859,13.891,231600.0
2013-06-12 10:00:00,17.38,17.38,17.28,17.3,175400.0,13.891,13.891,13.8111,13.827,175400.0
2013-06-12 10:10:00,17.3,17.3,17.23,17.24,140600.0,13.827,13.827,13.7711,13.7791,140600.0
2013-06-12 10:20:00,17.25,17.31,17.24,17.31,77400.0,13.7871,13.835,13.7791,13.835,77400.0
2013-06-12 10:30:00,17.31,17.34,17.3,17.3,130600.0,13.835,13.859,13.827,13.827,130600.0
2013-06-12 10:40:00,17.3,17.34,17.3,17.31,175400.0,13.827,13.859,13.827,13.835,175400.0
2013-06-12 10:50:00,17.31,17.32,17.28,17.29,125800.0,13.835,13.843,13.8111,13.819,125800.0
2013-06-12 11:00:00,17.29,17.32,17.27,17.32,89800.0,13.819,13.843,13.8031,13.843,89800.0
2013-06-12 11:10:00,17.31,17.33,17.29,17.31,107000.0,13.835,13.851,13.819,13.835,107000.0
2013-06-12 11:20:00,17.31,17.33,17.29,17.31,445800.0,13.835,13.851,13.819,13.835,445800.0
2013-06-12 11:30:00,17.31,17.31,17.28,17.29,92000.0,13.835,13.835,13.8111,13.819,92000.0
2013-06-12 11:40:00,17.29,17.3,17.22,17.25,125000.0,13.819,13.827,13.7631,13.7871,125000.0
2013-06-12 11:50:00,17.25,17.27,17.18,17.18,152800.0,13.7871,13.8031,13.7311,13.7311,152800.0
2013-06-12 12:00:00,17.18,17.25,17.18,17.22,131000.0,13.7311,13.7871,13.7311,13.7631,131000.0
2013-06-12 12:10:00,17.21,17.22,17.14,17.17,158400.0,13.7551,13.7631,13.6992,13.7231,158400.0
2013-06-12 12:20:00,17.17,17.17,17.15,17.15,86400.0,13.7231,13.7231,13.7071,13.7071,86400.0
2013-06-12 12:30:00,17.15,17.15,17.12,17.13,145200.0,13.7071,13.7071,13.6832,13.6912,145200.0
2013-06-12 12:40:00,17.13,17.18,17.11,17.16,116800.0,13.6912,13.7311,13.6752,13.7151,116800.0
2013-06-12 12:50:00,17.17,17.21,17.16,17.21,71800.0,13.7231,13.7551,13.7151,13.7551,71800.0
2013-06-12 13:00:00,17.21,17.23,17.18,17.23,88000.0,13.7551,13.7711,13.7311,13.7711,88000.0
2013-06-12 13:10:00,17.23,17.23,17.21,17.21,51000.0,13.7711,13.7711,13.7551,13.7551,51000.0
2013-06-12 13:20:00,17.21,17.24,17.19,17.22,269800.0,13.7551,13.7791,13.7391,13.7631,269800.0
2013-06-12 13:30:00,17.22,17.25,17.21,17.21,69200.0,13.7631,13.7871,13.7551,13.7551,69200.0
2013-06-12 13:40:00,17.21,17.22,17.18,17.22,62800.0,13.7551,13.7631,13.7311,13.7631,62800.0
2013-06-12 13:50:00,17.22,17.27,17.21,17.25,73200.0,13.7631,13.8031,13.7551,13.7871,73200.0
2013-06-12 14:00:00,17.24,17.25,17.23,17.24,72600.0,13.7791,13.7871,13.7711,13.7791,72600.0
2013-06-12 14:10:00,17.24,17.26,17.18,17.19,101800.0,13.7791,13.7951,13.7311,13.7391,101800.0
2013-06-12 14:20:00,17.19,17.22,17.17,17.18,108000.0,13.7391,13.7631,13.7231,13.7311,108000.0
2013-06-12 14:30:00,17.18,17.19,17.15,17.18,143200.0,13.7311,13.7391,13.7071,13.7311,143200.0
2013-06-12 14:40:00,17.18,17.21,17.18,17.18,78600.0,13.7311,13.7551,13.7311,13.7311,78600.0
2013-06-12 14:50:00,17.18,17.21,17.18,17.18,117600.0,13.7311,13.7551,13.7311,13.7311,117600.0
2013-06-12 15:00:00,17.18,17.18,17.14,17.15,361400.0,13.7311,13.7311,13.6992,13.7071,361400.0
2013-06-12 15:10:00,17.15,17.17,17.11,17.11,188200.0,13.7071,13.7231,13.6752,13.6752,188200.0
2013-06-12 15:20:00,17.11,17.17,17.11,17.17,180200.0,13.6752,13.7231,13.6752,13.7231,180200.0
2013-06-12 15:30:00,17.17,17.17,17.14,17.15,209400.0,13.7231,13.7231,13.6992,13.7071,209400.0
2013-06-12 15:40:00,17.15,17.18,17.14,17.17,242000.0,13.7071,13.7311,13.6992,13.7231,242000.0
2013-06-12 15:50:00,17.18,17.18,17.15,17.15,389600.0,13.7311,13.7311,13.7071,13.7071,389600.0
2013-06-13 09:30:00,17.3,17.39,17.25,17.35,416600.0,13.827,13.899,13.7871,13.867,416600.0
2013-06-13 09:40:00,17.36,17.43,17.35,17.36,246400.0,13.875,13.9309,13.867,13.875,246400.0
2013-06-13 09:50:00,17.36,17.36,17.29,17.32,232600.0,13.875,13.875,13.819,13.843,232600.0
2013-06-13 10:00:00,17.32,17.33,17.25,17.31,221000.0,13.843,13.851,13.7871,13.835,221000.0
2013-06-13 10:10:00,17.31,17.31,17.24,17.24,304400.0,13.835,13.835,13.7791,13.7791,304400.0
2013-06-13 10:20:00,17.24,17.3,17.24,17.28,213600.0,13.7791,13.827,13.7791,13.8111,213600.0
2013-06-13 10:30:00,17.27,17.35,17.27,17.34,144200.0,13.8031,13.867,13.8031,13.859,144200.0
2013-06-13 10:40:00,17.34,17.39,17.33,17.35,125400.0,13.859,13.899,13.851,13.867,125400.0
2013-06-13 10:50:00,17.35,17.36,17.27,17.3,213000.0,13.867,13.875,13.8031,13.827,213000.0
2013-06-13 11:00:00,17.3,17.34,17.29,17.34,115800.0,13.827,13.859,13.819,13.859,115800.0
2013-06-13 11:10:00,17.34,17.34,17.31,17.33,104400.0,13.859,13.859,13.835,13.851,104400.0
2013-06-13 11:20:00,17.32,17.35,17.29,17.34,84600.0,13.843,13.867,13.819,13.859,84600.0
2013-06-13 11:30:00,17.34,17.35,17.32,17.33,77200.0,13.859,13.867,13.843,13.851,77200.0
2013-06-13 11:40:00,17.33,17.36,17.28,17.36,317600.0,13.851,13.875,13.8111,13.875,317600.0
2013-06-13 11:50:00,17.36,17.36,17.34,17.35,110400.0,13.875,13.875,13.859,13.867,110400.0
2013-06-13 12:00:00,17.35,17.38,17.35,17.35,259000.0,13.867,13.891,13.867,13.867,259000.0
2013-06-13 12:10:00,17.35,17.36,17.31,17.33,195800.0,13.867,13.875,13.835,13.851,195800.0
2013-06-13 12:20:00,17.33,17.36,17.32,17.32,64400.0,13.851,13.875,13.843,13.843,64400.0
2013-06-13 12:30:00,17.32,17.4,17.32,17.4,72000.0,13.843,13.907,13.843,13.907,72000.0
2013-06-13 12:40:00,17.4,17.4,17.36,17.38,89000.0,13.907,13.907,13.875,13.891,89000.0
2013-06-13 12:50:00,17.37,17.41,17.36,17.4,262200.0,13.883,13.915,13.875,13.907,262200.0
2013-06-13 13:00:00,17.4,17.4,17.35,17.37,158000.0,13.907,13.907,13.867,13.883,158000.0
2013-06-13 13:10:00,17.38,17.39,17.36,17.36,116400.0,13.891,13.899,13.875,13.875,116400.0
2013-06-13 13:20:00,17.35,17.39,17.35,17.39,40200.0,13.867,13.899,13.867,13.899,40200.0
2013-06-13 13:30:00,17.4,17.41,17.36,17.39,98600.0,13.907,13.915,13.875,13.899,98600.0
2013-06-13 13:40:00,17.39,17.41,17.37,17.41,81400.0,13.899,13.915,13.883,13.915,81400.0
2013-06-13 13:50:00,17.41,17.41,17.38,17.38,92000.0,13.915,13.915,13.891,13.891,92000.0
2013-06-13 14:00:00,17.39,17.41,17.38,17.4,69400.0,13.899,13.915,13.891,13.907,69400.0
2013-06-13 14:10:00,17.41,17.42,17.39,17.42,79800.0,13.915,13.9229,13.899,13.9229,79800.0
2013-06-13 14:20:00,17.42,17.45,17.42,17.43,145600.0,13.9229,13.9469,13.9229,13.9309,145600.0
2013-06-13 14:30:00,17.43,17.44,17.42,17.42,85200.0,13.9309,13.9389,13.9229,13.9229,85200.0
2013-06-13 14:40:00,17.42,17.43,17.41,17.42,77800.0,13.9229,13.9309,13.915,13.9229,77800.0
2013-06-13 14:50:00,17.42,17.46,17.41,17.46,88600.0,13.9229,13.9549,13.915,13.9549,88600.0
2013-06-13 15:00:00,17.46,17.48,17.46,17.46,172800.0,13.9549,13.9709,13.9549,13.9549,172800.0
2013-06-13 15:10:00,17.46,17.49,17.45,17.45,152800.0,13.9549,13.9789,13.9469,13.9469,152800.0
2013-06-13 15:20:00,17.45,17.46,17.44,17.46,105400.0,13.9469,13.9549,13.9389,13.9549,105400.0
2013-06-13 15:30:00,17.46,17.49,17.45,17.49,241200.0,13.9549,13.9789,13.9469,13.9789,241200.0
2013-06-13 15:40:00,17.49,17.54,17.49,17.53,539200.0,13.9789,14.0189,13.9789,14.0109,539200.0
2013-06-13 15:50:00,17.53,17.55,17.51,17.53,933000.0,14.0109,14.0268,13.9949,14.0109,933000.0
2013-06-14 09:30:00,17.5,17.59,17.5,17.58,259000.0,13.9869,14.0588,13.9869,14.0508,259000.0
2013-06-14 09:40:00,17.57,17.63,17.57,17.63,148000.0,14.0428,14.0908,14.0428,14.0908,148000.0
2013-06-14 09:50:00,17.63,17.63,17.56,17.61,120600.0,14.0908,14.0908,14.0348,14.0748,120600.0
2013-06-14 10:00:00,17.61,17.62,17.57,17.59,92800.0,14.0748,14.0828,14.0428,14.0588,92800.0
2013-06-14 10:10:00,17.59,17.61,17.56,17.58,98400.0,14.0588,14.0748,14.0348,14.0508,98400.0
2013-06-14 10:20:00,17.58,17.63,17.58,17.59,120400.0,14.0508,14.0908,14.0508,14.0588,120400.0
2013-06-14 10:30:00,17.58,17.6,17.57,17.6,140400.0,14.0508,14.0668,14.0428,14.0668,140400.0
2013-06-14 10:40:00,17.6,17.6,17.55,17.55,314000.0,14.0668,14.0668,14.0268,14.0268,314000.0
2013-06-14 10:50:00,17.55,17.57,17.52,17.53,166000.0,14.0268,14.0428,14.0029,14.0109,166000.0
2013-06-14 11:00:00,17.53,17.57,17.52,17.53,160600.0,14.0109,14.0428,14.0029,14.0109,160600.0
2013-06-14 11:10:00,17.53,17.55,17.51,17.53,66600.0,14.0109,14.0268,13.9949,14.0109,66600.0
2013-06-14 11:20:00,17.53,17.54,17.52,17.54,66000.0,14.0109,14.0189,14.0029,14.0189,66000.0
2013-06-14 11:30:00,17.54,17.57,17.51,17.55,109400.0,14.0189,14.0428,13.9949,14.0268,109400.0
2013-06-14 11:40:00,17.55,17.56,17.52,17.53,158000.0,14.0268,14.0348,14.0029,14.0109,158000.0
2013-06-14 11:50:00,17.52,17.54,17.51,17.53,48000.0,14.0029,14.0189,13.9949,14.0109,48000.0
2013-06-14 12:00:00,17.52,17.55,17.5,17.55,43600.0,14.0029,14.0268,13.9869,14.0268,43600.0
2013-06-14 12:10:00,17.54,17.55,17.48,17.49,133800.0,14.0189,14.0268,13.9709,13.9789,133800.0
2013-06-14 12:20:00,17.49,17.52,17.48,17.5,96800.0,13.9789,14.0029,13.9709,13.9869,96800.0
2013-06-14 12:30:00,17.5,17.51,17.47,17.5,58400.0,13.9869,13.9949,13.9629,13.9869,58400.0
2013-06-14 12:40:00,17.5,17.51,17.49,17.5,61000.0,13.9869,13.9949,13.9789,13.9869,61000.0
2013-06-14 12:50:00,17.5,17.5,17.45,17.45,51000.0,13.9869,13.9869,13.9469,13.9469,51000.0
2013-06-14 13:00:00,17.45,17.45,17.41,17.42,81000.0,13.9469,13.9469,13.915,13.9229,81000.0
2013-06-14 13:10:00,17.42,17.42,17.38,17.38,105200.0,13.9229,13.9229,13.891,13.891,105200.0
2013-06-14 13:20:00,17.38,17.39,17.34,17.36,101600.0,13.891,13.899,13.859,13.875,101600.0
2013-06-14 13:30:00,17.36,17.37,17.35,17.36,79400.0,13.875,13.883,13.867,13.875,79400.0
2013-06-14 13:40:00,17.36,17.4,17.36,17.4,32400.0,13.875,13.907,13.875,13.907,32400.0
2013-06-14 13:50:00,17.4,17.4,17.36,17.39,56000.0,13.907,13.907,13.875,13.899,56000.0
2013-06-14 14:00:00,17.39,17.41,17.36,17.4,120800.0,13.899,13.915,13.875,13.907,120800.0
2013-06-14 14:10:00,17.4,17.43,17.4,17.43,51200.0,13.907,13.9309,13.907,13.9309,51200.0
2013-06-14 14:20:00,17.43,17.46,17.42,17.42,76600.0,13.9309,13.9549,13.9229,13.9229,76600.0
2013-06-14 14:30:00,17.41,17.41,17.36,17.4,128000.0,13.915,13.915,13.875,13.907,128000.0
2013-06-14 14:40:00,17.4,17.41,17.39,17.4,49400.0,13.907,13.915,13.899,13.907,49400.0
2013-06-14 14:50:00,17.4,17.41,17.38,17.39,55600.0,13.907,13.915,13.891,13.899,55600.0
2013-06-14 15:00:00,17.39,17.45,17.39,17.42,148600.0,13.899,13.9469,13.899,13.9229,148600.0
2013-06-14 15:10:00,17.42,17.47,17.42,17.46,106600.0,13.9229,13.9629,13.9229,13.9549,106600.0
2013-06-14 15:20:00,17.46,17.47,17.43,17.43,73800.0,13.9549,13.9629,13.9309,13.9309,73800.0
2013-06-14 15:30:00,17.43,17.45,17.41,17.41,130000.0,13.9309,13.9469,13.915,13.915,130000.0
2013-06-14 15:40:00,17.42,17.42,17.37,17.42,250600.0,13.9229,13.9229,13.883,13.9229,250600.0
2013-06-14 15:50:00,17.42,17.42,17.4,17.4,326800.0,13.9229,13.9229,13.907,13.907,326800.0
2013-06-17 09:30:00,17.5,17.58,17.5,17.57,276200.0,13.9869,14.0508,13.9869,14.0428,276200.0
2013-06-17 09:40:00,17.57,17.61,17.53,17.54,535400.0,14.0428,14.0748,14.0109,14.0189,535400.0
2013-06-17 09:50:00,17.54,17.62,17.54,17.61,312600.0,14.0189,14.0828,14.0189,14.0748,312600.0
2013-06-17 10:00:00,17.62,17.63,17.61,17.62,156000.0,14.0828,14.0908,14.0748,14.0828,156000.0
2013-06-17 10:10:00,17.62,17.63,17.61,17.61,246000.0,14.0828,14.0908,14.0748,14.0748,246000.0
2013-06-17 10:20:00,17.62,17.63,17.61,17.62,204600.0,14.0828,14.0908,14.0748,14.0828,204600.0
2013-06-17 10:30:00,17.63,17.68,17.63,17.67,184600.0,14.0908,14.1308,14.0908,14.1228,184600.0
2013-06-17 10:40:00,17.67,17.68,17.64,17.64,144800.0,14.1228,14.1308,14.0988,14.0988,144800.0
2013-06-17 10:50:00,17.64,17.67,17.64,17.66,93000.0,14.0988,14.1228,14.0988,14.1148,93000.0
2013-06-17 11:00:00,17.66,17.68,17.66,17.68,118800.0,14.1148,14.1308,14.1148,14.1308,118800.0
2013-06-17 11:10:00,17.68,17.72,17.68,17.7,220000.0,14.1308,14.1627,14.1308,14.1467,220000.0
2013-06-17 11:20:00,17.7,17.73,17.69,17.72,131600.0,14.1467,14.1707,14.1387,14.1627,131600.0
2013-06-17 11:30:00,17.71,17.71,17.66,17.68,141000.0,14.1547,14.1547,14.1148,14.1308,141000.0
2013-06-17 11:40:00,17.68,17.68,17.67,17.68,73400.0,14.1308,14.1308,14.1228,14.1308,73400.0
2013-06-17 11:50:00,17.68,17.68,17.63,17.63,108800.0,14.1308,14.1308,14.0908,14.0908,108800.0
2013-06-17 12:00:00,17.63,17.63,17.61,17.63,80600.0,14.0908,14.0908,14.0748,14.0908,80600.0
2013-06-17 12:10:00,17.63,17.63,17.61,17.61,71000.0,14.0908,14.0908,14.0748,14.0748,71000.0
2013-06-17 12:20:00,17.61,17.63,17.61,17.61,60200.0,14.0748,14.0908,14.0748,14.0748,60200.0
2013-06-17 12:30:00,17.62,17.62,17.61,17.61,44800.0,14.0828,14.0828,14.0748,14.0748,44800.0
2013-06-17 12:40:00,17.61,17.64,17.61,17.62,94000.0,14.0748,14.0988,14.0748,14.0828,94000.0
2013-06-17 12:50:00,17.63,17.63,17.61,17.61,64400.0,14.0908,14.0908,14.0748,14.0748,64400.0
2013-06-17 13:00:00,17.61,17.62,17.61,17.61,55600.0,14.0748,14.0828,14.0748,14.0748,55600.0
2013-06-17 13:10:00,17.61,17.63,17.61,17.63,54000.0,14.0748,14.0908,14.0748,14.0908,54000.0
2013-06-17 13:20:00,17.62,17.67,17.62,17.65,85000.0,14.0828,14.1228,14.0828,14.1068,85000.0
2013-06-17 13:30:00,17.65,17.67,17.64,17.64,118200.0,14.1068,14.1228,14.0988,14.0988,118200.0
2013-06-17 13:40:00,17.64,17.65,17.63,17.64,49400.0,14.0988,14.1068,14.0908,14.0988,49400.0
2013-06-17 13:50:00,17.64,17.65,17.63,17.64,92600.0,14.0988,14.1068,14.0908,14.0988,92600.0
2013-06-17 14:00:00,17.64,17.65,17.61,17.61,151400.0,14.0988,14.1068,14.0748,14.0748,151400.0
2013-06-17 14:10:00,17.61,17.63,17.6,17.6,186400.0,14.0748,14.0908,14.0668,14.0668,186400.0
2013-06-17 14:20:00,17.61,17.61,17.53,17.56,138000.0,14.0748,14.0748,14.0109,14.0348,138000.0
2013-06-17 14:30:00,17.56,17.56,17.52,17.53,140200.0,14.0348,14.0348,14.0029,14.0109,140200.0
2013-06-17 14:40:00,17.53,17.55,17.49,17.49,110600.0,14.0109,14.0268,13.9789,13.9789,110600.0
2013-06-17 14:50:00,17.49,17.51,17.46,17.51,183600.0,13.9789,13.9949,13.9549,13.9949,183600.0
2013-06-17 15:00:00,17.5,17.52,17.49,17.52,168400.0,13.9869,14.0029,13.9789,14.0029,168400.0
2013-06-17 15:10:00,17.51,17.52,17.49,17.5,85000.0,13.9949,14.0029,13.9789,13.9869,85000.0
2013-06-17 15:20:00,17.5,17.53,17.49,17.52,105200.0,13.9869,14.0109,13.9789,14.0029,105200.0
2013-06-17 15:30:00,17.53,17.59,17.53,17.58,157800.0,14.0109,14.0588,14.0109,14.0508,157800.0
2013-06-17 15:40:00,17.58,17.59,17.56,17.58,176400.0,14.0508,14.0588,14.0348,14.0508,176400.0
2013-06-17 15:50:00,17.58,17.61,17.55,17.6,502400.0,14.0508,14.0748,14.0268,14.0668,502400.0
2013-06-18 09:30:00,17.65,17.72,17.63,17.68,331600.0,14.1068,14.1627,14.0908,14.1308,331600.0
2013-06-18 09:40:00,17.68,17.75,17.68,17.74,246800.0,14.1308,14.1867,14.1308,14.1787,246800.0
2013-06-18 09:50:00,17.74,17.75,17.63,17.63,378600.0,14.1787,14.1867,14.0908,14.0908,378600.0
2013-06-18 10:00:00,17.63,17.68,17.6,17.67,186200.0,14.0908,14.1308,14.0668,14.1228,186200.0
2013-06-18 10:10:00,17.67,17.67,17.63,17.67,144600.0,14.1228,14.1228,14.0908,14.1228,144600.0
2013-06-18 10:20:00,17.66,17.68,17.65,17.67,98200.0,14.1148,14.1308,14.1068,14.1228,98200.0
2013-06-18 10:30:00,17.67,17.68,17.66,17.67,102600.0,14.1228,14.1308,14.1148,14.1228,102600.0
2013-06-18 10:40:00,17.66,17.66,17.57,17.57,264200.0,14.1148,14.1148,14.0428,14.0428,264200.0
2013-06-18 10:50:00,17.57,17.6,17.55,17.59,159800.0,14.0428,14.0668,14.0268,14.0588,159800.0
2013-06-18 11:00:00,17.6,17.6,17.57,17.6,80600.0,14.0668,14.0668,14.0428,14.0668,80600.0
2013-06-18 11:10:00,17.6,17.6,17.56,17.56,95200.0,14.0668,14.0668,14.0348,14.0348,95200.0
2013-06-18 11:20:00,17.57,17.61,17.56,17.61,135600.0,14.0428,14.0748,14.0348,14.0748,135600.0
2013-06-18 11:30:00,17.61,17.64,17.57,17.58,102600.0,14.0748,14.0988,14.0428,14.0508,102600.0
2013-06-18 11:40:00,17.58,17.58,17.55,17.58,75800.0,14.0508,14.0508,14.0268,14.0508,75800.0
2013-06-18 11:50:00,17.58,17.6,17.58,17.59,91000.0,14.0508,14.0668,14.0508,14.0588,91000.0
2013-06-18 12:00:00,17.6,17.61,17.58,17.59,82400.0,14.0668,14.0748,14.0508,14.0588,82400.0
2013-06-18 12:10:00,17.59,17.63,17.59,17.63,67000.0,14.0588,14.0908,14.0588,14.0908,67000.0
2013-06-18 12:20:00,17.63,17.65,17.63,17.64,81000.0,14.0908,14.1068,14.0908,14.0988,81000.0
2013-06-18 12:30:00,17.64,17.67,17.63,17.67,181800.0,14.0988,14.1228,14.0908,14.1228,181800.0
2013-06-18 12:40:00,17.67,17.68,17.67,17.67,125600.0,14.1228,14.1308,14.1228,14.1228,125600.0
2013-06-18 12:50:00,17.67,17.71,17.66,17.71,136600.0,14.1228,14.1547,14.1148,14.1547,136600.0
2013-06-18 13:00:00,17.71,17.73,17.69,17.69,190800.0,14.1547,14.1707,14.1387,14.1387,190800.0
2013-06-18 13:10:00,17.69,17.7,17.67,17.67,115600.0,14.1387,14.1467,14.1228,14.1228,115600.0
2013-06-18 13:20:00,17.67,17.69,17.66,17.68,162400.0,14.1228,14.1387,14.1148,14.1308,162400.0
2013-06-18 13:30:00,17.68,17.7,17.67,17.68,162600.0,14.1308,14.1467,14.1228,14.1308,162600.0
2013-06-18 13:40:00,17.68,17.74,17.68,17.73,73000.0,14.1308,14.1787,14.1308,14.1707,73000.0
2013-06-18 13:50:00,17.73,17.75,17.73,17.74,355400.0,14.1707,14.1867,14.1707,14.1787,355400.0
2013-06-18 14:00:00,17.74,17.77,17.73,17.76,396200.0,14.1787,14.2027,14.1707,14.1947,396200.0
2013-06-18 14:10:00,17.76,17.78,17.75,17.76,82000.0,14.1947,14.2107,14.1867,14.1947,82000.0
2013-06-18 14:20:00,17.76,17.78,17.75,17.78,186600.0,14.1947,14.2107,14.1867,14.2107,186600.0
2013-06-18 14:30:00,17.78,17.78,17.75,17.75,88600.0,14.2107,14.2107,14.1867,14.1867,88600.0
2013-06-18 14:40:00,17.75,17.75,17.72,17.74,214600.0,14.1867,14.1867,14.1627,14.1787,214600.0
2013-06-18 14:50:00,17.74,17.75,17.72,17.73,144600.0,14.1787,14.1867,14.1627,14.1707,144600.0
2013-06-18 15:00:00,17.72,17.72,17.7,17.7,104200.0,14.1627,14.1627,14.1467,14.1467,104200.0
2013-06-18 15:10:00,17.71,17.71,17.68,17.7,150600.0,14.1547,14.1547,14.1308,14.1467,150600.0
2013-06-18 15:20:00,17.7,17.74,17.7,17.74,140000.0,14.1467,14.1787,14.1467,14.1787,140000.0
2013-06-18 15:30:00,17.73,17.74,17.71,17.71,191800.0,14.1707,14.1787,14.1547,14.1547,191800.0
2013-06-18 15:40:00,17.71,17.73,17.68,17.69,502000.0,14.1547,14.1707,14.1308,14.1387,502000.0
2013-06-18 15:50:00,17.69,17.76,17.68,17.75,1001800.0,14.1387,14.1947,14.1308,14.1867,1001800.0
2013-06-19 09:30:00,17.73,17.73,17.66,17.68,371600.0,14.1707,14.1707,14.1148,14.1308,371600.0
2013-06-19 09:40:00,17.68,17.68,17.65,17.67,120600.0,14.1308,14.1308,14.1068,14.1228,120600.0
2013-06-19 09:50:00,17.67,17.7,17.66,17.7,140800.0,14.1228,14.1467,14.1148,14.1467,140800.0
2013-06-19 10:00:00,17.7,17.75,17.7,17.75,123600.0,14.1467,14.1867,14.1467,14.1867,123600.0
2013-06-19 10:10:00,17.75,17.75,17.72,17.75,84200.0,14.1867,14.1867,14.1627,14.1867,84200.0
2013-06-19 10:20:00,17.75,17.77,17.75,17.77,69400.0,14.1867,14.2027,14.1867,14.2027,69400.0
2013-06-19 10:30:00,17.77,17.78,17.75,17.78,76200.0,14.2027,14.2107,14.1867,14.2107,76200.0
2013-06-19 10:40:00,17.78,17.8,17.77,17.79,118800.0,14.2107,14.2267,14.2027,14.2187,118800.0
2013-06-19 10:50:00,17.79,17.8,17.78,17.79,115000.0,14.2187,14.2267,14.2107,14.2187,115000.0
2013-06-19 11:00:00,17.79,17.8,17.77,17.79,112600.0,14.2187,14.2267,14.2027,14.2187,112600.0
2013-06-19 11:10:00,17.79,17.8,17.77,17.8,80400.0,14.2187,14.2267,14.2027,14.2267,80400.0
2013-06-19 11:20:00,17.8,17.82,17.79,17.81,93400.0,14.2267,14.2426,14.2187,14.2347,93400.0
2013-06-19 11:30:00,17.81,17.82,17.8,17.82,116200.0,14.2347,14.2426,14.2267,14.2426,116200.0
2013-06-19 11:40:00,17.81,17.82,17.81,17.82,96200.0,14.2347,14.2426,14.2347,14.2426,96200.0
2013-06-19 11:50:00,17.81,17.82,17.77,17.78,109000.0,14.2347,14.2426,14.2027,14.2107,109000.0
2013-06-19 12:00:00,17.78,17.78,17.75,17.75,83000.0,14.2107,14.2107,14.1867,14.1867,83000.0
2013-06-19 12:10:00,17.75,17.77,17.74,17.74,70400.0,14.1867,14.2027,14.1787,14.1787,70400.0
2013-06-19 12:20:00,17.74,17.76,17.74,17.76,37000.0,14.1787,14.1947,14.1787,14.1947,37000.0
2013-06-19 12:30:00,17.76,17.76,17.75,17.76,100200.0,14.1947,14.1947,14.1867,14.1947,100200.0
2013-06-19 12:40:00,17.76,17.79,17.75,17.75,65800.0,14.1947,14.2187,14.1867,14.1867,65800.0
2013-06-19 12:50:00,17.75,17.78,17.75,17.77,53000.0,14.1867,14.2107,14.1867,14.2027,53000.0
2013-06-19 13:00:00,17.77,17.78,17.75,17.75,54400.0,14.2027,14.2107,14.1867,14.1867,54400.0
2013-06-19 13:10:00,17.75,17.77,17.72,17.75,202800.0,14.1867,14.2027,14.1627,14.1867,202800.0
2013-06-19 13:20:00,17.75,17.76,17.74,17.75,66400.0,14.1867,14.1947,14.1787,14.1867,66400.0
2013-06-19 13:30:00,17.75,17.76,17.74,17.75,47400.0,14.1867,14.1947,14.1787,14.1867,47400.0
2013-06-19 13:40:00,17.75,17.77,17.75,17.76,83800.0,14.1867,14.2027,14.1867,14.1947,83800.0
2013-06-19 13:50:00,17.76,17.78,17.75,17.78,65600.0,14.1947,14.2107,14.1867,14.2107,65600.0
2013-06-19 14:00:00,17.78,17.8,17.67,17.7,255400.0,14.2107,14.2267,14.1228,14.1467,255400.0
2013-06-19 14:10:00,17.7,17.82,17.68,17.79,212600.0,14.1467,14.2426,14.1308,14.2187,212600.0
2013-06-19 14:20:00,17.79,17.81,17.77,17.79,234200.0,14.2187,14.2347,14.2027,14.2187,234200.0
2013-06-19 14:30:00,17.78,17.82,17.73,17.77,255800.0,14.2107,14.2426,14.1707,14.2027,255800.0
2013-06-19 14:40:00,17.77,17.79,17.73,17.78,291600.0,14.2027,14.2187,14.1707,14.2107,291600.0
2013-06-19 14:50:00,17.77,17.78,17.61,17.61,274000.0,14.2027,14.2107,14.0748,14.0748,274000.0
2013-06-19 15:00:00,17.61,17.68,17.59,17.68,297600.0,14.0748,14.1308,14.0588,14.1308,297600.0
2013-06-19 15:10:00,17.68,17.68,17.6,17.6,209200.0,14.1308,14.1308,14.0668,14.0668,209200.0
2013-06-19 15:20:00,17.6,17.71,17.6,17.7,232600.0,14.0668,14.1547,14.0668,14.1467,232600.0
2013-06-19 15:30:00,17.7,17.7,17.65,17.65,285400.0,14.1467,14.1467,14.1068,14.1068,285400.0
2013-06-19 15:40:00,17.65,17.67,17.58,17.6,338000.0,14.1068,14.1228,14.0508,14.0668,338000.0
2013-06-19 15:50:00,17.6,17.63,17.55,17.56,783400.0,14.0668,14.0908,14.0268,14.0348,783400.0
2013-06-20 09:30:00,17.41,17.41,17.11,17.22,646000.0,13.915,13.915,13.6752,13.7631,646000.0
2013-06-20 09:40:00,17.22,17.35,17.19,17.31,545600.0,13.7631,13.867,13.7391,13.835,545600.0
2013-06-20 09:50:00,17.31,17.34,17.23,17.23,427000.0,13.835,13.859,13.7711,13.7711,427000.0
2013-06-20 10:00:00,17.23,17.28,16.98,16.98,1178000.0,13.7711,13.8111,13.5713,13.5713,1178000.0
2013-06-20 10:10:00,16.98,17.0,16.67,16.89,1747800.0,13.5713,13.5873,13.3235,13.4993,1747800.0
2013-06-20 10:20:00,16.89,16.9,16.5,16.73,1098600.0,13.4993,13.5073,13.1876,13.3715,1098600.0
2013-06-20 10:30:00,16.73,16.75,16.61,16.64,598800.0,13.3715,13.3874,13.2756,13.2995,598800.0
2013-06-20 10:40:00,16.64,16.83,16.56,16.77,421000.0,13.2995,13.4514,13.2356,13.4034,421000.0
2013-06-20 10:50:00,16.77,16.82,16.74,16.78,362200.0,13.4034,13.4434,13.3795,13.4114,362200.0
2013-06-20 11:00:00,16.77,16.78,16.68,16.68,400800.0,13.4034,13.4114,13.3315,13.3315,400800.0
2013-06-20 11:10:00,16.68,16.72,16.68,16.68,276800.0,13.3315,13.3635,13.3315,13.3315,276800.0
2013-06-20 11:20:00,16.68,16.71,16.61,16.65,356200.0,13.3315,13.3555,13.2756,13.3075,356200.0
2013-06-20 11:30:00,16.65,16.67,16.56,16.64,377000.0,13.3075,13.3235,13.2356,13.2995,377000.0
2013-06-20 11:40:00,16.64,16.69,16.63,16.63,262000.0,13.2995,13.3395,13.2915,13.2915,262000.0
2013-06-20 11:50:00,16.64,16.68,16.61,16.65,176400.0,13.2995,13.3315,13.2756,13.3075,176400.0
2013-06-20 12:00:00,16.65,16.68,16.57,16.64,429000.0,13.3075,13.3315,13.2436,13.2995,429000.0
2013-06-20 12:10:00,16.65,16.68,16.63,16.68,204400.0,13.3075,13.3315,13.2915,13.3315,204400.0
2013-06-20 12:20:00,16.67,16.67,16.61,16.61,300200.0,13.3235,13.3235,13.2756,13.2756,300200.0
2013-06-20 12:30:00,16.61,16.67,16.61,16.67,222600.0,13.2756,13.3235,13.2756,13.3235,222600.0
2013-06-20 12:40:00,16.67,16.67,16.64,16.66,162000.0,13.3235,13.3235,13.2995,13.3155,162000.0
2013-06-20 12:50:00,16.66,16.66,16.63,16.66,131200.0,13.3155,13.3155,13.2915,13.3155,131200.0
2013-06-20 13:00:00,16.66,16.68,16.63,16.68,135800.0,13.3155,13.3315,13.2915,13.3315,135800.0
2013-06-20 13:10:00,16.68,16.68,16.63,16.65,146800.0,13.3315,13.3315,13.2915,13.3075,146800.0
2013-06-20 13:20:00,16.64,16.65,16.61,16.61,158800.0,13.2995,13.3075,13.2756,13.2756,158800.0
2013-06-20 13:30:00,16.62,16.65,16.61,16.63,140400.0,13.2835,13.3075,13.2756,13.2915,140400.0
2013-06-20 13:40:00,16.63,16.71,16.61,16.62,242200.0,13.2915,13.3555,13.2756,13.2835,242200.0
2013-06-20 13:50:00,16.62,16.68,16.61,16.68,129600.0,13.2835,13.3315,13.2756,13.3315,129600.0
2013-06-20 14:00:00,16.68,16.68,16.65,16.66,182000.0,13.3315,13.3315,13.3075,13.3155,182000.0
2013-06-20 14:10:00,16.66,16.66,16.6,16.63,269800.0,13.3155,13.3155,13.2676,13.2915,269800.0
2013-06-20 14:20:00,16.63,16.63,16.52,16.52,369200.0,13.2915,13.2915,13.2036,13.2036,369200.0
2013-06-20 14:30:00,16.53,16.56,16.52,16.55,225400.0,13.2116,13.2356,13.2036,13.2276,225400.0
2013-06-20 14:40:00,16.55,16.56,16.5,16.5,176200.0,13.2276,13.2356,13.1876,13.1876,176200.0
2013-06-20 14:50:00,16.51,16.51,16.42,16.43,377000.0,13.1956,13.1956,13.1237,13.1317,377000.0
2013-06-20 15:00:00,16.44,16.53,16.43,16.53,263600.0,13.1397,13.2116,13.1317,13.2116,263600.0
2013-06-20 15:10:00,16.53,16.55,16.48,16.48,325600.0,13.2116,13.2276,13.1716,13.1716,325600.0
2013-06-20 15:20:00,16.48,16.48,16.43,16.43,289600.0,13.1716,13.1716,13.1317,13.1317,289600.0
2013-06-20 15:30:00,16.43,16.45,16.42,16.43,605800.0,13.1317,13.1477,13.1237,13.1317,605800.0
2013-06-20 15:40:00,16.43,16.48,16.43,16.47,545800.0,13.1317,13.1716,13.1317,13.1637,545800.0
2013-06-20 15:50:00,16.47,16.55,16.47,16.49,1097400.0,13.1637,13.2276,13.1637,13.1796,1097400.0
2013-06-21 09:30:00,16.66,16.73,16.61,16.7,1662000.0,13.3155,13.3715,13.2756,13.3475,1662000.0
2013-06-21 09:40:00,16.69,16.9,16.66,16.82,441400.0,13.3395,13.5073,13.3155,13.4434,441400.0
2013-06-21 09:50:00,16.82,16.83,16.75,16.79,264000.0,13.4434,13.4514,13.3874,13.4194,264000.0
2013-06-21 10:00:00,16.79,16.86,16.78,16.84,277000.0,13.4194,13.4754,13.4114,13.4594,277000.0
2013-06-21 10:10:00,16.84,16.85,16.79,16.84,226600.0,13.4594,13.4674,13.4194,13.4594,226600.0
2013-06-21 10:20:00,16.84,16.85,16.79,16.8,279000.0,13.4594,13.4674,13.4194,13.4274,279000.0
2013-06-21 10:30:00,16.8,16.81,16.71,16.76,269600.0,13.4274,13.4354,13.3555,13.3954,269600.0
2013-06-21 10:40:00,16.76,16.76,16.7,16.72,149400.0,13.3954,13.3954,13.3475,13.3635,149400.0
2013-06-21 10:50:00,16.72,16.77,16.72,16.73,141600.0,13.3635,13.4034,13.3635,13.3715,141600.0
2013-06-21 11:00:00,16.73,16.76,16.7,16.72,229000.0,13.3715,13.3954,13.3475,13.3635,229000.0
2013-06-21 11:10:00,16.72,16.73,16.68,16.73,171400.0,13.3635,13.3715,13.3315,13.3715,171400.0
2013-06-21 11:20:00,16.73,16.73,16.66,16.67,186600.0,13.3715,13.3715,13.3155,13.3235,186600.0
2013-06-21 11:30:00,16.67,16.7,16.62,16.68,261600.0,13.3235,13.3475,13.2835,13.3315,261600.0
2013-06-21 11:40:00,16.68,16.75,16.68,16.72,246800.0,13.3315,13.3874,13.3315,13.3635,246800.0
2013-06-21 11:50:00,16.72,16.73,16.68,16.71,133200.0,13.3635,13.3715,13.3315,13.3555,133200.0
2013-06-21 12:00:00,16.71,16.78,16.71,16.75,191200.0,13.3555,13.4114,13.3555,13.3874,191200.0
2013-06-21 12:10:00,16.75,16.78,16.73,16.76,197800.0,13.3874,13.4114,13.3715,13.3954,197800.0
2013-06-21 12:20:00,16.76,16.77,16.72,16.74,117200.0,13.3954,13.4034,13.3635,13.3795,117200.0
2013-06-21 12:30:00,16.75,16.79,16.74,16.77,132600.0,13.3874,13.4194,13.3795,13.4034,132600.0
2013-06-21 12:40:00,16.77,16.9,16.76,16.89,194600.0,13.4034,13.5073,13.3954,13.4993,194600.0
2013-06-21 12:50:00,16.89,16.92,16.85,16.92,175000.0,13.4993,13.5233,13.4674,13.5233,175000.0
2013-06-21 13:00:00,16.93,16.93,16.9,16.93,203000.0,13.5313,13.5313,13.5073,13.5313,203000.0
2013-06-21 13:10:00,16.93,16.99,16.93,16.97,150400.0,13.5313,13.5793,13.5313,13.5633,150400.0
2013-06-21 13:20:00,16.97,16.98,16.95,16.95,149600.0,13.5633,13.5713,13.5473,13.5473,149600.0
2013-06-21 13:30:00,16.95,16.96,16.92,16.93,167800.0,13.5473,13.5553,13.5233,13.5313,167800.0
2013-06-21 13:40:00,16.93,16.94,16.91,16.91,178800.0,13.5313,13.5393,13.5153,13.5153,178800.0
2013-06-21 13:50:00,16.9,16.9,16.84,16.85,149600.0,13.5073,13.5073,13.4594,13.4674,149600.0
2013-06-21 14:00:00,16.85,16.88,16.83,16.85,146800.0,13.4674,13.4914,13.4514,13.4674,146800.0
2013-06-21 14:10:00,16.85,16.91,16.85,16.91,143000.0,13.4674,13.5153,13.4674,13.5153,143000.0
2013-06-21 14:20:00,16.91,16.91,16.88,16.9,164200.0,13.5153,13.5153,13.4914,13.5073,164200.0
2013-06-21 14:30:00,16.9,16.92,16.86,16.88,198200.0,13.5073,13.5233,13.4754,13.4914,198200.0
2013-06-21 14:40:00,16.88,16.89,16.84,16.84,152800.0,13.4914,13.4993,13.4594,13.4594,152800.0
2013-06-21 14:50:00,16.85,16.89,16.83,16.88,166600.0,13.4674,13.4993,13.4514,13.4914,166600.0
2013-06-21 15:00:00,16.88,16.97,16.86,16.95,183800.0,13.4914,13.5633,13.4754,13.5473,183800.0
2013-06-21 15:10:00,16.95,16.96,16.91,16.92,199000.0,13.5473,13.5553,13.5153,13.5233,199000.0
2013-06-21 15:20:00,16.92,16.94,16.9,16.93,238400.0,13.5233,13.5393,13.5073,13.5313,238400.0
2013-06-21 15:30:00,16.93,16.95,16.91,16.92,224000.0,13.5313,13.5473,13.5153,13.5233,224000.0
2013-06-21 15:40:00,16.92,16.92,16.86,16.88,309000.0,13.5233,13.5233,13.4754,13.4914,309000.0
2013-06-21 15:50:00,16.89,16.89,16.85,16.89,702000.0,13.4993,13.4993,13.4674,13.4993,702000.0
2013-06-24 09:30:00,16.76,16.84,16.74,16.79,266400.0,13.3954,13.4594,13.3795,13.4194,266400.0
2013-06-24 09:40:00,16.78,16.81,16.77,16.78,116800.0,13.4114,13.4354,13.4034,13.4114,116800.0
2013-06-24 09:50:00,16.79,16.79,16.75,16.78,128200.0,13.4194,13.4194,13.3874,13.4114,128200.0
2013-06-24 10:00:00,16.78,16.82,16.74,16.82,185200.0,13.4114,13.4434,13.3795,13.4434,185200.0
2013-06-24 10:10:00,16.81,16.82,16.75,16.76,119200.0,13.4354,13.4434,13.3874,13.3954,119200.0
2013-06-24 10:20:00,16.75,16.75,16.71,16.71,173800.0,13.3874,13.3874,13.3555,13.3555,173800.0
2013-06-24 10:30:00,16.71,16.78,16.69,16.77,165400.0,13.3555,13.4114,13.3395,13.4034,165400.0
2013-06-24 10:40:00,16.77,16.8,16.75,16.75,126000.0,13.4034,13.4274,13.3874,13.3874,126000.0
2013-06-24 10:50:00,16.76,16.8,16.75,16.77,89600.0,13.3954,13.4274,13.3874,13.4034,89600.0
2013-06-24 11:00:00,16.77,16.8,16.75,16.77,90800.0,13.4034,13.4274,13.3874,13.4034,90800.0
2013-06-24 11:10:00,16.77,16.78,16.72,16.72,92800.0,13.4034,13.4114,13.3635,13.3635,92800.0
2013-06-24 11:20:00,16.72,16.72,16.68,16.68,99600.0,13.3635,13.3635,13.3315,13.3315,99600.0
2013-06-24 11:30:00,16.68,16.71,16.67,16.68,120000.0,13.3315,13.3555,13.3235,13.3315,120000.0
2013-06-24 11:40:00,16.69,16.72,16.65,16.66,132600.0,13.3395,13.3635,13.3075,13.3155,132600.0
2013-06-24 11:50:00,16.66,16.68,16.65,16.67,105400.0,13.3155,13.3315,13.3075,13.3235,105400.0
2013-06-24 12:00:00,16.67,16.7,16.62,16.63,102600.0,13.3235,13.3475,13.2835,13.2915,102600.0
2013-06-24 12:10:00,16.63,16.65,16.62,16.64,87400.0,13.2915,13.3075,13.2835,13.2995,87400.0
2013-06-24 12:20:00,16.64,16.7,16.63,16.67,273400.0,13.2995,13.3475,13.2915,13.3235,273400.0
2013-06-24 12:30:00,16.67,16.7,16.67,16.68,130000.0,13.3235,13.3475,13.3235,13.3315,130000.0
2013-06-24 12:40:00,16.68,16.7,16.67,16.68,98200.0,13.3315,13.3475,13.3235,13.3315,98200.0
2013-06-24 12:50:00,16.67,16.72,16.67,16.71,120000.0,13.3235,13.3635,13.3235,13.3555,120000.0
2013-06-24 13:00:00,16.72,16.75,16.71,16.73,215400.0,13.3635,13.3874,13.3555,13.3715,215400.0
2013-06-24 13:10:00,16.73,16.82,16.73,16.82,158200.0,13.3715,13.4434,13.3715,13.4434,158200.0
2013-06-24 13:20:00,16.82,16.85,16.8,16.84,856000.0,13.4434,13.4674,13.4274,13.4594,856000.0
2013-06-24 13:30:00,16.84,16.86,16.83,16.85,197200.0,13.4594,13.4754,13.4514,13.4674,197200.0
2013-06-24 13:40:00,16.85,16.89,16.85,16.89,263200.0,13.4674,13.4993,13.4674,13.4993,263200.0
2013-06-24 13:50:00,16.89,16.92,16.88,16.92,213400.0,13.4993,13.5233,13.4914,13.5233,213400.0
2013-06-24 14:00:00,16.92,17.03,16.92,17.02,373400.0,13.5233,13.6112,13.5233,13.6032,373400.0
2013-06-24 14:10:00,17.03,17.09,17.02,17.07,297400.0,13.6112,13.6592,13.6032,13.6432,297400.0
2013-06-24 14:20:00,17.07,17.11,17.07,17.09,197200.0,13.6432,13.6752,13.6432,13.6592,197200.0
2013-06-24 14:30:00,17.08,17.12,17.08,17.11,217800.0,13.6512,13.6832,13.6512,13.6752,217800.0
2013-06-24 14:40:00,17.11,17.11,17.05,17.05,327800.0,13.6752,13.6752,13.6272,13.6272,327800.0
2013-06-24 14:50:00,17.04,17.05,17.0,17.02,372000.0,13.6192,13.6272,13.5873,13.6032,372000.0
2013-06-24 15:00:00,17.02,17.07,17.0,17.06,162000.0,13.6032,13.6432,13.5873,13.6352,162000.0
2013-06-24 15:10:00,17.06,17.07,17.03,17.04,287600.0,13.6352,13.6432,13.6112,13.6192,287600.0
2013-06-24 15:20:00,17.04,17.08,17.03,17.08,277200.0,13.6192,13.6512,13.6112,13.6512,277200.0
2013-06-24 15:30:00,17.08,17.1,17.05,17.09,289000.0,13.6512,13.6672,13.6272,13.6592,289000.0
2013-06-24 15:40:00,17.09,17.1,17.05,17.06,598200.0,13.6592,13.6672,13.6272,13.6352,598200.0
2013-06-24 15:50:00,17.06,17.08,16.99,16.99,753000.0,13.6352,13.6512,13.5793,13.5793,753000.0
2013-06-25 09:30:00,17.09,17.15,17.06,17.11,352800.0,13.6592,13.7071,13.6352,13.6752,352800.0
2013-06-25 09:40:00,17.1,17.17,17.1,17.11,213400.0,13.6672,13.7231,13.6672,13.6752,213400.0
2013-06-25 09:50:00,17.11,17.15,17.1,17.15,165000.0,13.6752,13.7071,13.6672,13.7071,165000.0
2013-06-25 10:00:00,17.15,17.18,17.09,17.15,438200.0,13.7071,13.7311,13.6592,13.7071,438200.0
2013-06-25 10:10:00,17.15,17.2,17.13,17.15,247200.0,13.7071,13.7471,13.6912,13.7071,247200.0
2013-06-25 10:20:00,17.15,17.22,17.15,17.2,203200.0,13.7071,13.7631,13.7071,13.7471,203200.0
2013-06-25 10:30:00,17.19,17.3,17.18,17.3,559400.0,13.7391,13.827,13.7311,13.827,559400.0
2013-06-25 10:40:00,17.3,17.31,17.24,17.31,308400.0,13.827,13.835,13.7791,13.835,308400.0
2013-06-25 10:50:00,17.31,17.34,17.29,17.33,201400.0,13.835,13.859,13.819,13.851,201400.0
2013-06-25 11:00:00,17.33,17.33,17.27,17.33,177800.0,13.851,13.851,13.8031,13.851,177800.0
2013-06-25 11:10:00,17.33,17.33,17.3,17.32,117600.0,13.851,13.851,13.827,13.843,117600.0
2013-06-25 11:20:00,17.32,17.33,17.28,17.29,132000.0,13.843,13.851,13.8111,13.819,132000.0
2013-06-25 11:30:00,17.29,17.31,17.29,17.31,168800.0,13.819,13.835,13.819,13.835,168800.0
2013-06-25 11:40:00,17.31,17.32,17.24,17.25,147200.0,13.835,13.843,13.7791,13.7871,147200.0
2013-06-25 11:50:00,17.25,17.29,17.25,17.29,79600.0,13.7871,13.819,13.7871,13.819,79600.0
2013-06-25 12:00:00,17.29,17.29,17.26,17.28,109400.0,13.819,13.819,13.7951,13.8111,109400.0
2013-06-25 12:10:00,17.28,17.29,17.26,17.29,79800.0,13.8111,13.819,13.7951,13.819,79800.0
2013-06-25 12:20:00,17.29,17.29,17.26,17.28,86200.0,13.819,13.819,13.7951,13.8111,86200.0
2013-06-25 12:30:00,17.29,17.32,17.28,17.32,84200.0,13.819,13.843,13.8111,13.843,84200.0
2013-06-25 12:40:00,17.32,17.34,17.3,17.33,84800.0,13.843,13.859,13.827,13.851,84800.0
2013-06-25 12:50:00,17.33,17.34,17.3,17.31,201000.0,13.851,13.859,13.827,13.835,201000.0
2013-06-25 13:00:00,17.31,17.32,17.27,17.27,82000.0,13.835,13.843,13.8031,13.8031,82000.0
2013-06-25 13:10:00,17.28,17.3,17.27,17.27,88200.0,13.8111,13.827,13.8031,13.8031,88200.0
2013-06-25 13:20:00,17.27,17.27,17.23,17.25,213000.0,13.8031,13.8031,13.7711,13.7871,213000.0
2013-06-25 13:30:00,17.25,17.27,17.24,17.27,170600.0,13.7871,13.8031,13.7791,13.8031,170600.0
2013-06-25 13:40:00,17.27,17.3,17.25,17.3,98200.0,13.8031,13.827,13.7871,13.827,98200.0
2013-06-25 13:50:00,17.3,17.3,17.27,17.29,112200.0,13.827,13.827,13.8031,13.819,112200.0
2013-06-25 14:00:00,17.3,17.31,17.27,17.28,126000.0,13.827,13.835,13.8031,13.8111,126000.0
2013-06-25 14:10:00,17.28,17.3,17.26,17.29,234800.0,13.8111,13.827,13.7951,13.819,234800.0
2013-06-25 14:20:00,17.29,17.3,17.24,17.24,105000.0,13.819,13.827,13.7791,13.7791,105000.0
2013-06-25 14:30:00,17.24,17.28,17.22,17.26,109600.0,13.7791,13.8111,13.7631,13.7951,109600.0
2013-06-25 14:40:00,17.27,17.28,17.21,17.21,196600.0,13.8031,13.8111,13.7551,13.7551,196600.0
2013-06-25 14:50:00,17.22,17.23,17.2,17.21,224400.0,13.7631,13.7711,13.7471,13.7551,224400.0
2013-06-25 15:00:00,17.21,17.24,17.21,17.24,184200.0,13.7551,13.7791,13.7551,13.7791,184200.0
2013-06-25 15:10:00,17.24,17.24,17.2,17.2,97800.0,13.7791,13.7791,13.7471,13.7471,97800.0
2013-06-25 15:20:00,17.2,17.24,17.18,17.24,176600.0,13.7471,13.7791,13.7311,13.7791,176600.0
2013-06-25 15:30:00,17.24,17.27,17.23,17.25,387200.0,13.7791,13.8031,13.7711,13.7871,387200.0
2013-06-25 15:40:00,17.26,17.29,17.25,17.28,744200.0,13.7951,13.819,13.7871,13.8111,744200.0
2013-06-25 15:50:00,17.28,17.29,17.25,17.25,780400.0,13.8111,13.819,13.7871,13.7871,780400.0
2013-06-26 09:30:00,17.38,17.44,17.36,17.4,260600.0,13.891,13.9389,13.875,13.907,260600.0
2013-06-26 09:40:00,17.4,17.41,17.36,17.41,90200.0,13.907,13.915,13.875,13.915,90200.0
2013-06-26 09:50:00,17.42,17.46,17.38,17.42,196600.0,13.9229,13.9549,13.891,13.9229,196600.0
2013-06-26 10:00:00,17.43,17.44,17.4,17.42,150800.0,13.9309,13.9389,13.907,13.9229,150800.0
2013-06-26 10:10:00,17.42,17.42,17.32,17.33,152000.0,13.9229,13.9229,13.843,13.851,152000.0
2013-06-26 10:20:00,17.33,17.37,17.32,17.36,201000.0,13.851,13.883,13.843,13.875,201000.0
2013-06-26 10:30:00,17.36,17.39,17.31,17.39,166200.0,13.875,13.899,13.835,13.899,166200.0
2013-06-26 10:40:00,17.39,17.43,17.38,17.43,185000.0,13.899,13.9309,13.891,13.9309,185000.0
2013-06-26 10:50:00,17.43,17.43,17.35,17.35,342800.0,13.9309,13.9309,13.867,13.867,342800.0
2013-06-26 11:00:00,17.35,17.36,17.33,17.34,181800.0,13.867,13.875,13.851,13.859,181800.0
2013-06-26 11:10:00,17.34,17.36,17.31,17.33,178400.0,13.859,13.875,13.835,13.851,178400.0
2013-06-26 11:20:00,17.33,17.34,17.29,17.31,153400.0,13.851,13.859,13.819,13.835,153400.0
2013-06-26 11:30:00,17.3,17.33,17.29,17.31,145600.0,13.827,13.851,13.819,13.835,145600.0
2013-06-26 11:40:00,17.31,17.31,17.28,17.29,135000.0,13.835,13.835,13.8111,13.819,135000.0
2013-06-26 11:50:00,17.29,17.3,17.27,17.27,116200.0,13.819,13.827,13.8031,13.8031,116200.0
2013-06-26 12:00:00,17.27,17.33,17.27,17.32,187800.0,13.8031,13.851,13.8031,13.843,187800.0
2013-06-26 12:10:00,17.32,17.34,17.31,17.33,106400.0,13.843,13.859,13.835,13.851,106400.0
2013-06-26 12:20:00,17.33,17.33,17.27,17.28,118400.0,13.851,13.851,13.8031,13.8111,118400.0
2013-06-26 12:30:00,17.28,17.28,17.24,17.25,141400.0,13.8111,13.8111,13.7791,13.7871,141400.0
2013-06-26 12:40:00,17.25,17.25,17.23,17.24,121600.0,13.7871,13.7871,13.7711,13.7791,121600.0
2013-06-26 12:50:00,17.23,17.24,17.19,17.2,155000.0,13.7711,13.7791,13.7391,13.7471,155000.0
2013-06-26 13:00:00,17.19,17.22,17.18,17.18,205800.0,13.7391,13.7631,13.7311,13.7311,205800.0
2013-06-26 13:10:00,17.18,17.23,17.18,17.22,115600.0,13.7311,13.7711,13.7311,13.7631,115600.0
2013-06-26 13:20:00,17.22,17.23,17.2,17.23,125000.0,13.7631,13.7711,13.7471,13.7711,125000.0
2013-06-26 13:30:00,17.22,17.25,17.22,17.24,97200.0,13.7631,13.7871,13.7631,13.7791,97200.0
2013-06-26 13:40:00,17.24,17.24,17.21,17.22,135400.0,13.7791,13.7791,13.7551,13.7631,135400.0
2013-06-26 13:50:00,17.23,17.23,17.22,17.22,111600.0,13.7711,13.7711,13.7631,13.7631,111600.0
2013-06-26 14:00:00,17.22,17.24,17.22,17.24,156000.0,13.7631,13.7791,13.7631,13.7791,156000.0
2013-06-26 14:10:00,17.24,17.24,17.21,17.23,105400.0,13.7791,13.7791,13.7551,13.7711,105400.0
2013-06-26 14:20:00,17.23,17.26,17.23,17.25,131600.0,13.7711,13.7951,13.7711,13.7871,131600.0
2013-06-26 14:30:00,17.25,17.26,17.23,17.24,166000.0,13.7871,13.7951,13.7711,13.7791,166000.0
2013-06-26 14:40:00,17.25,17.25,17.22,17.23,120200.0,13.7871,13.7871,13.7631,13.7711,120200.0
2013-06-26 14:50:00,17.23,17.27,17.22,17.25,204000.0,13.7711,13.8031,13.7631,13.7871,204000.0
2013-06-26 15:00:00,17.25,17.28,17.25,17.28,156600.0,13.7871,13.8111,13.7871,13.8111,156600.0
2013-06-26 15:10:00,17.28,17.28,17.25,17.25,151000.0,13.8111,13.8111,13.7871,13.7871,151000.0
2013-06-26 15:20:00,17.25,17.25,17.23,17.24,191400.0,13.7871,13.7871,13.7711,13.7791,191400.0
2013-06-26 15:30:00,17.24,17.25,17.23,17.25,225400.0,13.7791,13.7871,13.7711,13.7871,225400.0
2013-06-26 15:40:00,17.24,17.26,17.23,17.24,336400.0,13.7791,13.7951,13.7711,13.7791,336400.0
2013-06-26 15:50:00,17.24,17.25,17.23,17.24,605400.0,13.7791,13.7871,13.7711,13.7791,605400.0
2013-06-27 09:30:00,17.29,17.38,17.26,17.26,348200.0,13.819,13.891,13.7951,13.7951,348200.0
2013-06-27 09:40:00,17.26,17.28,17.24,17.25,215400.0,13.7951,13.8111,13.7791,13.7871,215400.0
2013-06-27 09:50:00,17.25,17.32,17.25,17.31,210000.0,13.7871,13.843,13.7871,13.835,210000.0
2013-06-27 10:00:00,17.3,17.32,17.29,17.3,225600.0,13.827,13.843,13.819,13.827,225600.0
2013-06-27 10:10:00,17.3,17.35,17.29,17.35,248000.0,13.827,13.867,13.819,13.867,248000.0
2013-06-27 10:20:00,17.35,17.41,17.35,17.41,205600.0,13.867,13.915,13.867,13.915,205600.0
2013-06-27 10:30:00,17.41,17.47,17.41,17.43,201000.0,13.915,13.9629,13.915,13.9309,201000.0
2013-06-27 10:40:00,17.43,17.46,17.43,17.43,172200.0,13.9309,13.9549,13.9309,13.9309,172200.0
2013-06-27 10:50:00,17.43,17.45,17.41,17.41,196200.0,13.9309,13.9469,13.915,13.915,196200.0
2013-06-27 11:00:00,17.41,17.44,17.41,17.42,119000.0,13.915,13.9389,13.915,13.9229,119000.0
2013-06-27 11:10:00,17.42,17.43,17.4,17.43,113600.0,13.9229,13.9309,13.907,13.9309,113600.0
2013-06-27 11:20:00,17.43,17.43,17.4,17.41,181200.0,13.9309,13.9309,13.907,13.915,181200.0
2013-06-27 11:30:00,17.4,17.43,17.4,17.41,145800.0,13.907,13.9309,13.907,13.915,145800.0
2013-06-27 11:40:00,17.42,17.42,17.38,17.41,153400.0,13.9229,13.9229,13.891,13.915,153400.0
2013-06-27 11:50:00,17.41,17.42,17.4,17.41,89200.0,13.915,13.9229,13.907,13.915,89200.0
2013-06-27 12:00:00,17.41,17.42,17.34,17.34,109800.0,13.915,13.9229,13.859,13.859,109800.0
2013-06-27 12:10:00,17.34,17.38,17.34,17.38,61400.0,13.859,13.891,13.859,13.891,61400.0
2013-06-27 12:20:00,17.38,17.38,17.29,17.31,122200.0,13.891,13.891,13.819,13.835,122200.0
2013-06-27 12:30:00,17.31,17.31,17.3,17.31,136200.0,13.835,13.835,13.827,13.835,136200.0
2013-06-27 12:40:00,17.32,17.36,17.29,17.3,98400.0,13.843,13.875,13.819,13.827,98400.0
2013-06-27 12:50:00,17.29,17.33,17.28,17.32,90800.0,13.819,13.851,13.8111,13.843,90800.0
2013-06-27 13:00:00,17.31,17.35,17.3,17.32,93400.0,13.835,13.867,13.827,13.843,93400.0
2013-06-27 13:10:00,17.32,17.34,17.32,17.33,77800.0,13.843,13.859,13.843,13.851,77800.0
2013-06-27 13:20:00,17.32,17.34,17.3,17.33,88800.0,13.843,13.859,13.827,13.851,88800.0
2013-06-27 13:30:00,17.32,17.36,17.32,17.35,545800.0,13.843,13.875,13.843,13.867,545800.0
2013-06-27 13:40:00,17.35,17.36,17.34,17.36,61800.0,13.867,13.875,13.859,13.875,61800.0
2013-06-27 13:50:00,17.36,17.36,17.33,17.33,83000.0,13.875,13.875,13.851,13.851,83000.0
2013-06-27 14:00:00,17.33,17.34,17.28,17.29,115000.0,13.851,13.859,13.8111,13.819,115000.0
2013-06-27 14:10:00,17.29,17.32,17.29,17.32,71600.0,13.819,13.843,13.819,13.843,71600.0
2013-06-27 14:20:00,17.32,17.35,17.32,17.35,77800.0,13.843,13.867,13.843,13.867,77800.0
2013-06-27 14:30:00,17.35,17.38,17.35,17.35,80000.0,13.867,13.891,13.867,13.867,80000.0
2013-06-27 14:40:00,17.35,17.36,17.33,17.36,101200.0,13.867,13.875,13.851,13.875,101200.0
2013-06-27 14:50:00,17.36,17.39,17.36,17.39,136600.0,13.875,13.899,13.875,13.899,136600.0
2013-06-27 15:00:00,17.39,17.4,17.35,17.36,114400.0,13.899,13.907,13.867,13.875,114400.0
2013-06-27 15:10:00,17.36,17.39,17.36,17.38,71200.0,13.875,13.899,13.875,13.891,71200.0
2013-06-27 15:20:00,17.38,17.41,17.37,17.41,83200.0,13.891,13.915,13.883,13.915,83200.0
2013-06-27 15:30:00,17.41,17.41,17.37,17.38,143400.0,13.915,13.915,13.883,13.891,143400.0
2013-06-27 15:40:00,17.39,17.41,17.36,17.36,186800.0,13.899,13.915,13.875,13.875,186800.0
2013-06-27 15:50:00,17.36,17.38,17.36,17.36,380800.0,13.875,13.891,13.875,13.875,380800.0
2013-06-28 09:30:00,17.3,17.36,17.3,17.35,145400.0,13.827,13.875,13.827,13.867,145400.0
2013-06-28 09:40:00,17.35,17.38,17.28,17.29,101200.0,13.867,13.891,13.8111,13.819,101200.0
2013-06-28 09:50:00,17.28,17.29,17.25,17.26,174400.0,13.8111,13.819,13.7871,13.7951,174400.0
2013-06-28 10:00:00,17.25,17.32,17.25,17.31,102600.0,13.7871,13.843,13.7871,13.835,102600.0
2013-06-28 10:10:00,17.31,17.34,17.29,17.31,151000.0,13.835,13.859,13.819,13.835,151000.0
2013-06-28 10:20:00,17.31,17.33,17.3,17.33,65600.0,13.835,13.851,13.827,13.851,65600.0
2013-06-28 10:30:00,17.33,17.39,17.33,17.37,125000.0,13.851,13.899,13.851,13.883,125000.0
2013-06-28 10:40:00,17.37,17.38,17.32,17.34,62600.0,13.883,13.891,13.843,13.859,62600.0
2013-06-28 10:50:00,17.34,17.38,17.33,17.38,68600.0,13.859,13.891,13.851,13.891,68600.0
2013-06-28 11:00:00,17.36,17.41,17.36,17.4,56200.0,13.875,13.915,13.875,13.907,56200.0
2013-06-28 11:10:00,17.41,17.42,17.4,17.41,67000.0,13.915,13.9229,13.907,13.915,67000.0
2013-06-28 11:20:00,17.4,17.42,17.39,17.4,75600.0,13.907,13.9229,13.899,13.907,75600.0
2013-06-28 11:30:00,17.39,17.42,17.39,17.42,83000.0,13.899,13.9229,13.899,13.9229,83000.0
2013-06-28 11:40:00,17.42,17.43,17.39,17.43,71200.0,13.9229,13.9309,13.899,13.9309,71200.0
2013-06-28 11:50:00,17.43,17.43,17.41,17.42,81400.0,13.9309,13.9309,13.915,13.9229,81400.0
2013-06-28 12:00:00,17.42,17.42,17.37,17.38,101200.0,13.9229,13.9229,13.883,13.891,101200.0
2013-06-28 12:10:00,17.38,17.39,17.36,17.36,68000.0,13.891,13.899,13.875,13.875,68000.0
2013-06-28 12:20:00,17.36,17.37,17.34,17.36,60400.0,13.875,13.883,13.859,13.875,60400.0
2013-06-28 12:30:00,17.37,17.37,17.35,17.37,58400.0,13.883,13.883,13.867,13.883,58400.0
2013-06-28 12:40:00,17.38,17.38,17.34,17.36,85400.0,13.891,13.891,13.859,13.875,85400.0
2013-06-28 12:50:00,17.36,17.36,17.35,17.35,92400.0,13.875,13.875,13.867,13.867,92400.0
2013-06-28 13:00:00,17.35,17.38,17.34,17.38,73200.0,13.867,13.891,13.859,13.891,73200.0
2013-06-28 13:10:00,17.38,17.4,17.38,17.4,67200.0,13.891,13.907,13.891,13.907,67200.0
2013-06-28 13:20:00,17.4,17.4,17.37,17.38,40200.0,13.907,13.907,13.883,13.891,40200.0
2013-06-28 13:30:00,17.38,17.4,17.37,17.38,39600.0,13.891,13.907,13.883,13.891,39600.0
2013-06-28 13:40:00,17.38,17.4,17.36,17.36,56200.0,13.891,13.907,13.875,13.875,56200.0
2013-06-28 13:50:00,17.36,17.39,17.36,17.39,67200.0,13.875,13.899,13.875,13.899,67200.0
2013-06-28 14:00:00,17.38,17.39,17.38,17.38,47000.0,13.891,13.899,13.891,13.891,47000.0
2013-06-28 14:10:00,17.39,17.4,17.37,17.38,81800.0,13.899,13.907,13.883,13.891,81800.0
2013-06-28 14:20:00,17.38,17.39,17.37,17.38,102400.0,13.891,13.899,13.883,13.891,102400.0
2013-06-28 14:30:00,17.38,17.39,17.37,17.38,78400.0,13.891,13.899,13.883,13.891,78400.0
2013-06-28 14:40:00,17.38,17.42,17.36,17.42,405600.0,13.891,13.9229,13.875,13.9229,405600.0
2013-06-28 14:50:00,17.42,17.43,17.41,17.43,100800.0,13.9229,13.9309,13.915,13.9309,100800.0
2013-06-28 15:00:00,17.43,17.43,17.38,17.39,148000.0,13.9309,13.9309,13.891,13.899,148000.0
2013-06-28 15:10:00,17.39,17.42,17.38,17.41,106600.0,13.899,13.9229,13.891,13.915,106600.0
2013-06-28 15:20:00,17.41,17.43,17.4,17.42,132600.0,13.915,13.9309,13.907,13.9229,132600.0
2013-06-28 15:30:00,17.43,17.44,17.42,17.43,204200.0,13.9309,13.9389,13.9229,13.9309,204200.0
2013-06-28 15:40:00,17.43,17.44,17.36,17.36,286600.0,13.9309,13.9389,13.875,13.875,286600.0
2013-06-28 15:50:00,17.36,17.38,17.27,17.28,1107600.0,13.875,13.891,13.8031,13.8111,1107600.0
2013-07-01 09:30:00,17.35,17.36,17.3,17.33,157000.0,13.867,13.875,13.827,13.851,157000.0
2013-07-01 09:40:00,17.33,17.39,17.31,17.39,145200.0,13.851,13.899,13.835,13.899,145200.0
2013-07-01 09:50:00,17.39,17.42,17.36,17.4,130200.0,13.899,13.9229,13.875,13.907,130200.0
2013-07-01 10:00:00,17.4,17.45,17.39,17.41,111800.0,13.907,13.9469,13.899,13.915,111800.0
2013-07-01 10:10:00,17.42,17.43,17.37,17.39,82200.0,13.9229,13.9309,13.883,13.899,82200.0
2013-07-01 10:20:00,17.39,17.39,17.36,17.36,120600.0,13.899,13.899,13.875,13.875,120600.0
2013-07-01 10:30:00,17.36,17.38,17.35,17.36,80000.0,13.875,13.891,13.867,13.875,80000.0
2013-07-01 10:40:00,17.36,17.39,17.35,17.39,65400.0,13.875,13.899,13.867,13.899,65400.0
2013-07-01 10:50:00,17.39,17.41,17.34,17.34,105000.0,13.899,13.915,13.859,13.859,105000.0
2013-07-01 11:00:00,17.33,17.43,17.33,17.42,66200.0,13.851,13.9309,13.851,13.9229,66200.0
2013-07-01 11:10:00,17.43,17.45,17.4,17.43,84200.0,13.9309,13.9469,13.907,13.9309,84200.0
2013-07-01 11:20:00,17.43,17.44,17.4,17.4,121600.0,13.9309,13.9389,13.907,13.907,121600.0
2013-07-01 11:30:00,17.4,17.43,17.4,17.4,113600.0,13.907,13.9309,13.907,13.907,113600.0
2013-07-01 11:40:00,17.4,17.43,17.4,17.42,88000.0,13.907,13.9309,13.907,13.9229,88000.0
2013-07-01 11:50:00,17.42,17.42,17.4,17.42,49200.0,13.9229,13.9229,13.907,13.9229,49200.0
2013-07-01 12:00:00,17.42,17.44,17.41,17.42,65000.0,13.9229,13.9389,13.915,13.9229,65000.0
2013-07-01 12:10:00,17.42,17.43,17.4,17.4,77800.0,13.9229,13.9309,13.907,13.907,77800.0
2013-07-01 12:20:00,17.4,17.41,17.4,17.4,82400.0,13.907,13.915,13.907,13.907,82400.0
2013-07-01 12:30:00,17.41,17.41,17.39,17.41,38400.0,13.915,13.915,13.899,13.915,38400.0
2013-07-01 12:40:00,17.4,17.41,17.38,17.41,65800.0,13.907,13.915,13.891,13.915,65800.0
2013-07-01 12:50:00,17.4,17.42,17.38,17.38,75400.0,13.907,13.9229,13.891,13.891,75400.0
2013-07-01 13:00:00,17.38,17.4,17.36,17.37,85400.0,13.891,13.907,13.875,13.883,85400.0
2013-07-01 13:10:00,17.36,17.39,17.35,17.36,83000.0,13.875,13.899,13.867,13.875,83000.0
2013-07-01 13:20:00,17.36,17.36,17.35,17.35,80600.0,13.875,13.875,13.867,13.867,80600.0
2013-07-01 13:30:00,17.35,17.36,17.34,17.36,74200.0,13.867,13.875,13.859,13.875,74200.0
2013-07-01 13:40:00,17.36,17.36,17.33,17.34,98000.0,13.875,13.875,13.851,13.859,98000.0
2013-07-01 13:50:00,17.34,17.34,17.3,17.31,82400.0,13.859,13.859,13.827,13.835,82400.0
2013-07-01 14:00:00,17.31,17.36,17.31,17.36,78800.0,13.835,13.875,13.835,13.875,78800.0
2013-07-01 14:10:00,17.36,17.36,17.32,17.33,104600.0,13.875,13.875,13.843,13.851,104600.0
2013-07-01 14:20:00,17.33,17.35,17.32,17.35,88000.0,13.851,13.867,13.843,13.867,88000.0
2013-07-01 14:30:00,17.35,17.36,17.34,17.34,108000.0,13.867,13.875,13.859,13.859,108000.0
2013-07-01 14:40:00,17.34,17.38,17.33,17.37,114200.0,13.859,13.891,13.851,13.883,114200.0
2013-07-01 14:50:00,17.36,17.36,17.35,17.36,63600.0,13.875,13.875,13.867,13.875,63600.0
2013-07-01 15:00:00,17.36,17.38,17.35,17.36,95600.0,13.875,13.891,13.867,13.875,95600.0
2013-07-01 15:10:00,17.36,17.38,17.35,17.36,109000.0,13.875,13.891,13.867,13.875,109000.0
2013-07-01 15:20:00,17.36,17.37,17.34,17.34,106600.0,13.875,13.883,13.859,13.859,106600.0
2013-07-01 15:30:00,17.34,17.35,17.32,17.33,175800.0,13.859,13.867,13.843,13.851,175800.0
2013-07-01 15:40:00,17.33,17.34,17.31,17.33,346800.0,13.851,13.859,13.835,13.851,346800.0
2013-07-01 15:50:00,17.33,17.36,17.32,17.34,616800.0,13.851,13.875,13.843,13.859,616800.0
2013-07-02 09:30:00,17.35,17.53,17.35,17.52,439600.0,13.867,14.0109,13.867,14.0029,439600.0
2013-07-02 09:40:00,17.52,17.58,17.5,17.55,197800.0,14.0029,14.0508,13.9869,14.0268,197800.0
2013-07-02 09:50:00,17.56,17.58,17.53,17.56,175600.0,14.0348,14.0508,14.0109,14.0348,175600.0
2013-07-02 10:00:00,17.56,17.58,17.55,17.56,219800.0,14.0348,14.0508,14.0268,14.0348,219800.0
2013-07-02 10:10:00,17.56,17.67,17.56,17.67,377200.0,14.0348,14.1228,14.0348,14.1228,377200.0
2013-07-02 10:20:00,17.67,17.73,17.66,17.72,384000.0,14.1228,14.1707,14.1148,14.1627,384000.0
2013-07-02 10:30:00,17.73,17.86,17.72,17.86,1062800.0,14.1707,14.2746,14.1627,14.2746,1062800.0
2013-07-02 10:40:00,17.85,17.94,17.79,17.92,788200.0,14.2666,14.3386,14.2187,14.3226,788200.0
2013-07-02 10:50:00,17.92,18.0,17.92,17.97,551600.0,14.3226,14.3865,14.3226,14.3625,551600.0
2013-07-02 11:00:00,17.97,17.97,17.9,17.93,468600.0,14.3625,14.3625,14.3066,14.3306,468600.0
2013-07-02 11:10:00,17.93,18.0,17.93,17.99,406200.0,14.3306,14.3865,14.3306,14.3785,406200.0
2013-07-02 11:20:00,18.0,18.08,17.99,18.08,879200.0,14.3865,14.4505,14.3785,14.4505,879200.0
2013-07-02 11:30:00,18.07,18.15,18.07,18.09,890000.0,14.4425,14.5064,14.4425,14.4584,890000.0
2013-07-02 11:40:00,18.09,18.11,18.05,18.05,257600.0,14.4584,14.4744,14.4265,14.4265,257600.0
2013-07-02 11:50:00,18.05,18.05,18.01,18.04,261200.0,14.4265,14.4265,14.3945,14.4185,261200.0
2013-07-02 12:00:00,18.04,18.07,18.02,18.03,446000.0,14.4185,14.4425,14.4025,14.4105,446000.0
2013-07-02 12:10:00,18.02,18.04,18.0,18.02,170400.0,14.4025,14.4185,14.3865,14.4025,170400.0
2013-07-02 12:20:00,18.02,18.03,18.0,18.02,203800.0,14.4025,14.4105,14.3865,14.4025,203800.0
2013-07-02 12:30:00,18.02,18.05,18.0,18.03,233400.0,14.4025,14.4265,14.3865,14.4105,233400.0
2013-07-02 12:40:00,18.02,18.03,17.96,18.02,428800.0,14.4025,14.4105,14.3545,14.4025,428800.0
2013-07-02 12:50:00,18.02,18.03,17.99,18.01,222400.0,14.4025,14.4105,14.3785,14.3945,222400.0
2013-07-02 13:00:00,18.0,18.01,17.94,17.95,287200.0,14.3865,14.3945,14.3386,14.3465,287200.0
2013-07-02 13:10:00,17.95,17.96,17.92,17.92,230400.0,14.3465,14.3545,14.3226,14.3226,230400.0
2013-07-02 13:20:00,17.92,17.93,17.91,17.93,203600.0,14.3226,14.3306,14.3146,14.3306,203600.0
2013-07-02 13:30:00,17.93,17.96,17.91,17.93,195200.0,14.3306,14.3545,14.3146,14.3306,195200.0
2013-07-02 13:40:00,17.92,17.93,17.89,17.9,275000.0,14.3226,14.3306,14.2986,14.3066,275000.0
2013-07-02 13:50:00,17.9,17.95,17.89,17.93,208000.0,14.3066,14.3465,14.2986,14.3306,208000.0
2013-07-02 14:00:00,17.93,17.97,17.91,17.95,276200.0,14.3306,14.3625,14.3146,14.3465,276200.0
2013-07-02 14:10:00,17.95,17.96,17.9,17.91,266400.0,14.3465,14.3545,14.3066,14.3146,266400.0
2013-07-02 14:20:00,17.91,17.91,17.86,17.9,227800.0,14.3146,14.3146,14.2746,14.3066,227800.0
2013-07-02 14:30:00,17.89,17.93,17.88,17.89,320800.0,14.2986,14.3306,14.2906,14.2986,320800.0
2013-07-02 14:40:00,17.89,17.92,17.89,17.92,152200.0,14.2986,14.3226,14.2986,14.3226,152200.0
2013-07-02 14:50:00,17.92,17.93,17.9,17.9,281200.0,14.3226,14.3306,14.3066,14.3066,281200.0
2013-07-02 15:00:00,17.89,17.91,17.88,17.9,251000.0,14.2986,14.3146,14.2906,14.3066,251000.0
2013-07-02 15:10:00,17.9,17.9,17.89,17.89,173200.0,14.3066,14.3066,14.2986,14.2986,173200.0
2013-07-02 15:20:00,17.89,17.9,17.85,17.89,208200.0,14.2986,14.3066,14.2666,14.2986,208200.0
2013-07-02 15:30:00,17.89,17.92,17.85,17.91,356200.0,14.2986,14.3226,14.2666,14.3146,356200.0
2013-07-02 15:40:00,17.91,17.96,17.89,17.95,663200.0,14.3146,14.3545,14.2986,14.3465,663200.0
2013-07-02 15:50:00,17.95,17.98,17.93,17.95,756200.0,14.3465,14.3705,14.3306,14.3465,756200.0
2013-07-03 09:30:00,17.89,17.95,17.84,17.92,249000.0,14.2986,14.3465,14.2586,14.3226,249000.0
2013-07-03 09:40:00,17.92,17.94,17.89,17.93,156000.0,14.3226,14.3386,14.2986,14.3306,156000.0
2013-07-03 09:50:00,17.93,17.95,17.92,17.92,233200.0,14.3306,14.3465,14.3226,14.3226,233200.0
2013-07-03 10:00:00,17.92,17.93,17.84,17.86,128000.0,14.3226,14.3306,14.2586,14.2746,128000.0
2013-07-03 10:10:00,17.86,17.88,17.82,17.86,99000.0,14.2746,14.2906,14.2426,14.2746,99000.0
2013-07-03 10:20:00,17.86,17.89,17.84,17.88,88400.0,14.2746,14.2986,14.2586,14.2906,88400.0
2013-07-03 10:30:00,17.88,17.89,17.83,17.83,92200.0,14.2906,14.2986,14.2506,14.2506,92200.0
2013-07-03 10:40:00,17.83,17.9,17.83,17.9,128800.0,14.2506,14.3066,14.2506,14.3066,128800.0
2013-07-03 10:50:00,17.9,17.9,17.86,17.89,125800.0,14.3066,14.3066,14.2746,14.2986,125800.0
2013-07-03 11:00:00,17.89,17.92,17.88,17.89,76600.0,14.2986,14.3226,14.2906,14.2986,76600.0
2013-07-03 11:10:00,17.88,17.92,17.87,17.92,139400.0,14.2906,14.3226,14.2826,14.3226,139400.0
2013-07-03 11:20:00,17.92,17.93,17.89,17.91,99400.0,14.3226,14.3306,14.2986,14.3146,99400.0
2013-07-03 11:30:00,17.92,17.92,17.87,17.88,100600.0,14.3226,14.3226,14.2826,14.2906,100600.0
2013-07-03 11:40:00,17.88,17.91,17.86,17.88,98400.0,14.2906,14.3146,14.2746,14.2906,98400.0
2013-07-03 11:50:00,17.89,17.93,17.88,17.92,138000.0,14.2986,14.3306,14.2906,14.3226,138000.0
2013-07-03 12:00:00,17.92,17.92,17.89,17.9,132400.0,14.3226,14.3226,14.2986,14.3066,132400.0
2013-07-03 12:10:00,17.9,17.92,17.88,17.92,132200.0,14.3066,14.3226,14.2906,14.3226,132200.0
2013-07-03 12:20:00,17.92,17.93,17.9,17.9,74800.0,14.3226,14.3306,14.3066,14.3066,74800.0
2013-07-03 12:30:00,17.9,17.91,17.86,17.9,214400.0,14.3066,14.3146,14.2746,14.3066,214400.0
2013-07-03 12:40:00,17.9,17.91,17.83,17.83,277400.0,14.3066,14.3146,14.2506,14.2506,277400.0
2013-07-03 12:50:00,17.83,17.85,17.8,17.81,502800.0,14.2506,14.2666,14.2267,14.2347,502800.0
2013-07-05 09:30:00,17.94,18.0,17.91,17.93,414400.0,14.3386,14.3865,14.3146,14.3306,414400.0
2013-07-05 09:40:00,17.93,17.95,17.89,17.92,184600.0,14.3306,14.3465,14.2986,14.3226,184600.0
2013-07-05 09:50:00,17.92,17.93,17.85,17.86,64200.0,14.3226,14.3306,14.2666,14.2746,64200.0
2013-07-05 10:00:00,17.86,17.92,17.85,17.91,208800.0,14.2746,14.3226,14.2666,14.3146,208800.0
2013-07-05 10:10:00,17.9,17.91,17.85,17.88,108800.0,14.3066,14.3146,14.2666,14.2906,108800.0
2013-07-05 10:20:00,17.88,17.88,17.82,17.88,85200.0,14.2906,14.2906,14.2426,14.2906,85200.0
2013-07-05 10:30:00,17.88,17.91,17.87,17.89,84000.0,14.2906,14.3146,14.2826,14.2986,84000.0
2013-07-05 10:40:00,17.88,17.92,17.88,17.9,98600.0,14.2906,14.3226,14.2906,14.3066,98600.0
2013-07-05 10:50:00,17.9,17.92,17.88,17.91,113600.0,14.3066,14.3226,14.2906,14.3146,113600.0
2013-07-05 11:00:00,17.91,17.92,17.87,17.89,144600.0,14.3146,14.3226,14.2826,14.2986,144600.0
2013-07-05 11:10:00,17.89,17.91,17.87,17.9,94800.0,14.2986,14.3146,14.2826,14.3066,94800.0
2013-07-05 11:20:00,17.9,17.91,17.88,17.89,77000.0,14.3066,14.3146,14.2906,14.2986,77000.0
2013-07-05 11:30:00,17.89,17.92,17.87,17.92,122800.0,14.2986,14.3226,14.2826,14.3226,122800.0
2013-07-05 11:40:00,17.91,17.93,17.9,17.93,53400.0,14.3146,14.3306,14.3066,14.3306,53400.0
2013-07-05 11:50:00,17.93,17.95,17.91,17.94,145600.0,14.3306,14.3465,14.3146,14.3386,145600.0
2013-07-05 12:00:00,17.95,17.97,17.95,17.96,111400.0,14.3465,14.3625,14.3465,14.3545,111400.0
2013-07-05 12:10:00,17.96,17.99,17.96,17.98,133400.0,14.3545,14.3785,14.3545,14.3705,133400.0
2013-07-05 12:20:00,17.98,18.0,17.96,17.97,56400.0,14.3705,14.3865,14.3545,14.3625,56400.0
2013-07-05 12:30:00,17.97,17.97,17.91,17.92,157200.0,14.3625,14.3625,14.3146,14.3226,157200.0
2013-07-05 12:40:00,17.92,17.93,17.91,17.93,101200.0,14.3226,14.3306,14.3146,14.3306,101200.0
2013-07-05 12:50:00,17.93,17.97,17.92,17.96,119800.0,14.3306,14.3625,14.3226,14.3545,119800.0
2013-07-05 13:00:00,17.96,17.96,17.92,17.93,68200.0,14.3545,14.3545,14.3226,14.3306,68200.0
2013-07-05 13:10:00,17.93,17.97,17.93,17.97,237200.0,14.3306,14.3625,14.3306,14.3625,237200.0
2013-07-05 13:20:00,17.97,17.98,17.94,17.95,70200.0,14.3625,14.3705,14.3386,14.3465,70200.0
2013-07-05 13:30:00,17.95,17.96,17.93,17.95,63600.0,14.3465,14.3545,14.3306,14.3465,63600.0
2013-07-05 13:40:00,17.94,17.95,17.92,17.92,109800.0,14.3386,14.3465,14.3226,14.3226,109800.0
2013-07-05 13:50:00,17.92,17.93,17.92,17.93,45200.0,14.3226,14.3306,14.3226,14.3306,45200.0
2013-07-05 14:00:00,17.93,17.94,17.92,17.94,140600.0,14.3306,14.3386,14.3226,14.3386,140600.0
2013-07-05 14:10:00,17.93,17.97,17.93,17.95,80000.0,14.3306,14.3625,14.3306,14.3465,80000.0
2013-07-05 14:20:00,17.96,17.97,17.95,17.96,144400.0,14.3545,14.3625,14.3465,14.3545,144400.0
2013-07-05 14:30:00,17.96,17.96,17.93,17.95,107600.0,14.3545,14.3545,14.3306,14.3465,107600.0
2013-07-05 14:40:00,17.95,17.96,17.93,17.95,72000.0,14.3465,14.3545,14.3306,14.3465,72000.0
2013-07-05 14:50:00,17.95,17.97,17.95,17.96,58600.0,14.3465,14.3625,14.3465,14.3545,58600.0
2013-07-05 15:00:00,17.97,17.99,17.97,17.98,96000.0,14.3625,14.3785,14.3625,14.3705,96000.0
2013-07-05 15:10:00,17.98,17.99,17.93,17.93,135800.0,14.3705,14.3785,14.3306,14.3306,135800.0
2013-07-05 15:20:00,17.93,17.93,17.91,17.93,147000.0,14.3306,14.3306,14.3146,14.3306,147000.0
2013-07-05 15:30:00,17.93,17.96,17.93,17.95,130600.0,14.3306,14.3545,14.3306,14.3465,130600.0
2013-07-05 15:40:00,17.95,17.97,17.95,17.96,170000.0,14.3465,14.3625,14.3465,14.3545,170000.0
2013-07-05 15:50:00,17.97,18.04,17.96,18.03,410400.0,14.3625,14.4185,14.3545,14.4105,410400.0
2013-07-08 09:30:00,18.06,18.1,18.04,18.05,199000.0,14.4345,14.4664,14.4185,14.4265,199000.0
2013-07-08 09:40:00,18.04,18.05,18.01,18.01,192400.0,14.4185,14.4265,14.3945,14.3945,192400.0
2013-07-08 09:50:00,18.01,18.05,18.0,18.04,78600.0,14.3945,14.4265,14.3865,14.4185,78600.0
2013-07-08 10:00:00,18.03,18.06,18.03,18.05,195400.0,14.4105,14.4345,14.4105,14.4265,195400.0
2013-07-08 10:10:00,18.05,18.07,18.02,18.06,158600.0,14.4265,14.4425,14.4025,14.4345,158600.0
2013-07-08 10:20:00,18.07,18.07,18.01,18.01,131400.0,14.4425,14.4425,14.3945,14.3945,131400.0
2013-07-08 10:30:00,18.0,18.03,17.99,18.0,149000.0,14.3865,14.4105,14.3785,14.3865,149000.0
2013-07-08 10:40:00,18.0,18.04,17.98,17.99,179200.0,14.3865,14.4185,14.3705,14.3785,179200.0
2013-07-08 10:50:00,17.99,17.99,17.95,17.98,112400.0,14.3785,14.3785,14.3465,14.3705,112400.0
2013-07-08 11:00:00,17.98,18.0,17.97,18.0,103600.0,14.3705,14.3865,14.3625,14.3865,103600.0
2013-07-08 11:10:00,17.99,18.0,17.98,17.99,109600.0,14.3785,14.3865,14.3705,14.3785,109600.0
2013-07-08 11:20:00,17.99,18.02,17.99,18.02,103400.0,14.3785,14.4025,14.3785,14.4025,103400.0
2013-07-08 11:30:00,18.03,18.06,18.03,18.05,84800.0,14.4105,14.4345,14.4105,14.4265,84800.0
2013-07-08 11:40:00,18.05,18.06,18.04,18.06,121600.0,14.4265,14.4345,14.4185,14.4345,121600.0
2013-07-08 11:50:00,18.06,18.06,18.0,18.02,111600.0,14.4345,14.4345,14.3865,14.4025,111600.0
2013-07-08 12:00:00,18.03,18.05,18.02,18.03,65000.0,14.4105,14.4265,14.4025,14.4105,65000.0
2013-07-08 12:10:00,18.03,18.05,18.01,18.03,90000.0,14.4105,14.4265,14.3945,14.4105,90000.0
2013-07-08 12:20:00,18.03,18.04,18.0,18.0,87800.0,14.4105,14.4185,14.3865,14.3865,87800.0
2013-07-08 12:30:00,18.0,18.05,18.0,18.04,58400.0,14.3865,14.4265,14.3865,14.4185,58400.0
2013-07-08 12:40:00,18.04,18.05,18.02,18.02,66200.0,14.4185,14.4265,14.4025,14.4025,66200.0
2013-07-08 12:50:00,18.02,18.03,17.99,18.0,85800.0,14.4025,14.4105,14.3785,14.3865,85800.0
2013-07-08 13:00:00,18.0,18.0,18.0,18.0,85200.0,14.3865,14.3865,14.3865,14.3865,85200.0
2013-07-08 13:10:00,18.0,18.03,18.0,18.03,131200.0,14.3865,14.4105,14.3865,14.4105,131200.0
2013-07-08 13:20:00,18.03,18.06,18.02,18.04,57400.0,14.4105,14.4345,14.4025,14.4185,57400.0
2013-07-08 13:30:00,18.04,18.06,18.0,18.0,183600.0,14.4185,14.4345,14.3865,14.3865,183600.0
2013-07-08 13:40:00,18.0,18.02,18.0,18.0,116600.0,14.3865,14.4025,14.3865,14.3865,116600.0
2013-07-08 13:50:00,18.0,18.02,18.0,18.0,78000.0,14.3865,14.4025,14.3865,14.3865,78000.0
2013-07-08 14:00:00,18.0,18.0,17.99,18.0,102600.0,14.3865,14.3865,14.3785,14.3865,102600.0
2013-07-08 14:10:00,17.99,18.0,17.99,17.99,117600.0,14.3785,14.3865,14.3785,14.3785,117600.0
2013-07-08 14:20:00,18.0,18.0,17.99,18.0,81400.0,14.3865,14.3865,14.3785,14.3865,81400.0
2013-07-08 14:30:00,18.0,18.04,18.0,18.04,42000.0,14.3865,14.4185,14.3865,14.4185,42000.0
2013-07-08 14:40:00,18.04,18.05,18.03,18.04,76600.0,14.4185,14.4265,14.4105,14.4185,76600.0
2013-07-08 14:50:00,18.04,18.08,18.04,18.08,114600.0,14.4185,14.4505,14.4185,14.4505,114600.0
2013-07-08 15:00:00,18.07,18.08,18.07,18.08,93000.0,14.4425,14.4505,14.4425,14.4505,93000.0
2013-07-08 15:10:00,18.08,18.09,18.07,18.09,75800.0,14.4505,14.4584,14.4425,14.4584,75800.0
2013-07-08 15:20:00,18.08,18.09,18.06,18.07,102200.0,14.4505,14.4584,14.4345,14.4425,102200.0
2013-07-08 15:30:00,18.07,18.09,18.06,18.08,138800.0,14.4425,14.4584,14.4345,14.4505,138800.0
2013-07-08 15:40:00,18.08,18.09,18.08,18.08,192400.0,14.4505,14.4584,14.4505,14.4505,192400.0
2013-07-08 15:50:00,18.09,18.1,18.06,18.1,424400.0,14.4584,14.4664,14.4345,14.4664,424400.0
2013-07-09 09:30:00,18.28,18.6,18.28,18.47,1872200.0,14.6103,14.8661,14.6103,14.7622,1872200.0
2013-07-09 09:40:00,18.47,18.56,18.43,18.56,815800.0,14.7622,14.8341,14.7302,14.8341,815800.0
2013-07-09 09:50:00,18.56,18.57,18.47,18.51,632400.0,14.8341,14.8421,14.7622,14.7941,632400.0
2013-07-09 10:00:00,18.5,18.53,18.45,18.53,348200.0,14.7861,14.8101,14.7462,14.8101,348200.0
2013-07-09 10:10:00,18.53,18.58,18.51,18.56,577000.0,14.8101,14.8501,14.7941,14.8341,577000.0
2013-07-09 10:20:00,18.56,18.65,18.54,18.56,727600.0,14.8341,14.906,14.8181,14.8341,727600.0
2013-07-09 10:30:00,18.56,18.6,18.55,18.58,494000.0,14.8341,14.8661,14.8261,14.8501,494000.0
2013-07-09 10:40:00,18.59,18.59,18.56,18.58,204000.0,14.8581,14.8581,14.8341,14.8501,204000.0
2013-07-09 10:50:00,18.58,18.63,18.56,18.56,461200.0,14.8501,14.89,14.8341,14.8341,461200.0
2013-07-09 11:00:00,18.56,18.59,18.55,18.57,388800.0,14.8341,14.8581,14.8261,14.8421,388800.0
2013-07-09 11:10:00,18.57,18.61,18.55,18.6,419600.0,14.8421,14.8741,14.8261,14.8661,419600.0
2013-07-09 11:20:00,18.6,18.6,18.56,18.59,166400.0,14.8661,14.8661,14.8341,14.8581,166400.0
2013-07-09 11:30:00,18.59,18.59,18.53,18.53,163800.0,14.8581,14.8581,14.8101,14.8101,163800.0
2013-07-09 11:40:00,18.54,18.59,18.53,18.58,138800.0,14.8181,14.8581,14.8101,14.8501,138800.0
2013-07-09 11:50:00,18.58,18.58,18.54,18.56,130800.0,14.8501,14.8501,14.8181,14.8341,130800.0
2013-07-09 12:00:00,18.56,18.57,18.54,18.55,82800.0,14.8341,14.8421,14.8181,14.8261,82800.0
2013-07-09 12:10:00,18.55,18.55,18.52,18.53,99600.0,14.8261,14.8261,14.8021,14.8101,99600.0
2013-07-09 12:20:00,18.52,18.55,18.51,18.52,203400.0,14.8021,14.8261,14.7941,14.8021,203400.0
2013-07-09 12:30:00,18.53,18.57,18.53,18.56,281600.0,14.8101,14.8421,14.8101,14.8341,281600.0
2013-07-09 12:40:00,18.56,18.56,18.54,18.54,137000.0,14.8341,14.8341,14.8181,14.8181,137000.0
2013-07-09 12:50:00,18.54,18.57,18.54,18.57,123600.0,14.8181,14.8421,14.8181,14.8421,123600.0
2013-07-09 13:00:00,18.57,18.58,18.57,18.57,147400.0,14.8421,14.8501,14.8421,14.8421,147400.0
2013-07-09 13:10:00,18.57,18.58,18.55,18.58,133000.0,14.8421,14.8501,14.8261,14.8501,133000.0
2013-07-09 13:20:00,18.58,18.58,18.55,18.55,117400.0,14.8501,14.8501,14.8261,14.8261,117400.0
2013-07-09 13:30:00,18.55,18.56,18.53,18.56,193200.0,14.8261,14.8341,14.8101,14.8341,193200.0
2013-07-09 13:40:00,18.55,18.58,18.55,18.56,119800.0,14.8261,14.8501,14.8261,14.8341,119800.0
2013-07-09 13:50:00,18.56,18.58,18.56,18.57,121000.0,14.8341,14.8501,14.8341,14.8421,121000.0
2013-07-09 14:00:00,18.57,18.58,18.56,18.57,220600.0,14.8421,14.8501,14.8341,14.8421,220600.0
2013-07-09 14:10:00,18.58,18.58,18.55,18.56,174400.0,14.8501,14.8501,14.8261,14.8341,174400.0
2013-07-09 14:20:00,18.56,18.57,18.54,18.57,167200.0,14.8341,14.8421,14.8181,14.8421,167200.0
2013-07-09 14:30:00,18.57,18.57,18.56,18.56,93200.0,14.8421,14.8421,14.8341,14.8341,93200.0
2013-07-09 14:40:00,18.56,18.58,18.56,18.56,125800.0,14.8341,14.8501,14.8341,14.8341,125800.0
2013-07-09 14:50:00,18.56,18.56,18.55,18.55,235000.0,14.8341,14.8341,14.8261,14.8261,235000.0
2013-07-09 15:00:00,18.55,18.58,18.55,18.58,169400.0,14.8261,14.8501,14.8261,14.8501,169400.0
2013-07-09 15:10:00,18.58,18.61,18.58,18.61,233200.0,14.8501,14.8741,14.8501,14.8741,233200.0
2013-07-09 15:20:00,18.61,18.61,18.59,18.61,220800.0,14.8741,14.8741,14.8581,14.8741,220800.0
2013-07-09 15:30:00,18.61,18.63,18.6,18.62,332400.0,14.8741,14.89,14.8661,14.882,332400.0
2013-07-09 15:40:00,18.61,18.66,18.61,18.63,650000.0,14.8741,14.914,14.8741,14.89,650000.0
2013-07-09 15:50:00,18.63,18.63,18.57,18.58,1199600.0,14.89,14.89,14.8421,14.8501,1199600.0
2013-07-10 09:30:00,18.65,18.75,18.65,18.72,363400.0,14.906,14.9859,14.906,14.962,363400.0
2013-07-10 09:40:00,18.73,18.73,18.7,18.72,220200.0,14.97,14.97,14.946,14.962,220200.0
2013-07-10 09:50:00,18.72,18.75,18.71,18.72,180200.0,14.962,14.9859,14.954,14.962,180200.0
2013-07-10 10:00:00,18.72,18.72,18.68,18.7,278800.0,14.962,14.962,14.93,14.946,278800.0
2013-07-10 10:10:00,18.7,18.72,18.68,18.7,184200.0,14.946,14.962,14.93,14.946,184200.0
2013-07-10 10:20:00,18.71,18.75,18.68,18.74,227600.0,14.954,14.9859,14.93,14.978,227600.0
2013-07-10 10:30:00,18.75,18.79,18.73,18.74,362200.0,14.9859,15.0179,14.97,14.978,362200.0
2013-07-10 10:40:00,18.74,18.78,18.74,18.77,253400.0,14.978,15.0099,14.978,15.0019,253400.0
2013-07-10 10:50:00,18.77,18.79,18.76,18.78,112400.0,15.0019,15.0179,14.9939,15.0099,112400.0
2013-07-10 11:00:00,18.78,18.8,18.76,18.78,126400.0,15.0099,15.0259,14.9939,15.0099,126400.0
2013-07-10 11:10:00,18.79,18.8,18.76,18.8,122000.0,15.0179,15.0259,14.9939,15.0259,122000.0
2013-07-10 11:20:00,18.8,18.82,18.75,18.75,224600.0,15.0259,15.0419,14.9859,14.9859,224600.0
2013-07-10 11:30:00,18.76,18.79,18.76,18.76,71600.0,14.9939,15.0179,14.9939,14.9939,71600.0
2013-07-10 11:40:00,18.76,18.78,18.73,18.73,113400.0,14.9939,15.0099,14.97,14.97,113400.0
2013-07-10 11:50:00,18.73,18.75,18.72,18.75,180000.0,14.97,14.9859,14.962,14.9859,180000.0
2013-07-10 12:00:00,18.75,18.75,18.72,18.74,134200.0,14.9859,14.9859,14.962,14.978,134200.0
2013-07-10 12:10:00,18.74,18.75,18.73,18.75,97600.0,14.978,14.9859,14.97,14.9859,97600.0
2013-07-10 12:20:00,18.75,18.76,18.74,18.74,189800.0,14.9859,14.9939,14.978,14.978,189800.0
2013-07-10 12:30:00,18.75,18.77,18.75,18.76,86800.0,14.9859,15.0019,14.9859,14.9939,86800.0
2013-07-10 12:40:00,18.77,18.78,18.75,18.77,63800.0,15.0019,15.0099,14.9859,15.0019,63800.0
2013-07-10 12:50:00,18.77,18.79,18.76,18.79,99000.0,15.0019,15.0179,14.9939,15.0179,99000.0
2013-07-10 13:00:00,18.79,18.8,18.78,18.79,75000.0,15.0179,15.0259,15.0099,15.0179,75000.0
2013-07-10 13:10:00,18.79,18.81,18.79,18.8,83000.0,15.0179,15.0339,15.0179,15.0259,83000.0
2013-07-10 13:20:00,18.8,18.81,18.79,18.79,81600.0,15.0259,15.0339,15.0179,15.0179,81600.0
2013-07-10 13:30:00,18.79,18.8,18.77,18.77,49200.0,15.0179,15.0259,15.0019,15.0019,49200.0
2013-07-10 13:40:00,18.77,18.77,18.73,18.73,113400.0,15.0019,15.0019,14.97,14.97,113400.0
2013-07-10 13:50:00,18.73,18.73,18.7,18.71,142200.0,14.97,14.97,14.946,14.954,142200.0
2013-07-10 14:00:00,18.71,18.8,18.7,18.74,335200.0,14.954,15.0259,14.946,14.978,335200.0
2013-07-10 14:10:00,18.74,18.79,18.72,18.79,154800.0,14.978,15.0179,14.962,15.0179,154800.0
2013-07-10 14:20:00,18.79,18.79,18.71,18.74,133000.0,15.0179,15.0179,14.954,14.978,133000.0
2013-07-10 14:30:00,18.74,18.76,18.73,18.74,131600.0,14.978,14.9939,14.97,14.978,131600.0
2013-07-10 14:40:00,18.74,18.75,18.7,18.7,163600.0,14.978,14.9859,14.946,14.946,163600.0
2013-07-10 14:50:00,18.7,18.74,18.68,18.73,174200.0,14.946,14.978,14.93,14.97,174200.0
2013-07-10 15:00:00,18.74,18.75,18.72,18.74,123800.0,14.978,14.9859,14.962,14.978,123800.0
2013-07-10 15:10:00,18.74,18.75,18.71,18.72,145600.0,14.978,14.9859,14.954,14.962,145600.0
2013-07-10 15:20:00,18.73,18.75,18.72,18.73,180400.0,14.97,14.9859,14.962,14.97,180400.0
2013-07-10 15:30:00,18.74,18.75,18.7,18.71,357400.0,14.978,14.9859,14.946,14.954,357400.0
2013-07-10 15:40:00,18.7,18.72,18.69,18.7,289200.0,14.946,14.962,14.938,14.946,289200.0
2013-07-10 15:50:00,18.7,18.71,18.67,18.68,712600.0,14.946,14.954,14.922,14.93,712600.0
2013-07-11 09:30:00,18.95,19.1,18.95,19.04,650600.0,15.1458,15.2657,15.1458,15.2177,650600.0
2013-07-11 09:40:00,19.05,19.06,19.0,19.03,304800.0,15.2257,15.2337,15.1858,15.2097,304800.0
2013-07-11 09:50:00,19.03,19.1,19.03,19.06,201200.0,15.2097,15.2657,15.2097,15.2337,201200.0
2013-07-11 10:00:00,19.06,19.06,19.03,19.04,409800.0,15.2337,15.2337,15.2097,15.2177,409800.0
2013-07-11 10:10:00,19.04,19.06,19.02,19.02,219600.0,15.2177,15.2337,15.2017,15.2017,219600.0
2013-07-11 10:20:00,19.02,19.05,18.97,19.0,487200.0,15.2017,15.2257,15.1618,15.1858,487200.0
2013-07-11 10:30:00,19.0,19.0,18.95,18.95,276000.0,15.1858,15.1858,15.1458,15.1458,276000.0
2013-07-11 10:40:00,18.95,18.97,18.9,18.91,217200.0,15.1458,15.1618,15.1058,15.1138,217200.0
2013-07-11 10:50:00,18.92,18.93,18.86,18.86,225600.0,15.1218,15.1298,15.0739,15.0739,225600.0
2013-07-11 11:00:00,18.86,18.92,18.86,18.9,120400.0,15.0739,15.1218,15.0739,15.1058,120400.0
2013-07-11 11:10:00,18.9,18.9,18.85,18.85,145600.0,15.1058,15.1058,15.0659,15.0659,145600.0
2013-07-11 11:20:00,18.85,18.87,18.81,18.83,196800.0,15.0659,15.0819,15.0339,15.0499,196800.0
2013-07-11 11:30:00,18.83,18.83,18.82,18.83,137400.0,15.0499,15.0499,15.0419,15.0499,137400.0
2013-07-11 11:40:00,18.83,18.83,18.78,18.78,233800.0,15.0499,15.0499,15.0099,15.0099,233800.0
2013-07-11 11:50:00,18.78,18.8,18.77,18.79,142000.0,15.0099,15.0259,15.0019,15.0179,142000.0
2013-07-11 12:00:00,18.79,18.8,18.77,18.77,153400.0,15.0179,15.0259,15.0019,15.0019,153400.0
2013-07-11 12:10:00,18.77,18.8,18.77,18.79,126800.0,15.0019,15.0259,15.0019,15.0179,126800.0
2013-07-11 12:20:00,18.79,18.8,18.75,18.75,172800.0,15.0179,15.0259,14.9859,14.9859,172800.0
2013-07-11 12:30:00,18.75,18.79,18.75,18.76,167000.0,14.9859,15.0179,14.9859,14.9939,167000.0
2013-07-11 12:40:00,18.76,18.83,18.75,18.82,154200.0,14.9939,15.0499,14.9859,15.0419,154200.0
2013-07-11 12:50:00,18.81,18.85,18.81,18.85,112600.0,15.0339,15.0659,15.0339,15.0659,112600.0
2013-07-11 13:00:00,18.84,18.88,18.84,18.87,88400.0,15.0579,15.0899,15.0579,15.0819,88400.0
2013-07-11 13:10:00,18.86,18.88,18.86,18.88,45800.0,15.0739,15.0899,15.0739,15.0899,45800.0
2013-07-11 13:20:00,18.87,18.88,18.85,18.86,76200.0,15.0819,15.0899,15.0659,15.0739,76200.0
2013-07-11 13:30:00,18.86,18.88,18.85,18.88,109600.0,15.0739,15.0899,15.0659,15.0899,109600.0
2013-07-11 13:40:00,18.88,18.91,18.88,18.9,68000.0,15.0899,15.1138,15.0899,15.1058,68000.0
2013-07-11 13:50:00,18.9,18.92,18.88,18.88,165400.0,15.1058,15.1218,15.0899,15.0899,165400.0
2013-07-11 14:00:00,18.88,18.89,18.86,18.88,114400.0,15.0899,15.0978,15.0739,15.0899,114400.0
2013-07-11 14:10:00,18.88,18.89,18.86,18.88,200800.0,15.0899,15.0978,15.0739,15.0899,200800.0
2013-07-11 14:20:00,18.89,18.91,18.87,18.87,211400.0,15.0978,15.1138,15.0819,15.0819,211400.0
2013-07-11 14:30:00,18.88,18.92,18.88,18.89,268200.0,15.0899,15.1218,15.0899,15.0978,268200.0
2013-07-11 14:40:00,18.89,18.92,18.87,18.9,192200.0,15.0978,15.1218,15.0819,15.1058,192200.0
2013-07-11 14:50:00,18.89,18.91,18.88,18.9,85800.0,15.0978,15.1138,15.0899,15.1058,85800.0
2013-07-11 15:00:00,18.9,18.93,18.9,18.93,163600.0,15.1058,15.1298,15.1058,15.1298,163600.0
2013-07-11 15:10:00,18.93,18.93,18.92,18.92,121000.0,15.1298,15.1298,15.1218,15.1218,121000.0
2013-07-11 15:20:00,18.92,18.95,18.92,18.92,182400.0,15.1218,15.1458,15.1218,15.1218,182400.0
2013-07-11 15:30:00,18.92,18.93,18.89,18.9,295400.0,15.1218,15.1298,15.0978,15.1058,295400.0
2013-07-11 15:40:00,18.9,18.93,18.9,18.9,378400.0,15.1058,15.1298,15.1058,15.1058,378400.0
2013-07-11 15:50:00,18.9,18.92,18.9,18.9,598000.0,15.1058,15.1218,15.1058,15.1058,598000.0
2013-07-12 09:30:00,18.61,18.73,18.54,18.71,819200.0,14.8741,14.97,14.8181,14.954,819200.0
2013-07-12 09:40:00,18.71,18.77,18.66,18.75,539600.0,14.954,15.0019,14.914,14.9859,539600.0
2013-07-12 09:50:00,18.75,18.8,18.74,18.78,226200.0,14.9859,15.0259,14.978,15.0099,226200.0
2013-07-12 10:00:00,18.78,18.81,18.76,18.78,236000.0,15.0099,15.0339,14.9939,15.0099,236000.0
2013-07-12 10:10:00,18.78,18.81,18.78,18.78,217200.0,15.0099,15.0339,15.0099,15.0099,217200.0
2013-07-12 10:20:00,18.78,18.83,18.78,18.81,150000.0,15.0099,15.0499,15.0099,15.0339,150000.0
2013-07-12 10:30:00,18.8,18.84,18.8,18.82,165000.0,15.0259,15.0579,15.0259,15.0419,165000.0
2013-07-12 10:40:00,18.82,18.85,18.8,18.84,159800.0,15.0419,15.0659,15.0259,15.0579,159800.0
2013-07-12 10:50:00,18.84,18.88,18.82,18.85,250400.0,15.0579,15.0899,15.0419,15.0659,250400.0
2013-07-12 11:00:00,18.85,18.88,18.83,18.86,110600.0,15.0659,15.0899,15.0499,15.0739,110600.0
2013-07-12 11:10:00,18.86,18.88,18.85,18.86,108000.0,15.0739,15.0899,15.0659,15.0739,108000.0
2013-07-12 11:20:00,18.86,18.88,18.83,18.85,149000.0,15.0739,15.0899,15.0499,15.0659,149000.0
2013-07-12 11:30:00,18.85,18.86,18.83,18.84,150800.0,15.0659,15.0739,15.0499,15.0579,150800.0
2013-07-12 11:40:00,18.84,18.85,18.69,18.82,154800.0,15.0579,15.0659,14.938,15.0419,154800.0
2013-07-12 11:50:00,18.81,18.81,18.78,18.8,139200.0,15.0339,15.0339,15.0099,15.0259,139200.0
2013-07-12 12:00:00,18.8,18.85,18.8,18.83,132400.0,15.0259,15.0659,15.0259,15.0499,132400.0
2013-07-12 12:10:00,18.83,18.85,18.83,18.84,109000.0,15.0499,15.0659,15.0499,15.0579,109000.0
2013-07-12 12:20:00,18.84,18.85,18.83,18.83,99600.0,15.0579,15.0659,15.0499,15.0499,99600.0
2013-07-12 12:30:00,18.83,18.84,18.82,18.82,122800.0,15.0499,15.0579,15.0419,15.0419,122800.0
2013-07-12 12:40:00,18.82,18.83,18.82,18.82,108200.0,15.0419,15.0499,15.0419,15.0419,108200.0
2013-07-12 12:50:00,18.82,18.83,18.81,18.83,112400.0,15.0419,15.0499,15.0339,15.0499,112400.0
2013-07-12 13:00:00,18.83,18.83,18.79,18.79,114000.0,15.0499,15.0499,15.0179,15.0179,114000.0
2013-07-12 13:10:00,18.79,18.83,18.77,18.83,322400.0,15.0179,15.0499,15.0019,15.0499,322400.0
2013-07-12 13:20:00,18.82,18.86,18.82,18.85,127400.0,15.0419,15.0739,15.0419,15.0659,127400.0
2013-07-12 13:30:00,18.85,18.86,18.82,18.84,123600.0,15.0659,15.0739,15.0419,15.0579,123600.0
2013-07-12 13:40:00,18.84,18.84,18.78,18.79,140400.0,15.0579,15.0579,15.0099,15.0179,140400.0
2013-07-12 13:50:00,18.79,18.79,18.77,18.79,144000.0,15.0179,15.0179,15.0019,15.0179,144000.0
2013-07-12 14:00:00,18.79,18.8,18.78,18.8,102400.0,15.0179,15.0259,15.0099,15.0259,102400.0
2013-07-12 14:10:00,18.8,18.8,18.79,18.8,100200.0,15.0259,15.0259,15.0179,15.0259,100200.0
2013-07-12 14:20:00,18.8,18.81,18.79,18.8,113600.0,15.0259,15.0339,15.0179,15.0259,113600.0
2013-07-12 14:30:00,18.8,18.8,18.77,18.78,171000.0,15.0259,15.0259,15.0019,15.0099,171000.0
2013-07-12 14:40:00,18.78,18.79,18.78,18.78,113800.0,15.0099,15.0179,15.0099,15.0099,113800.0
2013-07-12 14:50:00,18.78,18.8,18.75,18.79,236800.0,15.0099,15.0259,14.9859,15.0179,236800.0
2013-07-12 15:00:00,18.8,18.8,18.77,18.78,198000.0,15.0259,15.0259,15.0019,15.0099,198000.0
2013-07-12 15:10:00,18.78,18.8,18.78,18.78,291400.0,15.0099,15.0259,15.0099,15.0099,291400.0
2013-07-12 15:20:00,18.78,18.81,18.77,18.81,315800.0,15.0099,15.0339,15.0019,15.0339,315800.0
2013-07-12 15:30:00,18.81,18.81,18.78,18.78,219800.0,15.0339,15.0339,15.0099,15.0099,219800.0
2013-07-12 15:40:00,18.78,18.86,18.78,18.83,377600.0,15.0099,15.0739,15.0099,15.0499,377600.0
2013-07-12 15:50:00,18.84,18.85,18.79,18.81,772400.0,15.0579,15.0659,15.0179,15.0339,772400.0
2013-07-15 09:30:00,18.61,18.77,18.61,18.77,570600.0,14.8741,15.0019,14.8741,15.0019,570600.0
2013-07-15 09:40:00,18.76,18.78,18.71,18.78,222600.0,14.9939,15.0099,14.954,15.0099,222600.0
2013-07-15 09:50:00,18.78,18.83,18.77,18.83,197800.0,15.0099,15.0499,15.0019,15.0499,197800.0
2013-07-15 10:00:00,18.83,18.86,18.82,18.83,260400.0,15.0499,15.0739,15.0419,15.0499,260400.0
2013-07-15 10:10:00,18.83,18.85,18.8,18.82,138800.0,15.0499,15.0659,15.0259,15.0419,138800.0
2013-07-15 10:20:00,18.83,18.84,18.81,18.83,120600.0,15.0499,15.0579,15.0339,15.0499,120600.0
2013-07-15 10:30:00,18.83,18.88,18.83,18.88,205800.0,15.0499,15.0899,15.0499,15.0899,205800.0
2013-07-15 10:40:00,18.88,18.95,18.88,18.93,161600.0,15.0899,15.1458,15.0899,15.1298,161600.0
2013-07-15 10:50:00,18.93,18.94,18.91,18.91,210600.0,15.1298,15.1378,15.1138,15.1138,210600.0
2013-07-15 11:00:00,18.92,18.95,18.92,18.94,175400.0,15.1218,15.1458,15.1218,15.1378,175400.0
2013-07-15 11:10:00,18.94,18.95,18.93,18.95,177200.0,15.1378,15.1458,15.1298,15.1458,177200.0
2013-07-15 11:20:00,18.95,18.97,18.93,18.97,163000.0,15.1458,15.1618,15.1298,15.1618,163000.0
2013-07-15 11:30:00,18.97,19.0,18.96,18.98,153000.0,15.1618,15.1858,15.1538,15.1698,153000.0
2013-07-15 11:40:00,18.99,18.99,18.97,18.98,106800.0,15.1778,15.1778,15.1618,15.1698,106800.0
2013-07-15 11:50:00,18.98,19.0,18.97,18.99,73400.0,15.1698,15.1858,15.1618,15.1778,73400.0
2013-07-15 12:00:00,19.0,19.0,18.96,18.96,143400.0,15.1858,15.1858,15.1538,15.1538,143400.0
2013-07-15 12:10:00,18.97,18.97,18.93,18.94,92400.0,15.1618,15.1618,15.1298,15.1378,92400.0
2013-07-15 12:20:00,18.95,18.95,18.92,18.93,292600.0,15.1458,15.1458,15.1218,15.1298,292600.0
2013-07-15 12:30:00,18.93,18.93,18.9,18.91,214800.0,15.1298,15.1298,15.1058,15.1138,214800.0
2013-07-15 12:40:00,18.92,18.94,18.9,18.91,139200.0,15.1218,15.1378,15.1058,15.1138,139200.0
2013-07-15 12:50:00,18.91,18.93,18.9,18.93,65200.0,15.1138,15.1298,15.1058,15.1298,65200.0
2013-07-15 13:00:00,18.93,18.97,18.93,18.96,120800.0,15.1298,15.1618,15.1298,15.1538,120800.0
2013-07-15 13:10:00,18.96,18.97,18.92,18.93,137000.0,15.1538,15.1618,15.1218,15.1298,137000.0
2013-07-15 13:20:00,18.93,18.94,18.92,18.93,80800.0,15.1298,15.1378,15.1218,15.1298,80800.0
2013-07-15 13:30:00,18.93,18.95,18.93,18.93,111400.0,15.1298,15.1458,15.1298,15.1298,111400.0
2013-07-15 13:40:00,18.93,18.95,18.92,18.95,165200.0,15.1298,15.1458,15.1218,15.1458,165200.0
2013-07-15 13:50:00,18.95,18.95,18.93,18.93,145200.0,15.1458,15.1458,15.1298,15.1298,145200.0
2013-07-15 14:00:00,18.93,18.93,18.91,18.92,248800.0,15.1298,15.1298,15.1138,15.1218,248800.0
2013-07-15 14:10:00,18.93,18.93,18.91,18.91,201600.0,15.1298,15.1298,15.1138,15.1138,201600.0
2013-07-15 14:20:00,18.91,18.92,18.9,18.9,161600.0,15.1138,15.1218,15.1058,15.1058,161600.0
2013-07-15 14:30:00,18.9,18.91,18.89,18.89,107400.0,15.1058,15.1138,15.0978,15.0978,107400.0
2013-07-15 14:40:00,18.89,18.9,18.88,18.89,145000.0,15.0978,15.1058,15.0899,15.0978,145000.0
2013-07-15 14:50:00,18.89,18.92,18.89,18.92,113200.0,15.0978,15.1218,15.0978,15.1218,113200.0
2013-07-15 15:00:00,18.92,18.93,18.89,18.91,155600.0,15.1218,15.1298,15.0978,15.1138,155600.0
2013-07-15 15:10:00,18.91,18.91,18.9,18.91,167600.0,15.1138,15.1138,15.1058,15.1138,167600.0
2013-07-15 15:20:00,18.91,18.91,18.9,18.9,158800.0,15.1138,15.1138,15.1058,15.1058,158800.0
2013-07-15 15:30:00,18.91,18.92,18.86,18.87,490800.0,15.1138,15.1218,15.0739,15.0819,490800.0
2013-07-15 15:40:00,18.87,18.89,18.86,18.88,250800.0,15.0819,15.0978,15.0739,15.0899,250800.0
2013-07-15 15:50:00,18.88,18.9,18.88,18.89,393400.0,15.0899,15.1058,15.0899,15.0978,393400.0
2013-07-16 09:30:00,18.89,18.91,18.8,18.86,474000.0,15.0978,15.1138,15.0259,15.0739,474000.0
2013-07-16 09:40:00,18.86,18.89,18.85,18.86,116000.0,15.0739,15.0978,15.0659,15.0739,116000.0
2013-07-16 09:50:00,18.86,18.88,18.85,18.86,210800.0,15.0739,15.0899,15.0659,15.0739,210800.0
2013-07-16 10:00:00,18.86,18.91,18.86,18.87,409600.0,15.0739,15.1138,15.0739,15.0819,409600.0
2013-07-16 10:10:00,18.87,18.89,18.86,18.88,315400.0,15.0819,15.0978,15.0739,15.0899,315400.0
2013-07-16 10:20:00,18.89,18.9,18.86,18.88,443800.0,15.0978,15.1058,15.0739,15.0899,443800.0
2013-07-16 10:30:00,18.88,18.95,18.88,18.93,250800.0,15.0899,15.1458,15.0899,15.1298,250800.0
2013-07-16 10:40:00,18.93,18.95,18.91,18.92,102400.0,15.1298,15.1458,15.1138,15.1218,102400.0
2013-07-16 10:50:00,18.92,18.94,18.91,18.92,102600.0,15.1218,15.1378,15.1138,15.1218,102600.0
2013-07-16 11:00:00,18.92,18.92,18.89,18.9,209600.0,15.1218,15.1218,15.0978,15.1058,209600.0
2013-07-16 11:10:00,18.9,18.91,18.88,18.9,87600.0,15.1058,15.1138,15.0899,15.1058,87600.0
2013-07-16 11:20:00,18.9,18.91,18.88,18.9,151800.0,15.1058,15.1138,15.0899,15.1058,151800.0
2013-07-16 11:30:00,18.9,18.9,18.88,18.89,250000.0,15.1058,15.1058,15.0899,15.0978,250000.0
2013-07-16 11:40:00,18.89,18.9,18.88,18.9,222000.0,15.0978,15.1058,15.0899,15.1058,222000.0
2013-07-16 11:50:00,18.9,18.92,18.88,18.89,141600.0,15.1058,15.1218,15.0899,15.0978,141600.0
2013-07-16 12:00:00,18.9,18.9,18.88,18.9,106600.0,15.1058,15.1058,15.0899,15.1058,106600.0
2013-07-16 12:10:00,18.9,18.9,18.89,18.9,126400.0,15.1058,15.1058,15.0978,15.1058,126400.0
2013-07-16 12:20:00,18.9,18.95,18.9,18.94,290800.0,15.1058,15.1458,15.1058,15.1378,290800.0
2013-07-16 12:30:00,18.94,18.96,18.93,18.94,148200.0,15.1378,15.1538,15.1298,15.1378,148200.0
2013-07-16 12:40:00,18.93,18.95,18.93,18.95,57000.0,15.1298,15.1458,15.1298,15.1458,57000.0
2013-07-16 12:50:00,18.95,18.95,18.93,18.93,87800.0,15.1458,15.1458,15.1298,15.1298,87800.0
2013-07-16 13:00:00,18.93,18.95,18.93,18.95,91000.0,15.1298,15.1458,15.1298,15.1458,91000.0
2013-07-16 13:10:00,18.95,18.96,18.91,18.93,122600.0,15.1458,15.1538,15.1138,15.1298,122600.0
2013-07-16 13:20:00,18.93,18.93,18.91,18.92,92800.0,15.1298,15.1298,15.1138,15.1218,92800.0
2013-07-16 13:30:00,18.93,18.93,18.91,18.93,159600.0,15.1298,15.1298,15.1138,15.1298,159600.0
2013-07-16 13:40:00,18.93,18.97,18.93,18.97,240000.0,15.1298,15.1618,15.1298,15.1618,240000.0
2013-07-16 13:50:00,18.97,18.99,18.97,18.99,206000.0,15.1618,15.1778,15.1618,15.1778,206000.0
2013-07-16 14:00:00,18.98,19.0,18.97,19.0,275600.0,15.1698,15.1858,15.1618,15.1858,275600.0
2013-07-16 14:10:00,19.0,19.05,19.0,19.04,252200.0,15.1858,15.2257,15.1858,15.2177,252200.0
2013-07-16 14:20:00,19.04,19.06,19.02,19.06,284000.0,15.2177,15.2337,15.2017,15.2337,284000.0
2013-07-16 14:30:00,19.06,19.08,19.03,19.06,217000.0,15.2337,15.2497,15.2097,15.2337,217000.0
2013-07-16 14:40:00,19.06,19.06,19.04,19.05,242000.0,15.2337,15.2337,15.2177,15.2257,242000.0
2013-07-16 14:50:00,19.05,19.06,19.05,19.06,97400.0,15.2257,15.2337,15.2257,15.2337,97400.0
2013-07-16 15:00:00,19.06,19.06,19.03,19.03,200200.0,15.2337,15.2337,15.2097,15.2097,200200.0
2013-07-16 15:10:00,19.03,19.04,19.02,19.04,223200.0,15.2097,15.2177,15.2017,15.2177,223200.0
2013-07-16 15:20:00,19.04,19.05,19.02,19.05,165800.0,15.2177,15.2257,15.2017,15.2257,165800.0
2013-07-16 15:30:00,19.05,19.07,19.04,19.05,324600.0,15.2257,15.2417,15.2177,15.2257,324600.0
2013-07-16 15:40:00,19.05,19.08,19.04,19.08,303200.0,15.2257,15.2497,15.2177,15.2497,303200.0
2013-07-16 15:50:00,19.07,19.08,19.07,19.08,547000.0,15.2417,15.2497,15.2417,15.2497,547000.0
2013-07-17 09:30:00,19.11,19.13,19.07,19.07,250200.0,15.2737,15.2897,15.2417,15.2417,250200.0
2013-07-17 09:40:00,19.07,19.07,19.02,19.03,100800.0,15.2417,15.2417,15.2017,15.2097,100800.0
2013-07-17 09:50:00,19.03,19.15,19.03,19.13,202200.0,15.2097,15.3056,15.2097,15.2897,202200.0
2013-07-17 10:00:00,19.13,19.19,19.12,19.18,168000.0,15.2897,15.3376,15.2817,15.3296,168000.0
2013-07-17 10:10:00,19.18,19.23,19.18,19.22,178800.0,15.3296,15.3696,15.3296,15.3616,178800.0
2013-07-17 10:20:00,19.21,19.25,19.2,19.25,233600.0,15.3536,15.3856,15.3456,15.3856,233600.0
2013-07-17 10:30:00,19.25,19.25,19.22,19.23,173400.0,15.3856,15.3856,15.3616,15.3696,173400.0
2013-07-17 10:40:00,19.22,19.24,19.17,19.19,141600.0,15.3616,15.3776,15.3216,15.3376,141600.0
2013-07-17 10:50:00,19.19,19.24,19.18,19.23,58600.0,15.3376,15.3776,15.3296,15.3696,58600.0
2013-07-17 11:00:00,19.23,19.25,19.23,19.24,100400.0,15.3696,15.3856,15.3696,15.3776,100400.0
2013-07-17 11:10:00,19.24,19.24,19.2,19.21,74600.0,15.3776,15.3776,15.3456,15.3536,74600.0
2013-07-17 11:20:00,19.21,19.25,19.21,19.23,118000.0,15.3536,15.3856,15.3536,15.3696,118000.0
2013-07-17 11:30:00,19.23,19.25,19.23,19.23,94200.0,15.3696,15.3856,15.3696,15.3696,94200.0
2013-07-17 11:40:00,19.23,19.24,19.2,19.21,82400.0,15.3696,15.3776,15.3456,15.3536,82400.0
2013-07-17 11:50:00,19.21,19.22,19.18,19.2,82600.0,15.3536,15.3616,15.3296,15.3456,82600.0
2013-07-17 12:00:00,19.21,19.24,19.2,19.23,104200.0,15.3536,15.3776,15.3456,15.3696,104200.0
2013-07-17 12:10:00,19.24,19.25,19.22,19.22,113000.0,15.3776,15.3856,15.3616,15.3616,113000.0
2013-07-17 12:20:00,19.23,19.24,19.21,19.21,65600.0,15.3696,15.3776,15.3536,15.3536,65600.0
2013-07-17 12:30:00,19.21,19.25,19.21,19.23,94200.0,15.3536,15.3856,15.3536,15.3696,94200.0
2013-07-17 12:40:00,19.23,19.25,19.22,19.25,68800.0,15.3696,15.3856,15.3616,15.3856,68800.0
2013-07-17 12:50:00,19.25,19.25,19.22,19.24,159200.0,15.3856,15.3856,15.3616,15.3776,159200.0
2013-07-17 13:00:00,19.24,19.25,19.23,19.25,135200.0,15.3776,15.3856,15.3696,15.3856,135200.0
2013-07-17 13:10:00,19.25,19.26,19.24,19.25,63800.0,15.3856,15.3936,15.3776,15.3856,63800.0
2013-07-17 13:20:00,19.25,19.26,19.24,19.25,54400.0,15.3856,15.3936,15.3776,15.3856,54400.0
2013-07-17 13:30:00,19.25,19.25,19.23,19.24,75600.0,15.3856,15.3856,15.3696,15.3776,75600.0
2013-07-17 13:40:00,19.24,19.25,19.23,19.25,70000.0,15.3776,15.3856,15.3696,15.3856,70000.0
2013-07-17 13:50:00,19.25,19.25,19.23,19.23,144800.0,15.3856,15.3856,15.3696,15.3696,144800.0
2013-07-17 14:00:00,19.23,19.24,19.23,19.23,123200.0,15.3696,15.3776,15.3696,15.3696,123200.0
2013-07-17 14:10:00,19.23,19.24,19.22,19.22,97000.0,15.3696,15.3776,15.3616,15.3616,97000.0
2013-07-17 14:20:00,19.22,19.23,19.2,19.23,464000.0,15.3616,15.3696,15.3456,15.3696,464000.0
2013-07-17 14:30:00,19.22,19.24,19.22,19.23,192000.0,15.3616,15.3776,15.3616,15.3696,192000.0
2013-07-17 14:40:00,19.23,19.25,19.23,19.24,224400.0,15.3696,15.3856,15.3696,15.3776,224400.0
2013-07-17 14:50:00,19.24,19.25,19.23,19.25,261000.0,15.3776,15.3856,15.3696,15.3856,261000.0
2013-07-17 15:00:00,19.24,19.25,19.23,19.24,153400.0,15.3776,15.3856,15.3696,15.3776,153400.0
2013-07-17 15:10:00,19.23,19.24,19.22,19.24,137000.0,15.3696,15.3776,15.3616,15.3776,137000.0
2013-07-17 15:20:00,19.24,19.25,19.23,19.23,155000.0,15.3776,15.3856,15.3696,15.3696,155000.0
2013-07-17 15:30:00,19.23,19.23,19.21,19.23,186400.0,15.3696,15.3696,15.3536,15.3696,186400.0
2013-07-17 15:40:00,19.23,19.25,19.22,19.23,228000.0,15.3696,15.3856,15.3616,15.3696,228000.0
2013-07-17 15:50:00,19.23,19.23,19.21,19.21,490800.0,15.3696,15.3696,15.3536,15.3536,490800.0
2013-07-18 09:30:00,19.25,19.3,19.2,19.28,360600.0,15.3856,15.4255,15.3456,15.4096,360600.0
2013-07-18 09:40:00,19.28,19.36,19.26,19.36,203000.0,15.4096,15.4735,15.3936,15.4735,203000.0
2013-07-18 09:50:00,19.36,19.36,19.33,19.36,263400.0,15.4735,15.4735,15.4495,15.4735,263400.0
2013-07-18 10:00:00,19.36,19.43,19.36,19.41,342800.0,15.4735,15.5294,15.4735,15.5135,342800.0
2013-07-18 10:10:00,19.42,19.47,19.41,19.46,230800.0,15.5214,15.5614,15.5135,15.5534,230800.0
2013-07-18 10:20:00,19.46,19.5,19.46,19.46,271400.0,15.5534,15.5854,15.5534,15.5534,271400.0
2013-07-18 10:30:00,19.46,19.47,19.43,19.44,221000.0,15.5534,15.5614,15.5294,15.5374,221000.0
2013-07-18 10:40:00,19.43,19.47,19.43,19.44,144400.0,15.5294,15.5614,15.5294,15.5374,144400.0
2013-07-18 10:50:00,19.44,19.46,19.43,19.44,130200.0,15.5374,15.5534,15.5294,15.5374,130200.0
2013-07-18 11:00:00,19.44,19.48,19.44,19.47,206600.0,15.5374,15.5694,15.5374,15.5614,206600.0
2013-07-18 11:10:00,19.47,19.48,19.42,19.42,183600.0,15.5614,15.5694,15.5214,15.5214,183600.0
2013-07-18 11:20:00,19.42,19.46,19.41,19.44,150000.0,15.5214,15.5534,15.5135,15.5374,150000.0
2013-07-18 11:30:00,19.44,19.49,19.43,19.49,248000.0,15.5374,15.5774,15.5294,15.5774,248000.0
2013-07-18 11:40:00,19.49,19.49,19.45,19.46,96600.0,15.5774,15.5774,15.5454,15.5534,96600.0
2013-07-18 11:50:00,19.46,19.49,19.45,19.45,114200.0,15.5534,15.5774,15.5454,15.5454,114200.0
2013-07-18 12:00:00,19.45,19.48,19.43,19.46,120000.0,15.5454,15.5694,15.5294,15.5534,120000.0
2013-07-18 12:10:00,19.46,19.47,19.43,19.43,107800.0,15.5534,15.5614,15.5294,15.5294,107800.0
2013-07-18 12:20:00,19.43,19.47,19.43,19.44,274000.0,15.5294,15.5614,15.5294,15.5374,274000.0
2013-07-18 12:30:00,19.44,19.44,19.4,19.4,99400.0,15.5374,15.5374,15.5055,15.5055,99400.0
2013-07-18 12:40:00,19.4,19.4,19.29,19.3,585200.0,15.5055,15.5055,15.4175,15.4255,585200.0
2013-07-18 12:50:00,19.3,19.36,19.3,19.35,283000.0,15.4255,15.4735,15.4255,15.4655,283000.0
2013-07-18 13:00:00,19.35,19.35,19.28,19.3,301200.0,15.4655,15.4655,15.4096,15.4255,301200.0
2013-07-18 13:10:00,19.3,19.32,19.27,19.28,163400.0,15.4255,15.4415,15.4016,15.4096,163400.0
2013-07-18 13:20:00,19.28,19.28,19.24,19.25,151200.0,15.4096,15.4096,15.3776,15.3856,151200.0
2013-07-18 13:30:00,19.26,19.33,19.25,19.32,152800.0,15.3936,15.4495,15.3856,15.4415,152800.0
2013-07-18 13:40:00,19.32,19.32,19.29,19.29,121600.0,15.4415,15.4415,15.4175,15.4175,121600.0
2013-07-18 13:50:00,19.29,19.35,19.29,19.35,132800.0,15.4175,15.4655,15.4175,15.4655,132800.0
2013-07-18 14:00:00,19.35,19.36,19.32,19.33,253200.0,15.4655,15.4735,15.4415,15.4495,253200.0
2013-07-18 14:10:00,19.32,19.32,19.28,19.3,228000.0,15.4415,15.4415,15.4096,15.4255,228000.0
2013-07-18 14:20:00,19.3,19.31,19.27,19.28,124800.0,15.4255,15.4335,15.4016,15.4096,124800.0
2013-07-18 14:30:00,19.28,19.31,19.28,19.3,104000.0,15.4096,15.4335,15.4096,15.4255,104000.0
2013-07-18 14:40:00,19.3,19.32,19.29,19.3,169800.0,15.4255,15.4415,15.4175,15.4255,169800.0
2013-07-18 14:50:00,19.3,19.3,19.29,19.3,107800.0,15.4255,15.4255,15.4175,15.4255,107800.0
2013-07-18 15:00:00,19.29,19.3,19.27,19.28,204400.0,15.4175,15.4255,15.4016,15.4096,204400.0
2013-07-18 15:10:00,19.28,19.28,19.25,19.27,204000.0,15.4096,15.4096,15.3856,15.4016,204000.0
2013-07-18 15:20:00,19.27,19.28,19.25,19.26,269800.0,15.4016,15.4096,15.3856,15.3936,269800.0
2013-07-18 15:30:00,19.25,19.28,19.24,19.25,437000.0,15.3856,15.4096,15.3776,15.3856,437000.0
2013-07-18 15:40:00,19.25,19.3,19.24,19.27,232600.0,15.3856,15.4255,15.3776,15.4016,232600.0
2013-07-18 15:50:00,19.28,19.28,19.24,19.25,702000.0,15.4096,15.4096,15.3776,15.3856,702000.0
2013-07-19 09:30:00,19.36,19.4,19.32,19.33,1226800.0,15.4735,15.5055,15.4415,15.4495,1226800.0
2013-07-19 09:40:00,19.33,19.39,19.31,19.34,263800.0,15.4495,15.4975,15.4335,15.4575,263800.0
2013-07-19 09:50:00,19.34,19.34,19.29,19.32,151000.0,15.4575,15.4575,15.4175,15.4415,151000.0
2013-07-19 10:00:00,19.32,19.33,19.3,19.31,348600.0,15.4415,15.4495,15.4255,15.4335,348600.0
2013-07-19 10:10:00,19.31,19.34,19.3,19.3,97000.0,15.4335,15.4575,15.4255,15.4255,97000.0
2013-07-19 10:20:00,19.3,19.35,19.3,19.35,104000.0,15.4255,15.4655,15.4255,15.4655,104000.0
2013-07-19 10:30:00,19.35,19.36,19.33,19.33,188400.0,15.4655,15.4735,15.4495,15.4495,188400.0
2013-07-19 10:40:00,19.33,19.34,19.31,19.32,164000.0,15.4495,15.4575,15.4335,15.4415,164000.0
2013-07-19 10:50:00,19.32,19.33,19.29,19.33,260800.0,15.4415,15.4495,15.4175,15.4495,260800.0
2013-07-19 11:00:00,19.33,19.36,19.32,19.36,166600.0,15.4495,15.4735,15.4415,15.4735,166600.0
2013-07-19 11:10:00,19.36,19.36,19.33,19.33,76000.0,15.4735,15.4735,15.4495,15.4495,76000.0
2013-07-19 11:20:00,19.33,19.36,19.33,19.36,76400.0,15.4495,15.4735,15.4495,15.4735,76400.0
2013-07-19 11:30:00,19.36,19.36,19.32,19.32,125600.0,15.4735,15.4735,15.4415,15.4415,125600.0
2013-07-19 11:40:00,19.32,19.36,19.31,19.31,155200.0,15.4415,15.4735,15.4335,15.4335,155200.0
2013-07-19 11:50:00,19.31,19.35,19.31,19.35,70600.0,15.4335,15.4655,15.4335,15.4655,70600.0
2013-07-19 12:00:00,19.35,19.35,19.32,19.35,62600.0,15.4655,15.4655,15.4415,15.4655,62600.0
2013-07-19 12:10:00,19.35,19.35,19.32,19.34,82000.0,15.4655,15.4655,15.4415,15.4575,82000.0
2013-07-19 12:20:00,19.33,19.36,19.33,19.35,83800.0,15.4495,15.4735,15.4495,15.4655,83800.0
2013-07-19 12:30:00,19.35,19.36,19.35,19.36,85400.0,15.4655,15.4735,15.4655,15.4735,85400.0
2013-07-19 12:40:00,19.35,19.36,19.34,19.34,168200.0,15.4655,15.4735,15.4575,15.4575,168200.0
2013-07-19 12:50:00,19.34,19.34,19.32,19.33,55200.0,15.4575,15.4575,15.4415,15.4495,55200.0
2013-07-19 13:00:00,19.33,19.33,19.31,19.31,143200.0,15.4495,15.4495,15.4335,15.4335,143200.0
2013-07-19 13:10:00,19.31,19.31,19.28,19.29,103200.0,15.4335,15.4335,15.4096,15.4175,103200.0
2013-07-19 13:20:00,19.29,19.29,19.26,19.28,183400.0,15.4175,15.4175,15.3936,15.4096,183400.0
2013-07-19 13:30:00,19.28,19.31,19.27,19.3,187400.0,15.4096,15.4335,15.4016,15.4255,187400.0
2013-07-19 13:40:00,19.29,19.34,19.29,19.34,77000.0,15.4175,15.4575,15.4175,15.4575,77000.0
2013-07-19 13:50:00,19.34,19.35,19.32,19.33,138600.0,15.4575,15.4655,15.4415,15.4495,138600.0
2013-07-19 14:00:00,19.33,19.35,19.32,19.35,114000.0,15.4495,15.4655,15.4415,15.4655,114000.0
2013-07-19 14:10:00,19.35,19.36,19.35,19.36,221800.0,15.4655,15.4735,15.4655,15.4735,221800.0
2013-07-19 14:20:00,19.36,19.36,19.34,19.35,157000.0,15.4735,15.4735,15.4575,15.4655,157000.0
2013-07-19 14:30:00,19.35,19.39,19.35,19.38,137400.0,15.4655,15.4975,15.4655,15.4895,137400.0
2013-07-19 14:40:00,19.38,19.4,19.36,19.38,195600.0,15.4895,15.5055,15.4735,15.4895,195600.0
2013-07-19 14:50:00,19.38,19.38,19.33,19.33,170600.0,15.4895,15.4895,15.4495,15.4495,170600.0
2013-07-19 15:00:00,19.33,19.36,19.32,19.35,206200.0,15.4495,15.4735,15.4415,15.4655,206200.0
2013-07-19 15:10:00,19.36,19.37,19.35,19.36,157000.0,15.4735,15.4815,15.4655,15.4735,157000.0
2013-07-19 15:20:00,19.38,19.4,19.36,19.39,233000.0,15.4895,15.5055,15.4735,15.4975,233000.0
2013-07-19 15:30:00,19.39,19.43,19.39,19.39,435200.0,15.4975,15.5294,15.4975,15.4975,435200.0
2013-07-19 15:40:00,19.39,19.42,19.36,19.38,395000.0,15.4975,15.5214,15.4735,15.4895,395000.0
2013-07-19 15:50:00,19.37,19.42,19.37,19.41,544400.0,15.4815,15.5214,15.4815,15.5135,544400.0
2013-07-22 09:30:00,19.47,19.49,19.41,19.48,440800.0,15.5614,15.5774,15.5135,15.5694,440800.0
2013-07-22 09:40:00,19.47,19.47,19.4,19.41,294400.0,15.5614,15.5614,15.5055,15.5135,294400.0
2013-07-22 09:50:00,19.41,19.46,19.41,19.46,172800.0,15.5135,15.5534,15.5135,15.5534,172800.0
2013-07-22 10:00:00,19.45,19.49,19.42,19.48,281000.0,15.5454,15.5774,15.5214,15.5694,281000.0
2013-07-22 10:10:00,19.48,19.5,19.45,19.46,287400.0,15.5694,15.5854,15.5454,15.5534,287400.0
2013-07-22 10:20:00,19.46,19.48,19.45,19.45,174000.0,15.5534,15.5694,15.5454,15.5454,174000.0
2013-07-22 10:30:00,19.45,19.48,19.43,19.46,201000.0,15.5454,15.5694,15.5294,15.5534,201000.0
2013-07-22 10:40:00,19.46,19.47,19.42,19.43,166400.0,15.5534,15.5614,15.5214,15.5294,166400.0
2013-07-22 10:50:00,19.42,19.45,19.41,19.44,113600.0,15.5214,15.5454,15.5135,15.5374,113600.0
2013-07-22 11:00:00,19.44,19.46,19.43,19.46,110400.0,15.5374,15.5534,15.5294,15.5534,110400.0
2013-07-22 11:10:00,19.46,19.47,19.45,19.45,78000.0,15.5534,15.5614,15.5454,15.5454,78000.0
2013-07-22 11:20:00,19.45,19.47,19.44,19.46,100200.0,15.5454,15.5614,15.5374,15.5534,100200.0
2013-07-22 11:30:00,19.46,19.49,19.43,19.49,161400.0,15.5534,15.5774,15.5294,15.5774,161400.0
2013-07-22 11:40:00,19.49,19.49,19.46,19.49,98200.0,15.5774,15.5774,15.5534,15.5774,98200.0
2013-07-22 11:50:00,19.49,19.49,19.45,19.46,104200.0,15.5774,15.5774,15.5454,15.5534,104200.0
2013-07-22 12:00:00,19.46,19.48,19.45,19.46,103600.0,15.5534,15.5694,15.5454,15.5534,103600.0
2013-07-22 12:10:00,19.46,19.46,19.44,19.45,116400.0,15.5534,15.5534,15.5374,15.5454,116400.0
2013-07-22 12:20:00,19.45,19.46,19.43,19.46,61800.0,15.5454,15.5534,15.5294,15.5534,61800.0
2013-07-22 12:30:00,19.46,19.46,19.44,19.45,54200.0,15.5534,15.5534,15.5374,15.5454,54200.0
2013-07-22 12:40:00,19.45,19.46,19.45,19.46,114800.0,15.5454,15.5534,15.5454,15.5534,114800.0
2013-07-22 12:50:00,19.46,19.49,19.46,19.49,87600.0,15.5534,15.5774,15.5534,15.5774,87600.0
2013-07-22 13:00:00,19.49,19.49,19.46,19.47,87200.0,15.5774,15.5774,15.5534,15.5614,87200.0
2013-07-22 13:10:00,19.48,19.49,19.47,19.47,51000.0,15.5694,15.5774,15.5614,15.5614,51000.0
2013-07-22 13:20:00,19.47,19.48,19.46,19.48,65600.0,15.5614,15.5694,15.5534,15.5694,65600.0
2013-07-22 13:30:00,19.48,19.5,19.48,19.5,116600.0,15.5694,15.5854,15.5694,15.5854,116600.0
2013-07-22 13:40:00,19.49,19.5,19.48,19.49,81000.0,15.5774,15.5854,15.5694,15.5774,81000.0
2013-07-22 13:50:00,19.5,19.5,19.48,19.48,79000.0,15.5854,15.5854,15.5694,15.5694,79000.0
2013-07-22 14:00:00,19.48,19.49,19.47,19.49,62600.0,15.5694,15.5774,15.5614,15.5774,62600.0
2013-07-22 14:10:00,19.49,19.5,19.47,19.48,68000.0,15.5774,15.5854,15.5614,15.5694,68000.0
2013-07-22 14:20:00,19.48,19.5,19.48,19.49,119200.0,15.5694,15.5854,15.5694,15.5774,119200.0
2013-07-22 14:30:00,19.5,19.5,19.48,19.5,168800.0,15.5854,15.5854,15.5694,15.5854,168800.0
2013-07-22 14:40:00,19.5,19.5,19.49,19.5,133600.0,15.5854,15.5854,15.5774,15.5854,133600.0
2013-07-22 14:50:00,19.5,19.53,19.5,19.53,198000.0,15.5854,15.6094,15.5854,15.6094,198000.0
2013-07-22 15:00:00,19.53,19.53,19.48,19.49,175400.0,15.6094,15.6094,15.5694,15.5774,175400.0
2013-07-22 15:10:00,19.48,19.49,19.47,19.49,115200.0,15.5694,15.5774,15.5614,15.5774,115200.0
2013-07-22 15:20:00,19.49,19.5,19.49,19.49,96200.0,15.5774,15.5854,15.5774,15.5774,96200.0
2013-07-22 15:30:00,19.49,19.51,19.48,19.49,270400.0,15.5774,15.5934,15.5694,15.5774,270400.0
2013-07-22 15:40:00,19.48,19.49,19.47,19.48,227200.0,15.5694,15.5774,15.5614,15.5694,227200.0
2013-07-22 15:50:00,19.48,19.53,19.48,19.52,614200.0,15.5694,15.6094,15.5694,15.6014,614200.0
2013-07-23 09:30:00,19.54,19.66,19.53,19.65,338400.0,15.6174,15.7133,15.6094,15.7053,338400.0
2013-07-23 09:40:00,19.65,19.66,19.56,19.58,146000.0,15.7053,15.7133,15.6333,15.6493,146000.0
2013-07-23 09:50:00,19.59,19.61,19.58,19.61,152800.0,15.6573,15.6733,15.6493,15.6733,152800.0
2013-07-23 10:00:00,19.61,19.61,19.57,19.6,224400.0,15.6733,15.6733,15.6413,15.6653,224400.0
2013-07-23 10:10:00,19.6,19.64,19.59,19.59,311600.0,15.6653,15.6973,15.6573,15.6573,311600.0
2013-07-23 10:20:00,19.59,19.6,19.56,19.58,217000.0,15.6573,15.6653,15.6333,15.6493,217000.0
2013-07-23 10:30:00,19.59,19.6,19.56,19.57,140600.0,15.6573,15.6653,15.6333,15.6413,140600.0
2013-07-23 10:40:00,19.58,19.58,19.54,19.57,140200.0,15.6493,15.6493,15.6174,15.6413,140200.0
2013-07-23 10:50:00,19.57,19.58,19.55,19.57,185800.0,15.6413,15.6493,15.6253,15.6413,185800.0
2013-07-23 11:00:00,19.57,19.58,19.55,19.56,171200.0,15.6413,15.6493,15.6253,15.6333,171200.0
2013-07-23 11:10:00,19.55,19.56,19.53,19.55,72000.0,15.6253,15.6333,15.6094,15.6253,72000.0
2013-07-23 11:20:00,19.56,19.58,19.55,19.57,222600.0,15.6333,15.6493,15.6253,15.6413,222600.0
2013-07-23 11:30:00,19.57,19.58,19.55,19.56,111200.0,15.6413,15.6493,15.6253,15.6333,111200.0
2013-07-23 11:40:00,19.56,19.56,19.53,19.54,73200.0,15.6333,15.6333,15.6094,15.6174,73200.0
2013-07-23 11:50:00,19.54,19.55,19.54,19.55,80600.0,15.6174,15.6253,15.6174,15.6253,80600.0
2013-07-23 12:00:00,19.55,19.55,19.53,19.55,55000.0,15.6253,15.6253,15.6094,15.6253,55000.0
2013-07-23 12:10:00,19.55,19.55,19.5,19.5,77400.0,15.6253,15.6253,15.5854,15.5854,77400.0
2013-07-23 12:20:00,19.51,19.52,19.51,19.52,36400.0,15.5934,15.6014,15.5934,15.6014,36400.0
2013-07-23 12:30:00,19.52,19.53,19.5,19.52,83800.0,15.6014,15.6094,15.5854,15.6014,83800.0
2013-07-23 12:40:00,19.52,19.54,19.52,19.54,86800.0,15.6014,15.6174,15.6014,15.6174,86800.0
2013-07-23 12:50:00,19.54,19.54,19.5,19.51,59800.0,15.6174,15.6174,15.5854,15.5934,59800.0
2013-07-23 13:00:00,19.51,19.53,19.5,19.53,71800.0,15.5934,15.6094,15.5854,15.6094,71800.0
2013-07-23 13:10:00,19.53,19.53,19.51,19.53,47400.0,15.6094,15.6094,15.5934,15.6094,47400.0
2013-07-23 13:20:00,19.53,19.53,19.5,19.5,91200.0,15.6094,15.6094,15.5854,15.5854,91200.0
2013-07-23 13:30:00,19.5,19.51,19.5,19.5,51200.0,15.5854,15.5934,15.5854,15.5854,51200.0
2013-07-23 13:40:00,19.5,19.5,19.49,19.5,70000.0,15.5854,15.5854,15.5774,15.5854,70000.0
2013-07-23 13:50:00,19.5,19.5,19.46,19.47,79200.0,15.5854,15.5854,15.5534,15.5614,79200.0
2013-07-23 14:00:00,19.47,19.48,19.46,19.46,55400.0,15.5614,15.5694,15.5534,15.5534,55400.0
2013-07-23 14:10:00,19.46,19.47,19.45,19.46,116400.0,15.5534,15.5614,15.5454,15.5534,116400.0
2013-07-23 14:20:00,19.46,19.46,19.43,19.43,108200.0,15.5534,15.5534,15.5294,15.5294,108200.0
2013-07-23 14:30:00,19.43,19.43,19.43,19.43,179600.0,15.5294,15.5294,15.5294,15.5294,179600.0
2013-07-23 14:40:00,19.43,19.44,19.42,19.43,179000.0,15.5294,15.5374,15.5214,15.5294,179000.0
2013-07-23 14:50:00,19.43,19.43,19.41,19.42,156200.0,15.5294,15.5294,15.5135,15.5214,156200.0
2013-07-23 15:00:00,19.42,19.43,19.41,19.42,131000.0,15.5214,15.5294,15.5135,15.5214,131000.0
2013-07-23 15:10:00,19.41,19.42,19.38,19.38,127000.0,15.5135,15.5214,15.4895,15.4895,127000.0
2013-07-23 15:20:00,19.38,19.41,19.38,19.4,350800.0,15.4895,15.5135,15.4895,15.5055,350800.0
2013-07-23 15:30:00,19.4,19.46,19.4,19.45,256400.0,15.5055,15.5534,15.5055,15.5454,256400.0
2013-07-23 15:40:00,19.46,19.48,19.41,19.43,577400.0,15.5534,15.5694,15.5135,15.5294,577400.0
2013-07-23 15:50:00,19.43,19.47,19.42,19.46,680000.0,15.5294,15.5614,15.5214,15.5534,680000.0
2013-07-24 09:30:00,19.53,19.56,19.5,19.5,253400.0,15.6094,15.6333,15.5854,15.5854,253400.0
2013-07-24 09:40:00,19.5,19.51,19.46,19.5,122800.0,15.5854,15.5934,15.5534,15.5854,122800.0
2013-07-24 09:50:00,19.51,19.55,19.5,19.53,80200.0,15.5934,15.6253,15.5854,15.6094,80200.0
2013-07-24 10:00:00,19.53,19.53,19.44,19.49,220400.0,15.6094,15.6094,15.5374,15.5774,220400.0
2013-07-24 10:10:00,19.49,19.49,19.45,19.45,133600.0,15.5774,15.5774,15.5454,15.5454,133600.0
2013-07-24 10:20:00,19.46,19.49,19.43,19.48,193200.0,15.5534,15.5774,15.5294,15.5694,193200.0
2013-07-24 10:30:00,19.48,19.5,19.46,19.47,198600.0,15.5694,15.5854,15.5534,15.5614,198600.0
2013-07-24 10:40:00,19.47,19.49,19.43,19.45,277200.0,15.5614,15.5774,15.5294,15.5454,277200.0
2013-07-24 10:50:00,19.45,19.48,19.43,19.45,168200.0,15.5454,15.5694,15.5294,15.5454,168200.0
2013-07-24 11:00:00,19.45,19.46,19.43,19.43,107800.0,15.5454,15.5534,15.5294,15.5294,107800.0
2013-07-24 11:10:00,19.43,19.46,19.42,19.45,153400.0,15.5294,15.5534,15.5214,15.5454,153400.0
2013-07-24 11:20:00,19.45,19.5,19.45,19.49,82000.0,15.5454,15.5854,15.5454,15.5774,82000.0
2013-07-24 11:30:00,19.49,19.55,19.49,19.54,138600.0,15.5774,15.6253,15.5774,15.6174,138600.0
2013-07-24 11:40:00,19.55,19.57,19.54,19.54,106400.0,15.6253,15.6413,15.6174,15.6174,106400.0
2013-07-24 11:50:00,19.55,19.55,19.5,19.51,128400.0,15.6253,15.6253,15.5854,15.5934,128400.0
2013-07-24 12:00:00,19.51,19.55,19.5,19.5,137800.0,15.5934,15.6253,15.5854,15.5854,137800.0
2013-07-24 12:10:00,19.51,19.52,19.5,19.51,118400.0,15.5934,15.6014,15.5854,15.5934,118400.0
2013-07-24 12:20:00,19.51,19.52,19.5,19.51,105400.0,15.5934,15.6014,15.5854,15.5934,105400.0
2013-07-24 12:30:00,19.5,19.53,19.49,19.53,171000.0,15.5854,15.6094,15.5774,15.6094,171000.0
2013-07-24 12:40:00,19.53,19.54,19.51,19.53,188600.0,15.6094,15.6174,15.5934,15.6094,188600.0
2013-07-24 12:50:00,19.53,19.54,19.52,19.54,1127800.0,15.6094,15.6174,15.6014,15.6174,1127800.0
2013-07-24 13:00:00,19.54,19.56,19.53,19.56,138800.0,15.6174,15.6333,15.6094,15.6333,138800.0
2013-07-24 13:10:00,19.57,19.57,19.54,19.56,113600.0,15.6413,15.6413,15.6174,15.6333,113600.0
2013-07-24 13:20:00,19.57,19.57,19.55,19.55,139600.0,15.6413,15.6413,15.6253,15.6253,139600.0
2013-07-24 13:30:00,19.55,19.55,19.51,19.53,166200.0,15.6253,15.6253,15.5934,15.6094,166200.0
2013-07-24 13:40:00,19.53,19.53,19.52,19.52,96400.0,15.6094,15.6094,15.6014,15.6014,96400.0
2013-07-24 13:50:00,19.53,19.53,19.51,19.53,134600.0,15.6094,15.6094,15.5934,15.6094,134600.0
2013-07-24 14:00:00,19.53,19.55,19.52,19.54,136600.0,15.6094,15.6253,15.6014,15.6174,136600.0
2013-07-24 14:10:00,19.54,19.55,19.52,19.52,107000.0,15.6174,15.6253,15.6014,15.6014,107000.0
2013-07-24 14:20:00,19.52,19.53,19.51,19.52,131000.0,15.6014,15.6094,15.5934,15.6014,131000.0
2013-07-24 14:30:00,19.52,19.52,19.49,19.49,175800.0,15.6014,15.6014,15.5774,15.5774,175800.0
2013-07-24 14:40:00,19.49,19.5,19.47,19.48,201800.0,15.5774,15.5854,15.5614,15.5694,201800.0
2013-07-24 14:50:00,19.48,19.48,19.44,19.45,263600.0,15.5694,15.5694,15.5374,15.5454,263600.0
2013-07-24 15:00:00,19.45,19.45,19.4,19.41,340800.0,15.5454,15.5454,15.5055,15.5135,340800.0
2013-07-24 15:10:00,19.41,19.43,19.41,19.43,230800.0,15.5135,15.5294,15.5135,15.5294,230800.0
2013-07-24 15:20:00,19.43,19.47,19.43,19.47,337600.0,15.5294,15.5614,15.5294,15.5614,337600.0
2013-07-24 15:30:00,19.46,19.52,19.46,19.5,219600.0,15.5534,15.6014,15.5534,15.5854,219600.0
2013-07-24 15:40:00,19.5,19.53,19.5,19.51,319800.0,15.5854,15.6094,15.5854,15.5934,319800.0
2013-07-24 15:50:00,19.51,19.57,19.51,19.57,577400.0,15.5934,15.6413,15.5934,15.6413,577400.0
2013-07-25 09:30:00,19.49,19.56,19.45,19.55,243200.0,15.5774,15.6333,15.5454,15.6253,243200.0
2013-07-25 09:40:00,19.56,19.58,19.5,19.58,171600.0,15.6333,15.6493,15.5854,15.6493,171600.0
2013-07-25 09:50:00,19.58,19.68,19.57,19.68,346000.0,15.6493,15.7293,15.6413,15.7293,346000.0
2013-07-25 10:00:00,19.67,19.68,19.63,19.68,274800.0,15.7213,15.7293,15.6893,15.7293,274800.0
2013-07-25 10:10:00,19.68,19.72,19.66,19.68,204600.0,15.7293,15.7612,15.7133,15.7293,204600.0
2013-07-25 10:20:00,19.68,19.71,19.68,19.7,240800.0,15.7293,15.7532,15.7293,15.7452,240800.0
2013-07-25 10:30:00,19.7,19.72,19.68,19.7,192600.0,15.7452,15.7612,15.7293,15.7452,192600.0
2013-07-25 10:40:00,19.7,19.74,19.69,19.73,165400.0,15.7452,15.7772,15.7372,15.7692,165400.0
2013-07-25 10:50:00,19.72,19.73,19.7,19.72,123800.0,15.7612,15.7692,15.7452,15.7612,123800.0
2013-07-25 11:00:00,19.72,19.74,19.7,19.72,292800.0,15.7612,15.7772,15.7452,15.7612,292800.0
2013-07-25 11:10:00,19.72,19.74,19.69,19.69,884600.0,15.7612,15.7772,15.7372,15.7372,884600.0
2013-07-25 11:20:00,19.69,19.74,19.69,19.7,350200.0,15.7372,15.7772,15.7372,15.7452,350200.0
2013-07-25 11:30:00,19.7,19.74,19.64,19.64,586200.0,15.7452,15.7772,15.6973,15.6973,586200.0
2013-07-25 11:40:00,19.64,19.67,19.64,19.66,150000.0,15.6973,15.7213,15.6973,15.7133,150000.0
2013-07-25 11:50:00,19.65,19.68,19.65,19.67,121000.0,15.7053,15.7293,15.7053,15.7213,121000.0
2013-07-25 12:00:00,19.67,19.73,19.67,19.71,290400.0,15.7213,15.7692,15.7213,15.7532,290400.0
2013-07-25 12:10:00,19.71,19.71,19.67,19.69,72400.0,15.7532,15.7532,15.7213,15.7372,72400.0
2013-07-25 12:20:00,19.69,19.71,19.66,19.66,80400.0,15.7372,15.7532,15.7133,15.7133,80400.0
2013-07-25 12:30:00,19.66,19.68,19.66,19.67,78000.0,15.7133,15.7293,15.7133,15.7213,78000.0
2013-07-25 12:40:00,19.68,19.73,19.67,19.72,152800.0,15.7293,15.7692,15.7213,15.7612,152800.0
2013-07-25 12:50:00,19.72,19.72,19.7,19.72,95200.0,15.7612,15.7612,15.7452,15.7612,95200.0
2013-07-25 13:00:00,19.72,19.72,19.7,19.71,92200.0,15.7612,15.7612,15.7452,15.7532,92200.0
2013-07-25 13:10:00,19.71,19.71,19.7,19.7,46400.0,15.7532,15.7532,15.7452,15.7452,46400.0
2013-07-25 13:20:00,19.71,19.71,19.7,19.71,157400.0,15.7532,15.7532,15.7452,15.7532,157400.0
2013-07-25 13:30:00,19.71,19.73,19.7,19.72,100200.0,15.7532,15.7692,15.7452,15.7612,100200.0
2013-07-25 13:40:00,19.72,19.74,19.71,19.74,91600.0,15.7612,15.7772,15.7532,15.7772,91600.0
2013-07-25 13:50:00,19.74,19.75,19.74,19.74,180600.0,15.7772,15.7852,15.7772,15.7772,180600.0
2013-07-25 14:00:00,19.75,19.75,19.73,19.75,101200.0,15.7852,15.7852,15.7692,15.7852,101200.0
2013-07-25 14:10:00,19.75,19.75,19.75,19.75,84800.0,15.7852,15.7852,15.7852,15.7852,84800.0
2013-07-25 14:20:00,19.75,19.75,19.75,19.75,144400.0,15.7852,15.7852,15.7852,15.7852,144400.0
2013-07-25 14:30:00,19.75,19.75,19.75,19.75,130600.0,15.7852,15.7852,15.7852,15.7852,130600.0
2013-07-25 14:40:00,19.75,19.75,19.75,19.75,136400.0,15.7852,15.7852,15.7852,15.7852,136400.0
2013-07-25 14:50:00,19.75,19.78,19.75,19.75,161400.0,15.7852,15.8092,15.7852,15.7852,161400.0
2013-07-25 15:00:00,19.75,19.78,19.75,19.77,195000.0,15.7852,15.8092,15.7852,15.8012,195000.0
2013-07-25 15:10:00,19.77,19.78,19.75,19.76,133600.0,15.8012,15.8092,15.7852,15.7932,133600.0
2013-07-25 15:20:00,19.77,19.79,19.76,19.78,185400.0,15.8012,15.8172,15.7932,15.8092,185400.0
2013-07-25 15:30:00,19.78,19.82,19.77,19.82,286000.0,15.8092,15.8411,15.8012,15.8411,286000.0
2013-07-25 15:40:00,19.82,19.83,19.79,19.8,267000.0,15.8411,15.8491,15.8172,15.8252,267000.0
2013-07-25 15:50:00,19.8,19.84,19.8,19.84,560800.0,15.8252,15.8571,15.8252,15.8571,560800.0
2013-07-26 09:30:00,19.75,19.75,19.65,19.68,333800.0,15.7852,15.7852,15.7053,15.7293,333800.0
2013-07-26 09:40:00,19.68,19.78,19.68,19.75,343800.0,15.7293,15.8092,15.7293,15.7852,343800.0
2013-07-26 09:50:00,19.77,19.78,19.72,19.75,219400.0,15.8012,15.8092,15.7612,15.7852,219400.0
2013-07-26 10:00:00,19.75,19.77,19.74,19.75,181000.0,15.7852,15.8012,15.7772,15.7852,181000.0
2013-07-26 10:10:00,19.74,19.77,19.74,19.75,297000.0,15.7772,15.8012,15.7772,15.7852,297000.0
2013-07-26 10:20:00,19.75,19.75,19.71,19.72,96000.0,15.7852,15.7852,15.7532,15.7612,96000.0
2013-07-26 10:30:00,19.72,19.75,19.71,19.74,117800.0,15.7612,15.7852,15.7532,15.7772,117800.0
2013-07-26 10:40:00,19.74,19.75,19.72,19.73,190000.0,15.7772,15.7852,15.7612,15.7692,190000.0
2013-07-26 10:50:00,19.74,19.74,19.67,19.67,281800.0,15.7772,15.7772,15.7213,15.7213,281800.0
2013-07-26 11:00:00,19.67,19.68,19.66,19.67,118000.0,15.7213,15.7293,15.7133,15.7213,118000.0
2013-07-26 11:10:00,19.66,19.67,19.65,19.66,117400.0,15.7133,15.7213,15.7053,15.7133,117400.0
2013-07-26 11:20:00,19.66,19.66,19.63,19.64,181400.0,15.7133,15.7133,15.6893,15.6973,181400.0
2013-07-26 11:30:00,19.64,19.66,19.64,19.66,175200.0,15.6973,15.7133,15.6973,15.7133,175200.0
2013-07-26 11:40:00,19.66,19.68,19.65,19.68,132200.0,15.7133,15.7293,15.7053,15.7293,132200.0
2013-07-26 11:50:00,19.68,19.69,19.65,19.66,88200.0,15.7293,15.7372,15.7053,15.7133,88200.0
2013-07-26 12:00:00,19.67,19.68,19.65,19.68,105400.0,15.7213,15.7293,15.7053,15.7293,105400.0
2013-07-26 12:10:00,19.68,19.71,19.68,19.7,111200.0,15.7293,15.7532,15.7293,15.7452,111200.0
2013-07-26 12:20:00,19.7,19.75,19.7,19.75,158200.0,15.7452,15.7852,15.7452,15.7852,158200.0
2013-07-26 12:30:00,19.75,19.75,19.71,19.72,106800.0,15.7852,15.7852,15.7532,15.7612,106800.0
2013-07-26 12:40:00,19.72,19.76,19.72,19.75,51000.0,15.7612,15.7932,15.7612,15.7852,51000.0
2013-07-26 12:50:00,19.75,19.78,19.75,19.77,103600.0,15.7852,15.8092,15.7852,15.8012,103600.0
2013-07-26 13:00:00,19.77,19.79,19.77,19.78,73600.0,15.8012,15.8172,15.8012,15.8092,73600.0
2013-07-26 13:10:00,19.77,19.8,19.77,19.78,116800.0,15.8012,15.8252,15.8012,15.8092,116800.0
2013-07-26 13:20:00,19.78,19.81,19.77,19.8,102800.0,15.8092,15.8332,15.8012,15.8252,102800.0
2013-07-26 13:30:00,19.8,19.8,19.75,19.75,187200.0,15.8252,15.8252,15.7852,15.7852,187200.0
2013-07-26 13:40:00,19.75,19.77,19.75,19.75,181600.0,15.7852,15.8012,15.7852,15.7852,181600.0
2013-07-26 13:50:00,19.75,19.78,19.75,19.76,180800.0,15.7852,15.8092,15.7852,15.7932,180800.0
2013-07-26 14:00:00,19.75,19.77,19.75,19.75,69000.0,15.7852,15.8012,15.7852,15.7852,69000.0
2013-07-26 14:10:00,19.75,19.78,19.75,19.77,214400.0,15.7852,15.8092,15.7852,15.8012,214400.0
2013-07-26 14:20:00,19.77,19.79,19.75,19.77,202000.0,15.8012,15.8172,15.7852,15.8012,202000.0
2013-07-26 14:30:00,19.77,19.78,19.76,19.77,70000.0,15.8012,15.8092,15.7932,15.8012,70000.0
2013-07-26 14:40:00,19.77,19.78,19.77,19.77,164600.0,15.8012,15.8092,15.8012,15.8012,164600.0
2013-07-26 14:50:00,19.78,19.79,19.76,19.77,87000.0,15.8092,15.8172,15.7932,15.8012,87000.0
2013-07-26 15:00:00,19.76,19.8,19.76,19.8,290000.0,15.7932,15.8252,15.7932,15.8252,290000.0
2013-07-26 15:10:00,19.79,19.8,19.77,19.79,146800.0,15.8172,15.8252,15.8012,15.8172,146800.0
2013-07-26 15:20:00,19.78,19.81,19.78,19.79,138400.0,15.8092,15.8332,15.8092,15.8172,138400.0
2013-07-26 15:30:00,19.79,19.81,19.77,19.81,212400.0,15.8172,15.8332,15.8012,15.8332,212400.0
2013-07-26 15:40:00,19.81,19.82,19.8,19.81,274200.0,15.8332,15.8411,15.8252,15.8332,274200.0
2013-07-26 15:50:00,19.81,19.83,19.8,19.82,560800.0,15.8332,15.8491,15.8252,15.8411,560800.0
2013-07-29 09:30:00,19.78,19.81,19.71,19.78,136200.0,15.8092,15.8332,15.7532,15.8092,136200.0
2013-07-29 09:40:00,19.78,19.82,19.75,19.79,46600.0,15.8092,15.8411,15.7852,15.8172,46600.0
2013-07-29 09:50:00,19.8,19.83,19.75,19.82,155200.0,15.8252,15.8491,15.7852,15.8411,155200.0
2013-07-29 10:00:00,19.83,19.83,19.78,19.8,175400.0,15.8491,15.8491,15.8092,15.8252,175400.0
2013-07-29 10:10:00,19.8,19.83,19.8,19.83,125600.0,15.8252,15.8491,15.8252,15.8491,125600.0
2013-07-29 10:20:00,19.83,19.84,19.8,19.83,84800.0,15.8491,15.8571,15.8252,15.8491,84800.0
2013-07-29 10:30:00,19.83,19.84,19.8,19.81,74000.0,15.8491,15.8571,15.8252,15.8332,74000.0
2013-07-29 10:40:00,19.81,19.83,19.8,19.8,95400.0,15.8332,15.8491,15.8252,15.8252,95400.0
2013-07-29 10:50:00,19.81,19.83,19.8,19.81,90000.0,15.8332,15.8491,15.8252,15.8332,90000.0
2013-07-29 11:00:00,19.81,19.85,19.81,19.83,87200.0,15.8332,15.8651,15.8332,15.8491,87200.0
2013-07-29 11:10:00,19.83,19.84,19.8,19.82,116000.0,15.8491,15.8571,15.8252,15.8411,116000.0
2013-07-29 11:20:00,19.83,19.83,19.82,19.83,116800.0,15.8491,15.8491,15.8411,15.8491,116800.0
2013-07-29 11:30:00,19.83,19.83,19.8,19.81,117000.0,15.8491,15.8491,15.8252,15.8332,117000.0
2013-07-29 11:40:00,19.8,19.81,19.8,19.81,50000.0,15.8252,15.8332,15.8252,15.8332,50000.0
2013-07-29 11:50:00,19.81,19.83,19.8,19.83,74800.0,15.8332,15.8491,15.8252,15.8491,74800.0
2013-07-29 12:00:00,19.83,19.83,19.8,19.8,40000.0,15.8491,15.8491,15.8252,15.8252,40000.0
2013-07-29 12:10:00,19.8,19.82,19.8,19.8,129400.0,15.8252,15.8411,15.8252,15.8252,129400.0
2013-07-29 12:20:00,19.81,19.84,19.8,19.82,53800.0,15.8332,15.8571,15.8252,15.8411,53800.0
2013-07-29 12:30:00,19.81,19.82,19.8,19.81,52400.0,15.8332,15.8411,15.8252,15.8332,52400.0
2013-07-29 12:40:00,19.8,19.84,19.8,19.83,64200.0,15.8252,15.8571,15.8252,15.8491,64200.0
2013-07-29 12:50:00,19.83,19.85,19.83,19.84,43000.0,15.8491,15.8651,15.8491,15.8571,43000.0
2013-07-29 13:00:00,19.84,19.87,19.84,19.86,89200.0,15.8571,15.8811,15.8571,15.8731,89200.0
2013-07-29 13:10:00,19.85,19.87,19.85,19.86,65600.0,15.8651,15.8811,15.8651,15.8731,65600.0
2013-07-29 13:20:00,19.86,19.88,19.86,19.87,59800.0,15.8731,15.8891,15.8731,15.8811,59800.0
2013-07-29 13:30:00,19.86,19.87,19.84,19.85,60400.0,15.8731,15.8811,15.8571,15.8651,60400.0
2013-07-29 13:40:00,19.85,19.86,19.84,19.86,74200.0,15.8651,15.8731,15.8571,15.8731,74200.0
2013-07-29 13:50:00,19.86,19.88,19.85,19.88,99400.0,15.8731,15.8891,15.8651,15.8891,99400.0
2013-07-29 14:00:00,19.88,19.91,19.87,19.91,117200.0,15.8891,15.9131,15.8811,15.9131,117200.0
2013-07-29 14:10:00,19.9,19.93,19.9,19.91,116200.0,15.9051,15.9291,15.9051,15.9131,116200.0
2013-07-29 14:20:00,19.91,19.92,19.9,19.92,138800.0,15.9131,15.9211,15.9051,15.9211,138800.0
2013-07-29 14:30:00,19.92,19.93,19.91,19.91,96200.0,15.9211,15.9291,15.9131,15.9131,96200.0
2013-07-29 14:40:00,19.91,19.93,19.9,19.92,95400.0,15.9131,15.9291,15.9051,15.9211,95400.0
2013-07-29 14:50:00,19.92,19.93,19.91,19.92,80800.0,15.9211,15.9291,15.9131,15.9211,80800.0
2013-07-29 15:00:00,19.92,19.92,19.89,19.91,136400.0,15.9211,15.9211,15.8971,15.9131,136400.0
2013-07-29 15:10:00,19.91,19.91,19.88,19.89,106000.0,15.9131,15.9131,15.8891,15.8971,106000.0
2013-07-29 15:20:00,19.89,19.9,19.86,19.9,144600.0,15.8971,15.9051,15.8731,15.9051,144600.0
2013-07-29 15:30:00,19.9,19.92,19.9,19.92,109400.0,15.9051,15.9211,15.9051,15.9211,109400.0
2013-07-29 15:40:00,19.92,19.93,19.92,19.93,333000.0,15.9211,15.9291,15.9211,15.9291,333000.0
2013-07-29 15:50:00,19.93,19.93,19.92,19.93,646800.0,15.9291,15.9291,15.9211,15.9291,646800.0
2013-07-30 09:30:00,19.95,19.97,19.89,19.93,213000.0,15.945,15.961,15.8971,15.9291,213000.0
2013-07-30 09:40:00,19.93,19.93,19.92,19.93,126200.0,15.9291,15.9291,15.9211,15.9291,126200.0
2013-07-30 09:50:00,19.93,19.96,19.93,19.95,194800.0,15.9291,15.953,15.9291,15.945,194800.0
2013-07-30 10:00:00,19.95,19.97,19.94,19.97,189400.0,15.945,15.961,15.9371,15.961,189400.0
2013-07-30 10:10:00,19.97,19.99,19.95,19.98,199600.0,15.961,15.977,15.945,15.969,199600.0
2013-07-30 10:20:00,19.99,19.99,19.97,19.98,139800.0,15.977,15.977,15.961,15.969,139800.0
2013-07-30 10:30:00,19.98,19.98,19.93,19.93,182800.0,15.969,15.969,15.9291,15.9291,182800.0
2013-07-30 10:40:00,19.93,19.96,19.93,19.95,393600.0,15.9291,15.953,15.9291,15.945,393600.0
2013-07-30 10:50:00,19.96,19.96,19.95,19.95,189200.0,15.953,15.953,15.945,15.945,189200.0
2013-07-30 11:00:00,19.95,19.97,19.93,19.97,149800.0,15.945,15.961,15.9291,15.961,149800.0
2013-07-30 11:10:00,19.96,19.98,19.95,19.97,190200.0,15.953,15.969,15.945,15.961,190200.0
2013-07-30 11:20:00,19.97,19.99,19.96,19.97,244600.0,15.961,15.977,15.953,15.961,244600.0
2013-07-30 11:30:00,19.96,19.98,19.93,19.93,163600.0,15.953,15.969,15.9291,15.9291,163600.0
2013-07-30 11:40:00,19.93,19.96,19.92,19.95,179000.0,15.9291,15.953,15.9211,15.945,179000.0
2013-07-30 11:50:00,19.95,19.96,19.94,19.95,133200.0,15.945,15.953,15.9371,15.945,133200.0
2013-07-30 12:00:00,19.95,19.96,19.92,19.92,568600.0,15.945,15.953,15.9211,15.9211,568600.0
2013-07-30 12:10:00,19.92,19.93,19.88,19.9,190800.0,15.9211,15.9291,15.8891,15.9051,190800.0
2013-07-30 12:20:00,19.9,19.93,19.9,19.93,291600.0,15.9051,15.9291,15.9051,15.9291,291600.0
2013-07-30 12:30:00,19.92,19.93,19.91,19.92,91200.0,15.9211,15.9291,15.9131,15.9211,91200.0
2013-07-30 12:40:00,19.92,19.93,19.91,19.91,92000.0,15.9211,15.9291,15.9131,15.9131,92000.0
2013-07-30 12:50:00,19.91,19.93,19.9,19.93,230200.0,15.9131,15.9291,15.9051,15.9291,230200.0
2013-07-30 13:00:00,19.93,19.93,19.91,19.92,92000.0,15.9291,15.9291,15.9131,15.9211,92000.0
2013-07-30 13:10:00,19.92,19.92,19.86,19.86,131200.0,15.9211,15.9211,15.8731,15.8731,131200.0
2013-07-30 13:20:00,19.87,19.87,19.82,19.82,133400.0,15.8811,15.8811,15.8411,15.8411,133400.0
2013-07-30 13:30:00,19.82,19.83,19.8,19.83,113800.0,15.8411,15.8491,15.8252,15.8491,113800.0
2013-07-30 13:40:00,19.83,19.85,19.83,19.84,99800.0,15.8491,15.8651,15.8491,15.8571,99800.0
2013-07-30 13:50:00,19.84,19.86,19.84,19.86,86200.0,15.8571,15.8731,15.8571,15.8731,86200.0
2013-07-30 14:00:00,19.86,19.86,19.83,19.83,77200.0,15.8731,15.8731,15.8491,15.8491,77200.0
2013-07-30 14:10:00,19.83,19.84,19.82,19.84,207000.0,15.8491,15.8571,15.8411,15.8571,207000.0
2013-07-30 14:20:00,19.84,19.84,19.83,19.84,110800.0,15.8571,15.8571,15.8491,15.8571,110800.0
2013-07-30 14:30:00,19.84,19.85,19.83,19.84,97400.0,15.8571,15.8651,15.8491,15.8571,97400.0
2013-07-30 14:40:00,19.85,19.85,19.83,19.84,73400.0,15.8651,15.8651,15.8491,15.8571,73400.0
2013-07-30 14:50:00,19.84,19.85,19.82,19.83,131400.0,15.8571,15.8651,15.8411,15.8491,131400.0
2013-07-30 15:00:00,19.83,19.85,19.81,19.84,149000.0,15.8491,15.8651,15.8332,15.8571,149000.0
2013-07-30 15:10:00,19.84,19.84,19.81,19.81,89400.0,15.8571,15.8571,15.8332,15.8332,89400.0
2013-07-30 15:20:00,19.81,19.83,19.81,19.83,126200.0,15.8332,15.8491,15.8332,15.8491,126200.0
2013-07-30 15:30:00,19.83,19.83,19.8,19.8,174800.0,15.8491,15.8491,15.8252,15.8252,174800.0
2013-07-30 15:40:00,19.8,19.82,19.79,19.81,326200.0,15.8252,15.8411,15.8172,15.8332,326200.0
2013-07-30 15:50:00,19.8,19.81,19.79,19.8,583800.0,15.8252,15.8332,15.8172,15.8252,583800.0
2013-07-31 09:30:00,19.77,19.86,19.77,19.85,322200.0,15.8012,15.8731,15.8012,15.8651,322200.0
2013-07-31 09:40:00,19.85,19.89,19.83,19.85,92600.0,15.8651,15.8971,15.8491,15.8651,92600.0
2013-07-31 09:50:00,19.85,19.85,19.81,19.85,634800.0,15.8651,15.8651,15.8332,15.8651,634800.0
2013-07-31 10:00:00,19.85,19.86,19.83,19.83,523800.0,15.8651,15.8731,15.8491,15.8491,523800.0
2013-07-31 10:10:00,19.83,19.85,19.79,19.79,193600.0,15.8491,15.8651,15.8172,15.8172,193600.0
2013-07-31 10:20:00,19.79,19.84,19.77,19.84,185800.0,15.8172,15.8571,15.8012,15.8571,185800.0
2013-07-31 10:30:00,19.84,19.85,19.81,19.83,146800.0,15.8571,15.8651,15.8332,15.8491,146800.0
2013-07-31 10:40:00,19.83,19.83,19.79,19.79,162000.0,15.8491,15.8491,15.8172,15.8172,162000.0
2013-07-31 10:50:00,19.8,19.8,19.78,19.8,102400.0,15.8252,15.8252,15.8092,15.8252,102400.0
2013-07-31 11:00:00,19.8,19.81,19.78,19.79,169600.0,15.8252,15.8332,15.8092,15.8172,169600.0
2013-07-31 11:10:00,19.79,19.8,19.77,19.78,214800.0,15.8172,15.8252,15.8012,15.8092,214800.0
2013-07-31 11:20:00,19.78,19.78,19.76,19.77,208000.0,15.8092,15.8092,15.7932,15.8012,208000.0
2013-07-31 11:30:00,19.77,19.8,19.77,19.78,244200.0,15.8012,15.8252,15.8012,15.8092,244200.0
2013-07-31 11:40:00,19.78,19.79,19.77,19.78,164600.0,15.8092,15.8172,15.8012,15.8092,164600.0
2013-07-31 11:50:00,19.78,19.78,19.75,19.77,152600.0,15.8092,15.8092,15.7852,15.8012,152600.0
2013-07-31 12:00:00,19.76,19.79,19.76,19.78,56200.0,15.7932,15.8172,15.7932,15.8092,56200.0
2013-07-31 12:10:00,19.78,19.79,19.77,19.77,205000.0,15.8092,15.8172,15.8012,15.8012,205000.0
2013-07-31 12:20:00,19.77,19.78,19.76,19.77,115400.0,15.8012,15.8092,15.7932,15.8012,115400.0
2013-07-31 12:30:00,19.77,19.77,19.73,19.74,181200.0,15.8012,15.8012,15.7692,15.7772,181200.0
2013-07-31 12:40:00,19.74,19.75,19.68,19.69,599800.0,15.7772,15.7852,15.7293,15.7372,599800.0
2013-07-31 12:50:00,19.69,19.71,19.68,19.71,600000.0,15.7372,15.7532,15.7293,15.7532,600000.0
2013-07-31 13:00:00,19.71,19.74,19.71,19.71,83600.0,15.7532,15.7772,15.7532,15.7532,83600.0
2013-07-31 13:10:00,19.71,19.73,19.7,19.7,196400.0,15.7532,15.7692,15.7452,15.7452,196400.0
2013-07-31 13:20:00,19.7,19.75,19.7,19.75,64200.0,15.7452,15.7852,15.7452,15.7852,64200.0
2013-07-31 13:30:00,19.75,19.79,19.75,19.78,56800.0,15.7852,15.8172,15.7852,15.8092,56800.0
2013-07-31 13:40:00,19.77,19.78,19.77,19.77,68800.0,15.8012,15.8092,15.8012,15.8012,68800.0
2013-07-31 13:50:00,19.77,19.78,19.75,19.77,90800.0,15.8012,15.8092,15.7852,15.8012,90800.0
2013-07-31 14:00:00,19.77,19.81,19.74,19.75,213800.0,15.8012,15.8332,15.7772,15.7852,213800.0
2013-07-31 14:10:00,19.75,19.75,19.68,19.71,115000.0,15.7852,15.7852,15.7293,15.7532,115000.0
2013-07-31 14:20:00,19.71,19.77,19.71,19.73,95000.0,15.7532,15.8012,15.7532,15.7692,95000.0
2013-07-31 14:30:00,19.73,19.79,19.73,19.75,204600.0,15.7692,15.8172,15.7692,15.7852,204600.0
2013-07-31 14:40:00,19.75,19.78,19.75,19.75,183400.0,15.7852,15.8092,15.7852,15.7852,183400.0
2013-07-31 14:50:00,19.76,19.77,19.74,19.74,857200.0,15.7932,15.8012,15.7772,15.7772,857200.0
2013-07-31 15:00:00,19.74,19.75,19.71,19.72,214600.0,15.7772,15.7852,15.7532,15.7612,214600.0
2013-07-31 15:10:00,19.72,19.72,19.68,19.68,187400.0,15.7612,15.7612,15.7293,15.7293,187400.0
2013-07-31 15:20:00,19.68,19.7,19.67,19.7,265800.0,15.7293,15.7452,15.7213,15.7452,265800.0
2013-07-31 15:30:00,19.7,19.71,19.67,19.68,332000.0,15.7452,15.7532,15.7213,15.7293,332000.0
2013-07-31 15:40:00,19.68,19.68,19.6,19.64,582000.0,15.7293,15.7293,15.6653,15.6973,582000.0
2013-07-31 15:50:00,19.64,19.67,19.61,19.65,759800.0,15.6973,15.7213,15.6733,15.7053,759800.0
2013-08-01 09:30:00,19.75,19.81,19.71,19.8,176200.0,15.7852,15.8332,15.7532,15.8252,176200.0
2013-08-01 09:40:00,19.81,19.84,19.76,19.81,207800.0,15.8332,15.8571,15.7932,15.8332,207800.0
2013-08-01 09:50:00,19.82,19.85,19.81,19.83,131400.0,15.8411,15.8651,15.8332,15.8491,131400.0
2013-08-01 10:00:00,19.83,19.85,19.82,19.84,176800.0,15.8491,15.8651,15.8411,15.8571,176800.0
2013-08-01 10:10:00,19.84,19.87,19.84,19.85,163000.0,15.8571,15.8811,15.8571,15.8651,163000.0
2013-08-01 10:20:00,19.85,19.88,19.85,19.86,82600.0,15.8651,15.8891,15.8651,15.8731,82600.0
2013-08-01 10:30:00,19.86,19.88,19.86,19.87,73000.0,15.8731,15.8891,15.8731,15.8811,73000.0
2013-08-01 10:40:00,19.87,19.88,19.82,19.83,130400.0,15.8811,15.8891,15.8411,15.8491,130400.0
2013-08-01 10:50:00,19.82,19.84,19.79,19.81,65600.0,15.8411,15.8571,15.8172,15.8332,65600.0
2013-08-01 11:00:00,19.81,19.82,19.79,19.82,78800.0,15.8332,15.8411,15.8172,15.8411,78800.0
2013-08-01 11:10:00,19.82,19.85,19.79,19.82,101000.0,15.8411,15.8651,15.8172,15.8411,101000.0
2013-08-01 11:20:00,19.83,19.85,19.83,19.84,41400.0,15.8491,15.8651,15.8491,15.8571,41400.0
2013-08-01 11:30:00,19.84,19.86,19.84,19.86,71400.0,15.8571,15.8731,15.8571,15.8731,71400.0
2013-08-01 11:40:00,19.86,19.86,19.83,19.84,48200.0,15.8731,15.8731,15.8491,15.8571,48200.0
2013-08-01 11:50:00,19.84,19.85,19.83,19.84,40400.0,15.8571,15.8651,15.8491,15.8571,40400.0
2013-08-01 12:00:00,19.84,19.86,19.83,19.84,65600.0,15.8571,15.8731,15.8491,15.8571,65600.0
2013-08-01 12:10:00,19.84,19.86,19.83,19.85,118000.0,15.8571,15.8731,15.8491,15.8651,118000.0
2013-08-01 12:20:00,19.85,19.86,19.82,19.84,150400.0,15.8651,15.8731,15.8411,15.8571,150400.0
2013-08-01 12:30:00,19.84,19.85,19.83,19.84,34600.0,15.8571,15.8651,15.8491,15.8571,34600.0
2013-08-01 12:40:00,19.84,19.85,19.83,19.83,32800.0,15.8571,15.8651,15.8491,15.8491,32800.0
2013-08-01 12:50:00,19.83,19.84,19.82,19.82,37000.0,15.8491,15.8571,15.8411,15.8411,37000.0
2013-08-01 13:00:00,19.83,19.84,19.82,19.83,46400.0,15.8491,15.8571,15.8411,15.8491,46400.0
2013-08-01 13:10:00,19.83,19.83,19.81,19.82,49800.0,15.8491,15.8491,15.8332,15.8411,49800.0
2013-08-01 13:20:00,19.82,19.82,19.8,19.81,31400.0,15.8411,15.8411,15.8252,15.8332,31400.0
2013-08-01 13:30:00,19.81,19.81,19.78,19.79,72200.0,15.8332,15.8332,15.8092,15.8172,72200.0
2013-08-01 13:40:00,19.79,19.8,19.78,19.8,44600.0,15.8172,15.8252,15.8092,15.8252,44600.0
2013-08-01 13:50:00,19.8,19.81,19.79,19.8,119400.0,15.8252,15.8332,15.8172,15.8252,119400.0
2013-08-01 14:00:00,19.8,19.85,19.79,19.84,112000.0,15.8252,15.8651,15.8172,15.8571,112000.0
2013-08-01 14:10:00,19.84,19.85,19.82,19.82,72400.0,15.8571,15.8651,15.8411,15.8411,72400.0
2013-08-01 14:20:00,19.83,19.84,19.82,19.84,78200.0,15.8491,15.8571,15.8411,15.8571,78200.0
2013-08-01 14:30:00,19.83,19.86,19.83,19.86,75800.0,15.8491,15.8731,15.8491,15.8731,75800.0
2013-08-01 14:40:00,19.86,19.86,19.84,19.85,144800.0,15.8731,15.8731,15.8571,15.8651,144800.0
2013-08-01 14:50:00,19.85,19.85,19.82,19.83,108200.0,15.8651,15.8651,15.8411,15.8491,108200.0
2013-08-01 15:00:00,19.83,19.85,19.82,19.85,156000.0,15.8491,15.8651,15.8411,15.8651,156000.0
2013-08-01 15:10:00,19.85,19.85,19.83,19.84,98200.0,15.8651,15.8651,15.8491,15.8571,98200.0
2013-08-01 15:20:00,19.84,19.84,19.81,19.83,106200.0,15.8571,15.8571,15.8332,15.8491,106200.0
2013-08-01 15:30:00,19.83,19.86,19.83,19.85,105800.0,15.8491,15.8731,15.8491,15.8651,105800.0
2013-08-01 15:40:00,19.85,19.86,19.84,19.85,156400.0,15.8651,15.8731,15.8571,15.8651,156400.0
2013-08-01 15:50:00,19.85,19.86,19.82,19.83,301000.0,15.8651,15.8731,15.8411,15.8491,301000.0
2013-08-02 09:30:00,19.8,19.8,19.68,19.7,172200.0,15.8252,15.8252,15.7293,15.7452,172200.0
2013-08-02 09:40:00,19.7,19.7,19.67,19.7,88400.0,15.7452,15.7452,15.7213,15.7452,88400.0
2013-08-02 09:50:00,19.69,19.72,19.67,19.68,86400.0,15.7372,15.7612,15.7213,15.7293,86400.0
2013-08-02 10:00:00,19.68,19.7,19.67,19.67,109600.0,15.7293,15.7452,15.7213,15.7213,109600.0
2013-08-02 10:10:00,19.67,19.7,19.67,19.68,100200.0,15.7213,15.7452,15.7213,15.7293,100200.0
2013-08-02 10:20:00,19.68,19.68,19.64,19.64,189400.0,15.7293,15.7293,15.6973,15.6973,189400.0
2013-08-02 10:30:00,19.65,19.66,19.61,19.61,204000.0,15.7053,15.7133,15.6733,15.6733,204000.0
2013-08-02 10:40:00,19.62,19.62,19.59,19.6,129400.0,15.6813,15.6813,15.6573,15.6653,129400.0
2013-08-02 10:50:00,19.61,19.61,19.54,19.55,236800.0,15.6733,15.6733,15.6174,15.6253,236800.0
2013-08-02 11:00:00,19.56,19.6,19.55,19.59,147800.0,15.6333,15.6653,15.6253,15.6573,147800.0
2013-08-02 11:10:00,19.59,19.6,19.57,19.6,107000.0,15.6573,15.6653,15.6413,15.6653,107000.0
2013-08-02 11:20:00,19.6,19.61,19.59,19.6,85000.0,15.6653,15.6733,15.6573,15.6653,85000.0
2013-08-02 11:30:00,19.6,19.61,19.58,19.6,607400.0,15.6653,15.6733,15.6493,15.6653,607400.0
2013-08-02 11:40:00,19.6,19.61,19.58,19.59,185200.0,15.6653,15.6733,15.6493,15.6573,185200.0
2013-08-02 11:50:00,19.59,19.59,19.58,19.58,110000.0,15.6573,15.6573,15.6493,15.6493,110000.0
2013-08-02 12:00:00,19.58,19.58,19.57,19.57,211600.0,15.6493,15.6493,15.6413,15.6413,211600.0
2013-08-02 12:10:00,19.57,19.58,19.57,19.57,71400.0,15.6413,15.6493,15.6413,15.6413,71400.0
2013-08-02 12:20:00,19.57,19.57,19.57,19.57,69400.0,15.6413,15.6413,15.6413,15.6413,69400.0
2013-08-02 12:30:00,19.57,19.57,19.54,19.55,176600.0,15.6413,15.6413,15.6174,15.6253,176600.0
2013-08-02 12:40:00,19.55,19.56,19.54,19.55,79800.0,15.6253,15.6333,15.6174,15.6253,79800.0
2013-08-02 12:50:00,19.55,19.56,19.55,19.55,65600.0,15.6253,15.6333,15.6253,15.6253,65600.0
2013-08-02 13:00:00,19.55,19.56,19.54,19.56,115400.0,15.6253,15.6333,15.6174,15.6333,115400.0
2013-08-02 13:10:00,19.56,19.56,19.54,19.55,236200.0,15.6333,15.6333,15.6174,15.6253,236200.0
2013-08-02 13:20:00,19.55,19.56,19.54,19.55,84800.0,15.6253,15.6333,15.6174,15.6253,84800.0
2013-08-02 13:30:00,19.55,19.55,19.49,19.5,275200.0,15.6253,15.6253,15.5774,15.5854,275200.0
2013-08-02 13:40:00,19.5,19.5,19.48,19.5,86800.0,15.5854,15.5854,15.5694,15.5854,86800.0
2013-08-02 13:50:00,19.5,19.5,19.48,19.48,158400.0,15.5854,15.5854,15.5694,15.5694,158400.0
2013-08-02 14:00:00,19.48,19.48,19.43,19.43,351000.0,15.5694,15.5694,15.5294,15.5294,351000.0
2013-08-02 14:10:00,19.43,19.43,19.4,19.41,342600.0,15.5294,15.5294,15.5055,15.5135,342600.0
2013-08-02 14:20:00,19.41,19.41,19.36,19.41,530200.0,15.5135,15.5135,15.4735,15.5135,530200.0
2013-08-02 14:30:00,19.41,19.5,19.4,19.49,933000.0,15.5135,15.5854,15.5055,15.5774,933000.0
2013-08-02 14:40:00,19.49,19.53,19.49,19.51,225000.0,15.5774,15.6094,15.5774,15.5934,225000.0
2013-08-02 14:50:00,19.51,19.58,19.51,19.53,487800.0,15.5934,15.6493,15.5934,15.6094,487800.0
2013-08-02 15:00:00,19.53,19.6,19.52,19.6,304600.0,15.6094,15.6653,15.6014,15.6653,304600.0
2013-08-02 15:10:00,19.59,19.61,19.57,19.6,280400.0,15.6573,15.6733,15.6413,15.6653,280400.0
2013-08-02 15:20:00,19.6,19.6,19.57,19.57,164600.0,15.6653,15.6653,15.6413,15.6413,164600.0
2013-08-02 15:30:00,19.57,19.6,19.57,19.57,242400.0,15.6413,15.6653,15.6413,15.6413,242400.0
2013-08-02 15:40:00,19.57,19.59,19.57,19.57,362000.0,15.6413,15.6573,15.6413,15.6413,362000.0
2013-08-02 15:50:00,19.58,19.59,19.56,19.58,718000.0,15.6493,15.6573,15.6333,15.6493,718000.0
2013-08-05 09:30:00,19.59,19.67,19.58,19.67,233000.0,15.6573,15.7213,15.6493,15.7213,233000.0
2013-08-05 09:40:00,19.66,19.7,19.66,19.67,129800.0,15.7133,15.7452,15.7133,15.7213,129800.0
2013-08-05 09:50:00,19.67,19.73,19.67,19.72,142200.0,15.7213,15.7692,15.7213,15.7612,142200.0
2013-08-05 10:00:00,19.72,19.73,19.68,19.68,208200.0,15.7612,15.7692,15.7293,15.7293,208200.0
2013-08-05 10:10:00,19.68,19.71,19.68,19.7,100200.0,15.7293,15.7532,15.7293,15.7452,100200.0
2013-08-05 10:20:00,19.7,19.74,19.69,19.69,137000.0,15.7452,15.7772,15.7372,15.7372,137000.0
2013-08-05 10:30:00,19.7,19.71,19.68,19.68,198800.0,15.7452,15.7532,15.7293,15.7293,198800.0
2013-08-05 10:40:00,19.68,19.68,19.66,19.67,149600.0,15.7293,15.7293,15.7133,15.7213,149600.0
2013-08-05 10:50:00,19.68,19.68,19.66,19.67,123200.0,15.7293,15.7293,15.7133,15.7213,123200.0
2013-08-05 11:00:00,19.67,19.68,19.66,19.68,141000.0,15.7213,15.7293,15.7133,15.7293,141000.0
2013-08-05 11:10:00,19.68,19.71,19.68,19.71,127800.0,15.7293,15.7532,15.7293,15.7532,127800.0
2013-08-05 11:20:00,19.71,19.73,19.7,19.71,93200.0,15.7532,15.7692,15.7452,15.7532,93200.0
2013-08-05 11:30:00,19.72,19.73,19.69,19.71,87400.0,15.7612,15.7692,15.7372,15.7532,87400.0
2013-08-05 11:40:00,19.71,19.72,19.69,19.7,109600.0,15.7532,15.7612,15.7372,15.7452,109600.0
2013-08-05 11:50:00,19.7,19.72,19.68,19.68,109200.0,15.7452,15.7612,15.7293,15.7293,109200.0
2013-08-05 12:00:00,19.68,19.69,19.64,19.65,104200.0,15.7293,15.7372,15.6973,15.7053,104200.0
2013-08-05 12:10:00,19.65,19.65,19.61,19.63,194600.0,15.7053,15.7053,15.6733,15.6893,194600.0
2013-08-05 12:20:00,19.62,19.63,19.59,19.6,95400.0,15.6813,15.6893,15.6573,15.6653,95400.0
2013-08-05 12:30:00,19.6,19.61,19.58,19.58,93400.0,15.6653,15.6733,15.6493,15.6493,93400.0
2013-08-05 12:40:00,19.58,19.6,19.57,19.59,110800.0,15.6493,15.6653,15.6413,15.6573,110800.0
2013-08-05 12:50:00,19.6,19.6,19.58,19.59,63000.0,15.6653,15.6653,15.6493,15.6573,63000.0
2013-08-05 13:00:00,19.6,19.6,19.57,19.57,70200.0,15.6653,15.6653,15.6413,15.6413,70200.0
2013-08-05 13:10:00,19.57,19.58,19.55,19.56,81600.0,15.6413,15.6493,15.6253,15.6333,81600.0
2013-08-05 13:20:00,19.57,19.6,19.57,19.58,65800.0,15.6413,15.6653,15.6413,15.6493,65800.0
2013-08-05 13:30:00,19.58,19.58,19.52,19.54,165200.0,15.6493,15.6493,15.6014,15.6174,165200.0
2013-08-05 13:40:00,19.54,19.59,19.53,19.58,77800.0,15.6174,15.6573,15.6094,15.6493,77800.0
2013-08-05 13:50:00,19.58,19.59,19.57,19.58,81400.0,15.6493,15.6573,15.6413,15.6493,81400.0
2013-08-05 14:00:00,19.58,19.63,19.58,19.61,60400.0,15.6493,15.6893,15.6493,15.6733,60400.0
2013-08-05 14:10:00,19.61,19.63,19.6,19.61,84000.0,15.6733,15.6893,15.6653,15.6733,84000.0
2013-08-05 14:20:00,19.62,19.63,19.6,19.61,81400.0,15.6813,15.6893,15.6653,15.6733,81400.0
2013-08-05 14:30:00,19.61,19.61,19.6,19.61,57400.0,15.6733,15.6733,15.6653,15.6733,57400.0
2013-08-05 14:40:00,19.61,19.61,19.59,19.59,68000.0,15.6733,15.6733,15.6573,15.6573,68000.0
2013-08-05 14:50:00,19.59,19.61,19.59,19.6,75400.0,15.6573,15.6733,15.6573,15.6653,75400.0
2013-08-05 15:00:00,19.6,19.63,19.6,19.63,121600.0,15.6653,15.6893,15.6653,15.6893,121600.0
2013-08-05 15:10:00,19.62,19.64,19.62,19.63,86400.0,15.6813,15.6973,15.6813,15.6893,86400.0
2013-08-05 15:20:00,19.63,19.64,19.62,19.63,96200.0,15.6893,15.6973,15.6813,15.6893,96200.0
2013-08-05 15:30:00,19.63,19.63,19.61,19.61,238200.0,15.6893,15.6893,15.6733,15.6733,238200.0
2013-08-05 15:40:00,19.61,19.61,19.59,19.59,174200.0,15.6733,15.6733,15.6573,15.6573,174200.0
2013-08-05 15:50:00,19.59,19.6,19.57,19.58,732000.0,15.6573,15.6653,15.6413,15.6493,732000.0
2013-08-06 09:30:00,19.56,19.56,19.43,19.44,338200.0,15.6333,15.6333,15.5294,15.5374,338200.0
2013-08-06 09:40:00,19.44,19.44,19.37,19.38,211000.0,15.5374,15.5374,15.4815,15.4895,211000.0
2013-08-06 09:50:00,19.38,19.39,19.36,19.39,97200.0,15.4895,15.4975,15.4735,15.4975,97200.0
2013-08-06 10:00:00,19.39,19.41,19.38,19.39,154600.0,15.4975,15.5135,15.4895,15.4975,154600.0
2013-08-06 10:10:00,19.39,19.4,19.34,19.36,238000.0,15.4975,15.5055,15.4575,15.4735,238000.0
2013-08-06 10:20:00,19.36,19.42,19.36,19.38,265400.0,15.4735,15.5214,15.4735,15.4895,265400.0
2013-08-06 10:30:00,19.38,19.38,19.36,19.38,247800.0,15.4895,15.4895,15.4735,15.4895,247800.0
2013-08-06 10:40:00,19.38,19.4,19.36,19.39,257400.0,15.4895,15.5055,15.4735,15.4975,257400.0
2013-08-06 10:50:00,19.39,19.42,19.38,19.42,112400.0,15.4975,15.5214,15.4895,15.5214,112400.0
2013-08-06 11:00:00,19.41,19.42,19.39,19.42,64400.0,15.5135,15.5214,15.4975,15.5214,64400.0
2013-08-06 11:10:00,19.43,19.47,19.43,19.47,101000.0,15.5294,15.5614,15.5294,15.5614,101000.0
2013-08-06 11:20:00,19.47,19.48,19.46,19.47,121600.0,15.5614,15.5694,15.5534,15.5614,121600.0
2013-08-06 11:30:00,19.47,19.5,19.47,19.5,85800.0,15.5614,15.5854,15.5614,15.5854,85800.0
2013-08-06 11:40:00,19.5,19.51,19.5,19.5,56600.0,15.5854,15.5934,15.5854,15.5854,56600.0
2013-08-06 11:50:00,19.5,19.54,19.5,19.54,52000.0,15.5854,15.6174,15.5854,15.6174,52000.0
2013-08-06 12:00:00,19.54,19.58,19.54,19.54,119400.0,15.6174,15.6493,15.6174,15.6174,119400.0
2013-08-06 12:10:00,19.54,19.54,19.5,19.51,53400.0,15.6174,15.6174,15.5854,15.5934,53400.0
2013-08-06 12:20:00,19.51,19.55,19.51,19.55,55000.0,15.5934,15.6253,15.5934,15.6253,55000.0
2013-08-06 12:30:00,19.56,19.59,19.56,19.58,80400.0,15.6333,15.6573,15.6333,15.6493,80400.0
2013-08-06 12:40:00,19.58,19.61,19.58,19.61,148600.0,15.6493,15.6733,15.6493,15.6733,148600.0
2013-08-06 12:50:00,19.61,19.61,19.58,19.6,53600.0,15.6733,15.6733,15.6493,15.6653,53600.0
2013-08-06 13:00:00,19.6,19.61,19.59,19.6,58600.0,15.6653,15.6733,15.6573,15.6653,58600.0
2013-08-06 13:10:00,19.6,19.62,19.59,19.62,78600.0,15.6653,15.6813,15.6573,15.6813,78600.0
2013-08-06 13:20:00,19.61,19.65,19.61,19.64,110800.0,15.6733,15.7053,15.6733,15.6973,110800.0
2013-08-06 13:30:00,19.64,19.65,19.63,19.63,312000.0,15.6973,15.7053,15.6893,15.6893,312000.0
2013-08-06 13:40:00,19.63,19.63,19.61,19.61,85800.0,15.6893,15.6893,15.6733,15.6733,85800.0
2013-08-06 13:50:00,19.61,19.62,19.61,19.62,53800.0,15.6733,15.6813,15.6733,15.6813,53800.0
2013-08-06 14:00:00,19.62,19.64,19.61,19.64,78000.0,15.6813,15.6973,15.6733,15.6973,78000.0
2013-08-06 14:10:00,19.64,19.64,19.61,19.63,129600.0,15.6973,15.6973,15.6733,15.6893,129600.0
2013-08-06 14:20:00,19.63,19.64,19.63,19.64,74400.0,15.6893,15.6973,15.6893,15.6973,74400.0
2013-08-06 14:30:00,19.64,19.65,19.61,19.61,140600.0,15.6973,15.7053,15.6733,15.6733,140600.0
2013-08-06 14:40:00,19.61,19.63,19.61,19.61,109400.0,15.6733,15.6893,15.6733,15.6733,109400.0
2013-08-06 14:50:00,19.61,19.63,19.61,19.63,136200.0,15.6733,15.6893,15.6733,15.6893,136200.0
2013-08-06 15:00:00,19.63,19.64,19.62,19.63,197800.0,15.6893,15.6973,15.6813,15.6893,197800.0
2013-08-06 15:10:00,19.63,19.65,19.63,19.65,110000.0,15.6893,15.7053,15.6893,15.7053,110000.0
2013-08-06 15:20:00,19.65,19.65,19.64,19.65,120800.0,15.7053,15.7053,15.6973,15.7053,120800.0
2013-08-06 15:30:00,19.65,19.65,19.62,19.63,207400.0,15.7053,15.7053,15.6813,15.6893,207400.0
2013-08-06 15:40:00,19.63,19.65,19.63,19.65,179800.0,15.6893,15.7053,15.6893,15.7053,179800.0
2013-08-06 15:50:00,19.65,19.65,19.63,19.64,346400.0,15.7053,15.7053,15.6893,15.6973,346400.0
2013-08-07 09:30:00,19.62,19.62,19.49,19.53,242400.0,15.6813,15.6813,15.5774,15.6094,242400.0
2013-08-07 09:40:00,19.53,19.56,19.5,19.53,84000.0,15.6094,15.6333,15.5854,15.6094,84000.0
2013-08-07 09:50:00,19.53,19.58,19.52,19.54,125200.0,15.6094,15.6493,15.6014,15.6174,125200.0
2013-08-07 10:00:00,19.54,19.56,19.52,19.54,204800.0,15.6174,15.6333,15.6014,15.6174,204800.0
2013-08-07 10:10:00,19.54,19.56,19.54,19.55,128800.0,15.6174,15.6333,15.6174,15.6253,128800.0
2013-08-07 10:20:00,19.55,19.57,19.53,19.54,140800.0,15.6253,15.6413,15.6094,15.6174,140800.0
2013-08-07 10:30:00,19.53,19.53,19.49,19.5,135400.0,15.6094,15.6094,15.5774,15.5854,135400.0
2013-08-07 10:40:00,19.5,19.53,19.49,19.5,170800.0,15.5854,15.6094,15.5774,15.5854,170800.0
2013-08-07 10:50:00,19.5,19.55,19.49,19.55,116200.0,15.5854,15.6253,15.5774,15.6253,116200.0
2013-08-07 11:00:00,19.55,19.55,19.53,19.53,127200.0,15.6253,15.6253,15.6094,15.6094,127200.0
2013-08-07 11:10:00,19.54,19.59,19.53,19.58,247400.0,15.6174,15.6573,15.6094,15.6493,247400.0
2013-08-07 11:20:00,19.58,19.58,19.54,19.54,135000.0,15.6493,15.6493,15.6174,15.6174,135000.0
2013-08-07 11:30:00,19.55,19.58,19.55,19.58,85200.0,15.6253,15.6493,15.6253,15.6493,85200.0
2013-08-07 11:40:00,19.57,19.59,19.55,19.56,86800.0,15.6413,15.6573,15.6253,15.6333,86800.0
2013-08-07 11:50:00,19.56,19.57,19.55,19.57,67200.0,15.6333,15.6413,15.6253,15.6413,67200.0
2013-08-07 12:00:00,19.56,19.57,19.56,19.57,151000.0,15.6333,15.6413,15.6333,15.6413,151000.0
2013-08-07 12:10:00,19.57,19.63,19.57,19.63,173600.0,15.6413,15.6893,15.6413,15.6893,173600.0
2013-08-07 12:20:00,19.63,19.64,19.59,19.61,161000.0,15.6893,15.6973,15.6573,15.6733,161000.0
2013-08-07 12:30:00,19.61,19.63,19.6,19.62,265000.0,15.6733,15.6893,15.6653,15.6813,265000.0
2013-08-07 12:40:00,19.63,19.65,19.63,19.64,48600.0,15.6893,15.7053,15.6893,15.6973,48600.0
2013-08-07 12:50:00,19.64,19.67,19.64,19.66,78400.0,15.6973,15.7213,15.6973,15.7133,78400.0
2013-08-07 13:00:00,19.66,19.67,19.62,19.62,101800.0,15.7133,15.7213,15.6813,15.6813,101800.0
2013-08-07 13:10:00,19.62,19.64,19.61,19.61,137400.0,15.6813,15.6973,15.6733,15.6733,137400.0
2013-08-07 13:20:00,19.61,19.64,19.61,19.63,89200.0,15.6733,15.6973,15.6733,15.6893,89200.0
2013-08-07 13:30:00,19.63,19.64,19.63,19.64,43000.0,15.6893,15.6973,15.6893,15.6973,43000.0
2013-08-07 13:40:00,19.63,19.64,19.63,19.63,87400.0,15.6893,15.6973,15.6893,15.6893,87400.0
2013-08-07 13:50:00,19.63,19.65,19.63,19.63,101400.0,15.6893,15.7053,15.6893,15.6893,101400.0
2013-08-07 14:00:00,19.63,19.63,19.61,19.61,128000.0,15.6893,15.6893,15.6733,15.6733,128000.0
2013-08-07 14:10:00,19.61,19.61,19.59,19.6,136800.0,15.6733,15.6733,15.6573,15.6653,136800.0
2013-08-07 14:20:00,19.6,19.61,19.58,19.58,175600.0,15.6653,15.6733,15.6493,15.6493,175600.0
2013-08-07 14:30:00,19.58,19.58,19.54,19.54,144400.0,15.6493,15.6493,15.6174,15.6174,144400.0
2013-08-07 14:40:00,19.54,19.55,19.52,19.55,157000.0,15.6174,15.6253,15.6014,15.6253,157000.0
2013-08-07 14:50:00,19.55,19.57,19.54,19.56,131400.0,15.6253,15.6413,15.6174,15.6333,131400.0
2013-08-07 15:00:00,19.56,19.57,19.55,19.56,94800.0,15.6333,15.6413,15.6253,15.6333,94800.0
2013-08-07 15:10:00,19.56,19.57,19.56,19.56,119800.0,15.6333,15.6413,15.6333,15.6333,119800.0
2013-08-07 15:20:00,19.56,19.56,19.53,19.54,123000.0,15.6333,15.6333,15.6094,15.6174,123000.0
2013-08-07 15:30:00,19.54,19.54,19.51,19.53,213600.0,15.6174,15.6174,15.5934,15.6094,213600.0
2013-08-07 15:40:00,19.52,19.53,19.5,19.51,305200.0,15.6014,15.6094,15.5854,15.5934,305200.0
2013-08-07 15:50:00,19.51,19.52,19.49,19.5,541400.0,15.5934,15.6014,15.5774,15.5854,541400.0
2013-08-08 09:30:00,19.62,19.66,19.53,19.56,202400.0,15.6813,15.7133,15.6094,15.6333,202400.0
2013-08-08 09:40:00,19.56,19.58,19.54,19.56,104600.0,15.6333,15.6493,15.6174,15.6333,104600.0
2013-08-08 09:50:00,19.56,19.58,19.54,19.55,84200.0,15.6333,15.6493,15.6174,15.6253,84200.0
2013-08-08 10:00:00,19.56,19.58,19.55,19.57,151200.0,15.6333,15.6493,15.6253,15.6413,151200.0
2013-08-08 10:10:00,19.57,19.58,19.55,19.55,198200.0,15.6413,15.6493,15.6253,15.6253,198200.0
2013-08-08 10:20:00,19.55,19.61,19.55,19.61,119800.0,15.6253,15.6733,15.6253,15.6733,119800.0
2013-08-08 10:30:00,19.61,19.61,19.57,19.58,119800.0,15.6733,15.6733,15.6413,15.6493,119800.0
2013-08-08 10:40:00,19.58,19.61,19.56,19.6,149400.0,15.6493,15.6733,15.6333,15.6653,149400.0
2013-08-08 10:50:00,19.6,19.64,19.6,19.63,165600.0,15.6653,15.6973,15.6653,15.6893,165600.0
2013-08-08 11:00:00,19.64,19.65,19.61,19.65,182800.0,15.6973,15.7053,15.6733,15.7053,182800.0
2013-08-08 11:10:00,19.65,19.66,19.64,19.66,87000.0,15.7053,15.7133,15.6973,15.7133,87000.0
2013-08-08 11:20:00,19.66,19.7,19.66,19.68,150000.0,15.7133,15.7452,15.7133,15.7293,150000.0
2013-08-08 11:30:00,19.68,19.7,19.68,19.68,162400.0,15.7293,15.7452,15.7293,15.7293,162400.0
2013-08-08 11:40:00,19.68,19.69,19.65,19.67,131200.0,15.7293,15.7372,15.7053,15.7213,131200.0
2013-08-08 11:50:00,19.67,19.71,19.67,19.71,174600.0,15.7213,15.7532,15.7213,15.7532,174600.0
2013-08-08 12:00:00,19.71,19.72,19.69,19.7,101000.0,15.7532,15.7612,15.7372,15.7452,101000.0
2013-08-08 12:10:00,19.69,19.74,19.67,19.74,156000.0,15.7372,15.7772,15.7213,15.7772,156000.0
2013-08-08 12:20:00,19.74,19.75,19.72,19.74,156800.0,15.7772,15.7852,15.7612,15.7772,156800.0
2013-08-08 12:30:00,19.74,19.76,19.74,19.75,88000.0,15.7772,15.7932,15.7772,15.7852,88000.0
2013-08-08 12:40:00,19.75,19.79,19.75,19.78,101600.0,15.7852,15.8172,15.7852,15.8092,101600.0
2013-08-08 12:50:00,19.78,19.78,19.75,19.76,137000.0,15.8092,15.8092,15.7852,15.7932,137000.0
2013-08-08 13:00:00,19.76,19.81,19.76,19.8,187800.0,15.7932,15.8332,15.7932,15.8252,187800.0
2013-08-08 13:10:00,19.8,19.82,19.78,19.81,166200.0,15.8252,15.8411,15.8092,15.8332,166200.0
2013-08-08 13:20:00,19.81,19.83,19.81,19.82,59600.0,15.8332,15.8491,15.8332,15.8411,59600.0
2013-08-08 13:30:00,19.83,19.84,19.82,19.84,98200.0,15.8491,15.8571,15.8411,15.8571,98200.0
2013-08-08 13:40:00,19.84,19.84,19.82,19.84,181400.0,15.8571,15.8571,15.8411,15.8571,181400.0
2013-08-08 13:50:00,19.84,19.85,19.83,19.85,90000.0,15.8571,15.8651,15.8491,15.8651,90000.0
2013-08-08 14:00:00,19.85,19.86,19.84,19.84,105000.0,15.8651,15.8731,15.8571,15.8571,105000.0
2013-08-08 14:10:00,19.84,19.85,19.84,19.84,85000.0,15.8571,15.8651,15.8571,15.8571,85000.0
2013-08-08 14:20:00,19.84,19.85,19.84,19.85,136000.0,15.8571,15.8651,15.8571,15.8651,136000.0
2013-08-08 14:30:00,19.85,19.85,19.81,19.81,113000.0,15.8651,15.8651,15.8332,15.8332,113000.0
2013-08-08 14:40:00,19.82,19.82,19.8,19.8,60600.0,15.8411,15.8411,15.8252,15.8252,60600.0
2013-08-08 14:50:00,19.8,19.81,19.78,19.78,89800.0,15.8252,15.8332,15.8092,15.8092,89800.0
2013-08-08 15:00:00,19.78,19.79,19.77,19.79,101200.0,15.8092,15.8172,15.8012,15.8172,101200.0
2013-08-08 15:10:00,19.79,19.82,19.78,19.82,97600.0,15.8172,15.8411,15.8092,15.8411,97600.0
2013-08-08 15:20:00,19.81,19.83,19.8,19.83,120000.0,15.8332,15.8491,15.8252,15.8491,120000.0
2013-08-08 15:30:00,19.83,19.83,19.82,19.83,222000.0,15.8491,15.8491,15.8411,15.8491,222000.0
2013-08-08 15:40:00,19.82,19.83,19.8,19.81,131600.0,15.8411,15.8491,15.8252,15.8332,131600.0
2013-08-08 15:50:00,19.81,19.82,19.8,19.81,186000.0,15.8332,15.8411,15.8252,15.8332,186000.0
2013-08-09 09:30:00,19.74,19.74,19.5,19.53,471200.0,15.7772,15.7772,15.5854,15.6094,471200.0
2013-08-09 09:40:00,19.53,19.57,19.51,19.55,236200.0,15.6094,15.6413,15.5934,15.6253,236200.0
2013-08-09 09:50:00,19.55,19.56,19.5,19.53,171200.0,15.6253,15.6333,15.5854,15.6094,171200.0
2013-08-09 10:00:00,19.53,19.54,19.5,19.51,230800.0,15.6094,15.6174,15.5854,15.5934,230800.0
2013-08-09 10:10:00,19.51,19.51,19.47,19.48,178800.0,15.5934,15.5934,15.5614,15.5694,178800.0
2013-08-09 10:20:00,19.48,19.49,19.43,19.43,301400.0,15.5694,15.5774,15.5294,15.5294,301400.0
2013-08-09 10:30:00,19.43,19.43,19.38,19.38,321400.0,15.5294,15.5294,15.4895,15.4895,321400.0
2013-08-09 10:40:00,19.38,19.42,19.38,19.38,172400.0,15.4895,15.5214,15.4895,15.4895,172400.0
2013-08-09 10:50:00,19.39,19.39,19.35,19.38,166200.0,15.4975,15.4975,15.4655,15.4895,166200.0
2013-08-09 11:00:00,19.38,19.4,19.36,19.39,318000.0,15.4895,15.5055,15.4735,15.4975,318000.0
2013-08-09 11:10:00,19.39,19.41,19.38,19.39,116800.0,15.4975,15.5135,15.4895,15.4975,116800.0
2013-08-09 11:20:00,19.39,19.4,19.36,19.38,249800.0,15.4975,15.5055,15.4735,15.4895,249800.0
2013-08-09 11:30:00,19.38,19.38,19.34,19.35,165400.0,15.4895,15.4895,15.4575,15.4655,165400.0
2013-08-09 11:40:00,19.35,19.35,19.33,19.35,135800.0,15.4655,15.4655,15.4495,15.4655,135800.0
2013-08-09 11:50:00,19.35,19.36,19.35,19.36,142200.0,15.4655,15.4735,15.4655,15.4735,142200.0
2013-08-09 12:00:00,19.36,19.38,19.36,19.38,99800.0,15.4735,15.4895,15.4735,15.4895,99800.0
2013-08-09 12:10:00,19.38,19.43,19.38,19.42,153200.0,15.4895,15.5294,15.4895,15.5214,153200.0
2013-08-09 12:20:00,19.42,19.48,19.41,19.48,117600.0,15.5214,15.5694,15.5135,15.5694,117600.0
2013-08-09 12:30:00,19.48,19.51,19.48,19.5,83000.0,15.5694,15.5934,15.5694,15.5854,83000.0
2013-08-09 12:40:00,19.5,19.5,19.46,19.47,64400.0,15.5854,15.5854,15.5534,15.5614,64400.0
2013-08-09 12:50:00,19.47,19.47,19.43,19.44,72000.0,15.5614,15.5614,15.5294,15.5374,72000.0
2013-08-09 13:00:00,19.43,19.43,19.41,19.41,107200.0,15.5294,15.5294,15.5135,15.5135,107200.0
2013-08-09 13:10:00,19.41,19.42,19.4,19.4,90000.0,15.5135,15.5214,15.5055,15.5055,90000.0
2013-08-09 13:20:00,19.4,19.43,19.4,19.43,127600.0,15.5055,15.5294,15.5055,15.5294,127600.0
2013-08-09 13:30:00,19.43,19.49,19.43,19.49,84800.0,15.5294,15.5774,15.5294,15.5774,84800.0
2013-08-09 13:40:00,19.49,19.49,19.46,19.47,99200.0,15.5774,15.5774,15.5534,15.5614,99200.0
2013-08-09 13:50:00,19.47,19.48,19.43,19.43,103200.0,15.5614,15.5694,15.5294,15.5294,103200.0
2013-08-09 14:00:00,19.43,19.43,19.41,19.41,190600.0,15.5294,15.5294,15.5135,15.5135,190600.0
2013-08-09 14:10:00,19.41,19.46,19.41,19.45,205600.0,15.5135,15.5534,15.5135,15.5454,205600.0
2013-08-09 14:20:00,19.45,19.45,19.43,19.45,188000.0,15.5454,15.5454,15.5294,15.5454,188000.0
2013-08-09 14:30:00,19.45,19.47,19.44,19.46,117200.0,15.5454,15.5614,15.5374,15.5534,117200.0
2013-08-09 14:40:00,19.46,19.5,19.46,19.5,99400.0,15.5534,15.5854,15.5534,15.5854,99400.0
2013-08-09 14:50:00,19.5,19.5,19.48,19.49,79200.0,15.5854,15.5854,15.5694,15.5774,79200.0
2013-08-09 15:00:00,19.49,19.5,19.47,19.47,139000.0,15.5774,15.5854,15.5614,15.5614,139000.0
2013-08-09 15:10:00,19.47,19.47,19.45,19.47,91200.0,15.5614,15.5614,15.5454,15.5614,91200.0
2013-08-09 15:20:00,19.47,19.48,19.45,19.46,139800.0,15.5614,15.5694,15.5454,15.5534,139800.0
2013-08-09 15:30:00,19.46,19.47,19.43,19.45,183200.0,15.5534,15.5614,15.5294,15.5454,183200.0
2013-08-09 15:40:00,19.45,19.47,19.43,19.43,253800.0,15.5454,15.5614,15.5294,15.5294,253800.0
2013-08-09 15:50:00,19.43,19.45,19.42,19.44,366200.0,15.5294,15.5454,15.5214,15.5374,366200.0
2013-08-12 09:30:00,19.37,19.42,19.3,19.41,346600.0,15.4815,15.5214,15.4255,15.5135,346600.0
2013-08-12 09:40:00,19.42,19.43,19.35,19.36,102200.0,15.5214,15.5294,15.4655,15.4735,102200.0
2013-08-12 09:50:00,19.36,19.38,19.33,19.33,98600.0,15.4735,15.4895,15.4495,15.4495,98600.0
2013-08-12 10:00:00,19.33,19.38,19.31,19.38,162200.0,15.4495,15.4895,15.4335,15.4895,162200.0
2013-08-12 10:10:00,19.38,19.39,19.36,19.36,75800.0,15.4895,15.4975,15.4735,15.4735,75800.0
2013-08-12 10:20:00,19.36,19.36,19.32,19.32,86600.0,15.4735,15.4735,15.4415,15.4415,86600.0
2013-08-12 10:30:00,19.32,19.37,19.31,19.36,118200.0,15.4415,15.4815,15.4335,15.4735,118200.0
2013-08-12 10:40:00,19.36,19.39,19.35,19.35,173600.0,15.4735,15.4975,15.4655,15.4655,173600.0
2013-08-12 10:50:00,19.35,19.35,19.32,19.35,88200.0,15.4655,15.4655,15.4415,15.4655,88200.0
2013-08-12 11:00:00,19.35,19.36,19.32,19.33,139200.0,15.4655,15.4735,15.4415,15.4495,139200.0
2013-08-12 11:10:00,19.33,19.34,19.32,19.32,169600.0,15.4495,15.4575,15.4415,15.4415,169600.0
2013-08-12 11:20:00,19.32,19.33,19.31,19.32,142200.0,15.4415,15.4495,15.4335,15.4415,142200.0
2013-08-12 11:30:00,19.32,19.33,19.3,19.31,135400.0,15.4415,15.4495,15.4255,15.4335,135400.0
2013-08-12 11:40:00,19.31,19.32,19.29,19.29,132800.0,15.4335,15.4415,15.4175,15.4175,132800.0
2013-08-12 11:50:00,19.29,19.3,19.28,19.29,97200.0,15.4175,15.4255,15.4096,15.4175,97200.0
2013-08-12 12:00:00,19.29,19.29,19.27,19.27,77000.0,15.4175,15.4175,15.4016,15.4016,77000.0
2013-08-12 12:10:00,19.27,19.29,19.27,19.28,59600.0,15.4016,15.4175,15.4016,15.4096,59600.0
2013-08-12 12:20:00,19.28,19.32,19.28,19.31,94800.0,15.4096,15.4415,15.4096,15.4335,94800.0
2013-08-12 12:30:00,19.31,19.31,19.28,19.28,103800.0,15.4335,15.4335,15.4096,15.4096,103800.0
2013-08-12 12:40:00,19.28,19.3,19.28,19.29,87400.0,15.4096,15.4255,15.4096,15.4175,87400.0
2013-08-12 12:50:00,19.29,19.33,19.29,19.32,79400.0,15.4175,15.4495,15.4175,15.4415,79400.0
2013-08-12 13:00:00,19.33,19.34,19.32,19.32,71800.0,15.4495,15.4575,15.4415,15.4415,71800.0
2013-08-12 13:10:00,19.32,19.33,19.3,19.31,98200.0,15.4415,15.4495,15.4255,15.4335,98200.0
2013-08-12 13:20:00,19.31,19.35,19.3,19.35,56400.0,15.4335,15.4655,15.4255,15.4655,56400.0
2013-08-12 13:30:00,19.35,19.38,19.35,19.38,147600.0,15.4655,15.4895,15.4655,15.4895,147600.0
2013-08-12 13:40:00,19.38,19.39,19.36,19.36,97200.0,15.4895,15.4975,15.4735,15.4735,97200.0
2013-08-12 13:50:00,19.36,19.36,19.35,19.36,150800.0,15.4735,15.4735,15.4655,15.4735,150800.0
2013-08-12 14:00:00,19.36,19.41,19.36,19.41,179400.0,15.4735,15.5135,15.4735,15.5135,179400.0
2013-08-12 14:10:00,19.41,19.41,19.38,19.39,67600.0,15.5135,15.5135,15.4895,15.4975,67600.0
2013-08-12 14:20:00,19.39,19.4,19.39,19.4,62800.0,15.4975,15.5055,15.4975,15.5055,62800.0
2013-08-12 14:30:00,19.4,19.4,19.38,19.4,175200.0,15.5055,15.5055,15.4895,15.5055,175200.0
2013-08-12 14:40:00,19.39,19.42,19.39,19.41,93400.0,15.4975,15.5214,15.4975,15.5135,93400.0
2013-08-12 14:50:00,19.41,19.41,19.39,19.41,81000.0,15.5135,15.5135,15.4975,15.5135,81000.0
2013-08-12 15:00:00,19.41,19.43,19.41,19.43,86000.0,15.5135,15.5294,15.5135,15.5294,86000.0
2013-08-12 15:10:00,19.43,19.45,19.43,19.44,85200.0,15.5294,15.5454,15.5294,15.5374,85200.0
2013-08-12 15:20:00,19.43,19.46,19.43,19.45,107000.0,15.5294,15.5534,15.5294,15.5454,107000.0
2013-08-12 15:30:00,19.45,19.47,19.45,19.46,145200.0,15.5454,15.5614,15.5454,15.5534,145200.0
2013-08-12 15:40:00,19.46,19.49,19.45,19.48,207800.0,15.5534,15.5774,15.5454,15.5694,207800.0
2013-08-12 15:50:00,19.48,19.49,19.46,19.48,394600.0,15.5694,15.5774,15.5534,15.5694,394600.0
2013-08-13 09:30:00,19.44,19.5,19.42,19.45,103000.0,15.597,15.6451,15.5809,15.605,103000.0
2013-08-13 09:40:00,19.44,19.5,19.42,19.45,78600.0,15.597,15.6451,15.5809,15.605,78600.0
2013-08-13 09:50:00,19.46,19.49,19.45,19.46,52400.0,15.613,15.6371,15.605,15.613,52400.0
2013-08-13 10:00:00,19.47,19.47,19.38,19.39,157200.0,15.621,15.621,15.5488,15.5569,157200.0
2013-08-13 10:10:00,19.39,19.43,19.39,19.39,150400.0,15.5569,15.589,15.5569,15.5569,150400.0
2013-08-13 10:20:00,19.39,19.41,19.36,19.41,77200.0,15.5569,15.5729,15.5328,15.5729,77200.0
2013-08-13 10:30:00,19.41,19.41,19.38,19.39,92000.0,15.5729,15.5729,15.5488,15.5569,92000.0
2013-08-13 10:40:00,19.38,19.42,19.38,19.38,134000.0,15.5488,15.5809,15.5488,15.5488,134000.0
2013-08-13 10:50:00,19.38,19.39,19.34,19.36,130400.0,15.5488,15.5569,15.5167,15.5328,130400.0
2013-08-13 11:00:00,19.36,19.38,19.36,19.38,95800.0,15.5328,15.5488,15.5328,15.5488,95800.0
2013-08-13 11:10:00,19.38,19.42,19.37,19.42,125400.0,15.5488,15.5809,15.5408,15.5809,125400.0
2013-08-13 11:20:00,19.42,19.45,19.42,19.43,69800.0,15.5809,15.605,15.5809,15.589,69800.0
2013-08-13 11:30:00,19.43,19.49,19.43,19.46,75400.0,15.589,15.6371,15.589,15.613,75400.0
2013-08-13 11:40:00,19.46,19.49,19.45,19.49,101600.0,15.613,15.6371,15.605,15.6371,101600.0
2013-08-13 11:50:00,19.49,19.49,19.47,19.49,77800.0,15.6371,15.6371,15.621,15.6371,77800.0
2013-08-13 12:00:00,19.49,19.49,19.43,19.43,95600.0,15.6371,15.6371,15.589,15.589,95600.0
2013-08-13 12:10:00,19.43,19.47,19.43,19.47,73800.0,15.589,15.621,15.589,15.621,73800.0
2013-08-13 12:20:00,19.47,19.49,19.47,19.49,76000.0,15.621,15.6371,15.621,15.6371,76000.0
2013-08-13 12:30:00,19.49,19.51,19.49,19.5,120400.0,15.6371,15.6531,15.6371,15.6451,120400.0
2013-08-13 12:40:00,19.5,19.52,19.5,19.5,80000.0,15.6451,15.6612,15.6451,15.6451,80000.0
2013-08-13 12:50:00,19.51,19.52,19.48,19.49,81200.0,15.6531,15.6612,15.6291,15.6371,81200.0
2013-08-13 13:00:00,19.48,19.5,19.47,19.48,85000.0,15.6291,15.6451,15.621,15.6291,85000.0
2013-08-13 13:10:00,19.48,19.5,19.47,19.5,147200.0,15.6291,15.6451,15.621,15.6451,147200.0
2013-08-13 13:20:00,19.5,19.54,19.5,19.52,92200.0,15.6451,15.6772,15.6451,15.6612,92200.0
2013-08-13 13:30:00,19.52,19.53,19.51,19.53,102000.0,15.6612,15.6692,15.6531,15.6692,102000.0
2013-08-13 13:40:00,19.53,19.53,19.5,19.52,125200.0,15.6692,15.6692,15.6451,15.6612,125200.0
2013-08-13 13:50:00,19.52,19.55,19.52,19.55,102200.0,15.6612,15.6852,15.6612,15.6852,102200.0
2013-08-13 14:00:00,19.55,19.55,19.53,19.54,76200.0,15.6852,15.6852,15.6692,15.6772,76200.0
2013-08-13 14:10:00,19.54,19.56,19.54,19.55,125400.0,15.6772,15.6933,15.6772,15.6852,125400.0
2013-08-13 14:20:00,19.56,19.57,19.55,19.55,65600.0,15.6933,15.7013,15.6852,15.6852,65600.0
2013-08-13 14:30:00,19.55,19.56,19.53,19.55,153600.0,15.6852,15.6933,15.6692,15.6852,153600.0
2013-08-13 14:40:00,19.55,19.58,19.55,19.58,95400.0,15.6852,15.7093,15.6852,15.7093,95400.0
2013-08-13 14:50:00,19.58,19.6,19.58,19.6,69400.0,15.7093,15.7253,15.7093,15.7253,69400.0
2013-08-13 15:00:00,19.6,19.6,19.58,19.59,101800.0,15.7253,15.7253,15.7093,15.7173,101800.0
2013-08-13 15:10:00,19.59,19.61,19.58,19.58,135200.0,15.7173,15.7334,15.7093,15.7093,135200.0
2013-08-13 15:20:00,19.59,19.6,19.57,19.58,146600.0,15.7173,15.7253,15.7013,15.7093,146600.0
2013-08-13 15:30:00,19.58,19.6,19.58,19.59,99000.0,15.7093,15.7253,15.7093,15.7173,99000.0
2013-08-13 15:40:00,19.6,19.6,19.58,19.6,298000.0,15.7253,15.7253,15.7093,15.7253,298000.0
2013-08-13 15:50:00,19.59,19.59,19.57,19.58,447800.0,15.7173,15.7173,15.7013,15.7093,447800.0
2013-08-14 09:30:00,19.5,19.55,19.48,19.49,198800.0,15.6451,15.6852,15.6291,15.6371,198800.0
2013-08-14 09:40:00,19.5,19.52,19.47,19.5,128800.0,15.6451,15.6612,15.621,15.6451,128800.0
2013-08-14 09:50:00,19.5,19.56,19.5,19.51,75800.0,15.6451,15.6933,15.6451,15.6531,75800.0
2013-08-14 10:00:00,19.52,19.53,19.48,19.51,154400.0,15.6612,15.6692,15.6291,15.6531,154400.0
2013-08-14 10:10:00,19.51,19.51,19.45,19.47,56400.0,15.6531,15.6531,15.605,15.621,56400.0
2013-08-14 10:20:00,19.47,19.47,19.44,19.45,172400.0,15.621,15.621,15.597,15.605,172400.0
2013-08-14 10:30:00,19.45,19.48,19.41,19.43,112000.0,15.605,15.6291,15.5729,15.589,112000.0
2013-08-14 10:40:00,19.43,19.5,19.43,19.47,198600.0,15.589,15.6451,15.589,15.621,198600.0
2013-08-14 10:50:00,19.47,19.47,19.4,19.41,173000.0,15.621,15.621,15.5649,15.5729,173000.0
2013-08-14 11:00:00,19.41,19.42,19.39,19.39,76000.0,15.5729,15.5809,15.5569,15.5569,76000.0
2013-08-14 11:10:00,19.39,19.41,19.38,19.39,84600.0,15.5569,15.5729,15.5488,15.5569,84600.0
2013-08-14 11:20:00,19.39,19.42,19.39,19.41,169800.0,15.5569,15.5809,15.5569,15.5729,169800.0
2013-08-14 11:30:00,19.41,19.45,19.41,19.42,77400.0,15.5729,15.605,15.5729,15.5809,77400.0
2013-08-14 11:40:00,19.42,19.43,19.4,19.41,76600.0,15.5809,15.589,15.5649,15.5729,76600.0
2013-08-14 11:50:00,19.42,19.43,19.4,19.42,77800.0,15.5809,15.589,15.5649,15.5809,77800.0
2013-08-14 12:00:00,19.42,19.42,19.39,19.4,146000.0,15.5809,15.5809,15.5569,15.5649,146000.0
2013-08-14 12:10:00,19.4,19.43,19.4,19.42,38000.0,15.5649,15.589,15.5649,15.5809,38000.0
2013-08-14 12:20:00,19.42,19.43,19.4,19.43,47000.0,15.5809,15.589,15.5649,15.589,47000.0
2013-08-14 12:30:00,19.44,19.46,19.44,19.45,68800.0,15.597,15.613,15.597,15.605,68800.0
2013-08-14 12:40:00,19.45,19.48,19.45,19.46,42000.0,15.605,15.6291,15.605,15.613,42000.0
2013-08-14 12:50:00,19.46,19.48,19.45,19.48,32800.0,15.613,15.6291,15.605,15.6291,32800.0
2013-08-14 13:00:00,19.48,19.5,19.47,19.49,45200.0,15.6291,15.6451,15.621,15.6371,45200.0
2013-08-14 13:10:00,19.5,19.5,19.48,19.49,65600.0,15.6451,15.6451,15.6291,15.6371,65600.0
2013-08-14 13:20:00,19.49,19.51,19.47,19.5,98400.0,15.6371,15.6531,15.621,15.6451,98400.0
2013-08-14 13:30:00,19.5,19.51,19.48,19.5,106600.0,15.6451,15.6531,15.6291,15.6451,106600.0
2013-08-14 13:40:00,19.49,19.5,19.46,19.47,80600.0,15.6371,15.6451,15.613,15.621,80600.0
2013-08-14 13:50:00,19.47,19.48,19.45,19.46,74600.0,15.621,15.6291,15.605,15.613,74600.0
2013-08-14 14:00:00,19.46,19.47,19.45,19.46,49800.0,15.613,15.621,15.605,15.613,49800.0
2013-08-14 14:10:00,19.46,19.46,19.44,19.46,45000.0,15.613,15.613,15.597,15.613,45000.0
2013-08-14 14:20:00,19.46,19.46,19.43,19.46,66400.0,15.613,15.613,15.589,15.613,66400.0
2013-08-14 14:30:00,19.45,19.48,19.44,19.47,161000.0,15.605,15.6291,15.597,15.621,161000.0
2013-08-14 14:40:00,19.47,19.49,19.45,19.48,98000.0,15.621,15.6371,15.605,15.6291,98000.0
2013-08-14 14:50:00,19.48,19.49,19.46,19.48,88800.0,15.6291,15.6371,15.613,15.6291,88800.0
2013-08-14 15:00:00,19.48,19.5,19.47,19.48,122000.0,15.6291,15.6451,15.621,15.6291,122000.0
2013-08-14 15:10:00,19.48,19.48,19.45,19.47,85000.0,15.6291,15.6291,15.605,15.621,85000.0
2013-08-14 15:20:00,19.46,19.47,19.44,19.45,178600.0,15.613,15.621,15.597,15.605,178600.0
2013-08-14 15:30:00,19.45,19.45,19.42,19.43,100800.0,15.605,15.605,15.5809,15.589,100800.0
2013-08-14 15:40:00,19.42,19.43,19.41,19.42,156200.0,15.5809,15.589,15.5729,15.5809,156200.0
2013-08-14 15:50:00,19.42,19.43,19.41,19.42,262200.0,15.5809,15.589,15.5729,15.5809,262200.0
2013-08-15 09:30:00,19.28,19.3,19.18,19.18,282400.0,15.4686,15.4847,15.3884,15.3884,282400.0
2013-08-15 09:40:00,19.18,19.23,19.15,19.17,273600.0,15.3884,15.4285,15.3643,15.3804,273600.0
2013-08-15 09:50:00,19.17,19.17,19.11,19.11,150800.0,15.3804,15.3804,15.3322,15.3322,150800.0
2013-08-15 10:00:00,19.11,19.14,19.04,19.05,229600.0,15.3322,15.3563,15.2761,15.2841,229600.0
2013-08-15 10:10:00,19.05,19.07,19.03,19.06,123800.0,15.2841,15.3001,15.268,15.2921,123800.0
2013-08-15 10:20:00,19.07,19.11,19.06,19.11,105600.0,15.3001,15.3322,15.2921,15.3322,105600.0
2013-08-15 10:30:00,19.11,19.17,19.11,19.17,204600.0,15.3322,15.3804,15.3322,15.3804,204600.0
2013-08-15 10:40:00,19.17,19.18,19.13,19.14,103000.0,15.3804,15.3884,15.3483,15.3563,103000.0
2013-08-15 10:50:00,19.15,19.18,19.14,19.18,84800.0,15.3643,15.3884,15.3563,15.3884,84800.0
2013-08-15 11:00:00,19.18,19.19,19.17,19.18,86000.0,15.3884,15.3964,15.3804,15.3884,86000.0
2013-08-15 11:10:00,19.18,19.21,19.18,19.2,113800.0,15.3884,15.4124,15.3884,15.4044,113800.0
2013-08-15 11:20:00,19.2,19.2,19.16,19.17,135800.0,15.4044,15.4044,15.3723,15.3804,135800.0
2013-08-15 11:30:00,19.17,19.17,19.14,19.15,140600.0,15.3804,15.3804,15.3563,15.3643,140600.0
2013-08-15 11:40:00,19.15,19.15,19.11,19.12,121000.0,15.3643,15.3643,15.3322,15.3402,121000.0
2013-08-15 11:50:00,19.12,19.13,19.07,19.07,172200.0,15.3402,15.3483,15.3001,15.3001,172200.0
2013-08-15 12:00:00,19.08,19.08,19.06,19.08,147000.0,15.3081,15.3081,15.2921,15.3081,147000.0
2013-08-15 12:10:00,19.08,19.08,18.99,19.0,444600.0,15.3081,15.3081,15.2359,15.244,444600.0
2013-08-15 12:20:00,19.0,19.0,18.98,18.99,111000.0,15.244,15.244,15.2279,15.2359,111000.0
2013-08-15 12:30:00,18.99,19.0,18.99,19.0,222200.0,15.2359,15.244,15.2359,15.244,222200.0
2013-08-15 12:40:00,19.0,19.0,19.0,19.0,196400.0,15.244,15.244,15.244,15.244,196400.0
2013-08-15 12:50:00,19.0,19.0,18.98,18.99,158400.0,15.244,15.244,15.2279,15.2359,158400.0
2013-08-15 13:00:00,18.99,19.0,18.98,19.0,69800.0,15.2359,15.244,15.2279,15.244,69800.0
2013-08-15 13:10:00,19.0,19.0,18.96,18.97,148800.0,15.244,15.244,15.2119,15.2199,148800.0
2013-08-15 13:20:00,18.97,18.98,18.93,18.93,236400.0,15.2199,15.2279,15.1878,15.1878,236400.0
2013-08-15 13:30:00,18.94,18.96,18.93,18.95,185400.0,15.1958,15.2119,15.1878,15.2038,185400.0
2013-08-15 13:40:00,18.95,19.02,18.95,19.0,168400.0,15.2038,15.26,15.2038,15.244,168400.0
2013-08-15 13:50:00,19.0,19.03,18.99,19.02,130600.0,15.244,15.268,15.2359,15.26,130600.0
2013-08-15 14:00:00,19.03,19.03,19.0,19.01,157400.0,15.268,15.268,15.244,15.252,157400.0
2013-08-15 14:10:00,19.0,19.01,18.99,19.01,180000.0,15.244,15.252,15.2359,15.252,180000.0
2013-08-15 14:20:00,19.01,19.02,19.0,19.01,136800.0,15.252,15.26,15.244,15.252,136800.0
2013-08-15 14:30:00,19.01,19.02,19.0,19.01,154000.0,15.252,15.26,15.244,15.252,154000.0
2013-08-15 14:40:00,19.01,19.02,19.0,19.0,85600.0,15.252,15.26,15.244,15.244,85600.0
2013-08-15 14:50:00,19.0,19.04,19.0,19.03,155400.0,15.244,15.2761,15.244,15.268,155400.0
2013-08-15 15:00:00,19.04,19.04,19.02,19.03,180000.0,15.2761,15.2761,15.26,15.268,180000.0
2013-08-15 15:10:00,19.03,19.03,18.99,18.99,109400.0,15.268,15.268,15.2359,15.2359,109400.0
2013-08-15 15:20:00,18.99,19.0,18.99,19.0,88600.0,15.2359,15.244,15.2359,15.244,88600.0
2013-08-15 15:30:00,19.0,19.03,19.0,19.03,264600.0,15.244,15.268,15.244,15.268,264600.0
2013-08-15 15:40:00,19.03,19.03,19.0,19.0,380600.0,15.268,15.268,15.244,15.244,380600.0
2013-08-15 15:50:00,19.0,19.03,19.0,19.01,496000.0,15.244,15.268,15.244,15.252,496000.0
2013-08-16 09:30:00,19.04,19.09,19.01,19.08,657600.0,15.2761,15.3162,15.252,15.3081,657600.0
2013-08-16 09:40:00,19.09,19.16,19.08,19.13,215000.0,15.3162,15.3723,15.3081,15.3483,215000.0
2013-08-16 09:50:00,19.14,19.14,19.08,19.08,273200.0,15.3563,15.3563,15.3081,15.3081,273200.0
2013-08-16 10:00:00,19.08,19.12,19.07,19.12,200000.0,15.3081,15.3402,15.3001,15.3402,200000.0
2013-08-16 10:10:00,19.11,19.12,19.06,19.07,334200.0,15.3322,15.3402,15.2921,15.3001,334200.0
2013-08-16 10:20:00,19.07,19.16,19.06,19.16,176400.0,15.3001,15.3723,15.2921,15.3723,176400.0
2013-08-16 10:30:00,19.16,19.2,19.15,19.18,188800.0,15.3723,15.4044,15.3643,15.3884,188800.0
2013-08-16 10:40:00,19.19,19.2,19.14,19.17,166000.0,15.3964,15.4044,15.3563,15.3804,166000.0
2013-08-16 10:50:00,19.17,19.18,19.11,19.11,320200.0,15.3804,15.3884,15.3322,15.3322,320200.0
2013-08-16 11:00:00,19.11,19.11,19.09,19.1,203200.0,15.3322,15.3322,15.3162,15.3242,203200.0
2013-08-16 11:10:00,19.09,19.1,19.07,19.07,179600.0,15.3162,15.3242,15.3001,15.3001,179600.0
2013-08-16 11:20:00,19.07,19.07,18.99,18.99,376600.0,15.3001,15.3001,15.2359,15.2359,376600.0
2013-08-16 11:30:00,18.99,19.03,18.99,19.03,185600.0,15.2359,15.268,15.2359,15.268,185600.0
2013-08-16 11:40:00,19.03,19.08,19.0,19.07,146800.0,15.268,15.3081,15.244,15.3001,146800.0
2013-08-16 11:50:00,19.07,19.1,19.07,19.09,98600.0,15.3001,15.3242,15.3001,15.3162,98600.0
2013-08-16 12:00:00,19.09,19.11,19.09,19.11,114600.0,15.3162,15.3322,15.3162,15.3322,114600.0
2013-08-16 12:10:00,19.11,19.14,19.1,19.14,122000.0,15.3322,15.3563,15.3242,15.3563,122000.0
2013-08-16 12:20:00,19.14,19.16,19.13,19.13,183000.0,15.3563,15.3723,15.3483,15.3483,183000.0
2013-08-16 12:30:00,19.14,19.15,19.13,19.13,161000.0,15.3563,15.3643,15.3483,15.3483,161000.0
2013-08-16 12:40:00,19.13,19.13,19.1,19.1,90400.0,15.3483,15.3483,15.3242,15.3242,90400.0
2013-08-16 12:50:00,19.11,19.13,19.1,19.11,89200.0,15.3322,15.3483,15.3242,15.3322,89200.0
2013-08-16 13:00:00,19.11,19.11,19.08,19.08,91600.0,15.3322,15.3322,15.3081,15.3081,91600.0
2013-08-16 13:10:00,19.08,19.1,19.07,19.09,74800.0,15.3081,15.3242,15.3001,15.3162,74800.0
2013-08-16 13:20:00,19.09,19.11,19.08,19.1,90000.0,15.3162,15.3322,15.3081,15.3242,90000.0
2013-08-16 13:30:00,19.1,19.11,19.09,19.09,109000.0,15.3242,15.3322,15.3162,15.3162,109000.0
2013-08-16 13:40:00,19.1,19.1,19.06,19.06,74800.0,15.3242,15.3242,15.2921,15.2921,74800.0
2013-08-16 13:50:00,19.07,19.09,19.07,19.08,115600.0,15.3001,15.3162,15.3001,15.3081,115600.0
2013-08-16 14:00:00,19.08,19.08,19.05,19.05,90200.0,15.3081,15.3081,15.2841,15.2841,90200.0
2013-08-16 14:10:00,19.05,19.05,19.02,19.02,105200.0,15.2841,15.2841,15.26,15.26,105200.0
2013-08-16 14:20:00,19.02,19.05,19.02,19.05,157600.0,15.26,15.2841,15.26,15.2841,157600.0
2013-08-16 14:30:00,19.05,19.06,19.03,19.05,174200.0,15.2841,15.2921,15.268,15.2841,174200.0
2013-08-16 14:40:00,19.05,19.08,19.05,19.07,157200.0,15.2841,15.3081,15.2841,15.3001,157200.0
2013-08-16 14:50:00,19.07,19.1,19.07,19.09,159800.0,15.3001,15.3242,15.3001,15.3162,159800.0
2013-08-16 15:00:00,19.09,19.11,19.08,19.11,105600.0,15.3162,15.3322,15.3081,15.3322,105600.0
2013-08-16 15:10:00,19.11,19.14,19.11,19.13,143000.0,15.3322,15.3563,15.3322,15.3483,143000.0
2013-08-16 15:20:00,19.13,19.16,19.13,19.16,112600.0,15.3483,15.3723,15.3483,15.3723,112600.0
2013-08-16 15:30:00,19.16,19.18,19.16,19.18,180200.0,15.3723,15.3884,15.3723,15.3884,180200.0
2013-08-16 15:40:00,19.18,19.18,19.15,19.16,210800.0,15.3884,15.3884,15.3643,15.3723,210800.0
2013-08-16 15:50:00,19.16,19.16,19.13,19.13,492800.0,15.3723,15.3723,15.3483,15.3483,492800.0
2013-08-19 09:30:00,19.08,19.11,18.99,18.99,233800.0,15.3081,15.3322,15.2359,15.2359,233800.0
2013-08-19 09:40:00,19.0,19.03,18.96,18.97,347400.0,15.244,15.268,15.2119,15.2199,347400.0
2013-08-19 09:50:00,18.96,18.99,18.93,18.95,214600.0,15.2119,15.2359,15.1878,15.2038,214600.0
2013-08-19 10:00:00,18.96,18.98,18.93,18.94,283400.0,15.2119,15.2279,15.1878,15.1958,283400.0
2013-08-19 10:10:00,18.94,18.95,18.89,18.9,269600.0,15.1958,15.2038,15.1557,15.1637,269600.0
2013-08-19 10:20:00,18.91,18.91,18.87,18.88,138400.0,15.1718,15.1718,15.1397,15.1477,138400.0
2013-08-19 10:30:00,18.88,18.89,18.84,18.87,410400.0,15.1477,15.1557,15.1156,15.1397,410400.0
2013-08-19 10:40:00,18.88,18.9,18.85,18.86,219400.0,15.1477,15.1637,15.1236,15.1316,219400.0
2013-08-19 10:50:00,18.85,18.86,18.83,18.85,132400.0,15.1236,15.1316,15.1076,15.1236,132400.0
2013-08-19 11:00:00,18.85,18.85,18.81,18.85,140800.0,15.1236,15.1236,15.0915,15.1236,140800.0
2013-08-19 11:10:00,18.84,18.86,18.82,18.83,142400.0,15.1156,15.1316,15.0995,15.1076,142400.0
2013-08-19 11:20:00,18.83,18.85,18.79,18.79,154000.0,15.1076,15.1236,15.0755,15.0755,154000.0
2013-08-19 11:30:00,18.79,18.84,18.77,18.82,130800.0,15.0755,15.1156,15.0594,15.0995,130800.0
2013-08-19 11:40:00,18.82,18.86,18.81,18.84,157400.0,15.0995,15.1316,15.0915,15.1156,157400.0
2013-08-19 11:50:00,18.84,18.86,18.83,18.86,81800.0,15.1156,15.1316,15.1076,15.1316,81800.0
2013-08-19 12:00:00,18.86,18.88,18.83,18.88,102000.0,15.1316,15.1477,15.1076,15.1477,102000.0
2013-08-19 12:10:00,18.88,18.88,18.86,18.86,136600.0,15.1477,15.1477,15.1316,15.1316,136600.0
2013-08-19 12:20:00,18.86,18.89,18.85,18.89,49800.0,15.1316,15.1557,15.1236,15.1557,49800.0
2013-08-19 12:30:00,18.88,18.89,18.87,18.89,86800.0,15.1477,15.1557,15.1397,15.1557,86800.0
2013-08-19 12:40:00,18.89,18.92,18.89,18.92,42600.0,15.1557,15.1798,15.1557,15.1798,42600.0
2013-08-19 12:50:00,18.92,18.92,18.9,18.92,61000.0,15.1798,15.1798,15.1637,15.1798,61000.0
2013-08-19 13:00:00,18.92,18.92,18.91,18.92,61000.0,15.1798,15.1798,15.1718,15.1798,61000.0
2013-08-19 13:10:00,18.92,18.94,18.91,18.93,79000.0,15.1798,15.1958,15.1718,15.1878,79000.0
2013-08-19 13:20:00,18.93,18.93,18.9,18.91,52000.0,15.1878,15.1878,15.1637,15.1718,52000.0
2013-08-19 13:30:00,18.91,18.93,18.9,18.92,73200.0,15.1718,15.1878,15.1637,15.1798,73200.0
2013-08-19 13:40:00,18.92,18.95,18.91,18.94,64800.0,15.1798,15.2038,15.1718,15.1958,64800.0
2013-08-19 13:50:00,18.93,18.95,18.93,18.94,53800.0,15.1878,15.2038,15.1878,15.1958,53800.0
2013-08-19 14:00:00,18.95,18.99,18.94,18.99,246000.0,15.2038,15.2359,15.1958,15.2359,246000.0
2013-08-19 14:10:00,18.99,19.03,18.98,19.01,117800.0,15.2359,15.268,15.2279,15.252,117800.0
2013-08-19 14:20:00,19.01,19.02,18.99,19.01,92200.0,15.252,15.26,15.2359,15.252,92200.0
2013-08-19 14:30:00,19.01,19.01,18.99,19.0,84000.0,15.252,15.252,15.2359,15.244,84000.0
2013-08-19 14:40:00,19.0,19.03,19.0,19.01,88800.0,15.244,15.268,15.244,15.252,88800.0
2013-08-19 14:50:00,19.0,19.03,18.99,19.02,127800.0,15.244,15.268,15.2359,15.26,127800.0
2013-08-19 15:00:00,19.02,19.02,18.98,18.99,175400.0,15.26,15.26,15.2279,15.2359,175400.0
2013-08-19 15:10:00,18.98,19.0,18.97,18.99,111800.0,15.2279,15.244,15.2199,15.2359,111800.0
2013-08-19 15:20:00,18.99,19.0,18.98,18.98,133200.0,15.2359,15.244,15.2279,15.2279,133200.0
2013-08-19 15:30:00,18.98,19.02,18.98,18.99,166200.0,15.2279,15.26,15.2279,15.2359,166200.0
2013-08-19 15:40:00,18.99,19.02,18.98,19.02,239000.0,15.2359,15.26,15.2279,15.26,239000.0
2013-08-19 15:50:00,19.02,19.02,18.97,18.98,359600.0,15.26,15.26,15.2199,15.2279,359600.0
2013-08-20 09:30:00,18.94,18.97,18.93,18.95,177600.0,15.1958,15.2199,15.1878,15.2038,177600.0
2013-08-20 09:40:00,18.94,18.97,18.92,18.95,129000.0,15.1958,15.2199,15.1798,15.2038,129000.0
2013-08-20 09:50:00,18.95,18.99,18.95,18.99,92800.0,15.2038,15.2359,15.2038,15.2359,92800.0
2013-08-20 10:00:00,18.99,19.03,18.93,19.0,179800.0,15.2359,15.268,15.1878,15.244,179800.0
2013-08-20 10:10:00,19.0,19.01,18.96,18.97,64600.0,15.244,15.252,15.2119,15.2199,64600.0
2013-08-20 10:20:00,18.97,19.02,18.97,19.01,110600.0,15.2199,15.26,15.2199,15.252,110600.0
2013-08-20 10:30:00,19.01,19.03,18.99,19.02,107600.0,15.252,15.268,15.2359,15.26,107600.0
2013-08-20 10:40:00,19.02,19.05,19.0,19.05,59200.0,15.26,15.2841,15.244,15.2841,59200.0
2013-08-20 10:50:00,19.05,19.05,19.03,19.03,42400.0,15.2841,15.2841,15.268,15.268,42400.0
2013-08-20 11:00:00,19.03,19.04,19.0,19.03,71200.0,15.268,15.2761,15.244,15.268,71200.0
2013-08-20 11:10:00,19.03,19.03,18.99,19.0,59400.0,15.268,15.268,15.2359,15.244,59400.0
2013-08-20 11:20:00,19.0,19.01,18.99,18.99,55600.0,15.244,15.252,15.2359,15.2359,55600.0
2013-08-20 11:30:00,18.99,19.03,18.99,19.02,57000.0,15.2359,15.268,15.2359,15.26,57000.0
2013-08-20 11:40:00,19.02,19.05,19.02,19.04,39600.0,15.26,15.2841,15.26,15.2761,39600.0
2013-08-20 11:50:00,19.04,19.04,19.02,19.02,52600.0,15.2761,15.2761,15.26,15.26,52600.0
2013-08-20 12:00:00,19.02,19.03,19.0,19.0,98600.0,15.26,15.268,15.244,15.244,98600.0
2013-08-20 12:10:00,19.0,19.0,18.98,18.99,74800.0,15.244,15.244,15.2279,15.2359,74800.0
2013-08-20 12:20:00,19.0,19.0,18.98,19.0,41400.0,15.244,15.244,15.2279,15.244,41400.0
2013-08-20 12:30:00,18.99,18.99,18.98,18.99,59600.0,15.2359,15.2359,15.2279,15.2359,59600.0
2013-08-20 12:40:00,18.99,19.0,18.99,19.0,49000.0,15.2359,15.244,15.2359,15.244,49000.0
2013-08-20 12:50:00,19.0,19.03,18.99,19.03,96000.0,15.244,15.268,15.2359,15.268,96000.0
2013-08-20 13:00:00,19.03,19.05,19.02,19.04,60200.0,15.268,15.2841,15.26,15.2761,60200.0
2013-08-20 13:10:00,19.04,19.05,19.03,19.03,41200.0,15.2761,15.2841,15.268,15.268,41200.0
2013-08-20 13:20:00,19.03,19.04,19.01,19.02,50000.0,15.268,15.2761,15.252,15.26,50000.0
2013-08-20 13:30:00,19.02,19.04,19.02,19.04,43400.0,15.26,15.2761,15.26,15.2761,43400.0
2013-08-20 13:40:00,19.04,19.05,19.04,19.05,41400.0,15.2761,15.2841,15.2761,15.2841,41400.0
2013-08-20 13:50:00,19.05,19.05,19.04,19.04,64000.0,15.2841,15.2841,15.2761,15.2761,64000.0
2013-08-20 14:00:00,19.04,19.05,19.03,19.03,74800.0,15.2761,15.2841,15.268,15.268,74800.0
2013-08-20 14:10:00,19.03,19.04,19.02,19.02,64800.0,15.268,15.2761,15.26,15.26,64800.0
2013-08-20 14:20:00,19.02,19.04,19.0,19.02,59600.0,15.26,15.2761,15.244,15.26,59600.0
2013-08-20 14:30:00,19.02,19.04,19.02,19.03,56600.0,15.26,15.2761,15.26,15.268,56600.0
2013-08-20 14:40:00,19.03,19.03,19.0,19.01,67200.0,15.268,15.268,15.244,15.252,67200.0
2013-08-20 14:50:00,19.01,19.01,18.99,19.0,94000.0,15.252,15.252,15.2359,15.244,94000.0
2013-08-20 15:00:00,19.0,19.0,18.98,18.98,154000.0,15.244,15.244,15.2279,15.2279,154000.0
2013-08-20 15:10:00,18.98,18.98,18.95,18.96,454600.0,15.2279,15.2279,15.2038,15.2119,454600.0
2013-08-20 15:20:00,18.96,18.97,18.95,18.96,97200.0,15.2119,15.2199,15.2038,15.2119,97200.0
2013-08-20 15:30:00,18.96,18.96,18.94,18.95,783400.0,15.2119,15.2119,15.1958,15.2038,783400.0
2013-08-20 15:40:00,18.95,18.96,18.91,18.92,354200.0,15.2038,15.2119,15.1718,15.1798,354200.0
2013-08-20 15:50:00,18.92,18.92,18.89,18.9,587200.0,15.1798,15.1798,15.1557,15.1637,587200.0
2013-08-21 09:30:00,18.85,18.88,18.79,18.86,194800.0,15.1236,15.1477,15.0755,15.1316,194800.0
2013-08-21 09:40:00,18.86,18.86,18.83,18.85,79200.0,15.1316,15.1316,15.1076,15.1236,79200.0
2013-08-21 09:50:00,18.85,18.86,18.76,18.81,159600.0,15.1236,15.1316,15.0514,15.0915,159600.0
2013-08-21 10:00:00,18.81,18.82,18.72,18.73,230400.0,15.0915,15.0995,15.0193,15.0273,230400.0
2013-08-21 10:10:00,18.73,18.75,18.7,18.71,235600.0,15.0273,15.0434,15.0033,15.0113,235600.0
2013-08-21 10:20:00,18.71,18.75,18.7,18.75,415800.0,15.0113,15.0434,15.0033,15.0434,415800.0
2013-08-21 10:30:00,18.76,18.78,18.74,18.78,206600.0,15.0514,15.0675,15.0354,15.0675,206600.0
2013-08-21 10:40:00,18.78,18.82,18.77,18.82,108200.0,15.0675,15.0995,15.0594,15.0995,108200.0
2013-08-21 10:50:00,18.82,18.82,18.79,18.79,323800.0,15.0995,15.0995,15.0755,15.0755,323800.0
2013-08-21 11:00:00,18.79,18.8,18.76,18.76,167800.0,15.0755,15.0835,15.0514,15.0514,167800.0
2013-08-21 11:10:00,18.76,18.77,18.73,18.75,183800.0,15.0514,15.0594,15.0273,15.0434,183800.0
2013-08-21 11:20:00,18.75,18.75,18.71,18.71,120800.0,15.0434,15.0434,15.0113,15.0113,120800.0
2013-08-21 11:30:00,18.71,18.74,18.71,18.74,215800.0,15.0113,15.0354,15.0113,15.0354,215800.0
2013-08-21 11:40:00,18.74,18.76,18.74,18.75,189400.0,15.0354,15.0514,15.0354,15.0434,189400.0
2013-08-21 11:50:00,18.75,18.78,18.74,18.77,83200.0,15.0434,15.0675,15.0354,15.0594,83200.0
2013-08-21 12:00:00,18.77,18.77,18.73,18.73,132400.0,15.0594,15.0594,15.0273,15.0273,132400.0
2013-08-21 12:10:00,18.73,18.77,18.73,18.77,100400.0,15.0273,15.0594,15.0273,15.0594,100400.0
2013-08-21 12:20:00,18.77,18.8,18.77,18.8,49400.0,15.0594,15.0835,15.0594,15.0835,49400.0
2013-08-21 12:30:00,18.8,18.8,18.77,18.77,121800.0,15.0835,15.0835,15.0594,15.0594,121800.0
2013-08-21 12:40:00,18.77,18.78,18.76,18.78,91800.0,15.0594,15.0675,15.0514,15.0675,91800.0
2013-08-21 12:50:00,18.78,18.8,18.77,18.79,87600.0,15.0675,15.0835,15.0594,15.0755,87600.0
2013-08-21 13:00:00,18.79,18.8,18.78,18.8,56200.0,15.0755,15.0835,15.0675,15.0835,56200.0
2013-08-21 13:10:00,18.8,18.83,18.8,18.82,49800.0,15.0835,15.1076,15.0835,15.0995,49800.0
2013-08-21 13:20:00,18.82,18.82,18.8,18.81,67400.0,15.0995,15.0995,15.0835,15.0915,67400.0
2013-08-21 13:30:00,18.81,18.81,18.8,18.81,49000.0,15.0915,15.0915,15.0835,15.0915,49000.0
2013-08-21 13:40:00,18.8,18.82,18.8,18.81,87400.0,15.0835,15.0995,15.0835,15.0915,87400.0
2013-08-21 13:50:00,18.81,18.82,18.8,18.82,56000.0,15.0915,15.0995,15.0835,15.0995,56000.0
2013-08-21 14:00:00,18.82,18.82,18.71,18.76,259200.0,15.0995,15.0995,15.0113,15.0514,259200.0
2013-08-21 14:10:00,18.75,18.79,18.74,18.75,133000.0,15.0434,15.0755,15.0354,15.0434,133000.0
2013-08-21 14:20:00,18.74,18.78,18.72,18.76,145200.0,15.0354,15.0675,15.0193,15.0514,145200.0
2013-08-21 14:30:00,18.76,18.83,18.76,18.82,205800.0,15.0514,15.1076,15.0514,15.0995,205800.0
2013-08-21 14:40:00,18.82,18.86,18.8,18.85,179000.0,15.0995,15.1316,15.0835,15.1236,179000.0
2013-08-21 14:50:00,18.84,18.85,18.83,18.83,113600.0,15.1156,15.1236,15.1076,15.1076,113600.0
2013-08-21 15:00:00,18.83,18.85,18.83,18.84,158200.0,15.1076,15.1236,15.1076,15.1156,158200.0
2013-08-21 15:10:00,18.83,18.85,18.83,18.83,152000.0,15.1076,15.1236,15.1076,15.1076,152000.0
2013-08-21 15:20:00,18.83,18.84,18.8,18.81,138600.0,15.1076,15.1156,15.0835,15.0915,138600.0
2013-08-21 15:30:00,18.81,18.82,18.78,18.78,165800.0,15.0915,15.0995,15.0675,15.0675,165800.0
2013-08-21 15:40:00,18.78,18.79,18.74,18.77,358400.0,15.0675,15.0755,15.0354,15.0594,358400.0
2013-08-21 15:50:00,18.77,18.77,18.72,18.74,325400.0,15.0594,15.0594,15.0193,15.0354,325400.0
2013-08-22 09:30:00,18.76,18.82,18.72,18.77,342200.0,15.0514,15.0995,15.0193,15.0594,342200.0
2013-08-22 09:40:00,18.78,18.82,18.77,18.81,104200.0,15.0675,15.0995,15.0594,15.0915,104200.0
2013-08-22 09:50:00,18.8,18.8,18.73,18.74,175800.0,15.0835,15.0835,15.0273,15.0354,175800.0
2013-08-22 10:00:00,18.74,18.76,18.65,18.65,239800.0,15.0354,15.0514,14.9631,14.9631,239800.0
2013-08-22 10:10:00,18.66,18.69,18.64,18.67,293400.0,14.9712,14.9952,14.9551,14.9792,293400.0
2013-08-22 10:20:00,18.68,18.68,18.65,18.66,142000.0,14.9872,14.9872,14.9631,14.9712,142000.0
2013-08-22 10:30:00,18.66,18.68,18.66,18.67,275000.0,14.9712,14.9872,14.9712,14.9792,275000.0
2013-08-22 10:40:00,18.67,18.71,18.66,18.69,233200.0,14.9792,15.0113,14.9712,14.9952,233200.0
2013-08-22 10:50:00,18.69,18.71,18.68,18.7,94400.0,14.9952,15.0113,14.9872,15.0033,94400.0
2013-08-22 11:00:00,18.7,18.72,18.7,18.72,434400.0,15.0033,15.0193,15.0033,15.0193,434400.0
2013-08-22 11:10:00,18.72,18.72,18.67,18.69,143200.0,15.0193,15.0193,14.9792,14.9952,143200.0
2013-08-22 11:20:00,18.7,18.7,18.66,18.66,126400.0,15.0033,15.0033,14.9712,14.9712,126400.0
2013-08-22 11:30:00,18.66,18.68,18.65,18.67,180200.0,14.9712,14.9872,14.9631,14.9792,180200.0
2013-08-22 11:40:00,18.67,18.68,18.62,18.63,524600.0,14.9792,14.9872,14.9391,14.9471,524600.0
2013-08-22 11:50:00,18.63,18.65,18.62,18.65,167000.0,14.9471,14.9631,14.9391,14.9631,167000.0
2013-08-22 12:00:00,18.65,18.65,18.61,18.61,257600.0,14.9631,14.9631,14.9311,14.9311,257600.0
2013-08-22 12:10:00,18.62,18.63,18.61,18.61,149600.0,14.9391,14.9471,14.9311,14.9311,149600.0
2013-08-22 12:20:00,18.61,18.63,18.6,18.63,151400.0,14.9311,14.9471,14.923,14.9471,151400.0
2013-08-22 12:30:00,18.63,18.63,18.62,18.63,26800.0,14.9471,14.9471,14.9391,14.9471,26800.0
2013-08-22 12:40:00,18.63,18.63,18.61,18.63,86800.0,14.9471,14.9471,14.9311,14.9471,86800.0
2013-08-22 12:50:00,18.63,18.63,18.61,18.61,24000.0,14.9471,14.9471,14.9311,14.9311,24000.0
2013-08-22 13:00:00,18.61,18.63,18.61,18.61,125400.0,14.9311,14.9471,14.9311,14.9311,125400.0
2013-08-22 13:10:00,18.61,18.61,18.59,18.6,108000.0,14.9311,14.9311,14.915,14.923,108000.0
2013-08-22 13:20:00,18.6,18.61,18.59,18.61,49600.0,14.923,14.9311,14.915,14.9311,49600.0
2013-08-22 13:30:00,18.61,18.61,18.58,18.59,60400.0,14.9311,14.9311,14.907,14.915,60400.0
2013-08-22 13:40:00,18.59,18.61,18.59,18.59,64200.0,14.915,14.9311,14.915,14.915,64200.0
2013-08-22 13:50:00,18.59,18.61,18.59,18.59,98800.0,14.915,14.9311,14.915,14.915,98800.0
2013-08-22 14:00:00,18.59,18.61,18.59,18.6,70600.0,14.915,14.9311,14.915,14.923,70600.0
2013-08-22 14:10:00,18.6,18.6,18.58,18.58,45800.0,14.923,14.923,14.907,14.907,45800.0
2013-08-22 14:20:00,18.58,18.61,18.58,18.6,90800.0,14.907,14.9311,14.907,14.923,90800.0
2013-08-22 14:30:00,18.61,18.65,18.6,18.64,387600.0,14.9311,14.9631,14.923,14.9551,387600.0
2013-08-22 14:40:00,18.64,18.67,18.63,18.63,82200.0,14.9551,14.9792,14.9471,14.9471,82200.0
2013-08-22 14:50:00,18.63,18.64,18.62,18.62,50400.0,14.9471,14.9551,14.9391,14.9391,50400.0
2013-08-22 15:00:00,18.62,18.63,18.61,18.61,65800.0,14.9391,14.9471,14.9311,14.9311,65800.0
2013-08-22 15:10:00,18.61,18.62,18.61,18.61,101200.0,14.9311,14.9391,14.9311,14.9311,101200.0
2013-08-22 15:20:00,18.61,18.63,18.61,18.61,232400.0,14.9311,14.9471,14.9311,14.9311,232400.0
2013-08-22 15:30:00,18.62,18.65,18.61,18.65,448800.0,14.9391,14.9631,14.9311,14.9631,448800.0
2013-08-22 15:40:00,18.65,18.66,18.62,18.62,583800.0,14.9631,14.9712,14.9391,14.9391,583800.0
2013-08-22 15:50:00,18.63,18.63,18.61,18.61,725600.0,14.9471,14.9471,14.9311,14.9311,725600.0
2013-08-23 09:30:00,18.61,18.68,18.6,18.66,308400.0,14.9311,14.9872,14.923,14.9712,308400.0
2013-08-23 09:40:00,18.65,18.67,18.55,18.67,228400.0,14.9631,14.9792,14.8829,14.9792,228400.0
2013-08-23 09:50:00,18.66,18.67,18.63,18.65,185200.0,14.9712,14.9792,14.9471,14.9631,185200.0
2013-08-23 10:00:00,18.64,18.65,18.57,18.6,266000.0,14.9551,14.9631,14.899,14.923,266000.0
2013-08-23 10:10:00,18.6,18.63,18.6,18.6,156600.0,14.923,14.9471,14.923,14.923,156600.0
2013-08-23 10:20:00,18.6,18.63,18.59,18.6,181000.0,14.923,14.9471,14.915,14.923,181000.0
2013-08-23 10:30:00,18.59,18.62,18.59,18.61,167000.0,14.915,14.9391,14.915,14.9311,167000.0
2013-08-23 10:40:00,18.61,18.66,18.61,18.65,146800.0,14.9311,14.9712,14.9311,14.9631,146800.0
2013-08-23 10:50:00,18.65,18.73,18.64,18.72,104200.0,14.9631,15.0273,14.9551,15.0193,104200.0
2013-08-23 11:00:00,18.72,18.73,18.66,18.68,165000.0,15.0193,15.0273,14.9712,14.9872,165000.0
2013-08-23 11:10:00,18.68,18.68,18.67,18.67,78800.0,14.9872,14.9872,14.9792,14.9792,78800.0
2013-08-23 11:20:00,18.67,18.67,18.63,18.63,146000.0,14.9792,14.9792,14.9471,14.9471,146000.0
2013-08-23 11:30:00,18.63,18.66,18.63,18.66,136000.0,14.9471,14.9712,14.9471,14.9712,136000.0
2013-08-23 11:40:00,18.66,18.66,18.66,18.66,64000.0,14.9712,14.9712,14.9712,14.9712,64000.0
2013-08-23 11:50:00,18.66,18.66,18.63,18.64,134800.0,14.9712,14.9712,14.9471,14.9551,134800.0
2013-08-23 12:00:00,18.65,18.68,18.65,18.68,68000.0,14.9631,14.9872,14.9631,14.9872,68000.0
2013-08-23 12:10:00,18.68,18.68,18.66,18.68,97600.0,14.9872,14.9872,14.9712,14.9872,97600.0
2013-08-23 12:20:00,18.68,18.71,18.67,18.71,62800.0,14.9872,15.0113,14.9792,15.0113,62800.0
2013-08-23 12:30:00,18.71,18.73,18.71,18.71,91600.0,15.0113,15.0273,15.0113,15.0113,91600.0
2013-08-23 12:40:00,18.71,18.72,18.7,18.71,69600.0,15.0113,15.0193,15.0033,15.0113,69600.0
2013-08-23 12:50:00,18.71,18.72,18.7,18.71,74600.0,15.0113,15.0193,15.0033,15.0113,74600.0
2013-08-23 13:00:00,18.71,18.71,18.69,18.7,104600.0,15.0113,15.0113,14.9952,15.0033,104600.0
2013-08-23 13:10:00,18.69,18.69,18.68,18.68,62600.0,14.9952,14.9952,14.9872,14.9872,62600.0
2013-08-23 13:20:00,18.68,18.72,18.68,18.72,79800.0,14.9872,15.0193,14.9872,15.0193,79800.0
2013-08-23 13:30:00,18.72,18.72,18.7,18.71,67000.0,15.0193,15.0193,15.0033,15.0113,67000.0
2013-08-23 13:40:00,18.71,18.74,18.71,18.73,104200.0,15.0113,15.0354,15.0113,15.0273,104200.0
2013-08-23 13:50:00,18.72,18.73,18.71,18.71,109400.0,15.0193,15.0273,15.0113,15.0113,109400.0
2013-08-23 14:00:00,18.71,18.72,18.7,18.71,80600.0,15.0113,15.0193,15.0033,15.0113,80600.0
2013-08-23 14:10:00,18.72,18.73,18.71,18.72,88200.0,15.0193,15.0273,15.0113,15.0193,88200.0
2013-08-23 14:20:00,18.72,18.73,18.71,18.71,89200.0,15.0193,15.0273,15.0113,15.0113,89200.0
2013-08-23 14:30:00,18.72,18.75,18.72,18.74,170800.0,15.0193,15.0434,15.0193,15.0354,170800.0
2013-08-23 14:40:00,18.74,18.74,18.72,18.73,153400.0,15.0354,15.0354,15.0193,15.0273,153400.0
2013-08-23 14:50:00,18.72,18.74,18.72,18.73,191600.0,15.0193,15.0354,15.0193,15.0273,191600.0
2013-08-23 15:00:00,18.73,18.74,18.72,18.74,149000.0,15.0273,15.0354,15.0193,15.0354,149000.0
2013-08-23 15:10:00,18.74,18.75,18.74,18.75,191600.0,15.0354,15.0434,15.0354,15.0434,191600.0
2013-08-23 15:20:00,18.75,18.77,18.74,18.76,224600.0,15.0434,15.0594,15.0354,15.0514,224600.0
2013-08-23 15:30:00,18.76,18.77,18.75,18.75,206200.0,15.0514,15.0594,15.0434,15.0434,206200.0
2013-08-23 15:40:00,18.76,18.79,18.75,18.78,357400.0,15.0514,15.0755,15.0434,15.0675,357400.0
2013-08-23 15:50:00,18.78,18.79,18.76,18.76,507400.0,15.0675,15.0755,15.0514,15.0514,507400.0
2013-08-26 09:30:00,18.82,18.82,18.65,18.68,171600.0,15.0995,15.0995,14.9631,14.9872,171600.0
2013-08-26 09:40:00,18.68,18.71,18.63,18.64,137400.0,14.9872,15.0113,14.9471,14.9551,137400.0
2013-08-26 09:50:00,18.65,18.66,18.59,18.59,162000.0,14.9631,14.9712,14.915,14.915,162000.0
2013-08-26 10:00:00,18.59,18.64,18.58,18.63,177800.0,14.915,14.9551,14.907,14.9471,177800.0
2013-08-26 10:10:00,18.63,18.65,18.63,18.64,110200.0,14.9471,14.9631,14.9471,14.9551,110200.0
2013-08-26 10:20:00,18.64,18.66,18.63,18.65,124000.0,14.9551,14.9712,14.9471,14.9631,124000.0
2013-08-26 10:30:00,18.65,18.65,18.61,18.64,96000.0,14.9631,14.9631,14.9311,14.9551,96000.0
2013-08-26 10:40:00,18.65,18.65,18.63,18.63,90600.0,14.9631,14.9631,14.9471,14.9471,90600.0
2013-08-26 10:50:00,18.63,18.63,18.61,18.61,123200.0,14.9471,14.9471,14.9311,14.9311,123200.0
2013-08-26 11:00:00,18.61,18.61,18.59,18.6,108000.0,14.9311,14.9311,14.915,14.923,108000.0
2013-08-26 11:10:00,18.6,18.61,18.6,18.61,193000.0,14.923,14.9311,14.923,14.9311,193000.0
2013-08-26 11:20:00,18.6,18.61,18.59,18.59,148800.0,14.923,14.9311,14.915,14.915,148800.0
2013-08-26 11:30:00,18.6,18.61,18.58,18.59,152200.0,14.923,14.9311,14.907,14.915,152200.0
2013-08-26 11:40:00,18.59,18.59,18.56,18.58,202400.0,14.915,14.915,14.8909,14.907,202400.0
2013-08-26 11:50:00,18.59,18.61,18.58,18.61,93800.0,14.915,14.9311,14.907,14.9311,93800.0
2013-08-26 12:00:00,18.61,18.61,18.58,18.58,85400.0,14.9311,14.9311,14.907,14.907,85400.0
2013-08-26 12:10:00,18.59,18.59,18.58,18.58,83400.0,14.915,14.915,14.907,14.907,83400.0
2013-08-26 12:20:00,18.58,18.61,18.57,18.6,102000.0,14.907,14.9311,14.899,14.923,102000.0
2013-08-26 12:30:00,18.61,18.63,18.6,18.61,103400.0,14.9311,14.9471,14.923,14.9311,103400.0
2013-08-26 12:40:00,18.61,18.61,18.59,18.6,56000.0,14.9311,14.9311,14.915,14.923,56000.0
2013-08-26 12:50:00,18.6,18.62,18.59,18.61,106800.0,14.923,14.9391,14.915,14.9311,106800.0
2013-08-26 13:00:00,18.61,18.63,18.61,18.61,85400.0,14.9311,14.9471,14.9311,14.9311,85400.0
2013-08-26 13:10:00,18.62,18.62,18.61,18.62,46400.0,14.9391,14.9391,14.9311,14.9391,46400.0
2013-08-26 13:20:00,18.61,18.62,18.61,18.61,92000.0,14.9311,14.9391,14.9311,14.9311,92000.0
2013-08-26 13:30:00,18.63,18.63,18.6,18.6,48000.0,14.9471,14.9471,14.923,14.923,48000.0
2013-08-26 13:40:00,18.61,18.61,18.6,18.6,90400.0,14.9311,14.9311,14.923,14.923,90400.0
2013-08-26 13:50:00,18.6,18.6,18.59,18.59,99800.0,14.923,14.923,14.915,14.915,99800.0
2013-08-26 14:00:00,18.59,18.61,18.59,18.59,111800.0,14.915,14.9311,14.915,14.915,111800.0
2013-08-26 14:10:00,18.59,18.6,18.58,18.59,93600.0,14.915,14.923,14.907,14.915,93600.0
2013-08-26 14:20:00,18.59,18.6,18.58,18.58,69800.0,14.915,14.923,14.907,14.907,69800.0
2013-08-26 14:30:00,18.59,18.59,18.56,18.56,75800.0,14.915,14.915,14.8909,14.8909,75800.0
2013-08-26 14:40:00,18.56,18.57,18.55,18.56,133800.0,14.8909,14.899,14.8829,14.8909,133800.0
2013-08-26 14:50:00,18.55,18.56,18.55,18.56,135000.0,14.8829,14.8909,14.8829,14.8909,135000.0
2013-08-26 15:00:00,18.56,18.58,18.55,18.58,143400.0,14.8909,14.907,14.8829,14.907,143400.0
2013-08-26 15:10:00,18.58,18.58,18.5,18.52,181000.0,14.907,14.907,14.8428,14.8588,181000.0
2013-08-26 15:20:00,18.52,18.52,18.47,18.48,328200.0,14.8588,14.8588,14.8187,14.8268,328200.0
2013-08-26 15:30:00,18.49,18.5,18.47,18.48,396200.0,14.8348,14.8428,14.8187,14.8268,396200.0
2013-08-26 15:40:00,18.48,18.48,18.46,18.46,404000.0,14.8268,14.8268,14.8107,14.8107,404000.0
2013-08-26 15:50:00,18.47,18.47,18.43,18.43,806200.0,14.8187,14.8187,14.7866,14.7866,806200.0
2013-08-27 09:30:00,18.3,18.31,18.25,18.25,312200.0,14.6823,14.6904,14.6422,14.6422,312200.0
2013-08-27 09:40:00,18.25,18.28,18.21,18.27,155000.0,14.6422,14.6663,14.6101,14.6583,155000.0
2013-08-27 09:50:00,18.27,18.3,18.24,18.25,107000.0,14.6583,14.6823,14.6342,14.6422,107000.0
2013-08-27 10:00:00,18.25,18.25,18.2,18.22,222800.0,14.6422,14.6422,14.6021,14.6182,222800.0
2013-08-27 10:10:00,18.22,18.26,18.21,18.25,224800.0,14.6182,14.6502,14.6101,14.6422,224800.0
2013-08-27 10:20:00,18.26,18.26,18.24,18.25,193800.0,14.6502,14.6502,14.6342,14.6422,193800.0
2013-08-27 10:30:00,18.25,18.26,18.24,18.25,212200.0,14.6422,14.6502,14.6342,14.6422,212200.0
2013-08-27 10:40:00,18.25,18.3,18.25,18.28,280400.0,14.6422,14.6823,14.6422,14.6663,280400.0
2013-08-27 10:50:00,18.28,18.33,18.27,18.32,199200.0,14.6663,14.7064,14.6583,14.6984,199200.0
2013-08-27 11:00:00,18.31,18.31,18.29,18.31,121200.0,14.6904,14.6904,14.6743,14.6904,121200.0
2013-08-27 11:10:00,18.31,18.32,18.28,18.3,139800.0,14.6904,14.6984,14.6663,14.6823,139800.0
2013-08-27 11:20:00,18.3,18.33,18.26,18.32,190600.0,14.6823,14.7064,14.6502,14.6984,190600.0
2013-08-27 11:30:00,18.32,18.34,18.3,18.34,92000.0,14.6984,14.7144,14.6823,14.7144,92000.0
2013-08-27 11:40:00,18.34,18.34,18.31,18.33,110000.0,14.7144,14.7144,14.6904,14.7064,110000.0
2013-08-27 11:50:00,18.33,18.34,18.32,18.33,187000.0,14.7064,14.7144,14.6984,14.7064,187000.0
2013-08-27 12:00:00,18.33,18.33,18.25,18.29,137200.0,14.7064,14.7064,14.6422,14.6743,137200.0
2013-08-27 12:10:00,18.29,18.31,18.28,18.3,103400.0,14.6743,14.6904,14.6663,14.6823,103400.0
2013-08-27 12:20:00,18.3,18.32,18.29,18.3,87200.0,14.6823,14.6984,14.6743,14.6823,87200.0
2013-08-27 12:30:00,18.3,18.34,18.3,18.33,98600.0,14.6823,14.7144,14.6823,14.7064,98600.0
2013-08-27 12:40:00,18.33,18.33,18.31,18.33,75600.0,14.7064,14.7064,14.6904,14.7064,75600.0
2013-08-27 12:50:00,18.33,18.34,18.31,18.31,90800.0,14.7064,14.7144,14.6904,14.6904,90800.0
2013-08-27 13:00:00,18.31,18.34,18.29,18.33,77800.0,14.6904,14.7144,14.6743,14.7064,77800.0
2013-08-27 13:10:00,18.32,18.34,18.31,18.32,68600.0,14.6984,14.7144,14.6904,14.6984,68600.0
2013-08-27 13:20:00,18.32,18.32,18.27,18.28,108400.0,14.6984,14.6984,14.6583,14.6663,108400.0
2013-08-27 13:30:00,18.28,18.29,18.27,18.28,175200.0,14.6663,14.6743,14.6583,14.6663,175200.0
2013-08-27 13:40:00,18.28,18.31,18.27,18.31,147800.0,14.6663,14.6904,14.6583,14.6904,147800.0
2013-08-27 13:50:00,18.31,18.32,18.3,18.3,84000.0,14.6904,14.6984,14.6823,14.6823,84000.0
2013-08-27 14:00:00,18.3,18.33,18.3,18.31,109800.0,14.6823,14.7064,14.6823,14.6904,109800.0
2013-08-27 14:10:00,18.31,18.32,18.28,18.29,109600.0,14.6904,14.6984,14.6663,14.6743,109600.0
2013-08-27 14:20:00,18.29,18.3,18.24,18.25,164800.0,14.6743,14.6823,14.6342,14.6422,164800.0
2013-08-27 14:30:00,18.25,18.29,18.25,18.27,92800.0,14.6422,14.6743,14.6422,14.6583,92800.0
2013-08-27 14:40:00,18.28,18.31,18.27,18.28,96200.0,14.6663,14.6904,14.6583,14.6663,96200.0
2013-08-27 14:50:00,18.29,18.29,18.27,18.29,83200.0,14.6743,14.6743,14.6583,14.6743,83200.0
2013-08-27 15:00:00,18.28,18.28,18.25,18.26,109800.0,14.6663,14.6663,14.6422,14.6502,109800.0
2013-08-27 15:10:00,18.25,18.26,18.2,18.21,144200.0,14.6422,14.6502,14.6021,14.6101,144200.0
2013-08-27 15:20:00,18.21,18.24,18.21,18.23,165400.0,14.6101,14.6342,14.6101,14.6262,165400.0
2013-08-27 15:30:00,18.23,18.23,18.19,18.19,259200.0,14.6262,14.6262,14.5941,14.5941,259200.0
2013-08-27 15:40:00,18.2,18.25,18.18,18.23,382200.0,14.6021,14.6422,14.5861,14.6262,382200.0
2013-08-27 15:50:00,18.23,18.23,18.19,18.21,649000.0,14.6262,14.6262,14.5941,14.6101,649000.0
2013-08-28 09:30:00,18.16,18.17,18.01,18.1,247800.0,14.57,14.578,14.4497,14.5219,247800.0
2013-08-28 09:40:00,18.1,18.11,18.02,18.05,215600.0,14.5219,14.5299,14.4577,14.4818,215600.0
2013-08-28 09:50:00,18.05,18.08,18.04,18.04,200600.0,14.4818,14.5058,14.4737,14.4737,200600.0
2013-08-28 10:00:00,18.04,18.07,18.01,18.04,284600.0,14.4737,14.4978,14.4497,14.4737,284600.0
2013-08-28 10:10:00,18.03,18.04,17.96,18.0,454400.0,14.4657,14.4737,14.4096,14.4416,454400.0
2013-08-28 10:20:00,18.0,18.03,17.98,18.0,188400.0,14.4416,14.4657,14.4256,14.4416,188400.0
2013-08-28 10:30:00,18.0,18.1,18.0,18.06,217800.0,14.4416,14.5219,14.4416,14.4898,217800.0
2013-08-28 10:40:00,18.06,18.06,18.02,18.03,219600.0,14.4898,14.4898,14.4577,14.4657,219600.0
2013-08-28 10:50:00,18.02,18.04,18.0,18.03,170200.0,14.4577,14.4737,14.4416,14.4657,170200.0
2013-08-28 11:00:00,18.03,18.06,18.01,18.05,197000.0,14.4657,14.4898,14.4497,14.4818,197000.0
2013-08-28 11:10:00,18.05,18.08,18.05,18.05,157000.0,14.4818,14.5058,14.4818,14.4818,157000.0
2013-08-28 11:20:00,18.05,18.09,18.05,18.08,196000.0,14.4818,14.5139,14.4818,14.5058,196000.0
2013-08-28 11:30:00,18.07,18.08,18.07,18.07,83800.0,14.4978,14.5058,14.4978,14.4978,83800.0
2013-08-28 11:40:00,18.07,18.08,18.04,18.05,238800.0,14.4978,14.5058,14.4737,14.4818,238800.0
2013-08-28 11:50:00,18.05,18.07,18.05,18.05,108600.0,14.4818,14.4978,14.4818,14.4818,108600.0
2013-08-28 12:00:00,18.06,18.06,18.05,18.06,96800.0,14.4898,14.4898,14.4818,14.4898,96800.0
2013-08-28 12:10:00,18.05,18.06,18.05,18.06,159200.0,14.4818,14.4898,14.4818,14.4898,159200.0
2013-08-28 12:20:00,18.06,18.07,18.06,18.06,101400.0,14.4898,14.4978,14.4898,14.4898,101400.0
2013-08-28 12:30:00,18.07,18.08,18.06,18.08,125600.0,14.4978,14.5058,14.4898,14.5058,125600.0
2013-08-28 12:40:00,18.08,18.1,18.08,18.09,118400.0,14.5058,14.5219,14.5058,14.5139,118400.0
2013-08-28 12:50:00,18.08,18.08,18.07,18.07,145600.0,14.5058,14.5058,14.4978,14.4978,145600.0
2013-08-28 13:00:00,18.07,18.1,18.07,18.08,132400.0,14.4978,14.5219,14.4978,14.5058,132400.0
2013-08-28 13:10:00,18.08,18.09,18.07,18.07,119400.0,14.5058,14.5139,14.4978,14.4978,119400.0
2013-08-28 13:20:00,18.07,18.1,18.06,18.1,137400.0,14.4978,14.5219,14.4898,14.5219,137400.0
2013-08-28 13:30:00,18.1,18.16,18.1,18.16,184400.0,14.5219,14.57,14.5219,14.57,184400.0
2013-08-28 13:40:00,18.16,18.18,18.15,18.16,206600.0,14.57,14.5861,14.562,14.57,206600.0
2013-08-28 13:50:00,18.16,18.18,18.16,18.17,88600.0,14.57,14.5861,14.57,14.578,88600.0
2013-08-28 14:00:00,18.17,18.18,18.17,18.17,101400.0,14.578,14.5861,14.578,14.578,101400.0
2013-08-28 14:10:00,18.17,18.18,18.16,18.17,132800.0,14.578,14.5861,14.57,14.578,132800.0
2013-08-28 14:20:00,18.18,18.2,18.17,18.2,150800.0,14.5861,14.6021,14.578,14.6021,150800.0
2013-08-28 14:30:00,18.2,18.22,18.18,18.2,192800.0,14.6021,14.6182,14.5861,14.6021,192800.0
2013-08-28 14:40:00,18.2,18.2,18.18,18.19,200200.0,14.6021,14.6021,14.5861,14.5941,200200.0
2013-08-28 14:50:00,18.19,18.2,18.19,18.19,157000.0,14.5941,14.6021,14.5941,14.5941,157000.0
2013-08-28 15:00:00,18.2,18.22,18.19,18.22,174800.0,14.6021,14.6182,14.5941,14.6182,174800.0
2013-08-28 15:10:00,18.22,18.25,18.22,18.24,333200.0,14.6182,14.6422,14.6182,14.6342,333200.0
2013-08-28 15:20:00,18.24,18.25,18.23,18.24,176600.0,14.6342,14.6422,14.6262,14.6342,176600.0
2013-08-28 15:30:00,18.24,18.25,18.23,18.24,284600.0,14.6342,14.6422,14.6262,14.6342,284600.0
2013-08-28 15:40:00,18.24,18.25,18.22,18.24,536200.0,14.6342,14.6422,14.6182,14.6342,536200.0
2013-08-28 15:50:00,18.24,18.24,18.18,18.2,827400.0,14.6342,14.6342,14.5861,14.6021,827400.0
2013-08-29 09:30:00,18.17,18.23,18.1,18.22,170600.0,14.578,14.6262,14.5219,14.6182,170600.0
2013-08-29 09:40:00,18.21,18.25,18.2,18.23,172800.0,14.6101,14.6422,14.6021,14.6262,172800.0
2013-08-29 09:50:00,18.23,18.25,18.22,18.25,95400.0,14.6262,14.6422,14.6182,14.6422,95400.0
2013-08-29 10:00:00,18.25,18.32,18.25,18.32,149800.0,14.6422,14.6984,14.6422,14.6984,149800.0
2013-08-29 10:10:00,18.32,18.38,18.31,18.37,157600.0,14.6984,14.7465,14.6904,14.7385,157600.0
2013-08-29 10:20:00,18.37,18.38,18.35,18.36,136600.0,14.7385,14.7465,14.7225,14.7305,136600.0
2013-08-29 10:30:00,18.35,18.4,18.35,18.4,113200.0,14.7225,14.7626,14.7225,14.7626,113200.0
2013-08-29 10:40:00,18.4,18.43,18.39,18.42,173000.0,14.7626,14.7866,14.7545,14.7786,173000.0
2013-08-29 10:50:00,18.42,18.45,18.41,18.42,90000.0,14.7786,14.8027,14.7706,14.7786,90000.0
2013-08-29 11:00:00,18.42,18.43,18.39,18.41,114200.0,14.7786,14.7866,14.7545,14.7706,114200.0
2013-08-29 11:10:00,18.41,18.43,18.4,18.43,61200.0,14.7706,14.7866,14.7626,14.7866,61200.0
2013-08-29 11:20:00,18.43,18.44,18.42,18.43,101000.0,14.7866,14.7947,14.7786,14.7866,101000.0
2013-08-29 11:30:00,18.43,18.43,18.4,18.42,73600.0,14.7866,14.7866,14.7626,14.7786,73600.0
2013-08-29 11:40:00,18.42,18.45,18.42,18.45,126600.0,14.7786,14.8027,14.7786,14.8027,126600.0
2013-08-29 11:50:00,18.45,18.46,18.42,18.42,75200.0,14.8027,14.8107,14.7786,14.7786,75200.0
2013-08-29 12:00:00,18.42,18.43,18.4,18.42,85800.0,14.7786,14.7866,14.7626,14.7786,85800.0
2013-08-29 12:10:00,18.42,18.42,18.4,18.4,39200.0,14.7786,14.7786,14.7626,14.7626,39200.0
2013-08-29 12:20:00,18.41,18.43,18.4,18.43,42600.0,14.7706,14.7866,14.7626,14.7866,42600.0
2013-08-29 12:30:00,18.43,18.45,18.43,18.43,89000.0,14.7866,14.8027,14.7866,14.7866,89000.0
2013-08-29 12:40:00,18.43,18.45,18.43,18.43,75000.0,14.7866,14.8027,14.7866,14.7866,75000.0
2013-08-29 12:50:00,18.43,18.45,18.43,18.45,43800.0,14.7866,14.8027,14.7866,14.8027,43800.0
2013-08-29 13:00:00,18.45,18.46,18.43,18.45,72200.0,14.8027,14.8107,14.7866,14.8027,72200.0
2013-08-29 13:10:00,18.46,18.46,18.43,18.45,75600.0,14.8107,14.8107,14.7866,14.8027,75600.0
2013-08-29 13:20:00,18.45,18.45,18.4,18.42,112200.0,14.8027,14.8027,14.7626,14.7786,112200.0
2013-08-29 13:30:00,18.42,18.42,18.4,18.41,99400.0,14.7786,14.7786,14.7626,14.7706,99400.0
2013-08-29 13:40:00,18.41,18.42,18.4,18.42,56800.0,14.7706,14.7786,14.7626,14.7786,56800.0
2013-08-29 13:50:00,18.42,18.42,18.41,18.41,77200.0,14.7786,14.7786,14.7706,14.7706,77200.0
2013-08-29 14:00:00,18.41,18.45,18.41,18.45,101400.0,14.7706,14.8027,14.7706,14.8027,101400.0
2013-08-29 14:10:00,18.45,18.45,18.41,18.42,83400.0,14.8027,14.8027,14.7706,14.7786,83400.0
2013-08-29 14:20:00,18.41,18.44,18.41,18.43,65000.0,14.7706,14.7947,14.7706,14.7866,65000.0
2013-08-29 14:30:00,18.43,18.43,18.42,18.43,59000.0,14.7866,14.7866,14.7786,14.7866,59000.0
2013-08-29 14:40:00,18.43,18.43,18.42,18.42,66000.0,14.7866,14.7866,14.7786,14.7786,66000.0
2013-08-29 14:50:00,18.43,18.45,18.42,18.45,54600.0,14.7866,14.8027,14.7786,14.8027,54600.0
2013-08-29 15:00:00,18.45,18.45,18.42,18.43,124400.0,14.8027,14.8027,14.7786,14.7866,124400.0
2013-08-29 15:10:00,18.43,18.43,18.41,18.41,131400.0,14.7866,14.7866,14.7706,14.7706,131400.0
2013-08-29 15:20:00,18.41,18.41,18.38,18.38,124800.0,14.7706,14.7706,14.7465,14.7465,124800.0
2013-08-29 15:30:00,18.38,18.39,18.35,18.38,197000.0,14.7465,14.7545,14.7225,14.7465,197000.0
2013-08-29 15:40:00,18.38,18.41,18.37,18.4,318000.0,14.7465,14.7706,14.7385,14.7626,318000.0
2013-08-29 15:50:00,18.4,18.41,18.39,18.39,425400.0,14.7626,14.7706,14.7545,14.7545,425400.0
2013-08-30 09:30:00,18.45,18.45,18.35,18.37,145000.0,14.8027,14.8027,14.7225,14.7385,145000.0
2013-08-30 09:40:00,18.36,18.38,18.34,18.35,61400.0,14.7305,14.7465,14.7144,14.7225,61400.0
2013-08-30 09:50:00,18.34,18.36,18.3,18.31,60000.0,14.7144,14.7305,14.6823,14.6904,60000.0
2013-08-30 10:00:00,18.31,18.32,18.27,18.27,94200.0,14.6904,14.6984,14.6583,14.6583,94200.0
2013-08-30 10:10:00,18.27,18.3,18.25,18.3,106800.0,14.6583,14.6823,14.6422,14.6823,106800.0
2013-08-30 10:20:00,18.3,18.3,18.28,18.29,48600.0,14.6823,14.6823,14.6663,14.6743,48600.0
2013-08-30 10:30:00,18.29,18.3,18.28,18.29,52200.0,14.6743,14.6823,14.6663,14.6743,52200.0
2013-08-30 10:40:00,18.28,18.28,18.24,18.26,80600.0,14.6663,14.6663,14.6342,14.6502,80600.0
2013-08-30 10:50:00,18.26,18.27,18.25,18.26,88000.0,14.6502,14.6583,14.6422,14.6502,88000.0
2013-08-30 11:00:00,18.25,18.28,18.24,18.28,62200.0,14.6422,14.6663,14.6342,14.6663,62200.0
2013-08-30 11:10:00,18.27,18.3,18.27,18.29,31800.0,14.6583,14.6823,14.6583,14.6743,31800.0
2013-08-30 11:20:00,18.28,18.29,18.26,18.27,37200.0,14.6663,14.6743,14.6502,14.6583,37200.0
2013-08-30 11:30:00,18.26,18.26,18.23,18.24,61000.0,14.6502,14.6502,14.6262,14.6342,61000.0
2013-08-30 11:40:00,18.24,18.26,18.24,18.25,28000.0,14.6342,14.6502,14.6342,14.6422,28000.0
2013-08-30 11:50:00,18.26,18.28,18.25,18.27,67000.0,14.6502,14.6663,14.6422,14.6583,67000.0
2013-08-30 12:00:00,18.27,18.28,18.26,18.27,33200.0,14.6583,14.6663,14.6502,14.6583,33200.0
2013-08-30 12:10:00,18.27,18.31,18.27,18.31,61200.0,14.6583,14.6904,14.6583,14.6904,61200.0
2013-08-30 12:20:00,18.31,18.32,18.29,18.32,43600.0,14.6904,14.6984,14.6743,14.6984,43600.0
2013-08-30 12:30:00,18.31,18.32,18.29,18.3,78800.0,14.6904,14.6984,14.6743,14.6823,78800.0
2013-08-30 12:40:00,18.3,18.3,18.29,18.3,34400.0,14.6823,14.6823,14.6743,14.6823,34400.0
2013-08-30 12:50:00,18.3,18.32,18.3,18.32,55000.0,14.6823,14.6984,14.6823,14.6984,55000.0
2013-08-30 13:00:00,18.32,18.33,18.25,18.25,96400.0,14.6984,14.7064,14.6422,14.6422,96400.0
2013-08-30 13:10:00,18.25,18.35,18.25,18.32,98000.0,14.6422,14.7225,14.6422,14.6984,98000.0
2013-08-30 13:20:00,18.33,18.33,18.29,18.32,44800.0,14.7064,14.7064,14.6743,14.6984,44800.0
2013-08-30 13:30:00,18.31,18.33,18.3,18.32,72600.0,14.6904,14.7064,14.6823,14.6984,72600.0
2013-08-30 13:40:00,18.32,18.35,18.32,18.35,58600.0,14.6984,14.7225,14.6984,14.7225,58600.0
2013-08-30 13:50:00,18.35,18.35,18.33,18.33,73800.0,14.7225,14.7225,14.7064,14.7064,73800.0
2013-08-30 14:00:00,18.32,18.33,18.31,18.32,75000.0,14.6984,14.7064,14.6904,14.6984,75000.0
2013-08-30 14:10:00,18.32,18.32,18.31,18.32,58200.0,14.6984,14.6984,14.6904,14.6984,58200.0
2013-08-30 14:20:00,18.32,18.33,18.32,18.32,40400.0,14.6984,14.7064,14.6984,14.6984,40400.0
2013-08-30 14:30:00,18.32,18.34,18.31,18.34,72200.0,14.6984,14.7144,14.6904,14.7144,72200.0
2013-08-30 14:40:00,18.34,18.34,18.31,18.32,88400.0,14.7144,14.7144,14.6904,14.6984,88400.0
2013-08-30 14:50:00,18.32,18.34,18.32,18.33,75400.0,14.6984,14.7144,14.6984,14.7064,75400.0
2013-08-30 15:00:00,18.33,18.35,18.32,18.33,93600.0,14.7064,14.7225,14.6984,14.7064,93600.0
2013-08-30 15:10:00,18.33,18.35,18.32,18.35,66200.0,14.7064,14.7225,14.6984,14.7225,66200.0
2013-08-30 15:20:00,18.35,18.36,18.34,18.35,96000.0,14.7225,14.7305,14.7144,14.7225,96000.0
2013-08-30 15:30:00,18.35,18.35,18.32,18.32,139200.0,14.7225,14.7225,14.6984,14.6984,139200.0
2013-08-30 15:40:00,18.33,18.33,18.28,18.29,457800.0,14.7064,14.7064,14.6663,14.6743,457800.0
2013-08-30 15:50:00,18.29,18.31,18.25,18.3,737000.0,14.6743,14.6904,14.6422,14.6823,737000.0
2013-09-03 09:30:00,18.49,18.56,18.46,18.5,256000.0,14.8348,14.8909,14.8107,14.8428,256000.0
2013-09-03 09:40:00,18.5,18.53,18.48,18.5,122600.0,14.8428,14.8669,14.8268,14.8428,122600.0
2013-09-03 09:50:00,18.5,18.53,18.47,18.48,269200.0,14.8428,14.8669,14.8187,14.8268,269200.0
2013-09-03 10:00:00,18.48,18.5,18.45,18.46,105400.0,14.8268,14.8428,14.8027,14.8107,105400.0
2013-09-03 10:10:00,18.45,18.49,18.45,18.45,156200.0,14.8027,14.8348,14.8027,14.8027,156200.0
2013-09-03 10:20:00,18.45,18.47,18.43,18.47,67000.0,14.8027,14.8187,14.7866,14.8187,67000.0
2013-09-03 10:30:00,18.47,18.5,18.46,18.5,107400.0,14.8187,14.8428,14.8107,14.8428,107400.0
2013-09-03 10:40:00,18.5,18.52,18.48,18.5,106200.0,14.8428,14.8588,14.8268,14.8428,106200.0
2013-09-03 10:50:00,18.5,18.52,18.48,18.48,110600.0,14.8428,14.8588,14.8268,14.8268,110600.0
2013-09-03 11:00:00,18.48,18.49,18.46,18.49,78200.0,14.8268,14.8348,14.8107,14.8348,78200.0
2013-09-03 11:10:00,18.49,18.52,18.48,18.48,127400.0,14.8348,14.8588,14.8268,14.8268,127400.0
2013-09-03 11:20:00,18.48,18.49,18.43,18.43,350800.0,14.8268,14.8348,14.7866,14.7866,350800.0
2013-09-03 11:30:00,18.43,18.47,18.43,18.46,93200.0,14.7866,14.8187,14.7866,14.8107,93200.0
2013-09-03 11:40:00,18.46,18.47,18.43,18.45,96000.0,14.8107,14.8187,14.7866,14.8027,96000.0
2013-09-03 11:50:00,18.46,18.47,18.43,18.44,67200.0,14.8107,14.8187,14.7866,14.7947,67200.0
2013-09-03 12:00:00,18.44,18.46,18.43,18.45,77000.0,14.7947,14.8107,14.7866,14.8027,77000.0
2013-09-03 12:10:00,18.45,18.45,18.43,18.43,45400.0,14.8027,14.8027,14.7866,14.7866,45400.0
2013-09-03 12:20:00,18.43,18.45,18.43,18.43,63200.0,14.7866,14.8027,14.7866,14.7866,63200.0
2013-09-03 12:30:00,18.43,18.43,18.43,18.43,44400.0,14.7866,14.7866,14.7866,14.7866,44400.0
2013-09-03 12:40:00,18.43,18.44,18.41,18.41,87000.0,14.7866,14.7947,14.7706,14.7706,87000.0
2013-09-03 12:50:00,18.41,18.42,18.39,18.39,49600.0,14.7706,14.7786,14.7545,14.7545,49600.0
2013-09-03 13:00:00,18.39,18.4,18.38,18.39,57200.0,14.7545,14.7626,14.7465,14.7545,57200.0
2013-09-03 13:10:00,18.4,18.42,18.4,18.4,58600.0,14.7626,14.7786,14.7626,14.7626,58600.0
2013-09-03 13:20:00,18.4,18.42,18.38,18.42,59200.0,14.7626,14.7786,14.7465,14.7786,59200.0
2013-09-03 13:30:00,18.42,18.42,18.4,18.4,86800.0,14.7786,14.7786,14.7626,14.7626,86800.0
2013-09-03 13:40:00,18.4,18.4,18.36,18.36,87800.0,14.7626,14.7626,14.7305,14.7305,87800.0
2013-09-03 13:50:00,18.36,18.39,18.36,18.36,72400.0,14.7305,14.7545,14.7305,14.7305,72400.0
2013-09-03 14:00:00,18.37,18.39,18.36,18.38,52200.0,14.7385,14.7545,14.7305,14.7465,52200.0
2013-09-03 14:10:00,18.39,18.41,18.38,18.38,93000.0,14.7545,14.7706,14.7465,14.7465,93000.0
2013-09-03 14:20:00,18.39,18.39,18.36,18.38,105600.0,14.7545,14.7545,14.7305,14.7465,105600.0
2013-09-03 14:30:00,18.38,18.4,18.37,18.38,85000.0,14.7465,14.7626,14.7385,14.7465,85000.0
2013-09-03 14:40:00,18.38,18.39,18.36,18.38,66000.0,14.7465,14.7545,14.7305,14.7465,66000.0
2013-09-03 14:50:00,18.38,18.42,18.36,18.42,87800.0,14.7465,14.7786,14.7305,14.7786,87800.0
2013-09-03 15:00:00,18.42,18.45,18.4,18.43,148800.0,14.7786,14.8027,14.7626,14.7866,148800.0
2013-09-03 15:10:00,18.43,18.43,18.42,18.42,99800.0,14.7866,14.7866,14.7786,14.7786,99800.0
2013-09-03 15:20:00,18.42,18.43,18.39,18.41,140600.0,14.7786,14.7866,14.7545,14.7706,140600.0
2013-09-03 15:30:00,18.41,18.45,18.41,18.44,202600.0,14.7706,14.8027,14.7706,14.7947,202600.0
2013-09-03 15:40:00,18.44,18.44,18.39,18.4,253600.0,14.7947,14.7947,14.7545,14.7626,253600.0
2013-09-03 15:50:00,18.4,18.43,18.39,18.41,354600.0,14.7626,14.7866,14.7545,14.7706,354600.0
2013-09-04 09:30:00,18.46,18.64,18.42,18.63,406000.0,14.8107,14.9551,14.7786,14.9471,406000.0
2013-09-04 09:40:00,18.63,18.66,18.6,18.66,248600.0,14.9471,14.9712,14.923,14.9712,248600.0
2013-09-04 09:50:00,18.66,18.74,18.65,18.65,219200.0,14.9712,15.0354,14.9631,14.9631,219200.0
2013-09-04 10:00:00,18.66,18.75,18.65,18.74,223800.0,14.9712,15.0434,14.9631,15.0354,223800.0
2013-09-04 10:10:00,18.74,18.82,18.73,18.8,290000.0,15.0354,15.0995,15.0273,15.0835,290000.0
2013-09-04 10:20:00,18.8,18.83,18.79,18.83,227000.0,15.0835,15.1076,15.0755,15.1076,227000.0
2013-09-04 10:30:00,18.83,18.85,18.77,18.77,401200.0,15.1076,15.1236,15.0594,15.0594,401200.0
2013-09-04 10:40:00,18.77,18.8,18.75,18.78,283200.0,15.0594,15.0835,15.0434,15.0675,283200.0
2013-09-04 10:50:00,18.78,18.8,18.75,18.77,261400.0,15.0675,15.0835,15.0434,15.0594,261400.0
2013-09-04 11:00:00,18.77,18.79,18.75,18.79,204600.0,15.0594,15.0755,15.0434,15.0755,204600.0
2013-09-04 11:10:00,18.79,18.81,18.78,18.81,322600.0,15.0755,15.0915,15.0675,15.0915,322600.0
2013-09-04 11:20:00,18.81,18.82,18.8,18.81,209200.0,15.0915,15.0995,15.0835,15.0915,209200.0
2013-09-04 11:30:00,18.81,18.82,18.77,18.78,455200.0,15.0915,15.0995,15.0594,15.0675,455200.0
2013-09-04 11:40:00,18.78,18.79,18.75,18.77,248000.0,15.0675,15.0755,15.0434,15.0594,248000.0
2013-09-04 11:50:00,18.77,18.78,18.77,18.78,112400.0,15.0594,15.0675,15.0594,15.0675,112400.0
2013-09-04 12:00:00,18.78,18.78,18.75,18.77,153600.0,15.0675,15.0675,15.0434,15.0594,153600.0
2013-09-04 12:10:00,18.77,18.8,18.77,18.77,250800.0,15.0594,15.0835,15.0594,15.0594,250800.0
2013-09-04 12:20:00,18.77,18.78,18.76,18.76,101600.0,15.0594,15.0675,15.0514,15.0514,101600.0
2013-09-04 12:30:00,18.76,18.77,18.75,18.76,103400.0,15.0514,15.0594,15.0434,15.0514,103400.0
2013-09-04 12:40:00,18.77,18.77,18.75,18.75,102800.0,15.0594,15.0594,15.0434,15.0434,102800.0
2013-09-04 12:50:00,18.75,18.76,18.74,18.75,128800.0,15.0434,15.0514,15.0354,15.0434,128800.0
2013-09-04 13:00:00,18.75,18.75,18.75,18.75,76000.0,15.0434,15.0434,15.0434,15.0434,76000.0
2013-09-04 13:10:00,18.75,18.75,18.75,18.75,94800.0,15.0434,15.0434,15.0434,15.0434,94800.0
2013-09-04 13:20:00,18.75,18.76,18.75,18.76,160600.0,15.0434,15.0514,15.0434,15.0514,160600.0
2013-09-04 13:30:00,18.76,18.79,18.75,18.76,192600.0,15.0514,15.0755,15.0434,15.0514,192600.0
2013-09-04 13:40:00,18.76,18.77,18.75,18.75,100000.0,15.0514,15.0594,15.0434,15.0434,100000.0
2013-09-04 13:50:00,18.75,18.75,18.73,18.73,189600.0,15.0434,15.0434,15.0273,15.0273,189600.0
2013-09-04 14:00:00,18.73,18.75,18.72,18.72,176800.0,15.0273,15.0434,15.0193,15.0193,176800.0
2013-09-04 14:10:00,18.73,18.75,18.72,18.73,117600.0,15.0273,15.0434,15.0193,15.0273,117600.0
2013-09-04 14:20:00,18.73,18.74,18.68,18.68,218400.0,15.0273,15.0354,14.9872,14.9872,218400.0
2013-09-04 14:30:00,18.68,18.69,18.66,18.66,112400.0,14.9872,14.9952,14.9712,14.9712,112400.0
2013-09-04 14:40:00,18.66,18.67,18.64,18.65,250200.0,14.9712,14.9792,14.9551,14.9631,250200.0
2013-09-04 14:50:00,18.65,18.67,18.64,18.66,356800.0,14.9631,14.9792,14.9551,14.9712,356800.0
2013-09-04 15:00:00,18.66,18.66,18.61,18.61,209200.0,14.9712,14.9712,14.9311,14.9311,209200.0
2013-09-04 15:10:00,18.61,18.67,18.61,18.67,233800.0,14.9311,14.9792,14.9311,14.9792,233800.0
2013-09-04 15:20:00,18.67,18.67,18.63,18.65,409000.0,14.9792,14.9792,14.9471,14.9631,409000.0
2013-09-04 15:30:00,18.65,18.65,18.63,18.65,194000.0,14.9631,14.9631,14.9471,14.9631,194000.0
2013-09-04 15:40:00,18.64,18.66,18.64,18.65,427400.0,14.9551,14.9712,14.9551,14.9631,427400.0
2013-09-04 15:50:00,18.66,18.67,18.63,18.66,570800.0,14.9712,14.9792,14.9471,14.9712,570800.0
2013-09-05 09:30:00,18.65,18.67,18.57,18.6,242200.0,14.9631,14.9792,14.899,14.923,242200.0
2013-09-05 09:40:00,18.61,18.64,18.56,18.57,220200.0,14.9311,14.9551,14.8909,14.899,220200.0
2013-09-05 09:50:00,18.57,18.63,18.56,18.62,175400.0,14.899,14.9471,14.8909,14.9391,175400.0
2013-09-05 10:00:00,18.62,18.66,18.61,18.64,122600.0,14.9391,14.9712,14.9311,14.9551,122600.0
2013-09-05 10:10:00,18.63,18.67,18.63,18.65,128800.0,14.9471,14.9792,14.9471,14.9631,128800.0
2013-09-05 10:20:00,18.65,18.67,18.64,18.65,183200.0,14.9631,14.9792,14.9551,14.9631,183200.0
2013-09-05 10:30:00,18.64,18.65,18.6,18.61,162000.0,14.9551,14.9631,14.923,14.9311,162000.0
2013-09-05 10:40:00,18.61,18.61,18.58,18.59,289400.0,14.9311,14.9311,14.907,14.915,289400.0
2013-09-05 10:50:00,18.59,18.61,18.57,18.57,114800.0,14.915,14.9311,14.899,14.899,114800.0
2013-09-05 11:00:00,18.57,18.57,18.5,18.52,385200.0,14.899,14.899,14.8428,14.8588,385200.0
2013-09-05 11:10:00,18.52,18.58,18.5,18.58,224200.0,14.8588,14.907,14.8428,14.907,224200.0
2013-09-05 11:20:00,18.58,18.61,18.58,18.58,105200.0,14.907,14.9311,14.907,14.907,105200.0
2013-09-05 11:30:00,18.58,18.6,18.57,18.57,93400.0,14.907,14.923,14.899,14.899,93400.0
2013-09-05 11:40:00,18.57,18.6,18.57,18.6,39400.0,14.899,14.923,14.899,14.923,39400.0
2013-09-05 11:50:00,18.59,18.62,18.59,18.62,64200.0,14.915,14.9391,14.915,14.9391,64200.0
2013-09-05 12:00:00,18.61,18.63,18.61,18.61,84800.0,14.9311,14.9471,14.9311,14.9311,84800.0
2013-09-05 12:10:00,18.61,18.61,18.6,18.6,115200.0,14.9311,14.9311,14.923,14.923,115200.0
2013-09-05 12:20:00,18.6,18.62,18.6,18.6,72000.0,14.923,14.9391,14.923,14.923,72000.0
2013-09-05 12:30:00,18.6,18.61,18.59,18.61,32600.0,14.923,14.9311,14.915,14.9311,32600.0
2013-09-05 12:40:00,18.61,18.63,18.61,18.63,30600.0,14.9311,14.9471,14.9311,14.9471,30600.0
2013-09-05 12:50:00,18.62,18.65,18.62,18.64,69400.0,14.9391,14.9631,14.9391,14.9551,69400.0
2013-09-05 13:00:00,18.64,18.64,18.6,18.6,101800.0,14.9551,14.9551,14.923,14.923,101800.0
2013-09-05 13:10:00,18.6,18.6,18.59,18.6,23000.0,14.923,14.923,14.915,14.923,23000.0
2013-09-05 13:20:00,18.6,18.64,18.6,18.62,54400.0,14.923,14.9551,14.923,14.9391,54400.0
2013-09-05 13:30:00,18.61,18.64,18.61,18.63,101400.0,14.9311,14.9551,14.9311,14.9471,101400.0
2013-09-05 13:40:00,18.63,18.63,18.61,18.63,59800.0,14.9471,14.9471,14.9311,14.9471,59800.0
2013-09-05 13:50:00,18.63,18.63,18.61,18.62,78200.0,14.9471,14.9471,14.9311,14.9391,78200.0
2013-09-05 14:00:00,18.62,18.63,18.6,18.63,81800.0,14.9391,14.9471,14.923,14.9471,81800.0
2013-09-05 14:10:00,18.63,18.63,18.59,18.59,63600.0,14.9471,14.9471,14.915,14.915,63600.0
2013-09-05 14:20:00,18.59,18.59,18.58,18.58,85800.0,14.915,14.915,14.907,14.907,85800.0
2013-09-05 14:30:00,18.58,18.6,18.58,18.6,56000.0,14.907,14.923,14.907,14.923,56000.0
2013-09-05 14:40:00,18.6,18.6,18.58,18.58,127800.0,14.923,14.923,14.907,14.907,127800.0
2013-09-05 14:50:00,18.58,18.61,18.58,18.61,64000.0,14.907,14.9311,14.907,14.9311,64000.0
2013-09-05 15:00:00,18.62,18.63,18.61,18.63,91800.0,14.9391,14.9471,14.9311,14.9471,91800.0
2013-09-05 15:10:00,18.63,18.63,18.61,18.62,87600.0,14.9471,14.9471,14.9311,14.9391,87600.0
2013-09-05 15:20:00,18.62,18.64,18.61,18.64,110800.0,14.9391,14.9551,14.9311,14.9551,110800.0
2013-09-05 15:30:00,18.64,18.66,18.63,18.66,175200.0,14.9551,14.9712,14.9471,14.9712,175200.0
2013-09-05 15:40:00,18.66,18.66,18.64,18.66,347400.0,14.9712,14.9712,14.9551,14.9712,347400.0
2013-09-05 15:50:00,18.65,18.68,18.63,18.67,809000.0,14.9631,14.9872,14.9471,14.9792,809000.0
2013-09-06 09:30:00,18.73,18.84,18.71,18.83,274400.0,15.0273,15.1156,15.0113,15.1076,274400.0
2013-09-06 09:40:00,18.82,18.82,18.67,18.7,314800.0,15.0995,15.0995,14.9792,15.0033,314800.0
2013-09-06 09:50:00,18.71,18.72,18.63,18.64,147200.0,15.0113,15.0193,14.9471,14.9551,147200.0
2013-09-06 10:00:00,18.64,18.64,18.56,18.61,242200.0,14.9551,14.9551,14.8909,14.9311,242200.0
2013-09-06 10:10:00,18.62,18.7,18.61,18.68,139400.0,14.9391,15.0033,14.9311,14.9872,139400.0
2013-09-06 10:20:00,18.68,18.7,18.65,18.7,128800.0,14.9872,15.0033,14.9631,15.0033,128800.0
2013-09-06 10:30:00,18.7,18.72,18.65,18.66,230200.0,15.0033,15.0193,14.9631,14.9712,230200.0
2013-09-06 10:40:00,18.66,18.8,18.66,18.79,290800.0,14.9712,15.0835,14.9712,15.0755,290800.0
2013-09-06 10:50:00,18.79,18.8,18.75,18.78,175600.0,15.0755,15.0835,15.0434,15.0675,175600.0
2013-09-06 11:00:00,18.78,18.82,18.78,18.8,129200.0,15.0675,15.0995,15.0675,15.0835,129200.0
2013-09-06 11:10:00,18.81,18.82,18.79,18.79,87800.0,15.0915,15.0995,15.0755,15.0755,87800.0
2013-09-06 11:20:00,18.79,18.83,18.79,18.82,58000.0,15.0755,15.1076,15.0755,15.0995,58000.0
2013-09-06 11:30:00,18.83,18.86,18.83,18.85,120400.0,15.1076,15.1316,15.1076,15.1236,120400.0
2013-09-06 11:40:00,18.85,18.85,18.83,18.84,51200.0,15.1236,15.1236,15.1076,15.1156,51200.0
2013-09-06 11:50:00,18.84,18.86,18.83,18.86,28800.0,15.1156,15.1316,15.1076,15.1316,28800.0
2013-09-06 12:00:00,18.86,18.86,18.8,18.8,134200.0,15.1316,15.1316,15.0835,15.0835,134200.0
2013-09-06 12:10:00,18.8,18.82,18.8,18.81,230600.0,15.0835,15.0995,15.0835,15.0915,230600.0
2013-09-06 12:20:00,18.8,18.82,18.8,18.82,133600.0,15.0835,15.0995,15.0835,15.0995,133600.0
2013-09-06 12:30:00,18.83,18.86,18.82,18.82,775200.0,15.1076,15.1316,15.0995,15.0995,775200.0
2013-09-06 12:40:00,18.82,18.84,18.81,18.83,69400.0,15.0995,15.1156,15.0915,15.1076,69400.0
2013-09-06 12:50:00,18.83,18.83,18.81,18.82,27200.0,15.1076,15.1076,15.0915,15.0995,27200.0
2013-09-06 13:00:00,18.82,18.84,18.82,18.83,41200.0,15.0995,15.1156,15.0995,15.1076,41200.0
2013-09-06 13:10:00,18.83,18.84,18.8,18.81,68000.0,15.1076,15.1156,15.0835,15.0915,68000.0
2013-09-06 13:20:00,18.82,18.82,18.79,18.8,54000.0,15.0995,15.0995,15.0755,15.0835,54000.0
2013-09-06 13:30:00,18.79,18.82,18.78,18.8,89400.0,15.0755,15.0995,15.0675,15.0835,89400.0
2013-09-06 13:40:00,18.8,18.86,18.79,18.84,133600.0,15.0835,15.1316,15.0755,15.1156,133600.0
2013-09-06 13:50:00,18.84,18.86,18.83,18.85,215600.0,15.1156,15.1316,15.1076,15.1236,215600.0
2013-09-06 14:00:00,18.85,18.86,18.84,18.85,195800.0,15.1236,15.1316,15.1156,15.1236,195800.0
2013-09-06 14:10:00,18.85,18.85,18.83,18.84,56800.0,15.1236,15.1236,15.1076,15.1156,56800.0
2013-09-06 14:20:00,18.84,18.85,18.83,18.85,89600.0,15.1156,15.1236,15.1076,15.1236,89600.0
2013-09-06 14:30:00,18.85,18.85,18.84,18.85,96400.0,15.1236,15.1236,15.1156,15.1236,96400.0
2013-09-06 14:40:00,18.85,18.86,18.84,18.85,158400.0,15.1236,15.1316,15.1156,15.1236,158400.0
2013-09-06 14:50:00,18.85,18.86,18.83,18.84,206600.0,15.1236,15.1316,15.1076,15.1156,206600.0
2013-09-06 15:00:00,18.84,18.84,18.76,18.79,197600.0,15.1156,15.1156,15.0514,15.0755,197600.0
2013-09-06 15:10:00,18.79,18.83,18.76,18.78,180000.0,15.0755,15.1076,15.0514,15.0675,180000.0
2013-09-06 15:20:00,18.79,18.79,18.76,18.76,143600.0,15.0755,15.0755,15.0514,15.0514,143600.0
2013-09-06 15:30:00,18.76,18.76,18.73,18.74,147200.0,15.0514,15.0514,15.0273,15.0354,147200.0
2013-09-06 15:40:00,18.75,18.75,18.7,18.7,272800.0,15.0434,15.0434,15.0033,15.0033,272800.0
2013-09-06 15:50:00,18.7,18.73,18.68,18.7,610400.0,15.0033,15.0273,14.9872,15.0033,610400.0
2013-09-09 09:30:00,18.75,18.79,18.74,18.76,246600.0,15.0434,15.0755,15.0354,15.0514,246600.0
2013-09-09 09:40:00,18.77,18.78,18.72,18.77,180000.0,15.0594,15.0675,15.0193,15.0594,180000.0
2013-09-09 09:50:00,18.78,18.85,18.77,18.84,145800.0,15.0675,15.1236,15.0594,15.1156,145800.0
2013-09-09 10:00:00,18.85,18.85,18.82,18.82,177800.0,15.1236,15.1236,15.0995,15.0995,177800.0
2013-09-09 10:10:00,18.82,18.83,18.8,18.82,127000.0,15.0995,15.1076,15.0835,15.0995,127000.0
2013-09-09 10:20:00,18.82,18.83,18.8,18.81,78800.0,15.0995,15.1076,15.0835,15.0915,78800.0
2013-09-09 10:30:00,18.8,18.83,18.8,18.83,47600.0,15.0835,15.1076,15.0835,15.1076,47600.0
2013-09-09 10:40:00,18.83,18.86,18.83,18.86,71800.0,15.1076,15.1316,15.1076,15.1316,71800.0
2013-09-09 10:50:00,18.86,18.86,18.83,18.84,75200.0,15.1316,15.1316,15.1076,15.1156,75200.0
2013-09-09 11:00:00,18.84,18.86,18.83,18.86,89000.0,15.1156,15.1316,15.1076,15.1316,89000.0
2013-09-09 11:10:00,18.86,18.86,18.83,18.83,78800.0,15.1316,15.1316,15.1076,15.1076,78800.0
2013-09-09 11:20:00,18.83,18.85,18.83,18.84,68600.0,15.1076,15.1236,15.1076,15.1156,68600.0
2013-09-09 11:30:00,18.85,18.85,18.84,18.85,94600.0,15.1236,15.1236,15.1156,15.1236,94600.0
2013-09-09 11:40:00,18.85,18.87,18.85,18.87,51000.0,15.1236,15.1397,15.1236,15.1397,51000.0
2013-09-09 11:50:00,18.86,18.89,18.86,18.87,86600.0,15.1316,15.1557,15.1316,15.1397,86600.0
2013-09-09 12:00:00,18.87,18.89,18.87,18.87,63000.0,15.1397,15.1557,15.1397,15.1397,63000.0
2013-09-09 12:10:00,18.88,18.88,18.86,18.86,94000.0,15.1477,15.1477,15.1316,15.1316,94000.0
2013-09-09 12:20:00,18.86,18.87,18.85,18.85,53200.0,15.1316,15.1397,15.1236,15.1236,53200.0
2013-09-09 12:30:00,18.85,18.86,18.83,18.84,64600.0,15.1236,15.1316,15.1076,15.1156,64600.0
2013-09-09 12:40:00,18.84,18.85,18.82,18.82,65000.0,15.1156,15.1236,15.0995,15.0995,65000.0
2013-09-09 12:50:00,18.83,18.84,18.82,18.84,49800.0,15.1076,15.1156,15.0995,15.1156,49800.0
2013-09-09 13:00:00,18.84,18.86,18.84,18.85,55600.0,15.1156,15.1316,15.1156,15.1236,55600.0
2013-09-09 13:10:00,18.84,18.85,18.84,18.85,25800.0,15.1156,15.1236,15.1156,15.1236,25800.0
2013-09-09 13:20:00,18.85,18.86,18.84,18.85,65000.0,15.1236,15.1316,15.1156,15.1236,65000.0
2013-09-09 13:30:00,18.85,18.88,18.85,18.85,106600.0,15.1236,15.1477,15.1236,15.1236,106600.0
2013-09-09 13:40:00,18.85,18.88,18.85,18.86,144800.0,15.1236,15.1477,15.1236,15.1316,144800.0
2013-09-09 13:50:00,18.86,18.86,18.85,18.85,123000.0,15.1316,15.1316,15.1236,15.1236,123000.0
2013-09-09 14:00:00,18.85,18.87,18.85,18.86,168400.0,15.1236,15.1397,15.1236,15.1316,168400.0
2013-09-09 14:10:00,18.87,18.88,18.86,18.87,157800.0,15.1397,15.1477,15.1316,15.1397,157800.0
2013-09-09 14:20:00,18.86,18.89,18.86,18.87,136000.0,15.1316,15.1557,15.1316,15.1397,136000.0
2013-09-09 14:30:00,18.87,18.88,18.86,18.86,80400.0,15.1397,15.1477,15.1316,15.1316,80400.0
2013-09-09 14:40:00,18.86,18.87,18.86,18.86,116000.0,15.1316,15.1397,15.1316,15.1316,116000.0
2013-09-09 14:50:00,18.86,18.88,18.86,18.88,82200.0,15.1316,15.1477,15.1316,15.1477,82200.0
2013-09-09 15:00:00,18.88,18.88,18.85,18.86,126800.0,15.1477,15.1477,15.1236,15.1316,126800.0
2013-09-09 15:10:00,18.86,18.89,18.86,18.88,118600.0,15.1316,15.1557,15.1316,15.1477,118600.0
2013-09-09 15:20:00,18.87,18.88,18.85,18.85,118000.0,15.1397,15.1477,15.1236,15.1236,118000.0
2013-09-09 15:30:00,18.85,18.86,18.85,18.85,190800.0,15.1236,15.1316,15.1236,15.1236,190800.0
2013-09-09 15:40:00,18.85,18.87,18.85,18.85,288400.0,15.1236,15.1397,15.1236,15.1236,288400.0
2013-09-09 15:50:00,18.85,18.86,18.83,18.84,481400.0,15.1236,15.1316,15.1076,15.1156,481400.0
2013-09-10 09:30:00,19.0,19.1,19.0,19.04,362400.0,15.244,15.3242,15.244,15.2761,362400.0
2013-09-10 09:40:00,19.03,19.05,18.89,18.9,308600.0,15.268,15.2841,15.1557,15.1637,308600.0
2013-09-10 09:50:00,18.9,18.93,18.84,18.85,192600.0,15.1637,15.1878,15.1156,15.1236,192600.0
2013-09-10 10:00:00,18.85,18.86,18.79,18.81,361400.0,15.1236,15.1316,15.0755,15.0915,361400.0
2013-09-10 10:10:00,18.81,18.86,18.81,18.83,180800.0,15.0915,15.1316,15.0915,15.1076,180800.0
2013-09-10 10:20:00,18.83,18.86,18.82,18.86,109600.0,15.1076,15.1316,15.0995,15.1316,109600.0
2013-09-10 10:30:00,18.85,18.88,18.85,18.86,144200.0,15.1236,15.1477,15.1236,15.1316,144200.0
2013-09-10 10:40:00,18.86,18.86,18.78,18.79,293000.0,15.1316,15.1316,15.0675,15.0755,293000.0
2013-09-10 10:50:00,18.79,18.81,18.78,18.79,241800.0,15.0755,15.0915,15.0675,15.0755,241800.0
2013-09-10 11:00:00,18.79,18.81,18.77,18.78,212000.0,15.0755,15.0915,15.0594,15.0675,212000.0
2013-09-10 11:10:00,18.78,18.78,18.74,18.74,204600.0,15.0675,15.0675,15.0354,15.0354,204600.0
2013-09-10 11:20:00,18.74,18.75,18.72,18.75,224800.0,15.0354,15.0434,15.0193,15.0434,224800.0
2013-09-10 11:30:00,18.75,18.78,18.75,18.75,207800.0,15.0434,15.0675,15.0434,15.0434,207800.0
2013-09-10 11:40:00,18.75,18.75,18.67,18.7,172600.0,15.0434,15.0434,14.9792,15.0033,172600.0
2013-09-10 11:50:00,18.7,18.75,18.7,18.75,102000.0,15.0033,15.0434,15.0033,15.0434,102000.0
2013-09-10 12:00:00,18.74,18.76,18.74,18.75,113600.0,15.0354,15.0514,15.0354,15.0434,113600.0
2013-09-10 12:10:00,18.75,18.81,18.75,18.79,117400.0,15.0434,15.0915,15.0434,15.0755,117400.0
2013-09-10 12:20:00,18.8,18.8,18.77,18.78,96600.0,15.0835,15.0835,15.0594,15.0675,96600.0
2013-09-10 12:30:00,18.78,18.8,18.77,18.77,102600.0,15.0675,15.0835,15.0594,15.0594,102600.0
2013-09-10 12:40:00,18.77,18.77,18.74,18.74,169800.0,15.0594,15.0594,15.0354,15.0354,169800.0
2013-09-10 12:50:00,18.74,18.76,18.73,18.76,85000.0,15.0354,15.0514,15.0273,15.0514,85000.0
2013-09-10 13:00:00,18.76,18.76,18.73,18.75,87400.0,15.0514,15.0514,15.0273,15.0434,87400.0
2013-09-10 13:10:00,18.75,18.8,18.75,18.79,106800.0,15.0434,15.0835,15.0434,15.0755,106800.0
2013-09-10 13:20:00,18.79,18.81,18.73,18.73,295400.0,15.0755,15.0915,15.0273,15.0273,295400.0
2013-09-10 13:30:00,18.73,18.77,18.73,18.75,194000.0,15.0273,15.0594,15.0273,15.0434,194000.0
2013-09-10 13:40:00,18.75,18.75,18.71,18.75,132000.0,15.0434,15.0434,15.0113,15.0434,132000.0
2013-09-10 13:50:00,18.75,18.75,18.7,18.71,216000.0,15.0434,15.0434,15.0033,15.0113,216000.0
2013-09-10 14:00:00,18.71,18.71,18.65,18.69,344200.0,15.0113,15.0113,14.9631,14.9952,344200.0
2013-09-10 14:10:00,18.68,18.7,18.65,18.69,454200.0,14.9872,15.0033,14.9631,14.9952,454200.0
2013-09-10 14:20:00,18.68,18.73,18.68,18.7,208800.0,14.9872,15.0273,14.9872,15.0033,208800.0
2013-09-10 14:30:00,18.7,18.71,18.67,18.69,227800.0,15.0033,15.0113,14.9792,14.9952,227800.0
2013-09-10 14:40:00,18.69,18.72,18.69,18.72,161000.0,14.9952,15.0193,14.9952,15.0193,161000.0
2013-09-10 14:50:00,18.72,18.72,18.69,18.7,194400.0,15.0193,15.0193,14.9952,15.0033,194400.0
2013-09-10 15:00:00,18.7,18.72,18.7,18.7,335800.0,15.0033,15.0193,15.0033,15.0033,335800.0
2013-09-10 15:10:00,18.7,18.71,18.69,18.69,214000.0,15.0033,15.0113,14.9952,14.9952,214000.0
2013-09-10 15:20:00,18.69,18.7,18.67,18.69,437800.0,14.9952,15.0033,14.9792,14.9952,437800.0
2013-09-10 15:30:00,18.7,18.72,18.68,18.72,508200.0,15.0033,15.0193,14.9872,15.0193,508200.0
2013-09-10 15:40:00,18.72,18.75,18.71,18.72,1028000.0,15.0193,15.0434,15.0113,15.0193,1028000.0
2013-09-10 15:50:00,18.73,18.77,18.72,18.77,1068200.0,15.0273,15.0594,15.0193,15.0594,1068200.0
2013-09-11 09:30:00,18.8,18.83,18.67,18.71,468600.0,15.0835,15.1076,14.9792,15.0113,468600.0
2013-09-11 09:40:00,18.7,18.72,18.64,18.67,233400.0,15.0033,15.0193,14.9551,14.9792,233400.0
2013-09-11 09:50:00,18.67,18.71,18.64,18.71,242400.0,14.9792,15.0113,14.9551,15.0113,242400.0
2013-09-11 10:00:00,18.7,18.75,18.7,18.73,224400.0,15.0033,15.0434,15.0033,15.0273,224400.0
2013-09-11 10:10:00,18.73,18.78,18.73,18.75,327800.0,15.0273,15.0675,15.0273,15.0434,327800.0
2013-09-11 10:20:00,18.75,18.82,18.75,18.78,401200.0,15.0434,15.0995,15.0434,15.0675,401200.0
2013-09-11 10:30:00,18.77,18.77,18.71,18.76,278200.0,15.0594,15.0594,15.0113,15.0514,278200.0
2013-09-11 10:40:00,18.76,18.77,18.75,18.77,280400.0,15.0514,15.0594,15.0434,15.0594,280400.0
2013-09-11 10:50:00,18.77,18.85,18.77,18.83,276400.0,15.0594,15.1236,15.0594,15.1076,276400.0
2013-09-11 11:00:00,18.83,18.84,18.8,18.82,499200.0,15.1076,15.1156,15.0835,15.0995,499200.0
2013-09-11 11:10:00,18.82,18.86,18.81,18.85,104800.0,15.0995,15.1316,15.0915,15.1236,104800.0
2013-09-11 11:20:00,18.86,18.87,18.81,18.81,482400.0,15.1316,15.1397,15.0915,15.0915,482400.0
2013-09-11 11:30:00,18.82,18.91,18.81,18.91,386600.0,15.0995,15.1718,15.0915,15.1718,386600.0
2013-09-11 11:40:00,18.91,18.91,18.86,18.86,327200.0,15.1718,15.1718,15.1316,15.1316,327200.0
2013-09-11 11:50:00,18.86,18.88,18.83,18.85,230600.0,15.1316,15.1477,15.1076,15.1236,230600.0
2013-09-11 12:00:00,18.85,18.85,18.82,18.83,166800.0,15.1236,15.1236,15.0995,15.1076,166800.0
2013-09-11 12:10:00,18.82,18.83,18.8,18.8,223800.0,15.0995,15.1076,15.0835,15.0835,223800.0
2013-09-11 12:20:00,18.81,18.83,18.8,18.83,583000.0,15.0915,15.1076,15.0835,15.1076,583000.0
2013-09-11 12:30:00,18.83,18.84,18.83,18.84,240600.0,15.1076,15.1156,15.1076,15.1156,240600.0
2013-09-11 12:40:00,18.84,18.84,18.84,18.84,84400.0,15.1156,15.1156,15.1156,15.1156,84400.0
2013-09-11 12:50:00,18.84,18.84,18.82,18.83,91400.0,15.1156,15.1156,15.0995,15.1076,91400.0
2013-09-11 13:00:00,18.83,18.83,18.82,18.82,68600.0,15.1076,15.1076,15.0995,15.0995,68600.0
2013-09-11 13:10:00,18.82,18.82,18.82,18.82,51000.0,15.0995,15.0995,15.0995,15.0995,51000.0
2013-09-11 13:20:00,18.82,18.82,18.75,18.78,260600.0,15.0995,15.0995,15.0434,15.0675,260600.0
2013-09-11 13:30:00,18.78,18.8,18.75,18.76,123800.0,15.0675,15.0835,15.0434,15.0514,123800.0
2013-09-11 13:40:00,18.76,18.79,18.75,18.77,189200.0,15.0514,15.0755,15.0434,15.0594,189200.0
2013-09-11 13:50:00,18.77,18.79,18.75,18.79,135800.0,15.0594,15.0755,15.0434,15.0755,135800.0
2013-09-11 14:00:00,18.79,18.81,18.79,18.81,250800.0,15.0755,15.0915,15.0755,15.0915,250800.0
2013-09-11 14:10:00,18.8,18.8,18.75,18.77,134800.0,15.0835,15.0835,15.0434,15.0594,134800.0
2013-09-11 14:20:00,18.76,18.8,18.76,18.79,155800.0,15.0514,15.0835,15.0514,15.0755,155800.0
2013-09-11 14:30:00,18.79,18.81,18.79,18.81,167800.0,15.0755,15.0915,15.0755,15.0915,167800.0
2013-09-11 14:40:00,18.81,18.81,18.78,18.8,465600.0,15.0915,15.0915,15.0675,15.0835,465600.0
2013-09-11 14:50:00,18.8,18.82,18.78,18.81,125600.0,15.0835,15.0995,15.0675,15.0915,125600.0
2013-09-11 15:00:00,18.81,18.83,18.81,18.82,269600.0,15.0915,15.1076,15.0915,15.0995,269600.0
2013-09-11 15:10:00,18.81,18.83,18.81,18.83,140000.0,15.0915,15.1076,15.0915,15.1076,140000.0
2013-09-11 15:20:00,18.82,18.83,18.81,18.82,238000.0,15.0995,15.1076,15.0915,15.0995,238000.0
2013-09-11 15:30:00,18.83,18.83,18.8,18.8,334000.0,15.1076,15.1076,15.0835,15.0835,334000.0
2013-09-11 15:40:00,18.8,18.81,18.74,18.74,1522800.0,15.0835,15.0915,15.0354,15.0354,1522800.0
2013-09-11 15:50:00,18.74,18.84,18.74,18.83,1233200.0,15.0354,15.1156,15.0354,15.1076,1233200.0
2013-09-12 09:30:00,19.02,19.24,18.91,19.16,1013400.0,15.26,15.4365,15.1718,15.3723,1013400.0
2013-09-12 09:40:00,19.16,19.39,19.15,19.31,953400.0,15.3723,15.5569,15.3643,15.4927,953400.0
2013-09-12 09:50:00,19.31,19.34,19.24,19.31,704600.0,15.4927,15.5167,15.4365,15.4927,704600.0
2013-09-12 10:00:00,19.3,19.33,19.15,19.31,697400.0,15.4847,15.5087,15.3643,15.4927,697400.0
2013-09-12 10:10:00,19.32,19.47,19.31,19.45,583000.0,15.5007,15.621,15.4927,15.605,583000.0
2013-09-12 10:20:00,19.45,19.48,19.23,19.4,840000.0,15.605,15.6291,15.4285,15.5649,840000.0
2013-09-12 10:30:00,19.39,19.41,19.32,19.38,311400.0,15.5569,15.5729,15.5007,15.5488,311400.0
2013-09-12 10:40:00,19.38,19.48,19.37,19.43,343200.0,15.5488,15.6291,15.5408,15.589,343200.0
2013-09-12 10:50:00,19.43,19.45,19.4,19.41,406600.0,15.589,15.605,15.5649,15.5729,406600.0
2013-09-12 11:00:00,19.41,19.41,19.34,19.37,275600.0,15.5729,15.5729,15.5167,15.5408,275600.0
2013-09-12 11:10:00,19.38,19.43,19.36,19.43,269200.0,15.5488,15.589,15.5328,15.589,269200.0
2013-09-12 11:20:00,19.43,19.5,19.43,19.48,292600.0,15.589,15.6451,15.589,15.6291,292600.0
2013-09-12 11:30:00,19.48,19.5,19.43,19.49,250800.0,15.6291,15.6451,15.589,15.6371,250800.0
2013-09-12 11:40:00,19.49,19.49,19.41,19.45,203800.0,15.6371,15.6371,15.5729,15.605,203800.0
2013-09-12 11:50:00,19.45,19.47,19.41,19.43,270000.0,15.605,15.621,15.5729,15.589,270000.0
2013-09-12 12:00:00,19.43,19.45,19.41,19.41,261200.0,15.589,15.605,15.5729,15.5729,261200.0
2013-09-12 12:10:00,19.41,19.43,19.4,19.42,111400.0,15.5729,15.589,15.5649,15.5809,111400.0
2013-09-12 12:20:00,19.42,19.42,19.38,19.39,328000.0,15.5809,15.5809,15.5488,15.5569,328000.0
2013-09-12 12:30:00,19.39,19.4,19.36,19.39,130800.0,15.5569,15.5649,15.5328,15.5569,130800.0
2013-09-12 12:40:00,19.39,19.4,19.34,19.36,211200.0,15.5569,15.5649,15.5167,15.5328,211200.0
2013-09-12 12:50:00,19.36,19.36,19.31,19.33,228800.0,15.5328,15.5328,15.4927,15.5087,228800.0
2013-09-12 13:00:00,19.32,19.42,19.31,19.42,422800.0,15.5007,15.5809,15.4927,15.5809,422800.0
2013-09-12 13:10:00,19.42,19.42,19.35,19.39,92800.0,15.5809,15.5809,15.5248,15.5569,92800.0
2013-09-12 13:20:00,19.39,19.39,19.36,19.38,77000.0,15.5569,15.5569,15.5328,15.5488,77000.0
2013-09-12 13:30:00,19.38,19.38,19.36,19.37,99400.0,15.5488,15.5488,15.5328,15.5408,99400.0
2013-09-12 13:40:00,19.36,19.38,19.35,19.38,118600.0,15.5328,15.5488,15.5248,15.5488,118600.0
2013-09-12 13:50:00,19.38,19.4,19.37,19.39,116200.0,15.5488,15.5649,15.5408,15.5569,116200.0
2013-09-12 14:00:00,19.38,19.39,19.33,19.35,120800.0,15.5488,15.5569,15.5087,15.5248,120800.0
2013-09-12 14:10:00,19.35,19.35,19.32,19.33,118800.0,15.5248,15.5248,15.5007,15.5087,118800.0
2013-09-12 14:20:00,19.33,19.35,19.32,19.33,125800.0,15.5087,15.5248,15.5007,15.5087,125800.0
2013-09-12 14:30:00,19.33,19.35,19.29,19.29,228400.0,15.5087,15.5248,15.4766,15.4766,228400.0
2013-09-12 14:40:00,19.29,19.33,19.28,19.31,161000.0,15.4766,15.5087,15.4686,15.4927,161000.0
2013-09-12 14:50:00,19.31,19.33,19.3,19.33,236400.0,15.4927,15.5087,15.4847,15.5087,236400.0
2013-09-12 15:00:00,19.33,19.35,19.29,19.3,208200.0,15.5087,15.5248,15.4766,15.4847,208200.0
2013-09-12 15:10:00,19.3,19.34,19.3,19.33,236400.0,15.4847,15.5167,15.4847,15.5087,236400.0
2013-09-12 15:20:00,19.34,19.34,19.32,19.33,182600.0,15.5167,15.5167,15.5007,15.5087,182600.0
2013-09-12 15:30:00,19.33,19.35,19.31,19.33,319600.0,15.5087,15.5248,15.4927,15.5087,319600.0
2013-09-12 15:40:00,19.33,19.36,19.31,19.31,466800.0,15.5087,15.5328,15.4927,15.4927,466800.0
2013-09-12 15:50:00,19.31,19.33,19.29,19.31,882200.0,15.4927,15.5087,15.4766,15.4927,882200.0
2013-09-13 09:30:00,19.42,19.55,19.42,19.46,524400.0,15.5809,15.6852,15.5809,15.613,524400.0
2013-09-13 09:40:00,19.46,19.51,19.43,19.48,306400.0,15.613,15.6531,15.589,15.6291,306400.0
2013-09-13 09:50:00,19.48,19.54,19.47,19.5,268800.0,15.6291,15.6772,15.621,15.6451,268800.0
2013-09-13 10:00:00,19.5,19.52,19.47,19.48,256200.0,15.6451,15.6612,15.621,15.6291,256200.0
2013-09-13 10:10:00,19.48,19.52,19.47,19.5,218200.0,15.6291,15.6612,15.621,15.6451,218200.0
2013-09-13 10:20:00,19.51,19.55,19.51,19.54,163400.0,15.6531,15.6852,15.6531,15.6772,163400.0
2013-09-13 10:30:00,19.54,19.58,19.51,19.57,328400.0,15.6772,15.7093,15.6531,15.7013,328400.0
2013-09-13 10:40:00,19.58,19.61,19.55,19.55,168000.0,15.7093,15.7334,15.6852,15.6852,168000.0
2013-09-13 10:50:00,19.55,19.56,19.53,19.54,159800.0,15.6852,15.6933,15.6692,15.6772,159800.0
2013-09-13 11:00:00,19.53,19.54,19.46,19.46,121000.0,15.6692,15.6772,15.613,15.613,121000.0
2013-09-13 11:10:00,19.46,19.47,19.42,19.43,304600.0,15.613,15.621,15.5809,15.589,304600.0
2013-09-13 11:20:00,19.43,19.5,19.41,19.47,373800.0,15.589,15.6451,15.5729,15.621,373800.0
2013-09-13 11:30:00,19.47,19.5,19.47,19.49,213800.0,15.621,15.6451,15.621,15.6371,213800.0
2013-09-13 11:40:00,19.5,19.5,19.46,19.48,210200.0,15.6451,15.6451,15.613,15.6291,210200.0
2013-09-13 11:50:00,19.48,19.49,19.45,19.47,98200.0,15.6291,15.6371,15.605,15.621,98200.0
2013-09-13 12:00:00,19.47,19.5,19.47,19.49,112800.0,15.621,15.6451,15.621,15.6371,112800.0
2013-09-13 12:10:00,19.49,19.5,19.49,19.49,137800.0,15.6371,15.6451,15.6371,15.6371,137800.0
2013-09-13 12:20:00,19.49,19.5,19.48,19.5,587800.0,15.6371,15.6451,15.6291,15.6451,587800.0
2013-09-13 12:30:00,19.5,19.5,19.49,19.49,159800.0,15.6451,15.6451,15.6371,15.6371,159800.0
2013-09-13 12:40:00,19.49,19.5,19.48,19.5,101400.0,15.6371,15.6451,15.6291,15.6451,101400.0
2013-09-13 12:50:00,19.49,19.5,19.48,19.49,80600.0,15.6371,15.6451,15.6291,15.6371,80600.0
2013-09-13 13:00:00,19.49,19.5,19.48,19.48,116800.0,15.6371,15.6451,15.6291,15.6291,116800.0
2013-09-13 13:10:00,19.48,19.49,19.47,19.49,129600.0,15.6291,15.6371,15.621,15.6371,129600.0
2013-09-13 13:20:00,19.49,19.49,19.46,19.47,113000.0,15.6371,15.6371,15.613,15.621,113000.0
2013-09-13 13:30:00,19.47,19.49,19.47,19.49,223600.0,15.621,15.6371,15.621,15.6371,223600.0
2013-09-13 13:40:00,19.49,19.52,19.48,19.51,143000.0,15.6371,15.6612,15.6291,15.6531,143000.0
2013-09-13 13:50:00,19.5,19.53,19.5,19.5,218200.0,15.6451,15.6692,15.6451,15.6451,218200.0
2013-09-13 14:00:00,19.5,19.56,19.5,19.55,151000.0,15.6451,15.6933,15.6451,15.6852,151000.0
2013-09-13 14:10:00,19.56,19.56,19.52,19.52,142800.0,15.6933,15.6933,15.6612,15.6612,142800.0
2013-09-13 14:20:00,19.52,19.58,19.51,19.57,173200.0,15.6612,15.7093,15.6531,15.7013,173200.0
2013-09-13 14:30:00,19.56,19.57,19.53,19.53,122400.0,15.6933,15.7013,15.6692,15.6692,122400.0
2013-09-13 14:40:00,19.53,19.55,19.53,19.54,162200.0,15.6692,15.6852,15.6692,15.6772,162200.0
2013-09-13 14:50:00,19.54,19.57,19.53,19.55,289000.0,15.6772,15.7013,15.6692,15.6852,289000.0
2013-09-13 15:00:00,19.55,19.56,19.54,19.55,125200.0,15.6852,15.6933,15.6772,15.6852,125200.0
2013-09-13 15:10:00,19.55,19.56,19.54,19.56,182200.0,15.6852,15.6933,15.6772,15.6933,182200.0
2013-09-13 15:20:00,19.56,19.57,19.55,19.55,228200.0,15.6933,15.7013,15.6852,15.6852,228200.0
2013-09-13 15:30:00,19.56,19.57,19.53,19.54,243800.0,15.6933,15.7013,15.6692,15.6772,243800.0
2013-09-13 15:40:00,19.54,19.55,19.51,19.53,809600.0,15.6772,15.6852,15.6531,15.6692,809600.0
2013-09-13 15:50:00,19.53,19.53,19.49,19.52,903800.0,15.6692,15.6692,15.6371,15.6612,903800.0
2013-09-16 09:30:00,19.68,19.79,19.68,19.76,402600.0,15.7895,15.8778,15.7895,15.8537,402600.0
2013-09-16 09:40:00,19.75,19.8,19.73,19.78,348000.0,15.8457,15.8858,15.8296,15.8698,348000.0
2013-09-16 09:50:00,19.79,19.85,19.78,19.84,469800.0,15.8778,15.9259,15.8698,15.9179,469800.0
2013-09-16 10:00:00,19.84,19.85,19.82,19.85,436600.0,15.9179,15.9259,15.9019,15.9259,436600.0
2013-09-16 10:10:00,19.85,19.89,19.85,19.89,243200.0,15.9259,15.958,15.9259,15.958,243200.0
2013-09-16 10:20:00,19.89,19.92,19.88,19.92,196400.0,15.958,15.9821,15.95,15.9821,196400.0
2013-09-16 10:30:00,19.92,19.95,19.92,19.93,282200.0,15.9821,16.0062,15.9821,15.9901,282200.0
2013-09-16 10:40:00,19.94,19.95,19.93,19.95,299600.0,15.9981,16.0062,15.9901,16.0062,299600.0
2013-09-16 10:50:00,19.95,19.97,19.9,19.92,338200.0,16.0062,16.0222,15.966,15.9821,338200.0
2013-09-16 11:00:00,19.91,19.92,19.88,19.89,146400.0,15.9741,15.9821,15.95,15.958,146400.0
2013-09-16 11:10:00,19.89,19.9,19.86,19.87,147800.0,15.958,15.966,15.9339,15.942,147800.0
2013-09-16 11:20:00,19.87,19.93,19.87,19.93,182200.0,15.942,15.9901,15.942,15.9901,182200.0
2013-09-16 11:30:00,19.93,19.93,19.9,19.93,131800.0,15.9901,15.9901,15.966,15.9901,131800.0
2013-09-16 11:40:00,19.92,19.93,19.91,19.93,193000.0,15.9821,15.9901,15.9741,15.9901,193000.0
2013-09-16 11:50:00,19.94,19.97,19.94,19.97,168800.0,15.9981,16.0222,15.9981,16.0222,168800.0
2013-09-16 12:00:00,19.97,19.97,19.96,19.97,145400.0,16.0222,16.0222,16.0142,16.0222,145400.0
2013-09-16 12:10:00,19.97,19.97,19.96,19.97,160600.0,16.0222,16.0222,16.0142,16.0222,160600.0
2013-09-16 12:20:00,19.97,19.97,19.95,19.96,155200.0,16.0222,16.0222,16.0062,16.0142,155200.0
2013-09-16 12:30:00,19.96,19.96,19.93,19.96,120400.0,16.0142,16.0142,15.9901,16.0142,120400.0
2013-09-16 12:40:00,19.96,19.97,19.95,19.96,132800.0,16.0142,16.0222,16.0062,16.0142,132800.0
2013-09-16 12:50:00,19.96,19.98,19.96,19.96,199400.0,16.0142,16.0302,16.0142,16.0142,199400.0
2013-09-16 13:00:00,19.96,19.97,19.95,19.96,102200.0,16.0142,16.0222,16.0062,16.0142,102200.0
2013-09-16 13:10:00,19.96,19.97,19.96,19.97,61600.0,16.0142,16.0222,16.0142,16.0222,61600.0
2013-09-16 13:20:00,19.97,19.97,19.95,19.96,82800.0,16.0222,16.0222,16.0062,16.0142,82800.0
2013-09-16 13:30:00,19.96,19.97,19.93,19.95,164400.0,16.0142,16.0222,15.9901,16.0062,164400.0
2013-09-16 13:40:00,19.95,19.95,19.88,19.95,318800.0,16.0062,16.0062,15.95,16.0062,318800.0
2013-09-16 13:50:00,19.94,19.95,19.92,19.92,137200.0,15.9981,16.0062,15.9821,15.9821,137200.0
2013-09-16 14:00:00,19.92,19.93,19.91,19.91,171800.0,15.9821,15.9901,15.9741,15.9741,171800.0
2013-09-16 14:10:00,19.91,19.93,19.91,19.93,176600.0,15.9741,15.9901,15.9741,15.9901,176600.0
2013-09-16 14:20:00,19.93,19.94,19.92,19.94,140000.0,15.9901,15.9981,15.9821,15.9981,140000.0
2013-09-16 14:30:00,19.93,19.95,19.92,19.92,262200.0,15.9901,16.0062,15.9821,15.9821,262200.0
2013-09-16 14:40:00,19.92,19.94,19.92,19.93,143200.0,15.9821,15.9981,15.9821,15.9901,143200.0
2013-09-16 14:50:00,19.93,19.93,19.91,19.91,123200.0,15.9901,15.9901,15.9741,15.9741,123200.0
2013-09-16 15:00:00,19.91,19.92,19.9,19.91,176800.0,15.9741,15.9821,15.966,15.9741,176800.0
2013-09-16 15:10:00,19.92,19.92,19.88,19.89,156400.0,15.9821,15.9821,15.95,15.958,156400.0
2013-09-16 15:20:00,19.89,19.91,19.88,19.88,193600.0,15.958,15.9741,15.95,15.95,193600.0
2013-09-16 15:30:00,19.88,19.88,19.84,19.86,342000.0,15.95,15.95,15.9179,15.9339,342000.0
2013-09-16 15:40:00,19.86,19.88,19.84,19.84,465000.0,15.9339,15.95,15.9179,15.9179,465000.0
2013-09-16 15:50:00,19.84,19.86,19.84,19.84,785000.0,15.9179,15.9339,15.9179,15.9179,785000.0
2013-09-17 09:30:00,19.93,20.11,19.88,20.1,837600.0,15.9901,16.1345,15.95,16.1265,837600.0
2013-09-17 09:40:00,20.11,20.16,20.08,20.09,364400.0,16.1345,16.1746,16.1105,16.1185,364400.0
2013-09-17 09:50:00,20.1,20.17,20.08,20.14,501600.0,16.1265,16.1827,16.1105,16.1586,501600.0
2013-09-17 10:00:00,20.14,20.23,20.14,20.23,472000.0,16.1586,16.2308,16.1586,16.2308,472000.0
2013-09-17 10:10:00,20.23,20.35,20.23,20.24,745200.0,16.2308,16.3271,16.2308,16.2388,745200.0
2013-09-17 10:20:00,20.24,20.3,20.24,20.29,369400.0,16.2388,16.287,16.2388,16.2789,369400.0
2013-09-17 10:30:00,20.29,20.38,20.29,20.34,621600.0,16.2789,16.3512,16.2789,16.3191,621600.0
2013-09-17 10:40:00,20.34,20.35,20.2,20.22,674800.0,16.3191,16.3271,16.2067,16.2228,674800.0
2013-09-17 10:50:00,20.22,20.29,20.21,20.25,330200.0,16.2228,16.2789,16.2148,16.2469,330200.0
2013-09-17 11:00:00,20.25,20.27,20.25,20.27,245600.0,16.2469,16.2629,16.2469,16.2629,245600.0
2013-09-17 11:10:00,20.27,20.29,20.24,20.29,327000.0,16.2629,16.2789,16.2388,16.2789,327000.0
2013-09-17 11:20:00,20.29,20.32,20.29,20.31,319400.0,16.2789,16.303,16.2789,16.295,319400.0
2013-09-17 11:30:00,20.31,20.34,20.31,20.32,258000.0,16.295,16.3191,16.295,16.303,258000.0
2013-09-17 11:40:00,20.32,20.37,20.32,20.36,212400.0,16.303,16.3431,16.303,16.3351,212400.0
2013-09-17 11:50:00,20.36,20.37,20.34,20.36,273800.0,16.3351,16.3431,16.3191,16.3351,273800.0
2013-09-17 12:00:00,20.36,20.36,20.34,20.34,298400.0,16.3351,16.3351,16.3191,16.3191,298400.0
2013-09-17 12:10:00,20.34,20.34,20.29,20.29,197000.0,16.3191,16.3191,16.2789,16.2789,197000.0
2013-09-17 12:20:00,20.29,20.3,20.25,20.25,446600.0,16.2789,16.287,16.2469,16.2469,446600.0
2013-09-17 12:30:00,20.25,20.25,20.21,20.23,285200.0,16.2469,16.2469,16.2148,16.2308,285200.0
2013-09-17 12:40:00,20.23,20.25,20.22,20.24,287600.0,16.2308,16.2469,16.2228,16.2388,287600.0
2013-09-17 12:50:00,20.24,20.25,20.2,20.24,341000.0,16.2388,16.2469,16.2067,16.2388,341000.0
2013-09-17 13:00:00,20.24,20.27,20.24,20.26,164600.0,16.2388,16.2629,16.2388,16.2549,164600.0
2013-09-17 13:10:00,20.26,20.27,20.25,20.25,107800.0,16.2549,16.2629,16.2469,16.2469,107800.0
2013-09-17 13:20:00,20.25,20.3,20.25,20.3,159000.0,16.2469,16.287,16.2469,16.287,159000.0
2013-09-17 13:30:00,20.3,20.33,20.3,20.33,182800.0,16.287,16.311,16.287,16.311,182800.0
2013-09-17 13:40:00,20.33,20.34,20.28,20.28,220000.0,16.311,16.3191,16.2709,16.2709,220000.0
2013-09-17 13:50:00,20.28,20.33,20.28,20.33,179400.0,16.2709,16.311,16.2709,16.311,179400.0
2013-09-17 14:00:00,20.33,20.35,20.33,20.35,179400.0,16.311,16.3271,16.311,16.3271,179400.0
2013-09-17 14:10:00,20.35,20.35,20.32,20.35,302000.0,16.3271,16.3271,16.303,16.3271,302000.0
2013-09-17 14:20:00,20.35,20.35,20.29,20.29,374000.0,16.3271,16.3271,16.2789,16.2789,374000.0
2013-09-17 14:30:00,20.29,20.31,20.29,20.31,235800.0,16.2789,16.295,16.2789,16.295,235800.0
2013-09-17 14:40:00,20.31,20.33,20.31,20.33,206400.0,16.295,16.311,16.295,16.311,206400.0
2013-09-17 14:50:00,20.33,20.33,20.29,20.3,414600.0,16.311,16.311,16.2789,16.287,414600.0
2013-09-17 15:00:00,20.3,20.32,20.14,20.18,797200.0,16.287,16.303,16.1586,16.1907,797200.0
2013-09-17 15:10:00,20.18,20.24,20.18,20.24,466400.0,16.1907,16.2388,16.1907,16.2388,466400.0
2013-09-17 15:20:00,20.24,20.29,20.23,20.29,453400.0,16.2388,16.2789,16.2308,16.2789,453400.0
2013-09-17 15:30:00,20.28,20.29,20.25,20.26,525800.0,16.2709,16.2789,16.2469,16.2549,525800.0
2013-09-17 15:40:00,20.26,20.3,20.25,20.29,1089400.0,16.2549,16.287,16.2469,16.2789,1089400.0
2013-09-17 15:50:00,20.29,20.33,20.27,20.28,1659400.0,16.2789,16.311,16.2629,16.2709,1659400.0
2013-09-18 09:30:00,20.1,20.19,20.04,20.18,663600.0,16.1265,16.1987,16.0784,16.1907,663600.0
2013-09-18 09:40:00,20.17,20.22,20.11,20.21,432800.0,16.1827,16.2228,16.1345,16.2148,432800.0
2013-09-18 09:50:00,20.21,20.27,20.16,20.18,502000.0,16.2148,16.2629,16.1746,16.1907,502000.0
2013-09-18 10:00:00,20.18,20.2,20.13,20.17,203600.0,16.1907,16.2067,16.1506,16.1827,203600.0
2013-09-18 10:10:00,20.17,20.18,20.08,20.08,479000.0,16.1827,16.1907,16.1105,16.1105,479000.0
2013-09-18 10:20:00,20.09,20.13,20.04,20.05,354600.0,16.1185,16.1506,16.0784,16.0864,354600.0
2013-09-18 10:30:00,20.05,20.1,20.05,20.07,355200.0,16.0864,16.1265,16.0864,16.1024,355200.0
2013-09-18 10:40:00,20.07,20.09,20.02,20.03,188600.0,16.1024,16.1185,16.0623,16.0703,188600.0
2013-09-18 10:50:00,20.03,20.06,20.02,20.04,113000.0,16.0703,16.0944,16.0623,16.0784,113000.0
2013-09-18 11:00:00,20.04,20.06,20.02,20.05,133000.0,16.0784,16.0944,16.0623,16.0864,133000.0
2013-09-18 11:10:00,20.05,20.05,20.01,20.02,169200.0,16.0864,16.0864,16.0543,16.0623,169200.0
2013-09-18 11:20:00,20.03,20.04,20.02,20.03,114000.0,16.0703,16.0784,16.0623,16.0703,114000.0
2013-09-18 11:30:00,20.03,20.04,20.01,20.03,127000.0,16.0703,16.0784,16.0543,16.0703,127000.0
2013-09-18 11:40:00,20.02,20.03,20.0,20.02,88000.0,16.0623,16.0703,16.0463,16.0623,88000.0
2013-09-18 11:50:00,20.01,20.04,20.01,20.01,98400.0,16.0543,16.0784,16.0543,16.0543,98400.0
2013-09-18 12:00:00,20.0,20.02,19.99,20.0,173000.0,16.0463,16.0623,16.0382,16.0463,173000.0
2013-09-18 12:10:00,20.0,20.0,19.99,20.0,83200.0,16.0463,16.0463,16.0382,16.0463,83200.0
2013-09-18 12:20:00,20.0,20.02,20.0,20.01,81600.0,16.0463,16.0623,16.0463,16.0543,81600.0
2013-09-18 12:30:00,20.0,20.01,19.99,20.0,91200.0,16.0463,16.0543,16.0382,16.0463,91200.0
2013-09-18 12:40:00,20.0,20.03,20.0,20.03,126000.0,16.0463,16.0703,16.0463,16.0703,126000.0
2013-09-18 12:50:00,20.02,20.03,20.02,20.02,75000.0,16.0623,16.0703,16.0623,16.0623,75000.0
2013-09-18 13:00:00,20.02,20.02,20.0,20.0,156000.0,16.0623,16.0623,16.0463,16.0463,156000.0
2013-09-18 13:10:00,20.0,20.0,19.99,20.0,123000.0,16.0463,16.0463,16.0382,16.0463,123000.0
2013-09-18 13:20:00,19.99,20.0,19.98,20.0,99200.0,16.0382,16.0463,16.0302,16.0463,99200.0
2013-09-18 13:30:00,20.0,20.0,20.0,20.0,79000.0,16.0463,16.0463,16.0463,16.0463,79000.0
2013-09-18 13:40:00,20.0,20.0,19.98,19.98,107000.0,16.0463,16.0463,16.0302,16.0302,107000.0
2013-09-18 13:50:00,19.99,20.0,19.98,20.0,100800.0,16.0382,16.0463,16.0302,16.0463,100800.0
2013-09-18 14:00:00,20.0,20.18,20.0,20.13,468800.0,16.0463,16.1907,16.0463,16.1506,468800.0
2013-09-18 14:10:00,20.13,20.2,20.13,20.19,501000.0,16.1506,16.2067,16.1506,16.1987,501000.0
2013-09-18 14:20:00,20.19,20.24,20.18,20.18,291400.0,16.1987,16.2388,16.1907,16.1907,291400.0
2013-09-18 14:30:00,20.18,20.21,20.12,20.15,485800.0,16.1907,16.2148,16.1426,16.1666,485800.0
2013-09-18 14:40:00,20.15,20.22,20.13,20.21,401600.0,16.1666,16.2228,16.1506,16.2148,401600.0
2013-09-18 14:50:00,20.21,20.25,20.19,20.24,471200.0,16.2148,16.2469,16.1987,16.2388,471200.0
2013-09-18 15:00:00,20.24,20.3,20.24,20.25,340200.0,16.2388,16.287,16.2388,16.2469,340200.0
2013-09-18 15:10:00,20.25,20.28,20.24,20.25,236400.0,16.2469,16.2709,16.2388,16.2469,236400.0
2013-09-18 15:20:00,20.25,20.29,20.25,20.27,225800.0,16.2469,16.2789,16.2469,16.2629,225800.0
2013-09-18 15:30:00,20.27,20.28,20.24,20.27,279200.0,16.2629,16.2709,16.2388,16.2629,279200.0
2013-09-18 15:40:00,20.27,20.28,20.24,20.24,411200.0,16.2629,16.2709,16.2388,16.2388,411200.0
2013-09-18 15:50:00,20.25,20.28,20.24,20.28,821800.0,16.2469,16.2709,16.2388,16.2709,821800.0
2013-09-19 09:30:00,20.3,20.34,20.25,20.33,262000.0,16.287,16.3191,16.2469,16.311,262000.0
2013-09-19 09:40:00,20.33,20.39,20.32,20.36,242600.0,16.311,16.3592,16.303,16.3351,242600.0
2013-09-19 09:50:00,20.36,20.43,20.35,20.43,182200.0,16.3351,16.3913,16.3271,16.3913,182200.0
2013-09-19 10:00:00,20.44,20.5,20.42,20.45,264200.0,16.3993,16.4474,16.3832,16.4073,264200.0
2013-09-19 10:10:00,20.45,20.49,20.44,20.46,276200.0,16.4073,16.4394,16.3993,16.4153,276200.0
2013-09-19 10:20:00,20.45,20.48,20.42,20.43,273600.0,16.4073,16.4314,16.3832,16.3913,273600.0
2013-09-19 10:30:00,20.44,20.49,20.43,20.46,376200.0,16.3993,16.4394,16.3913,16.4153,376200.0
2013-09-19 10:40:00,20.46,20.48,20.45,20.46,158800.0,16.4153,16.4314,16.4073,16.4153,158800.0
2013-09-19 10:50:00,20.46,20.47,20.45,20.47,123200.0,16.4153,16.4234,16.4073,16.4234,123200.0
2013-09-19 11:00:00,20.47,20.48,20.46,20.47,316200.0,16.4234,16.4314,16.4153,16.4234,316200.0
2013-09-19 11:10:00,20.47,20.47,20.42,20.43,212200.0,16.4234,16.4234,16.3832,16.3913,212200.0
2013-09-19 11:20:00,20.43,20.45,20.43,20.43,183800.0,16.3913,16.4073,16.3913,16.3913,183800.0
2013-09-19 11:30:00,20.44,20.44,20.41,20.42,180600.0,16.3993,16.3993,16.3752,16.3832,180600.0
2013-09-19 11:40:00,20.41,20.42,20.39,20.4,180400.0,16.3752,16.3832,16.3592,16.3672,180400.0
2013-09-19 11:50:00,20.4,20.4,20.37,20.38,251000.0,16.3672,16.3672,16.3431,16.3512,251000.0
2013-09-19 12:00:00,20.38,20.4,20.38,20.4,84600.0,16.3512,16.3672,16.3512,16.3672,84600.0
2013-09-19 12:10:00,20.4,20.4,20.39,20.4,74800.0,16.3672,16.3672,16.3592,16.3672,74800.0
2013-09-19 12:20:00,20.4,20.41,20.39,20.4,95400.0,16.3672,16.3752,16.3592,16.3672,95400.0
2013-09-19 12:30:00,20.4,20.42,20.39,20.42,89600.0,16.3672,16.3832,16.3592,16.3832,89600.0
2013-09-19 12:40:00,20.43,20.43,20.42,20.43,65000.0,16.3913,16.3913,16.3832,16.3913,65000.0
2013-09-19 12:50:00,20.43,20.45,20.42,20.43,153600.0,16.3913,16.4073,16.3832,16.3913,153600.0
2013-09-19 13:00:00,20.43,20.43,20.41,20.41,130400.0,16.3913,16.3913,16.3752,16.3752,130400.0
2013-09-19 13:10:00,20.41,20.42,20.4,20.42,93400.0,16.3752,16.3832,16.3672,16.3832,93400.0
2013-09-19 13:20:00,20.42,20.43,20.41,20.41,89400.0,16.3832,16.3913,16.3752,16.3752,89400.0
2013-09-19 13:30:00,20.41,20.42,20.41,20.42,69000.0,16.3752,16.3832,16.3752,16.3832,69000.0
2013-09-19 13:40:00,20.42,20.42,20.4,20.41,94000.0,16.3832,16.3832,16.3672,16.3752,94000.0
2013-09-19 13:50:00,20.41,20.41,20.39,20.4,108400.0,16.3752,16.3752,16.3592,16.3672,108400.0
2013-09-19 14:00:00,20.4,20.41,20.38,20.4,217600.0,16.3672,16.3752,16.3512,16.3672,217600.0
2013-09-19 14:10:00,20.4,20.47,20.4,20.46,229200.0,16.3672,16.4234,16.3672,16.4153,229200.0
2013-09-19 14:20:00,20.46,20.46,20.43,20.43,104400.0,16.4153,16.4153,16.3913,16.3913,104400.0
2013-09-19 14:30:00,20.43,20.43,20.42,20.43,119800.0,16.3913,16.3913,16.3832,16.3913,119800.0
2013-09-19 14:40:00,20.43,20.45,20.42,20.42,97600.0,16.3913,16.4073,16.3832,16.3832,97600.0
2013-09-19 14:50:00,20.43,20.44,20.42,20.43,70800.0,16.3913,16.3993,16.3832,16.3913,70800.0
2013-09-19 15:00:00,20.43,20.47,20.43,20.47,108800.0,16.3913,16.4234,16.3913,16.4234,108800.0
2013-09-19 15:10:00,20.47,20.49,20.46,20.49,167000.0,16.4234,16.4394,16.4153,16.4394,167000.0
2013-09-19 15:20:00,20.49,20.5,20.49,20.5,152000.0,16.4394,16.4474,16.4394,16.4474,152000.0
2013-09-19 15:30:00,20.5,20.5,20.48,20.5,250600.0,16.4474,16.4474,16.4314,16.4474,250600.0
2013-09-19 15:40:00,20.5,20.52,20.48,20.51,450200.0,16.4474,16.4635,16.4314,16.4555,450200.0
2013-09-19 15:50:00,20.51,20.51,20.48,20.5,744800.0,16.4555,16.4555,16.4314,16.4474,744800.0
2013-09-20 09:30:00,20.47,20.57,20.46,20.52,1236600.0,16.4234,16.5036,16.4153,16.4635,1236600.0
2013-09-20 09:40:00,20.52,20.53,20.48,20.5,231800.0,16.4635,16.4715,16.4314,16.4474,231800.0
2013-09-20 09:50:00,20.5,20.55,20.46,20.49,260000.0,16.4474,16.4875,16.4153,16.4394,260000.0
2013-09-20 10:00:00,20.49,20.5,20.4,20.43,211600.0,16.4394,16.4474,16.3672,16.3913,211600.0
2013-09-20 10:10:00,20.43,20.43,20.39,20.41,147400.0,16.3913,16.3913,16.3592,16.3752,147400.0
2013-09-20 10:20:00,20.41,20.5,20.41,20.49,319600.0,16.3752,16.4474,16.3752,16.4394,319600.0
2013-09-20 10:30:00,20.49,20.5,20.45,20.5,178600.0,16.4394,16.4474,16.4073,16.4474,178600.0
2013-09-20 10:40:00,20.5,20.54,20.5,20.54,162800.0,16.4474,16.4795,16.4474,16.4795,162800.0
2013-09-20 10:50:00,20.54,20.54,20.47,20.5,96800.0,16.4795,16.4795,16.4234,16.4474,96800.0
2013-09-20 11:00:00,20.5,20.51,20.47,20.49,130600.0,16.4474,16.4555,16.4234,16.4394,130600.0
2013-09-20 11:10:00,20.49,20.5,20.46,20.49,312200.0,16.4394,16.4474,16.4153,16.4394,312200.0
2013-09-20 11:20:00,20.48,20.49,20.42,20.43,108200.0,16.4314,16.4394,16.3832,16.3913,108200.0
2013-09-20 11:30:00,20.43,20.47,20.42,20.46,222200.0,16.3913,16.4234,16.3832,16.4153,222200.0
2013-09-20 11:40:00,20.46,20.47,20.44,20.46,134000.0,16.4153,16.4234,16.3993,16.4153,134000.0
2013-09-20 11:50:00,20.46,20.49,20.45,20.45,137800.0,16.4153,16.4394,16.4073,16.4073,137800.0
2013-09-20 12:00:00,20.45,20.49,20.45,20.49,144800.0,16.4073,16.4394,16.4073,16.4394,144800.0
2013-09-20 12:10:00,20.49,20.5,20.47,20.5,151600.0,16.4394,16.4474,16.4234,16.4474,151600.0
2013-09-20 12:20:00,20.5,20.54,20.5,20.53,324000.0,16.4474,16.4795,16.4474,16.4715,324000.0
2013-09-20 12:30:00,20.52,20.54,20.5,20.53,137800.0,16.4635,16.4795,16.4474,16.4715,137800.0
2013-09-20 12:40:00,20.53,20.55,20.51,20.55,83600.0,16.4715,16.4875,16.4555,16.4875,83600.0
2013-09-20 12:50:00,20.55,20.55,20.51,20.52,80400.0,16.4875,16.4875,16.4555,16.4635,80400.0
2013-09-20 13:00:00,20.52,20.52,20.5,20.52,81400.0,16.4635,16.4635,16.4474,16.4635,81400.0
2013-09-20 13:10:00,20.52,20.52,20.48,20.5,142000.0,16.4635,16.4635,16.4314,16.4474,142000.0
2013-09-20 13:20:00,20.49,20.5,20.48,20.49,72200.0,16.4394,16.4474,16.4314,16.4394,72200.0
2013-09-20 13:30:00,20.49,20.5,20.48,20.49,92600.0,16.4394,16.4474,16.4314,16.4394,92600.0
2013-09-20 13:40:00,20.49,20.5,20.48,20.49,91200.0,16.4394,16.4474,16.4314,16.4394,91200.0
2013-09-20 13:50:00,20.49,20.51,20.49,20.49,107600.0,16.4394,16.4555,16.4394,16.4394,107600.0
2013-09-20 14:00:00,20.49,20.5,20.48,20.5,127600.0,16.4394,16.4474,16.4314,16.4474,127600.0
2013-09-20 14:10:00,20.5,20.5,20.48,20.49,125400.0,16.4474,16.4474,16.4314,16.4394,125400.0
2013-09-20 14:20:00,20.49,20.5,20.48,20.48,117000.0,16.4394,16.4474,16.4314,16.4314,117000.0
2013-09-20 14:30:00,20.48,20.48,20.43,20.43,85200.0,16.4314,16.4314,16.3913,16.3913,85200.0
2013-09-20 14:40:00,20.43,20.43,20.41,20.41,93200.0,16.3913,16.3913,16.3752,16.3752,93200.0
2013-09-20 14:50:00,20.41,20.42,20.4,20.41,108200.0,16.3752,16.3832,16.3672,16.3752,108200.0
2013-09-20 15:00:00,20.41,20.45,20.41,20.42,145800.0,16.3752,16.4073,16.3752,16.3832,145800.0
2013-09-20 15:10:00,20.42,20.42,20.4,20.42,142200.0,16.3832,16.3832,16.3672,16.3832,142200.0
2013-09-20 15:20:00,20.41,20.42,20.38,20.38,105400.0,16.3752,16.3832,16.3512,16.3512,105400.0
2013-09-20 15:30:00,20.38,20.42,20.36,20.39,201400.0,16.3512,16.3832,16.3351,16.3592,201400.0
2013-09-20 15:40:00,20.4,20.42,20.38,20.4,242400.0,16.3672,16.3832,16.3512,16.3672,242400.0
2013-09-20 15:50:00,20.4,20.41,20.38,20.38,381000.0,16.3672,16.3752,16.3512,16.3512,381000.0
2013-09-23 09:30:00,20.27,20.31,20.22,20.28,363600.0,16.2629,16.295,16.2228,16.2709,363600.0
2013-09-23 09:40:00,20.29,20.34,20.28,20.33,121400.0,16.2789,16.3191,16.2709,16.311,121400.0
2013-09-23 09:50:00,20.33,20.4,20.33,20.36,170800.0,16.311,16.3672,16.311,16.3351,170800.0
2013-09-23 10:00:00,20.36,20.4,20.34,20.38,116800.0,16.3351,16.3672,16.3191,16.3512,116800.0
2013-09-23 10:10:00,20.38,20.4,20.35,20.36,210600.0,16.3512,16.3672,16.3271,16.3351,210600.0
2013-09-23 10:20:00,20.36,20.38,20.28,20.29,230600.0,16.3351,16.3512,16.2709,16.2789,230600.0
2013-09-23 10:30:00,20.3,20.4,20.29,20.39,131800.0,16.287,16.3672,16.2789,16.3592,131800.0
2013-09-23 10:40:00,20.39,20.4,20.36,20.39,119600.0,16.3592,16.3672,16.3351,16.3592,119600.0
2013-09-23 10:50:00,20.39,20.39,20.34,20.34,120400.0,16.3592,16.3592,16.3191,16.3191,120400.0
2013-09-23 11:00:00,20.35,20.38,20.35,20.35,78400.0,16.3271,16.3512,16.3271,16.3271,78400.0
2013-09-23 11:10:00,20.35,20.36,20.33,20.36,167200.0,16.3271,16.3351,16.311,16.3351,167200.0
2013-09-23 11:20:00,20.36,20.38,20.32,20.33,128200.0,16.3351,16.3512,16.303,16.311,128200.0
2013-09-23 11:30:00,20.33,20.34,20.3,20.33,126000.0,16.311,16.3191,16.287,16.311,126000.0
2013-09-23 11:40:00,20.33,20.34,20.28,20.28,111800.0,16.311,16.3191,16.2709,16.2709,111800.0
2013-09-23 11:50:00,20.28,20.31,20.26,20.3,123600.0,16.2709,16.295,16.2549,16.287,123600.0
2013-09-23 12:00:00,20.3,20.35,20.3,20.35,129000.0,16.287,16.3271,16.287,16.3271,129000.0
2013-09-23 12:10:00,20.35,20.36,20.32,20.32,80400.0,16.3271,16.3351,16.303,16.303,80400.0
2013-09-23 12:20:00,20.32,20.33,20.29,20.29,145200.0,16.303,16.311,16.2789,16.2789,145200.0
2013-09-23 12:30:00,20.29,20.3,20.28,20.29,85800.0,16.2789,16.287,16.2709,16.2789,85800.0
2013-09-23 12:40:00,20.29,20.33,20.29,20.3,136400.0,16.2789,16.311,16.2789,16.287,136400.0
2013-09-23 12:50:00,20.3,20.32,20.3,20.31,109200.0,16.287,16.303,16.287,16.295,109200.0
2013-09-23 13:00:00,20.31,20.31,20.29,20.29,82200.0,16.295,16.295,16.2789,16.2789,82200.0
2013-09-23 13:10:00,20.29,20.32,20.28,20.3,159800.0,16.2789,16.303,16.2709,16.287,159800.0
2013-09-23 13:20:00,20.3,20.31,20.29,20.3,94800.0,16.287,16.295,16.2789,16.287,94800.0
2013-09-23 13:30:00,20.3,20.32,20.28,20.29,85000.0,16.287,16.303,16.2709,16.2789,85000.0
2013-09-23 13:40:00,20.29,20.31,20.29,20.3,102600.0,16.2789,16.295,16.2789,16.287,102600.0
2013-09-23 13:50:00,20.3,20.32,20.29,20.31,143200.0,16.287,16.303,16.2789,16.295,143200.0
2013-09-23 14:00:00,20.31,20.32,20.29,20.31,126400.0,16.295,16.303,16.2789,16.295,126400.0
2013-09-23 14:10:00,20.31,20.32,20.29,20.3,141400.0,16.295,16.303,16.2789,16.287,141400.0
2013-09-23 14:20:00,20.3,20.31,20.27,20.28,98200.0,16.287,16.295,16.2629,16.2709,98200.0
2013-09-23 14:30:00,20.28,20.3,20.27,20.29,82800.0,16.2709,16.287,16.2629,16.2789,82800.0
2013-09-23 14:40:00,20.29,20.29,20.27,20.27,95200.0,16.2789,16.2789,16.2629,16.2629,95200.0
2013-09-23 14:50:00,20.27,20.28,20.25,20.27,185800.0,16.2629,16.2709,16.2469,16.2629,185800.0
2013-09-23 15:00:00,20.27,20.29,20.27,20.28,217000.0,16.2629,16.2789,16.2629,16.2709,217000.0
2013-09-23 15:10:00,20.28,20.28,20.25,20.26,140800.0,16.2709,16.2709,16.2469,16.2549,140800.0
2013-09-23 15:20:00,20.27,20.27,20.23,20.24,175200.0,16.2629,16.2629,16.2308,16.2388,175200.0
2013-09-23 15:30:00,20.24,20.24,20.22,20.22,192400.0,16.2388,16.2388,16.2228,16.2228,192400.0
2013-09-23 15:40:00,20.22,20.26,20.21,20.21,349000.0,16.2228,16.2549,16.2148,16.2148,349000.0
2013-09-23 15:50:00,20.22,20.25,20.21,20.25,644800.0,16.2228,16.2469,16.2148,16.2469,644800.0
2013-09-24 09:30:00,20.25,20.3,20.16,20.24,307000.0,16.2469,16.287,16.1746,16.2388,307000.0
2013-09-24 09:40:00,20.24,20.25,20.2,20.23,185400.0,16.2388,16.2469,16.2067,16.2308,185400.0
2013-09-24 09:50:00,20.23,20.26,20.18,20.26,203000.0,16.2308,16.2549,16.1907,16.2549,203000.0
2013-09-24 10:00:00,20.25,20.29,20.25,20.28,196000.0,16.2469,16.2789,16.2469,16.2709,196000.0
2013-09-24 10:10:00,20.28,20.28,20.25,20.28,138200.0,16.2709,16.2709,16.2469,16.2709,138200.0
2013-09-24 10:20:00,20.28,20.31,20.27,20.3,130800.0,16.2709,16.295,16.2629,16.287,130800.0
2013-09-24 10:30:00,20.3,20.3,20.25,20.29,268000.0,16.287,16.287,16.2469,16.2789,268000.0
2013-09-24 10:40:00,20.28,20.29,20.25,20.25,143200.0,16.2709,16.2789,16.2469,16.2469,143200.0
2013-09-24 10:50:00,20.25,20.3,20.24,20.29,319400.0,16.2469,16.287,16.2388,16.2789,319400.0
2013-09-24 11:00:00,20.29,20.36,20.29,20.35,110400.0,16.2789,16.3351,16.2789,16.3271,110400.0
2013-09-24 11:10:00,20.35,20.42,20.35,20.41,285400.0,16.3271,16.3832,16.3271,16.3752,285400.0
2013-09-24 11:20:00,20.41,20.47,20.4,20.43,383800.0,16.3752,16.4234,16.3672,16.3913,383800.0
2013-09-24 11:30:00,20.43,20.44,20.41,20.41,86800.0,16.3913,16.3993,16.3752,16.3752,86800.0
2013-09-24 11:40:00,20.41,20.45,20.39,20.45,226000.0,16.3752,16.4073,16.3592,16.4073,226000.0
2013-09-24 11:50:00,20.45,20.48,20.44,20.48,133800.0,16.4073,16.4314,16.3993,16.4314,133800.0
2013-09-24 12:00:00,20.47,20.48,20.43,20.44,105800.0,16.4234,16.4314,16.3913,16.3993,105800.0
2013-09-24 12:10:00,20.44,20.49,20.44,20.47,129000.0,16.3993,16.4394,16.3993,16.4234,129000.0
2013-09-24 12:20:00,20.48,20.48,20.45,20.47,62600.0,16.4314,16.4314,16.4073,16.4234,62600.0
2013-09-24 12:30:00,20.48,20.48,20.47,20.47,63600.0,16.4314,16.4314,16.4234,16.4234,63600.0
2013-09-24 12:40:00,20.46,20.48,20.46,20.47,49400.0,16.4153,16.4314,16.4153,16.4234,49400.0
2013-09-24 12:50:00,20.47,20.47,20.46,20.46,57600.0,16.4234,16.4234,16.4153,16.4153,57600.0
2013-09-24 13:00:00,20.46,20.48,20.46,20.47,67400.0,16.4153,16.4314,16.4153,16.4234,67400.0
2013-09-24 13:10:00,20.47,20.47,20.43,20.43,78200.0,16.4234,16.4234,16.3913,16.3913,78200.0
2013-09-24 13:20:00,20.43,20.43,20.4,20.42,154200.0,16.3913,16.3913,16.3672,16.3832,154200.0
2013-09-24 13:30:00,20.42,20.46,20.36,20.45,270600.0,16.3832,16.4153,16.3351,16.4073,270600.0
2013-09-24 13:40:00,20.46,20.47,20.45,20.46,67000.0,16.4153,16.4234,16.4073,16.4153,67000.0
2013-09-24 13:50:00,20.45,20.46,20.43,20.43,80800.0,16.4073,16.4153,16.3913,16.3913,80800.0
2013-09-24 14:00:00,20.43,20.43,20.39,20.42,164000.0,16.3913,16.3913,16.3592,16.3832,164000.0
2013-09-24 14:10:00,20.43,20.47,20.42,20.46,129400.0,16.3913,16.4234,16.3832,16.4153,129400.0
2013-09-24 14:20:00,20.47,20.48,20.45,20.47,212200.0,16.4234,16.4314,16.4073,16.4234,212200.0
2013-09-24 14:30:00,20.47,20.49,20.46,20.48,148400.0,16.4234,16.4394,16.4153,16.4314,148400.0
2013-09-24 14:40:00,20.48,20.49,20.47,20.47,160400.0,16.4314,16.4394,16.4234,16.4234,160400.0
2013-09-24 14:50:00,20.48,20.49,20.46,20.46,159400.0,16.4314,16.4394,16.4153,16.4153,159400.0
2013-09-24 15:00:00,20.46,20.47,20.44,20.46,162600.0,16.4153,16.4234,16.3993,16.4153,162600.0
2013-09-24 15:10:00,20.46,20.5,20.45,20.5,174000.0,16.4153,16.4474,16.4073,16.4474,174000.0
2013-09-24 15:20:00,20.5,20.5,20.47,20.48,296400.0,16.4474,16.4474,16.4234,16.4314,296400.0
2013-09-24 15:30:00,20.49,20.5,20.48,20.49,617000.0,16.4394,16.4474,16.4314,16.4394,617000.0
2013-09-24 15:40:00,20.5,20.5,20.47,20.47,631400.0,16.4474,16.4474,16.4234,16.4234,631400.0
2013-09-24 15:50:00,20.47,20.47,20.42,20.43,805000.0,16.4234,16.4234,16.3832,16.3913,805000.0
2013-09-25 09:30:00,20.49,20.5,20.39,20.39,196000.0,16.4394,16.4474,16.3592,16.3592,196000.0
2013-09-25 09:40:00,20.39,20.41,20.35,20.36,147600.0,16.3592,16.3752,16.3271,16.3351,147600.0
2013-09-25 09:50:00,20.36,20.41,20.34,20.34,110400.0,16.3351,16.3752,16.3191,16.3191,110400.0
2013-09-25 10:00:00,20.35,20.4,20.34,20.38,179200.0,16.3271,16.3672,16.3191,16.3512,179200.0
2013-09-25 10:10:00,20.38,20.4,20.36,20.36,149000.0,16.3512,16.3672,16.3351,16.3351,149000.0
2013-09-25 10:20:00,20.36,20.38,20.33,20.36,113200.0,16.3351,16.3512,16.311,16.3351,113200.0
2013-09-25 10:30:00,20.36,20.43,20.36,20.41,110800.0,16.3351,16.3913,16.3351,16.3752,110800.0
2013-09-25 10:40:00,20.42,20.43,20.39,20.4,81800.0,16.3832,16.3913,16.3592,16.3672,81800.0
2013-09-25 10:50:00,20.41,20.41,20.38,20.39,289000.0,16.3752,16.3752,16.3512,16.3592,289000.0
2013-09-25 11:00:00,20.39,20.4,20.36,20.36,163600.0,16.3592,16.3672,16.3351,16.3351,163600.0
2013-09-25 11:10:00,20.36,20.4,20.34,20.39,95400.0,16.3351,16.3672,16.3191,16.3592,95400.0
2013-09-25 11:20:00,20.39,20.4,20.38,20.38,85800.0,16.3592,16.3672,16.3512,16.3512,85800.0
2013-09-25 11:30:00,20.38,20.43,20.38,20.43,148200.0,16.3512,16.3913,16.3512,16.3913,148200.0
2013-09-25 11:40:00,20.43,20.47,20.42,20.47,144600.0,16.3913,16.4234,16.3832,16.4234,144600.0
2013-09-25 11:50:00,20.47,20.49,20.47,20.49,108200.0,16.4234,16.4394,16.4234,16.4394,108200.0
2013-09-25 12:00:00,20.49,20.5,20.48,20.49,131200.0,16.4394,16.4474,16.4314,16.4394,131200.0
2013-09-25 12:10:00,20.48,20.53,20.48,20.52,122800.0,16.4314,16.4715,16.4314,16.4635,122800.0
2013-09-25 12:20:00,20.52,20.53,20.47,20.49,131600.0,16.4635,16.4715,16.4234,16.4394,131600.0
2013-09-25 12:30:00,20.49,20.52,20.48,20.52,81000.0,16.4394,16.4635,16.4314,16.4635,81000.0
2013-09-25 12:40:00,20.52,20.52,20.49,20.52,110000.0,16.4635,16.4635,16.4394,16.4635,110000.0
2013-09-25 12:50:00,20.53,20.53,20.52,20.53,97000.0,16.4715,16.4715,16.4635,16.4715,97000.0
2013-09-25 13:00:00,20.53,20.55,20.51,20.53,104800.0,16.4715,16.4875,16.4555,16.4715,104800.0
2013-09-25 13:10:00,20.53,20.53,20.5,20.5,70400.0,16.4715,16.4715,16.4474,16.4474,70400.0
2013-09-25 13:20:00,20.5,20.52,20.5,20.5,77400.0,16.4474,16.4635,16.4474,16.4474,77400.0
2013-09-25 13:30:00,20.5,20.5,20.37,20.38,278600.0,16.4474,16.4474,16.3431,16.3512,278600.0
2013-09-25 13:40:00,20.39,20.41,20.36,20.4,98200.0,16.3592,16.3752,16.3351,16.3672,98200.0
2013-09-25 13:50:00,20.4,20.46,20.39,20.44,141000.0,16.3672,16.4153,16.3592,16.3993,141000.0
2013-09-25 14:00:00,20.44,20.46,20.39,20.4,106400.0,16.3993,16.4153,16.3592,16.3672,106400.0
2013-09-25 14:10:00,20.4,20.42,20.37,20.41,157000.0,16.3672,16.3832,16.3431,16.3752,157000.0
2013-09-25 14:20:00,20.41,20.42,20.39,20.39,100400.0,16.3752,16.3832,16.3592,16.3592,100400.0
2013-09-25 14:30:00,20.39,20.39,20.35,20.36,120200.0,16.3592,16.3592,16.3271,16.3351,120200.0
2013-09-25 14:40:00,20.36,20.38,20.35,20.37,125800.0,16.3351,16.3512,16.3271,16.3431,125800.0
2013-09-25 14:50:00,20.37,20.4,20.36,20.38,138400.0,16.3431,16.3672,16.3351,16.3512,138400.0
2013-09-25 15:00:00,20.38,20.39,20.35,20.36,206800.0,16.3512,16.3592,16.3271,16.3351,206800.0
2013-09-25 15:10:00,20.36,20.36,20.32,20.32,180400.0,16.3351,16.3351,16.303,16.303,180400.0
2013-09-25 15:20:00,20.32,20.35,20.32,20.35,269400.0,16.303,16.3271,16.303,16.3271,269400.0
2013-09-25 15:30:00,20.35,20.36,20.33,20.34,264400.0,16.3271,16.3351,16.311,16.3191,264400.0
2013-09-25 15:40:00,20.34,20.36,20.32,20.33,347000.0,16.3191,16.3351,16.303,16.311,347000.0
2013-09-25 15:50:00,20.33,20.34,20.31,20.34,710800.0,16.311,16.3191,16.295,16.3191,710800.0
2013-09-26 09:30:00,20.46,20.59,20.39,20.59,365400.0,16.4153,16.5196,16.3592,16.5196,365400.0
2013-09-26 09:40:00,20.59,20.68,20.59,20.67,253400.0,16.5196,16.5918,16.5196,16.5838,253400.0
2013-09-26 09:50:00,20.67,20.7,20.64,20.68,193600.0,16.5838,16.6079,16.5598,16.5918,193600.0
2013-09-26 10:00:00,20.68,20.69,20.64,20.69,132000.0,16.5918,16.5999,16.5598,16.5999,132000.0
2013-09-26 10:10:00,20.7,20.71,20.67,20.69,147600.0,16.6079,16.6159,16.5838,16.5999,147600.0
2013-09-26 10:20:00,20.69,20.71,20.64,20.68,299600.0,16.5999,16.6159,16.5598,16.5918,299600.0
2013-09-26 10:30:00,20.68,20.68,20.65,20.66,149400.0,16.5918,16.5918,16.5678,16.5758,149400.0
2013-09-26 10:40:00,20.66,20.66,20.57,20.6,158400.0,16.5758,16.5758,16.5036,16.5277,158400.0
2013-09-26 10:50:00,20.6,20.61,20.58,20.59,167200.0,16.5277,16.5357,16.5116,16.5196,167200.0
2013-09-26 11:00:00,20.59,20.59,20.53,20.55,146200.0,16.5196,16.5196,16.4715,16.4875,146200.0
2013-09-26 11:10:00,20.55,20.57,20.53,20.56,82400.0,16.4875,16.5036,16.4715,16.4956,82400.0
2013-09-26 11:20:00,20.56,20.56,20.53,20.56,93800.0,16.4956,16.4956,16.4715,16.4956,93800.0
2013-09-26 11:30:00,20.56,20.56,20.53,20.55,87800.0,16.4956,16.4956,16.4715,16.4875,87800.0
2013-09-26 11:40:00,20.55,20.56,20.53,20.54,65200.0,16.4875,16.4956,16.4715,16.4795,65200.0
2013-09-26 11:50:00,20.54,20.54,20.5,20.54,49400.0,16.4795,16.4795,16.4474,16.4795,49400.0
2013-09-26 12:00:00,20.54,20.54,20.5,20.5,47200.0,16.4795,16.4795,16.4474,16.4474,47200.0
2013-09-26 12:10:00,20.5,20.53,20.5,20.5,62200.0,16.4474,16.4715,16.4474,16.4474,62200.0
2013-09-26 12:20:00,20.5,20.51,20.5,20.5,74000.0,16.4474,16.4555,16.4474,16.4474,74000.0
2013-09-26 12:30:00,20.5,20.54,20.5,20.52,77000.0,16.4474,16.4795,16.4474,16.4635,77000.0
2013-09-26 12:40:00,20.52,20.54,20.52,20.53,35200.0,16.4635,16.4795,16.4635,16.4715,35200.0
2013-09-26 12:50:00,20.52,20.53,20.49,20.49,64800.0,16.4635,16.4715,16.4394,16.4394,64800.0
2013-09-26 13:00:00,20.5,20.5,20.48,20.49,61000.0,16.4474,16.4474,16.4314,16.4394,61000.0
2013-09-26 13:10:00,20.49,20.52,20.49,20.52,85200.0,16.4394,16.4635,16.4394,16.4635,85200.0
2013-09-26 13:20:00,20.51,20.52,20.5,20.52,54000.0,16.4555,16.4635,16.4474,16.4635,54000.0
2013-09-26 13:30:00,20.53,20.53,20.48,20.48,62000.0,16.4715,16.4715,16.4314,16.4314,62000.0
2013-09-26 13:40:00,20.48,20.49,20.46,20.48,77400.0,16.4314,16.4394,16.4153,16.4314,77400.0
2013-09-26 13:50:00,20.48,20.5,20.47,20.47,60800.0,16.4314,16.4474,16.4234,16.4234,60800.0
2013-09-26 14:00:00,20.47,20.48,20.43,20.46,117000.0,16.4234,16.4314,16.3913,16.4153,117000.0
2013-09-26 14:10:00,20.46,20.47,20.44,20.45,100800.0,16.4153,16.4234,16.3993,16.4073,100800.0
2013-09-26 14:20:00,20.46,20.49,20.44,20.49,101800.0,16.4153,16.4394,16.3993,16.4394,101800.0
2013-09-26 14:30:00,20.5,20.5,20.47,20.5,74200.0,16.4474,16.4474,16.4234,16.4474,74200.0
2013-09-26 14:40:00,20.5,20.5,20.46,20.47,82200.0,16.4474,16.4474,16.4153,16.4234,82200.0
2013-09-26 14:50:00,20.48,20.5,20.46,20.48,81400.0,16.4314,16.4474,16.4153,16.4314,81400.0
2013-09-26 15:00:00,20.48,20.5,20.47,20.49,127000.0,16.4314,16.4474,16.4234,16.4394,127000.0
2013-09-26 15:10:00,20.49,20.49,20.44,20.44,148600.0,16.4394,16.4394,16.3993,16.3993,148600.0
2013-09-26 15:20:00,20.45,20.47,20.43,20.46,183400.0,16.4073,16.4234,16.3913,16.4153,183400.0
2013-09-26 15:30:00,20.46,20.49,20.45,20.48,160200.0,16.4153,16.4394,16.4073,16.4314,160200.0
2013-09-26 15:40:00,20.48,20.48,20.46,20.48,165200.0,16.4314,16.4314,16.4153,16.4314,165200.0
2013-09-26 15:50:00,20.47,20.49,20.44,20.49,462000.0,16.4234,16.4394,16.3993,16.4394,462000.0
2013-09-27 09:30:00,20.4,20.48,20.35,20.35,177000.0,16.3672,16.4314,16.3271,16.3271,177000.0
2013-09-27 09:40:00,20.35,20.4,20.33,20.34,122800.0,16.3271,16.3672,16.311,16.3191,122800.0
2013-09-27 09:50:00,20.34,20.34,20.27,20.29,108600.0,16.3191,16.3191,16.2629,16.2789,108600.0
2013-09-27 10:00:00,20.29,20.3,20.24,20.25,143800.0,16.2789,16.287,16.2388,16.2469,143800.0
2013-09-27 10:10:00,20.25,20.28,20.24,20.25,169000.0,16.2469,16.2709,16.2388,16.2469,169000.0
2013-09-27 10:20:00,20.25,20.26,20.24,20.24,133600.0,16.2469,16.2549,16.2388,16.2388,133600.0
2013-09-27 10:30:00,20.25,20.27,20.24,20.24,184400.0,16.2469,16.2629,16.2388,16.2388,184400.0
2013-09-27 10:40:00,20.24,20.26,20.24,20.24,113000.0,16.2388,16.2549,16.2388,16.2388,113000.0
2013-09-27 10:50:00,20.25,20.26,20.22,20.25,147600.0,16.2469,16.2549,16.2228,16.2469,147600.0
2013-09-27 11:00:00,20.25,20.26,20.23,20.24,146800.0,16.2469,16.2549,16.2308,16.2388,146800.0
2013-09-27 11:10:00,20.24,20.24,20.22,20.23,80200.0,16.2388,16.2388,16.2228,16.2308,80200.0
2013-09-27 11:20:00,20.23,20.25,20.22,20.25,83200.0,16.2308,16.2469,16.2228,16.2469,83200.0
2013-09-27 11:30:00,20.24,20.25,20.23,20.23,157200.0,16.2388,16.2469,16.2308,16.2308,157200.0
2013-09-27 11:40:00,20.24,20.24,20.23,20.23,110200.0,16.2388,16.2388,16.2308,16.2308,110200.0
2013-09-27 11:50:00,20.23,20.24,20.23,20.24,135600.0,16.2308,16.2388,16.2308,16.2388,135600.0
2013-09-27 12:00:00,20.24,20.24,20.23,20.24,100600.0,16.2388,16.2388,16.2308,16.2388,100600.0
2013-09-27 12:10:00,20.24,20.25,20.23,20.24,163000.0,16.2388,16.2469,16.2308,16.2388,163000.0
2013-09-27 12:20:00,20.24,20.24,20.23,20.24,91000.0,16.2388,16.2388,16.2308,16.2388,91000.0
2013-09-27 12:30:00,20.24,20.27,20.24,20.26,132800.0,16.2388,16.2629,16.2388,16.2549,132800.0
2013-09-27 12:40:00,20.27,20.27,20.25,20.25,73600.0,16.2629,16.2629,16.2469,16.2469,73600.0
2013-09-27 12:50:00,20.25,20.27,20.25,20.27,71200.0,16.2469,16.2629,16.2469,16.2629,71200.0
2013-09-27 13:00:00,20.27,20.29,20.27,20.29,63000.0,16.2629,16.2789,16.2629,16.2789,63000.0
2013-09-27 13:10:00,20.29,20.33,20.29,20.33,63200.0,16.2789,16.311,16.2789,16.311,63200.0
2013-09-27 13:20:00,20.32,20.33,20.32,20.32,71200.0,16.303,16.311,16.303,16.303,71200.0
2013-09-27 13:30:00,20.32,20.35,20.32,20.34,56400.0,16.303,16.3271,16.303,16.3191,56400.0
2013-09-27 13:40:00,20.34,20.35,20.33,20.35,63400.0,16.3191,16.3271,16.311,16.3271,63400.0
2013-09-27 13:50:00,20.35,20.35,20.33,20.34,41000.0,16.3271,16.3271,16.311,16.3191,41000.0
2013-09-27 14:00:00,20.34,20.35,20.31,20.31,91000.0,16.3191,16.3271,16.295,16.295,91000.0
2013-09-27 14:10:00,20.31,20.32,20.29,20.3,79200.0,16.295,16.303,16.2789,16.287,79200.0
2013-09-27 14:20:00,20.3,20.32,20.3,20.32,42000.0,16.287,16.303,16.287,16.303,42000.0
2013-09-27 14:30:00,20.32,20.32,20.29,20.31,68400.0,16.303,16.303,16.2789,16.295,68400.0
2013-09-27 14:40:00,20.31,20.32,20.3,20.32,55800.0,16.295,16.303,16.287,16.303,55800.0
2013-09-27 14:50:00,20.32,20.33,20.3,20.31,81800.0,16.303,16.311,16.287,16.295,81800.0
2013-09-27 15:00:00,20.31,20.32,20.3,20.32,103000.0,16.295,16.303,16.287,16.303,103000.0
2013-09-27 15:10:00,20.32,20.33,20.31,20.32,101600.0,16.303,16.311,16.295,16.303,101600.0
2013-09-27 15:20:00,20.32,20.35,20.31,20.35,123000.0,16.303,16.3271,16.295,16.3271,123000.0
2013-09-27 15:30:00,20.35,20.36,20.35,20.36,161400.0,16.3271,16.3351,16.3271,16.3351,161400.0
2013-09-27 15:40:00,20.36,20.36,20.33,20.35,294000.0,16.3351,16.3351,16.311,16.3271,294000.0
2013-09-27 15:50:00,20.35,20.36,20.34,20.35,323600.0,16.3271,16.3351,16.3191,16.3271,323600.0
2013-09-30 09:30:00,20.18,20.3,20.13,20.25,251600.0,16.1907,16.287,16.1506,16.2469,251600.0
2013-09-30 09:40:00,20.24,20.32,20.22,20.24,97000.0,16.2388,16.303,16.2228,16.2388,97000.0
2013-09-30 09:50:00,20.24,20.24,20.18,20.21,54800.0,16.2388,16.2388,16.1907,16.2148,54800.0
2013-09-30 10:00:00,20.22,20.24,20.17,20.18,102200.0,16.2228,16.2388,16.1827,16.1907,102200.0
2013-09-30 10:10:00,20.18,20.21,20.18,20.2,48800.0,16.1907,16.2148,16.1907,16.2067,48800.0
2013-09-30 10:20:00,20.21,20.24,20.21,20.23,74600.0,16.2148,16.2388,16.2148,16.2308,74600.0
2013-09-30 10:30:00,20.23,20.24,20.2,20.21,89600.0,16.2308,16.2388,16.2067,16.2148,89600.0
2013-09-30 10:40:00,20.21,20.22,20.19,20.19,61000.0,16.2148,16.2228,16.1987,16.1987,61000.0
2013-09-30 10:50:00,20.19,20.22,20.18,20.2,127600.0,16.1987,16.2228,16.1907,16.2067,127600.0
2013-09-30 11:00:00,20.2,20.2,20.18,20.2,230200.0,16.2067,16.2067,16.1907,16.2067,230200.0
2013-09-30 11:10:00,20.2,20.22,20.19,20.21,117200.0,16.2067,16.2228,16.1987,16.2148,117200.0
2013-09-30 11:20:00,20.21,20.23,20.19,20.19,257800.0,16.2148,16.2308,16.1987,16.1987,257800.0
2013-09-30 11:30:00,20.19,20.2,20.18,20.18,44800.0,16.1987,16.2067,16.1907,16.1907,44800.0
2013-09-30 11:40:00,20.18,20.19,20.15,20.16,66600.0,16.1907,16.1987,16.1666,16.1746,66600.0
2013-09-30 11:50:00,20.15,20.16,20.15,20.16,58800.0,16.1666,16.1746,16.1666,16.1746,58800.0
2013-09-30 12:00:00,20.16,20.16,20.13,20.13,96800.0,16.1746,16.1746,16.1506,16.1506,96800.0
2013-09-30 12:10:00,20.14,20.14,20.13,20.14,75800.0,16.1586,16.1586,16.1506,16.1586,75800.0
2013-09-30 12:20:00,20.14,20.15,20.13,20.15,38800.0,16.1586,16.1666,16.1506,16.1666,38800.0
2013-09-30 12:30:00,20.15,20.16,20.14,20.14,52600.0,16.1666,16.1746,16.1586,16.1586,52600.0
2013-09-30 12:40:00,20.15,20.18,20.15,20.18,57200.0,16.1666,16.1907,16.1666,16.1907,57200.0
2013-09-30 12:50:00,20.18,20.19,20.18,20.18,33200.0,16.1907,16.1987,16.1907,16.1907,33200.0
2013-09-30 13:00:00,20.19,20.22,20.18,20.22,41200.0,16.1987,16.2228,16.1907,16.2228,41200.0
2013-09-30 13:10:00,20.22,20.25,20.2,20.24,107000.0,16.2228,16.2469,16.2067,16.2388,107000.0
2013-09-30 13:20:00,20.25,20.25,20.23,20.23,112000.0,16.2469,16.2469,16.2308,16.2308,112000.0
2013-09-30 13:30:00,20.24,20.28,20.23,20.25,101600.0,16.2388,16.2709,16.2308,16.2469,101600.0
2013-09-30 13:40:00,20.25,20.28,20.25,20.27,81600.0,16.2469,16.2709,16.2469,16.2629,81600.0
2013-09-30 13:50:00,20.28,20.28,20.22,20.23,126600.0,16.2709,16.2709,16.2228,16.2308,126600.0
2013-09-30 14:00:00,20.23,20.25,20.22,20.25,67600.0,16.2308,16.2469,16.2228,16.2469,67600.0
2013-09-30 14:10:00,20.25,20.27,20.24,20.26,88000.0,16.2469,16.2629,16.2388,16.2549,88000.0
2013-09-30 14:20:00,20.26,20.29,20.25,20.27,93800.0,16.2549,16.2789,16.2469,16.2629,93800.0
2013-09-30 14:30:00,20.27,20.3,20.26,20.29,116800.0,16.2629,16.287,16.2549,16.2789,116800.0
2013-09-30 14:40:00,20.29,20.3,20.27,20.3,63200.0,16.2789,16.287,16.2629,16.287,63200.0
2013-09-30 14:50:00,20.3,20.3,20.27,20.28,63800.0,16.287,16.287,16.2629,16.2709,63800.0
2013-09-30 15:00:00,20.28,20.28,20.25,20.25,189600.0,16.2709,16.2709,16.2469,16.2469,189600.0
2013-09-30 15:10:00,20.25,20.25,20.22,20.24,104600.0,16.2469,16.2469,16.2228,16.2388,104600.0
2013-09-30 15:20:00,20.24,20.25,20.22,20.23,86200.0,16.2388,16.2469,16.2228,16.2308,86200.0
2013-09-30 15:30:00,20.23,20.23,20.18,20.19,236000.0,16.2308,16.2308,16.1907,16.1987,236000.0
2013-09-30 15:40:00,20.19,20.21,20.16,20.16,313000.0,16.1987,16.2148,16.1746,16.1746,313000.0
2013-09-30 15:50:00,20.16,20.18,20.14,20.17,685600.0,16.1746,16.1907,16.1586,16.1827,685600.0
2013-10-01 09:30:00,20.18,20.29,20.18,20.21,204000.0,16.1907,16.2789,16.1907,16.2148,204000.0
2013-10-01 09:40:00,20.21,20.24,20.19,20.23,90200.0,16.2148,16.2388,16.1987,16.2308,90200.0
2013-10-01 09:50:00,20.22,20.28,20.18,20.22,122000.0,16.2228,16.2709,16.1907,16.2228,122000.0
2013-10-01 10:00:00,20.21,20.3,20.21,20.28,121400.0,16.2148,16.287,16.2148,16.2709,121400.0
2013-10-01 10:10:00,20.28,20.3,20.23,20.27,114600.0,16.2709,16.287,16.2308,16.2629,114600.0
2013-10-01 10:20:00,20.26,20.33,20.26,20.31,156600.0,16.2549,16.311,16.2549,16.295,156600.0
2013-10-01 10:30:00,20.31,20.33,20.31,20.33,142400.0,16.295,16.311,16.295,16.311,142400.0
2013-10-01 10:40:00,20.33,20.35,20.32,20.33,66800.0,16.311,16.3271,16.303,16.311,66800.0
2013-10-01 10:50:00,20.33,20.35,20.32,20.33,131000.0,16.311,16.3271,16.303,16.311,131000.0
2013-10-01 11:00:00,20.34,20.34,20.27,20.27,115400.0,16.3191,16.3191,16.2629,16.2629,115400.0
2013-10-01 11:10:00,20.27,20.29,20.27,20.28,60000.0,16.2629,16.2789,16.2629,16.2709,60000.0
2013-10-01 11:20:00,20.28,20.29,20.24,20.25,95800.0,16.2709,16.2789,16.2388,16.2469,95800.0
2013-10-01 11:30:00,20.25,20.27,20.24,20.25,64800.0,16.2469,16.2629,16.2388,16.2469,64800.0
2013-10-01 11:40:00,20.25,20.29,20.25,20.29,122600.0,16.2469,16.2789,16.2469,16.2789,122600.0
2013-10-01 11:50:00,20.29,20.31,20.29,20.3,65800.0,16.2789,16.295,16.2789,16.287,65800.0
2013-10-01 12:00:00,20.3,20.32,20.3,20.3,43800.0,16.287,16.303,16.287,16.287,43800.0
2013-10-01 12:10:00,20.3,20.3,20.29,20.29,49600.0,16.287,16.287,16.2789,16.2789,49600.0
2013-10-01 12:20:00,20.29,20.3,20.27,20.3,83800.0,16.2789,16.287,16.2629,16.287,83800.0
2013-10-01 12:30:00,20.3,20.31,20.28,20.3,106000.0,16.287,16.295,16.2709,16.287,106000.0
2013-10-01 12:40:00,20.3,20.32,20.28,20.28,54600.0,16.287,16.303,16.2709,16.2709,54600.0
2013-10-01 12:50:00,20.28,20.29,20.26,20.27,53200.0,16.2709,16.2789,16.2549,16.2629,53200.0
2013-10-01 13:00:00,20.27,20.27,20.25,20.25,118400.0,16.2629,16.2629,16.2469,16.2469,118400.0
2013-10-01 13:10:00,20.25,20.28,20.25,20.27,71600.0,16.2469,16.2709,16.2469,16.2629,71600.0
2013-10-01 13:20:00,20.28,20.28,20.25,20.28,67000.0,16.2709,16.2709,16.2469,16.2709,67000.0
2013-10-01 13:30:00,20.28,20.29,20.25,20.25,50200.0,16.2709,16.2789,16.2469,16.2469,50200.0
2013-10-01 13:40:00,20.25,20.29,20.25,20.27,59000.0,16.2469,16.2789,16.2469,16.2629,59000.0
2013-10-01 13:50:00,20.27,20.3,20.27,20.28,51800.0,16.2629,16.287,16.2629,16.2709,51800.0
2013-10-01 14:00:00,20.28,20.29,20.25,20.26,158800.0,16.2709,16.2789,16.2469,16.2549,158800.0
2013-10-01 14:10:00,20.26,20.27,20.25,20.27,50200.0,16.2549,16.2629,16.2469,16.2629,50200.0
2013-10-01 14:20:00,20.27,20.27,20.22,20.23,66400.0,16.2629,16.2629,16.2228,16.2308,66400.0
2013-10-01 14:30:00,20.23,20.25,20.21,20.22,87800.0,16.2308,16.2469,16.2148,16.2228,87800.0
2013-10-01 14:40:00,20.22,20.23,20.2,20.21,268000.0,16.2228,16.2308,16.2067,16.2148,268000.0
2013-10-01 14:50:00,20.21,20.24,20.21,20.24,168000.0,16.2148,16.2388,16.2148,16.2388,168000.0
2013-10-01 15:00:00,20.24,20.25,20.22,20.24,242800.0,16.2388,16.2469,16.2228,16.2388,242800.0
2013-10-01 15:10:00,20.25,20.26,20.24,20.25,179400.0,16.2469,16.2549,16.2388,16.2469,179400.0
2013-10-01 15:20:00,20.25,20.27,20.24,20.25,105600.0,16.2469,16.2629,16.2388,16.2469,105600.0
2013-10-01 15:30:00,20.25,20.28,20.25,20.28,218400.0,16.2469,16.2709,16.2469,16.2709,218400.0
2013-10-01 15:40:00,20.28,20.31,20.28,20.3,294800.0,16.2709,16.295,16.2709,16.287,294800.0
2013-10-01 15:50:00,20.31,20.34,20.29,20.34,430400.0,16.295,16.3191,16.2789,16.3191,430400.0
2013-10-02 09:30:00,20.22,20.25,20.1,20.16,185400.0,16.2228,16.2469,16.1265,16.1746,185400.0
2013-10-02 09:40:00,20.17,20.23,20.14,20.2,176000.0,16.1827,16.2308,16.1586,16.2067,176000.0
2013-10-02 09:50:00,20.2,20.21,20.14,20.15,124200.0,16.2067,16.2148,16.1586,16.1666,124200.0
2013-10-02 10:00:00,20.15,20.16,20.07,20.08,202000.0,16.1666,16.1746,16.1024,16.1105,202000.0
2013-10-02 10:10:00,20.08,20.16,20.07,20.16,228400.0,16.1105,16.1746,16.1024,16.1746,228400.0
2013-10-02 10:20:00,20.16,20.18,20.13,20.15,87000.0,16.1746,16.1907,16.1506,16.1666,87000.0
2013-10-02 10:30:00,20.14,20.16,20.11,20.15,96200.0,16.1586,16.1746,16.1345,16.1666,96200.0
2013-10-02 10:40:00,20.14,20.14,20.1,20.1,83000.0,16.1586,16.1586,16.1265,16.1265,83000.0
2013-10-02 10:50:00,20.1,20.15,20.09,20.14,225600.0,16.1265,16.1666,16.1185,16.1586,225600.0
2013-10-02 11:00:00,20.14,20.14,20.11,20.11,128200.0,16.1586,16.1586,16.1345,16.1345,128200.0
2013-10-02 11:10:00,20.12,20.14,20.11,20.14,100800.0,16.1426,16.1586,16.1345,16.1586,100800.0
2013-10-02 11:20:00,20.14,20.15,20.13,20.13,81600.0,16.1586,16.1666,16.1506,16.1506,81600.0
2013-10-02 11:30:00,20.14,20.14,20.1,20.11,126000.0,16.1586,16.1586,16.1265,16.1345,126000.0
2013-10-02 11:40:00,20.11,20.12,20.1,20.1,207200.0,16.1345,16.1426,16.1265,16.1265,207200.0
2013-10-02 11:50:00,20.1,20.13,20.1,20.1,290000.0,16.1265,16.1506,16.1265,16.1265,290000.0
2013-10-02 12:00:00,20.11,20.16,20.1,20.15,166800.0,16.1345,16.1746,16.1265,16.1666,166800.0
2013-10-02 12:10:00,20.15,20.17,20.14,20.15,73200.0,16.1666,16.1827,16.1586,16.1666,73200.0
2013-10-02 12:20:00,20.15,20.16,20.14,20.14,76800.0,16.1666,16.1746,16.1586,16.1586,76800.0
2013-10-02 12:30:00,20.15,20.16,20.13,20.13,68400.0,16.1666,16.1746,16.1506,16.1506,68400.0
2013-10-02 12:40:00,20.13,20.16,20.12,20.15,125400.0,16.1506,16.1746,16.1426,16.1666,125400.0
2013-10-02 12:50:00,20.16,20.16,20.14,20.14,67200.0,16.1746,16.1746,16.1586,16.1586,67200.0
2013-10-02 13:00:00,20.15,20.18,20.14,20.17,65400.0,16.1666,16.1907,16.1586,16.1827,65400.0
2013-10-02 13:10:00,20.17,20.18,20.16,20.17,46400.0,16.1827,16.1907,16.1746,16.1827,46400.0
2013-10-02 13:20:00,20.17,20.18,20.17,20.18,113600.0,16.1827,16.1907,16.1827,16.1907,113600.0
2013-10-02 13:30:00,20.18,20.21,20.18,20.2,133400.0,16.1907,16.2148,16.1907,16.2067,133400.0
2013-10-02 13:40:00,20.2,20.21,20.19,20.2,85800.0,16.2067,16.2148,16.1987,16.2067,85800.0
2013-10-02 13:50:00,20.2,20.21,20.18,20.18,85600.0,16.2067,16.2148,16.1907,16.1907,85600.0
2013-10-02 14:00:00,20.18,20.18,20.16,20.17,88600.0,16.1907,16.1907,16.1746,16.1827,88600.0
2013-10-02 14:10:00,20.17,20.18,20.16,20.18,63400.0,16.1827,16.1907,16.1746,16.1907,63400.0
2013-10-02 14:20:00,20.18,20.2,20.17,20.2,62600.0,16.1907,16.2067,16.1827,16.2067,62600.0
2013-10-02 14:30:00,20.2,20.2,20.18,20.2,74000.0,16.2067,16.2067,16.1907,16.2067,74000.0
2013-10-02 14:40:00,20.2,20.2,20.18,20.18,50800.0,16.2067,16.2067,16.1907,16.1907,50800.0
2013-10-02 14:50:00,20.18,20.2,20.17,20.2,65400.0,16.1907,16.2067,16.1827,16.2067,65400.0
2013-10-02 15:00:00,20.19,20.21,20.19,20.2,74000.0,16.1987,16.2148,16.1987,16.2067,74000.0
2013-10-02 15:10:00,20.21,20.22,20.21,20.21,69600.0,16.2148,16.2228,16.2148,16.2148,69600.0
2013-10-02 15:20:00,20.22,20.23,20.19,20.23,134600.0,16.2228,16.2308,16.1987,16.2308,134600.0
2013-10-02 15:30:00,20.23,20.25,20.23,20.24,186800.0,16.2308,16.2469,16.2308,16.2388,186800.0
2013-10-02 15:40:00,20.24,20.25,20.24,20.25,224600.0,16.2388,16.2469,16.2388,16.2469,224600.0
2013-10-02 15:50:00,20.25,20.3,20.24,20.29,741200.0,16.2469,16.287,16.2388,16.2789,741200.0
2013-10-03 09:30:00,20.25,20.29,20.16,20.2,138600.0,16.2469,16.2789,16.1746,16.2067,138600.0
2013-10-03 09:40:00,20.2,20.23,20.18,20.2,107800.0,16.2067,16.2308,16.1907,16.2067,107800.0
2013-10-03 09:50:00,20.19,20.21,20.18,20.19,64000.0,16.1987,16.2148,16.1907,16.1987,64000.0
2013-10-03 10:00:00,20.18,20.19,20.11,20.12,150200.0,16.1907,16.1987,16.1345,16.1426,150200.0
2013-10-03 10:10:00,20.12,20.14,20.11,20.13,110200.0,16.1426,16.1586,16.1345,16.1506,110200.0
2013-10-03 10:20:00,20.13,20.13,20.07,20.1,122600.0,16.1506,16.1506,16.1024,16.1265,122600.0
2013-10-03 10:30:00,20.1,20.11,20.08,20.11,155200.0,16.1265,16.1345,16.1105,16.1345,155200.0
2013-10-03 10:40:00,20.1,20.11,20.06,20.07,76400.0,16.1265,16.1345,16.0944,16.1024,76400.0
2013-10-03 10:50:00,20.07,20.1,20.06,20.08,100400.0,16.1024,16.1265,16.0944,16.1105,100400.0
2013-10-03 11:00:00,20.08,20.11,20.07,20.11,104400.0,16.1105,16.1345,16.1024,16.1345,104400.0
2013-10-03 11:10:00,20.11,20.11,20.08,20.08,77400.0,16.1345,16.1345,16.1105,16.1105,77400.0
2013-10-03 11:20:00,20.08,20.09,20.04,20.04,91800.0,16.1105,16.1185,16.0784,16.0784,91800.0
2013-10-03 11:30:00,20.04,20.06,20.04,20.06,95000.0,16.0784,16.0944,16.0784,16.0944,95000.0
2013-10-03 11:40:00,20.06,20.06,20.02,20.04,120000.0,16.0944,16.0944,16.0623,16.0784,120000.0
2013-10-03 11:50:00,20.04,20.06,20.03,20.03,146400.0,16.0784,16.0944,16.0703,16.0703,146400.0
2013-10-03 12:00:00,20.03,20.04,20.02,20.03,93600.0,16.0703,16.0784,16.0623,16.0703,93600.0
2013-10-03 12:10:00,20.03,20.05,20.03,20.04,81800.0,16.0703,16.0864,16.0703,16.0784,81800.0
2013-10-03 12:20:00,20.04,20.05,20.03,20.04,62400.0,16.0784,16.0864,16.0703,16.0784,62400.0
2013-10-03 12:30:00,20.04,20.06,20.04,20.04,64600.0,16.0784,16.0944,16.0784,16.0784,64600.0
2013-10-03 12:40:00,20.05,20.06,20.02,20.06,91800.0,16.0864,16.0944,16.0623,16.0944,91800.0
2013-10-03 12:50:00,20.06,20.08,20.05,20.07,70600.0,16.0944,16.1105,16.0864,16.1024,70600.0
2013-10-03 13:00:00,20.07,20.11,20.05,20.11,69000.0,16.1024,16.1345,16.0864,16.1345,69000.0
2013-10-03 13:10:00,20.11,20.11,20.07,20.08,72600.0,16.1345,16.1345,16.1024,16.1105,72600.0
2013-10-03 13:20:00,20.08,20.16,20.08,20.16,116000.0,16.1105,16.1746,16.1105,16.1746,116000.0
2013-10-03 13:30:00,20.16,20.18,20.14,20.14,139800.0,16.1746,16.1907,16.1586,16.1586,139800.0
2013-10-03 13:40:00,20.14,20.16,20.12,20.12,59400.0,16.1586,16.1746,16.1426,16.1426,59400.0
2013-10-03 13:50:00,20.13,20.14,20.11,20.14,73400.0,16.1506,16.1586,16.1345,16.1586,73400.0
2013-10-03 14:00:00,20.14,20.15,20.11,20.11,66400.0,16.1586,16.1666,16.1345,16.1345,66400.0
2013-10-03 14:10:00,20.11,20.14,20.11,20.14,76000.0,16.1345,16.1586,16.1345,16.1586,76000.0
2013-10-03 14:20:00,20.14,20.14,20.06,20.13,138000.0,16.1586,16.1586,16.0944,16.1506,138000.0
2013-10-03 14:30:00,20.14,20.14,20.09,20.13,70600.0,16.1586,16.1586,16.1185,16.1506,70600.0
2013-10-03 14:40:00,20.13,20.14,20.11,20.11,108000.0,16.1506,16.1586,16.1345,16.1345,108000.0
2013-10-03 14:50:00,20.12,20.16,20.11,20.12,76600.0,16.1426,16.1746,16.1345,16.1426,76600.0
2013-10-03 15:00:00,20.12,20.14,20.1,20.11,108200.0,16.1426,16.1586,16.1265,16.1345,108200.0
2013-10-03 15:10:00,20.11,20.11,20.09,20.1,94800.0,16.1345,16.1345,16.1185,16.1265,94800.0
2013-10-03 15:20:00,20.1,20.11,20.08,20.1,181400.0,16.1265,16.1345,16.1105,16.1265,181400.0
2013-10-03 15:30:00,20.1,20.11,20.1,20.11,126600.0,16.1265,16.1345,16.1265,16.1345,126600.0
2013-10-03 15:40:00,20.11,20.11,20.07,20.07,196800.0,16.1345,16.1345,16.1024,16.1024,196800.0
2013-10-03 15:50:00,20.08,20.08,20.03,20.05,330200.0,16.1105,16.1105,16.0703,16.0864,330200.0
2013-10-04 09:30:00,20.02,20.05,19.88,20.03,272000.0,16.0623,16.0864,15.95,16.0703,272000.0
2013-10-04 09:40:00,20.03,20.11,20.02,20.11,90600.0,16.0703,16.1345,16.0623,16.1345,90600.0
2013-10-04 09:50:00,20.11,20.19,20.11,20.18,92200.0,16.1345,16.1987,16.1345,16.1907,92200.0
2013-10-04 10:00:00,20.18,20.18,20.15,20.18,107200.0,16.1907,16.1907,16.1666,16.1907,107200.0
2013-10-04 10:10:00,20.17,20.22,20.17,20.21,65400.0,16.1827,16.2228,16.1827,16.2148,65400.0
2013-10-04 10:20:00,20.21,20.22,20.19,20.2,66800.0,16.2148,16.2228,16.1987,16.2067,66800.0
2013-10-04 10:30:00,20.21,20.23,20.2,20.21,94200.0,16.2148,16.2308,16.2067,16.2148,94200.0
2013-10-04 10:40:00,20.22,20.23,20.21,20.22,59400.0,16.2228,16.2308,16.2148,16.2228,59400.0
2013-10-04 10:50:00,20.22,20.22,20.18,20.2,81200.0,16.2228,16.2228,16.1907,16.2067,81200.0
2013-10-04 11:00:00,20.19,20.23,20.17,20.17,123400.0,16.1987,16.2308,16.1827,16.1827,123400.0
2013-10-04 11:10:00,20.18,20.23,20.18,20.23,82000.0,16.1907,16.2308,16.1907,16.2308,82000.0
2013-10-04 11:20:00,20.23,20.23,20.21,20.22,66600.0,16.2308,16.2308,16.2148,16.2228,66600.0
2013-10-04 11:30:00,20.22,20.24,20.21,20.23,61200.0,16.2228,16.2388,16.2148,16.2308,61200.0
2013-10-04 11:40:00,20.23,20.25,20.23,20.25,53800.0,16.2308,16.2469,16.2308,16.2469,53800.0
2013-10-04 11:50:00,20.25,20.27,20.25,20.26,65800.0,16.2469,16.2629,16.2469,16.2549,65800.0
2013-10-04 12:00:00,20.26,20.26,20.25,20.25,44200.0,16.2549,16.2549,16.2469,16.2469,44200.0
2013-10-04 12:10:00,20.25,20.29,20.25,20.29,109800.0,16.2469,16.2789,16.2469,16.2789,109800.0
2013-10-04 12:20:00,20.29,20.3,20.28,20.29,113200.0,16.2789,16.287,16.2709,16.2789,113200.0
2013-10-04 12:30:00,20.29,20.29,20.27,20.29,48200.0,16.2789,16.2789,16.2629,16.2789,48200.0
2013-10-04 12:40:00,20.29,20.31,20.28,20.28,82400.0,16.2789,16.295,16.2709,16.2709,82400.0
2013-10-04 12:50:00,20.28,20.3,20.28,20.3,36400.0,16.2709,16.287,16.2709,16.287,36400.0
2013-10-04 13:00:00,20.29,20.3,20.29,20.3,56600.0,16.2789,16.287,16.2789,16.287,56600.0
2013-10-04 13:10:00,20.3,20.3,20.28,20.28,69600.0,16.287,16.287,16.2709,16.2709,69600.0
2013-10-04 13:20:00,20.28,20.29,20.26,20.26,58800.0,16.2709,16.2789,16.2549,16.2549,58800.0
2013-10-04 13:30:00,20.27,20.28,20.26,20.28,49400.0,16.2629,16.2709,16.2549,16.2709,49400.0
2013-10-04 13:40:00,20.28,20.28,20.27,20.27,57400.0,16.2709,16.2709,16.2629,16.2629,57400.0
2013-10-04 13:50:00,20.27,20.29,20.27,20.28,47800.0,16.2629,16.2789,16.2629,16.2709,47800.0
2013-10-04 14:00:00,20.28,20.29,20.28,20.28,42600.0,16.2709,16.2789,16.2709,16.2709,42600.0
2013-10-04 14:10:00,20.28,20.3,20.28,20.29,74600.0,16.2709,16.287,16.2709,16.2789,74600.0
2013-10-04 14:20:00,20.29,20.31,20.28,20.31,72200.0,16.2789,16.295,16.2709,16.295,72200.0
2013-10-04 14:30:00,20.31,20.33,20.3,20.32,95000.0,16.295,16.311,16.287,16.303,95000.0
2013-10-04 14:40:00,20.32,20.34,20.3,20.34,104800.0,16.303,16.3191,16.287,16.3191,104800.0
2013-10-04 14:50:00,20.34,20.34,20.33,20.33,80200.0,16.3191,16.3191,16.311,16.311,80200.0
2013-10-04 15:00:00,20.33,20.34,20.31,20.31,95600.0,16.311,16.3191,16.295,16.295,95600.0
2013-10-04 15:10:00,20.31,20.33,20.31,20.31,94800.0,16.295,16.311,16.295,16.295,94800.0
2013-10-04 15:20:00,20.31,20.31,20.29,20.3,154200.0,16.295,16.295,16.2789,16.287,154200.0
2013-10-04 15:30:00,20.3,20.31,20.29,20.3,166400.0,16.287,16.295,16.2789,16.287,166400.0
2013-10-04 15:40:00,20.3,20.31,20.29,20.3,226000.0,16.287,16.295,16.2789,16.287,226000.0
2013-10-04 15:50:00,20.29,20.3,20.25,20.28,383600.0,16.2789,16.287,16.2469,16.2709,383600.0
2013-10-07 09:30:00,20.1,20.14,20.05,20.05,121400.0,16.1265,16.1586,16.0864,16.0864,121400.0
2013-10-07 09:40:00,20.05,20.1,20.04,20.09,49400.0,16.0864,16.1265,16.0784,16.1185,49400.0
2013-10-07 09:50:00,20.1,20.11,20.04,20.07,66000.0,16.1265,16.1345,16.0784,16.1024,66000.0
2013-10-07 10:00:00,20.07,20.11,20.06,20.1,127200.0,16.1024,16.1345,16.0944,16.1265,127200.0
2013-10-07 10:10:00,20.1,20.17,20.1,20.15,226400.0,16.1265,16.1827,16.1265,16.1666,226400.0
2013-10-07 10:20:00,20.15,20.15,20.09,20.09,78000.0,16.1666,16.1666,16.1185,16.1185,78000.0
2013-10-07 10:30:00,20.09,20.1,20.06,20.06,94600.0,16.1185,16.1265,16.0944,16.0944,94600.0
2013-10-07 10:40:00,20.06,20.07,20.04,20.07,89800.0,16.0944,16.1024,16.0784,16.1024,89800.0
2013-10-07 10:50:00,20.07,20.08,20.05,20.05,43600.0,16.1024,16.1105,16.0864,16.0864,43600.0
2013-10-07 11:00:00,20.05,20.06,20.03,20.03,74400.0,16.0864,16.0944,16.0703,16.0703,74400.0
2013-10-07 11:10:00,20.03,20.05,19.99,19.99,276400.0,16.0703,16.0864,16.0382,16.0382,276400.0
2013-10-07 11:20:00,19.99,20.0,19.97,19.98,126200.0,16.0382,16.0463,16.0222,16.0302,126200.0
2013-10-07 11:30:00,19.98,20.03,19.98,20.01,87200.0,16.0302,16.0703,16.0302,16.0543,87200.0
2013-10-07 11:40:00,20.02,20.02,19.99,20.0,132400.0,16.0623,16.0623,16.0382,16.0463,132400.0
2013-10-07 11:50:00,19.99,20.02,19.99,19.99,110200.0,16.0382,16.0623,16.0382,16.0382,110200.0
2013-10-07 12:00:00,19.99,20.02,19.99,20.0,119200.0,16.0382,16.0623,16.0382,16.0463,119200.0
2013-10-07 12:10:00,20.0,20.02,20.0,20.0,50200.0,16.0463,16.0623,16.0463,16.0463,50200.0
2013-10-07 12:20:00,20.0,20.0,19.97,19.97,66000.0,16.0463,16.0463,16.0222,16.0222,66000.0
2013-10-07 12:30:00,19.97,19.99,19.94,19.98,103600.0,16.0222,16.0382,15.9981,16.0302,103600.0
2013-10-07 12:40:00,19.97,20.0,19.97,19.99,58800.0,16.0222,16.0463,16.0222,16.0382,58800.0
2013-10-07 12:50:00,19.99,20.0,19.97,19.98,60200.0,16.0382,16.0463,16.0222,16.0302,60200.0
2013-10-07 13:00:00,19.98,20.0,19.96,19.98,83400.0,16.0302,16.0463,16.0142,16.0302,83400.0
2013-10-07 13:10:00,19.98,20.0,19.98,20.0,82000.0,16.0302,16.0463,16.0302,16.0463,82000.0
2013-10-07 13:20:00,20.0,20.03,20.0,20.02,67800.0,16.0463,16.0703,16.0463,16.0623,67800.0
2013-10-07 13:30:00,20.02,20.03,19.98,19.98,58400.0,16.0623,16.0703,16.0302,16.0302,58400.0
2013-10-07 13:40:00,19.99,20.02,19.98,20.0,93800.0,16.0382,16.0623,16.0302,16.0463,93800.0
2013-10-07 13:50:00,20.0,20.0,20.0,20.0,181800.0,16.0463,16.0463,16.0463,16.0463,181800.0
2013-10-07 14:00:00,20.0,20.01,19.98,19.98,175600.0,16.0463,16.0543,16.0302,16.0302,175600.0
2013-10-07 14:10:00,19.99,20.0,19.98,19.99,66800.0,16.0382,16.0463,16.0302,16.0382,66800.0
2013-10-07 14:20:00,19.99,20.0,19.97,20.0,187600.0,16.0382,16.0463,16.0222,16.0463,187600.0
2013-10-07 14:30:00,20.0,20.04,20.0,20.04,123800.0,16.0463,16.0784,16.0463,16.0784,123800.0
2013-10-07 14:40:00,20.04,20.06,20.03,20.06,117200.0,16.0784,16.0944,16.0703,16.0944,117200.0
2013-10-07 14:50:00,20.06,20.06,20.05,20.06,57600.0,16.0944,16.0944,16.0864,16.0944,57600.0
2013-10-07 15:00:00,20.06,20.07,20.04,20.06,118200.0,16.0944,16.1024,16.0784,16.0944,118200.0
2013-10-07 15:10:00,20.06,20.07,20.06,20.07,97000.0,16.0944,16.1024,16.0944,16.1024,97000.0
2013-10-07 15:20:00,20.07,20.07,20.04,20.04,124800.0,16.1024,16.1024,16.0784,16.0784,124800.0
2013-10-07 15:30:00,20.05,20.05,20.03,20.04,159000.0,16.0864,16.0864,16.0703,16.0784,159000.0
2013-10-07 15:40:00,20.04,20.05,20.0,20.0,214400.0,16.0784,16.0864,16.0463,16.0463,214400.0
2013-10-07 15:50:00,20.0,20.0,19.95,19.96,353600.0,16.0463,16.0463,16.0062,16.0142,353600.0
2013-10-08 09:30:00,19.95,20.0,19.88,19.9,207200.0,16.0062,16.0463,15.95,15.966,207200.0
2013-10-08 09:40:00,19.91,20.0,19.9,19.99,96800.0,15.9741,16.0463,15.966,16.0382,96800.0
2013-10-08 09:50:00,19.99,20.06,19.96,20.04,100600.0,16.0382,16.0944,16.0142,16.0784,100600.0
2013-10-08 10:00:00,20.05,20.05,19.99,19.99,106400.0,16.0864,16.0864,16.0382,16.0382,106400.0
2013-10-08 10:10:00,19.99,20.04,19.97,20.04,93000.0,16.0382,16.0784,16.0222,16.0784,93000.0
2013-10-08 10:20:00,20.04,20.11,20.03,20.11,91400.0,16.0784,16.1345,16.0703,16.1345,91400.0
2013-10-08 10:30:00,20.11,20.13,20.1,20.11,157200.0,16.1345,16.1506,16.1265,16.1345,157200.0
2013-10-08 10:40:00,20.11,20.11,20.06,20.07,164600.0,16.1345,16.1345,16.0944,16.1024,164600.0
2013-10-08 10:50:00,20.06,20.07,20.04,20.05,123200.0,16.0944,16.1024,16.0784,16.0864,123200.0
2013-10-08 11:00:00,20.05,20.05,19.99,20.05,134800.0,16.0864,16.0864,16.0382,16.0864,134800.0
2013-10-08 11:10:00,20.05,20.07,20.03,20.04,99000.0,16.0864,16.1024,16.0703,16.0784,99000.0
2013-10-08 11:20:00,20.04,20.06,20.02,20.02,84400.0,16.0784,16.0944,16.0623,16.0623,84400.0
2013-10-08 11:30:00,20.02,20.03,19.96,19.96,113400.0,16.0623,16.0703,16.0142,16.0142,113400.0
2013-10-08 11:40:00,19.96,20.0,19.96,19.97,97400.0,16.0142,16.0463,16.0142,16.0222,97400.0
2013-10-08 11:50:00,19.97,20.01,19.97,20.0,88800.0,16.0222,16.0543,16.0222,16.0463,88800.0
2013-10-08 12:00:00,20.0,20.01,19.98,20.0,112200.0,16.0463,16.0543,16.0302,16.0463,112200.0
2013-10-08 12:10:00,20.0,20.0,19.97,19.97,79600.0,16.0463,16.0463,16.0222,16.0222,79600.0
2013-10-08 12:20:00,19.97,19.98,19.93,19.96,103200.0,16.0222,16.0302,15.9901,16.0142,103200.0
2013-10-08 12:30:00,19.97,19.97,19.91,19.96,79400.0,16.0222,16.0222,15.9741,16.0142,79400.0
2013-10-08 12:40:00,19.96,19.97,19.93,19.95,68000.0,16.0142,16.0222,15.9901,16.0062,68000.0
2013-10-08 12:50:00,19.95,19.96,19.9,19.96,75200.0,16.0062,16.0142,15.966,16.0142,75200.0
2013-10-08 13:00:00,19.96,19.97,19.93,19.93,66000.0,16.0142,16.0222,15.9901,15.9901,66000.0
2013-10-08 13:10:00,19.93,19.96,19.92,19.93,90600.0,15.9901,16.0142,15.9821,15.9901,90600.0
2013-10-08 13:20:00,19.93,19.96,19.93,19.96,109000.0,15.9901,16.0142,15.9901,16.0142,109000.0
2013-10-08 13:30:00,19.96,19.97,19.92,19.92,115800.0,16.0142,16.0222,15.9821,15.9821,115800.0
2013-10-08 13:40:00,19.92,19.93,19.89,19.89,89200.0,15.9821,15.9901,15.958,15.958,89200.0
2013-10-08 13:50:00,19.89,19.96,19.88,19.93,215400.0,15.958,16.0142,15.95,15.9901,215400.0
2013-10-08 14:00:00,19.92,19.93,19.88,19.89,121000.0,15.9821,15.9901,15.95,15.958,121000.0
2013-10-08 14:10:00,19.89,19.9,19.88,19.89,124600.0,15.958,15.966,15.95,15.958,124600.0
2013-10-08 14:20:00,19.89,19.94,19.86,19.93,189400.0,15.958,15.9981,15.9339,15.9901,189400.0
2013-10-08 14:30:00,19.93,19.94,19.9,19.93,151000.0,15.9901,15.9981,15.966,15.9901,151000.0
2013-10-08 14:40:00,19.93,19.94,19.89,19.89,106200.0,15.9901,15.9981,15.958,15.958,106200.0
2013-10-08 14:50:00,19.89,19.91,19.88,19.9,117400.0,15.958,15.9741,15.95,15.966,117400.0
2013-10-08 15:00:00,19.9,19.91,19.88,19.88,138400.0,15.966,15.9741,15.95,15.95,138400.0
2013-10-08 15:10:00,19.88,19.91,19.87,19.91,174000.0,15.95,15.9741,15.942,15.9741,174000.0
2013-10-08 15:20:00,19.91,19.95,19.91,19.93,177600.0,15.9741,16.0062,15.9741,15.9901,177600.0
2013-10-08 15:30:00,19.93,19.95,19.91,19.93,248600.0,15.9901,16.0062,15.9741,15.9901,248600.0
2013-10-08 15:40:00,19.93,19.93,19.88,19.88,221000.0,15.9901,15.9901,15.95,15.95,221000.0
2013-10-08 15:50:00,19.88,19.9,19.86,19.87,984000.0,15.95,15.966,15.9339,15.942,984000.0
2013-10-09 09:30:00,19.89,20.01,19.88,19.97,139200.0,15.958,16.0543,15.95,16.0222,139200.0
2013-10-09 09:40:00,19.97,19.99,19.93,19.94,277800.0,16.0222,16.0382,15.9901,15.9981,277800.0
2013-10-09 09:50:00,19.93,19.98,19.93,19.96,130000.0,15.9901,16.0302,15.9901,16.0142,130000.0
2013-10-09 10:00:00,19.96,19.98,19.93,19.96,209800.0,16.0142,16.0302,15.9901,16.0142,209800.0
2013-10-09 10:10:00,19.96,19.96,19.93,19.96,148000.0,16.0142,16.0142,15.9901,16.0142,148000.0
2013-10-09 10:20:00,19.96,20.0,19.94,19.98,140000.0,16.0142,16.0463,15.9981,16.0302,140000.0
2013-10-09 10:30:00,19.99,20.0,19.98,20.0,115000.0,16.0382,16.0463,16.0302,16.0463,115000.0
2013-10-09 10:40:00,20.0,20.0,19.97,19.97,144200.0,16.0463,16.0463,16.0222,16.0222,144200.0
2013-10-09 10:50:00,19.97,19.97,19.91,19.91,192600.0,16.0222,16.0222,15.9741,15.9741,192600.0
2013-10-09 11:00:00,19.91,19.97,19.91,19.95,365800.0,15.9741,16.0222,15.9741,16.0062,365800.0
2013-10-09 11:10:00,19.94,19.97,19.93,19.93,115800.0,15.9981,16.0222,15.9901,15.9901,115800.0
2013-10-09 11:20:00,19.93,19.93,19.9,19.93,112000.0,15.9901,15.9901,15.966,15.9901,112000.0
2013-10-09 11:30:00,19.92,19.96,19.92,19.93,134400.0,15.9821,16.0142,15.9821,15.9901,134400.0
2013-10-09 11:40:00,19.93,19.96,19.93,19.96,78600.0,15.9901,16.0142,15.9901,16.0142,78600.0
2013-10-09 11:50:00,19.96,19.96,19.93,19.93,47600.0,16.0142,16.0142,15.9901,15.9901,47600.0
2013-10-09 12:00:00,19.94,19.97,19.93,19.97,100600.0,15.9981,16.0222,15.9901,16.0222,100600.0
2013-10-09 12:10:00,19.96,20.02,19.96,20.0,66000.0,16.0142,16.0623,16.0142,16.0463,66000.0
2013-10-09 12:20:00,20.0,20.0,19.98,19.99,71200.0,16.0463,16.0463,16.0302,16.0382,71200.0
2013-10-09 12:30:00,19.99,20.04,19.98,20.04,118200.0,16.0382,16.0784,16.0302,16.0784,118200.0
2013-10-09 12:40:00,20.03,20.04,20.01,20.02,147400.0,16.0703,16.0784,16.0543,16.0623,147400.0
2013-10-09 12:50:00,20.02,20.03,19.99,20.0,70000.0,16.0623,16.0703,16.0382,16.0463,70000.0
2013-10-09 13:00:00,20.0,20.04,20.0,20.04,82600.0,16.0463,16.0784,16.0463,16.0784,82600.0
2013-10-09 13:10:00,20.04,20.09,20.04,20.09,99000.0,16.0784,16.1185,16.0784,16.1185,99000.0
2013-10-09 13:20:00,20.09,20.16,20.09,20.16,250000.0,16.1185,16.1746,16.1185,16.1746,250000.0
2013-10-09 13:30:00,20.15,20.18,20.11,20.11,116000.0,16.1666,16.1907,16.1345,16.1345,116000.0
2013-10-09 13:40:00,20.11,20.13,20.09,20.13,96800.0,16.1345,16.1506,16.1185,16.1506,96800.0
2013-10-09 13:50:00,20.13,20.15,20.11,20.15,82000.0,16.1506,16.1666,16.1345,16.1666,82000.0
2013-10-09 14:00:00,20.15,20.16,20.12,20.14,117000.0,16.1666,16.1746,16.1426,16.1586,117000.0
2013-10-09 14:10:00,20.14,20.15,20.11,20.11,105600.0,16.1586,16.1666,16.1345,16.1345,105600.0
2013-10-09 14:20:00,20.11,20.15,20.1,20.15,178400.0,16.1345,16.1666,16.1265,16.1666,178400.0
2013-10-09 14:30:00,20.15,20.17,20.14,20.16,134600.0,16.1666,16.1827,16.1586,16.1746,134600.0
2013-10-09 14:40:00,20.16,20.19,20.15,20.17,203800.0,16.1746,16.1987,16.1666,16.1827,203800.0
2013-10-09 14:50:00,20.17,20.18,20.15,20.17,144600.0,16.1827,16.1907,16.1666,16.1827,144600.0
2013-10-09 15:00:00,20.18,20.18,20.14,20.16,165200.0,16.1907,16.1907,16.1586,16.1746,165200.0
2013-10-09 15:10:00,20.16,20.18,20.16,20.17,181600.0,16.1746,16.1907,16.1746,16.1827,181600.0
2013-10-09 15:20:00,20.17,20.2,20.16,20.16,217800.0,16.1827,16.2067,16.1746,16.1746,217800.0
2013-10-09 15:30:00,20.17,20.17,20.11,20.12,287800.0,16.1827,16.1827,16.1345,16.1426,287800.0
2013-10-09 15:40:00,20.12,20.12,20.05,20.08,493400.0,16.1426,16.1426,16.0864,16.1105,493400.0
2013-10-09 15:50:00,20.07,20.13,20.07,20.08,608800.0,16.1024,16.1506,16.1024,16.1105,608800.0
2013-10-10 09:30:00,20.21,20.28,20.2,20.21,317200.0,16.2148,16.2709,16.2067,16.2148,317200.0
2013-10-10 09:40:00,20.22,20.29,20.21,20.27,179600.0,16.2228,16.2789,16.2148,16.2629,179600.0
2013-10-10 09:50:00,20.28,20.29,20.25,20.25,254200.0,16.2709,16.2789,16.2469,16.2469,254200.0
2013-10-10 10:00:00,20.25,20.25,20.23,20.24,150800.0,16.2469,16.2469,16.2308,16.2388,150800.0
2013-10-10 10:10:00,20.24,20.28,20.23,20.27,190600.0,16.2388,16.2709,16.2308,16.2629,190600.0
2013-10-10 10:20:00,20.27,20.27,20.25,20.27,131600.0,16.2629,16.2629,16.2469,16.2629,131600.0
2013-10-10 10:30:00,20.27,20.28,20.25,20.28,202800.0,16.2629,16.2709,16.2469,16.2709,202800.0
2013-10-10 10:40:00,20.28,20.28,20.26,20.27,146800.0,16.2709,16.2709,16.2549,16.2629,146800.0
2013-10-10 10:50:00,20.26,20.27,20.24,20.24,183000.0,16.2549,16.2629,16.2388,16.2388,183000.0
2013-10-10 11:00:00,20.24,20.24,20.22,20.23,73600.0,16.2388,16.2388,16.2228,16.2308,73600.0
2013-10-10 11:10:00,20.23,20.25,20.22,20.24,120000.0,16.2308,16.2469,16.2228,16.2388,120000.0
2013-10-10 11:20:00,20.24,20.25,20.22,20.24,142200.0,16.2388,16.2469,16.2228,16.2388,142200.0
2013-10-10 11:30:00,20.24,20.28,20.23,20.28,167800.0,16.2388,16.2709,16.2308,16.2709,167800.0
2013-10-10 11:40:00,20.28,20.32,20.28,20.31,61400.0,16.2709,16.303,16.2709,16.295,61400.0
2013-10-10 11:50:00,20.31,20.33,20.31,20.32,74800.0,16.295,16.311,16.295,16.303,74800.0
2013-10-10 12:00:00,20.32,20.35,20.32,20.34,70200.0,16.303,16.3271,16.303,16.3191,70200.0
2013-10-10 12:10:00,20.34,20.36,20.33,20.35,101600.0,16.3191,16.3351,16.311,16.3271,101600.0
2013-10-10 12:20:00,20.35,20.35,20.34,20.34,65600.0,16.3271,16.3271,16.3191,16.3191,65600.0
2013-10-10 12:30:00,20.34,20.38,20.34,20.36,80200.0,16.3191,16.3512,16.3191,16.3351,80200.0
2013-10-10 12:40:00,20.36,20.36,20.35,20.36,53600.0,16.3351,16.3351,16.3271,16.3351,53600.0
2013-10-10 12:50:00,20.36,20.36,20.34,20.34,40600.0,16.3351,16.3351,16.3191,16.3191,40600.0
2013-10-10 13:00:00,20.34,20.35,20.33,20.33,55600.0,16.3191,16.3271,16.311,16.311,55600.0
2013-10-10 13:10:00,20.33,20.36,20.33,20.36,66200.0,16.311,16.3351,16.311,16.3351,66200.0
2013-10-10 13:20:00,20.36,20.36,20.35,20.36,52800.0,16.3351,16.3351,16.3271,16.3351,52800.0
2013-10-10 13:30:00,20.36,20.36,20.32,20.33,127000.0,16.3351,16.3351,16.303,16.311,127000.0
2013-10-10 13:40:00,20.33,20.34,20.33,20.34,40400.0,16.311,16.3191,16.311,16.3191,40400.0
2013-10-10 13:50:00,20.34,20.36,20.34,20.36,70000.0,16.3191,16.3351,16.3191,16.3351,70000.0
2013-10-10 14:00:00,20.36,20.36,20.32,20.32,61200.0,16.3351,16.3351,16.303,16.303,61200.0
2013-10-10 14:10:00,20.32,20.33,20.32,20.32,51000.0,16.303,16.311,16.303,16.303,51000.0
2013-10-10 14:20:00,20.32,20.33,20.32,20.32,23400.0,16.303,16.311,16.303,16.303,23400.0
2013-10-10 14:30:00,20.32,20.34,20.31,20.33,62400.0,16.303,16.3191,16.295,16.311,62400.0
2013-10-10 14:40:00,20.33,20.35,20.32,20.32,50000.0,16.311,16.3271,16.303,16.303,50000.0
2013-10-10 14:50:00,20.32,20.34,20.32,20.32,156000.0,16.303,16.3191,16.303,16.303,156000.0
2013-10-10 15:00:00,20.33,20.36,20.31,20.35,224000.0,16.311,16.3351,16.295,16.3271,224000.0
2013-10-10 15:10:00,20.36,20.36,20.35,20.35,314800.0,16.3351,16.3351,16.3271,16.3271,314800.0
2013-10-10 15:20:00,20.35,20.36,20.34,20.36,361000.0,16.3271,16.3351,16.3191,16.3351,361000.0
2013-10-10 15:30:00,20.35,20.36,20.33,20.33,168800.0,16.3271,16.3351,16.311,16.311,168800.0
2013-10-10 15:40:00,20.33,20.33,20.29,20.29,401200.0,16.311,16.311,16.2789,16.2789,401200.0
2013-10-10 15:50:00,20.29,20.34,20.28,20.34,734800.0,16.2789,16.3191,16.2709,16.3191,734800.0
2013-10-11 09:30:00,20.4,20.48,20.36,20.45,352800.0,16.3672,16.4314,16.3351,16.4073,352800.0
2013-10-11 09:40:00,20.45,20.46,20.39,20.45,162600.0,16.4073,16.4153,16.3592,16.4073,162600.0
2013-10-11 09:50:00,20.45,20.5,20.41,20.49,101400.0,16.4073,16.4474,16.3752,16.4394,101400.0
2013-10-11 10:00:00,20.49,20.57,20.49,20.55,229800.0,16.4394,16.5036,16.4394,16.4875,229800.0
2013-10-11 10:10:00,20.55,20.58,20.55,20.57,156200.0,16.4875,16.5116,16.4875,16.5036,156200.0
2013-10-11 10:20:00,20.58,20.63,20.58,20.6,169200.0,16.5116,16.5517,16.5116,16.5277,169200.0
2013-10-11 10:30:00,20.6,20.64,20.59,20.63,165400.0,16.5277,16.5598,16.5196,16.5517,165400.0
2013-10-11 10:40:00,20.63,20.64,20.55,20.55,222600.0,16.5517,16.5598,16.4875,16.4875,222600.0
2013-10-11 10:50:00,20.55,20.57,20.51,20.52,210400.0,16.4875,16.5036,16.4555,16.4635,210400.0
2013-10-11 11:00:00,20.52,20.54,20.5,20.53,163000.0,16.4635,16.4795,16.4474,16.4715,163000.0
2013-10-11 11:10:00,20.53,20.56,20.53,20.55,91000.0,16.4715,16.4956,16.4715,16.4875,91000.0
2013-10-11 11:20:00,20.56,20.6,20.55,20.57,81400.0,16.4956,16.5277,16.4875,16.5036,81400.0
2013-10-11 11:30:00,20.57,20.63,20.57,20.63,126000.0,16.5036,16.5517,16.5036,16.5517,126000.0
2013-10-11 11:40:00,20.63,20.67,20.61,20.67,115600.0,16.5517,16.5838,16.5357,16.5838,115600.0
2013-10-11 11:50:00,20.67,20.72,20.66,20.71,102200.0,16.5838,16.6239,16.5758,16.6159,102200.0
2013-10-11 12:00:00,20.71,20.75,20.71,20.75,154600.0,16.6159,16.648,16.6159,16.648,154600.0
2013-10-11 12:10:00,20.75,20.77,20.73,20.77,180600.0,16.648,16.6641,16.632,16.6641,180600.0
2013-10-11 12:20:00,20.78,20.79,20.77,20.77,148400.0,16.6721,16.6801,16.6641,16.6641,148400.0
2013-10-11 12:30:00,20.76,20.78,20.75,20.76,107600.0,16.656,16.6721,16.648,16.656,107600.0
2013-10-11 12:40:00,20.77,20.78,20.75,20.75,98000.0,16.6641,16.6721,16.648,16.648,98000.0
2013-10-11 12:50:00,20.75,20.77,20.75,20.75,143600.0,16.648,16.6641,16.648,16.648,143600.0
2013-10-11 13:00:00,20.75,20.78,20.75,20.77,107600.0,16.648,16.6721,16.648,16.6641,107600.0
2013-10-11 13:10:00,20.77,20.77,20.73,20.73,113600.0,16.6641,16.6641,16.632,16.632,113600.0
2013-10-11 13:20:00,20.73,20.75,20.71,20.75,89600.0,16.632,16.648,16.6159,16.648,89600.0
2013-10-11 13:30:00,20.75,20.79,20.75,20.79,125800.0,16.648,16.6801,16.648,16.6801,125800.0
2013-10-11 13:40:00,20.79,20.79,20.75,20.79,64800.0,16.6801,16.6801,16.648,16.6801,64800.0
2013-10-11 13:50:00,20.78,20.79,20.75,20.79,107800.0,16.6721,16.6801,16.648,16.6801,107800.0
2013-10-11 14:00:00,20.79,20.8,20.79,20.79,76200.0,16.6801,16.6881,16.6801,16.6801,76200.0
2013-10-11 14:10:00,20.79,20.81,20.79,20.81,131600.0,16.6801,16.6961,16.6801,16.6961,131600.0
2013-10-11 14:20:00,20.8,20.82,20.8,20.81,115600.0,16.6881,16.7042,16.6881,16.6961,115600.0
2013-10-11 14:30:00,20.8,20.81,20.79,20.8,107200.0,16.6881,16.6961,16.6801,16.6881,107200.0
2013-10-11 14:40:00,20.8,20.82,20.8,20.82,102400.0,16.6881,16.7042,16.6881,16.7042,102400.0
2013-10-11 14:50:00,20.82,20.83,20.8,20.83,144600.0,16.7042,16.7122,16.6881,16.7122,144600.0
2013-10-11 15:00:00,20.82,20.83,20.79,20.79,141400.0,16.7042,16.7122,16.6801,16.6801,141400.0
2013-10-11 15:10:00,20.8,20.81,20.79,20.81,151200.0,16.6881,16.6961,16.6801,16.6961,151200.0
2013-10-11 15:20:00,20.81,20.82,20.8,20.81,130400.0,16.6961,16.7042,16.6881,16.6961,130400.0
2013-10-11 15:30:00,20.81,20.83,20.81,20.83,251400.0,16.6961,16.7122,16.6961,16.7122,251400.0
2013-10-11 15:40:00,20.83,20.83,20.8,20.8,283800.0,16.7122,16.7122,16.6881,16.6881,283800.0
2013-10-11 15:50:00,20.8,20.86,20.8,20.86,536800.0,16.6881,16.7363,16.6881,16.7363,536800.0
2013-10-14 09:30:00,20.75,20.76,20.61,20.62,318000.0,16.648,16.656,16.5357,16.5437,318000.0
2013-10-14 09:40:00,20.61,20.7,20.61,20.62,375800.0,16.5357,16.6079,16.5357,16.5437,375800.0
2013-10-14 09:50:00,20.62,20.69,20.62,20.67,118200.0,16.5437,16.5999,16.5437,16.5838,118200.0
2013-10-14 10:00:00,20.67,20.75,20.67,20.73,129000.0,16.5838,16.648,16.5838,16.632,129000.0
2013-10-14 10:10:00,20.73,20.74,20.68,20.68,62200.0,16.632,16.64,16.5918,16.5918,62200.0
2013-10-14 10:20:00,20.68,20.71,20.68,20.71,53600.0,16.5918,16.6159,16.5918,16.6159,53600.0
2013-10-14 10:30:00,20.71,20.75,20.69,20.73,73600.0,16.6159,16.648,16.5999,16.632,73600.0
2013-10-14 10:40:00,20.73,20.75,20.72,20.74,71800.0,16.632,16.648,16.6239,16.64,71800.0
2013-10-14 10:50:00,20.74,20.75,20.72,20.74,79200.0,16.64,16.648,16.6239,16.64,79200.0
2013-10-14 11:00:00,20.74,20.74,20.72,20.74,52200.0,16.64,16.64,16.6239,16.64,52200.0
2013-10-14 11:10:00,20.74,20.75,20.73,20.73,45400.0,16.64,16.648,16.632,16.632,45400.0
2013-10-14 11:20:00,20.73,20.73,20.72,20.73,57000.0,16.632,16.632,16.6239,16.632,57000.0
2013-10-14 11:30:00,20.73,20.75,20.72,20.74,81800.0,16.632,16.648,16.6239,16.64,81800.0
2013-10-14 11:40:00,20.74,20.75,20.73,20.74,109800.0,16.64,16.648,16.632,16.64,109800.0
2013-10-14 11:50:00,20.74,20.78,20.74,20.78,73000.0,16.64,16.6721,16.64,16.6721,73000.0
2013-10-14 12:00:00,20.78,20.78,20.75,20.75,46600.0,16.6721,16.6721,16.648,16.648,46600.0
2013-10-14 12:10:00,20.75,20.75,20.73,20.75,57400.0,16.648,16.648,16.632,16.648,57400.0
2013-10-14 12:20:00,20.75,20.75,20.72,20.72,43600.0,16.648,16.648,16.6239,16.6239,43600.0
2013-10-14 12:30:00,20.72,20.75,20.72,20.75,47400.0,16.6239,16.648,16.6239,16.648,47400.0
2013-10-14 12:40:00,20.75,20.75,20.73,20.74,41400.0,16.648,16.648,16.632,16.64,41400.0
2013-10-14 12:50:00,20.74,20.75,20.73,20.74,108800.0,16.64,16.648,16.632,16.64,108800.0
2013-10-14 13:00:00,20.74,20.78,20.74,20.77,168400.0,16.64,16.6721,16.64,16.6641,168400.0
2013-10-14 13:10:00,20.77,20.78,20.77,20.77,121600.0,16.6641,16.6721,16.6641,16.6641,121600.0
2013-10-14 13:20:00,20.77,20.78,20.75,20.75,62800.0,16.6641,16.6721,16.648,16.648,62800.0
2013-10-14 13:30:00,20.76,20.78,20.75,20.76,73200.0,16.656,16.6721,16.648,16.656,73200.0
2013-10-14 13:40:00,20.77,20.79,20.76,20.77,73800.0,16.6641,16.6801,16.656,16.6641,73800.0
2013-10-14 13:50:00,20.77,20.79,20.75,20.77,137200.0,16.6641,16.6801,16.648,16.6641,137200.0
2013-10-14 14:00:00,20.77,20.8,20.76,20.79,80000.0,16.6641,16.6881,16.656,16.6801,80000.0
2013-10-14 14:10:00,20.79,20.79,20.77,20.79,55400.0,16.6801,16.6801,16.6641,16.6801,55400.0
2013-10-14 14:20:00,20.79,20.79,20.75,20.75,240400.0,16.6801,16.6801,16.648,16.648,240400.0
2013-10-14 14:30:00,20.75,20.77,20.75,20.77,56400.0,16.648,16.6641,16.648,16.6641,56400.0
2013-10-14 14:40:00,20.77,20.77,20.72,20.75,160200.0,16.6641,16.6641,16.6239,16.648,160200.0
2013-10-14 14:50:00,20.75,20.75,20.73,20.75,92800.0,16.648,16.648,16.632,16.648,92800.0
2013-10-14 15:00:00,20.75,20.8,20.72,20.79,138600.0,16.648,16.6881,16.6239,16.6801,138600.0
2013-10-14 15:10:00,20.79,20.8,20.76,20.77,193800.0,16.6801,16.6881,16.656,16.6641,193800.0
2013-10-14 15:20:00,20.77,20.79,20.77,20.79,113800.0,16.6641,16.6801,16.6641,16.6801,113800.0
2013-10-14 15:30:00,20.78,20.8,20.78,20.79,161000.0,16.6721,16.6881,16.6721,16.6801,161000.0
2013-10-14 15:40:00,20.79,20.83,20.78,20.78,277000.0,16.6801,16.7122,16.6721,16.6721,277000.0
2013-10-14 15:50:00,20.79,20.82,20.78,20.82,521800.0,16.6801,16.7042,16.6721,16.7042,521800.0
2013-10-15 09:30:00,20.73,20.76,20.69,20.73,200800.0,16.632,16.656,16.5999,16.632,200800.0
2013-10-15 09:40:00,20.74,20.74,20.72,20.74,134600.0,16.64,16.64,16.6239,16.64,134600.0
2013-10-15 09:50:00,20.74,20.75,20.72,20.73,156000.0,16.64,16.648,16.6239,16.632,156000.0
2013-10-15 10:00:00,20.73,20.74,20.68,20.73,135400.0,16.632,16.64,16.5918,16.632,135400.0
2013-10-15 10:10:00,20.73,20.74,20.71,20.72,186800.0,16.632,16.64,16.6159,16.6239,186800.0
2013-10-15 10:20:00,20.72,20.75,20.7,20.74,159600.0,16.6239,16.648,16.6079,16.64,159600.0
2013-10-15 10:30:00,20.74,20.75,20.69,20.73,173600.0,16.64,16.648,16.5999,16.632,173600.0
2013-10-15 10:40:00,20.73,20.75,20.7,20.73,208200.0,16.632,16.648,16.6079,16.632,208200.0
2013-10-15 10:50:00,20.73,20.74,20.72,20.73,122800.0,16.632,16.64,16.6239,16.632,122800.0
2013-10-15 11:00:00,20.73,20.75,20.73,20.73,154000.0,16.632,16.648,16.632,16.632,154000.0
2013-10-15 11:10:00,20.73,20.79,20.73,20.75,251200.0,16.632,16.6801,16.632,16.648,251200.0
2013-10-15 11:20:00,20.75,20.8,20.75,20.79,252600.0,16.648,16.6881,16.648,16.6801,252600.0
2013-10-15 11:30:00,20.79,20.81,20.75,20.78,144000.0,16.6801,16.6961,16.648,16.6721,144000.0
2013-10-15 11:40:00,20.79,20.8,20.78,20.79,101200.0,16.6801,16.6881,16.6721,16.6801,101200.0
2013-10-15 11:50:00,20.79,20.82,20.79,20.8,100200.0,16.6801,16.7042,16.6801,16.6881,100200.0
2013-10-15 12:00:00,20.8,20.8,20.74,20.75,99400.0,16.6881,16.6881,16.64,16.648,99400.0
2013-10-15 12:10:00,20.75,20.75,20.7,20.71,97000.0,16.648,16.648,16.6079,16.6159,97000.0
2013-10-15 12:20:00,20.71,20.72,20.7,20.7,75400.0,16.6159,16.6239,16.6079,16.6079,75400.0
2013-10-15 12:30:00,20.7,20.71,20.66,20.7,96000.0,16.6079,16.6159,16.5758,16.6079,96000.0
2013-10-15 12:40:00,20.7,20.71,20.68,20.71,42600.0,16.6079,16.6159,16.5918,16.6159,42600.0
2013-10-15 12:50:00,20.7,20.7,20.68,20.69,82800.0,16.6079,16.6079,16.5918,16.5999,82800.0
2013-10-15 13:00:00,20.69,20.71,20.69,20.7,84200.0,16.5999,16.6159,16.5999,16.6079,84200.0
2013-10-15 13:10:00,20.7,20.71,20.7,20.7,74000.0,16.6079,16.6159,16.6079,16.6079,74000.0
2013-10-15 13:20:00,20.7,20.71,20.68,20.7,122400.0,16.6079,16.6159,16.5918,16.6079,122400.0
2013-10-15 13:30:00,20.7,20.72,20.68,20.68,81000.0,16.6079,16.6239,16.5918,16.5918,81000.0
2013-10-15 13:40:00,20.68,20.7,20.67,20.7,209400.0,16.5918,16.6079,16.5838,16.6079,209400.0
2013-10-15 13:50:00,20.7,20.7,20.68,20.69,46600.0,16.6079,16.6079,16.5918,16.5999,46600.0
2013-10-15 14:00:00,20.69,20.72,20.68,20.71,110600.0,16.5999,16.6239,16.5918,16.6159,110600.0
2013-10-15 14:10:00,20.71,20.71,20.67,20.67,100600.0,16.6159,16.6159,16.5838,16.5838,100600.0
2013-10-15 14:20:00,20.68,20.68,20.61,20.63,189600.0,16.5918,16.5918,16.5357,16.5517,189600.0
2013-10-15 14:30:00,20.63,20.66,20.61,20.64,212400.0,16.5517,16.5758,16.5357,16.5598,212400.0
2013-10-15 14:40:00,20.64,20.66,20.62,20.65,204600.0,16.5598,16.5758,16.5437,16.5678,204600.0
2013-10-15 14:50:00,20.65,20.68,20.64,20.66,111200.0,16.5678,16.5918,16.5598,16.5758,111200.0
2013-10-15 15:00:00,20.66,20.67,20.59,20.59,962200.0,16.5758,16.5838,16.5196,16.5196,962200.0
2013-10-15 15:10:00,20.6,20.63,20.6,20.63,407800.0,16.5277,16.5517,16.5277,16.5517,407800.0
2013-10-15 15:20:00,20.63,20.63,20.61,20.63,324600.0,16.5517,16.5517,16.5357,16.5517,324600.0
2013-10-15 15:30:00,20.63,20.63,20.55,20.57,373600.0,16.5517,16.5517,16.4875,16.5036,373600.0
2013-10-15 15:40:00,20.57,20.57,20.51,20.51,534000.0,16.5036,16.5036,16.4555,16.4555,534000.0
2013-10-15 15:50:00,20.52,20.54,20.5,20.5,997800.0,16.4635,16.4795,16.4474,16.4474,997800.0
2013-10-16 09:30:00,20.51,20.73,20.51,20.66,274200.0,16.4555,16.632,16.4555,16.5758,274200.0
2013-10-16 09:40:00,20.66,20.72,20.65,20.71,93600.0,16.5758,16.6239,16.5678,16.6159,93600.0
2013-10-16 09:50:00,20.71,20.86,20.71,20.82,189600.0,16.6159,16.7363,16.6159,16.7042,189600.0
2013-10-16 10:00:00,20.83,20.86,20.8,20.85,230400.0,16.7122,16.7363,16.6881,16.7282,230400.0
2013-10-16 10:10:00,20.85,20.89,20.82,20.89,215400.0,16.7282,16.7603,16.7042,16.7603,215400.0
2013-10-16 10:20:00,20.89,20.9,20.79,20.81,196000.0,16.7603,16.7684,16.6801,16.6961,196000.0
2013-10-16 10:30:00,20.81,20.86,20.81,20.84,90000.0,16.6961,16.7363,16.6961,16.7202,90000.0
2013-10-16 10:40:00,20.84,20.84,20.81,20.82,114600.0,16.7202,16.7202,16.6961,16.7042,114600.0
2013-10-16 10:50:00,20.82,20.85,20.82,20.85,73000.0,16.7042,16.7282,16.7042,16.7282,73000.0
2013-10-16 11:00:00,20.85,20.91,20.84,20.9,112000.0,16.7282,16.7764,16.7202,16.7684,112000.0
2013-10-16 11:10:00,20.9,20.93,20.9,20.9,63000.0,16.7684,16.7924,16.7684,16.7684,63000.0
2013-10-16 11:20:00,20.9,20.92,20.86,20.88,82000.0,16.7684,16.7844,16.7363,16.7523,82000.0
2013-10-16 11:30:00,20.88,20.9,20.86,20.9,61200.0,16.7523,16.7684,16.7363,16.7684,61200.0
2013-10-16 11:40:00,20.9,20.92,20.9,20.9,67200.0,16.7684,16.7844,16.7684,16.7684,67200.0
2013-10-16 11:50:00,20.89,20.89,20.86,20.86,87200.0,16.7603,16.7603,16.7363,16.7363,87200.0
2013-10-16 12:00:00,20.87,20.95,20.87,20.95,208600.0,16.7443,16.8085,16.7443,16.8085,208600.0
2013-10-16 12:10:00,20.95,20.96,20.93,20.93,78200.0,16.8085,16.8165,16.7924,16.7924,78200.0
2013-10-16 12:20:00,20.93,20.94,20.86,20.88,66600.0,16.7924,16.8004,16.7363,16.7523,66600.0
2013-10-16 12:30:00,20.88,20.9,20.86,20.89,69800.0,16.7523,16.7684,16.7363,16.7603,69800.0
2013-10-16 12:40:00,20.9,20.93,20.89,20.91,98400.0,16.7684,16.7924,16.7603,16.7764,98400.0
2013-10-16 12:50:00,20.91,20.92,20.88,20.88,31200.0,16.7764,16.7844,16.7523,16.7523,31200.0
2013-10-16 13:00:00,20.88,20.89,20.88,20.88,54200.0,16.7523,16.7603,16.7523,16.7523,54200.0
2013-10-16 13:10:00,20.88,20.92,20.88,20.91,66200.0,16.7523,16.7844,16.7523,16.7764,66200.0
2013-10-16 13:20:00,20.91,20.93,20.91,20.92,62200.0,16.7764,16.7924,16.7764,16.7844,62200.0
2013-10-16 13:30:00,20.92,20.93,20.91,20.93,45400.0,16.7844,16.7924,16.7764,16.7924,45400.0
2013-10-16 13:40:00,20.93,20.94,20.92,20.92,59400.0,16.7924,16.8004,16.7844,16.7844,59400.0
2013-10-16 13:50:00,20.92,20.93,20.92,20.93,95200.0,16.7844,16.7924,16.7844,16.7924,95200.0
2013-10-16 14:00:00,20.93,20.95,20.93,20.94,74800.0,16.7924,16.8085,16.7924,16.8004,74800.0
2013-10-16 14:10:00,20.94,20.96,20.94,20.95,154600.0,16.8004,16.8165,16.8004,16.8085,154600.0
2013-10-16 14:20:00,20.95,20.96,20.92,20.93,169600.0,16.8085,16.8165,16.7844,16.7924,169600.0
2013-10-16 14:30:00,20.93,20.94,20.92,20.93,153000.0,16.7924,16.8004,16.7844,16.7924,153000.0
2013-10-16 14:40:00,20.93,20.96,20.93,20.96,105400.0,16.7924,16.8165,16.7924,16.8165,105400.0
2013-10-16 14:50:00,20.95,20.96,20.94,20.96,89400.0,16.8085,16.8165,16.8004,16.8165,89400.0
2013-10-16 15:00:00,20.96,20.96,20.94,20.96,132800.0,16.8165,16.8165,16.8004,16.8165,132800.0
2013-10-16 15:10:00,20.95,20.97,20.95,20.96,110200.0,16.8085,16.8245,16.8085,16.8165,110200.0
2013-10-16 15:20:00,20.96,20.96,20.93,20.94,114600.0,16.8165,16.8165,16.7924,16.8004,114600.0
2013-10-16 15:30:00,20.94,20.95,20.93,20.95,131600.0,16.8004,16.8085,16.7924,16.8085,131600.0
2013-10-16 15:40:00,20.95,20.95,20.92,20.92,304800.0,16.8085,16.8085,16.7844,16.7844,304800.0
2013-10-16 15:50:00,20.92,20.95,20.92,20.94,519400.0,16.7844,16.8085,16.7844,16.8004,519400.0
2013-10-17 09:30:00,20.89,21.0,20.89,20.99,356800.0,16.7603,16.8486,16.7603,16.8406,356800.0
2013-10-17 09:40:00,21.0,21.02,20.93,20.97,266200.0,16.8486,16.8646,16.7924,16.8245,266200.0
2013-10-17 09:50:00,20.97,20.97,20.87,20.91,156000.0,16.8245,16.8245,16.7443,16.7764,156000.0
2013-10-17 10:00:00,20.91,20.92,20.87,20.92,93000.0,16.7764,16.7844,16.7443,16.7844,93000.0
2013-10-17 10:10:00,20.92,20.92,20.83,20.83,383400.0,16.7844,16.7844,16.7122,16.7122,383400.0
2013-10-17 10:20:00,20.83,20.86,20.81,20.82,226000.0,16.7122,16.7363,16.6961,16.7042,226000.0
2013-10-17 10:30:00,20.83,20.86,20.78,20.78,170000.0,16.7122,16.7363,16.6721,16.6721,170000.0
2013-10-17 10:40:00,20.78,20.8,20.74,20.76,255800.0,16.6721,16.6881,16.64,16.656,255800.0
2013-10-17 10:50:00,20.76,20.78,20.75,20.77,95600.0,16.656,16.6721,16.648,16.6641,95600.0
2013-10-17 11:00:00,20.77,20.8,20.75,20.79,122800.0,16.6641,16.6881,16.648,16.6801,122800.0
2013-10-17 11:10:00,20.8,20.84,20.8,20.83,103600.0,16.6881,16.7202,16.6881,16.7122,103600.0
2013-10-17 11:20:00,20.83,20.86,20.83,20.85,102200.0,16.7122,16.7363,16.7122,16.7282,102200.0
2013-10-17 11:30:00,20.85,20.88,20.85,20.86,244400.0,16.7282,16.7523,16.7282,16.7363,244400.0
2013-10-17 11:40:00,20.86,20.88,20.84,20.85,184800.0,16.7363,16.7523,16.7202,16.7282,184800.0
2013-10-17 11:50:00,20.86,20.9,20.86,20.89,47400.0,16.7363,16.7684,16.7363,16.7603,47400.0
2013-10-17 12:00:00,20.89,20.92,20.89,20.91,71800.0,16.7603,16.7844,16.7603,16.7764,71800.0
2013-10-17 12:10:00,20.91,20.95,20.91,20.94,58000.0,16.7764,16.8085,16.7764,16.8004,58000.0
2013-10-17 12:20:00,20.94,20.97,20.93,20.97,25200.0,16.8004,16.8245,16.7924,16.8245,25200.0
2013-10-17 12:30:00,20.97,20.98,20.95,20.97,66000.0,16.8245,16.8325,16.8085,16.8245,66000.0
2013-10-17 12:40:00,20.97,20.98,20.95,20.98,79800.0,16.8245,16.8325,16.8085,16.8325,79800.0
2013-10-17 12:50:00,20.98,21.03,20.98,21.0,115800.0,16.8325,16.8727,16.8325,16.8486,115800.0
2013-10-17 13:00:00,21.0,21.04,21.0,21.04,105000.0,16.8486,16.8807,16.8486,16.8807,105000.0
2013-10-17 13:10:00,21.04,21.05,20.99,20.99,67400.0,16.8807,16.8887,16.8406,16.8406,67400.0
2013-10-17 13:20:00,21.0,21.0,20.98,21.0,48400.0,16.8486,16.8486,16.8325,16.8486,48400.0
2013-10-17 13:30:00,21.0,21.0,20.99,21.0,39000.0,16.8486,16.8486,16.8406,16.8486,39000.0
2013-10-17 13:40:00,21.0,21.0,20.97,20.97,45600.0,16.8486,16.8486,16.8245,16.8245,45600.0
2013-10-17 13:50:00,20.97,20.99,20.97,20.99,43600.0,16.8245,16.8406,16.8245,16.8406,43600.0
2013-10-17 14:00:00,20.99,21.0,20.97,21.0,105200.0,16.8406,16.8486,16.8245,16.8486,105200.0
2013-10-17 14:10:00,21.0,21.0,20.99,20.99,54400.0,16.8486,16.8486,16.8406,16.8406,54400.0
2013-10-17 14:20:00,20.99,21.01,20.99,20.99,82600.0,16.8406,16.8566,16.8406,16.8406,82600.0
2013-10-17 14:30:00,20.99,21.01,20.99,21.0,71600.0,16.8406,16.8566,16.8406,16.8486,71600.0
2013-10-17 14:40:00,21.01,21.02,20.99,20.99,69000.0,16.8566,16.8646,16.8406,16.8406,69000.0
2013-10-17 14:50:00,20.99,21.0,20.97,21.0,71800.0,16.8406,16.8486,16.8245,16.8486,71800.0
2013-10-17 15:00:00,21.0,21.03,20.99,21.03,56000.0,16.8486,16.8727,16.8406,16.8727,56000.0
2013-10-17 15:10:00,21.03,21.04,21.02,21.03,56600.0,16.8727,16.8807,16.8646,16.8727,56600.0
2013-10-17 15:20:00,21.03,21.05,21.02,21.04,127400.0,16.8727,16.8887,16.8646,16.8807,127400.0
2013-10-17 15:30:00,21.04,21.05,21.03,21.05,72800.0,16.8807,16.8887,16.8727,16.8887,72800.0
2013-10-17 15:40:00,21.05,21.09,21.05,21.09,303000.0,16.8887,16.9208,16.8887,16.9208,303000.0
2013-10-17 15:50:00,21.09,21.11,21.08,21.1,518800.0,16.9208,16.9368,16.9128,16.9288,518800.0
2013-10-18 09:30:00,21.22,21.24,21.14,21.19,568600.0,17.0251,17.0411,16.9609,17.001,568600.0
2013-10-18 09:40:00,21.2,21.26,21.19,21.24,226000.0,17.009,17.0572,17.001,17.0411,226000.0
2013-10-18 09:50:00,21.24,21.25,21.23,21.25,309200.0,17.0411,17.0492,17.0331,17.0492,309200.0
2013-10-18 10:00:00,21.25,21.25,21.14,21.22,172200.0,17.0492,17.0492,16.9609,17.0251,172200.0
2013-10-18 10:10:00,21.21,21.23,21.18,21.18,79800.0,17.0171,17.0331,16.993,16.993,79800.0
2013-10-18 10:20:00,21.18,21.18,21.16,21.17,130600.0,16.993,16.993,16.977,16.985,130600.0
2013-10-18 10:30:00,21.18,21.18,21.15,21.17,90000.0,16.993,16.993,16.9689,16.985,90000.0
2013-10-18 10:40:00,21.18,21.21,21.18,21.19,86200.0,16.993,17.0171,16.993,17.001,86200.0
2013-10-18 10:50:00,21.19,21.2,21.17,21.18,68000.0,17.001,17.009,16.985,16.993,68000.0
2013-10-18 11:00:00,21.18,21.21,21.18,21.19,112600.0,16.993,17.0171,16.993,17.001,112600.0
2013-10-18 11:10:00,21.19,21.21,21.17,21.18,74800.0,17.001,17.0171,16.985,16.993,74800.0
2013-10-18 11:20:00,21.18,21.18,21.16,21.18,101200.0,16.993,16.993,16.977,16.993,101200.0
2013-10-18 11:30:00,21.18,21.21,21.18,21.2,69200.0,16.993,17.0171,16.993,17.009,69200.0
2013-10-18 11:40:00,21.19,21.2,21.18,21.19,38800.0,17.001,17.009,16.993,17.001,38800.0
2013-10-18 11:50:00,21.18,21.19,21.16,21.18,74800.0,16.993,17.001,16.977,16.993,74800.0
2013-10-18 12:00:00,21.18,21.18,21.17,21.18,68000.0,16.993,16.993,16.985,16.993,68000.0
2013-10-18 12:10:00,21.18,21.21,21.18,21.21,91000.0,16.993,17.0171,16.993,17.0171,91000.0
2013-10-18 12:20:00,21.21,21.22,21.21,21.21,119800.0,17.0171,17.0251,17.0171,17.0171,119800.0
2013-10-18 12:30:00,21.21,21.23,21.21,21.23,49400.0,17.0171,17.0331,17.0171,17.0331,49400.0
2013-10-18 12:40:00,21.23,21.24,21.22,21.23,67600.0,17.0331,17.0411,17.0251,17.0331,67600.0
2013-10-18 12:50:00,21.23,21.24,21.21,21.22,58000.0,17.0331,17.0411,17.0171,17.0251,58000.0
2013-10-18 13:00:00,21.21,21.23,21.21,21.23,55200.0,17.0171,17.0331,17.0171,17.0331,55200.0
2013-10-18 13:10:00,21.23,21.24,21.23,21.23,44600.0,17.0331,17.0411,17.0331,17.0331,44600.0
2013-10-18 13:20:00,21.22,21.24,21.22,21.24,56600.0,17.0251,17.0411,17.0251,17.0411,56600.0
2013-10-18 13:30:00,21.24,21.24,21.21,21.23,46200.0,17.0411,17.0411,17.0171,17.0331,46200.0
2013-10-18 13:40:00,21.23,21.24,21.21,21.22,46000.0,17.0331,17.0411,17.0171,17.0251,46000.0
2013-10-18 13:50:00,21.21,21.23,21.2,21.22,59400.0,17.0171,17.0331,17.009,17.0251,59400.0
2013-10-18 14:00:00,21.22,21.22,21.2,21.21,37800.0,17.0251,17.0251,17.009,17.0171,37800.0
2013-10-18 14:10:00,21.21,21.21,21.18,21.2,57600.0,17.0171,17.0171,16.993,17.009,57600.0
2013-10-18 14:20:00,21.2,21.2,21.18,21.18,28400.0,17.009,17.009,16.993,16.993,28400.0
2013-10-18 14:30:00,21.19,21.22,21.18,21.2,88400.0,17.001,17.0251,16.993,17.009,88400.0
2013-10-18 14:40:00,21.2,21.21,21.2,21.21,50600.0,17.009,17.0171,17.009,17.0171,50600.0
2013-10-18 14:50:00,21.21,21.22,21.2,21.21,43000.0,17.0171,17.0251,17.009,17.0171,43000.0
2013-10-18 15:00:00,21.21,21.21,21.17,21.17,104400.0,17.0171,17.0171,16.985,16.985,104400.0
2013-10-18 15:10:00,21.17,21.18,21.16,21.17,107200.0,16.985,16.993,16.977,16.985,107200.0
2013-10-18 15:20:00,21.17,21.18,21.16,21.17,88200.0,16.985,16.993,16.977,16.985,88200.0
2013-10-18 15:30:00,21.17,21.18,21.15,21.16,137600.0,16.985,16.993,16.9689,16.977,137600.0
2013-10-18 15:40:00,21.16,21.18,21.15,21.15,177200.0,16.977,16.993,16.9689,16.9689,177200.0
2013-10-18 15:50:00,21.15,21.19,21.15,21.18,337600.0,16.9689,17.001,16.9689,16.993,337600.0
2013-10-21 09:30:00,21.22,21.25,21.12,21.19,191600.0,17.0251,17.0492,16.9449,17.001,191600.0
2013-10-21 09:40:00,21.18,21.2,21.11,21.18,119600.0,16.993,17.009,16.9368,16.993,119600.0
2013-10-21 09:50:00,21.18,21.18,21.11,21.11,42600.0,16.993,16.993,16.9368,16.9368,42600.0
2013-10-21 10:00:00,21.12,21.18,21.12,21.15,78600.0,16.9449,16.993,16.9449,16.9689,78600.0
2013-10-21 10:10:00,21.16,21.17,21.11,21.11,66400.0,16.977,16.985,16.9368,16.9368,66400.0
2013-10-21 10:20:00,21.12,21.14,21.1,21.1,43000.0,16.9449,16.9609,16.9288,16.9288,43000.0
2013-10-21 10:30:00,21.11,21.11,21.07,21.07,55400.0,16.9368,16.9368,16.9047,16.9047,55400.0
2013-10-21 10:40:00,21.07,21.08,21.04,21.07,75200.0,16.9047,16.9128,16.8807,16.9047,75200.0
2013-10-21 10:50:00,21.07,21.09,21.05,21.08,63600.0,16.9047,16.9208,16.8887,16.9128,63600.0
2013-10-21 11:00:00,21.09,21.09,21.06,21.07,41400.0,16.9208,16.9208,16.8967,16.9047,41400.0
2013-10-21 11:10:00,21.08,21.09,21.08,21.09,21200.0,16.9128,16.9208,16.9128,16.9208,21200.0
2013-10-21 11:20:00,21.1,21.13,21.09,21.13,65800.0,16.9288,16.9529,16.9208,16.9529,65800.0
2013-10-21 11:30:00,21.12,21.15,21.11,21.13,75400.0,16.9449,16.9689,16.9368,16.9529,75400.0
2013-10-21 11:40:00,21.12,21.14,21.12,21.13,82600.0,16.9449,16.9609,16.9449,16.9529,82600.0
2013-10-21 11:50:00,21.13,21.16,21.12,21.15,38200.0,16.9529,16.977,16.9449,16.9689,38200.0
2013-10-21 12:00:00,21.15,21.18,21.15,21.17,42200.0,16.9689,16.993,16.9689,16.985,42200.0
2013-10-21 12:10:00,21.17,21.18,21.17,21.18,26600.0,16.985,16.993,16.985,16.993,26600.0
2013-10-21 12:20:00,21.18,21.19,21.18,21.18,38400.0,16.993,17.001,16.993,16.993,38400.0
2013-10-21 12:30:00,21.17,21.18,21.16,21.18,39400.0,16.985,16.993,16.977,16.993,39400.0
2013-10-21 12:40:00,21.18,21.18,21.16,21.16,58600.0,16.993,16.993,16.977,16.977,58600.0
2013-10-21 12:50:00,21.16,21.18,21.16,21.18,27800.0,16.977,16.993,16.977,16.993,27800.0
2013-10-21 13:00:00,21.18,21.18,21.16,21.17,23800.0,16.993,16.993,16.977,16.985,23800.0
2013-10-21 13:10:00,21.17,21.17,21.16,21.17,24000.0,16.985,16.985,16.977,16.985,24000.0
2013-10-21 13:20:00,21.17,21.17,21.13,21.13,48200.0,16.985,16.985,16.9529,16.9529,48200.0
2013-10-21 13:30:00,21.13,21.14,21.12,21.14,54000.0,16.9529,16.9609,16.9449,16.9609,54000.0
2013-10-21 13:40:00,21.14,21.14,21.11,21.13,40600.0,16.9609,16.9609,16.9368,16.9529,40600.0
2013-10-21 13:50:00,21.13,21.14,21.11,21.11,33800.0,16.9529,16.9609,16.9368,16.9368,33800.0
2013-10-21 14:00:00,21.11,21.11,21.1,21.11,52400.0,16.9368,16.9368,16.9288,16.9368,52400.0
2013-10-21 14:10:00,21.11,21.13,21.11,21.11,51200.0,16.9368,16.9529,16.9368,16.9368,51200.0
2013-10-21 14:20:00,21.11,21.11,21.07,21.11,84800.0,16.9368,16.9368,16.9047,16.9368,84800.0
2013-10-21 14:30:00,21.1,21.11,21.08,21.11,52600.0,16.9288,16.9368,16.9128,16.9368,52600.0
2013-10-21 14:40:00,21.11,21.14,21.11,21.14,27600.0,16.9368,16.9609,16.9368,16.9609,27600.0
2013-10-21 14:50:00,21.14,21.14,21.11,21.11,75000.0,16.9609,16.9609,16.9368,16.9368,75000.0
2013-10-21 15:00:00,21.11,21.14,21.11,21.13,97400.0,16.9368,16.9609,16.9368,16.9529,97400.0
2013-10-21 15:10:00,21.14,21.14,21.12,21.13,108600.0,16.9609,16.9609,16.9449,16.9529,108600.0
2013-10-21 15:20:00,21.12,21.14,21.12,21.14,102000.0,16.9449,16.9609,16.9449,16.9609,102000.0
2013-10-21 15:30:00,21.14,21.14,21.11,21.13,132200.0,16.9609,16.9609,16.9368,16.9529,132200.0
2013-10-21 15:40:00,21.12,21.13,21.1,21.13,158800.0,16.9449,16.9529,16.9288,16.9529,158800.0
2013-10-21 15:50:00,21.12,21.14,21.11,21.13,321000.0,16.9449,16.9609,16.9368,16.9529,321000.0
2013-10-22 09:30:00,21.17,21.25,21.15,21.23,178000.0,16.985,17.0492,16.9689,17.0331,178000.0
2013-10-22 09:40:00,21.23,21.29,21.21,21.29,371200.0,17.0331,17.0813,17.0171,17.0813,371200.0
2013-10-22 09:50:00,21.29,21.38,21.29,21.38,201600.0,17.0813,17.1535,17.0813,17.1535,201600.0
2013-10-22 10:00:00,21.37,21.41,21.35,21.36,171600.0,17.1454,17.1775,17.1294,17.1374,171600.0
2013-10-22 10:10:00,21.37,21.39,21.36,21.36,204800.0,17.1454,17.1615,17.1374,17.1374,204800.0
2013-10-22 10:20:00,21.37,21.37,21.32,21.33,153400.0,17.1454,17.1454,17.1053,17.1133,153400.0
2013-10-22 10:30:00,21.33,21.39,21.32,21.39,52600.0,17.1133,17.1615,17.1053,17.1615,52600.0
2013-10-22 10:40:00,21.38,21.39,21.32,21.32,108600.0,17.1535,17.1615,17.1053,17.1053,108600.0
2013-10-22 10:50:00,21.32,21.32,21.28,21.32,115000.0,17.1053,17.1053,17.0732,17.1053,115000.0
2013-10-22 11:00:00,21.31,21.36,21.31,21.34,107600.0,17.0973,17.1374,17.0973,17.1214,107600.0
2013-10-22 11:10:00,21.34,21.36,21.34,21.35,100000.0,17.1214,17.1374,17.1214,17.1294,100000.0
2013-10-22 11:20:00,21.35,21.36,21.33,21.33,71400.0,17.1294,17.1374,17.1133,17.1133,71400.0
2013-10-22 11:30:00,21.33,21.34,21.3,21.33,57600.0,17.1133,17.1214,17.0893,17.1133,57600.0
2013-10-22 11:40:00,21.33,21.34,21.3,21.34,77800.0,17.1133,17.1214,17.0893,17.1214,77800.0
2013-10-22 11:50:00,21.34,21.36,21.34,21.36,70800.0,17.1214,17.1374,17.1214,17.1374,70800.0
2013-10-22 12:00:00,21.36,21.38,21.35,21.35,120200.0,17.1374,17.1535,17.1294,17.1294,120200.0
2013-10-22 12:10:00,21.35,21.36,21.31,21.32,73000.0,17.1294,17.1374,17.0973,17.1053,73000.0
2013-10-22 12:20:00,21.32,21.35,21.31,21.34,80600.0,17.1053,17.1294,17.0973,17.1214,80600.0
2013-10-22 12:30:00,21.34,21.34,21.3,21.3,63000.0,17.1214,17.1214,17.0893,17.0893,63000.0
2013-10-22 12:40:00,21.3,21.32,21.28,21.29,52400.0,17.0893,17.1053,17.0732,17.0813,52400.0
2013-10-22 12:50:00,21.29,21.3,21.28,21.29,41800.0,17.0813,17.0893,17.0732,17.0813,41800.0
2013-10-22 13:00:00,21.29,21.31,21.28,21.31,43600.0,17.0813,17.0973,17.0732,17.0973,43600.0
2013-10-22 13:10:00,21.31,21.33,21.31,21.33,69800.0,17.0973,17.1133,17.0973,17.1133,69800.0
2013-10-22 13:20:00,21.33,21.33,21.31,21.32,66800.0,17.1133,17.1133,17.0973,17.1053,66800.0
2013-10-22 13:30:00,21.32,21.34,21.31,21.32,75200.0,17.1053,17.1214,17.0973,17.1053,75200.0
2013-10-22 13:40:00,21.32,21.35,21.32,21.35,114400.0,17.1053,17.1294,17.1053,17.1294,114400.0
2013-10-22 13:50:00,21.35,21.36,21.34,21.36,63000.0,17.1294,17.1374,17.1214,17.1374,63000.0
2013-10-22 14:00:00,21.36,21.39,21.36,21.37,145800.0,17.1374,17.1615,17.1374,17.1454,145800.0
2013-10-22 14:10:00,21.37,21.38,21.35,21.36,165600.0,17.1454,17.1535,17.1294,17.1374,165600.0
2013-10-22 14:20:00,21.37,21.39,21.35,21.38,265600.0,17.1454,17.1615,17.1294,17.1535,265600.0
2013-10-22 14:30:00,21.37,21.38,21.35,21.35,146400.0,17.1454,17.1535,17.1294,17.1294,146400.0
2013-10-22 14:40:00,21.35,21.36,21.33,21.35,128200.0,17.1294,17.1374,17.1133,17.1294,128200.0
2013-10-22 14:50:00,21.35,21.36,21.34,21.35,175200.0,17.1294,17.1374,17.1214,17.1294,175200.0
2013-10-22 15:00:00,21.35,21.36,21.35,21.35,341000.0,17.1294,17.1374,17.1294,17.1294,341000.0
2013-10-22 15:10:00,21.36,21.38,21.35,21.36,170000.0,17.1374,17.1535,17.1294,17.1374,170000.0
2013-10-22 15:20:00,21.36,21.37,21.35,21.36,162800.0,17.1374,17.1454,17.1294,17.1374,162800.0
2013-10-22 15:30:00,21.36,21.36,21.35,21.36,179800.0,17.1374,17.1374,17.1294,17.1374,179800.0
2013-10-22 15:40:00,21.36,21.37,21.36,21.36,307000.0,17.1374,17.1454,17.1374,17.1374,307000.0
2013-10-22 15:50:00,21.36,21.39,21.34,21.35,645000.0,17.1374,17.1615,17.1214,17.1294,645000.0
2013-10-23 09:30:00,21.32,21.58,21.32,21.55,684000.0,17.1053,17.3139,17.1053,17.2899,684000.0
2013-10-23 09:40:00,21.55,21.6,21.51,21.51,234800.0,17.2899,17.33,17.2578,17.2578,234800.0
2013-10-23 09:50:00,21.51,21.56,21.48,21.5,194000.0,17.2578,17.2979,17.2337,17.2497,194000.0
2013-10-23 10:00:00,21.5,21.5,21.44,21.44,157200.0,17.2497,17.2497,17.2016,17.2016,157200.0
2013-10-23 10:10:00,21.45,21.45,21.42,21.43,124000.0,17.2096,17.2096,17.1856,17.1936,124000.0
2013-10-23 10:20:00,21.43,21.43,21.41,21.42,110000.0,17.1936,17.1936,17.1775,17.1856,110000.0
2013-10-23 10:30:00,21.42,21.47,21.41,21.47,124200.0,17.1856,17.2257,17.1775,17.2257,124200.0
2013-10-23 10:40:00,21.47,21.47,21.36,21.37,157400.0,17.2257,17.2257,17.1374,17.1454,157400.0
2013-10-23 10:50:00,21.36,21.42,21.31,21.42,114000.0,17.1374,17.1856,17.0973,17.1856,114000.0
2013-10-23 11:00:00,21.42,21.45,21.4,21.41,59400.0,17.1856,17.2096,17.1695,17.1775,59400.0
2013-10-23 11:10:00,21.4,21.43,21.4,21.41,48800.0,17.1695,17.1936,17.1695,17.1775,48800.0
2013-10-23 11:20:00,21.41,21.45,21.41,21.44,87600.0,17.1775,17.2096,17.1775,17.2016,87600.0
2013-10-23 11:30:00,21.44,21.46,21.42,21.42,80600.0,17.2016,17.2177,17.1856,17.1856,80600.0
2013-10-23 11:40:00,21.42,21.45,21.42,21.45,80400.0,17.1856,17.2096,17.1856,17.2096,80400.0
2013-10-23 11:50:00,21.45,21.45,21.43,21.43,60600.0,17.2096,17.2096,17.1936,17.1936,60600.0
2013-10-23 12:00:00,21.43,21.45,21.42,21.43,56000.0,17.1936,17.2096,17.1856,17.1936,56000.0
2013-10-23 12:10:00,21.44,21.45,21.43,21.44,58600.0,17.2016,17.2096,17.1936,17.2016,58600.0
2013-10-23 12:20:00,21.44,21.46,21.43,21.43,88000.0,17.2016,17.2177,17.1936,17.1936,88000.0
2013-10-23 12:30:00,21.43,21.46,21.43,21.46,78600.0,17.1936,17.2177,17.1936,17.2177,78600.0
2013-10-23 12:40:00,21.46,21.48,21.45,21.48,62200.0,17.2177,17.2337,17.2096,17.2337,62200.0
2013-10-23 12:50:00,21.48,21.49,21.45,21.46,59200.0,17.2337,17.2417,17.2096,17.2177,59200.0
2013-10-23 13:00:00,21.46,21.47,21.43,21.43,157000.0,17.2177,17.2257,17.1936,17.1936,157000.0
2013-10-23 13:10:00,21.44,21.45,21.43,21.45,65800.0,17.2016,17.2096,17.1936,17.2096,65800.0
2013-10-23 13:20:00,21.44,21.45,21.43,21.45,88400.0,17.2016,17.2096,17.1936,17.2096,88400.0
2013-10-23 13:30:00,21.45,21.45,21.43,21.43,60000.0,17.2096,17.2096,17.1936,17.1936,60000.0
2013-10-23 13:40:00,21.43,21.45,21.41,21.45,176200.0,17.1936,17.2096,17.1775,17.2096,176200.0
2013-10-23 13:50:00,21.45,21.46,21.42,21.42,103800.0,17.2096,17.2177,17.1856,17.1856,103800.0
2013-10-23 14:00:00,21.43,21.43,21.4,21.4,146800.0,17.1936,17.1936,17.1695,17.1695,146800.0
2013-10-23 14:10:00,21.4,21.43,21.4,21.41,93400.0,17.1695,17.1936,17.1695,17.1775,93400.0
2013-10-23 14:20:00,21.42,21.43,21.41,21.43,51800.0,17.1856,17.1936,17.1775,17.1936,51800.0
2013-10-23 14:30:00,21.43,21.44,21.42,21.44,97200.0,17.1936,17.2016,17.1856,17.2016,97200.0
2013-10-23 14:40:00,21.44,21.48,21.43,21.45,77600.0,17.2016,17.2337,17.1936,17.2096,77600.0
2013-10-23 14:50:00,21.46,21.46,21.44,21.46,98000.0,17.2177,17.2177,17.2016,17.2177,98000.0
2013-10-23 15:00:00,21.46,21.49,21.45,21.47,231200.0,17.2177,17.2417,17.2096,17.2257,231200.0
2013-10-23 15:10:00,21.47,21.48,21.45,21.46,122600.0,17.2257,17.2337,17.2096,17.2177,122600.0
2013-10-23 15:20:00,21.46,21.47,21.44,21.45,156000.0,17.2177,17.2257,17.2016,17.2096,156000.0
2013-10-23 15:30:00,21.45,21.47,21.45,21.45,157400.0,17.2096,17.2257,17.2096,17.2096,157400.0
2013-10-23 15:40:00,21.45,21.47,21.45,21.45,242200.0,17.2096,17.2257,17.2096,17.2096,242200.0
2013-10-23 15:50:00,21.45,21.47,21.44,21.47,326000.0,17.2096,17.2257,17.2016,17.2257,326000.0
2013-10-24 09:30:00,21.44,21.53,21.41,21.43,194600.0,17.2016,17.2738,17.1775,17.1936,194600.0
2013-10-24 09:40:00,21.43,21.48,21.41,21.47,96600.0,17.1936,17.2337,17.1775,17.2257,96600.0
2013-10-24 09:50:00,21.47,21.51,21.46,21.47,120400.0,17.2257,17.2578,17.2177,17.2257,120400.0
2013-10-24 10:00:00,21.47,21.49,21.46,21.48,105000.0,17.2257,17.2417,17.2177,17.2337,105000.0
2013-10-24 10:10:00,21.47,21.49,21.44,21.46,186800.0,17.2257,17.2417,17.2016,17.2177,186800.0
2013-10-24 10:20:00,21.46,21.47,21.39,21.42,358800.0,17.2177,17.2257,17.1615,17.1856,358800.0
2013-10-24 10:30:00,21.42,21.47,21.4,21.47,91600.0,17.1856,17.2257,17.1695,17.2257,91600.0
2013-10-24 10:40:00,21.48,21.49,21.47,21.48,29000.0,17.2337,17.2417,17.2257,17.2337,29000.0
2013-10-24 10:50:00,21.48,21.5,21.47,21.5,32000.0,17.2337,17.2497,17.2257,17.2497,32000.0
2013-10-24 11:00:00,21.5,21.51,21.49,21.5,67400.0,17.2497,17.2578,17.2417,17.2497,67400.0
2013-10-24 11:10:00,21.5,21.51,21.49,21.5,62600.0,17.2497,17.2578,17.2417,17.2497,62600.0
2013-10-24 11:20:00,21.5,21.51,21.49,21.5,51000.0,17.2497,17.2578,17.2417,17.2497,51000.0
2013-10-24 11:30:00,21.5,21.5,21.46,21.48,46600.0,17.2497,17.2497,17.2177,17.2337,46600.0
2013-10-24 11:40:00,21.48,21.5,21.47,21.49,69400.0,17.2337,17.2497,17.2257,17.2417,69400.0
2013-10-24 11:50:00,21.49,21.49,21.46,21.47,54800.0,17.2417,17.2417,17.2177,17.2257,54800.0
2013-10-24 12:00:00,21.47,21.49,21.47,21.49,50800.0,17.2257,17.2417,17.2257,17.2417,50800.0
2013-10-24 12:10:00,21.49,21.52,21.49,21.5,144200.0,17.2417,17.2658,17.2417,17.2497,144200.0
2013-10-24 12:20:00,21.5,21.51,21.5,21.5,36200.0,17.2497,17.2578,17.2497,17.2497,36200.0
2013-10-24 12:30:00,21.5,21.51,21.5,21.5,58000.0,17.2497,17.2578,17.2497,17.2497,58000.0
2013-10-24 12:40:00,21.5,21.52,21.49,21.51,31000.0,17.2497,17.2658,17.2417,17.2578,31000.0
2013-10-24 12:50:00,21.52,21.52,21.5,21.52,69200.0,17.2658,17.2658,17.2497,17.2658,69200.0
2013-10-24 13:00:00,21.52,21.52,21.5,21.51,28200.0,17.2658,17.2658,17.2497,17.2578,28200.0
2013-10-24 13:10:00,21.51,21.51,21.5,21.5,77200.0,17.2578,17.2578,17.2497,17.2497,77200.0
2013-10-24 13:20:00,21.5,21.52,21.5,21.52,86400.0,17.2497,17.2658,17.2497,17.2658,86400.0
2013-10-24 13:30:00,21.52,21.52,21.5,21.51,74800.0,17.2658,17.2658,17.2497,17.2578,74800.0
2013-10-24 13:40:00,21.51,21.52,21.5,21.5,56600.0,17.2578,17.2658,17.2497,17.2497,56600.0
2013-10-24 13:50:00,21.5,21.51,21.49,21.5,70400.0,17.2497,17.2578,17.2417,17.2497,70400.0
2013-10-24 14:00:00,21.5,21.5,21.49,21.5,57000.0,17.2497,17.2497,17.2417,17.2497,57000.0
2013-10-24 14:10:00,21.5,21.52,21.49,21.52,186600.0,17.2497,17.2658,17.2417,17.2658,186600.0
2013-10-24 14:20:00,21.52,21.52,21.5,21.5,38200.0,17.2658,17.2658,17.2497,17.2497,38200.0
2013-10-24 14:30:00,21.5,21.52,21.5,21.52,102800.0,17.2497,17.2658,17.2497,17.2658,102800.0
2013-10-24 14:40:00,21.52,21.52,21.5,21.51,65200.0,17.2658,17.2658,17.2497,17.2578,65200.0
2013-10-24 14:50:00,21.51,21.51,21.49,21.5,130400.0,17.2578,17.2578,17.2417,17.2497,130400.0
2013-10-24 15:00:00,21.5,21.5,21.49,21.49,178800.0,17.2497,17.2497,17.2417,17.2417,178800.0
2013-10-24 15:10:00,21.49,21.51,21.49,21.49,99200.0,17.2417,17.2578,17.2417,17.2417,99200.0
2013-10-24 15:20:00,21.5,21.5,21.49,21.5,109000.0,17.2497,17.2497,17.2417,17.2497,109000.0
2013-10-24 15:30:00,21.5,21.5,21.5,21.5,180600.0,17.2497,17.2497,17.2497,17.2497,180600.0
2013-10-24 15:40:00,21.5,21.5,21.49,21.5,158200.0,17.2497,17.2497,17.2417,17.2497,158200.0
2013-10-24 15:50:00,21.5,21.52,21.49,21.5,348800.0,17.2497,17.2658,17.2417,17.2497,348800.0
2013-10-25 09:30:00,21.46,21.61,21.46,21.57,239000.0,17.2177,17.338,17.2177,17.3059,239000.0
2013-10-25 09:40:00,21.57,21.58,21.5,21.54,54800.0,17.3059,17.3139,17.2497,17.2818,54800.0
2013-10-25 09:50:00,21.54,21.54,21.49,21.5,71400.0,17.2818,17.2818,17.2417,17.2497,71400.0
2013-10-25 10:00:00,21.5,21.53,21.48,21.49,69800.0,17.2497,17.2738,17.2337,17.2417,69800.0
2013-10-25 10:10:00,21.49,21.51,21.48,21.48,46800.0,17.2417,17.2578,17.2337,17.2337,46800.0
2013-10-25 10:20:00,21.48,21.5,21.48,21.49,47200.0,17.2337,17.2497,17.2337,17.2417,47200.0
2013-10-25 10:30:00,21.49,21.52,21.48,21.52,67200.0,17.2417,17.2658,17.2337,17.2658,67200.0
2013-10-25 10:40:00,21.52,21.53,21.5,21.53,45400.0,17.2658,17.2738,17.2497,17.2738,45400.0
2013-10-25 10:50:00,21.53,21.55,21.52,21.55,290600.0,17.2738,17.2899,17.2658,17.2899,290600.0
2013-10-25 11:00:00,21.55,21.59,21.55,21.57,91800.0,17.2899,17.322,17.2899,17.3059,91800.0
2013-10-25 11:10:00,21.58,21.6,21.57,21.57,283600.0,17.3139,17.33,17.3059,17.3059,283600.0
2013-10-25 11:20:00,21.58,21.59,21.57,21.58,96600.0,17.3139,17.322,17.3059,17.3139,96600.0
2013-10-25 11:30:00,21.59,21.6,21.58,21.58,128400.0,17.322,17.33,17.3139,17.3139,128400.0
2013-10-25 11:40:00,21.58,21.61,21.57,21.6,112400.0,17.3139,17.338,17.3059,17.33,112400.0
2013-10-25 11:50:00,21.6,21.6,21.57,21.59,71400.0,17.33,17.33,17.3059,17.322,71400.0
2013-10-25 12:00:00,21.59,21.59,21.57,21.58,43600.0,17.322,17.322,17.3059,17.3139,43600.0
2013-10-25 12:10:00,21.58,21.58,21.55,21.57,91400.0,17.3139,17.3139,17.2899,17.3059,91400.0
2013-10-25 12:20:00,21.57,21.6,21.56,21.6,145000.0,17.3059,17.33,17.2979,17.33,145000.0
2013-10-25 12:30:00,21.6,21.6,21.58,21.59,60800.0,17.33,17.33,17.3139,17.322,60800.0
2013-10-25 12:40:00,21.59,21.61,21.59,21.6,67000.0,17.322,17.338,17.322,17.33,67000.0
2013-10-25 12:50:00,21.6,21.6,21.58,21.59,34000.0,17.33,17.33,17.3139,17.322,34000.0
2013-10-25 13:00:00,21.59,21.6,21.58,21.58,46400.0,17.322,17.33,17.3139,17.3139,46400.0
2013-10-25 13:10:00,21.58,21.6,21.58,21.59,51600.0,17.3139,17.33,17.3139,17.322,51600.0
2013-10-25 13:20:00,21.59,21.59,21.57,21.57,45400.0,17.322,17.322,17.3059,17.3059,45400.0
2013-10-25 13:30:00,21.57,21.59,21.55,21.59,54400.0,17.3059,17.322,17.2899,17.322,54400.0
2013-10-25 13:40:00,21.59,21.59,21.56,21.58,44000.0,17.322,17.322,17.2979,17.3139,44000.0
2013-10-25 13:50:00,21.58,21.59,21.57,21.58,56400.0,17.3139,17.322,17.3059,17.3139,56400.0
2013-10-25 14:00:00,21.58,21.58,21.57,21.57,121200.0,17.3139,17.3139,17.3059,17.3059,121200.0
2013-10-25 14:10:00,21.57,21.62,21.57,21.62,37800.0,17.3059,17.346,17.3059,17.346,37800.0
2013-10-25 14:20:00,21.62,21.62,21.6,21.61,142200.0,17.346,17.346,17.33,17.338,142200.0
2013-10-25 14:30:00,21.61,21.62,21.61,21.61,71800.0,17.338,17.346,17.338,17.338,71800.0
2013-10-25 14:40:00,21.61,21.62,21.61,21.61,88200.0,17.338,17.346,17.338,17.338,88200.0
2013-10-25 14:50:00,21.61,21.63,21.6,21.62,151800.0,17.338,17.354,17.33,17.346,151800.0
2013-10-25 15:00:00,21.63,21.63,21.61,21.61,96000.0,17.354,17.354,17.338,17.338,96000.0
2013-10-25 15:10:00,21.62,21.65,21.61,21.65,184600.0,17.346,17.3701,17.338,17.3701,184600.0
2013-10-25 15:20:00,21.65,21.67,21.65,21.66,109000.0,17.3701,17.3861,17.3701,17.3781,109000.0
2013-10-25 15:30:00,21.66,21.67,21.65,21.67,204000.0,17.3781,17.3861,17.3701,17.3861,204000.0
2013-10-25 15:40:00,21.67,21.71,21.66,21.71,407200.0,17.3861,17.4182,17.3781,17.4182,407200.0
2013-10-25 15:50:00,21.71,21.72,21.7,21.72,447000.0,17.4182,17.4263,17.4102,17.4263,447000.0
2013-10-28 09:30:00,21.78,21.93,21.78,21.85,427000.0,17.4744,17.5947,17.4744,17.5306,427000.0
2013-10-28 09:40:00,21.84,21.86,21.75,21.8,273200.0,17.5225,17.5386,17.4503,17.4904,273200.0
2013-10-28 09:50:00,21.8,21.81,21.72,21.72,168000.0,17.4904,17.4985,17.4263,17.4263,168000.0
2013-10-28 10:00:00,21.72,21.75,21.71,21.74,220000.0,17.4263,17.4503,17.4182,17.4423,220000.0
2013-10-28 10:10:00,21.74,21.83,21.74,21.79,235600.0,17.4423,17.5145,17.4423,17.4824,235600.0
2013-10-28 10:20:00,21.79,21.79,21.75,21.75,209800.0,17.4824,17.4824,17.4503,17.4503,209800.0
2013-10-28 10:30:00,21.75,21.76,21.7,21.72,148200.0,17.4503,17.4583,17.4102,17.4263,148200.0
2013-10-28 10:40:00,21.72,21.73,21.68,21.68,125600.0,17.4263,17.4343,17.3942,17.3942,125600.0
2013-10-28 10:50:00,21.68,21.7,21.66,21.67,161200.0,17.3942,17.4102,17.3781,17.3861,161200.0
2013-10-28 11:00:00,21.66,21.67,21.61,21.65,112400.0,17.3781,17.3861,17.338,17.3701,112400.0
2013-10-28 11:10:00,21.65,21.67,21.64,21.67,156800.0,17.3701,17.3861,17.3621,17.3861,156800.0
2013-10-28 11:20:00,21.66,21.69,21.65,21.69,109600.0,17.3781,17.4022,17.3701,17.4022,109600.0
2013-10-28 11:30:00,21.69,21.75,21.69,21.75,240800.0,17.4022,17.4503,17.4022,17.4503,240800.0
2013-10-28 11:40:00,21.75,21.75,21.72,21.72,272000.0,17.4503,17.4503,17.4263,17.4263,272000.0
2013-10-28 11:50:00,21.73,21.75,21.71,21.75,348600.0,17.4343,17.4503,17.4182,17.4503,348600.0
2013-10-28 12:00:00,21.75,21.77,21.74,21.75,79600.0,17.4503,17.4664,17.4423,17.4503,79600.0
2013-10-28 12:10:00,21.75,21.75,21.73,21.74,69200.0,17.4503,17.4503,17.4343,17.4423,69200.0
2013-10-28 12:20:00,21.74,21.75,21.74,21.74,55200.0,17.4423,17.4503,17.4423,17.4423,55200.0
2013-10-28 12:30:00,21.74,21.74,21.73,21.74,138400.0,17.4423,17.4423,17.4343,17.4423,138400.0
2013-10-28 12:40:00,21.74,21.77,21.74,21.75,74200.0,17.4423,17.4664,17.4423,17.4503,74200.0
2013-10-28 12:50:00,21.74,21.75,21.73,21.74,122400.0,17.4423,17.4503,17.4343,17.4423,122400.0
2013-10-28 13:00:00,21.73,21.74,21.72,21.73,81000.0,17.4343,17.4423,17.4263,17.4343,81000.0
2013-10-28 13:10:00,21.72,21.72,21.7,21.72,88600.0,17.4263,17.4263,17.4102,17.4263,88600.0
2013-10-28 13:20:00,21.72,21.72,21.71,21.71,68800.0,17.4263,17.4263,17.4182,17.4182,68800.0
2013-10-28 13:30:00,21.72,21.72,21.69,21.7,117600.0,17.4263,17.4263,17.4022,17.4102,117600.0
2013-10-28 13:40:00,21.7,21.7,21.67,21.69,99000.0,17.4102,17.4102,17.3861,17.4022,99000.0
2013-10-28 13:50:00,21.68,21.69,21.65,21.65,101800.0,17.3942,17.4022,17.3701,17.3701,101800.0
2013-10-28 14:00:00,21.65,21.68,21.65,21.66,113800.0,17.3701,17.3942,17.3701,17.3781,113800.0
2013-10-28 14:10:00,21.66,21.71,21.65,21.7,96800.0,17.3781,17.4182,17.3701,17.4102,96800.0
2013-10-28 14:20:00,21.7,21.78,21.7,21.75,180400.0,17.4102,17.4744,17.4102,17.4503,180400.0
2013-10-28 14:30:00,21.75,21.79,21.75,21.78,170000.0,17.4503,17.4824,17.4503,17.4744,170000.0
2013-10-28 14:40:00,21.78,21.78,21.74,21.74,99400.0,17.4744,17.4744,17.4423,17.4423,99400.0
2013-10-28 14:50:00,21.75,21.75,21.72,21.73,74400.0,17.4503,17.4503,17.4263,17.4343,74400.0
2013-10-28 15:00:00,21.73,21.73,21.68,21.69,247600.0,17.4343,17.4343,17.3942,17.4022,247600.0
2013-10-28 15:10:00,21.68,21.69,21.61,21.64,581400.0,17.3942,17.4022,17.338,17.3621,581400.0
2013-10-28 15:20:00,21.64,21.66,21.59,21.6,484400.0,17.3621,17.3781,17.322,17.33,484400.0
2013-10-28 15:30:00,21.59,21.61,21.58,21.6,275000.0,17.322,17.338,17.3139,17.33,275000.0
2013-10-28 15:40:00,21.6,21.61,21.56,21.57,720400.0,17.33,17.338,17.2979,17.3059,720400.0
2013-10-28 15:50:00,21.57,21.6,21.56,21.58,995800.0,17.3059,17.33,17.2979,17.3139,995800.0
2013-10-29 09:30:00,21.61,21.68,21.56,21.64,276400.0,17.338,17.3942,17.2979,17.3621,276400.0
2013-10-29 09:40:00,21.64,21.68,21.59,21.68,158400.0,17.3621,17.3942,17.322,17.3942,158400.0
2013-10-29 09:50:00,21.68,21.69,21.61,21.69,149600.0,17.3942,17.4022,17.338,17.4022,149600.0
2013-10-29 10:00:00,21.68,21.68,21.64,21.68,172000.0,17.3942,17.3942,17.3621,17.3942,172000.0
2013-10-29 10:10:00,21.68,21.7,21.64,21.65,153800.0,17.3942,17.4102,17.3621,17.3701,153800.0
2013-10-29 10:20:00,21.65,21.68,21.65,21.65,77400.0,17.3701,17.3942,17.3701,17.3701,77400.0
2013-10-29 10:30:00,21.65,21.7,21.65,21.67,101400.0,17.3701,17.4102,17.3701,17.3861,101400.0
2013-10-29 10:40:00,21.67,21.67,21.63,21.65,117400.0,17.3861,17.3861,17.354,17.3701,117400.0
2013-10-29 10:50:00,21.64,21.65,21.6,21.61,249000.0,17.3621,17.3701,17.33,17.338,249000.0
2013-10-29 11:00:00,21.61,21.64,21.61,21.64,54000.0,17.338,17.3621,17.338,17.3621,54000.0
2013-10-29 11:10:00,21.64,21.64,21.62,21.64,68400.0,17.3621,17.3621,17.346,17.3621,68400.0
2013-10-29 11:20:00,21.64,21.64,21.61,21.61,93400.0,17.3621,17.3621,17.338,17.338,93400.0
2013-10-29 11:30:00,21.61,21.62,21.59,21.61,81400.0,17.338,17.346,17.322,17.338,81400.0
2013-10-29 11:40:00,21.62,21.64,21.61,21.64,73200.0,17.346,17.3621,17.338,17.3621,73200.0
2013-10-29 11:50:00,21.64,21.65,21.62,21.63,48800.0,17.3621,17.3701,17.346,17.354,48800.0
2013-10-29 12:00:00,21.63,21.65,21.61,21.63,81800.0,17.354,17.3701,17.338,17.354,81800.0
2013-10-29 12:10:00,21.64,21.64,21.61,21.61,47600.0,17.3621,17.3621,17.338,17.338,47600.0
2013-10-29 12:20:00,21.61,21.65,21.61,21.64,64800.0,17.338,17.3701,17.338,17.3621,64800.0
2013-10-29 12:30:00,21.64,21.65,21.64,21.65,74600.0,17.3621,17.3701,17.3621,17.3701,74600.0
2013-10-29 12:40:00,21.65,21.67,21.64,21.65,143800.0,17.3701,17.3861,17.3621,17.3701,143800.0
2013-10-29 12:50:00,21.64,21.66,21.63,21.63,73800.0,17.3621,17.3781,17.354,17.354,73800.0
2013-10-29 13:00:00,21.63,21.66,21.63,21.65,155600.0,17.354,17.3781,17.354,17.3701,155600.0
2013-10-29 13:10:00,21.65,21.65,21.62,21.63,50200.0,17.3701,17.3701,17.346,17.354,50200.0
2013-10-29 13:20:00,21.63,21.64,21.62,21.62,82400.0,17.354,17.3621,17.346,17.346,82400.0
2013-10-29 13:30:00,21.62,21.64,21.61,21.63,67800.0,17.346,17.3621,17.338,17.354,67800.0
2013-10-29 13:40:00,21.63,21.68,21.61,21.68,132800.0,17.354,17.3942,17.338,17.3942,132800.0
2013-10-29 13:50:00,21.68,21.68,21.66,21.68,284800.0,17.3942,17.3942,17.3781,17.3942,284800.0
2013-10-29 14:00:00,21.68,21.71,21.68,21.71,52000.0,17.3942,17.4182,17.3942,17.4182,52000.0
2013-10-29 14:10:00,21.71,21.71,21.68,21.68,91600.0,17.4182,17.4182,17.3942,17.3942,91600.0
2013-10-29 14:20:00,21.68,21.68,21.66,21.66,94400.0,17.3942,17.3942,17.3781,17.3781,94400.0
2013-10-29 14:30:00,21.66,21.68,21.66,21.67,95200.0,17.3781,17.3942,17.3781,17.3861,95200.0
2013-10-29 14:40:00,21.67,21.67,21.66,21.66,57200.0,17.3861,17.3861,17.3781,17.3781,57200.0
2013-10-29 14:50:00,21.66,21.67,21.64,21.64,96200.0,17.3781,17.3861,17.3621,17.3621,96200.0
2013-10-29 15:00:00,21.64,21.65,21.64,21.65,122600.0,17.3621,17.3701,17.3621,17.3701,122600.0
2013-10-29 15:10:00,21.64,21.67,21.64,21.67,91400.0,17.3621,17.3861,17.3621,17.3861,91400.0
2013-10-29 15:20:00,21.67,21.67,21.64,21.65,154400.0,17.3861,17.3861,17.3621,17.3701,154400.0
2013-10-29 15:30:00,21.65,21.66,21.64,21.66,145400.0,17.3701,17.3781,17.3621,17.3781,145400.0
2013-10-29 15:40:00,21.66,21.66,21.64,21.65,208200.0,17.3781,17.3781,17.3621,17.3701,208200.0
2013-10-29 15:50:00,21.65,21.66,21.63,21.65,768200.0,17.3701,17.3781,17.354,17.3701,768200.0
2013-10-30 09:30:00,21.65,21.68,21.57,21.61,321400.0,17.3701,17.3942,17.3059,17.338,321400.0
2013-10-30 09:40:00,21.61,21.65,21.53,21.63,221600.0,17.338,17.3701,17.2738,17.354,221600.0
2013-10-30 09:50:00,21.63,21.65,21.6,21.64,105800.0,17.354,17.3701,17.33,17.3621,105800.0
2013-10-30 10:00:00,21.64,21.64,21.57,21.57,180400.0,17.3621,17.3621,17.3059,17.3059,180400.0
2013-10-30 10:10:00,21.57,21.58,21.54,21.56,122600.0,17.3059,17.3139,17.2818,17.2979,122600.0
2013-10-30 10:20:00,21.56,21.6,21.55,21.6,108800.0,17.2979,17.33,17.2899,17.33,108800.0
2013-10-30 10:30:00,21.6,21.65,21.6,21.6,69000.0,17.33,17.3701,17.33,17.33,69000.0
2013-10-30 10:40:00,21.6,21.64,21.58,21.59,75200.0,17.33,17.3621,17.3139,17.322,75200.0
2013-10-30 10:50:00,21.59,21.63,21.58,21.58,63000.0,17.322,17.354,17.3139,17.3139,63000.0
2013-10-30 11:00:00,21.59,21.6,21.56,21.56,124000.0,17.322,17.33,17.2979,17.2979,124000.0
2013-10-30 11:10:00,21.57,21.57,21.53,21.53,69600.0,17.3059,17.3059,17.2738,17.2738,69600.0
2013-10-30 11:20:00,21.53,21.54,21.51,21.53,98400.0,17.2738,17.2818,17.2578,17.2738,98400.0
2013-10-30 11:30:00,21.53,21.55,21.52,21.53,68400.0,17.2738,17.2899,17.2658,17.2738,68400.0
2013-10-30 11:40:00,21.54,21.56,21.53,21.55,77200.0,17.2818,17.2979,17.2738,17.2899,77200.0
2013-10-30 11:50:00,21.55,21.57,21.53,21.56,110400.0,17.2899,17.3059,17.2738,17.2979,110400.0
2013-10-30 12:00:00,21.56,21.56,21.48,21.49,129600.0,17.2979,17.2979,17.2337,17.2417,129600.0
2013-10-30 12:10:00,21.49,21.53,21.49,21.53,118200.0,17.2417,17.2738,17.2417,17.2738,118200.0
2013-10-30 12:20:00,21.53,21.55,21.5,21.5,70600.0,17.2738,17.2899,17.2497,17.2497,70600.0
2013-10-30 12:30:00,21.51,21.53,21.5,21.5,58600.0,17.2578,17.2738,17.2497,17.2497,58600.0
2013-10-30 12:40:00,21.5,21.53,21.49,21.53,72000.0,17.2497,17.2738,17.2417,17.2738,72000.0
2013-10-30 12:50:00,21.53,21.53,21.5,21.51,33400.0,17.2738,17.2738,17.2497,17.2578,33400.0
2013-10-30 13:00:00,21.52,21.52,21.48,21.5,113600.0,17.2658,17.2658,17.2337,17.2497,113600.0
2013-10-30 13:10:00,21.49,21.5,21.47,21.47,86600.0,17.2417,17.2497,17.2257,17.2257,86600.0
2013-10-30 13:20:00,21.47,21.47,21.42,21.47,207200.0,17.2257,17.2257,17.1856,17.2257,207200.0
2013-10-30 13:30:00,21.47,21.5,21.47,21.49,48600.0,17.2257,17.2497,17.2257,17.2417,48600.0
2013-10-30 13:40:00,21.49,21.5,21.47,21.47,50200.0,17.2417,17.2497,17.2257,17.2257,50200.0
2013-10-30 13:50:00,21.47,21.49,21.43,21.46,56000.0,17.2257,17.2417,17.1936,17.2177,56000.0
2013-10-30 14:00:00,21.46,21.55,21.4,21.45,133600.0,17.2177,17.2899,17.1695,17.2096,133600.0
2013-10-30 14:10:00,21.45,21.48,21.35,21.39,173400.0,17.2096,17.2337,17.1294,17.1615,173400.0
2013-10-30 14:20:00,21.39,21.43,21.33,21.4,153600.0,17.1615,17.1936,17.1133,17.1695,153600.0
2013-10-30 14:30:00,21.4,21.43,21.39,21.43,87400.0,17.1695,17.1936,17.1615,17.1936,87400.0
2013-10-30 14:40:00,21.43,21.45,21.4,21.43,81800.0,17.1936,17.2096,17.1695,17.1936,81800.0
2013-10-30 14:50:00,21.43,21.45,21.41,21.43,81200.0,17.1936,17.2096,17.1775,17.1936,81200.0
2013-10-30 15:00:00,21.43,21.48,21.43,21.45,84000.0,17.1936,17.2337,17.1936,17.2096,84000.0
2013-10-30 15:10:00,21.45,21.47,21.43,21.47,86200.0,17.2096,17.2257,17.1936,17.2257,86200.0
2013-10-30 15:20:00,21.47,21.48,21.44,21.45,93600.0,17.2257,17.2337,17.2016,17.2096,93600.0
2013-10-30 15:30:00,21.45,21.47,21.45,21.47,73200.0,17.2096,17.2257,17.2096,17.2257,73200.0
2013-10-30 15:40:00,21.47,21.48,21.45,21.45,166200.0,17.2257,17.2337,17.2096,17.2096,166200.0
2013-10-30 15:50:00,21.46,21.46,21.43,21.46,302800.0,17.2177,17.2177,17.1936,17.2177,302800.0
2013-10-31 09:30:00,21.46,21.5,21.33,21.5,238600.0,17.2177,17.2497,17.1133,17.2497,238600.0
2013-10-31 09:40:00,21.5,21.58,21.49,21.55,100600.0,17.2497,17.3139,17.2417,17.2899,100600.0
2013-10-31 09:50:00,21.55,21.55,21.5,21.54,265400.0,17.2899,17.2899,17.2497,17.2818,265400.0
2013-10-31 10:00:00,21.54,21.55,21.5,21.5,399600.0,17.2818,17.2899,17.2497,17.2497,399600.0
2013-10-31 10:10:00,21.5,21.54,21.5,21.54,87000.0,17.2497,17.2818,17.2497,17.2818,87000.0
2013-10-31 10:20:00,21.53,21.54,21.49,21.54,234800.0,17.2738,17.2818,17.2417,17.2818,234800.0
2013-10-31 10:30:00,21.55,21.6,21.52,21.52,118400.0,17.2899,17.33,17.2658,17.2658,118400.0
2013-10-31 10:40:00,21.52,21.56,21.51,21.55,73800.0,17.2658,17.2979,17.2578,17.2899,73800.0
2013-10-31 10:50:00,21.55,21.56,21.54,21.54,60800.0,17.2899,17.2979,17.2818,17.2818,60800.0
2013-10-31 11:00:00,21.55,21.59,21.54,21.57,72400.0,17.2899,17.322,17.2818,17.3059,72400.0
2013-10-31 11:10:00,21.58,21.6,21.58,21.59,136000.0,17.3139,17.33,17.3139,17.322,136000.0
2013-10-31 11:20:00,21.59,21.64,21.59,21.61,149000.0,17.322,17.3621,17.322,17.338,149000.0
2013-10-31 11:30:00,21.61,21.62,21.57,21.57,529600.0,17.338,17.346,17.3059,17.3059,529600.0
2013-10-31 11:40:00,21.57,21.57,21.54,21.56,118400.0,17.3059,17.3059,17.2818,17.2979,118400.0
2013-10-31 11:50:00,21.56,21.56,21.55,21.55,512600.0,17.2979,17.2979,17.2899,17.2899,512600.0
2013-10-31 12:00:00,21.55,21.57,21.55,21.55,146200.0,17.2899,17.3059,17.2899,17.2899,146200.0
2013-10-31 12:10:00,21.55,21.56,21.54,21.54,55600.0,17.2899,17.2979,17.2818,17.2818,55600.0
2013-10-31 12:20:00,21.54,21.55,21.54,21.55,349000.0,17.2818,17.2899,17.2818,17.2899,349000.0
2013-10-31 12:30:00,21.55,21.57,21.55,21.55,121200.0,17.2899,17.3059,17.2899,17.2899,121200.0
2013-10-31 12:40:00,21.55,21.56,21.55,21.55,106600.0,17.2899,17.2979,17.2899,17.2899,106600.0
2013-10-31 12:50:00,21.55,21.57,21.55,21.55,87000.0,17.2899,17.3059,17.2899,17.2899,87000.0
2013-10-31 13:00:00,21.55,21.56,21.55,21.55,24000.0,17.2899,17.2979,17.2899,17.2899,24000.0
2013-10-31 13:10:00,21.55,21.55,21.54,21.55,58400.0,17.2899,17.2899,17.2818,17.2899,58400.0
2013-10-31 13:20:00,21.55,21.55,21.54,21.55,70800.0,17.2899,17.2899,17.2818,17.2899,70800.0
2013-10-31 13:30:00,21.55,21.55,21.54,21.55,153200.0,17.2899,17.2899,17.2818,17.2899,153200.0
2013-10-31 13:40:00,21.55,21.55,21.53,21.53,120600.0,17.2899,17.2899,17.2738,17.2738,120600.0
2013-10-31 13:50:00,21.54,21.54,21.5,21.52,159200.0,17.2818,17.2818,17.2497,17.2658,159200.0
2013-10-31 14:00:00,21.51,21.53,21.5,21.53,469200.0,17.2578,17.2738,17.2497,17.2738,469200.0
2013-10-31 14:10:00,21.53,21.54,21.53,21.53,123400.0,17.2738,17.2818,17.2738,17.2738,123400.0
2013-10-31 14:20:00,21.53,21.54,21.52,21.53,97200.0,17.2738,17.2818,17.2658,17.2738,97200.0
2013-10-31 14:30:00,21.53,21.54,21.53,21.53,50200.0,17.2738,17.2818,17.2738,17.2738,50200.0
2013-10-31 14:40:00,21.54,21.54,21.53,21.53,115800.0,17.2818,17.2818,17.2738,17.2738,115800.0
2013-10-31 14:50:00,21.53,21.53,21.5,21.5,71800.0,17.2738,17.2738,17.2497,17.2497,71800.0
2013-10-31 15:00:00,21.49,21.5,21.46,21.46,214000.0,17.2417,17.2497,17.2177,17.2177,214000.0
2013-10-31 15:10:00,21.46,21.51,21.45,21.5,97800.0,17.2177,17.2578,17.2096,17.2497,97800.0
2013-10-31 15:20:00,21.5,21.52,21.49,21.49,114800.0,17.2497,17.2658,17.2417,17.2417,114800.0
2013-10-31 15:30:00,21.49,21.53,21.48,21.52,118200.0,17.2417,17.2738,17.2337,17.2658,118200.0
2013-10-31 15:40:00,21.52,21.53,21.47,21.47,424600.0,17.2658,17.2738,17.2257,17.2257,424600.0
2013-10-31 15:50:00,21.47,21.48,21.42,21.42,647400.0,17.2257,17.2337,17.1856,17.1856,647400.0
2013-11-01 09:30:00,21.42,21.51,21.4,21.47,175000.0,17.1856,17.2578,17.1695,17.2257,175000.0
2013-11-01 09:40:00,21.47,21.55,21.44,21.48,103000.0,17.2257,17.2899,17.2016,17.2337,103000.0
2013-11-01 09:50:00,21.48,21.48,21.4,21.43,108800.0,17.2337,17.2337,17.1695,17.1936,108800.0
2013-11-01 10:00:00,21.44,21.5,21.39,21.45,115200.0,17.2016,17.2497,17.1615,17.2096,115200.0
2013-11-01 10:10:00,21.45,21.45,21.33,21.35,173200.0,17.2096,17.2096,17.1133,17.1294,173200.0
2013-11-01 10:20:00,21.35,21.41,21.35,21.38,136800.0,17.1294,17.1775,17.1294,17.1535,136800.0
2013-11-01 10:30:00,21.39,21.42,21.36,21.36,133000.0,17.1615,17.1856,17.1374,17.1374,133000.0
2013-11-01 10:40:00,21.36,21.4,21.35,21.36,88400.0,17.1374,17.1695,17.1294,17.1374,88400.0
2013-11-01 10:50:00,21.36,21.4,21.36,21.36,103400.0,17.1374,17.1695,17.1374,17.1374,103400.0
2013-11-01 11:00:00,21.36,21.38,21.31,21.31,97000.0,17.1374,17.1535,17.0973,17.0973,97000.0
2013-11-01 11:10:00,21.31,21.34,21.29,21.33,139400.0,17.0973,17.1214,17.0813,17.1133,139400.0
2013-11-01 11:20:00,21.33,21.38,21.33,21.36,80400.0,17.1133,17.1535,17.1133,17.1374,80400.0
2013-11-01 11:30:00,21.36,21.37,21.35,21.36,62400.0,17.1374,17.1454,17.1294,17.1374,62400.0
2013-11-01 11:40:00,21.36,21.39,21.36,21.39,56600.0,17.1374,17.1615,17.1374,17.1615,56600.0
2013-11-01 11:50:00,21.39,21.39,21.32,21.32,103800.0,17.1615,17.1615,17.1053,17.1053,103800.0
2013-11-01 12:00:00,21.32,21.36,21.32,21.36,64000.0,17.1053,17.1374,17.1053,17.1374,64000.0
2013-11-01 12:10:00,21.36,21.36,21.33,21.33,132600.0,17.1374,17.1374,17.1133,17.1133,132600.0
2013-11-01 12:20:00,21.33,21.39,21.33,21.38,44600.0,17.1133,17.1615,17.1133,17.1535,44600.0
2013-11-01 12:30:00,21.38,21.39,21.35,21.35,55200.0,17.1535,17.1615,17.1294,17.1294,55200.0
2013-11-01 12:40:00,21.35,21.35,21.33,21.33,40400.0,17.1294,17.1294,17.1133,17.1133,40400.0
2013-11-01 12:50:00,21.33,21.35,21.33,21.34,51000.0,17.1133,17.1294,17.1133,17.1214,51000.0
2013-11-01 13:00:00,21.33,21.34,21.31,21.31,63000.0,17.1133,17.1214,17.0973,17.0973,63000.0
2013-11-01 13:10:00,21.32,21.32,21.3,21.32,65800.0,17.1053,17.1053,17.0893,17.1053,65800.0
2013-11-01 13:20:00,21.31,21.31,21.3,21.3,88400.0,17.0973,17.0973,17.0893,17.0893,88400.0
2013-11-01 13:30:00,21.31,21.31,21.29,21.31,107400.0,17.0973,17.0973,17.0813,17.0973,107400.0
2013-11-01 13:40:00,21.3,21.31,21.3,21.31,78400.0,17.0893,17.0973,17.0893,17.0973,78400.0
2013-11-01 13:50:00,21.3,21.31,21.3,21.31,115800.0,17.0893,17.0973,17.0893,17.0973,115800.0
2013-11-01 14:00:00,21.3,21.31,21.29,21.31,120800.0,17.0893,17.0973,17.0813,17.0973,120800.0
2013-11-01 14:10:00,21.31,21.33,21.3,21.32,50000.0,17.0973,17.1133,17.0893,17.1053,50000.0
2013-11-01 14:20:00,21.32,21.36,21.32,21.34,72800.0,17.1053,17.1374,17.1053,17.1214,72800.0
2013-11-01 14:30:00,21.34,21.36,21.33,21.36,68200.0,17.1214,17.1374,17.1133,17.1374,68200.0
2013-11-01 14:40:00,21.36,21.36,21.35,21.36,60000.0,17.1374,17.1374,17.1294,17.1374,60000.0
2013-11-01 14:50:00,21.36,21.36,21.33,21.33,121600.0,17.1374,17.1374,17.1133,17.1133,121600.0
2013-11-01 15:00:00,21.33,21.35,21.32,21.33,93800.0,17.1133,17.1294,17.1053,17.1133,93800.0
2013-11-01 15:10:00,21.33,21.36,21.31,21.31,147200.0,17.1133,17.1374,17.0973,17.0973,147200.0
2013-11-01 15:20:00,21.31,21.33,21.31,21.32,155000.0,17.0973,17.1133,17.0973,17.1053,155000.0
2013-11-01 15:30:00,21.32,21.35,21.32,21.33,142000.0,17.1053,17.1294,17.1053,17.1133,142000.0
2013-11-01 15:40:00,21.33,21.38,21.33,21.36,277200.0,17.1133,17.1535,17.1133,17.1374,277200.0
2013-11-01 15:50:00,21.36,21.39,21.35,21.35,343000.0,17.1374,17.1615,17.1294,17.1294,343000.0
2013-11-04 09:30:00,21.43,21.5,21.43,21.45,171000.0,17.1936,17.2497,17.1936,17.2096,171000.0
2013-11-04 09:40:00,21.45,21.49,21.43,21.47,51000.0,17.2096,17.2417,17.1936,17.2257,51000.0
2013-11-04 09:50:00,21.47,21.48,21.4,21.4,90800.0,17.2257,17.2337,17.1695,17.1695,90800.0
2013-11-04 10:00:00,21.4,21.41,21.31,21.34,205200.0,17.1695,17.1775,17.0973,17.1214,205200.0
2013-11-04 10:10:00,21.34,21.39,21.34,21.38,70400.0,17.1214,17.1615,17.1214,17.1535,70400.0
2013-11-04 10:20:00,21.38,21.39,21.38,21.38,47600.0,17.1535,17.1615,17.1535,17.1535,47600.0
2013-11-04 10:30:00,21.38,21.39,21.36,21.38,84400.0,17.1535,17.1615,17.1374,17.1535,84400.0
2013-11-04 10:40:00,21.38,21.39,21.36,21.36,80600.0,17.1535,17.1615,17.1374,17.1374,80600.0
2013-11-04 10:50:00,21.36,21.38,21.33,21.33,248400.0,17.1374,17.1535,17.1133,17.1133,248400.0
2013-11-04 11:00:00,21.33,21.33,21.3,21.32,93600.0,17.1133,17.1133,17.0893,17.1053,93600.0
2013-11-04 11:10:00,21.33,21.33,21.3,21.3,69200.0,17.1133,17.1133,17.0893,17.0893,69200.0
2013-11-04 11:20:00,21.3,21.34,21.29,21.34,162600.0,17.0893,17.1214,17.0813,17.1214,162600.0
2013-11-04 11:30:00,21.34,21.35,21.33,21.35,102800.0,17.1214,17.1294,17.1133,17.1294,102800.0
2013-11-04 11:40:00,21.35,21.35,21.33,21.35,76400.0,17.1294,17.1294,17.1133,17.1294,76400.0
2013-11-04 11:50:00,21.35,21.35,21.33,21.34,81600.0,17.1294,17.1294,17.1133,17.1214,81600.0
2013-11-04 12:00:00,21.34,21.35,21.32,21.35,89000.0,17.1214,17.1294,17.1053,17.1294,89000.0
2013-11-04 12:10:00,21.35,21.35,21.33,21.33,140600.0,17.1294,17.1294,17.1133,17.1133,140600.0
2013-11-04 12:20:00,21.33,21.33,21.32,21.32,34600.0,17.1133,17.1133,17.1053,17.1053,34600.0
2013-11-04 12:30:00,21.32,21.35,21.32,21.33,53200.0,17.1053,17.1294,17.1053,17.1133,53200.0
2013-11-04 12:40:00,21.33,21.34,21.33,21.33,37600.0,17.1133,17.1214,17.1133,17.1133,37600.0
2013-11-04 12:50:00,21.33,21.33,21.29,21.29,83200.0,17.1133,17.1133,17.0813,17.0813,83200.0
2013-11-04 13:00:00,21.29,21.31,21.29,21.3,81600.0,17.0813,17.0973,17.0813,17.0893,81600.0
2013-11-04 13:10:00,21.3,21.3,21.27,21.3,79800.0,17.0893,17.0893,17.0652,17.0893,79800.0
2013-11-04 13:20:00,21.3,21.31,21.3,21.3,72400.0,17.0893,17.0973,17.0893,17.0893,72400.0
2013-11-04 13:30:00,21.3,21.31,21.3,21.3,66600.0,17.0893,17.0973,17.0893,17.0893,66600.0
2013-11-04 13:40:00,21.3,21.31,21.3,21.3,71600.0,17.0893,17.0973,17.0893,17.0893,71600.0
2013-11-04 13:50:00,21.3,21.3,21.26,21.28,105600.0,17.0893,17.0893,17.0572,17.0732,105600.0
2013-11-04 14:00:00,21.28,21.3,21.27,21.3,134000.0,17.0732,17.0893,17.0652,17.0893,134000.0
2013-11-04 14:10:00,21.3,21.3,21.24,21.25,280600.0,17.0893,17.0893,17.0411,17.0492,280600.0
2013-11-04 14:20:00,21.25,21.25,21.23,21.24,141000.0,17.0492,17.0492,17.0331,17.0411,141000.0
2013-11-04 14:30:00,21.24,21.25,21.23,21.25,146400.0,17.0411,17.0492,17.0331,17.0492,146400.0
2013-11-04 14:40:00,21.25,21.27,21.24,21.24,119200.0,17.0492,17.0652,17.0411,17.0411,119200.0
2013-11-04 14:50:00,21.24,21.25,21.23,21.24,93800.0,17.0411,17.0492,17.0331,17.0411,93800.0
2013-11-04 15:00:00,21.24,21.25,21.23,21.25,76200.0,17.0411,17.0492,17.0331,17.0492,76200.0
2013-11-04 15:10:00,21.25,21.25,21.24,21.25,135000.0,17.0492,17.0492,17.0411,17.0492,135000.0
2013-11-04 15:20:00,21.25,21.25,21.23,21.25,154600.0,17.0492,17.0492,17.0331,17.0492,154600.0
2013-11-04 15:30:00,21.25,21.26,21.24,21.26,122200.0,17.0492,17.0572,17.0411,17.0572,122200.0
2013-11-04 15:40:00,21.26,21.27,21.25,21.25,213400.0,17.0572,17.0652,17.0492,17.0492,213400.0
2013-11-04 15:50:00,21.25,21.26,21.24,21.25,406000.0,17.0492,17.0572,17.0411,17.0492,406000.0
2013-11-05 09:30:00,21.19,21.23,21.09,21.17,254000.0,17.001,17.0331,16.9208,16.985,254000.0
2013-11-05 09:40:00,21.17,21.25,21.14,21.23,264000.0,16.985,17.0492,16.9609,17.0331,264000.0
2013-11-05 09:50:00,21.23,21.24,21.2,21.24,130400.0,17.0331,17.0411,17.009,17.0411,130400.0
2013-11-05 10:00:00,21.24,21.25,21.18,21.25,180600.0,17.0411,17.0492,16.993,17.0492,180600.0
2013-11-05 10:10:00,21.25,21.27,21.23,21.25,104000.0,17.0492,17.0652,17.0331,17.0492,104000.0
2013-11-05 10:20:00,21.25,21.28,21.23,21.28,123800.0,17.0492,17.0732,17.0331,17.0732,123800.0
2013-11-05 10:30:00,21.28,21.3,21.23,21.25,232600.0,17.0732,17.0893,17.0331,17.0492,232600.0
2013-11-05 10:40:00,21.25,21.26,21.24,21.25,153000.0,17.0492,17.0572,17.0411,17.0492,153000.0
2013-11-05 10:50:00,21.25,21.28,21.24,21.25,192000.0,17.0492,17.0732,17.0411,17.0492,192000.0
2013-11-05 11:00:00,21.25,21.28,21.24,21.24,62200.0,17.0492,17.0732,17.0411,17.0411,62200.0
2013-11-05 11:10:00,21.24,21.25,21.21,21.23,131800.0,17.0411,17.0492,17.0171,17.0331,131800.0
2013-11-05 11:20:00,21.23,21.25,21.23,21.24,53400.0,17.0331,17.0492,17.0331,17.0411,53400.0
2013-11-05 11:30:00,21.24,21.25,21.24,21.25,110800.0,17.0411,17.0492,17.0411,17.0492,110800.0
2013-11-05 11:40:00,21.25,21.25,21.23,21.23,193000.0,17.0492,17.0492,17.0331,17.0331,193000.0
2013-11-05 11:50:00,21.24,21.27,21.24,21.27,79800.0,17.0411,17.0652,17.0411,17.0652,79800.0
2013-11-05 12:00:00,21.26,21.28,21.26,21.27,84000.0,17.0572,17.0732,17.0572,17.0652,84000.0
2013-11-05 12:10:00,21.28,21.3,21.28,21.29,57600.0,17.0732,17.0893,17.0732,17.0813,57600.0
2013-11-05 12:20:00,21.3,21.31,21.25,21.26,98000.0,17.0893,17.0973,17.0492,17.0572,98000.0
2013-11-05 12:30:00,21.26,21.26,21.23,21.25,126000.0,17.0572,17.0572,17.0331,17.0492,126000.0
2013-11-05 12:40:00,21.25,21.27,21.25,21.26,51200.0,17.0492,17.0652,17.0492,17.0572,51200.0
2013-11-05 12:50:00,21.25,21.29,21.25,21.29,58800.0,17.0492,17.0813,17.0492,17.0813,58800.0
2013-11-05 13:00:00,21.29,21.32,21.29,21.32,54200.0,17.0813,17.1053,17.0813,17.1053,54200.0
2013-11-05 13:10:00,21.31,21.32,21.3,21.31,70200.0,17.0973,17.1053,17.0893,17.0973,70200.0
2013-11-05 13:20:00,21.31,21.34,21.31,21.34,49800.0,17.0973,17.1214,17.0973,17.1214,49800.0
2013-11-05 13:30:00,21.34,21.35,21.32,21.32,90600.0,17.1214,17.1294,17.1053,17.1053,90600.0
2013-11-05 13:40:00,21.31,21.34,21.31,21.34,53400.0,17.0973,17.1214,17.0973,17.1214,53400.0
2013-11-05 13:50:00,21.33,21.34,21.32,21.34,61800.0,17.1133,17.1214,17.1053,17.1214,61800.0
2013-11-05 14:00:00,21.34,21.35,21.33,21.33,55800.0,17.1214,17.1294,17.1133,17.1133,55800.0
2013-11-05 14:10:00,21.33,21.35,21.32,21.35,61800.0,17.1133,17.1294,17.1053,17.1294,61800.0
2013-11-05 14:20:00,21.35,21.36,21.34,21.36,156400.0,17.1294,17.1374,17.1214,17.1374,156400.0
2013-11-05 14:30:00,21.36,21.38,21.35,21.35,88000.0,17.1374,17.1535,17.1294,17.1294,88000.0
2013-11-05 14:40:00,21.35,21.37,21.35,21.36,65800.0,17.1294,17.1454,17.1294,17.1374,65800.0
2013-11-05 14:50:00,21.36,21.37,21.34,21.35,88400.0,17.1374,17.1454,17.1214,17.1294,88400.0
2013-11-05 15:00:00,21.36,21.39,21.36,21.39,54600.0,17.1374,17.1615,17.1374,17.1615,54600.0
2013-11-05 15:10:00,21.39,21.39,21.34,21.36,108200.0,17.1615,17.1615,17.1214,17.1374,108200.0
2013-11-05 15:20:00,21.36,21.36,21.33,21.35,112200.0,17.1374,17.1374,17.1133,17.1294,112200.0
2013-11-05 15:30:00,21.34,21.36,21.34,21.35,109200.0,17.1214,17.1374,17.1214,17.1294,109200.0
2013-11-05 15:40:00,21.36,21.36,21.34,21.34,183000.0,17.1374,17.1374,17.1214,17.1214,183000.0
2013-11-05 15:50:00,21.34,21.35,21.33,21.33,246400.0,17.1214,17.1294,17.1133,17.1133,246400.0
2013-11-06 09:30:00,21.47,21.48,21.32,21.35,191400.0,17.2257,17.2337,17.1053,17.1294,191400.0
2013-11-06 09:40:00,21.35,21.4,21.33,21.39,87400.0,17.1294,17.1695,17.1133,17.1615,87400.0
2013-11-06 09:50:00,21.39,21.43,21.36,21.4,118400.0,17.1615,17.1936,17.1374,17.1695,118400.0
2013-11-06 10:00:00,21.41,21.43,21.36,21.36,86600.0,17.1775,17.1936,17.1374,17.1374,86600.0
2013-11-06 10:10:00,21.36,21.38,21.36,21.36,42800.0,17.1374,17.1535,17.1374,17.1374,42800.0
2013-11-06 10:20:00,21.36,21.38,21.34,21.35,83600.0,17.1374,17.1535,17.1214,17.1294,83600.0
2013-11-06 10:30:00,21.35,21.38,21.33,21.38,90200.0,17.1294,17.1535,17.1133,17.1535,90200.0
2013-11-06 10:40:00,21.38,21.39,21.35,21.36,67400.0,17.1535,17.1615,17.1294,17.1374,67400.0
2013-11-06 10:50:00,21.36,21.37,21.35,21.36,52600.0,17.1374,17.1454,17.1294,17.1374,52600.0
2013-11-06 11:00:00,21.36,21.36,21.31,21.31,180200.0,17.1374,17.1374,17.0973,17.0973,180200.0
2013-11-06 11:10:00,21.32,21.38,21.3,21.38,58600.0,17.1053,17.1535,17.0893,17.1535,58600.0
2013-11-06 11:20:00,21.38,21.38,21.36,21.38,46600.0,17.1535,17.1535,17.1374,17.1535,46600.0
2013-11-06 11:30:00,21.38,21.4,21.37,21.38,55200.0,17.1535,17.1695,17.1454,17.1535,55200.0
2013-11-06 11:40:00,21.38,21.39,21.36,21.36,112800.0,17.1535,17.1615,17.1374,17.1374,112800.0
2013-11-06 11:50:00,21.36,21.39,21.36,21.39,37800.0,17.1374,17.1615,17.1374,17.1615,37800.0
2013-11-06 12:00:00,21.39,21.4,21.38,21.4,67400.0,17.1615,17.1695,17.1535,17.1695,67400.0
2013-11-06 12:10:00,21.41,21.42,21.4,21.42,126600.0,17.1775,17.1856,17.1695,17.1856,126600.0
2013-11-06 12:20:00,21.42,21.47,21.42,21.45,83000.0,17.1856,17.2257,17.1856,17.2096,83000.0
2013-11-06 12:30:00,21.45,21.51,21.45,21.5,122800.0,17.2096,17.2578,17.2096,17.2497,122800.0
2013-11-06 12:40:00,21.5,21.52,21.5,21.5,82600.0,17.2497,17.2658,17.2497,17.2497,82600.0
2013-11-06 12:50:00,21.5,21.5,21.47,21.47,80800.0,17.2497,17.2497,17.2257,17.2257,80800.0
2013-11-06 13:00:00,21.47,21.49,21.46,21.47,30400.0,17.2257,17.2417,17.2177,17.2257,30400.0
2013-11-06 13:10:00,21.47,21.48,21.47,21.48,19000.0,17.2257,17.2337,17.2257,17.2337,19000.0
2013-11-06 13:20:00,21.48,21.49,21.47,21.49,53800.0,17.2337,17.2417,17.2257,17.2417,53800.0
2013-11-06 13:30:00,21.49,21.49,21.45,21.47,55200.0,17.2417,17.2417,17.2096,17.2257,55200.0
2013-11-06 13:40:00,21.47,21.47,21.44,21.46,33200.0,17.2257,17.2257,17.2016,17.2177,33200.0
2013-11-06 13:50:00,21.46,21.47,21.44,21.46,37200.0,17.2177,17.2257,17.2016,17.2177,37200.0
2013-11-06 14:00:00,21.46,21.48,21.45,21.48,95800.0,17.2177,17.2337,17.2096,17.2337,95800.0
2013-11-06 14:10:00,21.48,21.48,21.47,21.48,47800.0,17.2337,17.2337,17.2257,17.2337,47800.0
2013-11-06 14:20:00,21.48,21.49,21.47,21.49,156400.0,17.2337,17.2417,17.2257,17.2417,156400.0
2013-11-06 14:30:00,21.48,21.5,21.48,21.5,121600.0,17.2337,17.2497,17.2337,17.2497,121600.0
2013-11-06 14:40:00,21.5,21.5,21.47,21.48,75200.0,17.2497,17.2497,17.2257,17.2337,75200.0
2013-11-06 14:50:00,21.48,21.48,21.45,21.45,146800.0,17.2337,17.2337,17.2096,17.2096,146800.0
2013-11-06 15:00:00,21.45,21.46,21.43,21.45,89400.0,17.2096,17.2177,17.1936,17.2096,89400.0
2013-11-06 15:10:00,21.45,21.46,21.42,21.46,108200.0,17.2096,17.2177,17.1856,17.2177,108200.0
2013-11-06 15:20:00,21.46,21.46,21.4,21.4,170600.0,17.2177,17.2177,17.1695,17.1695,170600.0
2013-11-06 15:30:00,21.4,21.4,21.35,21.38,410600.0,17.1695,17.1695,17.1294,17.1535,410600.0
2013-11-06 15:40:00,21.38,21.39,21.36,21.39,333600.0,17.1535,17.1615,17.1374,17.1615,333600.0
2013-11-06 15:50:00,21.38,21.41,21.38,21.39,629800.0,17.1535,17.1775,17.1535,17.1615,629800.0
2013-11-07 09:30:00,21.41,21.43,21.29,21.36,332200.0,17.1775,17.1936,17.0813,17.1374,332200.0
2013-11-07 09:40:00,21.35,21.39,21.14,21.14,516200.0,17.1294,17.1615,16.9609,16.9609,516200.0
2013-11-07 09:50:00,21.14,21.2,21.11,21.18,310600.0,16.9609,17.009,16.9368,16.993,310600.0
2013-11-07 10:00:00,21.18,21.19,21.13,21.13,235400.0,16.993,17.001,16.9529,16.9529,235400.0
2013-11-07 10:10:00,21.14,21.18,21.13,21.17,241400.0,16.9609,16.993,16.9529,16.985,241400.0
2013-11-07 10:20:00,21.18,21.19,21.15,21.15,421200.0,16.993,17.001,16.9689,16.9689,421200.0
2013-11-07 10:30:00,21.15,21.15,21.09,21.1,243800.0,16.9689,16.9689,16.9208,16.9288,243800.0
2013-11-07 10:40:00,21.1,21.11,21.07,21.1,368400.0,16.9288,16.9368,16.9047,16.9288,368400.0
2013-11-07 10:50:00,21.11,21.13,21.1,21.11,171400.0,16.9368,16.9529,16.9288,16.9368,171400.0
2013-11-07 11:00:00,21.11,21.16,21.09,21.11,244800.0,16.9368,16.977,16.9208,16.9368,244800.0
2013-11-07 11:10:00,21.11,21.15,21.1,21.11,145400.0,16.9368,16.9689,16.9288,16.9368,145400.0
2013-11-07 11:20:00,21.11,21.13,21.1,21.12,216400.0,16.9368,16.9529,16.9288,16.9449,216400.0
2013-11-07 11:30:00,21.13,21.13,21.08,21.1,156000.0,16.9529,16.9529,16.9128,16.9288,156000.0
2013-11-07 11:40:00,21.1,21.1,21.06,21.09,115200.0,16.9288,16.9288,16.8967,16.9208,115200.0
2013-11-07 11:50:00,21.09,21.1,21.05,21.07,126600.0,16.9208,16.9288,16.8887,16.9047,126600.0
2013-11-07 12:00:00,21.07,21.09,21.07,21.08,83400.0,16.9047,16.9208,16.9047,16.9128,83400.0
2013-11-07 12:10:00,21.07,21.09,21.07,21.07,88600.0,16.9047,16.9208,16.9047,16.9047,88600.0
2013-11-07 12:20:00,21.07,21.07,21.03,21.04,112600.0,16.9047,16.9047,16.8727,16.8807,112600.0
2013-11-07 12:30:00,21.05,21.05,21.02,21.02,110200.0,16.8887,16.8887,16.8646,16.8646,110200.0
2013-11-07 12:40:00,21.03,21.07,21.02,21.05,159400.0,16.8727,16.9047,16.8646,16.8887,159400.0
2013-11-07 12:50:00,21.05,21.05,20.96,20.97,321600.0,16.8887,16.8887,16.8165,16.8245,321600.0
2013-11-07 13:00:00,20.97,21.02,20.96,20.98,153000.0,16.8245,16.8646,16.8165,16.8325,153000.0
2013-11-07 13:10:00,20.98,20.98,20.96,20.97,85800.0,16.8325,16.8325,16.8165,16.8245,85800.0
2013-11-07 13:20:00,20.97,20.98,20.94,20.94,119600.0,16.8245,16.8325,16.8004,16.8004,119600.0
2013-11-07 13:30:00,20.94,20.97,20.93,20.95,117000.0,16.8004,16.8245,16.7924,16.8085,117000.0
2013-11-07 13:40:00,20.95,20.95,20.93,20.93,108800.0,16.8085,16.8085,16.7924,16.7924,108800.0
2013-11-07 13:50:00,20.93,20.94,20.9,20.92,197000.0,16.7924,16.8004,16.7684,16.7844,197000.0
2013-11-07 14:00:00,20.92,20.92,20.84,20.86,225000.0,16.7844,16.7844,16.7202,16.7363,225000.0
2013-11-07 14:10:00,20.86,20.86,20.82,20.86,291400.0,16.7363,16.7363,16.7042,16.7363,291400.0
2013-11-07 14:20:00,20.86,20.86,20.82,20.83,165600.0,16.7363,16.7363,16.7042,16.7122,165600.0
2013-11-07 14:30:00,20.82,20.83,20.78,20.82,207200.0,16.7042,16.7122,16.6721,16.7042,207200.0
2013-11-07 14:40:00,20.82,20.88,20.82,20.87,177000.0,16.7042,16.7523,16.7042,16.7443,177000.0
2013-11-07 14:50:00,20.86,20.87,20.83,20.85,208800.0,16.7363,16.7443,16.7122,16.7282,208800.0
2013-11-07 15:00:00,20.85,20.86,20.83,20.85,150400.0,16.7282,16.7363,16.7122,16.7282,150400.0
2013-11-07 15:10:00,20.84,20.86,20.83,20.84,146400.0,16.7202,16.7363,16.7122,16.7202,146400.0
2013-11-07 15:20:00,20.84,20.86,20.82,20.82,162800.0,16.7202,16.7363,16.7042,16.7042,162800.0
2013-11-07 15:30:00,20.81,20.85,20.81,20.84,332600.0,16.6961,16.7282,16.6961,16.7202,332600.0
2013-11-07 15:40:00,20.84,20.84,20.81,20.82,298800.0,16.7202,16.7202,16.6961,16.7042,298800.0
2013-11-07 15:50:00,20.82,20.84,20.8,20.83,808000.0,16.7042,16.7202,16.6881,16.7122,808000.0
2013-11-08 09:30:00,20.88,20.93,20.83,20.87,191000.0,16.7523,16.7924,16.7122,16.7443,191000.0
2013-11-08 09:40:00,20.87,20.95,20.86,20.9,162000.0,16.7443,16.8085,16.7363,16.7684,162000.0
2013-11-08 09:50:00,20.9,20.93,20.85,20.9,124400.0,16.7684,16.7924,16.7282,16.7684,124400.0
2013-11-08 10:00:00,20.9,20.98,20.89,20.95,153600.0,16.7684,16.8325,16.7603,16.8085,153600.0
2013-11-08 10:10:00,20.94,20.95,20.91,20.93,233600.0,16.8004,16.8085,16.7764,16.7924,233600.0
2013-11-08 10:20:00,20.93,20.93,20.89,20.9,205600.0,16.7924,16.7924,16.7603,16.7684,205600.0
2013-11-08 10:30:00,20.9,20.93,20.9,20.91,177800.0,16.7684,16.7924,16.7684,16.7764,177800.0
2013-11-08 10:40:00,20.91,20.93,20.89,20.93,111400.0,16.7764,16.7924,16.7603,16.7924,111400.0
2013-11-08 10:50:00,20.93,20.93,20.84,20.86,581200.0,16.7924,16.7924,16.7202,16.7363,581200.0
2013-11-08 11:00:00,20.86,20.88,20.85,20.87,171000.0,16.7363,16.7523,16.7282,16.7443,171000.0
2013-11-08 11:10:00,20.87,20.89,20.86,20.88,109200.0,16.7443,16.7603,16.7363,16.7523,109200.0
2013-11-08 11:20:00,20.87,20.88,20.82,20.85,266600.0,16.7443,16.7523,16.7042,16.7282,266600.0
2013-11-08 11:30:00,20.85,20.86,20.81,20.85,132800.0,16.7282,16.7363,16.6961,16.7282,132800.0
2013-11-08 11:40:00,20.85,20.85,20.81,20.85,104600.0,16.7282,16.7282,16.6961,16.7282,104600.0
2013-11-08 11:50:00,20.85,20.86,20.72,20.72,339600.0,16.7282,16.7363,16.6239,16.6239,339600.0
2013-11-08 12:00:00,20.73,20.78,20.71,20.76,531200.0,16.632,16.6721,16.6159,16.656,531200.0
2013-11-08 12:10:00,20.76,20.77,20.74,20.74,188800.0,16.656,16.6641,16.64,16.64,188800.0
2013-11-08 12:20:00,20.74,20.75,20.72,20.75,100800.0,16.64,16.648,16.6239,16.648,100800.0
2013-11-08 12:30:00,20.75,20.75,20.74,20.75,92400.0,16.648,16.648,16.64,16.648,92400.0
2013-11-08 12:40:00,20.75,20.76,20.73,20.74,105400.0,16.648,16.656,16.632,16.64,105400.0
2013-11-08 12:50:00,20.74,20.75,20.73,20.73,116800.0,16.64,16.648,16.632,16.632,116800.0
2013-11-08 13:00:00,20.73,20.75,20.73,20.74,89000.0,16.632,16.648,16.632,16.64,89000.0
2013-11-08 13:10:00,20.74,20.75,20.73,20.75,98800.0,16.64,16.648,16.632,16.648,98800.0
2013-11-08 13:20:00,20.75,20.78,20.73,20.77,382200.0,16.648,16.6721,16.632,16.6641,382200.0
2013-11-08 13:30:00,20.77,20.78,20.73,20.77,880200.0,16.6641,16.6721,16.632,16.6641,880200.0
2013-11-08 13:40:00,20.78,20.86,20.75,20.83,335200.0,16.6721,16.7363,16.648,16.7122,335200.0
2013-11-08 13:50:00,20.83,20.85,20.8,20.83,151200.0,16.7122,16.7282,16.6881,16.7122,151200.0
2013-11-08 14:00:00,20.83,20.83,20.81,20.83,161400.0,16.7122,16.7122,16.6961,16.7122,161400.0
2013-11-08 14:10:00,20.83,20.84,20.81,20.83,174800.0,16.7122,16.7202,16.6961,16.7122,174800.0
2013-11-08 14:20:00,20.83,20.84,20.82,20.83,134200.0,16.7122,16.7202,16.7042,16.7122,134200.0
2013-11-08 14:30:00,20.83,20.87,20.83,20.87,100400.0,16.7122,16.7443,16.7122,16.7443,100400.0
2013-11-08 14:40:00,20.87,20.88,20.85,20.86,144400.0,16.7443,16.7523,16.7282,16.7363,144400.0
2013-11-08 14:50:00,20.86,20.9,20.86,20.9,83600.0,16.7363,16.7684,16.7363,16.7684,83600.0
2013-11-08 15:00:00,20.9,20.9,20.85,20.87,174200.0,16.7684,16.7684,16.7282,16.7443,174200.0
2013-11-08 15:10:00,20.87,20.88,20.86,20.87,111200.0,16.7443,16.7523,16.7363,16.7443,111200.0
2013-11-08 15:20:00,20.88,20.88,20.84,20.85,398400.0,16.7523,16.7523,16.7202,16.7282,398400.0
2013-11-08 15:30:00,20.85,20.91,20.84,20.89,184400.0,16.7282,16.7764,16.7202,16.7603,184400.0
2013-11-08 15:40:00,20.9,20.95,20.89,20.95,282000.0,16.7684,16.8085,16.7603,16.8085,282000.0
2013-11-08 15:50:00,20.95,20.99,20.94,20.98,621800.0,16.8085,16.8406,16.8004,16.8325,621800.0
2013-11-11 09:30:00,20.98,21.07,20.95,20.96,233400.0,16.8325,16.9047,16.8085,16.8165,233400.0
2013-11-11 09:40:00,20.97,20.97,20.79,20.84,504800.0,16.8245,16.8245,16.6801,16.7202,504800.0
2013-11-11 09:50:00,20.84,20.84,20.78,20.78,427600.0,16.7202,16.7202,16.6721,16.6721,427600.0
2013-11-11 10:00:00,20.78,20.81,20.78,20.79,233600.0,16.6721,16.6961,16.6721,16.6801,233600.0
2013-11-11 10:10:00,20.79,20.8,20.78,20.78,181800.0,16.6801,16.6881,16.6721,16.6721,181800.0
2013-11-11 10:20:00,20.78,20.78,20.7,20.72,293600.0,16.6721,16.6721,16.6079,16.6239,293600.0
2013-11-11 10:30:00,20.72,20.79,20.72,20.79,197400.0,16.6239,16.6801,16.6239,16.6801,197400.0
2013-11-11 10:40:00,20.79,20.81,20.74,20.77,219600.0,16.6801,16.6961,16.64,16.6641,219600.0
2013-11-11 10:50:00,20.77,20.78,20.74,20.74,245600.0,16.6641,16.6721,16.64,16.64,245600.0
2013-11-11 11:00:00,20.74,20.74,20.68,20.69,304600.0,16.64,16.64,16.5918,16.5999,304600.0
2013-11-11 11:10:00,20.7,20.72,20.7,20.72,143600.0,16.6079,16.6239,16.6079,16.6239,143600.0
2013-11-11 11:20:00,20.72,20.75,20.71,20.75,211600.0,16.6239,16.648,16.6159,16.648,211600.0
2013-11-11 11:30:00,20.75,20.78,20.74,20.74,154000.0,16.648,16.6721,16.64,16.64,154000.0
2013-11-11 11:40:00,20.74,20.75,20.74,20.75,83400.0,16.64,16.648,16.64,16.648,83400.0
2013-11-11 11:50:00,20.75,20.75,20.74,20.74,156800.0,16.648,16.648,16.64,16.64,156800.0
2013-11-11 12:00:00,20.74,20.75,20.71,20.71,84000.0,16.64,16.648,16.6159,16.6159,84000.0
2013-11-11 12:10:00,20.72,20.73,20.72,20.72,59600.0,16.6239,16.632,16.6239,16.6239,59600.0
2013-11-11 12:20:00,20.72,20.73,20.71,20.73,70000.0,16.6239,16.632,16.6159,16.632,70000.0
2013-11-11 12:30:00,20.73,20.73,20.71,20.73,81600.0,16.632,16.632,16.6159,16.632,81600.0
2013-11-11 12:40:00,20.73,20.73,20.71,20.71,54800.0,16.632,16.632,16.6159,16.6159,54800.0
2013-11-11 12:50:00,20.71,20.73,20.71,20.73,112200.0,16.6159,16.632,16.6159,16.632,112200.0
2013-11-11 13:00:00,20.73,20.74,20.72,20.72,242400.0,16.632,16.64,16.6239,16.6239,242400.0
2013-11-11 13:10:00,20.72,20.73,20.72,20.72,109800.0,16.6239,16.632,16.6239,16.6239,109800.0
2013-11-11 13:20:00,20.72,20.73,20.72,20.73,69400.0,16.6239,16.632,16.6239,16.632,69400.0
2013-11-11 13:30:00,20.72,20.73,20.72,20.73,109600.0,16.6239,16.632,16.6239,16.632,109600.0
2013-11-11 13:40:00,20.72,20.73,20.71,20.73,98000.0,16.6239,16.632,16.6159,16.632,98000.0
2013-11-11 13:50:00,20.73,20.73,20.71,20.71,196000.0,16.632,16.632,16.6159,16.6159,196000.0
2013-11-11 14:00:00,20.71,20.71,20.68,20.71,218400.0,16.6159,16.6159,16.5918,16.6159,218400.0
2013-11-11 14:10:00,20.7,20.72,20.68,20.72,156200.0,16.6079,16.6239,16.5918,16.6239,156200.0
2013-11-11 14:20:00,20.72,20.72,20.7,20.71,111400.0,16.6239,16.6239,16.6079,16.6159,111400.0
2013-11-11 14:30:00,20.71,20.73,20.71,20.73,97000.0,16.6159,16.632,16.6159,16.632,97000.0
2013-11-11 14:40:00,20.73,20.73,20.72,20.72,90400.0,16.632,16.632,16.6239,16.6239,90400.0
2013-11-11 14:50:00,20.73,20.73,20.72,20.72,242800.0,16.632,16.632,16.6239,16.6239,242800.0
2013-11-11 15:00:00,20.72,20.73,20.7,20.71,270000.0,16.6239,16.632,16.6079,16.6159,270000.0
2013-11-11 15:10:00,20.71,20.73,20.71,20.72,213000.0,16.6159,16.632,16.6159,16.6239,213000.0
2013-11-11 15:20:00,20.73,20.74,20.72,20.74,256200.0,16.632,16.64,16.6239,16.64,256200.0
2013-11-11 15:30:00,20.74,20.76,20.74,20.76,204200.0,16.64,16.656,16.64,16.656,204200.0
2013-11-11 15:40:00,20.77,20.78,20.75,20.75,304800.0,16.6641,16.6721,16.648,16.648,304800.0
2013-11-11 15:50:00,20.75,20.77,20.75,20.75,645000.0,16.648,16.6641,16.648,16.648,645000.0
2013-11-12 09:30:00,20.68,20.7,20.61,20.67,488600.0,16.5918,16.6079,16.5357,16.5838,488600.0
2013-11-12 09:40:00,20.67,20.73,20.64,20.65,276800.0,16.5838,16.632,16.5598,16.5678,276800.0
2013-11-12 09:50:00,20.65,20.68,20.62,20.65,268400.0,16.5678,16.5918,16.5437,16.5678,268400.0
2013-11-12 10:00:00,20.65,20.66,20.61,20.61,568000.0,16.5678,16.5758,16.5357,16.5357,568000.0
2013-11-12 10:10:00,20.61,20.68,20.61,20.67,410600.0,16.5357,16.5918,16.5357,16.5838,410600.0
2013-11-12 10:20:00,20.68,20.71,20.62,20.71,348600.0,16.5918,16.6159,16.5437,16.6159,348600.0
2013-11-12 10:30:00,20.71,20.77,20.69,20.76,221400.0,16.6159,16.6641,16.5999,16.656,221400.0
2013-11-12 10:40:00,20.76,20.82,20.76,20.8,145800.0,16.656,16.7042,16.656,16.6881,145800.0
2013-11-12 10:50:00,20.8,20.83,20.79,20.81,106400.0,16.6881,16.7122,16.6801,16.6961,106400.0
2013-11-12 11:00:00,20.81,20.86,20.81,20.86,136000.0,16.6961,16.7363,16.6961,16.7363,136000.0
2013-11-12 11:10:00,20.86,20.89,20.85,20.89,160200.0,16.7363,16.7603,16.7282,16.7603,160200.0
2013-11-12 11:20:00,20.89,20.95,20.89,20.95,111600.0,16.7603,16.8085,16.7603,16.8085,111600.0
2013-11-12 11:30:00,20.95,20.96,20.91,20.92,160800.0,16.8085,16.8165,16.7764,16.7844,160800.0
2013-11-12 11:40:00,20.92,20.96,20.91,20.96,138400.0,16.7844,16.8165,16.7764,16.8165,138400.0
2013-11-12 11:50:00,20.96,20.99,20.94,20.95,108800.0,16.8165,16.8406,16.8004,16.8085,108800.0
2013-11-12 12:00:00,20.95,20.97,20.9,20.91,79000.0,16.8085,16.8245,16.7684,16.7764,79000.0
2013-11-12 12:10:00,20.91,20.95,20.91,20.95,71200.0,16.7764,16.8085,16.7764,16.8085,71200.0
2013-11-12 12:20:00,20.95,20.97,20.92,20.92,80200.0,16.8085,16.8245,16.7844,16.7844,80200.0
2013-11-12 12:30:00,20.92,20.92,20.89,20.91,43400.0,16.7844,16.7844,16.7603,16.7764,43400.0
2013-11-12 12:40:00,20.91,20.94,20.9,20.94,55600.0,16.7764,16.8004,16.7684,16.8004,55600.0
2013-11-12 12:50:00,20.94,20.94,20.92,20.93,102400.0,16.8004,16.8004,16.7844,16.7924,102400.0
2013-11-12 13:00:00,20.93,20.95,20.93,20.95,79600.0,16.7924,16.8085,16.7924,16.8085,79600.0
2013-11-12 13:10:00,20.95,20.98,20.93,20.96,157800.0,16.8085,16.8325,16.7924,16.8165,157800.0
2013-11-12 13:20:00,20.96,20.98,20.95,20.95,86800.0,16.8165,16.8325,16.8085,16.8085,86800.0
2013-11-12 13:30:00,20.95,20.95,20.91,20.92,87000.0,16.8085,16.8085,16.7764,16.7844,87000.0
2013-11-12 13:40:00,20.93,20.95,20.92,20.94,92800.0,16.7924,16.8085,16.7844,16.8004,92800.0
2013-11-12 13:50:00,20.95,20.96,20.93,20.93,57200.0,16.8085,16.8165,16.7924,16.7924,57200.0
2013-11-12 14:00:00,20.93,20.98,20.93,20.96,50600.0,16.7924,16.8325,16.7924,16.8165,50600.0
2013-11-12 14:10:00,20.96,20.97,20.95,20.96,58400.0,16.8165,16.8245,16.8085,16.8165,58400.0
2013-11-12 14:20:00,20.96,20.98,20.92,20.93,81200.0,16.8165,16.8325,16.7844,16.7924,81200.0
2013-11-12 14:30:00,20.93,20.96,20.92,20.93,92000.0,16.7924,16.8165,16.7844,16.7924,92000.0
2013-11-12 14:40:00,20.94,20.95,20.93,20.95,74200.0,16.8004,16.8085,16.7924,16.8085,74200.0
2013-11-12 14:50:00,20.95,20.99,20.93,20.98,112200.0,16.8085,16.8406,16.7924,16.8325,112200.0
2013-11-12 15:00:00,20.97,21.0,20.97,20.98,99000.0,16.8245,16.8486,16.8245,16.8325,99000.0
2013-11-12 15:10:00,20.99,20.99,20.98,20.98,95000.0,16.8406,16.8406,16.8325,16.8325,95000.0
2013-11-12 15:20:00,20.98,20.98,20.95,20.96,129600.0,16.8325,16.8325,16.8085,16.8165,129600.0
2013-11-12 15:30:00,20.96,20.98,20.95,20.96,123400.0,16.8165,16.8325,16.8085,16.8165,123400.0
2013-11-12 15:40:00,20.96,20.98,20.93,20.94,211600.0,16.8165,16.8325,16.7924,16.8004,211600.0
2013-11-12 15:50:00,20.94,20.97,20.93,20.96,368000.0,16.8004,16.8245,16.7924,16.8165,368000.0
2013-11-13 09:30:00,20.82,20.93,20.79,20.92,189200.0,16.7696,16.8582,16.7454,16.8501,189200.0
2013-11-13 09:40:00,20.92,20.93,20.88,20.92,93000.0,16.8501,16.8582,16.8179,16.8501,93000.0
2013-11-13 09:50:00,20.91,20.91,20.81,20.84,146600.0,16.8421,16.8421,16.7615,16.7857,146600.0
2013-11-13 10:00:00,20.84,20.85,20.8,20.81,103000.0,16.7857,16.7938,16.7535,16.7615,103000.0
2013-11-13 10:10:00,20.8,20.82,20.79,20.82,71600.0,16.7535,16.7696,16.7454,16.7696,71600.0
2013-11-13 10:20:00,20.82,20.84,20.8,20.82,88000.0,16.7696,16.7857,16.7535,16.7696,88000.0
2013-11-13 10:30:00,20.82,20.85,20.82,20.85,69400.0,16.7696,16.7938,16.7696,16.7938,69400.0
2013-11-13 10:40:00,20.85,20.88,20.84,20.85,146400.0,16.7938,16.8179,16.7857,16.7938,146400.0
2013-11-13 10:50:00,20.85,20.86,20.82,20.82,73800.0,16.7938,16.8018,16.7696,16.7696,73800.0
2013-11-13 11:00:00,20.82,20.85,20.82,20.84,62200.0,16.7696,16.7938,16.7696,16.7857,62200.0
2013-11-13 11:10:00,20.84,20.86,20.83,20.83,58800.0,16.7857,16.8018,16.7776,16.7776,58800.0
2013-11-13 11:20:00,20.83,20.84,20.81,20.81,62200.0,16.7776,16.7857,16.7615,16.7615,62200.0
2013-11-13 11:30:00,20.82,20.83,20.8,20.8,67600.0,16.7696,16.7776,16.7535,16.7535,67600.0
2013-11-13 11:40:00,20.81,20.81,20.78,20.8,57800.0,16.7615,16.7615,16.7374,16.7535,57800.0
2013-11-13 11:50:00,20.8,20.83,20.78,20.82,70600.0,16.7535,16.7776,16.7374,16.7696,70600.0
2013-11-13 12:00:00,20.82,20.82,20.8,20.8,78200.0,16.7696,16.7696,16.7535,16.7535,78200.0
2013-11-13 12:10:00,20.8,20.85,20.8,20.85,47000.0,16.7535,16.7938,16.7535,16.7938,47000.0
2013-11-13 12:20:00,20.85,20.9,20.84,20.9,56200.0,16.7938,16.834,16.7857,16.834,56200.0
2013-11-13 12:30:00,20.9,20.9,20.86,20.86,44000.0,16.834,16.834,16.8018,16.8018,44000.0
2013-11-13 12:40:00,20.86,20.9,20.86,20.89,116000.0,16.8018,16.834,16.8018,16.826,116000.0
2013-11-13 12:50:00,20.88,20.9,20.88,20.89,35600.0,16.8179,16.834,16.8179,16.826,35600.0
2013-11-13 13:00:00,20.89,20.9,20.88,20.9,33200.0,16.826,16.834,16.8179,16.834,33200.0
2013-11-13 13:10:00,20.9,20.92,20.88,20.92,117400.0,16.834,16.8501,16.8179,16.8501,117400.0
2013-11-13 13:20:00,20.92,20.96,20.92,20.96,62000.0,16.8501,16.8824,16.8501,16.8824,62000.0
2013-11-13 13:30:00,20.96,20.97,20.95,20.95,75000.0,16.8824,16.8904,16.8743,16.8743,75000.0
2013-11-13 13:40:00,20.95,20.99,20.95,20.99,64800.0,16.8743,16.9065,16.8743,16.9065,64800.0
2013-11-13 13:50:00,20.99,20.99,20.97,20.99,68600.0,16.9065,16.9065,16.8904,16.9065,68600.0
2013-11-13 14:00:00,20.99,20.99,20.97,20.98,57200.0,16.9065,16.9065,16.8904,16.8985,57200.0
2013-11-13 14:10:00,20.98,20.99,20.96,20.98,89000.0,16.8985,16.9065,16.8824,16.8985,89000.0
2013-11-13 14:20:00,20.98,21.0,20.98,20.99,45000.0,16.8985,16.9146,16.8985,16.9065,45000.0
2013-11-13 14:30:00,20.99,20.99,20.96,20.96,90000.0,16.9065,16.9065,16.8824,16.8824,90000.0
2013-11-13 14:40:00,20.96,20.96,20.95,20.96,25600.0,16.8824,16.8824,16.8743,16.8824,25600.0
2013-11-13 14:50:00,20.95,20.96,20.94,20.95,62600.0,16.8743,16.8824,16.8662,16.8743,62600.0
2013-11-13 15:00:00,20.95,20.97,20.95,20.96,94400.0,16.8743,16.8904,16.8743,16.8824,94400.0
2013-11-13 15:10:00,20.97,20.99,20.97,20.99,131400.0,16.8904,16.9065,16.8904,16.9065,131400.0
2013-11-13 15:20:00,20.99,21.02,20.99,21.0,114000.0,16.9065,16.9307,16.9065,16.9146,114000.0
2013-11-13 15:30:00,21.0,21.03,21.0,21.01,162400.0,16.9146,16.9387,16.9146,16.9226,162400.0
2013-11-13 15:40:00,21.02,21.04,21.01,21.04,281200.0,16.9307,16.9468,16.9226,16.9468,281200.0
2013-11-13 15:50:00,21.04,21.07,21.02,21.06,614200.0,16.9468,16.971,16.9307,16.9629,614200.0
2013-11-14 09:30:00,21.1,21.24,21.1,21.22,182200.0,16.9951,17.1079,16.9951,17.0918,182200.0
2013-11-14 09:40:00,21.22,21.25,21.15,21.18,134400.0,17.0918,17.1159,17.0354,17.0596,134400.0
2013-11-14 09:50:00,21.17,21.19,21.16,21.18,135600.0,17.0515,17.0676,17.0434,17.0596,135600.0
2013-11-14 10:00:00,21.19,21.21,21.16,21.17,173200.0,17.0676,17.0837,17.0434,17.0515,173200.0
2013-11-14 10:10:00,21.17,21.21,21.17,21.18,145600.0,17.0515,17.0837,17.0515,17.0596,145600.0
2013-11-14 10:20:00,21.18,21.21,21.15,21.15,206200.0,17.0596,17.0837,17.0354,17.0354,206200.0
2013-11-14 10:30:00,21.15,21.25,21.13,21.24,126400.0,17.0354,17.1159,17.0193,17.1079,126400.0
2013-11-14 10:40:00,21.25,21.25,21.2,21.22,108000.0,17.1159,17.1159,17.0757,17.0918,108000.0
2013-11-14 10:50:00,21.22,21.24,21.2,21.21,80600.0,17.0918,17.1079,17.0757,17.0837,80600.0
2013-11-14 11:00:00,21.21,21.23,21.19,21.22,96800.0,17.0837,17.0998,17.0676,17.0918,96800.0
2013-11-14 11:10:00,21.21,21.24,21.21,21.24,98600.0,17.0837,17.1079,17.0837,17.1079,98600.0
2013-11-14 11:20:00,21.24,21.27,21.23,21.25,84000.0,17.1079,17.132,17.0998,17.1159,84000.0
2013-11-14 11:30:00,21.25,21.26,21.23,21.24,69400.0,17.1159,17.124,17.0998,17.1079,69400.0
2013-11-14 11:40:00,21.24,21.27,21.23,21.25,54800.0,17.1079,17.132,17.0998,17.1159,54800.0
2013-11-14 11:50:00,21.25,21.27,21.25,21.25,66800.0,17.1159,17.132,17.1159,17.1159,66800.0
2013-11-14 12:00:00,21.25,21.27,21.25,21.26,48600.0,17.1159,17.132,17.1159,17.124,48600.0
2013-11-14 12:10:00,21.26,21.29,21.25,21.29,100800.0,17.124,17.1482,17.1159,17.1482,100800.0
2013-11-14 12:20:00,21.29,21.3,21.27,21.27,58400.0,17.1482,17.1562,17.132,17.132,58400.0
2013-11-14 12:30:00,21.27,21.29,21.27,21.29,40600.0,17.132,17.1482,17.132,17.1482,40600.0
2013-11-14 12:40:00,21.29,21.29,21.28,21.28,68800.0,17.1482,17.1482,17.1401,17.1401,68800.0
2013-11-14 12:50:00,21.28,21.29,21.27,21.28,68600.0,17.1401,17.1482,17.132,17.1401,68600.0
2013-11-14 13:00:00,21.28,21.29,21.28,21.29,60600.0,17.1401,17.1482,17.1401,17.1482,60600.0
2013-11-14 13:10:00,21.29,21.3,21.28,21.29,70800.0,17.1482,17.1562,17.1401,17.1482,70800.0
2013-11-14 13:20:00,21.3,21.31,21.28,21.29,56000.0,17.1562,17.1643,17.1401,17.1482,56000.0
2013-11-14 13:30:00,21.28,21.29,21.27,21.29,45800.0,17.1401,17.1482,17.132,17.1482,45800.0
2013-11-14 13:40:00,21.29,21.29,21.27,21.29,70800.0,17.1482,17.1482,17.132,17.1482,70800.0
2013-11-14 13:50:00,21.29,21.29,21.24,21.26,84400.0,17.1482,17.1482,17.1079,17.124,84400.0
2013-11-14 14:00:00,21.25,21.25,21.23,21.25,82200.0,17.1159,17.1159,17.0998,17.1159,82200.0
2013-11-14 14:10:00,21.25,21.3,21.25,21.29,47800.0,17.1159,17.1562,17.1159,17.1482,47800.0
2013-11-14 14:20:00,21.29,21.3,21.27,21.28,353000.0,17.1482,17.1562,17.132,17.1401,353000.0
2013-11-14 14:30:00,21.28,21.29,21.25,21.25,280000.0,17.1401,17.1482,17.1159,17.1159,280000.0
2013-11-14 14:40:00,21.25,21.27,21.25,21.27,49600.0,17.1159,17.132,17.1159,17.132,49600.0
2013-11-14 14:50:00,21.27,21.28,21.25,21.28,255800.0,17.132,17.1401,17.1159,17.1401,255800.0
2013-11-14 15:00:00,21.28,21.31,21.27,21.31,214600.0,17.1401,17.1643,17.132,17.1643,214600.0
2013-11-14 15:10:00,21.31,21.34,21.31,21.33,102400.0,17.1643,17.1884,17.1643,17.1804,102400.0
2013-11-14 15:20:00,21.33,21.34,21.31,21.33,100800.0,17.1804,17.1884,17.1643,17.1804,100800.0
2013-11-14 15:30:00,21.34,21.34,21.3,21.33,177400.0,17.1884,17.1884,17.1562,17.1804,177400.0
2013-11-14 15:40:00,21.33,21.36,21.32,21.33,251600.0,17.1804,17.2045,17.1723,17.1804,251600.0
2013-11-14 15:50:00,21.33,21.34,21.32,21.34,415200.0,17.1804,17.1884,17.1723,17.1884,415200.0
2013-11-15 09:30:00,21.33,21.36,21.28,21.28,528400.0,17.1804,17.2045,17.1401,17.1401,528400.0
2013-11-15 09:40:00,21.27,21.33,21.25,21.27,176600.0,17.132,17.1804,17.1159,17.132,176600.0
2013-11-15 09:50:00,21.26,21.29,21.22,21.25,325200.0,17.124,17.1482,17.0918,17.1159,325200.0
2013-11-15 10:00:00,21.25,21.27,21.21,21.22,83800.0,17.1159,17.132,17.0837,17.0918,83800.0
2013-11-15 10:10:00,21.22,21.25,21.21,21.22,144400.0,17.0918,17.1159,17.0837,17.0918,144400.0
2013-11-15 10:20:00,21.22,21.24,21.21,21.22,94000.0,17.0918,17.1079,17.0837,17.0918,94000.0
2013-11-15 10:30:00,21.22,21.23,21.18,21.19,104200.0,17.0918,17.0998,17.0596,17.0676,104200.0
2013-11-15 10:40:00,21.19,21.23,21.18,21.23,84800.0,17.0676,17.0998,17.0596,17.0998,84800.0
2013-11-15 10:50:00,21.24,21.25,21.23,21.23,87400.0,17.1079,17.1159,17.0998,17.0998,87400.0
2013-11-15 11:00:00,21.23,21.24,21.22,21.24,110200.0,17.0998,17.1079,17.0918,17.1079,110200.0
2013-11-15 11:10:00,21.24,21.25,21.24,21.24,89400.0,17.1079,17.1159,17.1079,17.1079,89400.0
2013-11-15 11:20:00,21.24,21.25,21.24,21.24,77800.0,17.1079,17.1159,17.1079,17.1079,77800.0
2013-11-15 11:30:00,21.24,21.26,21.24,21.25,67800.0,17.1079,17.124,17.1079,17.1159,67800.0
2013-11-15 11:40:00,21.26,21.26,21.25,21.25,39800.0,17.124,17.124,17.1159,17.1159,39800.0
2013-11-15 11:50:00,21.25,21.26,21.24,21.25,79800.0,17.1159,17.124,17.1079,17.1159,79800.0
2013-11-15 12:00:00,21.25,21.26,21.25,21.25,105400.0,17.1159,17.124,17.1159,17.1159,105400.0
2013-11-15 12:10:00,21.25,21.27,21.25,21.27,59400.0,17.1159,17.132,17.1159,17.132,59400.0
2013-11-15 12:20:00,21.27,21.27,21.25,21.26,60800.0,17.132,17.132,17.1159,17.124,60800.0
2013-11-15 12:30:00,21.26,21.27,21.26,21.27,29800.0,17.124,17.132,17.124,17.132,29800.0
2013-11-15 12:40:00,21.27,21.29,21.25,21.28,61400.0,17.132,17.1482,17.1159,17.1401,61400.0
2013-11-15 12:50:00,21.29,21.3,21.28,21.3,102000.0,17.1482,17.1562,17.1401,17.1562,102000.0
2013-11-15 13:00:00,21.3,21.31,21.29,21.31,88800.0,17.1562,17.1643,17.1482,17.1643,88800.0
2013-11-15 13:10:00,21.31,21.31,21.29,21.29,33600.0,17.1643,17.1643,17.1482,17.1482,33600.0
2013-11-15 13:20:00,21.29,21.3,21.28,21.3,49800.0,17.1482,17.1562,17.1401,17.1562,49800.0
2013-11-15 13:30:00,21.3,21.3,21.29,21.3,67400.0,17.1562,17.1562,17.1482,17.1562,67400.0
2013-11-15 13:40:00,21.3,21.31,21.29,21.3,70200.0,17.1562,17.1643,17.1482,17.1562,70200.0
2013-11-15 13:50:00,21.3,21.3,21.27,21.28,85400.0,17.1562,17.1562,17.132,17.1401,85400.0
2013-11-15 14:00:00,21.27,21.29,21.27,21.29,92000.0,17.132,17.1482,17.132,17.1482,92000.0
2013-11-15 14:10:00,21.29,21.29,21.27,21.28,104000.0,17.1482,17.1482,17.132,17.1401,104000.0
2013-11-15 14:20:00,21.28,21.29,21.28,21.29,96200.0,17.1401,17.1482,17.1401,17.1482,96200.0
2013-11-15 14:30:00,21.28,21.3,21.28,21.3,64000.0,17.1401,17.1562,17.1401,17.1562,64000.0
2013-11-15 14:40:00,21.3,21.3,21.27,21.27,66200.0,17.1562,17.1562,17.132,17.132,66200.0
2013-11-15 14:50:00,21.27,21.28,21.26,21.28,279200.0,17.132,17.1401,17.124,17.1401,279200.0
2013-11-15 15:00:00,21.28,21.29,21.28,21.29,123400.0,17.1401,17.1482,17.1401,17.1482,123400.0
2013-11-15 15:10:00,21.29,21.29,21.27,21.27,177400.0,17.1482,17.1482,17.132,17.132,177400.0
2013-11-15 15:20:00,21.27,21.29,21.27,21.29,197200.0,17.132,17.1482,17.132,17.1482,197200.0
2013-11-15 15:30:00,21.29,21.3,21.28,21.29,134400.0,17.1482,17.1562,17.1401,17.1482,134400.0
2013-11-15 15:40:00,21.29,21.29,21.27,21.28,362200.0,17.1482,17.1482,17.132,17.1401,362200.0
2013-11-15 15:50:00,21.28,21.31,21.27,21.31,607200.0,17.1401,17.1643,17.132,17.1643,607200.0
2013-11-18 09:30:00,21.3,21.35,21.29,21.31,216800.0,17.1562,17.1965,17.1482,17.1643,216800.0
2013-11-18 09:40:00,21.31,21.32,21.29,21.3,214000.0,17.1643,17.1723,17.1482,17.1562,214000.0
2013-11-18 09:50:00,21.3,21.31,21.2,21.2,171200.0,17.1562,17.1643,17.0757,17.0757,171200.0
2013-11-18 10:00:00,21.2,21.2,21.07,21.08,539200.0,17.0757,17.0757,16.971,16.979,539200.0
2013-11-18 10:10:00,21.08,21.09,20.99,21.04,420800.0,16.979,16.9871,16.9065,16.9468,420800.0
2013-11-18 10:20:00,21.04,21.05,20.99,21.0,175800.0,16.9468,16.9548,16.9065,16.9146,175800.0
2013-11-18 10:30:00,21.0,21.01,20.94,20.95,270000.0,16.9146,16.9226,16.8662,16.8743,270000.0
2013-11-18 10:40:00,20.95,20.99,20.95,20.98,137200.0,16.8743,16.9065,16.8743,16.8985,137200.0
2013-11-18 10:50:00,20.98,21.05,20.98,20.99,154400.0,16.8985,16.9548,16.8985,16.9065,154400.0
2013-11-18 11:00:00,20.99,20.99,20.96,20.96,152400.0,16.9065,16.9065,16.8824,16.8824,152400.0
2013-11-18 11:10:00,20.96,20.96,20.89,20.9,219000.0,16.8824,16.8824,16.826,16.834,219000.0
2013-11-18 11:20:00,20.91,20.93,20.88,20.89,204000.0,16.8421,16.8582,16.8179,16.826,204000.0
2013-11-18 11:30:00,20.89,20.9,20.81,20.81,238400.0,16.826,16.834,16.7615,16.7615,238400.0
2013-11-18 11:40:00,20.82,20.82,20.79,20.79,226400.0,16.7696,16.7696,16.7454,16.7454,226400.0
2013-11-18 11:50:00,20.79,20.82,20.79,20.79,231800.0,16.7454,16.7696,16.7454,16.7454,231800.0
2013-11-18 12:00:00,20.79,20.8,20.78,20.79,124000.0,16.7454,16.7535,16.7374,16.7454,124000.0
2013-11-18 12:10:00,20.8,20.8,20.73,20.73,466000.0,16.7535,16.7535,16.6971,16.6971,466000.0
2013-11-18 12:20:00,20.73,20.76,20.73,20.75,162200.0,16.6971,16.7213,16.6971,16.7132,162200.0
2013-11-18 12:30:00,20.75,20.77,20.72,20.72,200800.0,16.7132,16.7293,16.689,16.689,200800.0
2013-11-18 12:40:00,20.72,20.72,20.68,20.7,182800.0,16.689,16.689,16.6568,16.6729,182800.0
2013-11-18 12:50:00,20.7,20.72,20.7,20.71,197800.0,16.6729,16.689,16.6729,16.681,197800.0
2013-11-18 13:00:00,20.71,20.71,20.69,20.69,177200.0,16.681,16.681,16.6649,16.6649,177200.0
2013-11-18 13:10:00,20.69,20.7,20.67,20.67,176600.0,16.6649,16.6729,16.6488,16.6488,176600.0
2013-11-18 13:20:00,20.67,20.7,20.67,20.7,123200.0,16.6488,16.6729,16.6488,16.6729,123200.0
2013-11-18 13:30:00,20.7,20.77,20.7,20.77,246800.0,16.6729,16.7293,16.6729,16.7293,246800.0
2013-11-18 13:40:00,20.77,20.78,20.74,20.76,231600.0,16.7293,16.7374,16.7052,16.7213,231600.0
2013-11-18 13:50:00,20.76,20.79,20.74,20.77,354800.0,16.7213,16.7454,16.7052,16.7293,354800.0
2013-11-18 14:00:00,20.77,20.81,20.77,20.79,103600.0,16.7293,16.7615,16.7293,16.7454,103600.0
2013-11-18 14:10:00,20.79,20.8,20.77,20.79,150400.0,16.7454,16.7535,16.7293,16.7454,150400.0
2013-11-18 14:20:00,20.8,20.8,20.79,20.8,104400.0,16.7535,16.7535,16.7454,16.7535,104400.0
2013-11-18 14:30:00,20.8,20.8,20.79,20.79,70800.0,16.7535,16.7535,16.7454,16.7454,70800.0
2013-11-18 14:40:00,20.79,20.79,20.74,20.74,150600.0,16.7454,16.7454,16.7052,16.7052,150600.0
2013-11-18 14:50:00,20.74,20.75,20.73,20.74,152600.0,16.7052,16.7132,16.6971,16.7052,152600.0
2013-11-18 15:00:00,20.73,20.74,20.68,20.68,403200.0,16.6971,16.7052,16.6568,16.6568,403200.0
2013-11-18 15:10:00,20.68,20.69,20.64,20.68,212400.0,16.6568,16.6649,16.6246,16.6568,212400.0
2013-11-18 15:20:00,20.69,20.7,20.67,20.68,155400.0,16.6649,16.6729,16.6488,16.6568,155400.0
2013-11-18 15:30:00,20.68,20.68,20.66,20.68,253800.0,16.6568,16.6568,16.6407,16.6568,253800.0
2013-11-18 15:40:00,20.67,20.68,20.64,20.64,299400.0,16.6488,16.6568,16.6246,16.6246,299400.0
2013-11-18 15:50:00,20.64,20.68,20.63,20.68,607000.0,16.6246,16.6568,16.6166,16.6568,607000.0
2013-11-19 09:30:00,20.68,20.79,20.68,20.77,336600.0,16.6568,16.7454,16.6568,16.7293,336600.0
2013-11-19 09:40:00,20.77,20.77,20.69,20.7,433800.0,16.7293,16.7293,16.6649,16.6729,433800.0
2013-11-19 09:50:00,20.7,20.83,20.68,20.83,308400.0,16.6729,16.7776,16.6568,16.7776,308400.0
2013-11-19 10:00:00,20.84,20.91,20.82,20.91,263000.0,16.7857,16.8421,16.7696,16.8421,263000.0
2013-11-19 10:10:00,20.91,20.93,20.86,20.93,247000.0,16.8421,16.8582,16.8018,16.8582,247000.0
2013-11-19 10:20:00,20.94,20.97,20.93,20.95,330800.0,16.8662,16.8904,16.8582,16.8743,330800.0
2013-11-19 10:30:00,20.95,20.99,20.95,20.96,156600.0,16.8743,16.9065,16.8743,16.8824,156600.0
2013-11-19 10:40:00,20.96,20.97,20.93,20.93,128400.0,16.8824,16.8904,16.8582,16.8582,128400.0
2013-11-19 10:50:00,20.93,20.98,20.92,20.97,138800.0,16.8582,16.8985,16.8501,16.8904,138800.0
2013-11-19 11:00:00,20.97,21.02,20.97,21.02,176800.0,16.8904,16.9307,16.8904,16.9307,176800.0
2013-11-19 11:10:00,21.02,21.02,20.95,20.95,159400.0,16.9307,16.9307,16.8743,16.8743,159400.0
2013-11-19 11:20:00,20.95,20.96,20.89,20.9,214200.0,16.8743,16.8824,16.826,16.834,214200.0
2013-11-19 11:30:00,20.9,20.96,20.9,20.96,152000.0,16.834,16.8824,16.834,16.8824,152000.0
2013-11-19 11:40:00,20.96,20.96,20.93,20.96,164800.0,16.8824,16.8824,16.8582,16.8824,164800.0
2013-11-19 11:50:00,20.95,20.96,20.93,20.95,68600.0,16.8743,16.8824,16.8582,16.8743,68600.0
2013-11-19 12:00:00,20.95,20.97,20.93,20.96,112000.0,16.8743,16.8904,16.8582,16.8824,112000.0
2013-11-19 12:10:00,20.96,20.96,20.95,20.96,74400.0,16.8824,16.8824,16.8743,16.8824,74400.0
2013-11-19 12:20:00,20.96,20.98,20.95,20.96,99600.0,16.8824,16.8985,16.8743,16.8824,99600.0
2013-11-19 12:30:00,20.96,20.97,20.95,20.95,114600.0,16.8824,16.8904,16.8743,16.8743,114600.0
2013-11-19 12:40:00,20.96,20.96,20.95,20.96,83600.0,16.8824,16.8824,16.8743,16.8824,83600.0
2013-11-19 12:50:00,20.95,20.96,20.93,20.93,146000.0,16.8743,16.8824,16.8582,16.8582,146000.0
2013-11-19 13:00:00,20.93,20.93,20.9,20.92,191200.0,16.8582,16.8582,16.834,16.8501,191200.0
2013-11-19 13:10:00,20.92,20.93,20.89,20.9,114600.0,16.8501,16.8582,16.826,16.834,114600.0
2013-11-19 13:20:00,20.89,20.91,20.85,20.85,122000.0,16.826,16.8421,16.7938,16.7938,122000.0
2013-11-19 13:30:00,20.85,20.89,20.82,20.85,117000.0,16.7938,16.826,16.7696,16.7938,117000.0
2013-11-19 13:40:00,20.86,20.88,20.85,20.86,103200.0,16.8018,16.8179,16.7938,16.8018,103200.0
2013-11-19 13:50:00,20.86,20.88,20.85,20.87,159200.0,16.8018,16.8179,16.7938,16.8099,159200.0
2013-11-19 14:00:00,20.86,20.91,20.82,20.82,228000.0,16.8018,16.8421,16.7696,16.7696,228000.0
2013-11-19 14:10:00,20.82,20.89,20.82,20.89,115000.0,16.7696,16.826,16.7696,16.826,115000.0
2013-11-19 14:20:00,20.89,20.89,20.82,20.82,93200.0,16.826,16.826,16.7696,16.7696,93200.0
2013-11-19 14:30:00,20.82,20.89,20.82,20.89,132600.0,16.7696,16.826,16.7696,16.826,132600.0
2013-11-19 14:40:00,20.89,20.9,20.86,20.86,134400.0,16.826,16.834,16.8018,16.8018,134400.0
2013-11-19 14:50:00,20.86,20.89,20.85,20.89,142000.0,16.8018,16.826,16.7938,16.826,142000.0
2013-11-19 15:00:00,20.88,20.91,20.88,20.89,135800.0,16.8179,16.8421,16.8179,16.826,135800.0
2013-11-19 15:10:00,20.89,20.91,20.88,20.9,104200.0,16.826,16.8421,16.8179,16.834,104200.0
2013-11-19 15:20:00,20.9,20.92,20.88,20.91,221200.0,16.834,16.8501,16.8179,16.8421,221200.0
2013-11-19 15:30:00,20.91,20.93,20.89,20.92,312200.0,16.8421,16.8582,16.826,16.8501,312200.0
2013-11-19 15:40:00,20.91,20.95,20.91,20.93,589200.0,16.8421,16.8743,16.8421,16.8582,589200.0
2013-11-19 15:50:00,20.93,20.93,20.9,20.92,812200.0,16.8582,16.8582,16.834,16.8501,812200.0
2013-11-20 09:30:00,20.95,20.99,20.86,20.89,155000.0,16.8743,16.9065,16.8018,16.826,155000.0
2013-11-20 09:40:00,20.89,20.91,20.86,20.86,265200.0,16.826,16.8421,16.8018,16.8018,265200.0
2013-11-20 09:50:00,20.86,20.86,20.76,20.77,209000.0,16.8018,16.8018,16.7213,16.7293,209000.0
2013-11-20 10:00:00,20.77,20.79,20.74,20.77,200800.0,16.7293,16.7454,16.7052,16.7293,200800.0
2013-11-20 10:10:00,20.77,20.81,20.77,20.81,166000.0,16.7293,16.7615,16.7293,16.7615,166000.0
2013-11-20 10:20:00,20.81,20.83,20.79,20.81,185600.0,16.7615,16.7776,16.7454,16.7615,185600.0
2013-11-20 10:30:00,20.81,20.82,20.79,20.82,223600.0,16.7615,16.7696,16.7454,16.7696,223600.0
2013-11-20 10:40:00,20.82,20.84,20.81,20.82,263200.0,16.7696,16.7857,16.7615,16.7696,263200.0
2013-11-20 10:50:00,20.83,20.87,20.82,20.87,133200.0,16.7776,16.8099,16.7696,16.8099,133200.0
2013-11-20 11:00:00,20.87,20.89,20.84,20.87,86000.0,16.8099,16.826,16.7857,16.8099,86000.0
2013-11-20 11:10:00,20.88,20.89,20.83,20.84,66000.0,16.8179,16.826,16.7776,16.7857,66000.0
2013-11-20 11:20:00,20.84,20.85,20.81,20.84,66400.0,16.7857,16.7938,16.7615,16.7857,66400.0
2013-11-20 11:30:00,20.84,20.84,20.81,20.81,86600.0,16.7857,16.7857,16.7615,16.7615,86600.0
2013-11-20 11:40:00,20.81,20.83,20.8,20.82,139600.0,16.7615,16.7776,16.7535,16.7696,139600.0
2013-11-20 11:50:00,20.82,20.83,20.79,20.83,162600.0,16.7696,16.7776,16.7454,16.7776,162600.0
2013-11-20 12:00:00,20.83,20.86,20.82,20.86,135600.0,16.7776,16.8018,16.7696,16.8018,135600.0
2013-11-20 12:10:00,20.86,20.87,20.84,20.87,47000.0,16.8018,16.8099,16.7857,16.8099,47000.0
2013-11-20 12:20:00,20.87,20.87,20.84,20.84,56800.0,16.8099,16.8099,16.7857,16.7857,56800.0
2013-11-20 12:30:00,20.84,20.85,20.82,20.82,137200.0,16.7857,16.7938,16.7696,16.7696,137200.0
2013-11-20 12:40:00,20.82,20.83,20.81,20.81,164600.0,16.7696,16.7776,16.7615,16.7615,164600.0
2013-11-20 12:50:00,20.81,20.85,20.81,20.85,467400.0,16.7615,16.7938,16.7615,16.7938,467400.0
2013-11-20 13:00:00,20.84,20.86,20.84,20.85,44600.0,16.7857,16.8018,16.7857,16.7938,44600.0
2013-11-20 13:10:00,20.85,20.86,20.84,20.84,134200.0,16.7938,16.8018,16.7857,16.7857,134200.0
2013-11-20 13:20:00,20.84,20.86,20.84,20.85,62200.0,16.7857,16.8018,16.7857,16.7938,62200.0
2013-11-20 13:30:00,20.85,20.86,20.85,20.85,42600.0,16.7938,16.8018,16.7938,16.7938,42600.0
2013-11-20 13:40:00,20.85,20.86,20.84,20.85,53400.0,16.7938,16.8018,16.7857,16.7938,53400.0
2013-11-20 13:50:00,20.85,20.86,20.85,20.86,76600.0,16.7938,16.8018,16.7938,16.8018,76600.0
2013-11-20 14:00:00,20.86,20.88,20.81,20.85,340200.0,16.8018,16.8179,16.7615,16.7938,340200.0
2013-11-20 14:10:00,20.85,20.85,20.78,20.85,178800.0,16.7938,16.7938,16.7374,16.7938,178800.0
2013-11-20 14:20:00,20.85,20.86,20.82,20.86,112400.0,16.7938,16.8018,16.7696,16.8018,112400.0
2013-11-20 14:30:00,20.86,20.86,20.83,20.83,225200.0,16.8018,16.8018,16.7776,16.7776,225200.0
2013-11-20 14:40:00,20.83,20.84,20.82,20.83,141800.0,16.7776,16.7857,16.7696,16.7776,141800.0
2013-11-20 14:50:00,20.84,20.84,20.79,20.81,110600.0,16.7857,16.7857,16.7454,16.7615,110600.0
2013-11-20 15:00:00,20.81,20.81,20.74,20.75,133400.0,16.7615,16.7615,16.7052,16.7132,133400.0
2013-11-20 15:10:00,20.74,20.78,20.74,20.77,188800.0,16.7052,16.7374,16.7052,16.7293,188800.0
2013-11-20 15:20:00,20.77,20.79,20.76,20.79,110000.0,16.7293,16.7454,16.7213,16.7454,110000.0
2013-11-20 15:30:00,20.79,20.79,20.75,20.79,161200.0,16.7454,16.7454,16.7132,16.7454,161200.0
2013-11-20 15:40:00,20.79,20.82,20.78,20.8,251600.0,16.7454,16.7696,16.7374,16.7535,251600.0
2013-11-20 15:50:00,20.8,20.84,20.79,20.83,478400.0,16.7535,16.7857,16.7454,16.7776,478400.0
2013-11-21 09:30:00,20.85,20.85,20.79,20.82,166400.0,16.7938,16.7938,16.7454,16.7696,166400.0
2013-11-21 09:40:00,20.82,20.83,20.8,20.8,122000.0,16.7696,16.7776,16.7535,16.7535,122000.0
2013-11-21 09:50:00,20.8,20.82,20.78,20.8,229400.0,16.7535,16.7696,16.7374,16.7535,229400.0
2013-11-21 10:00:00,20.8,20.82,20.76,20.82,129600.0,16.7535,16.7696,16.7213,16.7696,129600.0
2013-11-21 10:10:00,20.82,20.88,20.82,20.86,153600.0,16.7696,16.8179,16.7696,16.8018,153600.0
2013-11-21 10:20:00,20.86,20.93,20.86,20.86,299400.0,16.8018,16.8582,16.8018,16.8018,299400.0
2013-11-21 10:30:00,20.86,21.03,20.86,20.99,298600.0,16.8018,16.9387,16.8018,16.9065,298600.0
2013-11-21 10:40:00,20.99,20.99,20.93,20.93,304400.0,16.9065,16.9065,16.8582,16.8582,304400.0
2013-11-21 10:50:00,20.93,20.97,20.93,20.95,117800.0,16.8582,16.8904,16.8582,16.8743,117800.0
2013-11-21 11:00:00,20.95,20.96,20.92,20.92,112600.0,16.8743,16.8824,16.8501,16.8501,112600.0
2013-11-21 11:10:00,20.91,20.93,20.91,20.92,97000.0,16.8421,16.8582,16.8421,16.8501,97000.0
2013-11-21 11:20:00,20.93,20.96,20.93,20.95,102400.0,16.8582,16.8824,16.8582,16.8743,102400.0
2013-11-21 11:30:00,20.94,20.96,20.89,20.89,236200.0,16.8662,16.8824,16.826,16.826,236200.0
2013-11-21 11:40:00,20.9,20.94,20.88,20.94,147800.0,16.834,16.8662,16.8179,16.8662,147800.0
2013-11-21 11:50:00,20.94,20.96,20.93,20.93,131000.0,16.8662,16.8824,16.8582,16.8582,131000.0
2013-11-21 12:00:00,20.93,20.96,20.93,20.96,123800.0,16.8582,16.8824,16.8582,16.8824,123800.0
2013-11-21 12:10:00,20.96,20.98,20.95,20.98,123000.0,16.8824,16.8985,16.8743,16.8985,123000.0
2013-11-21 12:20:00,20.98,20.99,20.97,20.99,64600.0,16.8985,16.9065,16.8904,16.9065,64600.0
2013-11-21 12:30:00,20.99,21.0,20.97,20.98,117000.0,16.9065,16.9146,16.8904,16.8985,117000.0
2013-11-21 12:40:00,20.98,20.99,20.95,20.95,79400.0,16.8985,16.9065,16.8743,16.8743,79400.0
2013-11-21 12:50:00,20.95,20.97,20.94,20.95,46200.0,16.8743,16.8904,16.8662,16.8743,46200.0
2013-11-21 13:00:00,20.95,20.97,20.94,20.95,52000.0,16.8743,16.8904,16.8662,16.8743,52000.0
2013-11-21 13:10:00,20.95,20.97,20.94,20.97,48800.0,16.8743,16.8904,16.8662,16.8904,48800.0
2013-11-21 13:20:00,20.98,20.99,20.96,20.98,48600.0,16.8985,16.9065,16.8824,16.8985,48600.0
2013-11-21 13:30:00,20.98,20.98,20.96,20.96,169800.0,16.8985,16.8985,16.8824,16.8824,169800.0
2013-11-21 13:40:00,20.96,20.96,20.93,20.94,151800.0,16.8824,16.8824,16.8582,16.8662,151800.0
2013-11-21 13:50:00,20.94,20.95,20.93,20.93,134200.0,16.8662,16.8743,16.8582,16.8582,134200.0
2013-11-21 14:00:00,20.93,20.94,20.93,20.93,88800.0,16.8582,16.8662,16.8582,16.8582,88800.0
2013-11-21 14:10:00,20.93,20.96,20.93,20.95,146000.0,16.8582,16.8824,16.8582,16.8743,146000.0
2013-11-21 14:20:00,20.95,20.96,20.93,20.95,155800.0,16.8743,16.8824,16.8582,16.8743,155800.0
2013-11-21 14:30:00,20.95,20.95,20.92,20.92,128600.0,16.8743,16.8743,16.8501,16.8501,128600.0
2013-11-21 14:40:00,20.92,20.95,20.92,20.93,94200.0,16.8501,16.8743,16.8501,16.8582,94200.0
2013-11-21 14:50:00,20.93,20.93,20.92,20.93,82800.0,16.8582,16.8582,16.8501,16.8582,82800.0
2013-11-21 15:00:00,20.93,20.97,20.93,20.97,213400.0,16.8582,16.8904,16.8582,16.8904,213400.0
2013-11-21 15:10:00,20.97,21.0,20.96,21.0,162200.0,16.8904,16.9146,16.8824,16.9146,162200.0
2013-11-21 15:20:00,21.0,21.0,20.99,20.99,147600.0,16.9146,16.9146,16.9065,16.9065,147600.0
2013-11-21 15:30:00,20.99,21.0,20.99,21.0,148000.0,16.9065,16.9146,16.9065,16.9146,148000.0
2013-11-21 15:40:00,21.0,21.01,20.98,21.0,352600.0,16.9146,16.9226,16.8985,16.9146,352600.0
2013-11-21 15:50:00,21.0,21.02,21.0,21.0,635200.0,16.9146,16.9307,16.9146,16.9146,635200.0
2013-11-22 09:30:00,21.0,21.03,20.88,20.95,175600.0,16.9146,16.9387,16.8179,16.8743,175600.0
2013-11-22 09:40:00,20.96,20.96,20.88,20.92,161200.0,16.8824,16.8824,16.8179,16.8501,161200.0
2013-11-22 09:50:00,20.93,20.93,20.9,20.92,83400.0,16.8582,16.8582,16.834,16.8501,83400.0
2013-11-22 10:00:00,20.92,20.93,20.9,20.93,122800.0,16.8501,16.8582,16.834,16.8582,122800.0
2013-11-22 10:10:00,20.93,20.93,20.86,20.87,124800.0,16.8582,16.8582,16.8018,16.8099,124800.0
2013-11-22 10:20:00,20.88,20.9,20.88,20.89,128400.0,16.8179,16.834,16.8179,16.826,128400.0
2013-11-22 10:30:00,20.89,20.95,20.89,20.94,98200.0,16.826,16.8743,16.826,16.8662,98200.0
2013-11-22 10:40:00,20.95,20.97,20.93,20.96,157000.0,16.8743,16.8904,16.8582,16.8824,157000.0
2013-11-22 10:50:00,20.96,21.0,20.96,21.0,93800.0,16.8824,16.9146,16.8824,16.9146,93800.0
2013-11-22 11:00:00,21.0,21.06,20.99,21.06,163000.0,16.9146,16.9629,16.9065,16.9629,163000.0
2013-11-22 11:10:00,21.06,21.07,21.05,21.06,95600.0,16.9629,16.971,16.9548,16.9629,95600.0
2013-11-22 11:20:00,21.06,21.09,21.06,21.09,57000.0,16.9629,16.9871,16.9629,16.9871,57000.0
2013-11-22 11:30:00,21.09,21.09,21.07,21.08,112600.0,16.9871,16.9871,16.971,16.979,112600.0
2013-11-22 11:40:00,21.08,21.09,21.07,21.08,56800.0,16.979,16.9871,16.971,16.979,56800.0
2013-11-22 11:50:00,21.08,21.1,21.08,21.1,65600.0,16.979,16.9951,16.979,16.9951,65600.0
2013-11-22 12:00:00,21.1,21.1,21.05,21.05,79600.0,16.9951,16.9951,16.9548,16.9548,79600.0
2013-11-22 12:10:00,21.06,21.06,21.04,21.06,69400.0,16.9629,16.9629,16.9468,16.9629,69400.0
2013-11-22 12:20:00,21.06,21.08,21.05,21.05,308000.0,16.9629,16.979,16.9548,16.9548,308000.0
2013-11-22 12:30:00,21.05,21.06,21.05,21.05,33000.0,16.9548,16.9629,16.9548,16.9548,33000.0
2013-11-22 12:40:00,21.06,21.06,21.04,21.05,69400.0,16.9629,16.9629,16.9468,16.9548,69400.0
2013-11-22 12:50:00,21.05,21.05,21.03,21.04,60400.0,16.9548,16.9548,16.9387,16.9468,60400.0
2013-11-22 13:00:00,21.04,21.04,21.03,21.03,84400.0,16.9468,16.9468,16.9387,16.9387,84400.0
2013-11-22 13:10:00,21.03,21.04,21.02,21.03,59200.0,16.9387,16.9468,16.9307,16.9387,59200.0
2013-11-22 13:20:00,21.03,21.05,21.03,21.03,61600.0,16.9387,16.9548,16.9387,16.9387,61600.0
2013-11-22 13:30:00,21.03,21.07,21.03,21.06,49600.0,16.9387,16.971,16.9387,16.9629,49600.0
2013-11-22 13:40:00,21.06,21.07,21.05,21.07,55200.0,16.9629,16.971,16.9548,16.971,55200.0
2013-11-22 13:50:00,21.07,21.08,21.06,21.07,78200.0,16.971,16.979,16.9629,16.971,78200.0
2013-11-22 14:00:00,21.07,21.11,21.07,21.11,67600.0,16.971,17.0032,16.971,17.0032,67600.0
2013-11-22 14:10:00,21.11,21.11,21.09,21.1,255800.0,17.0032,17.0032,16.9871,16.9951,255800.0
2013-11-22 14:20:00,21.1,21.12,21.09,21.11,111600.0,16.9951,17.0112,16.9871,17.0032,111600.0
2013-11-22 14:30:00,21.11,21.12,21.1,21.12,127200.0,17.0032,17.0112,16.9951,17.0112,127200.0
2013-11-22 14:40:00,21.12,21.15,21.11,21.15,111800.0,17.0112,17.0354,17.0032,17.0354,111800.0
2013-11-22 14:50:00,21.15,21.15,21.12,21.15,116400.0,17.0354,17.0354,17.0112,17.0354,116400.0
2013-11-22 15:00:00,21.15,21.16,21.13,21.14,150400.0,17.0354,17.0434,17.0193,17.0273,150400.0
2013-11-22 15:10:00,21.14,21.15,21.11,21.14,218000.0,17.0273,17.0354,17.0032,17.0273,218000.0
2013-11-22 15:20:00,21.14,21.18,21.13,21.18,232000.0,17.0273,17.0596,17.0193,17.0596,232000.0
2013-11-22 15:30:00,21.18,21.18,21.16,21.17,204400.0,17.0596,17.0596,17.0434,17.0515,204400.0
2013-11-22 15:40:00,21.17,21.2,21.16,21.2,231000.0,17.0515,17.0757,17.0434,17.0757,231000.0
2013-11-22 15:50:00,21.2,21.21,21.2,21.2,591800.0,17.0757,17.0837,17.0757,17.0757,591800.0
2013-11-25 09:30:00,21.26,21.36,21.23,21.35,282600.0,17.124,17.2045,17.0998,17.1965,282600.0
2013-11-25 09:40:00,21.35,21.35,21.26,21.28,77200.0,17.1965,17.1965,17.124,17.1401,77200.0
2013-11-25 09:50:00,21.28,21.29,21.27,21.29,101200.0,17.1401,17.1482,17.132,17.1482,101200.0
2013-11-25 10:00:00,21.29,21.3,21.25,21.26,116200.0,17.1482,17.1562,17.1159,17.124,116200.0
2013-11-25 10:10:00,21.27,21.3,21.26,21.3,99600.0,17.132,17.1562,17.124,17.1562,99600.0
2013-11-25 10:20:00,21.3,21.32,21.29,21.32,129600.0,17.1562,17.1723,17.1482,17.1723,129600.0
2013-11-25 10:30:00,21.32,21.34,21.3,21.32,132400.0,17.1723,17.1884,17.1562,17.1723,132400.0
2013-11-25 10:40:00,21.32,21.35,21.32,21.35,66400.0,17.1723,17.1965,17.1723,17.1965,66400.0
2013-11-25 10:50:00,21.35,21.36,21.32,21.32,201800.0,17.1965,17.2045,17.1723,17.1723,201800.0
2013-11-25 11:00:00,21.32,21.33,21.3,21.32,86600.0,17.1723,17.1804,17.1562,17.1723,86600.0
2013-11-25 11:10:00,21.32,21.33,21.31,21.32,168400.0,17.1723,17.1804,17.1643,17.1723,168400.0
2013-11-25 11:20:00,21.32,21.33,21.31,21.32,115800.0,17.1723,17.1804,17.1643,17.1723,115800.0
2013-11-25 11:30:00,21.32,21.33,21.31,21.33,85600.0,17.1723,17.1804,17.1643,17.1804,85600.0
2013-11-25 11:40:00,21.33,21.33,21.31,21.32,88000.0,17.1804,17.1804,17.1643,17.1723,88000.0
2013-11-25 11:50:00,21.32,21.32,21.29,21.3,107000.0,17.1723,17.1723,17.1482,17.1562,107000.0
2013-11-25 12:00:00,21.3,21.3,21.27,21.27,48600.0,17.1562,17.1562,17.132,17.132,48600.0
2013-11-25 12:10:00,21.27,21.29,21.27,21.29,46400.0,17.132,17.1482,17.132,17.1482,46400.0
2013-11-25 12:20:00,21.29,21.3,21.25,21.28,141600.0,17.1482,17.1562,17.1159,17.1401,141600.0
2013-11-25 12:30:00,21.28,21.31,21.27,21.31,81800.0,17.1401,17.1643,17.132,17.1643,81800.0
2013-11-25 12:40:00,21.31,21.31,21.3,21.3,51400.0,17.1643,17.1643,17.1562,17.1562,51400.0
2013-11-25 12:50:00,21.3,21.31,21.3,21.3,57800.0,17.1562,17.1643,17.1562,17.1562,57800.0
2013-11-25 13:00:00,21.3,21.34,21.3,21.34,146000.0,17.1562,17.1884,17.1562,17.1884,146000.0
2013-11-25 13:10:00,21.33,21.34,21.32,21.34,57600.0,17.1804,17.1884,17.1723,17.1884,57600.0
2013-11-25 13:20:00,21.34,21.35,21.33,21.34,81600.0,17.1884,17.1965,17.1804,17.1884,81600.0
2013-11-25 13:30:00,21.34,21.35,21.32,21.33,258800.0,17.1884,17.1965,17.1723,17.1804,258800.0
2013-11-25 13:40:00,21.33,21.33,21.31,21.33,83600.0,17.1804,17.1804,17.1643,17.1804,83600.0
2013-11-25 13:50:00,21.33,21.33,21.31,21.31,52000.0,17.1804,17.1804,17.1643,17.1643,52000.0
2013-11-25 14:00:00,21.31,21.33,21.31,21.33,60000.0,17.1643,17.1804,17.1643,17.1804,60000.0
2013-11-25 14:10:00,21.32,21.33,21.3,21.31,85400.0,17.1723,17.1804,17.1562,17.1643,85400.0
2013-11-25 14:20:00,21.31,21.33,21.31,21.32,55800.0,17.1643,17.1804,17.1643,17.1723,55800.0
2013-11-25 14:30:00,21.32,21.32,21.31,21.32,62600.0,17.1723,17.1723,17.1643,17.1723,62600.0
2013-11-25 14:40:00,21.32,21.32,21.3,21.3,93400.0,17.1723,17.1723,17.1562,17.1562,93400.0
2013-11-25 14:50:00,21.3,21.32,21.3,21.3,93400.0,17.1562,17.1723,17.1562,17.1562,93400.0
2013-11-25 15:00:00,21.3,21.31,21.3,21.3,199400.0,17.1562,17.1643,17.1562,17.1562,199400.0
2013-11-25 15:10:00,21.3,21.31,21.27,21.28,201000.0,17.1562,17.1643,17.132,17.1401,201000.0
2013-11-25 15:20:00,21.29,21.29,21.27,21.27,104400.0,17.1482,17.1482,17.132,17.132,104400.0
2013-11-25 15:30:00,21.27,21.27,21.25,21.26,257400.0,17.132,17.132,17.1159,17.124,257400.0
2013-11-25 15:40:00,21.26,21.28,21.26,21.27,307200.0,17.124,17.1401,17.124,17.132,307200.0
2013-11-25 15:50:00,21.27,21.3,21.26,21.29,534800.0,17.132,17.1562,17.124,17.1482,534800.0
2013-11-26 09:30:00,21.21,21.27,21.0,21.09,388000.0,17.0837,17.132,16.9146,16.9871,388000.0
2013-11-26 09:40:00,21.1,21.1,21.03,21.06,221800.0,16.9951,16.9951,16.9387,16.9629,221800.0
2013-11-26 09:50:00,21.06,21.07,21.04,21.05,130800.0,16.9629,16.971,16.9468,16.9548,130800.0
2013-11-26 10:00:00,21.05,21.06,20.97,20.97,282600.0,16.9548,16.9629,16.8904,16.8904,282600.0
2013-11-26 10:10:00,20.97,21.0,20.95,20.95,393400.0,16.8904,16.9146,16.8743,16.8743,393400.0
2013-11-26 10:20:00,20.95,20.96,20.9,20.91,163800.0,16.8743,16.8824,16.834,16.8421,163800.0
2013-11-26 10:30:00,20.91,20.93,20.91,20.92,142800.0,16.8421,16.8582,16.8421,16.8501,142800.0
2013-11-26 10:40:00,20.92,20.93,20.88,20.88,124800.0,16.8501,16.8582,16.8179,16.8179,124800.0
2013-11-26 10:50:00,20.89,20.91,20.88,20.91,95600.0,16.826,16.8421,16.8179,16.8421,95600.0
2013-11-26 11:00:00,20.91,20.96,20.91,20.95,151000.0,16.8421,16.8824,16.8421,16.8743,151000.0
2013-11-26 11:10:00,20.95,21.01,20.95,20.99,137600.0,16.8743,16.9226,16.8743,16.9065,137600.0
2013-11-26 11:20:00,20.99,21.0,20.98,20.98,103800.0,16.9065,16.9146,16.8985,16.8985,103800.0
2013-11-26 11:30:00,20.98,21.0,20.98,20.98,96000.0,16.8985,16.9146,16.8985,16.8985,96000.0
2013-11-26 11:40:00,20.98,20.99,20.98,20.99,53800.0,16.8985,16.9065,16.8985,16.9065,53800.0
2013-11-26 11:50:00,20.99,20.99,20.96,20.96,55000.0,16.9065,16.9065,16.8824,16.8824,55000.0
2013-11-26 12:00:00,20.96,21.0,20.96,20.99,70600.0,16.8824,16.9146,16.8824,16.9065,70600.0
2013-11-26 12:10:00,20.99,21.01,20.98,21.01,46800.0,16.9065,16.9226,16.8985,16.9226,46800.0
2013-11-26 12:20:00,21.02,21.05,21.02,21.03,128600.0,16.9307,16.9548,16.9307,16.9387,128600.0
2013-11-26 12:30:00,21.03,21.04,21.02,21.04,40800.0,16.9387,16.9468,16.9307,16.9468,40800.0
2013-11-26 12:40:00,21.04,21.05,21.03,21.03,54000.0,16.9468,16.9548,16.9387,16.9387,54000.0
2013-11-26 12:50:00,21.03,21.04,21.02,21.03,59600.0,16.9387,16.9468,16.9307,16.9387,59600.0
2013-11-26 13:00:00,21.04,21.05,21.03,21.03,57800.0,16.9468,16.9548,16.9387,16.9387,57800.0
2013-11-26 13:10:00,21.03,21.05,21.03,21.04,70200.0,16.9387,16.9548,16.9387,16.9468,70200.0
2013-11-26 13:20:00,21.05,21.07,21.04,21.07,42800.0,16.9548,16.971,16.9468,16.971,42800.0
2013-11-26 13:30:00,21.07,21.08,21.06,21.06,72000.0,16.971,16.979,16.9629,16.9629,72000.0
2013-11-26 13:40:00,21.06,21.1,21.06,21.1,100000.0,16.9629,16.9951,16.9629,16.9951,100000.0
2013-11-26 13:50:00,21.1,21.1,21.09,21.09,65000.0,16.9951,16.9951,16.9871,16.9871,65000.0
2013-11-26 14:00:00,21.09,21.1,21.08,21.08,130000.0,16.9871,16.9951,16.979,16.979,130000.0
2013-11-26 14:10:00,21.08,21.09,21.08,21.09,79200.0,16.979,16.9871,16.979,16.9871,79200.0
2013-11-26 14:20:00,21.09,21.09,21.08,21.09,101800.0,16.9871,16.9871,16.979,16.9871,101800.0
2013-11-26 14:30:00,21.09,21.11,21.06,21.06,254800.0,16.9871,17.0032,16.9629,16.9629,254800.0
2013-11-26 14:40:00,21.07,21.07,21.06,21.07,42600.0,16.971,16.971,16.9629,16.971,42600.0
2013-11-26 14:50:00,21.07,21.09,21.06,21.06,196200.0,16.971,16.9871,16.9629,16.9629,196200.0
2013-11-26 15:00:00,21.06,21.09,21.06,21.08,164000.0,16.9629,16.9871,16.9629,16.979,164000.0
2013-11-26 15:10:00,21.09,21.11,21.08,21.08,353400.0,16.9871,17.0032,16.979,16.979,353400.0
2013-11-26 15:20:00,21.08,21.09,21.08,21.08,254400.0,16.979,16.9871,16.979,16.979,254400.0
2013-11-26 15:30:00,21.08,21.1,21.06,21.07,315400.0,16.979,16.9951,16.9629,16.971,315400.0
2013-11-26 15:40:00,21.08,21.08,21.0,21.0,531000.0,16.979,16.979,16.9146,16.9146,531000.0
2013-11-26 15:50:00,21.0,21.02,20.98,20.98,920400.0,16.9146,16.9307,16.8985,16.8985,920400.0
2013-11-27 09:30:00,21.05,21.06,20.96,21.01,175400.0,16.9548,16.9629,16.8824,16.9226,175400.0
2013-11-27 09:40:00,21.02,21.06,21.01,21.05,182000.0,16.9307,16.9629,16.9226,16.9548,182000.0
2013-11-27 09:50:00,21.05,21.05,20.99,21.0,190600.0,16.9548,16.9548,16.9065,16.9146,190600.0
2013-11-27 10:00:00,21.0,21.0,20.94,20.95,241400.0,16.9146,16.9146,16.8662,16.8743,241400.0
2013-11-27 10:10:00,20.95,20.99,20.94,20.97,123600.0,16.8743,16.9065,16.8662,16.8904,123600.0
2013-11-27 10:20:00,20.97,20.98,20.94,20.94,112200.0,16.8904,16.8985,16.8662,16.8662,112200.0
2013-11-27 10:30:00,20.95,20.96,20.93,20.94,115600.0,16.8743,16.8824,16.8582,16.8662,115600.0
2013-11-27 10:40:00,20.95,20.99,20.94,20.98,87600.0,16.8743,16.9065,16.8662,16.8985,87600.0
2013-11-27 10:50:00,20.98,21.0,20.98,20.99,102000.0,16.8985,16.9146,16.8985,16.9065,102000.0
2013-11-27 11:00:00,20.99,21.0,20.98,21.0,157000.0,16.9065,16.9146,16.8985,16.9146,157000.0
2013-11-27 11:10:00,21.0,21.01,20.99,21.0,94000.0,16.9146,16.9226,16.9065,16.9146,94000.0
2013-11-27 11:20:00,21.0,21.01,21.0,21.0,60200.0,16.9146,16.9226,16.9146,16.9146,60200.0
2013-11-27 11:30:00,21.0,21.0,20.98,20.98,51800.0,16.9146,16.9146,16.8985,16.8985,51800.0
2013-11-27 11:40:00,20.98,21.0,20.98,21.0,77200.0,16.8985,16.9146,16.8985,16.9146,77200.0
2013-11-27 11:50:00,21.0,21.0,20.99,21.0,72800.0,16.9146,16.9146,16.9065,16.9146,72800.0
2013-11-27 12:00:00,21.0,21.0,20.97,20.98,219400.0,16.9146,16.9146,16.8904,16.8985,219400.0
2013-11-27 12:10:00,20.98,21.0,20.97,21.0,50400.0,16.8985,16.9146,16.8904,16.9146,50400.0
2013-11-27 12:20:00,21.0,21.0,20.99,21.0,55800.0,16.9146,16.9146,16.9065,16.9146,55800.0
2013-11-27 12:30:00,21.0,21.0,20.99,20.99,52800.0,16.9146,16.9146,16.9065,16.9065,52800.0
2013-11-27 12:40:00,20.99,21.0,20.99,20.99,52400.0,16.9065,16.9146,16.9065,16.9065,52400.0
2013-11-27 12:50:00,20.99,20.99,20.96,20.96,54600.0,16.9065,16.9065,16.8824,16.8824,54600.0
2013-11-27 13:00:00,20.96,20.99,20.94,20.99,55200.0,16.8824,16.9065,16.8662,16.9065,55200.0
2013-11-27 13:10:00,20.98,21.0,20.98,20.99,49800.0,16.8985,16.9146,16.8985,16.9065,49800.0
2013-11-27 13:20:00,20.99,21.0,20.99,21.0,59600.0,16.9065,16.9146,16.9065,16.9146,59600.0
2013-11-27 13:30:00,21.0,21.0,20.99,21.0,53400.0,16.9146,16.9146,16.9065,16.9146,53400.0
2013-11-27 13:40:00,21.0,21.02,20.99,20.99,72800.0,16.9146,16.9307,16.9065,16.9065,72800.0
2013-11-27 13:50:00,20.99,21.0,20.99,21.0,76800.0,16.9065,16.9146,16.9065,16.9146,76800.0
2013-11-27 14:00:00,21.0,21.0,20.99,20.99,89200.0,16.9146,16.9146,16.9065,16.9065,89200.0
2013-11-27 14:10:00,20.99,21.0,20.99,20.99,78800.0,16.9065,16.9146,16.9065,16.9065,78800.0
2013-11-27 14:20:00,20.99,21.0,20.99,21.0,52800.0,16.9065,16.9146,16.9065,16.9146,52800.0
2013-11-27 14:30:00,21.0,21.0,20.98,20.99,133600.0,16.9146,16.9146,16.8985,16.9065,133600.0
2013-11-27 14:40:00,21.0,21.0,20.99,21.0,64800.0,16.9146,16.9146,16.9065,16.9146,64800.0
2013-11-27 14:50:00,21.0,21.0,20.99,20.99,150200.0,16.9146,16.9146,16.9065,16.9065,150200.0
2013-11-27 15:00:00,20.99,21.03,20.99,21.03,133600.0,16.9065,16.9387,16.9065,16.9387,133600.0
2013-11-27 15:10:00,21.03,21.03,21.0,21.02,223400.0,16.9387,16.9387,16.9146,16.9307,223400.0
2013-11-27 15:20:00,21.01,21.02,20.99,20.99,143200.0,16.9226,16.9307,16.9065,16.9065,143200.0
2013-11-27 15:30:00,21.0,21.0,20.99,20.99,162200.0,16.9146,16.9146,16.9065,16.9065,162200.0
2013-11-27 15:40:00,20.98,20.99,20.97,20.97,357600.0,16.8985,16.9065,16.8904,16.8904,357600.0
2013-11-27 15:50:00,20.97,20.97,20.93,20.93,775600.0,16.8904,16.8904,16.8582,16.8582,775600.0
2013-11-29 09:30:00,20.95,21.0,20.94,21.0,147400.0,16.8743,16.9146,16.8662,16.9146,147400.0
2013-11-29 09:40:00,20.98,21.0,20.97,20.98,95400.0,16.8985,16.9146,16.8904,16.8985,95400.0
2013-11-29 09:50:00,20.98,21.0,20.95,20.98,66800.0,16.8985,16.9146,16.8743,16.8985,66800.0
2013-11-29 10:00:00,20.99,21.0,20.95,20.96,188800.0,16.9065,16.9146,16.8743,16.8824,188800.0
2013-11-29 10:10:00,20.96,20.96,20.93,20.93,65200.0,16.8824,16.8824,16.8582,16.8582,65200.0
2013-11-29 10:20:00,20.93,20.93,20.92,20.93,59400.0,16.8582,16.8582,16.8501,16.8582,59400.0
2013-11-29 10:30:00,20.93,20.95,20.92,20.93,63600.0,16.8582,16.8743,16.8501,16.8582,63600.0
2013-11-29 10:40:00,20.93,20.95,20.92,20.92,109200.0,16.8582,16.8743,16.8501,16.8501,109200.0
2013-11-29 10:50:00,20.92,20.94,20.91,20.93,89600.0,16.8501,16.8662,16.8421,16.8582,89600.0
2013-11-29 11:00:00,20.93,20.93,20.88,20.89,130800.0,16.8582,16.8582,16.8179,16.826,130800.0
2013-11-29 11:10:00,20.89,20.91,20.89,20.91,111800.0,16.826,16.8421,16.826,16.8421,111800.0
2013-11-29 11:20:00,20.91,20.92,20.9,20.9,98800.0,16.8421,16.8501,16.834,16.834,98800.0
2013-11-29 11:30:00,20.9,20.92,20.89,20.92,83600.0,16.834,16.8501,16.826,16.8501,83600.0
2013-11-29 11:40:00,20.92,20.93,20.91,20.93,66000.0,16.8501,16.8582,16.8421,16.8582,66000.0
2013-11-29 11:50:00,20.93,20.93,20.9,20.92,86800.0,16.8582,16.8582,16.834,16.8501,86800.0
2013-11-29 12:00:00,20.93,20.93,20.92,20.92,58000.0,16.8582,16.8582,16.8501,16.8501,58000.0
2013-11-29 12:10:00,20.92,20.94,20.92,20.93,54200.0,16.8501,16.8662,16.8501,16.8582,54200.0
2013-11-29 12:20:00,20.93,20.94,20.92,20.93,72800.0,16.8582,16.8662,16.8501,16.8582,72800.0
2013-11-29 12:30:00,20.93,20.93,20.91,20.92,88400.0,16.8582,16.8582,16.8421,16.8501,88400.0
2013-11-29 12:40:00,20.92,20.94,20.85,20.85,162400.0,16.8501,16.8662,16.7938,16.7938,162400.0
2013-11-29 12:50:00,20.85,20.89,20.82,20.88,294000.0,16.7938,16.826,16.7696,16.8179,294000.0
2013-12-02 09:30:00,20.86,20.95,20.85,20.9,120000.0,16.8018,16.8743,16.7938,16.834,120000.0
2013-12-02 09:40:00,20.9,20.9,20.83,20.86,165600.0,16.834,16.834,16.7776,16.8018,165600.0
2013-12-02 09:50:00,20.86,20.88,20.82,20.82,62600.0,16.8018,16.8179,16.7696,16.7696,62600.0
2013-12-02 10:00:00,20.82,20.86,20.81,20.85,216200.0,16.7696,16.8018,16.7615,16.7938,216200.0
2013-12-02 10:10:00,20.84,20.86,20.77,20.79,299800.0,16.7857,16.8018,16.7293,16.7454,299800.0
2013-12-02 10:20:00,20.79,20.88,20.79,20.88,96800.0,16.7454,16.8179,16.7454,16.8179,96800.0
2013-12-02 10:30:00,20.88,20.94,20.88,20.94,195200.0,16.8179,16.8662,16.8179,16.8662,195200.0
2013-12-02 10:40:00,20.94,20.96,20.93,20.95,131000.0,16.8662,16.8824,16.8582,16.8743,131000.0
2013-12-02 10:50:00,20.95,20.95,20.91,20.92,174400.0,16.8743,16.8743,16.8421,16.8501,174400.0
2013-12-02 11:00:00,20.92,20.99,20.92,20.98,154400.0,16.8501,16.9065,16.8501,16.8985,154400.0
2013-12-02 11:10:00,20.98,20.99,20.95,20.96,182000.0,16.8985,16.9065,16.8743,16.8824,182000.0
2013-12-02 11:20:00,20.95,20.97,20.94,20.96,135800.0,16.8743,16.8904,16.8662,16.8824,135800.0
2013-12-02 11:30:00,20.96,20.97,20.93,20.94,117800.0,16.8824,16.8904,16.8582,16.8662,117800.0
2013-12-02 11:40:00,20.94,20.96,20.93,20.96,72200.0,16.8662,16.8824,16.8582,16.8824,72200.0
2013-12-02 11:50:00,20.96,21.0,20.95,20.99,109200.0,16.8824,16.9146,16.8743,16.9065,109200.0
2013-12-02 12:00:00,20.99,21.0,20.96,20.96,151600.0,16.9065,16.9146,16.8824,16.8824,151600.0
2013-12-02 12:10:00,20.96,20.96,20.92,20.93,86200.0,16.8824,16.8824,16.8501,16.8582,86200.0
2013-12-02 12:20:00,20.93,20.98,20.93,20.98,67200.0,16.8582,16.8985,16.8582,16.8985,67200.0
2013-12-02 12:30:00,20.98,21.01,20.98,21.01,120200.0,16.8985,16.9226,16.8985,16.9226,120200.0
2013-12-02 12:40:00,21.01,21.04,21.01,21.03,57000.0,16.9226,16.9468,16.9226,16.9387,57000.0
2013-12-02 12:50:00,21.03,21.04,21.03,21.03,51000.0,16.9387,16.9468,16.9387,16.9387,51000.0
2013-12-02 13:00:00,21.03,21.03,21.0,21.01,187600.0,16.9387,16.9387,16.9146,16.9226,187600.0
2013-12-02 13:10:00,21.01,21.01,20.99,21.0,47200.0,16.9226,16.9226,16.9065,16.9146,47200.0
2013-12-02 13:20:00,21.0,21.02,20.99,21.0,111200.0,16.9146,16.9307,16.9065,16.9146,111200.0
2013-12-02 13:30:00,21.0,21.04,20.99,21.03,143000.0,16.9146,16.9468,16.9065,16.9387,143000.0
2013-12-02 13:40:00,21.03,21.04,21.02,21.03,142200.0,16.9387,16.9468,16.9307,16.9387,142200.0
2013-12-02 13:50:00,21.02,21.04,21.02,21.03,106600.0,16.9307,16.9468,16.9307,16.9387,106600.0
2013-12-02 14:00:00,21.03,21.03,20.98,20.98,91400.0,16.9387,16.9387,16.8985,16.8985,91400.0
2013-12-02 14:10:00,20.98,21.0,20.98,21.0,91000.0,16.8985,16.9146,16.8985,16.9146,91000.0
2013-12-02 14:20:00,21.0,21.0,20.99,21.0,60400.0,16.9146,16.9146,16.9065,16.9146,60400.0
2013-12-02 14:30:00,21.0,21.0,20.99,21.0,70000.0,16.9146,16.9146,16.9065,16.9146,70000.0
2013-12-02 14:40:00,21.0,21.0,20.97,20.98,93200.0,16.9146,16.9146,16.8904,16.8985,93200.0
2013-12-02 14:50:00,20.97,20.99,20.96,20.99,124400.0,16.8904,16.9065,16.8824,16.9065,124400.0
2013-12-02 15:00:00,20.99,20.99,20.98,20.99,115000.0,16.9065,16.9065,16.8985,16.9065,115000.0
2013-12-02 15:10:00,20.99,20.99,20.96,20.97,128400.0,16.9065,16.9065,16.8824,16.8904,128400.0
2013-12-02 15:20:00,20.97,20.98,20.93,20.95,168200.0,16.8904,16.8985,16.8582,16.8743,168200.0
2013-12-02 15:30:00,20.94,20.95,20.89,20.9,191200.0,16.8662,16.8743,16.826,16.834,191200.0
2013-12-02 15:40:00,20.9,20.92,20.88,20.89,313800.0,16.834,16.8501,16.8179,16.826,313800.0
2013-12-02 15:50:00,20.89,20.9,20.86,20.9,553200.0,16.826,16.834,16.8018,16.834,553200.0
2013-12-03 09:30:00,20.89,20.92,20.81,20.83,360200.0,16.826,16.8501,16.7615,16.7776,360200.0
2013-12-03 09:40:00,20.83,20.85,20.76,20.76,234600.0,16.7776,16.7938,16.7213,16.7213,234600.0
2013-12-03 09:50:00,20.76,20.85,20.76,20.85,120800.0,16.7213,16.7938,16.7213,16.7938,120800.0
2013-12-03 10:00:00,20.86,20.86,20.84,20.85,195600.0,16.8018,16.8018,16.7857,16.7938,195600.0
2013-12-03 10:10:00,20.85,20.86,20.83,20.83,140400.0,16.7938,16.8018,16.7776,16.7776,140400.0
2013-12-03 10:20:00,20.83,20.84,20.81,20.83,117400.0,16.7776,16.7857,16.7615,16.7776,117400.0
2013-12-03 10:30:00,20.84,20.86,20.83,20.85,278200.0,16.7857,16.8018,16.7776,16.7938,278200.0
2013-12-03 10:40:00,20.85,20.85,20.84,20.85,102800.0,16.7938,16.7938,16.7857,16.7938,102800.0
2013-12-03 10:50:00,20.85,20.85,20.83,20.84,102400.0,16.7938,16.7938,16.7776,16.7857,102400.0
2013-12-03 11:00:00,20.84,20.85,20.82,20.83,94800.0,16.7857,16.7938,16.7696,16.7776,94800.0
2013-12-03 11:10:00,20.83,20.83,20.81,20.81,89600.0,16.7776,16.7776,16.7615,16.7615,89600.0
2013-12-03 11:20:00,20.82,20.83,20.8,20.82,95800.0,16.7696,16.7776,16.7535,16.7696,95800.0
2013-12-03 11:30:00,20.82,20.83,20.81,20.83,90000.0,16.7696,16.7776,16.7615,16.7776,90000.0
2013-12-03 11:40:00,20.83,20.83,20.8,20.82,114000.0,16.7776,16.7776,16.7535,16.7696,114000.0
2013-12-03 11:50:00,20.82,20.85,20.82,20.85,119400.0,16.7696,16.7938,16.7696,16.7938,119400.0
2013-12-03 12:00:00,20.85,20.92,20.84,20.92,153000.0,16.7938,16.8501,16.7857,16.8501,153000.0
2013-12-03 12:10:00,20.92,20.96,20.91,20.96,160800.0,16.8501,16.8824,16.8421,16.8824,160800.0
2013-12-03 12:20:00,20.96,21.0,20.96,20.97,136800.0,16.8824,16.9146,16.8824,16.8904,136800.0
2013-12-03 12:30:00,20.97,20.97,20.95,20.96,136200.0,16.8904,16.8904,16.8743,16.8824,136200.0
2013-12-03 12:40:00,20.97,20.98,20.96,20.96,114800.0,16.8904,16.8985,16.8824,16.8824,114800.0
2013-12-03 12:50:00,20.96,20.97,20.94,20.94,78600.0,16.8824,16.8904,16.8662,16.8662,78600.0
2013-12-03 13:00:00,20.95,20.95,20.93,20.95,88400.0,16.8743,16.8743,16.8582,16.8743,88400.0
2013-12-03 13:10:00,20.95,20.95,20.93,20.95,74000.0,16.8743,16.8743,16.8582,16.8743,74000.0
2013-12-03 13:20:00,20.95,20.95,20.92,20.93,81600.0,16.8743,16.8743,16.8501,16.8582,81600.0
2013-12-03 13:30:00,20.93,20.95,20.93,20.95,116400.0,16.8582,16.8743,16.8582,16.8743,116400.0
2013-12-03 13:40:00,20.95,20.96,20.95,20.96,108200.0,16.8743,16.8824,16.8743,16.8824,108200.0
2013-12-03 13:50:00,20.96,20.97,20.94,20.95,124600.0,16.8824,16.8904,16.8662,16.8743,124600.0
2013-12-03 14:00:00,20.96,20.97,20.95,20.95,88000.0,16.8824,16.8904,16.8743,16.8743,88000.0
2013-12-03 14:10:00,20.95,20.97,20.92,20.93,96200.0,16.8743,16.8904,16.8501,16.8582,96200.0
2013-12-03 14:20:00,20.93,20.96,20.92,20.96,70600.0,16.8582,16.8824,16.8501,16.8824,70600.0
2013-12-03 14:30:00,20.96,21.0,20.95,21.0,107800.0,16.8824,16.9146,16.8743,16.9146,107800.0
2013-12-03 14:40:00,21.0,21.0,20.97,20.97,87800.0,16.9146,16.9146,16.8904,16.8904,87800.0
2013-12-03 14:50:00,20.97,20.98,20.97,20.97,79600.0,16.8904,16.8985,16.8904,16.8904,79600.0
2013-12-03 15:00:00,20.97,20.97,20.93,20.97,154200.0,16.8904,16.8904,16.8582,16.8904,154200.0
2013-12-03 15:10:00,20.97,20.98,20.96,20.98,146800.0,16.8904,16.8985,16.8824,16.8985,146800.0
2013-12-03 15:20:00,20.98,20.98,20.95,20.95,102200.0,16.8985,16.8985,16.8743,16.8743,102200.0
2013-12-03 15:30:00,20.95,21.0,20.95,21.0,169800.0,16.8743,16.9146,16.8743,16.9146,169800.0
2013-12-03 15:40:00,21.0,21.04,20.98,21.04,375000.0,16.9146,16.9468,16.8985,16.9468,375000.0
2013-12-03 15:50:00,21.03,21.06,21.03,21.05,616800.0,16.9387,16.9629,16.9387,16.9548,616800.0
2013-12-04 09:30:00,20.96,21.02,20.9,21.02,156200.0,16.8824,16.9307,16.834,16.9307,156200.0
2013-12-04 09:40:00,21.01,21.09,21.01,21.08,194800.0,16.9226,16.9871,16.9226,16.979,194800.0
2013-12-04 09:50:00,21.08,21.08,21.02,21.08,201000.0,16.979,16.979,16.9307,16.979,201000.0
2013-12-04 10:00:00,21.07,21.09,21.05,21.07,381000.0,16.971,16.9871,16.9548,16.971,381000.0
2013-12-04 10:10:00,21.07,21.08,21.04,21.08,148600.0,16.971,16.979,16.9468,16.979,148600.0
2013-12-04 10:20:00,21.08,21.1,21.07,21.08,177200.0,16.979,16.9951,16.971,16.979,177200.0
2013-12-04 10:30:00,21.08,21.08,21.07,21.07,125400.0,16.979,16.979,16.971,16.971,125400.0
2013-12-04 10:40:00,21.08,21.08,21.07,21.08,144800.0,16.979,16.979,16.971,16.979,144800.0
2013-12-04 10:50:00,21.08,21.09,21.08,21.09,89800.0,16.979,16.9871,16.979,16.9871,89800.0
2013-12-04 11:00:00,21.08,21.11,21.08,21.11,119800.0,16.979,17.0032,16.979,17.0032,119800.0
2013-12-04 11:10:00,21.11,21.13,21.06,21.06,149600.0,17.0032,17.0193,16.9629,16.9629,149600.0
2013-12-04 11:20:00,21.05,21.06,21.0,21.0,117800.0,16.9548,16.9629,16.9146,16.9146,117800.0
2013-12-04 11:30:00,21.0,21.0,20.97,20.97,108800.0,16.9146,16.9146,16.8904,16.8904,108800.0
2013-12-04 11:40:00,20.97,21.0,20.96,20.97,139400.0,16.8904,16.9146,16.8824,16.8904,139400.0
2013-12-04 11:50:00,20.97,20.97,20.92,20.92,106800.0,16.8904,16.8904,16.8501,16.8501,106800.0
2013-12-04 12:00:00,20.92,20.92,20.88,20.9,130400.0,16.8501,16.8501,16.8179,16.834,130400.0
2013-12-04 12:10:00,20.9,20.91,20.87,20.9,115600.0,16.834,16.8421,16.8099,16.834,115600.0
2013-12-04 12:20:00,20.89,20.92,20.88,20.92,131000.0,16.826,16.8501,16.8179,16.8501,131000.0
2013-12-04 12:30:00,20.91,20.96,20.91,20.92,157200.0,16.8421,16.8824,16.8421,16.8501,157200.0
2013-12-04 12:40:00,20.92,20.93,20.9,20.9,124600.0,16.8501,16.8582,16.834,16.834,124600.0
2013-12-04 12:50:00,20.9,20.96,20.89,20.95,93800.0,16.834,16.8824,16.826,16.8743,93800.0
2013-12-04 13:00:00,20.95,21.0,20.94,21.0,110800.0,16.8743,16.9146,16.8662,16.9146,110800.0
2013-12-04 13:10:00,20.99,21.0,20.95,20.96,118000.0,16.9065,16.9146,16.8743,16.8824,118000.0
2013-12-04 13:20:00,20.96,20.96,20.88,20.89,118400.0,16.8824,16.8824,16.8179,16.826,118400.0
2013-12-04 13:30:00,20.88,20.89,20.84,20.89,117200.0,16.8179,16.826,16.7857,16.826,117200.0
2013-12-04 13:40:00,20.89,20.93,20.88,20.92,85800.0,16.826,16.8582,16.8179,16.8501,85800.0
2013-12-04 13:50:00,20.92,20.95,20.91,20.93,79400.0,16.8501,16.8743,16.8421,16.8582,79400.0
2013-12-04 14:00:00,20.93,20.96,20.92,20.92,116400.0,16.8582,16.8824,16.8501,16.8501,116400.0
2013-12-04 14:10:00,20.92,20.96,20.92,20.93,149000.0,16.8501,16.8824,16.8501,16.8582,149000.0
2013-12-04 14:20:00,20.93,20.93,20.86,20.89,137200.0,16.8582,16.8582,16.8018,16.826,137200.0
2013-12-04 14:30:00,20.89,20.94,20.89,20.92,138400.0,16.826,16.8662,16.826,16.8501,138400.0
2013-12-04 14:40:00,20.92,20.93,20.91,20.91,270200.0,16.8501,16.8582,16.8421,16.8421,270200.0
2013-12-04 14:50:00,20.91,20.91,20.89,20.9,166000.0,16.8421,16.8421,16.826,16.834,166000.0
2013-12-04 15:00:00,20.9,20.92,20.87,20.87,184200.0,16.834,16.8501,16.8099,16.8099,184200.0
2013-12-04 15:10:00,20.87,20.88,20.79,20.83,400600.0,16.8099,16.8179,16.7454,16.7776,400600.0
2013-12-04 15:20:00,20.83,20.84,20.8,20.81,449200.0,16.7776,16.7857,16.7535,16.7615,449200.0
2013-12-04 15:30:00,20.81,20.88,20.8,20.86,438600.0,16.7615,16.8179,16.7535,16.8018,438600.0
2013-12-04 15:40:00,20.86,20.86,20.78,20.78,707000.0,16.8018,16.8018,16.7374,16.7374,707000.0
2013-12-04 15:50:00,20.78,20.82,20.77,20.77,1061000.0,16.7374,16.7696,16.7293,16.7293,1061000.0
2013-12-05 09:30:00,20.78,20.83,20.43,20.57,844600.0,16.7374,16.7776,16.4555,16.5682,844600.0
2013-12-05 09:40:00,20.56,20.58,20.39,20.39,771000.0,16.5602,16.5763,16.4232,16.4232,771000.0
2013-12-05 09:50:00,20.39,20.54,20.34,20.38,581800.0,16.4232,16.5441,16.383,16.4152,581800.0
2013-12-05 10:00:00,20.38,20.59,20.32,20.36,600400.0,16.4152,16.5843,16.3669,16.3991,600400.0
2013-12-05 10:10:00,20.36,20.36,20.11,20.26,1043800.0,16.3991,16.3991,16.1977,16.3185,1043800.0
2013-12-05 10:20:00,20.26,20.33,20.11,20.14,504600.0,16.3185,16.3749,16.1977,16.2219,504600.0
2013-12-05 10:30:00,20.15,20.31,20.15,20.15,349800.0,16.2299,16.3588,16.2299,16.2299,349800.0
2013-12-05 10:40:00,20.15,20.15,19.97,20.0,865600.0,16.2299,16.2299,16.085,16.1091,865600.0
2013-12-05 10:50:00,20.0,20.04,19.95,19.97,516200.0,16.1091,16.1413,16.0688,16.085,516200.0
2013-12-05 11:00:00,19.98,19.99,19.88,19.92,511600.0,16.093,16.1011,16.0125,16.0447,511600.0
2013-12-05 11:10:00,19.92,19.98,19.9,19.92,656800.0,16.0447,16.093,16.0286,16.0447,656800.0
2013-12-05 11:20:00,19.92,19.96,19.8,19.92,707800.0,16.0447,16.0769,15.948,16.0447,707800.0
2013-12-05 11:30:00,19.93,19.93,19.85,19.89,542400.0,16.0527,16.0527,15.9883,16.0205,542400.0
2013-12-05 11:40:00,19.9,19.93,19.78,19.84,539600.0,16.0286,16.0527,15.9319,15.9802,539600.0
2013-12-05 11:50:00,19.84,19.95,19.83,19.94,417000.0,15.9802,16.0688,15.9722,16.0608,417000.0
2013-12-05 12:00:00,19.95,19.99,19.93,19.97,348200.0,16.0688,16.1011,16.0527,16.085,348200.0
2013-12-05 12:10:00,19.98,20.07,19.98,20.05,224600.0,16.093,16.1655,16.093,16.1494,224600.0
2013-12-05 12:20:00,20.05,20.05,20.0,20.04,169800.0,16.1494,16.1494,16.1091,16.1413,169800.0
2013-12-05 12:30:00,20.05,20.2,20.04,20.18,317200.0,16.1494,16.2702,16.1413,16.2541,317200.0
2013-12-05 12:40:00,20.17,20.24,20.17,20.21,420600.0,16.246,16.3024,16.246,16.2783,420600.0
2013-12-05 12:50:00,20.21,20.31,20.19,20.31,553600.0,16.2783,16.3588,16.2622,16.3588,553600.0
2013-12-05 13:00:00,20.31,20.36,20.24,20.29,769800.0,16.3588,16.3991,16.3024,16.3427,769800.0
2013-12-05 13:10:00,20.29,20.3,20.27,20.29,283400.0,16.3427,16.3508,16.3266,16.3427,283400.0
2013-12-05 13:20:00,20.3,20.34,20.28,20.31,455600.0,16.3508,16.383,16.3346,16.3588,455600.0
2013-12-05 13:30:00,20.31,20.47,20.31,20.46,488400.0,16.3588,16.4877,16.3588,16.4796,488400.0
2013-12-05 13:40:00,20.45,20.49,20.4,20.43,684200.0,16.4716,16.5038,16.4313,16.4555,684200.0
2013-12-05 13:50:00,20.43,20.54,20.4,20.46,441000.0,16.4555,16.5441,16.4313,16.4796,441000.0
2013-12-05 14:00:00,20.47,20.65,20.46,20.61,802000.0,16.4877,16.6327,16.4796,16.6004,802000.0
2013-12-05 14:10:00,20.61,20.61,20.53,20.58,669600.0,16.6004,16.6004,16.536,16.5763,669600.0
2013-12-05 14:20:00,20.58,20.58,20.42,20.46,689000.0,16.5763,16.5763,16.4474,16.4796,689000.0
2013-12-05 14:30:00,20.46,20.46,20.36,20.39,344400.0,16.4796,16.4796,16.3991,16.4232,344400.0
2013-12-05 14:40:00,20.38,20.39,20.3,20.34,425600.0,16.4152,16.4232,16.3508,16.383,425600.0
2013-12-05 14:50:00,20.33,20.35,20.23,20.27,353000.0,16.3749,16.391,16.2944,16.3266,353000.0
2013-12-05 15:00:00,20.27,20.31,20.17,20.17,378600.0,16.3266,16.3588,16.246,16.246,378600.0
2013-12-05 15:10:00,20.17,20.25,20.1,20.1,443800.0,16.246,16.3105,16.1897,16.1897,443800.0
2013-12-05 15:20:00,20.1,20.14,20.06,20.06,391600.0,16.1897,16.2219,16.1574,16.1574,391600.0
2013-12-05 15:30:00,20.06,20.11,20.05,20.09,631600.0,16.1574,16.1977,16.1494,16.1816,631600.0
2013-12-05 15:40:00,20.09,20.09,19.93,19.99,878400.0,16.1816,16.1816,16.0527,16.1011,878400.0
2013-12-05 15:50:00,19.99,20.03,19.98,20.03,920400.0,16.1011,16.1333,16.093,16.1333,920400.0
2013-12-06 09:30:00,20.25,20.29,20.17,20.18,365400.0,16.3105,16.3427,16.246,16.2541,365400.0
2013-12-06 09:40:00,20.18,20.21,20.04,20.06,529000.0,16.2541,16.2783,16.1413,16.1574,529000.0
2013-12-06 09:50:00,20.06,20.1,20.04,20.05,375600.0,16.1574,16.1897,16.1413,16.1494,375600.0
2013-12-06 10:00:00,20.05,20.11,20.03,20.11,595600.0,16.1494,16.1977,16.1333,16.1977,595600.0
2013-12-06 10:10:00,20.11,20.25,20.08,20.23,461000.0,16.1977,16.3105,16.1736,16.2944,461000.0
2013-12-06 10:20:00,20.23,20.3,20.22,20.28,477000.0,16.2944,16.3508,16.2863,16.3346,477000.0
2013-12-06 10:30:00,20.28,20.35,20.24,20.32,636800.0,16.3346,16.391,16.3024,16.3669,636800.0
2013-12-06 10:40:00,20.32,20.38,20.31,20.31,497200.0,16.3669,16.4152,16.3588,16.3588,497200.0
2013-12-06 10:50:00,20.31,20.4,20.3,20.35,208400.0,16.3588,16.4313,16.3508,16.391,208400.0
2013-12-06 11:00:00,20.34,20.36,20.29,20.34,353800.0,16.383,16.3991,16.3427,16.383,353800.0
2013-12-06 11:10:00,20.34,20.36,20.27,20.31,245800.0,16.383,16.3991,16.3266,16.3588,245800.0
2013-12-06 11:20:00,20.31,20.32,20.28,20.31,417800.0,16.3588,16.3669,16.3346,16.3588,417800.0
2013-12-06 11:30:00,20.31,20.42,20.31,20.38,272600.0,16.3588,16.4474,16.3588,16.4152,272600.0
2013-12-06 11:40:00,20.38,20.39,20.31,20.37,188400.0,16.4152,16.4232,16.3588,16.4071,188400.0
2013-12-06 11:50:00,20.37,20.37,20.32,20.34,117600.0,16.4071,16.4071,16.3669,16.383,117600.0
2013-12-06 12:00:00,20.35,20.36,20.33,20.33,187800.0,16.391,16.3991,16.3749,16.3749,187800.0
2013-12-06 12:10:00,20.33,20.4,20.33,20.37,107400.0,16.3749,16.4313,16.3749,16.4071,107400.0
2013-12-06 12:20:00,20.38,20.38,20.33,20.34,119600.0,16.4152,16.4152,16.3749,16.383,119600.0
2013-12-06 12:30:00,20.34,20.36,20.31,20.35,235600.0,16.383,16.3991,16.3588,16.391,235600.0
2013-12-06 12:40:00,20.35,20.35,20.33,20.34,118800.0,16.391,16.391,16.3749,16.383,118800.0
2013-12-06 12:50:00,20.34,20.34,20.31,20.33,117200.0,16.383,16.383,16.3588,16.3749,117200.0
2013-12-06 13:00:00,20.33,20.33,20.3,20.32,101800.0,16.3749,16.3749,16.3508,16.3669,101800.0
2013-12-06 13:10:00,20.32,20.33,20.3,20.31,101200.0,16.3669,16.3749,16.3508,16.3588,101200.0
2013-12-06 13:20:00,20.31,20.34,20.31,20.32,55000.0,16.3588,16.383,16.3588,16.3669,55000.0
2013-12-06 13:30:00,20.31,20.34,20.3,20.34,102000.0,16.3588,16.383,16.3508,16.383,102000.0
2013-12-06 13:40:00,20.34,20.36,20.34,20.36,78200.0,16.383,16.3991,16.383,16.3991,78200.0
2013-12-06 13:50:00,20.36,20.36,20.31,20.33,70600.0,16.3991,16.3991,16.3588,16.3749,70600.0
2013-12-06 14:00:00,20.33,20.37,20.33,20.36,224800.0,16.3749,16.4071,16.3749,16.3991,224800.0
2013-12-06 14:10:00,20.36,20.37,20.27,20.27,360600.0,16.3991,16.4071,16.3266,16.3266,360600.0
2013-12-06 14:20:00,20.27,20.29,20.25,20.27,124400.0,16.3266,16.3427,16.3105,16.3266,124400.0
2013-12-06 14:30:00,20.28,20.32,20.25,20.3,254000.0,16.3346,16.3669,16.3105,16.3508,254000.0
2013-12-06 14:40:00,20.3,20.33,20.3,20.33,114200.0,16.3508,16.3749,16.3508,16.3749,114200.0
2013-12-06 14:50:00,20.33,20.33,20.28,20.29,129600.0,16.3749,16.3749,16.3346,16.3427,129600.0
2013-12-06 15:00:00,20.29,20.29,20.24,20.25,200800.0,16.3427,16.3427,16.3024,16.3105,200800.0
2013-12-06 15:10:00,20.25,20.25,20.21,20.24,154200.0,16.3105,16.3105,16.2783,16.3024,154200.0
2013-12-06 15:20:00,20.25,20.27,20.23,20.25,147800.0,16.3105,16.3266,16.2944,16.3105,147800.0
2013-12-06 15:30:00,20.25,20.25,20.16,20.17,512400.0,16.3105,16.3105,16.238,16.246,512400.0
2013-12-06 15:40:00,20.17,20.21,20.15,20.2,465800.0,16.246,16.2783,16.2299,16.2702,465800.0
2013-12-06 15:50:00,20.2,20.23,20.17,20.22,848800.0,16.2702,16.2944,16.246,16.2863,848800.0
2013-12-09 09:30:00,20.32,20.36,20.13,20.15,397400.0,16.3669,16.3991,16.2138,16.2299,397400.0
2013-12-09 09:40:00,20.15,20.16,20.1,20.13,268600.0,16.2299,16.238,16.1897,16.2138,268600.0
2013-12-09 09:50:00,20.13,20.25,20.13,20.25,185000.0,16.2138,16.3105,16.2138,16.3105,185000.0
2013-12-09 10:00:00,20.25,20.25,20.2,20.22,272600.0,16.3105,16.3105,16.2702,16.2863,272600.0
2013-12-09 10:10:00,20.22,20.24,20.21,20.22,164200.0,16.2863,16.3024,16.2783,16.2863,164200.0
2013-12-09 10:20:00,20.23,20.24,20.17,20.2,157400.0,16.2944,16.3024,16.246,16.2702,157400.0
2013-12-09 10:30:00,20.2,20.21,20.18,20.2,140600.0,16.2702,16.2783,16.2541,16.2702,140600.0
2013-12-09 10:40:00,20.19,20.2,20.13,20.13,121200.0,16.2622,16.2702,16.2138,16.2138,121200.0
2013-12-09 10:50:00,20.13,20.18,20.13,20.17,161000.0,16.2138,16.2541,16.2138,16.246,161000.0
2013-12-09 11:00:00,20.18,20.21,20.17,20.18,186200.0,16.2541,16.2783,16.246,16.2541,186200.0
2013-12-09 11:10:00,20.18,20.23,20.18,20.23,121600.0,16.2541,16.2944,16.2541,16.2944,121600.0
2013-12-09 11:20:00,20.23,20.24,20.21,20.22,237400.0,16.2944,16.3024,16.2783,16.2863,237400.0
2013-12-09 11:30:00,20.22,20.23,20.16,20.21,243600.0,16.2863,16.2944,16.238,16.2783,243600.0
2013-12-09 11:40:00,20.21,20.23,20.2,20.21,126000.0,16.2783,16.2944,16.2702,16.2783,126000.0
2013-12-09 11:50:00,20.21,20.25,20.21,20.24,141000.0,16.2783,16.3105,16.2783,16.3024,141000.0
2013-12-09 12:00:00,20.25,20.25,20.22,20.23,193000.0,16.3105,16.3105,16.2863,16.2944,193000.0
2013-12-09 12:10:00,20.23,20.23,20.21,20.21,124400.0,16.2944,16.2944,16.2783,16.2783,124400.0
2013-12-09 12:20:00,20.21,20.24,20.21,20.24,144600.0,16.2783,16.3024,16.2783,16.3024,144600.0
2013-12-09 12:30:00,20.24,20.25,20.24,20.25,155400.0,16.3024,16.3105,16.3024,16.3105,155400.0
2013-12-09 12:40:00,20.25,20.28,20.25,20.27,126000.0,16.3105,16.3346,16.3105,16.3266,126000.0
2013-12-09 12:50:00,20.27,20.28,20.27,20.28,255000.0,16.3266,16.3346,16.3266,16.3346,255000.0
2013-12-09 13:00:00,20.28,20.29,20.27,20.28,106800.0,16.3346,16.3427,16.3266,16.3346,106800.0
2013-12-09 13:10:00,20.28,20.3,20.27,20.3,89000.0,16.3346,16.3508,16.3266,16.3508,89000.0
2013-12-09 13:20:00,20.3,20.32,20.29,20.29,142600.0,16.3508,16.3669,16.3427,16.3427,142600.0
2013-12-09 13:30:00,20.29,20.3,20.28,20.3,72000.0,16.3427,16.3508,16.3346,16.3508,72000.0
2013-12-09 13:40:00,20.3,20.31,20.25,20.26,153200.0,16.3508,16.3588,16.3105,16.3185,153200.0
2013-12-09 13:50:00,20.26,20.28,20.26,20.27,93200.0,16.3185,16.3346,16.3185,16.3266,93200.0
2013-12-09 14:00:00,20.26,20.26,20.25,20.25,131800.0,16.3185,16.3185,16.3105,16.3105,131800.0
2013-12-09 14:10:00,20.25,20.27,20.25,20.25,133400.0,16.3105,16.3266,16.3105,16.3105,133400.0
2013-12-09 14:20:00,20.25,20.29,20.25,20.28,141400.0,16.3105,16.3427,16.3105,16.3346,141400.0
2013-12-09 14:30:00,20.28,20.28,20.26,20.28,141800.0,16.3346,16.3346,16.3185,16.3346,141800.0
2013-12-09 14:40:00,20.28,20.3,20.27,20.29,135200.0,16.3346,16.3508,16.3266,16.3427,135200.0
2013-12-09 14:50:00,20.29,20.31,20.29,20.31,141000.0,16.3427,16.3588,16.3427,16.3588,141000.0
2013-12-09 15:00:00,20.3,20.3,20.27,20.27,183200.0,16.3508,16.3508,16.3266,16.3266,183200.0
2013-12-09 15:10:00,20.27,20.28,20.27,20.27,114600.0,16.3266,16.3346,16.3266,16.3266,114600.0
2013-12-09 15:20:00,20.27,20.27,20.22,20.22,167800.0,16.3266,16.3266,16.2863,16.2863,167800.0
2013-12-09 15:30:00,20.22,20.22,20.21,20.21,242800.0,16.2863,16.2863,16.2783,16.2783,242800.0
2013-12-09 15:40:00,20.21,20.25,20.2,20.24,306200.0,16.2783,16.3105,16.2702,16.3024,306200.0
2013-12-09 15:50:00,20.24,20.24,20.21,20.22,738800.0,16.3024,16.3024,16.2783,16.2863,738800.0
2013-12-10 09:30:00,20.15,20.21,20.05,20.07,211600.0,16.2299,16.2783,16.1494,16.1655,211600.0
2013-12-10 09:40:00,20.07,20.1,20.03,20.07,217600.0,16.1655,16.1897,16.1333,16.1655,217600.0
2013-12-10 09:50:00,20.07,20.11,20.01,20.08,155800.0,16.1655,16.1977,16.1172,16.1736,155800.0
2013-12-10 10:00:00,20.08,20.11,20.05,20.09,232600.0,16.1736,16.1977,16.1494,16.1816,232600.0
2013-12-10 10:10:00,20.09,20.11,20.09,20.1,128800.0,16.1816,16.1977,16.1816,16.1897,128800.0
2013-12-10 10:20:00,20.1,20.15,20.1,20.14,124800.0,16.1897,16.2299,16.1897,16.2219,124800.0
2013-12-10 10:30:00,20.14,20.16,20.13,20.16,80800.0,16.2219,16.238,16.2138,16.238,80800.0
2013-12-10 10:40:00,20.16,20.17,20.14,20.15,133000.0,16.238,16.246,16.2219,16.2299,133000.0
2013-12-10 10:50:00,20.15,20.15,20.11,20.11,109400.0,16.2299,16.2299,16.1977,16.1977,109400.0
2013-12-10 11:00:00,20.11,20.15,20.11,20.14,171800.0,16.1977,16.2299,16.1977,16.2219,171800.0
2013-12-10 11:10:00,20.14,20.2,20.13,20.18,175400.0,16.2219,16.2702,16.2138,16.2541,175400.0
2013-12-10 11:20:00,20.18,20.2,20.17,20.2,123400.0,16.2541,16.2702,16.246,16.2702,123400.0
2013-12-10 11:30:00,20.2,20.2,20.14,20.14,121400.0,16.2702,16.2702,16.2219,16.2219,121400.0
2013-12-10 11:40:00,20.14,20.15,20.12,20.12,69600.0,16.2219,16.2299,16.2058,16.2058,69600.0
2013-12-10 11:50:00,20.11,20.12,20.08,20.09,216400.0,16.1977,16.2058,16.1736,16.1816,216400.0
2013-12-10 12:00:00,20.09,20.11,20.07,20.1,139600.0,16.1816,16.1977,16.1655,16.1897,139600.0
2013-12-10 12:10:00,20.1,20.14,20.1,20.14,122400.0,16.1897,16.2219,16.1897,16.2219,122400.0
2013-12-10 12:20:00,20.13,20.15,20.12,20.12,68800.0,16.2138,16.2299,16.2058,16.2058,68800.0
2013-12-10 12:30:00,20.12,20.14,20.11,20.14,58600.0,16.2058,16.2219,16.1977,16.2219,58600.0
2013-12-10 12:40:00,20.13,20.14,20.12,20.13,77400.0,16.2138,16.2219,16.2058,16.2138,77400.0
2013-12-10 12:50:00,20.13,20.17,20.12,20.16,123400.0,16.2138,16.246,16.2058,16.238,123400.0
2013-12-10 13:00:00,20.16,20.17,20.15,20.15,54400.0,16.238,16.246,16.2299,16.2299,54400.0
2013-12-10 13:10:00,20.16,20.17,20.15,20.16,45600.0,16.238,16.246,16.2299,16.238,45600.0
2013-12-10 13:20:00,20.16,20.17,20.14,20.15,110800.0,16.238,16.246,16.2219,16.2299,110800.0
2013-12-10 13:30:00,20.15,20.18,20.15,20.18,118400.0,16.2299,16.2541,16.2299,16.2541,118400.0
2013-12-10 13:40:00,20.17,20.18,20.17,20.17,44200.0,16.246,16.2541,16.246,16.246,44200.0
2013-12-10 13:50:00,20.18,20.19,20.16,20.19,122600.0,16.2541,16.2622,16.238,16.2622,122600.0
2013-12-10 14:00:00,20.19,20.2,20.16,20.2,183800.0,16.2622,16.2702,16.238,16.2702,183800.0
2013-12-10 14:10:00,20.2,20.21,20.17,20.18,143200.0,16.2702,16.2783,16.246,16.2541,143200.0
2013-12-10 14:20:00,20.18,20.22,20.18,20.22,136800.0,16.2541,16.2863,16.2541,16.2863,136800.0
2013-12-10 14:30:00,20.22,20.22,20.21,20.21,87800.0,16.2863,16.2863,16.2783,16.2783,87800.0
2013-12-10 14:40:00,20.21,20.21,20.18,20.18,77800.0,16.2783,16.2783,16.2541,16.2541,77800.0
2013-12-10 14:50:00,20.18,20.2,20.18,20.18,76200.0,16.2541,16.2702,16.2541,16.2541,76200.0
2013-12-10 15:00:00,20.19,20.2,20.18,20.18,134000.0,16.2622,16.2702,16.2541,16.2541,134000.0
2013-12-10 15:10:00,20.18,20.2,20.18,20.18,102200.0,16.2541,16.2702,16.2541,16.2541,102200.0
2013-12-10 15:20:00,20.19,20.22,20.18,20.21,188800.0,16.2622,16.2863,16.2541,16.2783,188800.0
2013-12-10 15:30:00,20.21,20.21,20.18,20.19,189000.0,16.2783,16.2783,16.2541,16.2622,189000.0
2013-12-10 15:40:00,20.2,20.2,20.17,20.2,435400.0,16.2702,16.2702,16.246,16.2702,435400.0
2013-12-10 15:50:00,20.2,20.21,20.18,20.18,495600.0,16.2702,16.2783,16.2541,16.2541,495600.0
2013-12-11 09:30:00,20.2,20.23,20.13,20.19,226600.0,16.2702,16.2944,16.2138,16.2622,226600.0
2013-12-11 09:40:00,20.2,20.25,20.18,20.24,216600.0,16.2702,16.3105,16.2541,16.3024,216600.0
2013-12-11 09:50:00,20.24,20.34,20.2,20.34,273200.0,16.3024,16.383,16.2702,16.383,273200.0
2013-12-11 10:00:00,20.33,20.34,20.25,20.28,172400.0,16.3749,16.383,16.3105,16.3346,172400.0
2013-12-11 10:10:00,20.28,20.29,20.25,20.25,96600.0,16.3346,16.3427,16.3105,16.3105,96600.0
2013-12-11 10:20:00,20.25,20.26,20.22,20.24,84400.0,16.3105,16.3185,16.2863,16.3024,84400.0
2013-12-11 10:30:00,20.23,20.24,20.22,20.23,129600.0,16.2944,16.3024,16.2863,16.2944,129600.0
2013-12-11 10:40:00,20.23,20.24,20.2,20.2,168600.0,16.2944,16.3024,16.2702,16.2702,168600.0
2013-12-11 10:50:00,20.2,20.24,20.2,20.23,123200.0,16.2702,16.3024,16.2702,16.2944,123200.0
2013-12-11 11:00:00,20.23,20.24,20.21,20.22,64400.0,16.2944,16.3024,16.2783,16.2863,64400.0
2013-12-11 11:10:00,20.21,20.24,20.21,20.23,98400.0,16.2783,16.3024,16.2783,16.2944,98400.0
2013-12-11 11:20:00,20.23,20.25,20.21,20.25,129400.0,16.2944,16.3105,16.2783,16.3105,129400.0
2013-12-11 11:30:00,20.25,20.25,20.22,20.23,110800.0,16.3105,16.3105,16.2863,16.2944,110800.0
2013-12-11 11:40:00,20.23,20.28,20.23,20.28,74600.0,16.2944,16.3346,16.2944,16.3346,74600.0
2013-12-11 11:50:00,20.28,20.31,20.27,20.3,137600.0,16.3346,16.3588,16.3266,16.3508,137600.0
2013-12-11 12:00:00,20.31,20.33,20.3,20.31,225000.0,16.3588,16.3749,16.3508,16.3588,225000.0
2013-12-11 12:10:00,20.31,20.33,20.29,20.3,170800.0,16.3588,16.3749,16.3427,16.3508,170800.0
2013-12-11 12:20:00,20.3,20.31,20.29,20.29,120200.0,16.3508,16.3588,16.3427,16.3427,120200.0
2013-12-11 12:30:00,20.29,20.31,20.28,20.29,74200.0,16.3427,16.3588,16.3346,16.3427,74200.0
2013-12-11 12:40:00,20.29,20.29,20.27,20.28,73800.0,16.3427,16.3427,16.3266,16.3346,73800.0
2013-12-11 12:50:00,20.28,20.28,20.25,20.26,96200.0,16.3346,16.3346,16.3105,16.3185,96200.0
2013-12-11 13:00:00,20.25,20.29,20.25,20.28,141200.0,16.3105,16.3427,16.3105,16.3346,141200.0
2013-12-11 13:10:00,20.28,20.28,20.25,20.25,121000.0,16.3346,16.3346,16.3105,16.3105,121000.0
2013-12-11 13:20:00,20.25,20.25,20.24,20.24,40200.0,16.3105,16.3105,16.3024,16.3024,40200.0
2013-12-11 13:30:00,20.24,20.26,20.24,20.26,158200.0,16.3024,16.3185,16.3024,16.3185,158200.0
2013-12-11 13:40:00,20.26,20.28,20.23,20.25,315800.0,16.3185,16.3346,16.2944,16.3105,315800.0
2013-12-11 13:50:00,20.25,20.25,20.22,20.25,93600.0,16.3105,16.3105,16.2863,16.3105,93600.0
2013-12-11 14:00:00,20.25,20.26,20.24,20.25,139000.0,16.3105,16.3185,16.3024,16.3105,139000.0
2013-12-11 14:10:00,20.24,20.24,20.2,20.22,175200.0,16.3024,16.3024,16.2702,16.2863,175200.0
2013-12-11 14:20:00,20.22,20.26,20.22,20.26,136400.0,16.2863,16.3185,16.2863,16.3185,136400.0
2013-12-11 14:30:00,20.26,20.27,20.25,20.25,109000.0,16.3185,16.3266,16.3105,16.3105,109000.0
2013-12-11 14:40:00,20.25,20.29,20.25,20.29,113200.0,16.3105,16.3427,16.3105,16.3427,113200.0
2013-12-11 14:50:00,20.29,20.29,20.28,20.28,124200.0,16.3427,16.3427,16.3346,16.3346,124200.0
2013-12-11 15:00:00,20.29,20.31,20.27,20.27,236600.0,16.3427,16.3588,16.3266,16.3266,236600.0
2013-12-11 15:10:00,20.28,20.28,20.22,20.24,189400.0,16.3346,16.3346,16.2863,16.3024,189400.0
2013-12-11 15:20:00,20.24,20.24,20.18,20.18,239600.0,16.3024,16.3024,16.2541,16.2541,239600.0
2013-12-11 15:30:00,20.18,20.22,20.18,20.18,241800.0,16.2541,16.2863,16.2541,16.2541,241800.0
2013-12-11 15:40:00,20.18,20.19,20.15,20.17,379200.0,16.2541,16.2622,16.2299,16.246,379200.0
2013-12-11 15:50:00,20.17,20.2,20.15,20.18,551600.0,16.246,16.2702,16.2299,16.2541,551600.0
2013-12-12 09:30:00,20.13,20.14,20.03,20.1,163600.0,16.2138,16.2219,16.1333,16.1897,163600.0
2013-12-12 09:40:00,20.1,20.12,20.07,20.09,78800.0,16.1897,16.2058,16.1655,16.1816,78800.0
2013-12-12 09:50:00,20.09,20.11,20.0,20.0,629200.0,16.1816,16.1977,16.1091,16.1091,629200.0
2013-12-12 10:00:00,20.0,20.06,19.98,20.04,326600.0,16.1091,16.1574,16.093,16.1413,326600.0
2013-12-12 10:10:00,20.04,20.06,20.02,20.03,109400.0,16.1413,16.1574,16.1252,16.1333,109400.0
2013-12-12 10:20:00,20.03,20.04,19.92,19.92,303200.0,16.1333,16.1413,16.0447,16.0447,303200.0
2013-12-12 10:30:00,19.92,20.0,19.91,20.0,299000.0,16.0447,16.1091,16.0366,16.1091,299000.0
2013-12-12 10:40:00,20.0,20.03,19.99,20.02,107800.0,16.1091,16.1333,16.1011,16.1252,107800.0
2013-12-12 10:50:00,20.03,20.04,19.99,19.99,109200.0,16.1333,16.1413,16.1011,16.1011,109200.0
2013-12-12 11:00:00,19.99,20.0,19.93,19.94,164800.0,16.1011,16.1091,16.0527,16.0608,164800.0
2013-12-12 11:10:00,19.94,19.96,19.91,19.91,149600.0,16.0608,16.0769,16.0366,16.0366,149600.0
2013-12-12 11:20:00,19.91,19.92,19.88,19.9,150600.0,16.0366,16.0447,16.0125,16.0286,150600.0
2013-12-12 11:30:00,19.9,19.94,19.9,19.93,151800.0,16.0286,16.0608,16.0286,16.0527,151800.0
2013-12-12 11:40:00,19.93,19.94,19.93,19.93,69200.0,16.0527,16.0608,16.0527,16.0527,69200.0
2013-12-12 11:50:00,19.93,19.93,19.92,19.93,91200.0,16.0527,16.0527,16.0447,16.0527,91200.0
2013-12-12 12:00:00,19.93,19.93,19.9,19.92,372000.0,16.0527,16.0527,16.0286,16.0447,372000.0
2013-12-12 12:10:00,19.92,19.95,19.9,19.92,206400.0,16.0447,16.0688,16.0286,16.0447,206400.0
2013-12-12 12:20:00,19.92,19.92,19.89,19.91,230200.0,16.0447,16.0447,16.0205,16.0366,230200.0
2013-12-12 12:30:00,19.91,19.93,19.91,19.92,131000.0,16.0366,16.0527,16.0366,16.0447,131000.0
2013-12-12 12:40:00,19.92,19.96,19.92,19.96,115400.0,16.0447,16.0769,16.0447,16.0769,115400.0
2013-12-12 12:50:00,19.96,19.96,19.95,19.95,63000.0,16.0769,16.0769,16.0688,16.0688,63000.0
2013-12-12 13:00:00,19.95,19.98,19.95,19.96,60600.0,16.0688,16.093,16.0688,16.0769,60600.0
2013-12-12 13:10:00,19.96,19.99,19.95,19.99,110200.0,16.0769,16.1011,16.0688,16.1011,110200.0
2013-12-12 13:20:00,19.99,19.99,19.97,19.97,46400.0,16.1011,16.1011,16.085,16.085,46400.0
2013-12-12 13:30:00,19.98,19.99,19.96,19.98,100200.0,16.093,16.1011,16.0769,16.093,100200.0
2013-12-12 13:40:00,19.99,20.0,19.98,19.98,62400.0,16.1011,16.1091,16.093,16.093,62400.0
2013-12-12 13:50:00,19.98,19.98,19.97,19.97,71800.0,16.093,16.093,16.085,16.085,71800.0
2013-12-12 14:00:00,19.97,19.99,19.95,19.97,113800.0,16.085,16.1011,16.0688,16.085,113800.0
2013-12-12 14:10:00,19.97,19.99,19.95,19.96,196200.0,16.085,16.1011,16.0688,16.0769,196200.0
2013-12-12 14:20:00,19.96,19.98,19.93,19.93,201600.0,16.0769,16.093,16.0527,16.0527,201600.0
2013-12-12 14:30:00,19.93,19.96,19.93,19.96,177000.0,16.0527,16.0769,16.0527,16.0769,177000.0
2013-12-12 14:40:00,19.96,19.99,19.95,19.99,133400.0,16.0769,16.1011,16.0688,16.1011,133400.0
2013-12-12 14:50:00,19.99,20.06,19.99,20.05,140400.0,16.1011,16.1574,16.1011,16.1494,140400.0
2013-12-12 15:00:00,20.05,20.07,20.02,20.04,165600.0,16.1494,16.1655,16.1252,16.1413,165600.0
2013-12-12 15:10:00,20.03,20.03,19.99,19.99,261800.0,16.1333,16.1333,16.1011,16.1011,261800.0
2013-12-12 15:20:00,19.99,20.02,19.99,20.0,215200.0,16.1011,16.1252,16.1011,16.1091,215200.0
2013-12-12 15:30:00,20.0,20.03,19.99,20.0,308200.0,16.1091,16.1333,16.1011,16.1091,308200.0
2013-12-12 15:40:00,20.0,20.01,19.97,19.99,511600.0,16.1091,16.1172,16.085,16.1011,511600.0
2013-12-12 15:50:00,19.99,20.0,19.97,20.0,831600.0,16.1011,16.1091,16.085,16.1091,831600.0
2013-12-13 09:30:00,19.98,19.98,19.93,19.94,146600.0,16.093,16.093,16.0527,16.0608,146600.0
2013-12-13 09:40:00,19.94,19.97,19.92,19.93,116800.0,16.0608,16.085,16.0447,16.0527,116800.0
2013-12-13 09:50:00,19.93,19.93,19.83,19.84,270400.0,16.0527,16.0527,15.9722,15.9802,270400.0
2013-12-13 10:00:00,19.85,19.86,19.82,19.82,165800.0,15.9883,15.9964,15.9641,15.9641,165800.0
2013-12-13 10:10:00,19.82,19.83,19.74,19.76,641000.0,15.9641,15.9722,15.8997,15.9158,641000.0
2013-12-13 10:20:00,19.76,19.8,19.75,19.79,283000.0,15.9158,15.948,15.9078,15.94,283000.0
2013-12-13 10:30:00,19.79,19.84,19.79,19.84,195000.0,15.94,15.9802,15.94,15.9802,195000.0
2013-12-13 10:40:00,19.84,19.86,19.84,19.86,125800.0,15.9802,15.9964,15.9802,15.9964,125800.0
2013-12-13 10:50:00,19.86,19.88,19.85,19.87,59000.0,15.9964,16.0125,15.9883,16.0044,59000.0
2013-12-13 11:00:00,19.86,19.88,19.85,19.85,90800.0,15.9964,16.0125,15.9883,15.9883,90800.0
2013-12-13 11:10:00,19.85,19.91,19.84,19.91,101600.0,15.9883,16.0366,15.9802,16.0366,101600.0
2013-12-13 11:20:00,19.91,19.95,19.9,19.9,109000.0,16.0366,16.0688,16.0286,16.0286,109000.0
2013-12-13 11:30:00,19.9,19.93,19.9,19.93,126000.0,16.0286,16.0527,16.0286,16.0527,126000.0
2013-12-13 11:40:00,19.93,19.97,19.93,19.95,140200.0,16.0527,16.085,16.0527,16.0688,140200.0
2013-12-13 11:50:00,19.95,19.99,19.95,19.99,245600.0,16.0688,16.1011,16.0688,16.1011,245600.0
2013-12-13 12:00:00,19.99,20.0,19.99,20.0,99600.0,16.1011,16.1091,16.1011,16.1091,99600.0
2013-12-13 12:10:00,20.0,20.0,19.98,19.98,191400.0,16.1091,16.1091,16.093,16.093,191400.0
2013-12-13 12:20:00,19.98,20.02,19.98,20.0,82800.0,16.093,16.1252,16.093,16.1091,82800.0
2013-12-13 12:30:00,20.01,20.02,19.99,20.02,214000.0,16.1172,16.1252,16.1011,16.1252,214000.0
2013-12-13 12:40:00,20.02,20.02,19.99,20.0,59600.0,16.1252,16.1252,16.1011,16.1091,59600.0
2013-12-13 12:50:00,20.0,20.0,19.99,20.0,50800.0,16.1091,16.1091,16.1011,16.1091,50800.0
2013-12-13 13:00:00,20.0,20.0,19.98,19.99,166600.0,16.1091,16.1091,16.093,16.1011,166600.0
2013-12-13 13:10:00,19.99,20.0,19.98,19.98,123800.0,16.1011,16.1091,16.093,16.093,123800.0
2013-12-13 13:20:00,19.98,19.99,19.96,19.96,56600.0,16.093,16.1011,16.0769,16.0769,56600.0
2013-12-13 13:30:00,19.96,19.97,19.94,19.95,96800.0,16.0769,16.085,16.0608,16.0688,96800.0
2013-12-13 13:40:00,19.95,19.95,19.93,19.94,72400.0,16.0688,16.0688,16.0527,16.0608,72400.0
2013-12-13 13:50:00,19.95,19.95,19.9,19.91,103000.0,16.0688,16.0688,16.0286,16.0366,103000.0
2013-12-13 14:00:00,19.91,19.92,19.89,19.89,130000.0,16.0366,16.0447,16.0205,16.0205,130000.0
2013-12-13 14:10:00,19.89,19.9,19.87,19.9,173600.0,16.0205,16.0286,16.0044,16.0286,173600.0
2013-12-13 14:20:00,19.9,19.92,19.88,19.88,113800.0,16.0286,16.0447,16.0125,16.0125,113800.0
2013-12-13 14:30:00,19.88,19.91,19.88,19.91,98800.0,16.0125,16.0366,16.0125,16.0366,98800.0
2013-12-13 14:40:00,19.91,19.94,19.9,19.94,151600.0,16.0366,16.0608,16.0286,16.0608,151600.0
2013-12-13 14:50:00,19.94,19.97,19.93,19.96,261200.0,16.0608,16.085,16.0527,16.0769,261200.0
2013-12-13 15:00:00,19.96,19.98,19.96,19.98,111800.0,16.0769,16.093,16.0769,16.093,111800.0
2013-12-13 15:10:00,19.98,20.02,19.97,20.01,184800.0,16.093,16.1252,16.085,16.1172,184800.0
2013-12-13 15:20:00,20.01,20.06,20.01,20.05,275200.0,16.1172,16.1574,16.1172,16.1494,275200.0
2013-12-13 15:30:00,20.05,20.05,19.99,19.99,279600.0,16.1494,16.1494,16.1011,16.1011,279600.0
2013-12-13 15:40:00,19.99,20.01,19.96,19.97,468400.0,16.1011,16.1172,16.0769,16.085,468400.0
2013-12-13 15:50:00,19.97,20.0,19.95,19.96,568800.0,16.085,16.1091,16.0688,16.0769,568800.0
2013-12-16 09:30:00,20.0,20.04,19.95,19.96,350600.0,16.1091,16.1413,16.0688,16.0769,350600.0
2013-12-16 09:40:00,19.96,20.0,19.91,19.91,213800.0,16.0769,16.1091,16.0366,16.0366,213800.0
2013-12-16 09:50:00,19.91,19.98,19.91,19.96,189400.0,16.0366,16.093,16.0366,16.0769,189400.0
2013-12-16 10:00:00,19.96,20.0,19.95,19.95,199200.0,16.0769,16.1091,16.0688,16.0688,199200.0
2013-12-16 10:10:00,19.95,19.95,19.91,19.92,253600.0,16.0688,16.0688,16.0366,16.0447,253600.0
2013-12-16 10:20:00,19.92,19.93,19.9,19.92,167600.0,16.0447,16.0527,16.0286,16.0447,167600.0
2013-12-16 10:30:00,19.92,19.93,19.85,19.85,252600.0,16.0447,16.0527,15.9883,15.9883,252600.0
2013-12-16 10:40:00,19.85,19.85,19.77,19.83,495200.0,15.9883,15.9883,15.9239,15.9722,495200.0
2013-12-16 10:50:00,19.83,19.86,19.83,19.86,115200.0,15.9722,15.9964,15.9722,15.9964,115200.0
2013-12-16 11:00:00,19.86,19.87,19.83,19.86,243000.0,15.9964,16.0044,15.9722,15.9964,243000.0
2013-12-16 11:10:00,19.86,19.91,19.86,19.89,147200.0,15.9964,16.0366,15.9964,16.0205,147200.0
2013-12-16 11:20:00,19.89,19.9,19.86,19.9,191800.0,16.0205,16.0286,15.9964,16.0286,191800.0
2013-12-16 11:30:00,19.9,19.91,19.88,19.88,130800.0,16.0286,16.0366,16.0125,16.0125,130800.0
2013-12-16 11:40:00,19.88,19.91,19.86,19.91,154200.0,16.0125,16.0366,15.9964,16.0366,154200.0
2013-12-16 11:50:00,19.91,19.93,19.91,19.93,49400.0,16.0366,16.0527,16.0366,16.0527,49400.0
2013-12-16 12:00:00,19.93,19.93,19.9,19.91,69400.0,16.0527,16.0527,16.0286,16.0366,69400.0
2013-12-16 12:10:00,19.91,19.91,19.88,19.89,61800.0,16.0366,16.0366,16.0125,16.0205,61800.0
2013-12-16 12:20:00,19.9,19.9,19.88,19.89,95400.0,16.0286,16.0286,16.0125,16.0205,95400.0
2013-12-16 12:30:00,19.89,19.92,19.89,19.92,65200.0,16.0205,16.0447,16.0205,16.0447,65200.0
2013-12-16 12:40:00,19.92,19.95,19.92,19.94,125200.0,16.0447,16.0688,16.0447,16.0608,125200.0
2013-12-16 12:50:00,19.94,19.95,19.93,19.94,115400.0,16.0608,16.0688,16.0527,16.0608,115400.0
2013-12-16 13:00:00,19.95,19.99,19.93,19.99,221000.0,16.0688,16.1011,16.0527,16.1011,221000.0
2013-12-16 13:10:00,19.99,19.99,19.97,19.98,150000.0,16.1011,16.1011,16.085,16.093,150000.0
2013-12-16 13:20:00,19.98,20.0,19.97,20.0,124800.0,16.093,16.1091,16.085,16.1091,124800.0
2013-12-16 13:30:00,20.0,20.0,19.98,19.99,63400.0,16.1091,16.1091,16.093,16.1011,63400.0
2013-12-16 13:40:00,19.99,20.0,19.97,20.0,121200.0,16.1011,16.1091,16.085,16.1091,121200.0
2013-12-16 13:50:00,20.0,20.02,19.99,20.0,92400.0,16.1091,16.1252,16.1011,16.1091,92400.0
2013-12-16 14:00:00,20.0,20.05,20.0,20.05,92000.0,16.1091,16.1494,16.1091,16.1494,92000.0
2013-12-16 14:10:00,20.05,20.06,20.04,20.05,150400.0,16.1494,16.1574,16.1413,16.1494,150400.0
2013-12-16 14:20:00,20.05,20.07,20.05,20.06,147800.0,16.1494,16.1655,16.1494,16.1574,147800.0
2013-12-16 14:30:00,20.07,20.07,20.01,20.03,141600.0,16.1655,16.1655,16.1172,16.1333,141600.0
2013-12-16 14:40:00,20.02,20.02,20.0,20.02,175200.0,16.1252,16.1252,16.1091,16.1252,175200.0
2013-12-16 14:50:00,20.02,20.05,20.02,20.05,114000.0,16.1252,16.1494,16.1252,16.1494,114000.0
2013-12-16 15:00:00,20.05,20.09,20.05,20.09,204600.0,16.1494,16.1816,16.1494,16.1816,204600.0
2013-12-16 15:10:00,20.09,20.11,20.09,20.11,224200.0,16.1816,16.1977,16.1816,16.1977,224200.0
2013-12-16 15:20:00,20.11,20.11,20.09,20.11,230400.0,16.1977,16.1977,16.1816,16.1977,230400.0
2013-12-16 15:30:00,20.11,20.11,20.07,20.07,289800.0,16.1977,16.1977,16.1655,16.1655,289800.0
2013-12-16 15:40:00,20.07,20.08,20.05,20.06,332200.0,16.1655,16.1736,16.1494,16.1574,332200.0
2013-12-16 15:50:00,20.06,20.06,20.02,20.03,514600.0,16.1574,16.1574,16.1252,16.1333,514600.0
2013-12-17 09:30:00,20.04,20.07,19.91,19.92,173200.0,16.1413,16.1655,16.0366,16.0447,173200.0
2013-12-17 09:40:00,19.92,19.93,19.89,19.9,156600.0,16.0447,16.0527,16.0205,16.0286,156600.0
2013-12-17 09:50:00,19.9,20.03,19.9,20.0,212400.0,16.0286,16.1333,16.0286,16.1091,212400.0
2013-12-17 10:00:00,20.0,20.05,20.0,20.03,153400.0,16.1091,16.1494,16.1091,16.1333,153400.0
2013-12-17 10:10:00,20.03,20.05,20.01,20.01,150400.0,16.1333,16.1494,16.1172,16.1172,150400.0
2013-12-17 10:20:00,20.0,20.03,19.99,20.0,378800.0,16.1091,16.1333,16.1011,16.1091,378800.0
2013-12-17 10:30:00,20.0,20.0,19.97,19.99,87400.0,16.1091,16.1091,16.085,16.1011,87400.0
2013-12-17 10:40:00,19.99,19.99,19.91,19.91,265800.0,16.1011,16.1011,16.0366,16.0366,265800.0
2013-12-17 10:50:00,19.91,19.92,19.89,19.91,73800.0,16.0366,16.0447,16.0205,16.0366,73800.0
2013-12-17 11:00:00,19.91,19.93,19.9,19.91,94800.0,16.0366,16.0527,16.0286,16.0366,94800.0
2013-12-17 11:10:00,19.91,19.94,19.9,19.93,173400.0,16.0366,16.0608,16.0286,16.0527,173400.0
2013-12-17 11:20:00,19.93,19.93,19.9,19.91,151600.0,16.0527,16.0527,16.0286,16.0366,151600.0
2013-12-17 11:30:00,19.92,19.92,19.9,19.91,163000.0,16.0447,16.0447,16.0286,16.0366,163000.0
2013-12-17 11:40:00,19.91,19.91,19.86,19.89,91200.0,16.0366,16.0366,15.9964,16.0205,91200.0
2013-12-17 11:50:00,19.89,19.89,19.86,19.89,58600.0,16.0205,16.0205,15.9964,16.0205,58600.0
2013-12-17 12:00:00,19.89,19.89,19.86,19.86,70600.0,16.0205,16.0205,15.9964,15.9964,70600.0
2013-12-17 12:10:00,19.86,19.9,19.86,19.88,148400.0,15.9964,16.0286,15.9964,16.0125,148400.0
2013-12-17 12:20:00,19.88,19.88,19.87,19.88,52400.0,16.0125,16.0125,16.0044,16.0125,52400.0
2013-12-17 12:30:00,19.87,19.88,19.83,19.85,135000.0,16.0044,16.0125,15.9722,15.9883,135000.0
2013-12-17 12:40:00,19.84,19.87,19.84,19.86,104600.0,15.9802,16.0044,15.9802,15.9964,104600.0
2013-12-17 12:50:00,19.86,19.88,19.86,19.86,112800.0,15.9964,16.0125,15.9964,15.9964,112800.0
2013-12-17 13:00:00,19.86,19.87,19.85,19.85,68600.0,15.9964,16.0044,15.9883,15.9883,68600.0
2013-12-17 13:10:00,19.86,19.86,19.85,19.86,107000.0,15.9964,15.9964,15.9883,15.9964,107000.0
2013-12-17 13:20:00,19.86,19.86,19.86,19.86,25200.0,15.9964,15.9964,15.9964,15.9964,25200.0
2013-12-17 13:30:00,19.86,19.86,19.86,19.86,73200.0,15.9964,15.9964,15.9964,15.9964,73200.0
2013-12-17 13:40:00,19.86,19.86,19.83,19.83,104200.0,15.9964,15.9964,15.9722,15.9722,104200.0
2013-12-17 13:50:00,19.83,19.83,19.81,19.81,75200.0,15.9722,15.9722,15.9561,15.9561,75200.0
2013-12-17 14:00:00,19.81,19.89,19.81,19.88,166200.0,15.9561,16.0205,15.9561,16.0125,166200.0
2013-12-17 14:10:00,19.88,19.91,19.88,19.91,169400.0,16.0125,16.0366,16.0125,16.0366,169400.0
2013-12-17 14:20:00,19.91,19.95,19.91,19.93,92800.0,16.0366,16.0688,16.0366,16.0527,92800.0
2013-12-17 14:30:00,19.93,19.94,19.91,19.91,207000.0,16.0527,16.0608,16.0366,16.0366,207000.0
2013-12-17 14:40:00,19.91,19.93,19.91,19.92,180800.0,16.0366,16.0527,16.0366,16.0447,180800.0
2013-12-17 14:50:00,19.92,19.93,19.9,19.92,138000.0,16.0447,16.0527,16.0286,16.0447,138000.0
2013-12-17 15:00:00,19.92,19.93,19.92,19.93,122600.0,16.0447,16.0527,16.0447,16.0527,122600.0
2013-12-17 15:10:00,19.92,19.93,19.92,19.93,156000.0,16.0447,16.0527,16.0447,16.0527,156000.0
2013-12-17 15:20:00,19.93,19.95,19.92,19.92,177400.0,16.0527,16.0688,16.0447,16.0447,177400.0
2013-12-17 15:30:00,19.92,19.95,19.92,19.94,211200.0,16.0447,16.0688,16.0447,16.0608,211200.0
2013-12-17 15:40:00,19.94,19.94,19.9,19.91,296600.0,16.0608,16.0608,16.0286,16.0366,296600.0
2013-12-17 15:50:00,19.92,19.93,19.91,19.92,522000.0,16.0447,16.0527,16.0366,16.0447,522000.0
2013-12-18 09:30:00,19.97,19.97,19.77,19.8,363600.0,16.085,16.085,15.9239,15.948,363600.0
2013-12-18 09:40:00,19.79,19.8,19.74,19.75,224400.0,15.94,15.948,15.8997,15.9078,224400.0
2013-12-18 09:50:00,19.75,19.79,19.68,19.71,303000.0,15.9078,15.94,15.8514,15.8755,303000.0
2013-12-18 10:00:00,19.71,19.73,19.69,19.73,205200.0,15.8755,15.8916,15.8594,15.8916,205200.0
2013-12-18 10:10:00,19.73,19.74,19.71,19.72,219600.0,15.8916,15.8997,15.8755,15.8836,219600.0
2013-12-18 10:20:00,19.72,19.82,19.72,19.81,427600.0,15.8836,15.9641,15.8836,15.9561,427600.0
2013-12-18 10:30:00,19.81,19.81,19.78,19.8,157000.0,15.9561,15.9561,15.9319,15.948,157000.0
2013-12-18 10:40:00,19.8,19.8,19.73,19.74,174800.0,15.948,15.948,15.8916,15.8997,174800.0
2013-12-18 10:50:00,19.74,19.74,19.69,19.71,190400.0,15.8997,15.8997,15.8594,15.8755,190400.0
2013-12-18 11:00:00,19.71,19.75,19.71,19.74,198200.0,15.8755,15.9078,15.8755,15.8997,198200.0
2013-12-18 11:10:00,19.74,19.76,19.73,19.76,180200.0,15.8997,15.9158,15.8916,15.9158,180200.0
2013-12-18 11:20:00,19.77,19.77,19.75,19.75,91000.0,15.9239,15.9239,15.9078,15.9078,91000.0
2013-12-18 11:30:00,19.75,19.75,19.73,19.73,80800.0,15.9078,15.9078,15.8916,15.8916,80800.0
2013-12-18 11:40:00,19.73,19.74,19.71,19.73,210200.0,15.8916,15.8997,15.8755,15.8916,210200.0
2013-12-18 11:50:00,19.72,19.73,19.71,19.73,72000.0,15.8836,15.8916,15.8755,15.8916,72000.0
2013-12-18 12:00:00,19.72,19.73,19.71,19.71,154000.0,15.8836,15.8916,15.8755,15.8755,154000.0
2013-12-18 12:10:00,19.71,19.72,19.68,19.69,185400.0,15.8755,15.8836,15.8514,15.8594,185400.0
2013-12-18 12:20:00,19.68,19.7,19.67,19.68,171400.0,15.8514,15.8675,15.8433,15.8514,171400.0
2013-12-18 12:30:00,19.67,19.72,19.65,19.68,172800.0,15.8433,15.8836,15.8272,15.8514,172800.0
2013-12-18 12:40:00,19.68,19.69,19.66,19.66,133400.0,15.8514,15.8594,15.8353,15.8353,133400.0
2013-12-18 12:50:00,19.66,19.66,19.63,19.64,176800.0,15.8353,15.8353,15.8111,15.8192,176800.0
2013-12-18 13:00:00,19.64,19.64,19.61,19.62,127200.0,15.8192,15.8192,15.795,15.803,127200.0
2013-12-18 13:10:00,19.63,19.63,19.58,19.61,219600.0,15.8111,15.8111,15.7708,15.795,219600.0
2013-12-18 13:20:00,19.61,19.61,19.6,19.61,70600.0,15.795,15.795,15.7869,15.795,70600.0
2013-12-18 13:30:00,19.61,19.61,19.58,19.59,120200.0,15.795,15.795,15.7708,15.7789,120200.0
2013-12-18 13:40:00,19.59,19.61,19.59,19.6,229400.0,15.7789,15.795,15.7789,15.7869,229400.0
2013-12-18 13:50:00,19.6,19.65,19.58,19.61,345800.0,15.7869,15.8272,15.7708,15.795,345800.0
2013-12-18 14:00:00,19.6,19.79,19.43,19.75,952000.0,15.7869,15.94,15.65,15.9078,952000.0
2013-12-18 14:10:00,19.76,19.81,19.74,19.77,295400.0,15.9158,15.9561,15.8997,15.9239,295400.0
2013-12-18 14:20:00,19.78,19.86,19.75,19.83,285200.0,15.9319,15.9964,15.9078,15.9722,285200.0
2013-12-18 14:30:00,19.83,19.96,19.81,19.96,321600.0,15.9722,16.0769,15.9561,16.0769,321600.0
2013-12-18 14:40:00,19.96,19.96,19.88,19.88,181400.0,16.0769,16.0769,16.0125,16.0125,181400.0
2013-12-18 14:50:00,19.88,19.93,19.87,19.9,141600.0,16.0125,16.0527,16.0044,16.0286,141600.0
2013-12-18 15:00:00,19.9,19.92,19.88,19.9,182400.0,16.0286,16.0447,16.0125,16.0286,182400.0
2013-12-18 15:10:00,19.9,19.99,19.9,19.99,201200.0,16.0286,16.1011,16.0286,16.1011,201200.0
2013-12-18 15:20:00,19.99,20.0,19.93,19.93,189600.0,16.1011,16.1091,16.0527,16.0527,189600.0
2013-12-18 15:30:00,19.93,20.0,19.92,20.0,255200.0,16.0527,16.1091,16.0447,16.1091,255200.0
2013-12-18 15:40:00,20.0,20.03,19.98,19.98,629800.0,16.1091,16.1333,16.093,16.093,629800.0
2013-12-18 15:50:00,19.98,20.05,19.98,20.05,931400.0,16.093,16.1494,16.093,16.1494,931400.0
2013-12-19 09:30:00,19.97,20.23,19.84,19.88,222000.0,16.085,16.2944,15.9802,16.0125,222000.0
2013-12-19 09:40:00,19.88,19.9,19.72,19.75,336400.0,16.0125,16.0286,15.8836,15.9078,336400.0
2013-12-19 09:50:00,19.75,19.75,19.68,19.73,235800.0,15.9078,15.9078,15.8514,15.8916,235800.0
2013-12-19 10:00:00,19.73,19.77,19.67,19.67,218400.0,15.8916,15.9239,15.8433,15.8433,218400.0
2013-12-19 10:10:00,19.68,19.68,19.65,19.66,374600.0,15.8514,15.8514,15.8272,15.8353,374600.0
2013-12-19 10:20:00,19.66,19.77,19.65,19.76,207600.0,15.8353,15.9239,15.8272,15.9158,207600.0
2013-12-19 10:30:00,19.76,19.8,19.76,19.79,322200.0,15.9158,15.948,15.9158,15.94,322200.0
2013-12-19 10:40:00,19.79,19.85,19.78,19.81,260400.0,15.94,15.9883,15.9319,15.9561,260400.0
2013-12-19 10:50:00,19.81,19.82,19.78,19.8,176000.0,15.9561,15.9641,15.9319,15.948,176000.0
2013-12-19 11:00:00,19.8,19.83,19.77,19.81,100200.0,15.948,15.9722,15.9239,15.9561,100200.0
2013-12-19 11:10:00,19.81,19.84,19.79,19.83,98600.0,15.9561,15.9802,15.94,15.9722,98600.0
2013-12-19 11:20:00,19.83,19.84,19.8,19.84,78800.0,15.9722,15.9802,15.948,15.9802,78800.0
2013-12-19 11:30:00,19.84,19.88,19.83,19.85,108400.0,15.9802,16.0125,15.9722,15.9883,108400.0
2013-12-19 11:40:00,19.85,19.86,19.83,19.84,75400.0,15.9883,15.9964,15.9722,15.9802,75400.0
2013-12-19 11:50:00,19.84,19.86,19.84,19.84,86000.0,15.9802,15.9964,15.9802,15.9802,86000.0
2013-12-19 12:00:00,19.84,19.85,19.83,19.85,93800.0,15.9802,15.9883,15.9722,15.9883,93800.0
2013-12-19 12:10:00,19.84,19.85,19.8,19.81,122200.0,15.9802,15.9883,15.948,15.9561,122200.0
2013-12-19 12:20:00,19.81,19.81,19.8,19.81,135800.0,15.9561,15.9561,15.948,15.9561,135800.0
2013-12-19 12:30:00,19.81,19.85,19.81,19.82,127400.0,15.9561,15.9883,15.9561,15.9641,127400.0
2013-12-19 12:40:00,19.82,19.83,19.82,19.82,97400.0,15.9641,15.9722,15.9641,15.9641,97400.0
2013-12-19 12:50:00,19.82,19.82,19.81,19.82,96400.0,15.9641,15.9641,15.9561,15.9641,96400.0
2013-12-19 13:00:00,19.82,19.83,19.81,19.83,72200.0,15.9641,15.9722,15.9561,15.9722,72200.0
2013-12-19 13:10:00,19.83,19.86,19.82,19.84,144400.0,15.9722,15.9964,15.9641,15.9802,144400.0
2013-12-19 13:20:00,19.84,19.86,19.83,19.83,67200.0,15.9802,15.9964,15.9722,15.9722,67200.0
2013-12-19 13:30:00,19.83,19.83,19.82,19.83,68400.0,15.9722,15.9722,15.9641,15.9722,68400.0
2013-12-19 13:40:00,19.83,19.85,19.81,19.81,136600.0,15.9722,15.9883,15.9561,15.9561,136600.0
2013-12-19 13:50:00,19.81,19.86,19.81,19.84,96600.0,15.9561,15.9964,15.9561,15.9802,96600.0
2013-12-19 14:00:00,19.84,19.86,19.84,19.84,69000.0,15.9802,15.9964,15.9802,15.9802,69000.0
2013-12-19 14:10:00,19.84,19.85,19.84,19.84,66200.0,15.9802,15.9883,15.9802,15.9802,66200.0
2013-12-19 14:20:00,19.84,19.84,19.79,19.82,198200.0,15.9802,15.9802,15.94,15.9641,198200.0
2013-12-19 14:30:00,19.81,19.84,19.81,19.81,112000.0,15.9561,15.9802,15.9561,15.9561,112000.0
2013-12-19 14:40:00,19.81,19.83,19.81,19.81,138400.0,15.9561,15.9722,15.9561,15.9561,138400.0
2013-12-19 14:50:00,19.81,19.82,19.8,19.82,148800.0,15.9561,15.9641,15.948,15.9641,148800.0
2013-12-19 15:00:00,19.81,19.85,19.81,19.84,151000.0,15.9561,15.9883,15.9561,15.9802,151000.0
2013-12-19 15:10:00,19.84,19.86,19.84,19.86,105200.0,15.9802,15.9964,15.9802,15.9964,105200.0
2013-12-19 15:20:00,19.86,19.86,19.85,19.85,173000.0,15.9964,15.9964,15.9883,15.9883,173000.0
2013-12-19 15:30:00,19.86,19.9,19.85,19.89,219400.0,15.9964,16.0286,15.9883,16.0205,219400.0
2013-12-19 15:40:00,19.89,19.89,19.83,19.85,414400.0,16.0205,16.0205,15.9722,15.9883,414400.0
2013-12-19 15:50:00,19.85,19.85,19.82,19.83,724200.0,15.9883,15.9883,15.9641,15.9722,724200.0
2013-12-20 09:30:00,19.78,19.89,19.76,19.84,1308800.0,15.9319,16.0205,15.9158,15.9802,1308800.0
2013-12-20 09:40:00,19.85,19.89,19.83,19.86,150200.0,15.9883,16.0205,15.9722,15.9964,150200.0
2013-12-20 09:50:00,19.85,19.89,19.85,19.87,118800.0,15.9883,16.0205,15.9883,16.0044,118800.0
2013-12-20 10:00:00,19.88,19.88,19.81,19.81,162800.0,16.0125,16.0125,15.9561,15.9561,162800.0
2013-12-20 10:10:00,19.81,19.85,19.8,19.84,77600.0,15.9561,15.9883,15.948,15.9802,77600.0
2013-12-20 10:20:00,19.84,19.84,19.81,19.82,107600.0,15.9802,15.9802,15.9561,15.9641,107600.0
2013-12-20 10:30:00,19.83,19.84,19.8,19.8,113600.0,15.9722,15.9802,15.948,15.948,113600.0
2013-12-20 10:40:00,19.81,19.81,19.79,19.8,149400.0,15.9561,15.9561,15.94,15.948,149400.0
2013-12-20 10:50:00,19.8,19.81,19.78,19.78,92800.0,15.948,15.9561,15.9319,15.9319,92800.0
2013-12-20 11:00:00,19.79,19.8,19.76,19.78,156200.0,15.94,15.948,15.9158,15.9319,156200.0
2013-12-20 11:10:00,19.78,19.79,19.75,19.76,306400.0,15.9319,15.94,15.9078,15.9158,306400.0
2013-12-20 11:20:00,19.77,19.79,19.76,19.78,177200.0,15.9239,15.94,15.9158,15.9319,177200.0
2013-12-20 11:30:00,19.78,19.81,19.78,19.8,236200.0,15.9319,15.9561,15.9319,15.948,236200.0
2013-12-20 11:40:00,19.8,19.82,19.8,19.82,164600.0,15.948,15.9641,15.948,15.9641,164600.0
2013-12-20 11:50:00,19.81,19.86,19.81,19.85,106400.0,15.9561,15.9964,15.9561,15.9883,106400.0
2013-12-20 12:00:00,19.85,19.85,19.82,19.82,128600.0,15.9883,15.9883,15.9641,15.9641,128600.0
2013-12-20 12:10:00,19.82,19.83,19.81,19.83,143200.0,15.9641,15.9722,15.9561,15.9722,143200.0
2013-12-20 12:20:00,19.83,19.83,19.82,19.83,263400.0,15.9722,15.9722,15.9641,15.9722,263400.0
2013-12-20 12:30:00,19.83,19.83,19.8,19.8,126800.0,15.9722,15.9722,15.948,15.948,126800.0
2013-12-20 12:40:00,19.8,19.8,19.78,19.8,91400.0,15.948,15.948,15.9319,15.948,91400.0
2013-12-20 12:50:00,19.8,19.8,19.8,19.8,120600.0,15.948,15.948,15.948,15.948,120600.0
2013-12-20 13:00:00,19.8,19.81,19.8,19.8,374000.0,15.948,15.9561,15.948,15.948,374000.0
2013-12-20 13:10:00,19.8,19.81,19.78,19.79,146600.0,15.948,15.9561,15.9319,15.94,146600.0
2013-12-20 13:20:00,19.79,19.8,19.78,19.8,110400.0,15.94,15.948,15.9319,15.948,110400.0
2013-12-20 13:30:00,19.8,19.8,19.77,19.78,130600.0,15.948,15.948,15.9239,15.9319,130600.0
2013-12-20 13:40:00,19.79,19.79,19.76,19.76,133400.0,15.94,15.94,15.9158,15.9158,133400.0
2013-12-20 13:50:00,19.76,19.78,19.76,19.78,165400.0,15.9158,15.9319,15.9158,15.9319,165400.0
2013-12-20 14:00:00,19.78,19.8,19.77,19.8,135200.0,15.9319,15.948,15.9239,15.948,135200.0
2013-12-20 14:10:00,19.8,19.86,19.8,19.86,164800.0,15.948,15.9964,15.948,15.9964,164800.0
2013-12-20 14:20:00,19.86,19.86,19.84,19.86,100800.0,15.9964,15.9964,15.9802,15.9964,100800.0
2013-12-20 14:30:00,19.85,19.86,19.84,19.85,124400.0,15.9883,15.9964,15.9802,15.9883,124400.0
2013-12-20 14:40:00,19.85,19.86,19.83,19.85,141800.0,15.9883,15.9964,15.9722,15.9883,141800.0
2013-12-20 14:50:00,19.85,19.85,19.84,19.85,173200.0,15.9883,15.9883,15.9802,15.9883,173200.0
2013-12-20 15:00:00,19.85,19.85,19.83,19.83,234400.0,15.9883,15.9883,15.9722,15.9722,234400.0
2013-12-20 15:10:00,19.83,19.86,19.83,19.86,208000.0,15.9722,15.9964,15.9722,15.9964,208000.0
2013-12-20 15:20:00,19.86,19.86,19.83,19.83,349600.0,15.9964,15.9964,15.9722,15.9722,349600.0
2013-12-20 15:30:00,19.83,19.85,19.82,19.84,406000.0,15.9722,15.9883,15.9641,15.9802,406000.0
2013-12-20 15:40:00,19.84,19.85,19.82,19.84,575800.0,15.9802,15.9883,15.9641,15.9802,575800.0
2013-12-20 15:50:00,19.84,19.86,19.83,19.85,1480200.0,15.9802,15.9964,15.9722,15.9883,1480200.0
2013-12-23 09:30:00,19.97,20.16,19.96,20.15,483400.0,16.085,16.238,16.0769,16.2299,483400.0
2013-12-23 09:40:00,20.14,20.15,20.08,20.09,216600.0,16.2219,16.2299,16.1736,16.1816,216600.0
2013-12-23 09:50:00,20.08,20.1,20.03,20.03,146800.0,16.1736,16.1897,16.1333,16.1333,146800.0
2013-12-23 10:00:00,20.03,20.03,19.99,19.99,170200.0,16.1333,16.1333,16.1011,16.1011,170200.0
2013-12-23 10:10:00,19.99,20.0,19.96,19.98,166400.0,16.1011,16.1091,16.0769,16.093,166400.0
2013-12-23 10:20:00,19.98,19.99,19.95,19.96,145400.0,16.093,16.1011,16.0688,16.0769,145400.0
2013-12-23 10:30:00,19.96,19.97,19.95,19.96,121400.0,16.0769,16.085,16.0688,16.0769,121400.0
2013-12-23 10:40:00,19.96,19.98,19.95,19.98,109400.0,16.0769,16.093,16.0688,16.093,109400.0
2013-12-23 10:50:00,19.98,19.99,19.97,19.98,87600.0,16.093,16.1011,16.085,16.093,87600.0
2013-12-23 11:00:00,19.98,19.99,19.93,19.93,113000.0,16.093,16.1011,16.0527,16.0527,113000.0
2013-12-23 11:10:00,19.93,19.95,19.93,19.93,131200.0,16.0527,16.0688,16.0527,16.0527,131200.0
2013-12-23 11:20:00,19.93,19.95,19.93,19.93,102000.0,16.0527,16.0688,16.0527,16.0527,102000.0
2013-12-23 11:30:00,19.93,19.97,19.93,19.95,91000.0,16.0527,16.085,16.0527,16.0688,91000.0
2013-12-23 11:40:00,19.95,19.98,19.95,19.98,96600.0,16.0688,16.093,16.0688,16.093,96600.0
2013-12-23 11:50:00,19.98,19.99,19.97,19.98,52400.0,16.093,16.1011,16.085,16.093,52400.0
2013-12-23 12:00:00,19.99,19.99,19.97,19.99,90200.0,16.1011,16.1011,16.085,16.1011,90200.0
2013-12-23 12:10:00,19.98,19.99,19.96,19.96,97600.0,16.093,16.1011,16.0769,16.0769,97600.0
2013-12-23 12:20:00,19.96,19.99,19.96,19.99,69000.0,16.0769,16.1011,16.0769,16.1011,69000.0
2013-12-23 12:30:00,19.99,19.99,19.93,19.93,77200.0,16.1011,16.1011,16.0527,16.0527,77200.0
2013-12-23 12:40:00,19.93,19.95,19.93,19.94,67400.0,16.0527,16.0688,16.0527,16.0608,67400.0
2013-12-23 12:50:00,19.94,19.95,19.92,19.92,54600.0,16.0608,16.0688,16.0447,16.0447,54600.0
2013-12-23 13:00:00,19.93,19.93,19.91,19.92,69000.0,16.0527,16.0527,16.0366,16.0447,69000.0
2013-12-23 13:10:00,19.92,19.93,19.92,19.92,55600.0,16.0447,16.0527,16.0447,16.0447,55600.0
2013-12-23 13:20:00,19.92,19.93,19.92,19.93,47600.0,16.0447,16.0527,16.0447,16.0527,47600.0
2013-12-23 13:30:00,19.93,19.93,19.91,19.91,41200.0,16.0527,16.0527,16.0366,16.0366,41200.0
2013-12-23 13:40:00,19.91,19.92,19.89,19.9,74600.0,16.0366,16.0447,16.0205,16.0286,74600.0
2013-12-23 13:50:00,19.9,19.9,19.88,19.89,85600.0,16.0286,16.0286,16.0125,16.0205,85600.0
2013-12-23 14:00:00,19.89,19.93,19.89,19.92,88600.0,16.0205,16.0527,16.0205,16.0447,88600.0
2013-12-23 14:10:00,19.92,19.93,19.92,19.93,80200.0,16.0447,16.0527,16.0447,16.0527,80200.0
2013-12-23 14:20:00,19.93,19.94,19.92,19.92,57800.0,16.0527,16.0608,16.0447,16.0447,57800.0
2013-12-23 14:30:00,19.92,19.93,19.91,19.93,72800.0,16.0447,16.0527,16.0366,16.0527,72800.0
2013-12-23 14:40:00,19.93,19.93,19.92,19.93,53400.0,16.0527,16.0527,16.0447,16.0527,53400.0
2013-12-23 14:50:00,19.92,19.93,19.92,19.92,43600.0,16.0447,16.0527,16.0447,16.0447,43600.0
2013-12-23 15:00:00,19.93,19.93,19.91,19.92,81800.0,16.0527,16.0527,16.0366,16.0447,81800.0
2013-12-23 15:10:00,19.92,19.93,19.92,19.93,92600.0,16.0447,16.0527,16.0447,16.0527,92600.0
2013-12-23 15:20:00,19.93,19.94,19.92,19.94,127400.0,16.0527,16.0608,16.0447,16.0608,127400.0
2013-12-23 15:30:00,19.93,19.95,19.93,19.95,150400.0,16.0527,16.0688,16.0527,16.0688,150400.0
2013-12-23 15:40:00,19.95,19.96,19.93,19.93,226800.0,16.0688,16.0769,16.0527,16.0527,226800.0
2013-12-23 15:50:00,19.93,19.95,19.92,19.95,555600.0,16.0527,16.0688,16.0447,16.0688,555600.0
2013-12-24 09:30:00,19.91,19.95,19.89,19.93,131600.0,16.0366,16.0688,16.0205,16.0527,131600.0
2013-12-24 09:40:00,19.93,19.95,19.84,19.84,82200.0,16.0527,16.0688,15.9802,15.9802,82200.0
2013-12-24 09:50:00,19.84,19.89,19.84,19.87,56400.0,15.9802,16.0205,15.9802,16.0044,56400.0
2013-12-24 10:00:00,19.87,19.91,19.87,19.89,84400.0,16.0044,16.0366,16.0044,16.0205,84400.0
2013-12-24 10:10:00,19.89,19.92,19.89,19.9,74200.0,16.0205,16.0447,16.0205,16.0286,74200.0
2013-12-24 10:20:00,19.9,19.96,19.9,19.96,45000.0,16.0286,16.0769,16.0286,16.0769,45000.0
2013-12-24 10:30:00,19.96,19.98,19.93,19.93,94200.0,16.0769,16.093,16.0527,16.0527,94200.0
2013-12-24 10:40:00,19.93,19.94,19.9,19.92,111000.0,16.0527,16.0608,16.0286,16.0447,111000.0
2013-12-24 10:50:00,19.92,19.93,19.9,19.9,43000.0,16.0447,16.0527,16.0286,16.0286,43000.0
2013-12-24 11:00:00,19.9,19.92,19.88,19.9,43600.0,16.0286,16.0447,16.0125,16.0286,43600.0
2013-12-24 11:10:00,19.9,19.93,19.87,19.9,145800.0,16.0286,16.0527,16.0044,16.0286,145800.0
2013-12-24 11:20:00,19.91,19.92,19.9,19.91,42600.0,16.0366,16.0447,16.0286,16.0366,42600.0
2013-12-24 11:30:00,19.91,19.92,19.89,19.92,71200.0,16.0366,16.0447,16.0205,16.0447,71200.0
2013-12-24 11:40:00,19.91,19.93,19.9,19.93,101600.0,16.0366,16.0527,16.0286,16.0527,101600.0
2013-12-24 11:50:00,19.93,19.96,19.93,19.96,59200.0,16.0527,16.0769,16.0527,16.0769,59200.0
2013-12-24 12:00:00,19.96,19.96,19.93,19.93,76800.0,16.0769,16.0769,16.0527,16.0527,76800.0
2013-12-24 12:10:00,19.94,19.96,19.94,19.95,63800.0,16.0608,16.0769,16.0608,16.0688,63800.0
2013-12-24 12:20:00,19.95,19.97,19.93,19.97,74600.0,16.0688,16.085,16.0527,16.085,74600.0
2013-12-24 12:30:00,19.97,19.98,19.96,19.98,103800.0,16.085,16.093,16.0769,16.093,103800.0
2013-12-24 12:40:00,19.98,19.99,19.96,19.96,135600.0,16.093,16.1011,16.0769,16.0769,135600.0
2013-12-24 12:50:00,19.96,19.97,19.93,19.95,99600.0,16.0769,16.085,16.0527,16.0688,99600.0
2013-12-26 09:30:00,19.94,20.05,19.93,20.0,133800.0,16.0608,16.1494,16.0527,16.1091,133800.0
2013-12-26 09:40:00,20.01,20.06,19.98,19.99,64000.0,16.1172,16.1574,16.093,16.1011,64000.0
2013-12-26 09:50:00,19.99,20.0,19.91,19.91,63200.0,16.1011,16.1091,16.0366,16.0366,63200.0
2013-12-26 10:00:00,19.92,19.96,19.91,19.93,80200.0,16.0447,16.0769,16.0366,16.0527,80200.0
2013-12-26 10:10:00,19.93,19.95,19.91,19.94,53200.0,16.0527,16.0688,16.0366,16.0608,53200.0
2013-12-26 10:20:00,19.94,19.95,19.9,19.9,137200.0,16.0608,16.0688,16.0286,16.0286,137200.0
2013-12-26 10:30:00,19.9,19.93,19.89,19.89,75600.0,16.0286,16.0527,16.0205,16.0205,75600.0
2013-12-26 10:40:00,19.89,19.91,19.88,19.89,72000.0,16.0205,16.0366,16.0125,16.0205,72000.0
2013-12-26 10:50:00,19.89,19.89,19.87,19.88,51200.0,16.0205,16.0205,16.0044,16.0125,51200.0
2013-12-26 11:00:00,19.88,19.88,19.85,19.85,69800.0,16.0125,16.0125,15.9883,15.9883,69800.0
2013-12-26 11:10:00,19.85,19.88,19.85,19.86,72600.0,15.9883,16.0125,15.9883,15.9964,72600.0
2013-12-26 11:20:00,19.87,19.89,19.87,19.89,44400.0,16.0044,16.0205,16.0044,16.0205,44400.0
2013-12-26 11:30:00,19.89,19.92,19.89,19.91,45000.0,16.0205,16.0447,16.0205,16.0366,45000.0
2013-12-26 11:40:00,19.91,19.93,19.91,19.92,53800.0,16.0366,16.0527,16.0366,16.0447,53800.0
2013-12-26 11:50:00,19.92,19.93,19.91,19.93,31400.0,16.0447,16.0527,16.0366,16.0527,31400.0
2013-12-26 12:00:00,19.93,19.94,19.92,19.92,39400.0,16.0527,16.0608,16.0447,16.0447,39400.0
2013-12-26 12:10:00,19.92,19.93,19.9,19.91,23000.0,16.0447,16.0527,16.0286,16.0366,23000.0
2013-12-26 12:20:00,19.91,19.93,19.9,19.93,29000.0,16.0366,16.0527,16.0286,16.0527,29000.0
2013-12-26 12:30:00,19.93,19.93,19.92,19.93,41000.0,16.0527,16.0527,16.0447,16.0527,41000.0
2013-12-26 12:40:00,19.92,19.95,19.92,19.93,30400.0,16.0447,16.0688,16.0447,16.0527,30400.0
2013-12-26 12:50:00,19.93,19.95,19.93,19.95,36800.0,16.0527,16.0688,16.0527,16.0688,36800.0
2013-12-26 13:00:00,19.95,19.95,19.92,19.93,37400.0,16.0688,16.0688,16.0447,16.0527,37400.0
2013-12-26 13:10:00,19.93,19.95,19.92,19.93,33000.0,16.0527,16.0688,16.0447,16.0527,33000.0
2013-12-26 13:20:00,19.93,19.93,19.92,19.92,26000.0,16.0527,16.0527,16.0447,16.0447,26000.0
2013-12-26 13:30:00,19.92,19.93,19.91,19.93,20400.0,16.0447,16.0527,16.0366,16.0527,20400.0
2013-12-26 13:40:00,19.93,19.93,19.92,19.92,41800.0,16.0527,16.0527,16.0447,16.0447,41800.0
2013-12-26 13:50:00,19.92,19.93,19.92,19.93,24600.0,16.0447,16.0527,16.0447,16.0527,24600.0
2013-12-26 14:00:00,19.92,19.93,19.9,19.91,73800.0,16.0447,16.0527,16.0286,16.0366,73800.0
2013-12-26 14:10:00,19.92,19.92,19.9,19.91,37800.0,16.0447,16.0447,16.0286,16.0366,37800.0
2013-12-26 14:20:00,19.9,19.92,19.89,19.9,47800.0,16.0286,16.0447,16.0205,16.0286,47800.0
2013-12-26 14:30:00,19.9,19.91,19.89,19.89,52000.0,16.0286,16.0366,16.0205,16.0205,52000.0
2013-12-26 14:40:00,19.89,19.91,19.89,19.91,54000.0,16.0205,16.0366,16.0205,16.0366,54000.0
2013-12-26 14:50:00,19.91,19.92,19.9,19.9,38400.0,16.0366,16.0447,16.0286,16.0286,38400.0
2013-12-26 15:00:00,19.9,19.91,19.9,19.91,59400.0,16.0286,16.0366,16.0286,16.0366,59400.0
2013-12-26 15:10:00,19.91,19.92,19.91,19.91,48000.0,16.0366,16.0447,16.0366,16.0366,48000.0
2013-12-26 15:20:00,19.91,19.93,19.91,19.93,43000.0,16.0366,16.0527,16.0366,16.0527,43000.0
2013-12-26 15:30:00,19.93,19.93,19.92,19.93,95400.0,16.0527,16.0527,16.0447,16.0527,95400.0
2013-12-26 15:40:00,19.93,19.93,19.92,19.93,114000.0,16.0527,16.0527,16.0447,16.0527,114000.0
2013-12-26 15:50:00,19.93,19.93,19.92,19.93,242800.0,16.0527,16.0527,16.0447,16.0527,242800.0
2013-12-27 09:30:00,19.91,19.93,19.87,19.89,140200.0,16.0366,16.0527,16.0044,16.0205,140200.0
2013-12-27 09:40:00,19.88,19.89,19.85,19.86,93800.0,16.0125,16.0205,15.9883,15.9964,93800.0
2013-12-27 09:50:00,19.85,19.91,19.85,19.86,189200.0,15.9883,16.0366,15.9883,15.9964,189200.0
2013-12-27 10:00:00,19.85,19.86,19.82,19.84,147600.0,15.9883,15.9964,15.9641,15.9802,147600.0
2013-12-27 10:10:00,19.84,19.86,19.83,19.85,90000.0,15.9802,15.9964,15.9722,15.9883,90000.0
2013-12-27 10:20:00,19.85,19.85,19.81,19.81,315400.0,15.9883,15.9883,15.9561,15.9561,315400.0
2013-12-27 10:30:00,19.82,19.84,19.8,19.81,102600.0,15.9641,15.9802,15.948,15.9561,102600.0
2013-12-27 10:40:00,19.8,19.81,19.78,19.78,121600.0,15.948,15.9561,15.9319,15.9319,121600.0
2013-12-27 10:50:00,19.79,19.8,19.78,19.79,64600.0,15.94,15.948,15.9319,15.94,64600.0
2013-12-27 11:00:00,19.79,19.8,19.78,19.8,105400.0,15.94,15.948,15.9319,15.948,105400.0
2013-12-27 11:10:00,19.8,19.8,19.79,19.79,63200.0,15.948,15.948,15.94,15.94,63200.0
2013-12-27 11:20:00,19.79,19.81,19.79,19.81,109000.0,15.94,15.9561,15.94,15.9561,109000.0
2013-12-27 11:30:00,19.81,19.82,19.79,19.79,76200.0,15.9561,15.9641,15.94,15.94,76200.0
2013-12-27 11:40:00,19.79,19.8,19.78,19.79,47600.0,15.94,15.948,15.9319,15.94,47600.0
2013-12-27 11:50:00,19.79,19.8,19.78,19.79,51800.0,15.94,15.948,15.9319,15.94,51800.0
2013-12-27 12:00:00,19.79,19.79,19.77,19.77,74600.0,15.94,15.94,15.9239,15.9239,74600.0
2013-12-27 12:10:00,19.77,19.78,19.75,19.75,87600.0,15.9239,15.9319,15.9078,15.9078,87600.0
2013-12-27 12:20:00,19.76,19.78,19.75,19.76,103800.0,15.9158,15.9319,15.9078,15.9158,103800.0
2013-12-27 12:30:00,19.76,19.76,19.75,19.75,35400.0,15.9158,15.9158,15.9078,15.9078,35400.0
2013-12-27 12:40:00,19.75,19.76,19.75,19.76,31800.0,15.9078,15.9158,15.9078,15.9158,31800.0
2013-12-27 12:50:00,19.76,19.79,19.75,19.78,61800.0,15.9158,15.94,15.9078,15.9319,61800.0
2013-12-27 13:00:00,19.78,19.79,19.78,19.78,94200.0,15.9319,15.94,15.9319,15.9319,94200.0
2013-12-27 13:10:00,19.78,19.79,19.77,19.78,53400.0,15.9319,15.94,15.9239,15.9319,53400.0
2013-12-27 13:20:00,19.79,19.8,19.78,19.79,51400.0,15.94,15.948,15.9319,15.94,51400.0
2013-12-27 13:30:00,19.79,19.79,19.77,19.78,47200.0,15.94,15.94,15.9239,15.9319,47200.0
2013-12-27 13:40:00,19.79,19.79,19.76,19.77,30200.0,15.94,15.94,15.9158,15.9239,30200.0
2013-12-27 13:50:00,19.76,19.78,19.75,19.76,59000.0,15.9158,15.9319,15.9078,15.9158,59000.0
2013-12-27 14:00:00,19.76,19.78,19.75,19.77,62200.0,15.9158,15.9319,15.9078,15.9239,62200.0
2013-12-27 14:10:00,19.77,19.78,19.76,19.78,113600.0,15.9239,15.9319,15.9158,15.9319,113600.0
2013-12-27 14:20:00,19.78,19.79,19.77,19.77,75200.0,15.9319,15.94,15.9239,15.9239,75200.0
2013-12-27 14:30:00,19.78,19.79,19.77,19.77,164200.0,15.9319,15.94,15.9239,15.9239,164200.0
2013-12-27 14:40:00,19.77,19.78,19.77,19.77,52200.0,15.9239,15.9319,15.9239,15.9239,52200.0
2013-12-27 14:50:00,19.78,19.78,19.77,19.78,77600.0,15.9319,15.9319,15.9239,15.9319,77600.0
2013-12-27 15:00:00,19.78,19.78,19.77,19.78,70000.0,15.9319,15.9319,15.9239,15.9319,70000.0
2013-12-27 15:10:00,19.78,19.78,19.77,19.78,55000.0,15.9319,15.9319,15.9239,15.9319,55000.0
2013-12-27 15:20:00,19.78,19.78,19.77,19.78,134000.0,15.9319,15.9319,15.9239,15.9319,134000.0
2013-12-27 15:30:00,19.78,19.78,19.77,19.78,105800.0,15.9319,15.9319,15.9239,15.9319,105800.0
2013-12-27 15:40:00,19.78,19.78,19.77,19.78,223800.0,15.9319,15.9319,15.9239,15.9319,223800.0
2013-12-27 15:50:00,19.78,19.79,19.77,19.78,284800.0,15.9319,15.94,15.9239,15.9319,284800.0
2013-12-30 09:30:00,19.8,19.89,19.77,19.84,144800.0,15.948,16.0205,15.9239,15.9802,144800.0
2013-12-30 09:40:00,19.85,19.85,19.8,19.8,84800.0,15.9883,15.9883,15.948,15.948,84800.0
2013-12-30 09:50:00,19.8,19.83,19.79,19.83,81400.0,15.948,15.9722,15.94,15.9722,81400.0
2013-12-30 10:00:00,19.83,19.83,19.8,19.82,170200.0,15.9722,15.9722,15.948,15.9641,170200.0
2013-12-30 10:10:00,19.82,19.84,19.8,19.82,107600.0,15.9641,15.9802,15.948,15.9641,107600.0
2013-12-30 10:20:00,19.82,19.84,19.8,19.84,81400.0,15.9641,15.9802,15.948,15.9802,81400.0
2013-12-30 10:30:00,19.84,19.85,19.81,19.85,92200.0,15.9802,15.9883,15.9561,15.9883,92200.0
2013-12-30 10:40:00,19.85,19.85,19.82,19.84,74000.0,15.9883,15.9883,15.9641,15.9802,74000.0
2013-12-30 10:50:00,19.84,19.86,19.83,19.85,122200.0,15.9802,15.9964,15.9722,15.9883,122200.0
2013-12-30 11:00:00,19.85,19.87,19.85,19.86,78600.0,15.9883,16.0044,15.9883,15.9964,78600.0
2013-12-30 11:10:00,19.87,19.91,19.86,19.91,165200.0,16.0044,16.0366,15.9964,16.0366,165200.0
2013-12-30 11:20:00,19.91,19.92,19.89,19.89,118400.0,16.0366,16.0447,16.0205,16.0205,118400.0
2013-12-30 11:30:00,19.89,19.9,19.84,19.85,63000.0,16.0205,16.0286,15.9802,15.9883,63000.0
2013-12-30 11:40:00,19.85,19.87,19.85,19.87,51000.0,15.9883,16.0044,15.9883,16.0044,51000.0
2013-12-30 11:50:00,19.87,19.89,19.86,19.88,41800.0,16.0044,16.0205,15.9964,16.0125,41800.0
2013-12-30 12:00:00,19.88,19.88,19.86,19.87,50200.0,16.0125,16.0125,15.9964,16.0044,50200.0
2013-12-30 12:10:00,19.88,19.9,19.87,19.88,89600.0,16.0125,16.0286,16.0044,16.0125,89600.0
2013-12-30 12:20:00,19.88,19.88,19.86,19.87,51200.0,16.0125,16.0125,15.9964,16.0044,51200.0
2013-12-30 12:30:00,19.88,19.88,19.85,19.85,64600.0,16.0125,16.0125,15.9883,15.9883,64600.0
2013-12-30 12:40:00,19.85,19.85,19.83,19.83,61800.0,15.9883,15.9883,15.9722,15.9722,61800.0
2013-12-30 12:50:00,19.83,19.83,19.83,19.83,67200.0,15.9722,15.9722,15.9722,15.9722,67200.0
2013-12-30 13:00:00,19.83,19.83,19.82,19.83,66800.0,15.9722,15.9722,15.9641,15.9722,66800.0
2013-12-30 13:10:00,19.83,19.85,19.82,19.82,83000.0,15.9722,15.9883,15.9641,15.9641,83000.0
2013-12-30 13:20:00,19.82,19.83,19.82,19.82,51400.0,15.9641,15.9722,15.9641,15.9641,51400.0
2013-12-30 13:30:00,19.82,19.82,19.81,19.81,57600.0,15.9641,15.9641,15.9561,15.9561,57600.0
2013-12-30 13:40:00,19.81,19.82,19.8,19.8,106000.0,15.9561,15.9641,15.948,15.948,106000.0
2013-12-30 13:50:00,19.8,19.83,19.8,19.82,52400.0,15.948,15.9722,15.948,15.9641,52400.0
2013-12-30 14:00:00,19.83,19.84,19.82,19.83,83400.0,15.9722,15.9802,15.9641,15.9722,83400.0
2013-12-30 14:10:00,19.83,19.84,19.83,19.84,36800.0,15.9722,15.9802,15.9722,15.9802,36800.0
2013-12-30 14:20:00,19.84,19.86,19.83,19.86,89000.0,15.9802,15.9964,15.9722,15.9964,89000.0
2013-12-30 14:30:00,19.86,19.86,19.84,19.85,66400.0,15.9964,15.9964,15.9802,15.9883,66400.0
2013-12-30 14:40:00,19.85,19.85,19.84,19.85,78400.0,15.9883,15.9883,15.9802,15.9883,78400.0
2013-12-30 14:50:00,19.84,19.85,19.82,19.82,82200.0,15.9802,15.9883,15.9641,15.9641,82200.0
2013-12-30 15:00:00,19.82,19.82,19.79,19.8,160400.0,15.9641,15.9641,15.94,15.948,160400.0
2013-12-30 15:10:00,19.8,19.8,19.79,19.8,70800.0,15.948,15.948,15.94,15.948,70800.0
2013-12-30 15:20:00,19.8,19.83,19.79,19.83,148000.0,15.948,15.9722,15.94,15.9722,148000.0
2013-12-30 15:30:00,19.83,19.84,19.82,19.84,118200.0,15.9722,15.9802,15.9641,15.9802,118200.0
2013-12-30 15:40:00,19.84,19.84,19.82,19.83,273000.0,15.9802,15.9802,15.9641,15.9722,273000.0
2013-12-30 15:50:00,19.83,19.83,19.81,19.82,412800.0,15.9722,15.9722,15.9561,15.9641,412800.0
2013-12-31 09:30:00,19.86,19.87,19.76,19.8,96600.0,15.9964,16.0044,15.9158,15.948,96600.0
2013-12-31 09:40:00,19.81,19.83,19.79,19.8,98200.0,15.9561,15.9722,15.94,15.948,98200.0
2013-12-31 09:50:00,19.81,19.82,19.79,19.81,92200.0,15.9561,15.9641,15.94,15.9561,92200.0
2013-12-31 10:00:00,19.82,19.83,19.79,19.79,80200.0,15.9641,15.9722,15.94,15.94,80200.0
2013-12-31 10:10:00,19.8,19.8,19.77,19.78,76400.0,15.948,15.948,15.9239,15.9319,76400.0
2013-12-31 10:20:00,19.78,19.79,19.77,19.78,42600.0,15.9319,15.94,15.9239,15.9319,42600.0
2013-12-31 10:30:00,19.78,19.81,19.78,19.8,71000.0,15.9319,15.9561,15.9319,15.948,71000.0
2013-12-31 10:40:00,19.81,19.82,19.8,19.8,77000.0,15.9561,15.9641,15.948,15.948,77000.0
2013-12-31 10:50:00,19.8,19.81,19.79,19.81,53200.0,15.948,15.9561,15.94,15.9561,53200.0
2013-12-31 11:00:00,19.81,19.82,19.8,19.81,56000.0,15.9561,15.9641,15.948,15.9561,56000.0
2013-12-31 11:10:00,19.81,19.83,19.8,19.83,74400.0,15.9561,15.9722,15.948,15.9722,74400.0
2013-12-31 11:20:00,19.83,19.84,19.81,19.82,80600.0,15.9722,15.9802,15.9561,15.9641,80600.0
2013-12-31 11:30:00,19.82,19.84,19.81,19.82,58800.0,15.9641,15.9802,15.9561,15.9641,58800.0
2013-12-31 11:40:00,19.82,19.83,19.82,19.83,60000.0,15.9641,15.9722,15.9641,15.9722,60000.0
2013-12-31 11:50:00,19.83,19.83,19.82,19.83,51600.0,15.9722,15.9722,15.9641,15.9722,51600.0
2013-12-31 12:00:00,19.83,19.84,19.83,19.83,91200.0,15.9722,15.9802,15.9722,15.9722,91200.0
2013-12-31 12:10:00,19.83,19.83,19.82,19.82,60200.0,15.9722,15.9722,15.9641,15.9641,60200.0
2013-12-31 12:20:00,19.83,19.83,19.82,19.82,35200.0,15.9722,15.9722,15.9641,15.9641,35200.0
2013-12-31 12:30:00,19.82,19.85,19.82,19.84,101400.0,15.9641,15.9883,15.9641,15.9802,101400.0
2013-12-31 12:40:00,19.84,19.84,19.83,19.83,49800.0,15.9802,15.9802,15.9722,15.9722,49800.0
2013-12-31 12:50:00,19.83,19.86,19.83,19.85,90600.0,15.9722,15.9964,15.9722,15.9883,90600.0
2013-12-31 13:00:00,19.85,19.86,19.83,19.86,68800.0,15.9883,15.9964,15.9722,15.9964,68800.0
2013-12-31 13:10:00,19.85,19.86,19.84,19.85,38200.0,15.9883,15.9964,15.9802,15.9883,38200.0
2013-12-31 13:20:00,19.85,19.85,19.84,19.85,67800.0,15.9883,15.9883,15.9802,15.9883,67800.0
2013-12-31 13:30:00,19.84,19.85,19.84,19.84,70400.0,15.9802,15.9883,15.9802,15.9802,70400.0
2013-12-31 13:40:00,19.84,19.85,19.84,19.84,171200.0,15.9802,15.9883,15.9802,15.9802,171200.0
2013-12-31 13:50:00,19.84,19.84,19.81,19.81,83000.0,15.9802,15.9802,15.9561,15.9561,83000.0
2013-12-31 14:00:00,19.82,19.83,19.8,19.81,73600.0,15.9641,15.9722,15.948,15.9561,73600.0
2013-12-31 14:10:00,19.81,19.81,19.79,19.79,69000.0,15.9561,15.9561,15.94,15.94,69000.0
2013-12-31 14:20:00,19.79,19.79,19.76,19.76,75800.0,15.94,15.94,15.9158,15.9158,75800.0
2013-12-31 14:30:00,19.77,19.77,19.75,19.75,91000.0,15.9239,15.9239,15.9078,15.9078,91000.0
2013-12-31 14:40:00,19.75,19.76,19.72,19.73,119800.0,15.9078,15.9158,15.8836,15.8916,119800.0
2013-12-31 14:50:00,19.73,19.74,19.72,19.72,124200.0,15.8916,15.8997,15.8836,15.8836,124200.0
2013-12-31 15:00:00,19.72,19.72,19.65,19.65,291800.0,15.8836,15.8836,15.8272,15.8272,291800.0
2013-12-31 15:10:00,19.65,19.69,19.64,19.69,339400.0,15.8272,15.8594,15.8192,15.8594,339400.0
2013-12-31 15:20:00,19.69,19.73,19.68,19.72,203600.0,15.8594,15.8916,15.8514,15.8836,203600.0
2013-12-31 15:30:00,19.73,19.77,19.72,19.72,286400.0,15.8916,15.9239,15.8836,15.8836,286400.0
2013-12-31 15:40:00,19.72,19.77,19.71,19.75,360800.0,15.8836,15.9239,15.8755,15.9078,360800.0
2013-12-31 15:50:00,19.75,19.78,19.74,19.77,415400.0,15.9078,15.9319,15.8997,15.9239,415400.0
2014-01-02 09:30:00,19.61,19.7,19.61,19.65,321600.0,15.795,15.8675,15.795,15.8272,321600.0
2014-01-02 09:40:00,19.65,19.66,19.61,19.64,188000.0,15.8272,15.8353,15.795,15.8192,188000.0
2014-01-02 09:50:00,19.63,19.68,19.61,19.66,194600.0,15.8111,15.8514,15.795,15.8353,194600.0
2014-01-02 10:00:00,19.65,19.68,19.61,19.67,143400.0,15.8272,15.8514,15.795,15.8433,143400.0
2014-01-02 10:10:00,19.67,19.71,19.67,19.7,102600.0,15.8433,15.8755,15.8433,15.8675,102600.0
2014-01-02 10:20:00,19.7,19.71,19.67,19.7,154000.0,15.8675,15.8755,15.8433,15.8675,154000.0
2014-01-02 10:30:00,19.71,19.73,19.69,19.7,139000.0,15.8755,15.8916,15.8594,15.8675,139000.0
2014-01-02 10:40:00,19.7,19.74,19.69,19.74,178400.0,15.8675,15.8997,15.8594,15.8997,178400.0
2014-01-02 10:50:00,19.74,19.77,19.73,19.75,203400.0,15.8997,15.9239,15.8916,15.9078,203400.0
2014-01-02 11:00:00,19.75,19.75,19.72,19.73,108600.0,15.9078,15.9078,15.8836,15.8916,108600.0
2014-01-02 11:10:00,19.74,19.74,19.72,19.74,74800.0,15.8997,15.8997,15.8836,15.8997,74800.0
2014-01-02 11:20:00,19.74,19.75,19.72,19.73,90800.0,15.8997,15.9078,15.8836,15.8916,90800.0
2014-01-02 11:30:00,19.73,19.73,19.7,19.71,90000.0,15.8916,15.8916,15.8675,15.8755,90000.0
2014-01-02 11:40:00,19.71,19.73,19.69,19.7,90200.0,15.8755,15.8916,15.8594,15.8675,90200.0
2014-01-02 11:50:00,19.69,19.7,19.67,19.7,125000.0,15.8594,15.8675,15.8433,15.8675,125000.0
2014-01-02 12:00:00,19.7,19.74,19.7,19.71,140000.0,15.8675,15.8997,15.8675,15.8755,140000.0
2014-01-02 12:10:00,19.72,19.72,19.7,19.71,85400.0,15.8836,15.8836,15.8675,15.8755,85400.0
2014-01-02 12:20:00,19.71,19.73,19.7,19.7,88400.0,15.8755,15.8916,15.8675,15.8675,88400.0
2014-01-02 12:30:00,19.71,19.73,19.7,19.73,112800.0,15.8755,15.8916,15.8675,15.8916,112800.0
2014-01-02 12:40:00,19.73,19.74,19.7,19.73,95800.0,15.8916,15.8997,15.8675,15.8916,95800.0
2014-01-02 12:50:00,19.74,19.75,19.72,19.75,106200.0,15.8997,15.9078,15.8836,15.9078,106200.0
2014-01-02 13:00:00,19.75,19.75,19.73,19.73,97400.0,15.9078,15.9078,15.8916,15.8916,97400.0
2014-01-02 13:10:00,19.74,19.74,19.72,19.73,77600.0,15.8997,15.8997,15.8836,15.8916,77600.0
2014-01-02 13:20:00,19.72,19.73,19.69,19.71,100400.0,15.8836,15.8916,15.8594,15.8755,100400.0
2014-01-02 13:30:00,19.71,19.71,19.68,19.69,120400.0,15.8755,15.8755,15.8514,15.8594,120400.0
2014-01-02 13:40:00,19.68,19.71,19.67,19.7,97000.0,15.8514,15.8755,15.8433,15.8675,97000.0
2014-01-02 13:50:00,19.7,19.7,19.68,19.68,89200.0,15.8675,15.8675,15.8514,15.8514,89200.0
2014-01-02 14:00:00,19.68,19.71,19.68,19.71,99200.0,15.8514,15.8755,15.8514,15.8755,99200.0
2014-01-02 14:10:00,19.71,19.71,19.63,19.64,215800.0,15.8755,15.8755,15.8111,15.8192,215800.0
2014-01-02 14:20:00,19.63,19.65,19.62,19.64,129000.0,15.8111,15.8272,15.803,15.8192,129000.0
2014-01-02 14:30:00,19.65,19.68,19.65,19.67,144600.0,15.8272,15.8514,15.8272,15.8433,144600.0
2014-01-02 14:40:00,19.68,19.68,19.66,19.67,104800.0,15.8514,15.8514,15.8353,15.8433,104800.0
2014-01-02 14:50:00,19.67,19.68,19.65,19.65,170200.0,15.8433,15.8514,15.8272,15.8272,170200.0
2014-01-02 15:00:00,19.65,19.68,19.64,19.67,567200.0,15.8272,15.8514,15.8192,15.8433,567200.0
2014-01-02 15:10:00,19.67,19.68,19.65,19.66,249000.0,15.8433,15.8514,15.8272,15.8353,249000.0
2014-01-02 15:20:00,19.66,19.68,19.65,19.67,316200.0,15.8353,15.8514,15.8272,15.8433,316200.0
2014-01-02 15:30:00,19.66,19.67,19.64,19.64,228200.0,15.8353,15.8433,15.8192,15.8192,228200.0
2014-01-02 15:40:00,19.64,19.68,19.63,19.67,287000.0,15.8192,15.8514,15.8111,15.8433,287000.0
2014-01-02 15:50:00,19.67,19.67,19.63,19.64,389200.0,15.8433,15.8433,15.8111,15.8192,389200.0
2014-01-03 09:30:00,19.7,19.7,19.64,19.65,164400.0,15.8675,15.8675,15.8192,15.8272,164400.0
2014-01-03 09:40:00,19.65,19.65,19.57,19.58,143200.0,15.8272,15.8272,15.7628,15.7708,143200.0
2014-01-03 09:50:00,19.58,19.59,19.54,19.58,113000.0,15.7708,15.7789,15.7386,15.7708,113000.0
2014-01-03 10:00:00,19.57,19.61,19.55,19.57,361000.0,15.7628,15.795,15.7467,15.7628,361000.0
2014-01-03 10:10:00,19.57,19.63,19.57,19.61,121000.0,15.7628,15.8111,15.7628,15.795,121000.0
2014-01-03 10:20:00,19.61,19.66,19.61,19.65,144200.0,15.795,15.8353,15.795,15.8272,144200.0
2014-01-03 10:30:00,19.64,19.68,19.64,19.65,243800.0,15.8192,15.8514,15.8192,15.8272,243800.0
2014-01-03 10:40:00,19.65,19.66,19.61,19.61,111800.0,15.8272,15.8353,15.795,15.795,111800.0
2014-01-03 10:50:00,19.61,19.61,19.58,19.6,266800.0,15.795,15.795,15.7708,15.7869,266800.0
2014-01-03 11:00:00,19.6,19.61,19.58,19.58,70200.0,15.7869,15.795,15.7708,15.7708,70200.0
2014-01-03 11:10:00,19.58,19.59,19.53,19.54,121600.0,15.7708,15.7789,15.7306,15.7386,121600.0
2014-01-03 11:20:00,19.54,19.54,19.53,19.54,154400.0,15.7386,15.7386,15.7306,15.7386,154400.0
2014-01-03 11:30:00,19.54,19.56,19.53,19.53,144600.0,15.7386,15.7547,15.7306,15.7306,144600.0
2014-01-03 11:40:00,19.54,19.55,19.53,19.53,104600.0,15.7386,15.7467,15.7306,15.7306,104600.0
2014-01-03 11:50:00,19.53,19.57,19.53,19.56,77400.0,15.7306,15.7628,15.7306,15.7547,77400.0
2014-01-03 12:00:00,19.56,19.57,19.55,19.57,65400.0,15.7547,15.7628,15.7467,15.7628,65400.0
2014-01-03 12:10:00,19.57,19.58,19.56,19.58,81000.0,15.7628,15.7708,15.7547,15.7708,81000.0
2014-01-03 12:20:00,19.58,19.59,19.57,19.59,55200.0,15.7708,15.7789,15.7628,15.7789,55200.0
2014-01-03 12:30:00,19.59,19.59,19.56,19.59,66000.0,15.7789,15.7789,15.7547,15.7789,66000.0
2014-01-03 12:40:00,19.59,19.6,19.58,19.59,116800.0,15.7789,15.7869,15.7708,15.7789,116800.0
2014-01-03 12:50:00,19.59,19.59,19.55,19.55,45600.0,15.7789,15.7789,15.7467,15.7467,45600.0
2014-01-03 13:00:00,19.55,19.57,19.54,19.55,78400.0,15.7467,15.7628,15.7386,15.7467,78400.0
2014-01-03 13:10:00,19.54,19.55,19.54,19.55,49800.0,15.7386,15.7467,15.7386,15.7467,49800.0
2014-01-03 13:20:00,19.55,19.58,19.55,19.56,126400.0,15.7467,15.7708,15.7467,15.7547,126400.0
2014-01-03 13:30:00,19.56,19.59,19.54,19.59,78000.0,15.7547,15.7789,15.7386,15.7789,78000.0
2014-01-03 13:40:00,19.59,19.59,19.55,19.57,85000.0,15.7789,15.7789,15.7467,15.7628,85000.0
2014-01-03 13:50:00,19.57,19.6,19.57,19.59,111800.0,15.7628,15.7869,15.7628,15.7789,111800.0
2014-01-03 14:00:00,19.59,19.6,19.59,19.59,72600.0,15.7789,15.7869,15.7789,15.7789,72600.0
2014-01-03 14:10:00,19.59,19.6,19.58,19.58,110800.0,15.7789,15.7869,15.7708,15.7708,110800.0
2014-01-03 14:20:00,19.58,19.58,19.56,19.56,50200.0,15.7708,15.7708,15.7547,15.7547,50200.0
2014-01-03 14:30:00,19.56,19.57,19.55,19.57,89600.0,15.7547,15.7628,15.7467,15.7628,89600.0
2014-01-03 14:40:00,19.57,19.6,19.57,19.58,151000.0,15.7628,15.7869,15.7628,15.7708,151000.0
2014-01-03 14:50:00,19.58,19.6,19.58,19.58,79400.0,15.7708,15.7869,15.7708,15.7708,79400.0
2014-01-03 15:00:00,19.58,19.61,19.58,19.59,132400.0,15.7708,15.795,15.7708,15.7789,132400.0
2014-01-03 15:10:00,19.6,19.61,19.59,19.61,157000.0,15.7869,15.795,15.7789,15.795,157000.0
2014-01-03 15:20:00,19.61,19.61,19.6,19.61,119400.0,15.795,15.795,15.7869,15.795,119400.0
2014-01-03 15:30:00,19.61,19.63,19.6,19.63,176800.0,15.795,15.8111,15.7869,15.8111,176800.0
2014-01-03 15:40:00,19.63,19.63,19.57,19.58,354200.0,15.8111,15.8111,15.7628,15.7708,354200.0
2014-01-03 15:50:00,19.58,19.58,19.55,19.56,454200.0,15.7708,15.7708,15.7467,15.7547,454200.0
2014-01-06 09:30:00,19.62,19.68,19.54,19.57,155800.0,15.803,15.8514,15.7386,15.7628,155800.0
2014-01-06 09:40:00,19.58,19.58,19.53,19.53,113600.0,15.7708,15.7708,15.7306,15.7306,113600.0
2014-01-06 09:50:00,19.53,19.53,19.48,19.51,130000.0,15.7306,15.7306,15.6903,15.7144,130000.0
2014-01-06 10:00:00,19.51,19.52,19.47,19.49,112600.0,15.7144,15.7225,15.6822,15.6983,112600.0
2014-01-06 10:10:00,19.49,19.5,19.47,19.49,85200.0,15.6983,15.7064,15.6822,15.6983,85200.0
2014-01-06 10:20:00,19.49,19.49,19.41,19.44,188800.0,15.6983,15.6983,15.6339,15.6581,188800.0
2014-01-06 10:30:00,19.45,19.49,19.45,19.48,163600.0,15.6661,15.6983,15.6661,15.6903,163600.0
2014-01-06 10:40:00,19.48,19.51,19.48,19.5,131600.0,15.6903,15.7144,15.6903,15.7064,131600.0
2014-01-06 10:50:00,19.5,19.54,19.49,19.5,109800.0,15.7064,15.7386,15.6983,15.7064,109800.0
2014-01-06 11:00:00,19.49,19.52,19.49,19.5,145600.0,15.6983,15.7225,15.6983,15.7064,145600.0
2014-01-06 11:10:00,19.5,19.53,19.48,19.5,248200.0,15.7064,15.7306,15.6903,15.7064,248200.0
2014-01-06 11:20:00,19.5,19.5,19.46,19.48,99800.0,15.7064,15.7064,15.6742,15.6903,99800.0
2014-01-06 11:30:00,19.48,19.51,19.48,19.51,116800.0,15.6903,15.7144,15.6903,15.7144,116800.0
2014-01-06 11:40:00,19.51,19.54,19.51,19.54,119800.0,15.7144,15.7386,15.7144,15.7386,119800.0
2014-01-06 11:50:00,19.55,19.56,19.53,19.56,108600.0,15.7467,15.7547,15.7306,15.7547,108600.0
2014-01-06 12:00:00,19.56,19.57,19.54,19.54,112000.0,15.7547,15.7628,15.7386,15.7386,112000.0
2014-01-06 12:10:00,19.54,19.56,19.51,19.55,271400.0,15.7386,15.7547,15.7144,15.7467,271400.0
2014-01-06 12:20:00,19.55,19.55,19.49,19.49,71800.0,15.7467,15.7467,15.6983,15.6983,71800.0
2014-01-06 12:30:00,19.49,19.52,19.48,19.51,164200.0,15.6983,15.7225,15.6903,15.7144,164200.0
2014-01-06 12:40:00,19.51,19.52,19.5,19.5,92800.0,15.7144,15.7225,15.7064,15.7064,92800.0
2014-01-06 12:50:00,19.5,19.52,19.49,19.49,81200.0,15.7064,15.7225,15.6983,15.6983,81200.0
2014-01-06 13:00:00,19.49,19.49,19.44,19.44,79800.0,15.6983,15.6983,15.6581,15.6581,79800.0
2014-01-06 13:10:00,19.44,19.48,19.44,19.46,86000.0,15.6581,15.6903,15.6581,15.6742,86000.0
2014-01-06 13:20:00,19.46,19.46,19.43,19.45,79600.0,15.6742,15.6742,15.65,15.6661,79600.0
2014-01-06 13:30:00,19.44,19.46,19.42,19.45,82600.0,15.6581,15.6742,15.642,15.6661,82600.0
2014-01-06 13:40:00,19.45,19.46,19.43,19.43,80800.0,15.6661,15.6742,15.65,15.65,80800.0
2014-01-06 13:50:00,19.43,19.49,19.43,19.48,152000.0,15.65,15.6983,15.65,15.6903,152000.0
2014-01-06 14:00:00,19.48,19.49,19.45,19.45,68800.0,15.6903,15.6983,15.6661,15.6661,68800.0
2014-01-06 14:10:00,19.46,19.47,19.43,19.43,63600.0,15.6742,15.6822,15.65,15.65,63600.0
2014-01-06 14:20:00,19.43,19.45,19.43,19.43,73600.0,15.65,15.6661,15.65,15.65,73600.0
2014-01-06 14:30:00,19.44,19.47,19.43,19.46,91200.0,15.6581,15.6822,15.65,15.6742,91200.0
2014-01-06 14:40:00,19.46,19.49,19.45,19.46,85000.0,15.6742,15.6983,15.6661,15.6742,85000.0
2014-01-06 14:50:00,19.46,19.46,19.44,19.44,82400.0,15.6742,15.6742,15.6581,15.6581,82400.0
2014-01-06 15:00:00,19.44,19.44,19.4,19.4,220800.0,15.6581,15.6581,15.6258,15.6258,220800.0
2014-01-06 15:10:00,19.41,19.44,19.4,19.43,107000.0,15.6339,15.6581,15.6258,15.65,107000.0
2014-01-06 15:20:00,19.43,19.43,19.41,19.41,114800.0,15.65,15.65,15.6339,15.6339,114800.0
2014-01-06 15:30:00,19.41,19.42,19.38,19.38,184600.0,15.6339,15.642,15.6097,15.6097,184600.0
2014-01-06 15:40:00,19.38,19.41,19.36,19.38,293200.0,15.6097,15.6339,15.5936,15.6097,293200.0
2014-01-06 15:50:00,19.38,19.4,19.37,19.38,504600.0,15.6097,15.6258,15.6017,15.6097,504600.0
2014-01-07 09:30:00,19.43,19.44,19.34,19.36,291400.0,15.65,15.6581,15.5775,15.5936,291400.0
2014-01-07 09:40:00,19.36,19.38,19.34,19.34,118800.0,15.5936,15.6097,15.5775,15.5775,118800.0
2014-01-07 09:50:00,19.34,19.45,19.34,19.43,239400.0,15.5775,15.6661,15.5775,15.65,239400.0
2014-01-07 10:00:00,19.43,19.46,19.42,19.44,117400.0,15.65,15.6742,15.642,15.6581,117400.0
2014-01-07 10:10:00,19.45,19.46,19.44,19.44,90800.0,15.6661,15.6742,15.6581,15.6581,90800.0
2014-01-07 10:20:00,19.44,19.47,19.43,19.47,112600.0,15.6581,15.6822,15.65,15.6822,112600.0
2014-01-07 10:30:00,19.48,19.5,19.47,19.5,77200.0,15.6903,15.7064,15.6822,15.7064,77200.0
2014-01-07 10:40:00,19.51,19.52,19.5,19.52,96400.0,15.7144,15.7225,15.7064,15.7225,96400.0
2014-01-07 10:50:00,19.52,19.54,19.5,19.54,154200.0,15.7225,15.7386,15.7064,15.7386,154200.0
2014-01-07 11:00:00,19.54,19.54,19.52,19.52,93800.0,15.7386,15.7386,15.7225,15.7225,93800.0
2014-01-07 11:10:00,19.52,19.52,19.51,19.51,113600.0,15.7225,15.7225,15.7144,15.7144,113600.0
2014-01-07 11:20:00,19.51,19.54,19.5,19.54,108600.0,15.7144,15.7386,15.7064,15.7386,108600.0
2014-01-07 11:30:00,19.54,19.58,19.54,19.55,127800.0,15.7386,15.7708,15.7386,15.7467,127800.0
2014-01-07 11:40:00,19.55,19.58,19.55,19.56,81600.0,15.7467,15.7708,15.7467,15.7547,81600.0
2014-01-07 11:50:00,19.56,19.58,19.55,19.57,76600.0,15.7547,15.7708,15.7467,15.7628,76600.0
2014-01-07 12:00:00,19.57,19.58,19.56,19.57,57600.0,15.7628,15.7708,15.7547,15.7628,57600.0
2014-01-07 12:10:00,19.57,19.6,19.56,19.6,82400.0,15.7628,15.7869,15.7547,15.7869,82400.0
2014-01-07 12:20:00,19.6,19.61,19.59,19.59,79800.0,15.7869,15.795,15.7789,15.7789,79800.0
2014-01-07 12:30:00,19.59,19.6,19.56,19.56,73400.0,15.7789,15.7869,15.7547,15.7547,73400.0
2014-01-07 12:40:00,19.56,19.58,19.55,19.58,42000.0,15.7547,15.7708,15.7467,15.7708,42000.0
2014-01-07 12:50:00,19.58,19.58,19.55,19.56,67000.0,15.7708,15.7708,15.7467,15.7547,67000.0
2014-01-07 13:00:00,19.56,19.56,19.54,19.55,45200.0,15.7547,15.7547,15.7386,15.7467,45200.0
2014-01-07 13:10:00,19.55,19.55,19.53,19.54,49800.0,15.7467,15.7467,15.7306,15.7386,49800.0
2014-01-07 13:20:00,19.54,19.55,19.52,19.54,92400.0,15.7386,15.7467,15.7225,15.7386,92400.0
2014-01-07 13:30:00,19.54,19.55,19.51,19.55,139800.0,15.7386,15.7467,15.7144,15.7467,139800.0
2014-01-07 13:40:00,19.55,19.55,19.5,19.5,137600.0,15.7467,15.7467,15.7064,15.7064,137600.0
2014-01-07 13:50:00,19.5,19.51,19.46,19.48,93400.0,15.7064,15.7144,15.6742,15.6903,93400.0
2014-01-07 14:00:00,19.47,19.48,19.44,19.45,97400.0,15.6822,15.6903,15.6581,15.6661,97400.0
2014-01-07 14:10:00,19.45,19.47,19.45,19.46,64600.0,15.6661,15.6822,15.6661,15.6742,64600.0
2014-01-07 14:20:00,19.46,19.5,19.45,19.49,86200.0,15.6742,15.7064,15.6661,15.6983,86200.0
2014-01-07 14:30:00,19.5,19.51,19.49,19.5,156800.0,15.7064,15.7144,15.6983,15.7064,156800.0
2014-01-07 14:40:00,19.5,19.51,19.5,19.5,50600.0,15.7064,15.7144,15.7064,15.7064,50600.0
2014-01-07 14:50:00,19.5,19.5,19.48,19.48,60400.0,15.7064,15.7064,15.6903,15.6903,60400.0
2014-01-07 15:00:00,19.48,19.5,19.48,19.49,128200.0,15.6903,15.7064,15.6903,15.6983,128200.0
2014-01-07 15:10:00,19.49,19.5,19.48,19.48,208800.0,15.6983,15.7064,15.6903,15.6903,208800.0
2014-01-07 15:20:00,19.48,19.49,19.48,19.49,103200.0,15.6903,15.6983,15.6903,15.6983,103200.0
2014-01-07 15:30:00,19.49,19.5,19.48,19.49,219600.0,15.6983,15.7064,15.6903,15.6983,219600.0
2014-01-07 15:40:00,19.49,19.5,19.48,19.49,292000.0,15.6983,15.7064,15.6903,15.6983,292000.0
2014-01-07 15:50:00,19.49,19.5,19.49,19.49,481400.0,15.6983,15.7064,15.6983,15.6983,481400.0
2014-01-08 09:30:00,19.47,19.48,19.42,19.48,263800.0,15.6822,15.6903,15.642,15.6903,263800.0
2014-01-08 09:40:00,19.48,19.48,19.42,19.42,162600.0,15.6903,15.6903,15.642,15.642,162600.0
2014-01-08 09:50:00,19.42,19.45,19.41,19.44,88400.0,15.642,15.6661,15.6339,15.6581,88400.0
2014-01-08 10:00:00,19.44,19.55,19.43,19.55,116000.0,15.6581,15.7467,15.65,15.7467,116000.0
2014-01-08 10:10:00,19.55,19.59,19.54,19.59,211000.0,15.7467,15.7789,15.7386,15.7789,211000.0
2014-01-08 10:20:00,19.59,19.63,19.58,19.63,203400.0,15.7789,15.8111,15.7708,15.8111,203400.0
2014-01-08 10:30:00,19.62,19.64,19.6,19.63,144800.0,15.803,15.8192,15.7869,15.8111,144800.0
2014-01-08 10:40:00,19.63,19.65,19.58,19.6,147200.0,15.8111,15.8272,15.7708,15.7869,147200.0
2014-01-08 10:50:00,19.6,19.63,19.59,19.61,101000.0,15.7869,15.8111,15.7789,15.795,101000.0
2014-01-08 11:00:00,19.61,19.61,19.58,19.58,101000.0,15.795,15.795,15.7708,15.7708,101000.0
2014-01-08 11:10:00,19.58,19.6,19.57,19.59,89400.0,15.7708,15.7869,15.7628,15.7789,89400.0
2014-01-08 11:20:00,19.6,19.61,19.58,19.59,93800.0,15.7869,15.795,15.7708,15.7789,93800.0
2014-01-08 11:30:00,19.59,19.59,19.57,19.58,82200.0,15.7789,15.7789,15.7628,15.7708,82200.0
2014-01-08 11:40:00,19.58,19.61,19.58,19.59,87600.0,15.7708,15.795,15.7708,15.7789,87600.0
2014-01-08 11:50:00,19.59,19.61,19.59,19.61,60400.0,15.7789,15.795,15.7789,15.795,60400.0
2014-01-08 12:00:00,19.61,19.61,19.59,19.6,102800.0,15.795,15.795,15.7789,15.7869,102800.0
2014-01-08 12:10:00,19.6,19.6,19.58,19.6,59400.0,15.7869,15.7869,15.7708,15.7869,59400.0
2014-01-08 12:20:00,19.6,19.61,19.59,19.6,72800.0,15.7869,15.795,15.7789,15.7869,72800.0
2014-01-08 12:30:00,19.6,19.61,19.6,19.6,66000.0,15.7869,15.795,15.7869,15.7869,66000.0
2014-01-08 12:40:00,19.6,19.61,19.59,19.6,74400.0,15.7869,15.795,15.7789,15.7869,74400.0
2014-01-08 12:50:00,19.6,19.6,19.58,19.59,43000.0,15.7869,15.7869,15.7708,15.7789,43000.0
2014-01-08 13:00:00,19.59,19.61,19.58,19.61,55600.0,15.7789,15.795,15.7708,15.795,55600.0
2014-01-08 13:10:00,19.61,19.63,19.58,19.59,98000.0,15.795,15.8111,15.7708,15.7789,98000.0
2014-01-08 13:20:00,19.59,19.6,19.53,19.54,133200.0,15.7789,15.7869,15.7306,15.7386,133200.0
2014-01-08 13:30:00,19.54,19.54,19.5,19.5,70000.0,15.7386,15.7386,15.7064,15.7064,70000.0
2014-01-08 13:40:00,19.5,19.51,19.48,19.5,117000.0,15.7064,15.7144,15.6903,15.7064,117000.0
2014-01-08 13:50:00,19.5,19.53,19.5,19.52,77800.0,15.7064,15.7306,15.7064,15.7225,77800.0
2014-01-08 14:00:00,19.52,19.54,19.47,19.49,187800.0,15.7225,15.7386,15.6822,15.6983,187800.0
2014-01-08 14:10:00,19.49,19.52,19.47,19.51,101200.0,15.6983,15.7225,15.6822,15.7144,101200.0
2014-01-08 14:20:00,19.52,19.54,19.5,19.5,133600.0,15.7225,15.7386,15.7064,15.7064,133600.0
2014-01-08 14:30:00,19.5,19.52,19.49,19.49,119200.0,15.7064,15.7225,15.6983,15.6983,119200.0
2014-01-08 14:40:00,19.49,19.5,19.46,19.47,140000.0,15.6983,15.7064,15.6742,15.6822,140000.0
2014-01-08 14:50:00,19.46,19.49,19.46,19.47,173800.0,15.6742,15.6983,15.6742,15.6822,173800.0
2014-01-08 15:00:00,19.47,19.48,19.45,19.47,138400.0,15.6822,15.6903,15.6661,15.6822,138400.0
2014-01-08 15:10:00,19.47,19.48,19.45,19.45,142600.0,15.6822,15.6903,15.6661,15.6661,142600.0
2014-01-08 15:20:00,19.46,19.46,19.43,19.44,162800.0,15.6742,15.6742,15.65,15.6581,162800.0
2014-01-08 15:30:00,19.45,19.48,19.44,19.46,220400.0,15.6661,15.6903,15.6581,15.6742,220400.0
2014-01-08 15:40:00,19.47,19.48,19.46,19.47,278400.0,15.6822,15.6903,15.6742,15.6822,278400.0
2014-01-08 15:50:00,19.47,19.49,19.46,19.48,524200.0,15.6822,15.6983,15.6742,15.6903,524200.0
2014-01-09 09:30:00,19.53,19.64,19.53,19.59,289200.0,15.7306,15.8192,15.7306,15.7789,289200.0
2014-01-09 09:40:00,19.6,19.61,19.56,19.6,180000.0,15.7869,15.795,15.7547,15.7869,180000.0
2014-01-09 09:50:00,19.6,19.61,19.58,19.61,159400.0,15.7869,15.795,15.7708,15.795,159400.0
2014-01-09 10:00:00,19.61,19.63,19.58,19.6,401800.0,15.795,15.8111,15.7708,15.7869,401800.0
2014-01-09 10:10:00,19.59,19.6,19.55,19.58,305800.0,15.7789,15.7869,15.7467,15.7708,305800.0
2014-01-09 10:20:00,19.58,19.59,19.55,19.59,153800.0,15.7708,15.7789,15.7467,15.7789,153800.0
2014-01-09 10:30:00,19.59,19.59,19.54,19.55,131400.0,15.7789,15.7789,15.7386,15.7467,131400.0
2014-01-09 10:40:00,19.55,19.55,19.51,19.54,217000.0,15.7467,15.7467,15.7144,15.7386,217000.0
2014-01-09 10:50:00,19.54,19.54,19.5,19.51,167800.0,15.7386,15.7386,15.7064,15.7144,167800.0
2014-01-09 11:00:00,19.52,19.55,19.5,19.51,140000.0,15.7225,15.7467,15.7064,15.7144,140000.0
2014-01-09 11:10:00,19.51,19.52,19.49,19.5,151600.0,15.7144,15.7225,15.6983,15.7064,151600.0
2014-01-09 11:20:00,19.5,19.56,19.5,19.54,240600.0,15.7064,15.7547,15.7064,15.7386,240600.0
2014-01-09 11:30:00,19.54,19.56,19.52,19.56,135400.0,15.7386,15.7547,15.7225,15.7547,135400.0
2014-01-09 11:40:00,19.56,19.57,19.54,19.54,93000.0,15.7547,15.7628,15.7386,15.7386,93000.0
2014-01-09 11:50:00,19.54,19.54,19.5,19.53,262600.0,15.7386,15.7386,15.7064,15.7306,262600.0
2014-01-09 12:00:00,19.53,19.54,19.52,19.52,136000.0,15.7306,15.7386,15.7225,15.7225,136000.0
2014-01-09 12:10:00,19.52,19.53,19.49,19.49,105400.0,15.7225,15.7306,15.6983,15.6983,105400.0
2014-01-09 12:20:00,19.49,19.54,19.49,19.54,102200.0,15.6983,15.7386,15.6983,15.7386,102200.0
2014-01-09 12:30:00,19.54,19.56,19.52,19.52,101400.0,15.7386,15.7547,15.7225,15.7225,101400.0
2014-01-09 12:40:00,19.53,19.53,19.5,19.52,80800.0,15.7306,15.7306,15.7064,15.7225,80800.0
2014-01-09 12:50:00,19.52,19.6,19.52,19.6,138400.0,15.7225,15.7869,15.7225,15.7869,138400.0
2014-01-09 13:00:00,19.6,19.63,19.59,19.63,107600.0,15.7869,15.8111,15.7789,15.8111,107600.0
2014-01-09 13:10:00,19.63,19.64,19.58,19.6,160000.0,15.8111,15.8192,15.7708,15.7869,160000.0
2014-01-09 13:20:00,19.6,19.63,19.6,19.63,97800.0,15.7869,15.8111,15.7869,15.8111,97800.0
2014-01-09 13:30:00,19.62,19.63,19.6,19.61,77400.0,15.803,15.8111,15.7869,15.795,77400.0
2014-01-09 13:40:00,19.61,19.64,19.61,19.63,95600.0,15.795,15.8192,15.795,15.8111,95600.0
2014-01-09 13:50:00,19.63,19.64,19.61,19.62,86800.0,15.8111,15.8192,15.795,15.803,86800.0
2014-01-09 14:00:00,19.62,19.63,19.59,19.61,74800.0,15.803,15.8111,15.7789,15.795,74800.0
2014-01-09 14:10:00,19.61,19.67,19.61,19.64,208600.0,15.795,15.8433,15.795,15.8192,208600.0
2014-01-09 14:20:00,19.64,19.65,19.62,19.64,109600.0,15.8192,15.8272,15.803,15.8192,109600.0
2014-01-09 14:30:00,19.64,19.65,19.61,19.64,88400.0,15.8192,15.8272,15.795,15.8192,88400.0
2014-01-09 14:40:00,19.64,19.7,19.64,19.7,233600.0,15.8192,15.8675,15.8192,15.8675,233600.0
2014-01-09 14:50:00,19.7,19.74,19.7,19.72,184800.0,15.8675,15.8997,15.8675,15.8836,184800.0
2014-01-09 15:00:00,19.72,19.72,19.66,19.68,149000.0,15.8836,15.8836,15.8353,15.8514,149000.0
2014-01-09 15:10:00,19.68,19.72,19.68,19.7,133200.0,15.8514,15.8836,15.8514,15.8675,133200.0
2014-01-09 15:20:00,19.7,19.72,19.69,19.72,135400.0,15.8675,15.8836,15.8594,15.8836,135400.0
2014-01-09 15:30:00,19.72,19.72,19.68,19.7,311800.0,15.8836,15.8836,15.8514,15.8675,311800.0
2014-01-09 15:40:00,19.7,19.72,19.68,19.69,257600.0,15.8675,15.8836,15.8514,15.8594,257600.0
2014-01-09 15:50:00,19.69,19.71,19.68,19.68,475000.0,15.8594,15.8755,15.8514,15.8514,475000.0
2014-01-10 09:30:00,19.75,19.82,19.66,19.71,170600.0,15.9078,15.9641,15.8353,15.8755,170600.0
2014-01-10 09:40:00,19.71,19.74,19.67,19.73,195400.0,15.8755,15.8997,15.8433,15.8916,195400.0
2014-01-10 09:50:00,19.73,19.74,19.7,19.71,83000.0,15.8916,15.8997,15.8675,15.8755,83000.0
2014-01-10 10:00:00,19.71,19.72,19.65,19.67,132400.0,15.8755,15.8836,15.8272,15.8433,132400.0
2014-01-10 10:10:00,19.67,19.67,19.62,19.64,151800.0,15.8433,15.8433,15.803,15.8192,151800.0
2014-01-10 10:20:00,19.64,19.66,19.62,19.63,174000.0,15.8192,15.8353,15.803,15.8111,174000.0
2014-01-10 10:30:00,19.63,19.66,19.63,19.65,102800.0,15.8111,15.8353,15.8111,15.8272,102800.0
2014-01-10 10:40:00,19.65,19.71,19.65,19.7,66600.0,15.8272,15.8755,15.8272,15.8675,66600.0
2014-01-10 10:50:00,19.7,19.72,19.7,19.7,80200.0,15.8675,15.8836,15.8675,15.8675,80200.0
2014-01-10 11:00:00,19.7,19.73,19.69,19.73,86600.0,15.8675,15.8916,15.8594,15.8916,86600.0
2014-01-10 11:10:00,19.73,19.74,19.71,19.74,229400.0,15.8916,15.8997,15.8755,15.8997,229400.0
2014-01-10 11:20:00,19.74,19.75,19.71,19.74,284000.0,15.8997,15.9078,15.8755,15.8997,284000.0
2014-01-10 11:30:00,19.74,19.77,19.73,19.77,146800.0,15.8997,15.9239,15.8916,15.9239,146800.0
2014-01-10 11:40:00,19.77,19.78,19.72,19.74,101400.0,15.9239,15.9319,15.8836,15.8997,101400.0
2014-01-10 11:50:00,19.74,19.74,19.69,19.71,86600.0,15.8997,15.8997,15.8594,15.8755,86600.0
2014-01-10 12:00:00,19.71,19.72,19.68,19.71,85200.0,15.8755,15.8836,15.8514,15.8755,85200.0
2014-01-10 12:10:00,19.71,19.75,19.7,19.73,124000.0,15.8755,15.9078,15.8675,15.8916,124000.0
2014-01-10 12:20:00,19.73,19.74,19.72,19.74,48600.0,15.8916,15.8997,15.8836,15.8997,48600.0
2014-01-10 12:30:00,19.74,19.77,19.73,19.77,84400.0,15.8997,15.9239,15.8916,15.9239,84400.0
2014-01-10 12:40:00,19.77,19.81,19.77,19.8,101400.0,15.9239,15.9561,15.9239,15.948,101400.0
2014-01-10 12:50:00,19.8,19.81,19.79,19.81,112200.0,15.948,15.9561,15.94,15.9561,112200.0
2014-01-10 13:00:00,19.81,19.82,19.8,19.82,47200.0,15.9561,15.9641,15.948,15.9641,47200.0
2014-01-10 13:10:00,19.82,19.82,19.81,19.81,78200.0,15.9641,15.9641,15.9561,15.9561,78200.0
2014-01-10 13:20:00,19.81,19.83,19.81,19.82,87400.0,15.9561,15.9722,15.9561,15.9641,87400.0
2014-01-10 13:30:00,19.82,19.83,19.81,19.82,85800.0,15.9641,15.9722,15.9561,15.9641,85800.0
2014-01-10 13:40:00,19.82,19.83,19.82,19.82,80400.0,15.9641,15.9722,15.9641,15.9641,80400.0
2014-01-10 13:50:00,19.82,19.82,19.76,19.77,140400.0,15.9641,15.9641,15.9158,15.9239,140400.0
2014-01-10 14:00:00,19.77,19.78,19.75,19.76,81800.0,15.9239,15.9319,15.9078,15.9158,81800.0
2014-01-10 14:10:00,19.77,19.77,19.75,19.77,68400.0,15.9239,15.9239,15.9078,15.9239,68400.0
2014-01-10 14:20:00,19.77,19.79,19.76,19.77,74400.0,15.9239,15.94,15.9158,15.9239,74400.0
2014-01-10 14:30:00,19.76,19.78,19.76,19.77,60600.0,15.9158,15.9319,15.9158,15.9239,60600.0
2014-01-10 14:40:00,19.77,19.78,19.74,19.74,75200.0,15.9239,15.9319,15.8997,15.8997,75200.0
2014-01-10 14:50:00,19.74,19.75,19.73,19.73,65400.0,15.8997,15.9078,15.8916,15.8916,65400.0
2014-01-10 15:00:00,19.73,19.8,19.73,19.8,195800.0,15.8916,15.948,15.8916,15.948,195800.0
2014-01-10 15:10:00,19.79,19.82,19.79,19.79,83400.0,15.94,15.9641,15.94,15.94,83400.0
2014-01-10 15:20:00,19.79,19.79,19.75,19.75,91000.0,15.94,15.94,15.9078,15.9078,91000.0
2014-01-10 15:30:00,19.75,19.77,19.75,19.75,176600.0,15.9078,15.9239,15.9078,15.9078,176600.0
2014-01-10 15:40:00,19.75,19.75,19.73,19.73,312000.0,15.9078,15.9078,15.8916,15.8916,312000.0
2014-01-10 15:50:00,19.73,19.74,19.71,19.74,615400.0,15.8916,15.8997,15.8755,15.8997,615400.0
2014-01-13 09:30:00,19.7,19.75,19.61,19.7,163400.0,15.8675,15.9078,15.795,15.8675,163400.0
2014-01-13 09:40:00,19.7,19.73,19.68,19.71,92800.0,15.8675,15.8916,15.8514,15.8755,92800.0
2014-01-13 09:50:00,19.71,19.72,19.63,19.64,87200.0,15.8755,15.8836,15.8111,15.8192,87200.0
2014-01-13 10:00:00,19.64,19.66,19.61,19.64,82000.0,15.8192,15.8353,15.795,15.8192,82000.0
2014-01-13 10:10:00,19.64,19.66,19.63,19.64,77200.0,15.8192,15.8353,15.8111,15.8192,77200.0
2014-01-13 10:20:00,19.64,19.65,19.63,19.65,97600.0,15.8192,15.8272,15.8111,15.8272,97600.0
2014-01-13 10:30:00,19.65,19.67,19.63,19.65,89400.0,15.8272,15.8433,15.8111,15.8272,89400.0
2014-01-13 10:40:00,19.64,19.67,19.63,19.67,65000.0,15.8192,15.8433,15.8111,15.8433,65000.0
2014-01-13 10:50:00,19.67,19.67,19.64,19.65,101600.0,15.8433,15.8433,15.8192,15.8272,101600.0
2014-01-13 11:00:00,19.64,19.65,19.61,19.61,176400.0,15.8192,15.8272,15.795,15.795,176400.0
2014-01-13 11:10:00,19.61,19.64,19.59,19.6,151400.0,15.795,15.8192,15.7789,15.7869,151400.0
2014-01-13 11:20:00,19.59,19.6,19.58,19.58,126000.0,15.7789,15.7869,15.7708,15.7708,126000.0
2014-01-13 11:30:00,19.58,19.64,19.57,19.64,189200.0,15.7708,15.8192,15.7628,15.8192,189200.0
2014-01-13 11:40:00,19.64,19.66,19.63,19.63,155800.0,15.8192,15.8353,15.8111,15.8111,155800.0
2014-01-13 11:50:00,19.63,19.63,19.6,19.6,106800.0,15.8111,15.8111,15.7869,15.7869,106800.0
2014-01-13 12:00:00,19.6,19.64,19.6,19.62,190200.0,15.7869,15.8192,15.7869,15.803,190200.0
2014-01-13 12:10:00,19.63,19.63,19.58,19.58,195600.0,15.8111,15.8111,15.7708,15.7708,195600.0
2014-01-13 12:20:00,19.58,19.59,19.53,19.53,117400.0,15.7708,15.7789,15.7306,15.7306,117400.0
2014-01-13 12:30:00,19.52,19.53,19.49,19.53,163800.0,15.7225,15.7306,15.6983,15.7306,163800.0
2014-01-13 12:40:00,19.53,19.56,19.53,19.54,133400.0,15.7306,15.7547,15.7306,15.7386,133400.0
2014-01-13 12:50:00,19.54,19.55,19.5,19.5,142400.0,15.7386,15.7467,15.7064,15.7064,142400.0
2014-01-13 13:00:00,19.5,19.53,19.48,19.52,80000.0,15.7064,15.7306,15.6903,15.7225,80000.0
2014-01-13 13:10:00,19.51,19.53,19.48,19.5,238600.0,15.7144,15.7306,15.6903,15.7064,238600.0
2014-01-13 13:20:00,19.5,19.52,19.49,19.5,68400.0,15.7064,15.7225,15.6983,15.7064,68400.0
2014-01-13 13:30:00,19.5,19.5,19.47,19.49,153600.0,15.7064,15.7064,15.6822,15.6983,153600.0
2014-01-13 13:40:00,19.48,19.48,19.45,19.46,122200.0,15.6903,15.6903,15.6661,15.6742,122200.0
2014-01-13 13:50:00,19.46,19.46,19.43,19.46,110800.0,15.6742,15.6742,15.65,15.6742,110800.0
2014-01-13 14:00:00,19.46,19.48,19.44,19.47,127000.0,15.6742,15.6903,15.6581,15.6822,127000.0
2014-01-13 14:10:00,19.48,19.48,19.42,19.42,167600.0,15.6903,15.6903,15.642,15.642,167600.0
2014-01-13 14:20:00,19.42,19.43,19.38,19.41,147400.0,15.642,15.65,15.6097,15.6339,147400.0
2014-01-13 14:30:00,19.41,19.43,19.39,19.42,155800.0,15.6339,15.65,15.6178,15.642,155800.0
2014-01-13 14:40:00,19.42,19.43,19.38,19.4,115400.0,15.642,15.65,15.6097,15.6258,115400.0
2014-01-13 14:50:00,19.4,19.4,19.36,19.39,172400.0,15.6258,15.6258,15.5936,15.6178,172400.0
2014-01-13 15:00:00,19.38,19.39,19.35,19.38,179600.0,15.6097,15.6178,15.5856,15.6097,179600.0
2014-01-13 15:10:00,19.38,19.39,19.36,19.36,178400.0,15.6097,15.6178,15.5936,15.5936,178400.0
2014-01-13 15:20:00,19.36,19.37,19.35,19.36,183400.0,15.5936,15.6017,15.5856,15.5936,183400.0
2014-01-13 15:30:00,19.36,19.36,19.3,19.31,259000.0,15.5936,15.5936,15.5453,15.5534,259000.0
2014-01-13 15:40:00,19.31,19.33,19.27,19.32,433400.0,15.5534,15.5695,15.5211,15.5614,433400.0
2014-01-13 15:50:00,19.32,19.34,19.3,19.31,672800.0,15.5614,15.5775,15.5453,15.5534,672800.0
2014-01-14 09:30:00,19.31,19.42,19.29,19.39,228000.0,15.5534,15.642,15.5372,15.6178,228000.0
2014-01-14 09:40:00,19.4,19.41,19.37,19.4,103600.0,15.6258,15.6339,15.6017,15.6258,103600.0
2014-01-14 09:50:00,19.4,19.4,19.36,19.38,265600.0,15.6258,15.6258,15.5936,15.6097,265600.0
2014-01-14 10:00:00,19.38,19.45,19.38,19.43,300600.0,15.6097,15.6661,15.6097,15.65,300600.0
2014-01-14 10:10:00,19.43,19.43,19.4,19.43,129200.0,15.65,15.65,15.6258,15.65,129200.0
2014-01-14 10:20:00,19.43,19.45,19.42,19.43,160600.0,15.65,15.6661,15.642,15.65,160600.0
2014-01-14 10:30:00,19.43,19.46,19.43,19.46,109200.0,15.65,15.6742,15.65,15.6742,109200.0
2014-01-14 10:40:00,19.46,19.48,19.45,19.45,89800.0,15.6742,15.6903,15.6661,15.6661,89800.0
2014-01-14 10:50:00,19.45,19.48,19.45,19.47,100800.0,15.6661,15.6903,15.6661,15.6822,100800.0
2014-01-14 11:00:00,19.47,19.49,19.46,19.48,148000.0,15.6822,15.6983,15.6742,15.6903,148000.0
2014-01-14 11:10:00,19.48,19.5,19.47,19.5,151200.0,15.6903,15.7064,15.6822,15.7064,151200.0
2014-01-14 11:20:00,19.5,19.52,19.5,19.5,104600.0,15.7064,15.7225,15.7064,15.7064,104600.0
2014-01-14 11:30:00,19.51,19.53,19.48,19.49,109400.0,15.7144,15.7306,15.6903,15.6983,109400.0
2014-01-14 11:40:00,19.49,19.49,19.47,19.47,77000.0,15.6983,15.6983,15.6822,15.6822,77000.0
2014-01-14 11:50:00,19.47,19.49,19.46,19.49,74600.0,15.6822,15.6983,15.6742,15.6983,74600.0
2014-01-14 12:00:00,19.49,19.5,19.45,19.45,80000.0,15.6983,15.7064,15.6661,15.6661,80000.0
2014-01-14 12:10:00,19.45,19.45,19.42,19.43,101200.0,15.6661,15.6661,15.642,15.65,101200.0
2014-01-14 12:20:00,19.43,19.47,19.42,19.47,121400.0,15.65,15.6822,15.642,15.6822,121400.0
2014-01-14 12:30:00,19.47,19.47,19.42,19.43,85400.0,15.6822,15.6822,15.642,15.65,85400.0
2014-01-14 12:40:00,19.43,19.43,19.42,19.43,89800.0,15.65,15.65,15.642,15.65,89800.0
2014-01-14 12:50:00,19.43,19.43,19.39,19.4,109200.0,15.65,15.65,15.6178,15.6258,109200.0
2014-01-14 13:00:00,19.4,19.43,19.4,19.43,85000.0,15.6258,15.65,15.6258,15.65,85000.0
2014-01-14 13:10:00,19.43,19.49,19.43,19.47,85200.0,15.65,15.6983,15.65,15.6822,85200.0
2014-01-14 13:20:00,19.47,19.49,19.46,19.47,87000.0,15.6822,15.6983,15.6742,15.6822,87000.0
2014-01-14 13:30:00,19.47,19.5,19.46,19.5,138200.0,15.6822,15.7064,15.6742,15.7064,138200.0
2014-01-14 13:40:00,19.5,19.51,19.45,19.45,141400.0,15.7064,15.7144,15.6661,15.6661,141400.0
2014-01-14 13:50:00,19.45,19.47,19.43,19.46,103000.0,15.6661,15.6822,15.65,15.6742,103000.0
2014-01-14 14:00:00,19.46,19.49,19.45,19.49,67800.0,15.6742,15.6983,15.6661,15.6983,67800.0
2014-01-14 14:10:00,19.49,19.5,19.47,19.48,65400.0,15.6983,15.7064,15.6822,15.6903,65400.0
2014-01-14 14:20:00,19.49,19.52,19.49,19.51,63000.0,15.6983,15.7225,15.6983,15.7144,63000.0
2014-01-14 14:30:00,19.51,19.52,19.49,19.52,102200.0,15.7144,15.7225,15.6983,15.7225,102200.0
2014-01-14 14:40:00,19.52,19.53,19.49,19.53,68800.0,15.7225,15.7306,15.6983,15.7306,68800.0
2014-01-14 14:50:00,19.53,19.54,19.5,19.51,80400.0,15.7306,15.7386,15.7064,15.7144,80400.0
2014-01-14 15:00:00,19.52,19.52,19.49,19.52,82200.0,15.7225,15.7225,15.6983,15.7225,82200.0
2014-01-14 15:10:00,19.52,19.52,19.5,19.5,154200.0,15.7225,15.7225,15.7064,15.7064,154200.0
2014-01-14 15:20:00,19.5,19.53,19.49,19.52,130600.0,15.7064,15.7306,15.6983,15.7225,130600.0
2014-01-14 15:30:00,19.52,19.52,19.5,19.51,158600.0,15.7225,15.7225,15.7064,15.7144,158600.0
2014-01-14 15:40:00,19.5,19.54,19.5,19.5,297000.0,15.7064,15.7386,15.7064,15.7064,297000.0
2014-01-14 15:50:00,19.5,19.52,19.49,19.5,619800.0,15.7064,15.7225,15.6983,15.7064,619800.0
2014-01-15 09:30:00,19.55,19.56,19.45,19.53,172200.0,15.7467,15.7547,15.6661,15.7306,172200.0
2014-01-15 09:40:00,19.54,19.65,19.54,19.61,229200.0,15.7386,15.8272,15.7386,15.795,229200.0
2014-01-15 09:50:00,19.63,19.66,19.61,19.64,77600.0,15.8111,15.8353,15.795,15.8192,77600.0
2014-01-15 10:00:00,19.64,19.71,19.64,19.7,175400.0,15.8192,15.8755,15.8192,15.8675,175400.0
2014-01-15 10:10:00,19.71,19.71,19.66,19.7,112000.0,15.8755,15.8755,15.8353,15.8675,112000.0
2014-01-15 10:20:00,19.7,19.79,19.7,19.78,520200.0,15.8675,15.94,15.8675,15.9319,520200.0
2014-01-15 10:30:00,19.78,19.81,19.78,19.8,262400.0,15.9319,15.9561,15.9319,15.948,262400.0
2014-01-15 10:40:00,19.8,19.81,19.77,19.79,318000.0,15.948,15.9561,15.9239,15.94,318000.0
2014-01-15 10:50:00,19.79,19.8,19.78,19.79,104800.0,15.94,15.948,15.9319,15.94,104800.0
2014-01-15 11:00:00,19.79,19.82,19.79,19.8,144400.0,15.94,15.9641,15.94,15.948,144400.0
2014-01-15 11:10:00,19.8,19.81,19.78,19.81,114800.0,15.948,15.9561,15.9319,15.9561,114800.0
2014-01-15 11:20:00,19.81,19.81,19.73,19.74,193200.0,15.9561,15.9561,15.8916,15.8997,193200.0
2014-01-15 11:30:00,19.74,19.75,19.7,19.72,117200.0,15.8997,15.9078,15.8675,15.8836,117200.0
2014-01-15 11:40:00,19.72,19.73,19.7,19.72,56400.0,15.8836,15.8916,15.8675,15.8836,56400.0
2014-01-15 11:50:00,19.73,19.73,19.71,19.73,77200.0,15.8916,15.8916,15.8755,15.8916,77200.0
2014-01-15 12:00:00,19.72,19.75,19.72,19.73,118000.0,15.8836,15.9078,15.8836,15.8916,118000.0
2014-01-15 12:10:00,19.73,19.74,19.71,19.72,64200.0,15.8916,15.8997,15.8755,15.8836,64200.0
2014-01-15 12:20:00,19.72,19.73,19.71,19.72,47800.0,15.8836,15.8916,15.8755,15.8836,47800.0
2014-01-15 12:30:00,19.73,19.74,19.7,19.73,133400.0,15.8916,15.8997,15.8675,15.8916,133400.0
2014-01-15 12:40:00,19.73,19.74,19.72,19.73,66600.0,15.8916,15.8997,15.8836,15.8916,66600.0
2014-01-15 12:50:00,19.73,19.79,19.73,19.78,354800.0,15.8916,15.94,15.8916,15.9319,354800.0
2014-01-15 13:00:00,19.79,19.79,19.76,19.77,90400.0,15.94,15.94,15.9158,15.9239,90400.0
2014-01-15 13:10:00,19.78,19.79,19.77,19.79,158200.0,15.9319,15.94,15.9239,15.94,158200.0
2014-01-15 13:20:00,19.79,19.79,19.74,19.75,70600.0,15.94,15.94,15.8997,15.9078,70600.0
2014-01-15 13:30:00,19.74,19.77,19.74,19.75,121200.0,15.8997,15.9239,15.8997,15.9078,121200.0
2014-01-15 13:40:00,19.75,19.75,19.74,19.74,95800.0,15.9078,15.9078,15.8997,15.8997,95800.0
2014-01-15 13:50:00,19.74,19.75,19.67,19.67,472800.0,15.8997,15.9078,15.8433,15.8433,472800.0
2014-01-15 14:00:00,19.68,19.68,19.64,19.66,197200.0,15.8514,15.8514,15.8192,15.8353,197200.0
2014-01-15 14:10:00,19.65,19.68,19.64,19.68,76200.0,15.8272,15.8514,15.8192,15.8514,76200.0
2014-01-15 14:20:00,19.68,19.7,19.64,19.65,279400.0,15.8514,15.8675,15.8192,15.8272,279400.0
2014-01-15 14:30:00,19.66,19.67,19.65,19.65,76000.0,15.8353,15.8433,15.8272,15.8272,76000.0
2014-01-15 14:40:00,19.65,19.66,19.64,19.65,86200.0,15.8272,15.8353,15.8192,15.8272,86200.0
2014-01-15 14:50:00,19.65,19.67,19.65,19.67,77600.0,15.8272,15.8433,15.8272,15.8433,77600.0
2014-01-15 15:00:00,19.67,19.68,19.65,19.67,135600.0,15.8433,15.8514,15.8272,15.8433,135600.0
2014-01-15 15:10:00,19.68,19.68,19.63,19.63,135800.0,15.8514,15.8514,15.8111,15.8111,135800.0
2014-01-15 15:20:00,19.63,19.65,19.61,19.64,177600.0,15.8111,15.8272,15.795,15.8192,177600.0
2014-01-15 15:30:00,19.63,19.64,19.61,19.61,176600.0,15.8111,15.8192,15.795,15.795,176600.0
2014-01-15 15:40:00,19.62,19.64,19.6,19.63,374800.0,15.803,15.8192,15.7869,15.8111,374800.0
2014-01-15 15:50:00,19.63,19.64,19.62,19.64,396200.0,15.8111,15.8192,15.803,15.8192,396200.0
2014-01-16 09:30:00,19.03,19.14,18.68,18.78,1133800.0,15.3278,15.4164,15.0459,15.1265,1133800.0
2014-01-16 09:40:00,18.78,18.81,18.58,18.61,1173000.0,15.1265,15.1506,14.9654,14.9895,1173000.0
2014-01-16 09:50:00,18.61,18.71,18.59,18.68,756600.0,14.9895,15.0701,14.9734,15.0459,756600.0
2014-01-16 10:00:00,18.68,18.8,18.68,18.75,592000.0,15.0459,15.1426,15.0459,15.1023,592000.0
2014-01-16 10:10:00,18.75,18.76,18.69,18.74,438400.0,15.1023,15.1104,15.054,15.0942,438400.0
2014-01-16 10:20:00,18.74,18.78,18.72,18.75,910600.0,15.0942,15.1265,15.0781,15.1023,910600.0
2014-01-16 10:30:00,18.75,18.77,18.75,18.77,386400.0,15.1023,15.1184,15.1023,15.1184,386400.0
2014-01-16 10:40:00,18.77,18.77,18.74,18.75,356200.0,15.1184,15.1184,15.0942,15.1023,356200.0
2014-01-16 10:50:00,18.75,18.76,18.73,18.75,297800.0,15.1023,15.1104,15.0862,15.1023,297800.0
2014-01-16 11:00:00,18.75,18.82,18.75,18.81,325600.0,15.1023,15.1587,15.1023,15.1506,325600.0
2014-01-16 11:10:00,18.82,18.86,18.81,18.82,338600.0,15.1587,15.1909,15.1506,15.1587,338600.0
2014-01-16 11:20:00,18.82,18.83,18.74,18.75,353000.0,15.1587,15.1667,15.0942,15.1023,353000.0
2014-01-16 11:30:00,18.76,18.78,18.75,18.76,137400.0,15.1104,15.1265,15.1023,15.1104,137400.0
2014-01-16 11:40:00,18.76,18.76,18.74,18.74,180800.0,15.1104,15.1104,15.0942,15.0942,180800.0
2014-01-16 11:50:00,18.74,18.75,18.74,18.75,210200.0,15.0942,15.1023,15.0942,15.1023,210200.0
2014-01-16 12:00:00,18.74,18.75,18.73,18.75,200400.0,15.0942,15.1023,15.0862,15.1023,200400.0
2014-01-16 12:10:00,18.75,18.75,18.74,18.75,138000.0,15.1023,15.1023,15.0942,15.1023,138000.0
2014-01-16 12:20:00,18.75,18.77,18.75,18.75,159200.0,15.1023,15.1184,15.1023,15.1023,159200.0
2014-01-16 12:30:00,18.75,18.77,18.75,18.75,145400.0,15.1023,15.1184,15.1023,15.1023,145400.0
2014-01-16 12:40:00,18.75,18.75,18.74,18.75,230200.0,15.1023,15.1023,15.0942,15.1023,230200.0
2014-01-16 12:50:00,18.75,18.75,18.74,18.74,146200.0,15.1023,15.1023,15.0942,15.0942,146200.0
2014-01-16 13:00:00,18.74,18.74,18.71,18.74,261800.0,15.0942,15.0942,15.0701,15.0942,261800.0
2014-01-16 13:10:00,18.74,18.8,18.74,18.79,302800.0,15.0942,15.1426,15.0942,15.1345,302800.0
2014-01-16 13:20:00,18.79,18.83,18.77,18.82,292800.0,15.1345,15.1667,15.1184,15.1587,292800.0
2014-01-16 13:30:00,18.83,18.85,18.82,18.83,439800.0,15.1667,15.1828,15.1587,15.1667,439800.0
2014-01-16 13:40:00,18.83,18.85,18.8,18.8,162400.0,15.1667,15.1828,15.1426,15.1426,162400.0
2014-01-16 13:50:00,18.8,18.82,18.78,18.79,174200.0,15.1426,15.1587,15.1265,15.1345,174200.0
2014-01-16 14:00:00,18.79,18.81,18.78,18.81,161200.0,15.1345,15.1506,15.1265,15.1506,161200.0
2014-01-16 14:10:00,18.81,18.81,18.76,18.78,207800.0,15.1506,15.1506,15.1104,15.1265,207800.0
2014-01-16 14:20:00,18.77,18.79,18.75,18.77,121800.0,15.1184,15.1345,15.1023,15.1184,121800.0
2014-01-16 14:30:00,18.77,18.77,18.76,18.77,91800.0,15.1184,15.1184,15.1104,15.1184,91800.0
2014-01-16 14:40:00,18.77,18.78,18.77,18.78,125800.0,15.1184,15.1265,15.1184,15.1265,125800.0
2014-01-16 14:50:00,18.78,18.78,18.75,18.75,110800.0,15.1265,15.1265,15.1023,15.1023,110800.0
2014-01-16 15:00:00,18.75,18.75,18.73,18.73,239400.0,15.1023,15.1023,15.0862,15.0862,239400.0
2014-01-16 15:10:00,18.73,18.75,18.73,18.73,252200.0,15.0862,15.1023,15.0862,15.0862,252200.0
2014-01-16 15:20:00,18.73,18.73,18.7,18.71,228200.0,15.0862,15.0862,15.062,15.0701,228200.0
2014-01-16 15:30:00,18.71,18.71,18.7,18.7,466000.0,15.0701,15.0701,15.062,15.062,466000.0
2014-01-16 15:40:00,18.7,18.71,18.67,18.68,429800.0,15.062,15.0701,15.0379,15.0459,429800.0
2014-01-16 15:50:00,18.68,18.7,18.67,18.67,1197000.0,15.0459,15.062,15.0379,15.0379,1197000.0
2014-01-17 09:30:00,18.73,18.75,18.6,18.61,1034600.0,15.0862,15.1023,14.9815,14.9895,1034600.0
2014-01-17 09:40:00,18.61,18.62,18.5,18.51,438800.0,14.9895,14.9976,14.9009,14.909,438800.0
2014-01-17 09:50:00,18.51,18.56,18.5,18.51,264200.0,14.909,14.9493,14.9009,14.909,264200.0
2014-01-17 10:00:00,18.51,18.61,18.28,18.59,719000.0,14.909,14.9895,14.7237,14.9734,719000.0
2014-01-17 10:10:00,18.59,18.61,18.5,18.54,250000.0,14.9734,14.9895,14.9009,14.9332,250000.0
2014-01-17 10:20:00,18.55,18.57,18.53,18.55,168800.0,14.9412,14.9573,14.9251,14.9412,168800.0
2014-01-17 10:30:00,18.56,18.57,18.54,18.55,177200.0,14.9493,14.9573,14.9332,14.9412,177200.0
2014-01-17 10:40:00,18.55,18.56,18.54,18.56,104000.0,14.9412,14.9493,14.9332,14.9493,104000.0
2014-01-17 10:50:00,18.56,18.57,18.52,18.53,509400.0,14.9493,14.9573,14.917,14.9251,509400.0
2014-01-17 11:00:00,18.53,18.54,18.52,18.53,86800.0,14.9251,14.9332,14.917,14.9251,86800.0
2014-01-17 11:10:00,18.52,18.53,18.49,18.49,175800.0,14.917,14.9251,14.8929,14.8929,175800.0
2014-01-17 11:20:00,18.49,18.5,18.47,18.47,190000.0,14.8929,14.9009,14.8768,14.8768,190000.0
2014-01-17 11:30:00,18.48,18.49,18.45,18.45,398200.0,14.8848,14.8929,14.8607,14.8607,398200.0
2014-01-17 11:40:00,18.45,18.48,18.44,18.47,423800.0,14.8607,14.8848,14.8526,14.8768,423800.0
2014-01-17 11:50:00,18.47,18.47,18.45,18.46,183800.0,14.8768,14.8768,14.8607,14.8687,183800.0
2014-01-17 12:00:00,18.47,18.47,18.43,18.43,264600.0,14.8768,14.8768,14.8446,14.8446,264600.0
2014-01-17 12:10:00,18.43,18.43,18.42,18.43,238800.0,14.8446,14.8446,14.8365,14.8446,238800.0
2014-01-17 12:20:00,18.43,18.43,18.39,18.39,177600.0,14.8446,14.8446,14.8123,14.8123,177600.0
2014-01-17 12:30:00,18.39,18.45,18.39,18.44,263200.0,14.8123,14.8607,14.8123,14.8526,263200.0
2014-01-17 12:40:00,18.44,18.44,18.43,18.44,150200.0,14.8526,14.8526,14.8446,14.8526,150200.0
2014-01-17 12:50:00,18.44,18.44,18.4,18.43,303800.0,14.8526,14.8526,14.8204,14.8446,303800.0
2014-01-17 13:00:00,18.43,18.43,18.41,18.42,270000.0,14.8446,14.8446,14.8284,14.8365,270000.0
2014-01-17 13:10:00,18.42,18.43,18.41,18.42,419000.0,14.8365,14.8446,14.8284,14.8365,419000.0
2014-01-17 13:20:00,18.42,18.42,18.37,18.38,509000.0,14.8365,14.8365,14.7962,14.8043,509000.0
2014-01-17 13:30:00,18.38,18.39,18.37,18.38,195400.0,14.8043,14.8123,14.7962,14.8043,195400.0
2014-01-17 13:40:00,18.38,18.38,18.32,18.38,368200.0,14.8043,14.8043,14.756,14.8043,368200.0
2014-01-17 13:50:00,18.38,18.45,18.36,18.43,238000.0,14.8043,14.8607,14.7882,14.8446,238000.0
2014-01-17 14:00:00,18.43,18.43,18.4,18.4,118600.0,14.8446,14.8446,14.8204,14.8204,118600.0
2014-01-17 14:10:00,18.4,18.41,18.39,18.4,165200.0,14.8204,14.8284,14.8123,14.8204,165200.0
2014-01-17 14:20:00,18.4,18.4,18.38,18.39,108600.0,14.8204,14.8204,14.8043,14.8123,108600.0
2014-01-17 14:30:00,18.39,18.41,18.39,18.41,157400.0,14.8123,14.8284,14.8123,14.8284,157400.0
2014-01-17 14:40:00,18.4,18.4,18.38,18.39,104600.0,14.8204,14.8204,14.8043,14.8123,104600.0
2014-01-17 14:50:00,18.4,18.4,18.36,18.37,97400.0,14.8204,14.8204,14.7882,14.7962,97400.0
2014-01-17 15:00:00,18.36,18.4,18.35,18.35,214600.0,14.7882,14.8204,14.7801,14.7801,214600.0
2014-01-17 15:10:00,18.35,18.38,18.35,18.36,236800.0,14.7801,14.8043,14.7801,14.7882,236800.0
2014-01-17 15:20:00,18.36,18.39,18.36,18.39,275800.0,14.7882,14.8123,14.7882,14.8123,275800.0
2014-01-17 15:30:00,18.38,18.4,18.36,18.4,435000.0,14.8043,14.8204,14.7882,14.8204,435000.0
2014-01-17 15:40:00,18.4,18.41,18.38,18.4,578200.0,14.8204,14.8284,14.8043,14.8204,578200.0
2014-01-17 15:50:00,18.4,18.42,18.39,18.39,1312800.0,14.8204,14.8365,14.8123,14.8123,1312800.0
2014-01-21 09:30:00,18.53,18.54,18.43,18.49,352600.0,14.9251,14.9332,14.8446,14.8929,352600.0
2014-01-21 09:40:00,18.49,18.5,18.47,18.5,206000.0,14.8929,14.9009,14.8768,14.9009,206000.0
2014-01-21 09:50:00,18.5,18.51,18.47,18.5,140600.0,14.9009,14.909,14.8768,14.9009,140600.0
2014-01-21 10:00:00,18.49,18.51,18.46,18.47,304200.0,14.8929,14.909,14.8687,14.8768,304200.0
2014-01-21 10:10:00,18.47,18.48,18.42,18.46,211000.0,14.8768,14.8848,14.8365,14.8687,211000.0
2014-01-21 10:20:00,18.46,18.49,18.43,18.45,166800.0,14.8687,14.8929,14.8446,14.8607,166800.0
2014-01-21 10:30:00,18.45,18.46,18.43,18.46,119800.0,14.8607,14.8687,14.8446,14.8687,119800.0
2014-01-21 10:40:00,18.45,18.47,18.42,18.42,111200.0,14.8607,14.8768,14.8365,14.8365,111200.0
2014-01-21 10:50:00,18.42,18.42,18.39,18.42,110400.0,14.8365,14.8365,14.8123,14.8365,110400.0
2014-01-21 11:00:00,18.42,18.42,18.37,18.38,204800.0,14.8365,14.8365,14.7962,14.8043,204800.0
2014-01-21 11:10:00,18.38,18.38,18.33,18.33,115800.0,14.8043,14.8043,14.764,14.764,115800.0
2014-01-21 11:20:00,18.33,18.33,18.26,18.27,209400.0,14.764,14.764,14.7076,14.7157,209400.0
2014-01-21 11:30:00,18.28,18.32,18.27,18.3,106000.0,14.7237,14.756,14.7157,14.7398,106000.0
2014-01-21 11:40:00,18.31,18.35,18.3,18.34,117000.0,14.7479,14.7801,14.7398,14.7721,117000.0
2014-01-21 11:50:00,18.34,18.34,18.27,18.28,297000.0,14.7721,14.7721,14.7157,14.7237,297000.0
2014-01-21 12:00:00,18.28,18.29,18.21,18.24,247600.0,14.7237,14.7318,14.6674,14.6915,247600.0
2014-01-21 12:10:00,18.24,18.34,18.24,18.33,180800.0,14.6915,14.7721,14.6915,14.764,180800.0
2014-01-21 12:20:00,18.33,18.34,18.3,18.3,166600.0,14.764,14.7721,14.7398,14.7398,166600.0
2014-01-21 12:30:00,18.3,18.33,18.3,18.32,79200.0,14.7398,14.764,14.7398,14.756,79200.0
2014-01-21 12:40:00,18.32,18.33,18.31,18.32,109800.0,14.756,14.764,14.7479,14.756,109800.0
2014-01-21 12:50:00,18.32,18.33,18.3,18.32,67800.0,14.756,14.764,14.7398,14.756,67800.0
2014-01-21 13:00:00,18.32,18.33,18.31,18.31,93000.0,14.756,14.764,14.7479,14.7479,93000.0
2014-01-21 13:10:00,18.32,18.33,18.3,18.32,68000.0,14.756,14.764,14.7398,14.756,68000.0
2014-01-21 13:20:00,18.32,18.32,18.29,18.3,93800.0,14.756,14.756,14.7318,14.7398,93800.0
2014-01-21 13:30:00,18.3,18.31,18.29,18.3,222600.0,14.7398,14.7479,14.7318,14.7398,222600.0
2014-01-21 13:40:00,18.3,18.32,18.3,18.3,221400.0,14.7398,14.756,14.7398,14.7398,221400.0
2014-01-21 13:50:00,18.3,18.31,18.3,18.3,114400.0,14.7398,14.7479,14.7398,14.7398,114400.0
2014-01-21 14:00:00,18.3,18.31,18.3,18.3,125800.0,14.7398,14.7479,14.7398,14.7398,125800.0
2014-01-21 14:10:00,18.3,18.31,18.28,18.31,262200.0,14.7398,14.7479,14.7237,14.7479,262200.0
2014-01-21 14:20:00,18.31,18.32,18.3,18.3,162400.0,14.7479,14.756,14.7398,14.7398,162400.0
2014-01-21 14:30:00,18.3,18.31,18.3,18.3,319600.0,14.7398,14.7479,14.7398,14.7398,319600.0
2014-01-21 14:40:00,18.3,18.31,18.3,18.3,136400.0,14.7398,14.7479,14.7398,14.7398,136400.0
2014-01-21 14:50:00,18.3,18.35,18.3,18.35,290000.0,14.7398,14.7801,14.7398,14.7801,290000.0
2014-01-21 15:00:00,18.35,18.35,18.31,18.33,251000.0,14.7801,14.7801,14.7479,14.764,251000.0
2014-01-21 15:10:00,18.33,18.33,18.29,18.3,275400.0,14.764,14.764,14.7318,14.7398,275400.0
2014-01-21 15:20:00,18.3,18.31,18.29,18.3,420600.0,14.7398,14.7479,14.7318,14.7398,420600.0
2014-01-21 15:30:00,18.3,18.32,18.3,18.32,277800.0,14.7398,14.756,14.7398,14.756,277800.0
2014-01-21 15:40:00,18.32,18.33,18.29,18.3,645200.0,14.756,14.764,14.7318,14.7398,645200.0
2014-01-21 15:50:00,18.3,18.31,18.28,18.3,697200.0,14.7398,14.7479,14.7237,14.7398,697200.0
2014-01-22 09:30:00,18.32,18.39,18.32,18.33,224600.0,14.756,14.8123,14.756,14.764,224600.0
2014-01-22 09:40:00,18.34,18.34,18.25,18.33,173800.0,14.7721,14.7721,14.6996,14.764,173800.0
2014-01-22 09:50:00,18.33,18.36,18.32,18.35,511600.0,14.764,14.7882,14.756,14.7801,511600.0
2014-01-22 10:00:00,18.35,18.35,18.27,18.27,169400.0,14.7801,14.7801,14.7157,14.7157,169400.0
2014-01-22 10:10:00,18.27,18.31,18.24,18.24,144600.0,14.7157,14.7479,14.6915,14.6915,144600.0
2014-01-22 10:20:00,18.24,18.28,18.23,18.27,138400.0,14.6915,14.7237,14.6835,14.7157,138400.0
2014-01-22 10:30:00,18.27,18.33,18.27,18.28,91800.0,14.7157,14.764,14.7157,14.7237,91800.0
2014-01-22 10:40:00,18.28,18.29,18.25,18.25,79800.0,14.7237,14.7318,14.6996,14.6996,79800.0
2014-01-22 10:50:00,18.25,18.26,18.23,18.23,67000.0,14.6996,14.7076,14.6835,14.6835,67000.0
2014-01-22 11:00:00,18.23,18.25,18.22,18.25,91200.0,14.6835,14.6996,14.6754,14.6996,91200.0
2014-01-22 11:10:00,18.25,18.25,18.23,18.23,59400.0,14.6996,14.6996,14.6835,14.6835,59400.0
2014-01-22 11:20:00,18.23,18.24,18.22,18.24,62400.0,14.6835,14.6915,14.6754,14.6915,62400.0
2014-01-22 11:30:00,18.24,18.25,18.23,18.23,68000.0,14.6915,14.6996,14.6835,14.6835,68000.0
2014-01-22 11:40:00,18.23,18.24,18.23,18.24,75400.0,14.6835,14.6915,14.6835,14.6915,75400.0
2014-01-22 11:50:00,18.24,18.25,18.22,18.23,71600.0,14.6915,14.6996,14.6754,14.6835,71600.0
2014-01-22 12:00:00,18.23,18.25,18.22,18.25,88400.0,14.6835,14.6996,14.6754,14.6996,88400.0
2014-01-22 12:10:00,18.25,18.25,18.24,18.25,73200.0,14.6996,14.6996,14.6915,14.6996,73200.0
2014-01-22 12:20:00,18.25,18.25,18.24,18.24,67400.0,14.6996,14.6996,14.6915,14.6915,67400.0
2014-01-22 12:30:00,18.24,18.24,18.23,18.23,67400.0,14.6915,14.6915,14.6835,14.6835,67400.0
2014-01-22 12:40:00,18.23,18.23,18.22,18.23,63200.0,14.6835,14.6835,14.6754,14.6835,63200.0
2014-01-22 12:50:00,18.23,18.24,18.22,18.24,90200.0,14.6835,14.6915,14.6754,14.6915,90200.0
2014-01-22 13:00:00,18.23,18.24,18.23,18.23,118200.0,14.6835,14.6915,14.6835,14.6835,118200.0
2014-01-22 13:10:00,18.23,18.24,18.23,18.24,135200.0,14.6835,14.6915,14.6835,14.6915,135200.0
2014-01-22 13:20:00,18.24,18.25,18.23,18.25,129600.0,14.6915,14.6996,14.6835,14.6996,129600.0
2014-01-22 13:30:00,18.25,18.25,18.23,18.23,156400.0,14.6996,14.6996,14.6835,14.6835,156400.0
2014-01-22 13:40:00,18.24,18.26,18.23,18.23,235600.0,14.6915,14.7076,14.6835,14.6835,235600.0
2014-01-22 13:50:00,18.24,18.25,18.24,18.25,61200.0,14.6915,14.6996,14.6915,14.6996,61200.0
2014-01-22 14:00:00,18.25,18.25,18.24,18.25,58600.0,14.6996,14.6996,14.6915,14.6996,58600.0
2014-01-22 14:10:00,18.25,18.25,18.24,18.25,120800.0,14.6996,14.6996,14.6915,14.6996,120800.0
2014-01-22 14:20:00,18.25,18.25,18.24,18.25,37200.0,14.6996,14.6996,14.6915,14.6996,37200.0
2014-01-22 14:30:00,18.24,18.25,18.23,18.24,112400.0,14.6915,14.6996,14.6835,14.6915,112400.0
2014-01-22 14:40:00,18.23,18.24,18.21,18.23,144400.0,14.6835,14.6915,14.6674,14.6835,144400.0
2014-01-22 14:50:00,18.23,18.25,18.23,18.25,70800.0,14.6835,14.6996,14.6835,14.6996,70800.0
2014-01-22 15:00:00,18.25,18.25,18.24,18.25,126200.0,14.6996,14.6996,14.6915,14.6996,126200.0
2014-01-22 15:10:00,18.25,18.25,18.21,18.22,108200.0,14.6996,14.6996,14.6674,14.6754,108200.0
2014-01-22 15:20:00,18.22,18.23,18.21,18.23,299400.0,14.6754,14.6835,14.6674,14.6835,299400.0
2014-01-22 15:30:00,18.23,18.23,18.22,18.23,198200.0,14.6835,14.6835,14.6754,14.6835,198200.0
2014-01-22 15:40:00,18.23,18.25,18.22,18.25,411000.0,14.6835,14.6996,14.6754,14.6996,411000.0
2014-01-22 15:50:00,18.25,18.25,18.22,18.22,449600.0,14.6996,14.6996,14.6754,14.6754,449600.0
2014-01-23 09:30:00,18.13,18.15,18.03,18.03,327000.0,14.6029,14.619,14.5224,14.5224,327000.0
2014-01-23 09:40:00,18.03,18.08,18.01,18.03,135400.0,14.5224,14.5626,14.5063,14.5224,135400.0
2014-01-23 09:50:00,18.03,18.06,18.02,18.05,231800.0,14.5224,14.5465,14.5143,14.5385,231800.0
2014-01-23 10:00:00,18.05,18.06,18.02,18.05,221400.0,14.5385,14.5465,14.5143,14.5385,221400.0
2014-01-23 10:10:00,18.06,18.09,18.04,18.06,262400.0,14.5465,14.5707,14.5304,14.5465,262400.0
2014-01-23 10:20:00,18.07,18.1,18.06,18.09,230000.0,14.5546,14.5788,14.5465,14.5707,230000.0
2014-01-23 10:30:00,18.1,18.13,18.08,18.13,283000.0,14.5788,14.6029,14.5626,14.6029,283000.0
2014-01-23 10:40:00,18.13,18.14,18.11,18.14,137600.0,14.6029,14.611,14.5868,14.611,137600.0
2014-01-23 10:50:00,18.14,18.15,18.11,18.14,171800.0,14.611,14.619,14.5868,14.611,171800.0
2014-01-23 11:00:00,18.15,18.18,18.13,18.16,189800.0,14.619,14.6432,14.6029,14.6271,189800.0
2014-01-23 11:10:00,18.16,18.21,18.16,18.21,147200.0,14.6271,14.6674,14.6271,14.6674,147200.0
2014-01-23 11:20:00,18.2,18.22,18.19,18.2,290400.0,14.6593,14.6754,14.6512,14.6593,290400.0
2014-01-23 11:30:00,18.2,18.2,18.15,18.18,230200.0,14.6593,14.6593,14.619,14.6432,230200.0
2014-01-23 11:40:00,18.18,18.2,18.18,18.2,161600.0,14.6432,14.6593,14.6432,14.6593,161600.0
2014-01-23 11:50:00,18.2,18.25,18.2,18.24,371800.0,14.6593,14.6996,14.6593,14.6915,371800.0
2014-01-23 12:00:00,18.24,18.25,18.2,18.21,127800.0,14.6915,14.6996,14.6593,14.6674,127800.0
2014-01-23 12:10:00,18.21,18.22,18.17,18.21,122800.0,14.6674,14.6754,14.6351,14.6674,122800.0
2014-01-23 12:20:00,18.21,18.22,18.18,18.19,205200.0,14.6674,14.6754,14.6432,14.6512,205200.0
2014-01-23 12:30:00,18.19,18.2,18.18,18.19,142600.0,14.6512,14.6593,14.6432,14.6512,142600.0
2014-01-23 12:40:00,18.19,18.24,18.19,18.24,128400.0,14.6512,14.6915,14.6512,14.6915,128400.0
2014-01-23 12:50:00,18.24,18.25,18.23,18.24,137800.0,14.6915,14.6996,14.6835,14.6915,137800.0
2014-01-23 13:00:00,18.24,18.24,18.21,18.22,145800.0,14.6915,14.6915,14.6674,14.6754,145800.0
2014-01-23 13:10:00,18.22,18.23,18.2,18.22,125600.0,14.6754,14.6835,14.6593,14.6754,125600.0
2014-01-23 13:20:00,18.22,18.23,18.2,18.22,144400.0,14.6754,14.6835,14.6593,14.6754,144400.0
2014-01-23 13:30:00,18.22,18.23,18.21,18.23,163400.0,14.6754,14.6835,14.6674,14.6835,163400.0
2014-01-23 13:40:00,18.22,18.24,18.21,18.21,193800.0,14.6754,14.6915,14.6674,14.6674,193800.0
2014-01-23 13:50:00,18.21,18.23,18.18,18.23,426600.0,14.6674,14.6835,14.6432,14.6835,426600.0
2014-01-23 14:00:00,18.22,18.24,18.21,18.23,174600.0,14.6754,14.6915,14.6674,14.6835,174600.0
2014-01-23 14:10:00,18.23,18.23,18.21,18.23,150600.0,14.6835,14.6835,14.6674,14.6835,150600.0
2014-01-23 14:20:00,18.23,18.23,18.21,18.22,168000.0,14.6835,14.6835,14.6674,14.6754,168000.0
2014-01-23 14:30:00,18.22,18.23,18.21,18.23,138800.0,14.6754,14.6835,14.6674,14.6835,138800.0
2014-01-23 14:40:00,18.23,18.23,18.22,18.22,112400.0,14.6835,14.6835,14.6754,14.6754,112400.0
2014-01-23 14:50:00,18.22,18.25,18.22,18.24,138800.0,14.6754,14.6996,14.6754,14.6915,138800.0
2014-01-23 15:00:00,18.25,18.25,18.22,18.23,174600.0,14.6996,14.6996,14.6754,14.6835,174600.0
2014-01-23 15:10:00,18.22,18.23,18.2,18.22,202400.0,14.6754,14.6835,14.6593,14.6754,202400.0
2014-01-23 15:20:00,18.22,18.24,18.22,18.23,284800.0,14.6754,14.6915,14.6754,14.6835,284800.0
2014-01-23 15:30:00,18.23,18.25,18.22,18.23,524000.0,14.6835,14.6996,14.6754,14.6835,524000.0
2014-01-23 15:40:00,18.24,18.24,18.21,18.22,515000.0,14.6915,14.6915,14.6674,14.6754,515000.0
2014-01-23 15:50:00,18.22,18.23,18.2,18.2,776400.0,14.6754,14.6835,14.6593,14.6593,776400.0
2014-01-24 09:30:00,18.11,18.14,18.03,18.09,262800.0,14.5868,14.611,14.5224,14.5707,262800.0
2014-01-24 09:40:00,18.09,18.1,18.03,18.1,187800.0,14.5707,14.5788,14.5224,14.5788,187800.0
2014-01-24 09:50:00,18.09,18.11,18.09,18.1,217400.0,14.5707,14.5868,14.5707,14.5788,217400.0
2014-01-24 10:00:00,18.1,18.18,18.09,18.18,231200.0,14.5788,14.6432,14.5707,14.6432,231200.0
2014-01-24 10:10:00,18.18,18.18,18.14,18.15,256600.0,14.6432,14.6432,14.611,14.619,256600.0
2014-01-24 10:20:00,18.15,18.17,18.14,18.17,138600.0,14.619,14.6351,14.611,14.6351,138600.0
2014-01-24 10:30:00,18.17,18.17,18.11,18.14,154200.0,14.6351,14.6351,14.5868,14.611,154200.0
2014-01-24 10:40:00,18.14,18.14,18.1,18.14,186400.0,14.611,14.611,14.5788,14.611,186400.0
2014-01-24 10:50:00,18.14,18.18,18.14,18.17,135200.0,14.611,14.6432,14.611,14.6351,135200.0
2014-01-24 11:00:00,18.17,18.21,18.15,18.15,150400.0,14.6351,14.6674,14.619,14.619,150400.0
2014-01-24 11:10:00,18.15,18.18,18.14,18.18,237200.0,14.619,14.6432,14.611,14.6432,237200.0
2014-01-24 11:20:00,18.18,18.2,18.17,18.18,175400.0,14.6432,14.6593,14.6351,14.6432,175400.0
2014-01-24 11:30:00,18.18,18.21,18.17,18.17,178600.0,14.6432,14.6674,14.6351,14.6351,178600.0
2014-01-24 11:40:00,18.17,18.18,18.17,18.18,171400.0,14.6351,14.6432,14.6351,14.6432,171400.0
2014-01-24 11:50:00,18.18,18.18,18.17,18.18,143800.0,14.6432,14.6432,14.6351,14.6432,143800.0
2014-01-24 12:00:00,18.18,18.22,18.17,18.2,472000.0,14.6432,14.6754,14.6351,14.6593,472000.0
2014-01-24 12:10:00,18.2,18.2,18.18,18.18,214600.0,14.6593,14.6593,14.6432,14.6432,214600.0
2014-01-24 12:20:00,18.18,18.21,18.18,18.2,122600.0,14.6432,14.6674,14.6432,14.6593,122600.0
2014-01-24 12:30:00,18.2,18.2,18.18,18.18,179400.0,14.6593,14.6593,14.6432,14.6432,179400.0
2014-01-24 12:40:00,18.18,18.19,18.17,18.18,146400.0,14.6432,14.6512,14.6351,14.6432,146400.0
2014-01-24 12:50:00,18.18,18.21,18.17,18.21,117200.0,14.6432,14.6674,14.6351,14.6674,117200.0
2014-01-24 13:00:00,18.21,18.21,18.18,18.2,138000.0,14.6674,14.6674,14.6432,14.6593,138000.0
2014-01-24 13:10:00,18.2,18.2,18.19,18.19,68600.0,14.6593,14.6593,14.6512,14.6512,68600.0
2014-01-24 13:20:00,18.19,18.2,18.18,18.18,137000.0,14.6512,14.6593,14.6432,14.6432,137000.0
2014-01-24 13:30:00,18.18,18.19,18.18,18.18,85000.0,14.6432,14.6512,14.6432,14.6432,85000.0
2014-01-24 13:40:00,18.19,18.2,18.18,18.19,93800.0,14.6512,14.6593,14.6432,14.6512,93800.0
2014-01-24 13:50:00,18.19,18.2,18.18,18.18,130000.0,14.6512,14.6593,14.6432,14.6432,130000.0
2014-01-24 14:00:00,18.19,18.2,18.18,18.18,258800.0,14.6512,14.6593,14.6432,14.6432,258800.0
2014-01-24 14:10:00,18.18,18.21,18.18,18.2,268200.0,14.6432,14.6674,14.6432,14.6593,268200.0
2014-01-24 14:20:00,18.2,18.21,18.18,18.2,170800.0,14.6593,14.6674,14.6432,14.6593,170800.0
2014-01-24 14:30:00,18.2,18.2,18.18,18.18,155400.0,14.6593,14.6593,14.6432,14.6432,155400.0
2014-01-24 14:40:00,18.18,18.19,18.18,18.19,202200.0,14.6432,14.6512,14.6432,14.6512,202200.0
2014-01-24 14:50:00,18.19,18.19,18.17,18.18,194400.0,14.6512,14.6512,14.6351,14.6432,194400.0
2014-01-24 15:00:00,18.18,18.18,18.15,18.15,141800.0,14.6432,14.6432,14.619,14.619,141800.0
2014-01-24 15:10:00,18.15,18.15,18.11,18.11,211600.0,14.619,14.619,14.5868,14.5868,211600.0
2014-01-24 15:20:00,18.11,18.13,18.1,18.11,167200.0,14.5868,14.6029,14.5788,14.5868,167200.0
2014-01-24 15:30:00,18.11,18.11,18.08,18.08,209600.0,14.5868,14.5868,14.5626,14.5626,209600.0
2014-01-24 15:40:00,18.08,18.11,18.06,18.06,331600.0,14.5626,14.5868,14.5465,14.5465,331600.0
2014-01-24 15:50:00,18.06,18.08,18.04,18.04,819000.0,14.5465,14.5626,14.5304,14.5304,819000.0
2014-01-27 09:30:00,18.0,18.04,17.92,17.96,439200.0,14.4982,14.5304,14.4338,14.466,439200.0
2014-01-27 09:40:00,17.95,18.04,17.95,17.98,162600.0,14.4579,14.5304,14.4579,14.4821,162600.0
2014-01-27 09:50:00,17.98,18.0,17.96,17.98,145600.0,14.4821,14.4982,14.466,14.4821,145600.0
2014-01-27 10:00:00,17.98,17.99,17.93,17.93,156400.0,14.4821,14.4902,14.4418,14.4418,156400.0
2014-01-27 10:10:00,17.93,17.96,17.9,17.9,145200.0,14.4418,14.466,14.4177,14.4177,145200.0
2014-01-27 10:20:00,17.9,17.91,17.86,17.88,190000.0,14.4177,14.4257,14.3854,14.4016,190000.0
2014-01-27 10:30:00,17.89,17.93,17.88,17.92,136600.0,14.4096,14.4418,14.4016,14.4338,136600.0
2014-01-27 10:40:00,17.93,17.97,17.92,17.96,126600.0,14.4418,14.474,14.4338,14.466,126600.0
2014-01-27 10:50:00,17.96,17.98,17.95,17.97,210400.0,14.466,14.4821,14.4579,14.474,210400.0
2014-01-27 11:00:00,17.97,18.04,17.97,18.04,280600.0,14.474,14.5304,14.474,14.5304,280600.0
2014-01-27 11:10:00,18.04,18.04,18.0,18.01,136400.0,14.5304,14.5304,14.4982,14.5063,136400.0
2014-01-27 11:20:00,18.01,18.03,17.98,17.99,119000.0,14.5063,14.5224,14.4821,14.4902,119000.0
2014-01-27 11:30:00,17.99,18.0,17.97,17.99,170600.0,14.4902,14.4982,14.474,14.4902,170600.0
2014-01-27 11:40:00,17.99,18.03,17.99,18.02,134800.0,14.4902,14.5224,14.4902,14.5143,134800.0
2014-01-27 11:50:00,18.02,18.03,17.98,18.02,168600.0,14.5143,14.5224,14.4821,14.5143,168600.0
2014-01-27 12:00:00,18.02,18.03,17.99,18.01,163000.0,14.5143,14.5224,14.4902,14.5063,163000.0
2014-01-27 12:10:00,18.01,18.02,17.99,18.0,141600.0,14.5063,14.5143,14.4902,14.4982,141600.0
2014-01-27 12:20:00,18.0,18.03,17.98,18.03,292200.0,14.4982,14.5224,14.4821,14.5224,292200.0
2014-01-27 12:30:00,18.03,18.06,18.01,18.06,129200.0,14.5224,14.5465,14.5063,14.5465,129200.0
2014-01-27 12:40:00,18.06,18.09,18.06,18.08,224600.0,14.5465,14.5707,14.5465,14.5626,224600.0
2014-01-27 12:50:00,18.08,18.09,18.04,18.04,109400.0,14.5626,14.5707,14.5304,14.5304,109400.0
2014-01-27 13:00:00,18.03,18.07,18.02,18.05,186400.0,14.5224,14.5546,14.5143,14.5385,186400.0
2014-01-27 13:10:00,18.05,18.07,18.04,18.06,126800.0,14.5385,14.5546,14.5304,14.5465,126800.0
2014-01-27 13:20:00,18.06,18.06,18.04,18.04,130400.0,14.5465,14.5465,14.5304,14.5304,130400.0
2014-01-27 13:30:00,18.04,18.05,18.04,18.05,87200.0,14.5304,14.5385,14.5304,14.5385,87200.0
2014-01-27 13:40:00,18.05,18.07,18.04,18.06,203200.0,14.5385,14.5546,14.5304,14.5465,203200.0
2014-01-27 13:50:00,18.06,18.07,18.04,18.05,262800.0,14.5465,14.5546,14.5304,14.5385,262800.0
2014-01-27 14:00:00,18.05,18.07,18.04,18.04,140400.0,14.5385,14.5546,14.5304,14.5304,140400.0
2014-01-27 14:10:00,18.03,18.05,18.01,18.01,173800.0,14.5224,14.5385,14.5063,14.5063,173800.0
2014-01-27 14:20:00,18.01,18.02,17.97,17.99,229600.0,14.5063,14.5143,14.474,14.4902,229600.0
2014-01-27 14:30:00,17.99,18.01,17.99,18.0,230800.0,14.4902,14.5063,14.4902,14.4982,230800.0
2014-01-27 14:40:00,18.0,18.0,17.97,17.98,128200.0,14.4982,14.4982,14.474,14.4821,128200.0
2014-01-27 14:50:00,17.98,18.0,17.98,17.99,249000.0,14.4821,14.4982,14.4821,14.4902,249000.0
2014-01-27 15:00:00,17.99,17.99,17.96,17.96,191000.0,14.4902,14.4902,14.466,14.466,191000.0
2014-01-27 15:10:00,17.96,17.98,17.95,17.96,192000.0,14.466,14.4821,14.4579,14.466,192000.0
2014-01-27 15:20:00,17.96,17.96,17.92,17.92,268800.0,14.466,14.466,14.4338,14.4338,268800.0
2014-01-27 15:30:00,17.92,17.96,17.91,17.96,404800.0,14.4338,14.466,14.4257,14.466,404800.0
2014-01-27 15:40:00,17.96,17.96,17.91,17.93,533200.0,14.466,14.466,14.4257,14.4418,533200.0
2014-01-27 15:50:00,17.93,17.93,17.89,17.9,1104800.0,14.4418,14.4418,14.4096,14.4177,1104800.0
2014-01-28 09:30:00,17.87,17.92,17.86,17.88,165000.0,14.3935,14.4338,14.3854,14.4016,165000.0
2014-01-28 09:40:00,17.88,17.91,17.88,17.91,140400.0,14.4016,14.4257,14.4016,14.4257,140400.0
2014-01-28 09:50:00,17.91,17.91,17.86,17.91,135000.0,14.4257,14.4257,14.3854,14.4257,135000.0
2014-01-28 10:00:00,17.9,17.98,17.9,17.98,209400.0,14.4177,14.4821,14.4177,14.4821,209400.0
2014-01-28 10:10:00,17.98,18.02,17.97,18.01,307600.0,14.4821,14.5143,14.474,14.5063,307600.0
2014-01-28 10:20:00,18.01,18.03,17.96,17.98,176600.0,14.5063,14.5224,14.466,14.4821,176600.0
2014-01-28 10:30:00,17.98,18.0,17.97,18.0,181000.0,14.4821,14.4982,14.474,14.4982,181000.0
2014-01-28 10:40:00,18.0,18.04,17.98,18.04,334800.0,14.4982,14.5304,14.4821,14.5304,334800.0
2014-01-28 10:50:00,18.04,18.06,18.02,18.04,111600.0,14.5304,14.5465,14.5143,14.5304,111600.0
2014-01-28 11:00:00,18.05,18.09,18.05,18.06,64000.0,14.5385,14.5707,14.5385,14.5465,64000.0
2014-01-28 11:10:00,18.06,18.08,18.04,18.06,87800.0,14.5465,14.5626,14.5304,14.5465,87800.0
2014-01-28 11:20:00,18.05,18.07,18.04,18.05,73400.0,14.5385,14.5546,14.5304,14.5385,73400.0
2014-01-28 11:30:00,18.05,18.05,18.0,18.02,79000.0,14.5385,14.5385,14.4982,14.5143,79000.0
2014-01-28 11:40:00,18.02,18.05,18.0,18.03,96200.0,14.5143,14.5385,14.4982,14.5224,96200.0
2014-01-28 11:50:00,18.03,18.07,18.03,18.07,68000.0,14.5224,14.5546,14.5224,14.5546,68000.0
2014-01-28 12:00:00,18.07,18.13,18.06,18.13,243800.0,14.5546,14.6029,14.5465,14.6029,243800.0
2014-01-28 12:10:00,18.13,18.15,18.1,18.1,421800.0,14.6029,14.619,14.5788,14.5788,421800.0
2014-01-28 12:20:00,18.1,18.1,18.08,18.08,80800.0,14.5788,14.5788,14.5626,14.5626,80800.0
2014-01-28 12:30:00,18.08,18.11,18.08,18.1,217600.0,14.5626,14.5868,14.5626,14.5788,217600.0
2014-01-28 12:40:00,18.1,18.1,18.07,18.08,249200.0,14.5788,14.5788,14.5546,14.5626,249200.0
2014-01-28 12:50:00,18.08,18.09,18.06,18.07,102800.0,14.5626,14.5707,14.5465,14.5546,102800.0
2014-01-28 13:00:00,18.08,18.08,18.06,18.06,35000.0,14.5626,14.5626,14.5465,14.5465,35000.0
2014-01-28 13:10:00,18.07,18.11,18.07,18.11,114000.0,14.5546,14.5868,14.5546,14.5868,114000.0
2014-01-28 13:20:00,18.11,18.14,18.11,18.14,200800.0,14.5868,14.611,14.5868,14.611,200800.0
2014-01-28 13:30:00,18.14,18.16,18.13,18.16,136200.0,14.611,14.6271,14.6029,14.6271,136200.0
2014-01-28 13:40:00,18.16,18.2,18.15,18.2,207000.0,14.6271,14.6593,14.619,14.6593,207000.0
2014-01-28 13:50:00,18.2,18.23,18.18,18.18,219200.0,14.6593,14.6835,14.6432,14.6432,219200.0
2014-01-28 14:00:00,18.18,18.23,18.18,18.22,177800.0,14.6432,14.6835,14.6432,14.6754,177800.0
2014-01-28 14:10:00,18.22,18.25,18.21,18.23,709200.0,14.6754,14.6996,14.6674,14.6835,709200.0
2014-01-28 14:20:00,18.23,18.27,18.23,18.26,178600.0,14.6835,14.7157,14.6835,14.7076,178600.0
2014-01-28 14:30:00,18.26,18.35,18.25,18.35,315800.0,14.7076,14.7801,14.6996,14.7801,315800.0
2014-01-28 14:40:00,18.35,18.39,18.34,18.39,864800.0,14.7801,14.8123,14.7721,14.8123,864800.0
2014-01-28 14:50:00,18.38,18.4,18.37,18.39,298000.0,14.8043,14.8204,14.7962,14.8123,298000.0
2014-01-28 15:00:00,18.39,18.43,18.39,18.4,397800.0,14.8123,14.8446,14.8123,14.8204,397800.0
2014-01-28 15:10:00,18.4,18.4,18.32,18.33,347000.0,14.8204,14.8204,14.756,14.764,347000.0
2014-01-28 15:20:00,18.33,18.33,18.28,18.29,358000.0,14.764,14.764,14.7237,14.7318,358000.0
2014-01-28 15:30:00,18.29,18.32,18.29,18.29,416000.0,14.7318,14.756,14.7318,14.7318,416000.0
2014-01-28 15:40:00,18.29,18.33,18.29,18.31,1153400.0,14.7318,14.764,14.7318,14.7479,1153400.0
2014-01-28 15:50:00,18.31,18.33,18.29,18.33,1164400.0,14.7479,14.764,14.7318,14.764,1164400.0
2014-01-29 09:30:00,18.24,18.24,18.04,18.07,311200.0,14.6915,14.6915,14.5304,14.5546,311200.0
2014-01-29 09:40:00,18.08,18.15,18.07,18.13,358200.0,14.5626,14.619,14.5546,14.6029,358200.0
2014-01-29 09:50:00,18.13,18.16,18.12,18.14,469600.0,14.6029,14.6271,14.5949,14.611,469600.0
2014-01-29 10:00:00,18.14,18.26,18.14,18.25,197600.0,14.611,14.7076,14.611,14.6996,197600.0
2014-01-29 10:10:00,18.25,18.34,18.25,18.34,339000.0,14.6996,14.7721,14.6996,14.7721,339000.0
2014-01-29 10:20:00,18.34,18.36,18.32,18.36,504200.0,14.7721,14.7882,14.756,14.7882,504200.0
2014-01-29 10:30:00,18.36,18.39,18.33,18.37,251400.0,14.7882,14.8123,14.764,14.7962,251400.0
2014-01-29 10:40:00,18.36,18.37,18.33,18.34,201600.0,14.7882,14.7962,14.764,14.7721,201600.0
2014-01-29 10:50:00,18.34,18.34,18.3,18.3,224200.0,14.7721,14.7721,14.7398,14.7398,224200.0
2014-01-29 11:00:00,18.31,18.33,18.3,18.3,229800.0,14.7479,14.764,14.7398,14.7398,229800.0
2014-01-29 11:10:00,18.3,18.32,18.29,18.3,208400.0,14.7398,14.756,14.7318,14.7398,208400.0
2014-01-29 11:20:00,18.3,18.3,18.28,18.29,201000.0,14.7398,14.7398,14.7237,14.7318,201000.0
2014-01-29 11:30:00,18.29,18.3,18.27,18.28,202200.0,14.7318,14.7398,14.7157,14.7237,202200.0
2014-01-29 11:40:00,18.27,18.29,18.25,18.27,174400.0,14.7157,14.7318,14.6996,14.7157,174400.0
2014-01-29 11:50:00,18.27,18.27,18.24,18.25,246200.0,14.7157,14.7157,14.6915,14.6996,246200.0
2014-01-29 12:00:00,18.25,18.28,18.22,18.24,398800.0,14.6996,14.7237,14.6754,14.6915,398800.0
2014-01-29 12:10:00,18.24,18.27,18.24,18.25,383600.0,14.6915,14.7157,14.6915,14.6996,383600.0
2014-01-29 12:20:00,18.25,18.25,18.24,18.24,146800.0,14.6996,14.6996,14.6915,14.6915,146800.0
2014-01-29 12:30:00,18.24,18.25,18.23,18.25,121000.0,14.6915,14.6996,14.6835,14.6996,121000.0
2014-01-29 12:40:00,18.25,18.26,18.24,18.26,117800.0,14.6996,14.7076,14.6915,14.7076,117800.0
2014-01-29 12:50:00,18.26,18.27,18.25,18.25,90600.0,14.7076,14.7157,14.6996,14.6996,90600.0
2014-01-29 13:00:00,18.25,18.25,18.23,18.25,96000.0,14.6996,14.6996,14.6835,14.6996,96000.0
2014-01-29 13:10:00,18.25,18.29,18.25,18.25,146200.0,14.6996,14.7318,14.6996,14.6996,146200.0
2014-01-29 13:20:00,18.25,18.28,18.25,18.25,108400.0,14.6996,14.7237,14.6996,14.6996,108400.0
2014-01-29 13:30:00,18.25,18.32,18.25,18.31,205000.0,14.6996,14.756,14.6996,14.7479,205000.0
2014-01-29 13:40:00,18.31,18.31,18.28,18.3,115200.0,14.7479,14.7479,14.7237,14.7398,115200.0
2014-01-29 13:50:00,18.3,18.3,18.29,18.29,109800.0,14.7398,14.7398,14.7318,14.7318,109800.0
2014-01-29 14:00:00,18.29,18.34,18.21,18.28,607600.0,14.7318,14.7721,14.6674,14.7237,607600.0
2014-01-29 14:10:00,18.29,18.29,18.23,18.27,510800.0,14.7318,14.7318,14.6835,14.7157,510800.0
2014-01-29 14:20:00,18.27,18.32,18.25,18.31,322000.0,14.7157,14.756,14.6996,14.7479,322000.0
2014-01-29 14:30:00,18.31,18.32,18.24,18.28,417000.0,14.7479,14.756,14.6915,14.7237,417000.0
2014-01-29 14:40:00,18.28,18.3,18.24,18.26,651400.0,14.7237,14.7398,14.6915,14.7076,651400.0
2014-01-29 14:50:00,18.26,18.27,18.24,18.25,451000.0,14.7076,14.7157,14.6915,14.6996,451000.0
2014-01-29 15:00:00,18.25,18.28,18.25,18.25,224800.0,14.6996,14.7237,14.6996,14.6996,224800.0
2014-01-29 15:10:00,18.25,18.26,18.23,18.23,380000.0,14.6996,14.7076,14.6835,14.6835,380000.0
2014-01-29 15:20:00,18.23,18.26,18.23,18.24,329400.0,14.6835,14.7076,14.6835,14.6915,329400.0
2014-01-29 15:30:00,18.24,18.3,18.24,18.28,973000.0,14.6915,14.7398,14.6915,14.7237,973000.0
2014-01-29 15:40:00,18.28,18.29,18.25,18.25,628400.0,14.7237,14.7318,14.6996,14.6996,628400.0
2014-01-29 15:50:00,18.25,18.28,18.24,18.27,1037800.0,14.6996,14.7237,14.6915,14.7157,1037800.0
2014-01-30 09:30:00,18.36,18.39,18.31,18.34,174800.0,14.7882,14.8123,14.7479,14.7721,174800.0
2014-01-30 09:40:00,18.33,18.38,18.3,18.34,72600.0,14.764,14.8043,14.7398,14.7721,72600.0
2014-01-30 09:50:00,18.34,18.37,18.32,18.35,87400.0,14.7721,14.7962,14.756,14.7801,87400.0
2014-01-30 10:00:00,18.35,18.37,18.32,18.35,148400.0,14.7801,14.7962,14.756,14.7801,148400.0
2014-01-30 10:10:00,18.35,18.36,18.32,18.34,128000.0,14.7801,14.7882,14.756,14.7721,128000.0
2014-01-30 10:20:00,18.34,18.34,18.28,18.28,158600.0,14.7721,14.7721,14.7237,14.7237,158600.0
2014-01-30 10:30:00,18.29,18.3,18.26,18.28,112000.0,14.7318,14.7398,14.7076,14.7237,112000.0
2014-01-30 10:40:00,18.28,18.3,18.26,18.27,112800.0,14.7237,14.7398,14.7076,14.7157,112800.0
2014-01-30 10:50:00,18.27,18.28,18.23,18.25,391400.0,14.7157,14.7237,14.6835,14.6996,391400.0
2014-01-30 11:00:00,18.25,18.26,18.22,18.22,90400.0,14.6996,14.7076,14.6754,14.6754,90400.0
2014-01-30 11:10:00,18.23,18.27,18.23,18.25,115200.0,14.6835,14.7157,14.6835,14.6996,115200.0
2014-01-30 11:20:00,18.25,18.27,18.24,18.25,88800.0,14.6996,14.7157,14.6915,14.6996,88800.0
2014-01-30 11:30:00,18.25,18.28,18.25,18.27,178400.0,14.6996,14.7237,14.6996,14.7157,178400.0
2014-01-30 11:40:00,18.27,18.3,18.27,18.29,130600.0,14.7157,14.7398,14.7157,14.7318,130600.0
2014-01-30 11:50:00,18.29,18.29,18.25,18.25,188400.0,14.7318,14.7318,14.6996,14.6996,188400.0
2014-01-30 12:00:00,18.25,18.25,18.24,18.25,371600.0,14.6996,14.6996,14.6915,14.6996,371600.0
2014-01-30 12:10:00,18.25,18.26,18.21,18.21,87400.0,14.6996,14.7076,14.6674,14.6674,87400.0
2014-01-30 12:20:00,18.21,18.22,18.21,18.21,98600.0,14.6674,14.6754,14.6674,14.6674,98600.0
2014-01-30 12:30:00,18.21,18.27,18.21,18.26,73400.0,14.6674,14.7157,14.6674,14.7076,73400.0
2014-01-30 12:40:00,18.27,18.27,18.25,18.27,80400.0,14.7157,14.7157,14.6996,14.7157,80400.0
2014-01-30 12:50:00,18.27,18.3,18.27,18.3,152000.0,14.7157,14.7398,14.7157,14.7398,152000.0
2014-01-30 13:00:00,18.3,18.32,18.3,18.32,51000.0,14.7398,14.756,14.7398,14.756,51000.0
2014-01-30 13:10:00,18.32,18.32,18.28,18.3,165200.0,14.756,14.756,14.7237,14.7398,165200.0
2014-01-30 13:20:00,18.3,18.32,18.28,18.28,136000.0,14.7398,14.756,14.7237,14.7237,136000.0
2014-01-30 13:30:00,18.28,18.29,18.27,18.29,74000.0,14.7237,14.7318,14.7157,14.7318,74000.0
2014-01-30 13:40:00,18.29,18.32,18.28,18.3,83600.0,14.7318,14.756,14.7237,14.7398,83600.0
2014-01-30 13:50:00,18.3,18.31,18.3,18.31,64800.0,14.7398,14.7479,14.7398,14.7479,64800.0
2014-01-30 14:00:00,18.3,18.31,18.28,18.3,201600.0,14.7398,14.7479,14.7237,14.7398,201600.0
2014-01-30 14:10:00,18.31,18.31,18.29,18.3,135600.0,14.7479,14.7479,14.7318,14.7398,135600.0
2014-01-30 14:20:00,18.3,18.31,18.3,18.31,76200.0,14.7398,14.7479,14.7398,14.7479,76200.0
2014-01-30 14:30:00,18.31,18.32,18.29,18.29,79000.0,14.7479,14.756,14.7318,14.7318,79000.0
2014-01-30 14:40:00,18.29,18.3,18.25,18.26,132600.0,14.7318,14.7398,14.6996,14.7076,132600.0
2014-01-30 14:50:00,18.26,18.29,18.25,18.28,160000.0,14.7076,14.7318,14.6996,14.7237,160000.0
2014-01-30 15:00:00,18.28,18.31,18.28,18.28,152000.0,14.7237,14.7479,14.7237,14.7237,152000.0
2014-01-30 15:10:00,18.28,18.29,18.25,18.25,219800.0,14.7237,14.7318,14.6996,14.6996,219800.0
2014-01-30 15:20:00,18.25,18.27,18.25,18.25,276200.0,14.6996,14.7157,14.6996,14.6996,276200.0
2014-01-30 15:30:00,18.26,18.26,18.21,18.21,301800.0,14.7076,14.7076,14.6674,14.6674,301800.0
2014-01-30 15:40:00,18.21,18.23,18.18,18.2,391800.0,14.6674,14.6835,14.6432,14.6593,391800.0
2014-01-30 15:50:00,18.2,18.21,18.19,18.21,507000.0,14.6593,14.6674,14.6512,14.6674,507000.0
2014-01-31 09:30:00,18.03,18.04,17.93,18.02,188200.0,14.5224,14.5304,14.4418,14.5143,188200.0
2014-01-31 09:40:00,18.02,18.02,17.97,18.0,100600.0,14.5143,14.5143,14.474,14.4982,100600.0
2014-01-31 09:50:00,18.0,18.03,17.98,17.99,144600.0,14.4982,14.5224,14.4821,14.4902,144600.0
2014-01-31 10:00:00,17.98,18.01,17.98,17.99,178000.0,14.4821,14.5063,14.4821,14.4902,178000.0
2014-01-31 10:10:00,17.99,18.0,17.96,17.96,127200.0,14.4902,14.4982,14.466,14.466,127200.0
2014-01-31 10:20:00,17.96,17.97,17.92,17.93,171800.0,14.466,14.474,14.4338,14.4418,171800.0
2014-01-31 10:30:00,17.93,17.95,17.91,17.93,143200.0,14.4418,14.4579,14.4257,14.4418,143200.0
2014-01-31 10:40:00,17.93,17.94,17.9,17.92,200800.0,14.4418,14.4499,14.4177,14.4338,200800.0
2014-01-31 10:50:00,17.92,17.95,17.91,17.94,332800.0,14.4338,14.4579,14.4257,14.4499,332800.0
2014-01-31 11:00:00,17.94,18.02,17.94,18.0,467200.0,14.4499,14.5143,14.4499,14.4982,467200.0
2014-01-31 11:10:00,18.0,18.01,17.97,17.97,177600.0,14.4982,14.5063,14.474,14.474,177600.0
2014-01-31 11:20:00,17.97,18.03,17.97,18.03,105400.0,14.474,14.5224,14.474,14.5224,105400.0
2014-01-31 11:30:00,18.03,18.05,18.01,18.04,147200.0,14.5224,14.5385,14.5063,14.5304,147200.0
2014-01-31 11:40:00,18.04,18.04,18.01,18.02,278400.0,14.5304,14.5304,14.5063,14.5143,278400.0
2014-01-31 11:50:00,18.02,18.03,18.01,18.03,136000.0,14.5143,14.5224,14.5063,14.5224,136000.0
2014-01-31 12:00:00,18.03,18.04,18.01,18.02,216800.0,14.5224,14.5304,14.5063,14.5143,216800.0
2014-01-31 12:10:00,18.03,18.04,18.01,18.04,246200.0,14.5224,14.5304,14.5063,14.5304,246200.0
2014-01-31 12:20:00,18.04,18.08,18.04,18.08,99600.0,14.5304,14.5626,14.5304,14.5626,99600.0
2014-01-31 12:30:00,18.08,18.08,18.05,18.05,161400.0,14.5626,14.5626,14.5385,14.5385,161400.0
2014-01-31 12:40:00,18.05,18.06,18.04,18.06,72000.0,14.5385,14.5465,14.5304,14.5465,72000.0
2014-01-31 12:50:00,18.06,18.08,18.05,18.07,88200.0,14.5465,14.5626,14.5385,14.5546,88200.0
2014-01-31 13:00:00,18.06,18.07,18.04,18.07,109600.0,14.5465,14.5546,14.5304,14.5546,109600.0
2014-01-31 13:10:00,18.07,18.08,18.06,18.07,71800.0,14.5546,14.5626,14.5465,14.5546,71800.0
2014-01-31 13:20:00,18.07,18.08,18.05,18.08,86400.0,14.5546,14.5626,14.5385,14.5626,86400.0
2014-01-31 13:30:00,18.07,18.08,18.05,18.05,123400.0,14.5546,14.5626,14.5385,14.5385,123400.0
2014-01-31 13:40:00,18.05,18.09,18.05,18.08,90400.0,14.5385,14.5707,14.5385,14.5626,90400.0
2014-01-31 13:50:00,18.08,18.11,18.08,18.1,63400.0,14.5626,14.5868,14.5626,14.5788,63400.0
2014-01-31 14:00:00,18.1,18.13,18.09,18.09,111200.0,14.5788,14.6029,14.5707,14.5707,111200.0
2014-01-31 14:10:00,18.09,18.1,18.08,18.1,80200.0,14.5707,14.5788,14.5626,14.5788,80200.0
2014-01-31 14:20:00,18.1,18.1,18.08,18.1,71000.0,14.5788,14.5788,14.5626,14.5788,71000.0
2014-01-31 14:30:00,18.09,18.11,18.08,18.1,86800.0,14.5707,14.5868,14.5626,14.5788,86800.0
2014-01-31 14:40:00,18.1,18.11,18.09,18.11,75200.0,14.5788,14.5868,14.5707,14.5868,75200.0
2014-01-31 14:50:00,18.11,18.11,18.07,18.08,153400.0,14.5868,14.5868,14.5546,14.5626,153400.0
2014-01-31 15:00:00,18.08,18.11,18.07,18.08,214800.0,14.5626,14.5868,14.5546,14.5626,214800.0
2014-01-31 15:10:00,18.08,18.09,18.07,18.08,355200.0,14.5626,14.5707,14.5546,14.5626,355200.0
2014-01-31 15:20:00,18.08,18.09,18.07,18.08,162800.0,14.5626,14.5707,14.5546,14.5626,162800.0
2014-01-31 15:30:00,18.08,18.1,18.07,18.08,296200.0,14.5626,14.5788,14.5546,14.5626,296200.0
2014-01-31 15:40:00,18.08,18.08,18.04,18.07,552400.0,14.5626,14.5626,14.5304,14.5546,552400.0
2014-01-31 15:50:00,18.07,18.07,18.02,18.06,1566000.0,14.5546,14.5546,14.5143,14.5465,1566000.0
2014-02-03 09:30:00,18.05,18.06,17.97,17.98,584800.0,14.5385,14.5465,14.474,14.4821,584800.0
2014-02-03 09:40:00,17.97,17.99,17.92,17.93,261800.0,14.474,14.4902,14.4338,14.4418,261800.0
2014-02-03 09:50:00,17.93,17.95,17.9,17.9,219600.0,14.4418,14.4579,14.4177,14.4177,219600.0
2014-02-03 10:00:00,17.9,17.9,17.81,17.81,317600.0,14.4177,14.4177,14.3452,14.3452,317600.0
2014-02-03 10:10:00,17.82,17.85,17.72,17.73,393200.0,14.3532,14.3774,14.2727,14.2807,393200.0
2014-02-03 10:20:00,17.73,17.79,17.73,17.79,176200.0,14.2807,14.3291,14.2807,14.3291,176200.0
2014-02-03 10:30:00,17.79,17.9,17.79,17.89,178600.0,14.3291,14.4177,14.3291,14.4096,178600.0
2014-02-03 10:40:00,17.89,17.9,17.86,17.86,192800.0,14.4096,14.4177,14.3854,14.3854,192800.0
2014-02-03 10:50:00,17.86,17.87,17.83,17.86,183800.0,14.3854,14.3935,14.3613,14.3854,183800.0
2014-02-03 11:00:00,17.86,17.86,17.82,17.82,118200.0,14.3854,14.3854,14.3532,14.3532,118200.0
2014-02-03 11:10:00,17.81,17.83,17.8,17.8,131200.0,14.3452,14.3613,14.3371,14.3371,131200.0
2014-02-03 11:20:00,17.8,17.8,17.77,17.78,148600.0,14.3371,14.3371,14.313,14.321,148600.0
2014-02-03 11:30:00,17.78,17.82,17.76,17.8,116400.0,14.321,14.3532,14.3049,14.3371,116400.0
2014-02-03 11:40:00,17.8,17.81,17.75,17.76,104800.0,14.3371,14.3452,14.2968,14.3049,104800.0
2014-02-03 11:50:00,17.76,17.8,17.75,17.77,125000.0,14.3049,14.3371,14.2968,14.313,125000.0
2014-02-03 12:00:00,17.77,17.78,17.72,17.74,140000.0,14.313,14.321,14.2727,14.2888,140000.0
2014-02-03 12:10:00,17.74,17.75,17.71,17.73,126400.0,14.2888,14.2968,14.2646,14.2807,126400.0
2014-02-03 12:20:00,17.73,17.74,17.7,17.72,109400.0,14.2807,14.2888,14.2566,14.2727,109400.0
2014-02-03 12:30:00,17.72,17.74,17.69,17.7,144400.0,14.2727,14.2888,14.2485,14.2566,144400.0
2014-02-03 12:40:00,17.71,17.72,17.67,17.67,160200.0,14.2646,14.2727,14.2324,14.2324,160200.0
2014-02-03 12:50:00,17.67,17.71,17.67,17.69,166000.0,14.2324,14.2646,14.2324,14.2485,166000.0
2014-02-03 13:00:00,17.69,17.7,17.66,17.67,125400.0,14.2485,14.2566,14.2244,14.2324,125400.0
2014-02-03 13:10:00,17.67,17.68,17.67,17.67,149400.0,14.2324,14.2405,14.2324,14.2324,149400.0
2014-02-03 13:20:00,17.67,17.7,17.64,17.65,115000.0,14.2324,14.2566,14.2082,14.2163,115000.0
2014-02-03 13:30:00,17.65,17.66,17.63,17.64,160800.0,14.2163,14.2244,14.2002,14.2082,160800.0
2014-02-03 13:40:00,17.64,17.66,17.62,17.65,273400.0,14.2082,14.2244,14.1921,14.2163,273400.0
2014-02-03 13:50:00,17.65,17.69,17.64,17.68,190000.0,14.2163,14.2485,14.2082,14.2405,190000.0
2014-02-03 14:00:00,17.68,17.71,17.67,17.71,165000.0,14.2405,14.2646,14.2324,14.2646,165000.0
2014-02-03 14:10:00,17.7,17.74,17.7,17.73,230800.0,14.2566,14.2888,14.2566,14.2807,230800.0
2014-02-03 14:20:00,17.73,17.74,17.72,17.73,139000.0,14.2807,14.2888,14.2727,14.2807,139000.0
2014-02-03 14:30:00,17.73,17.73,17.68,17.68,166400.0,14.2807,14.2807,14.2405,14.2405,166400.0
2014-02-03 14:40:00,17.68,17.69,17.66,17.67,167400.0,14.2405,14.2485,14.2244,14.2324,167400.0
2014-02-03 14:50:00,17.67,17.71,17.67,17.7,241200.0,14.2324,14.2646,14.2324,14.2566,241200.0
2014-02-03 15:00:00,17.7,17.71,17.68,17.7,261600.0,14.2566,14.2646,14.2405,14.2566,261600.0
2014-02-03 15:10:00,17.7,17.71,17.68,17.71,310800.0,14.2566,14.2646,14.2405,14.2646,310800.0
2014-02-03 15:20:00,17.71,17.71,17.67,17.69,298600.0,14.2646,14.2646,14.2324,14.2485,298600.0
2014-02-03 15:30:00,17.69,17.73,17.69,17.73,614000.0,14.2485,14.2807,14.2485,14.2807,614000.0
2014-02-03 15:40:00,17.72,17.73,17.68,17.7,718800.0,14.2727,14.2807,14.2405,14.2566,718800.0
2014-02-03 15:50:00,17.69,17.72,17.68,17.69,1107200.0,14.2485,14.2727,14.2405,14.2485,1107200.0
2014-02-04 09:30:00,17.67,17.73,17.66,17.68,282600.0,14.2324,14.2807,14.2244,14.2405,282600.0
2014-02-04 09:40:00,17.68,17.71,17.63,17.65,166000.0,14.2405,14.2646,14.2002,14.2163,166000.0
2014-02-04 09:50:00,17.65,17.72,17.64,17.7,96400.0,14.2163,14.2727,14.2082,14.2566,96400.0
2014-02-04 10:00:00,17.7,17.73,17.65,17.66,135400.0,14.2566,14.2807,14.2163,14.2244,135400.0
2014-02-04 10:10:00,17.67,17.68,17.64,17.65,103800.0,14.2324,14.2405,14.2082,14.2163,103800.0
2014-02-04 10:20:00,17.65,17.69,17.61,17.68,156400.0,14.2163,14.2485,14.1841,14.2405,156400.0
2014-02-04 10:30:00,17.69,17.75,17.69,17.72,155600.0,14.2485,14.2968,14.2485,14.2727,155600.0
2014-02-04 10:40:00,17.72,17.73,17.69,17.71,81400.0,14.2727,14.2807,14.2485,14.2646,81400.0
2014-02-04 10:50:00,17.71,17.71,17.68,17.69,117600.0,14.2646,14.2646,14.2405,14.2485,117600.0
2014-02-04 11:00:00,17.69,17.74,17.68,17.73,149000.0,14.2485,14.2888,14.2405,14.2807,149000.0
2014-02-04 11:10:00,17.73,17.73,17.68,17.68,161400.0,14.2807,14.2807,14.2405,14.2405,161400.0
2014-02-04 11:20:00,17.68,17.68,17.63,17.64,147600.0,14.2405,14.2405,14.2002,14.2082,147600.0
2014-02-04 11:30:00,17.64,17.65,17.62,17.64,176200.0,14.2082,14.2163,14.1921,14.2082,176200.0
2014-02-04 11:40:00,17.64,17.66,17.61,17.64,116000.0,14.2082,14.2244,14.1841,14.2082,116000.0
2014-02-04 11:50:00,17.64,17.67,17.64,17.67,106200.0,14.2082,14.2324,14.2082,14.2324,106200.0
2014-02-04 12:00:00,17.67,17.68,17.65,17.67,216200.0,14.2324,14.2405,14.2163,14.2324,216200.0
2014-02-04 12:10:00,17.67,17.67,17.65,17.66,316400.0,14.2324,14.2324,14.2163,14.2244,316400.0
2014-02-04 12:20:00,17.65,17.69,17.65,17.68,116400.0,14.2163,14.2485,14.2163,14.2405,116400.0
2014-02-04 12:30:00,17.68,17.7,17.67,17.7,162400.0,14.2405,14.2566,14.2324,14.2566,162400.0
2014-02-04 12:40:00,17.7,17.71,17.69,17.69,132800.0,14.2566,14.2646,14.2485,14.2485,132800.0
2014-02-04 12:50:00,17.69,17.72,17.69,17.7,134800.0,14.2485,14.2727,14.2485,14.2566,134800.0
2014-02-04 13:00:00,17.7,17.72,17.68,17.71,118200.0,14.2566,14.2727,14.2405,14.2646,118200.0
2014-02-04 13:10:00,17.71,17.71,17.68,17.68,163800.0,14.2646,14.2646,14.2405,14.2405,163800.0
2014-02-04 13:20:00,17.68,17.71,17.67,17.71,107800.0,14.2405,14.2646,14.2324,14.2646,107800.0
2014-02-04 13:30:00,17.71,17.71,17.69,17.7,101000.0,14.2646,14.2646,14.2485,14.2566,101000.0
2014-02-04 13:40:00,17.69,17.71,17.68,17.7,124400.0,14.2485,14.2646,14.2405,14.2566,124400.0
2014-02-04 13:50:00,17.7,17.71,17.68,17.7,209200.0,14.2566,14.2646,14.2405,14.2566,209200.0
2014-02-04 14:00:00,17.69,17.71,17.68,17.68,69000.0,14.2485,14.2646,14.2405,14.2405,69000.0
2014-02-04 14:10:00,17.69,17.74,17.69,17.74,133600.0,14.2485,14.2888,14.2485,14.2888,133600.0
2014-02-04 14:20:00,17.73,17.8,17.73,17.8,149800.0,14.2807,14.3371,14.2807,14.3371,149800.0
2014-02-04 14:30:00,17.8,17.8,17.76,17.77,123600.0,14.3371,14.3371,14.3049,14.313,123600.0
2014-02-04 14:40:00,17.77,17.8,17.77,17.78,107600.0,14.313,14.3371,14.313,14.321,107600.0
2014-02-04 14:50:00,17.78,17.79,17.77,17.78,59400.0,14.321,14.3291,14.313,14.321,59400.0
2014-02-04 15:00:00,17.78,17.8,17.78,17.8,106800.0,14.321,14.3371,14.321,14.3371,106800.0
2014-02-04 15:10:00,17.79,17.8,17.75,17.77,115000.0,14.3291,14.3371,14.2968,14.313,115000.0
2014-02-04 15:20:00,17.77,17.78,17.7,17.71,184800.0,14.313,14.321,14.2566,14.2646,184800.0
2014-02-04 15:30:00,17.7,17.74,17.7,17.74,360000.0,14.2566,14.2888,14.2566,14.2888,360000.0
2014-02-04 15:40:00,17.73,17.75,17.72,17.73,381600.0,14.2807,14.2968,14.2727,14.2807,381600.0
2014-02-04 15:50:00,17.73,17.76,17.72,17.73,436400.0,14.2807,14.3049,14.2727,14.2807,436400.0
2014-02-05 09:30:00,17.64,17.72,17.57,17.71,153200.0,14.2082,14.2727,14.1519,14.2646,153200.0
2014-02-05 09:40:00,17.71,17.72,17.61,17.63,139800.0,14.2646,14.2727,14.1841,14.2002,139800.0
2014-02-05 09:50:00,17.63,17.68,17.63,17.67,99600.0,14.2002,14.2405,14.2002,14.2324,99600.0
2014-02-05 10:00:00,17.67,17.77,17.66,17.7,137000.0,14.2324,14.313,14.2244,14.2566,137000.0
2014-02-05 10:10:00,17.69,17.7,17.64,17.66,212800.0,14.2485,14.2566,14.2082,14.2244,212800.0
2014-02-05 10:20:00,17.66,17.67,17.61,17.66,130200.0,14.2244,14.2324,14.1841,14.2244,130200.0
2014-02-05 10:30:00,17.66,17.67,17.64,17.65,94800.0,14.2244,14.2324,14.2082,14.2163,94800.0
2014-02-05 10:40:00,17.65,17.67,17.62,17.65,127400.0,14.2163,14.2324,14.1921,14.2163,127400.0
2014-02-05 10:50:00,17.65,17.68,17.64,17.66,80600.0,14.2163,14.2405,14.2082,14.2244,80600.0
2014-02-05 11:00:00,17.66,17.66,17.63,17.64,127800.0,14.2244,14.2244,14.2002,14.2082,127800.0
2014-02-05 11:10:00,17.64,17.68,17.64,17.65,101600.0,14.2082,14.2405,14.2082,14.2163,101600.0
2014-02-05 11:20:00,17.65,17.69,17.65,17.69,76400.0,14.2163,14.2485,14.2163,14.2485,76400.0
2014-02-05 11:30:00,17.69,17.7,17.67,17.68,158800.0,14.2485,14.2566,14.2324,14.2405,158800.0
2014-02-05 11:40:00,17.68,17.73,17.68,17.72,91000.0,14.2405,14.2807,14.2405,14.2727,91000.0
2014-02-05 11:50:00,17.72,17.73,17.71,17.73,53200.0,14.2727,14.2807,14.2646,14.2807,53200.0
2014-02-05 12:00:00,17.73,17.74,17.72,17.72,74000.0,14.2807,14.2888,14.2727,14.2727,74000.0
2014-02-05 12:10:00,17.72,17.73,17.7,17.72,77600.0,14.2727,14.2807,14.2566,14.2727,77600.0
2014-02-05 12:20:00,17.72,17.73,17.71,17.71,110400.0,14.2727,14.2807,14.2646,14.2646,110400.0
2014-02-05 12:30:00,17.71,17.74,17.71,17.74,116000.0,14.2646,14.2888,14.2646,14.2888,116000.0
2014-02-05 12:40:00,17.74,17.75,17.73,17.74,63800.0,14.2888,14.2968,14.2807,14.2888,63800.0
2014-02-05 12:50:00,17.74,17.76,17.74,17.74,61200.0,14.2888,14.3049,14.2888,14.2888,61200.0
2014-02-05 13:00:00,17.74,17.77,17.74,17.76,87600.0,14.2888,14.313,14.2888,14.3049,87600.0
2014-02-05 13:10:00,17.77,17.78,17.75,17.77,123800.0,14.313,14.321,14.2968,14.313,123800.0
2014-02-05 13:20:00,17.77,17.77,17.74,17.75,100200.0,14.313,14.313,14.2888,14.2968,100200.0
2014-02-05 13:30:00,17.75,17.79,17.75,17.78,78400.0,14.2968,14.3291,14.2968,14.321,78400.0
2014-02-05 13:40:00,17.79,17.79,17.77,17.79,83200.0,14.3291,14.3291,14.313,14.3291,83200.0
2014-02-05 13:50:00,17.79,17.81,17.77,17.77,232200.0,14.3291,14.3452,14.313,14.313,232200.0
2014-02-05 14:00:00,17.77,17.78,17.75,17.75,104200.0,14.313,14.321,14.2968,14.2968,104200.0
2014-02-05 14:10:00,17.76,17.76,17.74,17.74,166000.0,14.3049,14.3049,14.2888,14.2888,166000.0
2014-02-05 14:20:00,17.74,17.76,17.73,17.74,74000.0,14.2888,14.3049,14.2807,14.2888,74000.0
2014-02-05 14:30:00,17.74,17.74,17.7,17.71,171800.0,14.2888,14.2888,14.2566,14.2646,171800.0
2014-02-05 14:40:00,17.71,17.71,17.68,17.7,90400.0,14.2646,14.2646,14.2405,14.2566,90400.0
2014-02-05 14:50:00,17.71,17.72,17.68,17.71,96200.0,14.2646,14.2727,14.2405,14.2646,96200.0
2014-02-05 15:00:00,17.72,17.73,17.71,17.73,112400.0,14.2727,14.2807,14.2646,14.2807,112400.0
2014-02-05 15:10:00,17.74,17.74,17.72,17.73,147800.0,14.2888,14.2888,14.2727,14.2807,147800.0
2014-02-05 15:20:00,17.73,17.75,17.71,17.74,251400.0,14.2807,14.2968,14.2646,14.2888,251400.0
2014-02-05 15:30:00,17.74,17.75,17.73,17.75,273000.0,14.2888,14.2968,14.2807,14.2968,273000.0
2014-02-05 15:40:00,17.75,17.75,17.72,17.73,628600.0,14.2968,14.2968,14.2727,14.2807,628600.0
2014-02-05 15:50:00,17.73,17.75,17.72,17.73,601600.0,14.2807,14.2968,14.2727,14.2807,601600.0
2014-02-06 09:30:00,17.78,17.91,17.77,17.88,187200.0,14.321,14.4257,14.313,14.4016,187200.0
2014-02-06 09:40:00,17.89,17.96,17.88,17.96,89600.0,14.4096,14.466,14.4016,14.466,89600.0
2014-02-06 09:50:00,17.96,18.01,17.95,18.0,126400.0,14.466,14.5063,14.4579,14.4982,126400.0
2014-02-06 10:00:00,18.0,18.05,17.96,18.05,143400.0,14.4982,14.5385,14.466,14.5385,143400.0
2014-02-06 10:10:00,18.04,18.05,18.02,18.03,139200.0,14.5304,14.5385,14.5143,14.5224,139200.0
2014-02-06 10:20:00,18.03,18.04,17.96,17.97,128600.0,14.5224,14.5304,14.466,14.474,128600.0
2014-02-06 10:30:00,17.96,18.0,17.96,17.99,124000.0,14.466,14.4982,14.466,14.4902,124000.0
2014-02-06 10:40:00,17.99,18.0,17.99,17.99,99200.0,14.4902,14.4982,14.4902,14.4902,99200.0
2014-02-06 10:50:00,17.99,18.03,17.98,18.02,180000.0,14.4902,14.5224,14.4821,14.5143,180000.0
2014-02-06 11:00:00,18.02,18.07,18.02,18.05,167400.0,14.5143,14.5546,14.5143,14.5385,167400.0
2014-02-06 11:10:00,18.05,18.07,18.05,18.06,144600.0,14.5385,14.5546,14.5385,14.5465,144600.0
2014-02-06 11:20:00,18.05,18.08,18.05,18.06,135400.0,14.5385,14.5626,14.5385,14.5465,135400.0
2014-02-06 11:30:00,18.06,18.1,18.06,18.08,240400.0,14.5465,14.5788,14.5465,14.5626,240400.0
2014-02-06 11:40:00,18.08,18.11,18.08,18.1,60400.0,14.5626,14.5868,14.5626,14.5788,60400.0
2014-02-06 11:50:00,18.1,18.15,18.1,18.14,227800.0,14.5788,14.619,14.5788,14.611,227800.0
2014-02-06 12:00:00,18.14,18.2,18.14,18.2,275200.0,14.611,14.6593,14.611,14.6593,275200.0
2014-02-06 12:10:00,18.2,18.21,18.18,18.2,292600.0,14.6593,14.6674,14.6432,14.6593,292600.0
2014-02-06 12:20:00,18.2,18.27,18.2,18.23,331000.0,14.6593,14.7157,14.6593,14.6835,331000.0
2014-02-06 12:30:00,18.23,18.23,18.2,18.22,207600.0,14.6835,14.6835,14.6593,14.6754,207600.0
2014-02-06 12:40:00,18.22,18.24,18.21,18.23,218800.0,14.6754,14.6915,14.6674,14.6835,218800.0
2014-02-06 12:50:00,18.23,18.23,18.21,18.21,111000.0,14.6835,14.6835,14.6674,14.6674,111000.0
2014-02-06 13:00:00,18.21,18.22,18.2,18.21,82200.0,14.6674,14.6754,14.6593,14.6674,82200.0
2014-02-06 13:10:00,18.21,18.22,18.2,18.21,253800.0,14.6674,14.6754,14.6593,14.6674,253800.0
2014-02-06 13:20:00,18.2,18.23,18.2,18.22,200800.0,14.6593,14.6835,14.6593,14.6754,200800.0
2014-02-06 13:30:00,18.23,18.24,18.23,18.23,99600.0,14.6835,14.6915,14.6835,14.6835,99600.0
2014-02-06 13:40:00,18.23,18.25,18.23,18.24,122800.0,14.6835,14.6996,14.6835,14.6915,122800.0
2014-02-06 13:50:00,18.24,18.24,18.23,18.24,117600.0,14.6915,14.6915,14.6835,14.6915,117600.0
2014-02-06 14:00:00,18.25,18.25,18.24,18.25,106800.0,14.6996,14.6996,14.6915,14.6996,106800.0
2014-02-06 14:10:00,18.26,18.3,18.26,18.3,155000.0,14.7076,14.7398,14.7076,14.7398,155000.0
2014-02-06 14:20:00,18.3,18.3,18.28,18.28,163600.0,14.7398,14.7398,14.7237,14.7237,163600.0
2014-02-06 14:30:00,18.29,18.32,18.29,18.32,162200.0,14.7318,14.756,14.7318,14.756,162200.0
2014-02-06 14:40:00,18.32,18.36,18.32,18.36,309000.0,14.756,14.7882,14.756,14.7882,309000.0
2014-02-06 14:50:00,18.35,18.36,18.33,18.35,182400.0,14.7801,14.7882,14.764,14.7801,182400.0
2014-02-06 15:00:00,18.34,18.35,18.33,18.34,271200.0,14.7721,14.7801,14.764,14.7721,271200.0
2014-02-06 15:10:00,18.34,18.34,18.3,18.33,246800.0,14.7721,14.7721,14.7398,14.764,246800.0
2014-02-06 15:20:00,18.33,18.36,18.33,18.35,256800.0,14.764,14.7882,14.764,14.7801,256800.0
2014-02-06 15:30:00,18.35,18.4,18.35,18.39,534200.0,14.7801,14.8204,14.7801,14.8123,534200.0
2014-02-06 15:40:00,18.39,18.4,18.36,18.36,607800.0,14.8123,14.8204,14.7882,14.7882,607800.0
2014-02-06 15:50:00,18.36,18.41,18.36,18.38,1091800.0,14.7882,14.8284,14.7882,14.8043,1091800.0
2014-02-07 09:30:00,18.42,18.43,18.27,18.37,249600.0,14.8365,14.8446,14.7157,14.7962,249600.0
2014-02-07 09:40:00,18.36,18.43,18.36,18.4,174800.0,14.7882,14.8446,14.7882,14.8204,174800.0
2014-02-07 09:50:00,18.4,18.41,18.36,18.38,194600.0,14.8204,14.8284,14.7882,14.8043,194600.0
2014-02-07 10:00:00,18.39,18.4,18.29,18.3,148400.0,14.8123,14.8204,14.7318,14.7398,148400.0
2014-02-07 10:10:00,18.3,18.32,18.24,18.25,227000.0,14.7398,14.756,14.6915,14.6996,227000.0
2014-02-07 10:20:00,18.24,18.27,18.2,18.22,278200.0,14.6915,14.7157,14.6593,14.6754,278200.0
2014-02-07 10:30:00,18.22,18.24,18.19,18.2,135200.0,14.6754,14.6915,14.6512,14.6593,135200.0
2014-02-07 10:40:00,18.2,18.21,18.17,18.18,330200.0,14.6593,14.6674,14.6351,14.6432,330200.0
2014-02-07 10:50:00,18.18,18.2,18.15,18.18,220600.0,14.6432,14.6593,14.619,14.6432,220600.0
2014-02-07 11:00:00,18.18,18.21,18.17,18.2,120800.0,14.6432,14.6674,14.6351,14.6593,120800.0
2014-02-07 11:10:00,18.2,18.22,18.19,18.2,90600.0,14.6593,14.6754,14.6512,14.6593,90600.0
2014-02-07 11:20:00,18.2,18.2,18.16,18.16,150200.0,14.6593,14.6593,14.6271,14.6271,150200.0
2014-02-07 11:30:00,18.17,18.19,18.16,18.16,133000.0,14.6351,14.6512,14.6271,14.6271,133000.0
2014-02-07 11:40:00,18.16,18.19,18.16,18.17,91000.0,14.6271,14.6512,14.6271,14.6351,91000.0
2014-02-07 11:50:00,18.17,18.18,18.16,18.18,124400.0,14.6351,14.6432,14.6271,14.6432,124400.0
2014-02-07 12:00:00,18.18,18.18,18.12,18.13,298200.0,14.6432,14.6432,14.5949,14.6029,298200.0
2014-02-07 12:10:00,18.12,18.13,18.11,18.12,185800.0,14.5949,14.6029,14.5868,14.5949,185800.0
2014-02-07 12:20:00,18.12,18.13,18.11,18.12,72800.0,14.5949,14.6029,14.5868,14.5949,72800.0
2014-02-07 12:30:00,18.12,18.13,18.09,18.09,145200.0,14.5949,14.6029,14.5707,14.5707,145200.0
2014-02-07 12:40:00,18.09,18.13,18.08,18.13,113800.0,14.5707,14.6029,14.5626,14.6029,113800.0
2014-02-07 12:50:00,18.13,18.13,18.11,18.11,91200.0,14.6029,14.6029,14.5868,14.5868,91200.0
2014-02-07 13:00:00,18.11,18.13,18.11,18.11,113600.0,14.5868,14.6029,14.5868,14.5868,113600.0
2014-02-07 13:10:00,18.11,18.15,18.11,18.15,210000.0,14.5868,14.619,14.5868,14.619,210000.0
2014-02-07 13:20:00,18.14,18.15,18.12,18.12,96800.0,14.611,14.619,14.5949,14.5949,96800.0
2014-02-07 13:30:00,18.13,18.15,18.12,18.15,119800.0,14.6029,14.619,14.5949,14.619,119800.0
2014-02-07 13:40:00,18.15,18.15,18.14,18.14,151400.0,14.619,14.619,14.611,14.611,151400.0
2014-02-07 13:50:00,18.14,18.15,18.13,18.14,175000.0,14.611,14.619,14.6029,14.611,175000.0
2014-02-07 14:00:00,18.14,18.15,18.14,18.15,106600.0,14.611,14.619,14.611,14.619,106600.0
2014-02-07 14:10:00,18.15,18.15,18.14,18.14,96800.0,14.619,14.619,14.611,14.611,96800.0
2014-02-07 14:20:00,18.15,18.15,18.12,18.13,75600.0,14.619,14.619,14.5949,14.6029,75600.0
2014-02-07 14:30:00,18.13,18.14,18.12,18.12,108200.0,14.6029,14.611,14.5949,14.5949,108200.0
2014-02-07 14:40:00,18.12,18.13,18.11,18.11,289200.0,14.5949,14.6029,14.5868,14.5868,289200.0
2014-02-07 14:50:00,18.11,18.16,18.11,18.15,199600.0,14.5868,14.6271,14.5868,14.619,199600.0
2014-02-07 15:00:00,18.15,18.16,18.14,18.15,415800.0,14.619,14.6271,14.611,14.619,415800.0
2014-02-07 15:10:00,18.15,18.16,18.14,18.15,186400.0,14.619,14.6271,14.611,14.619,186400.0
2014-02-07 15:20:00,18.15,18.16,18.14,18.15,210200.0,14.619,14.6271,14.611,14.619,210200.0
2014-02-07 15:30:00,18.15,18.16,18.14,18.15,257600.0,14.619,14.6271,14.611,14.619,257600.0
2014-02-07 15:40:00,18.15,18.16,18.14,18.15,366400.0,14.619,14.6271,14.611,14.619,366400.0
2014-02-07 15:50:00,18.15,18.15,18.14,18.15,537400.0,14.619,14.619,14.611,14.619,537400.0
2014-02-10 09:30:00,18.11,18.21,18.07,18.1,150600.0,14.5868,14.6674,14.5546,14.5788,150600.0
2014-02-10 09:40:00,18.09,18.11,18.07,18.08,150000.0,14.5707,14.5868,14.5546,14.5626,150000.0
2014-02-10 09:50:00,18.09,18.14,18.08,18.13,129200.0,14.5707,14.611,14.5626,14.6029,129200.0
2014-02-10 10:00:00,18.13,18.18,18.13,18.17,144400.0,14.6029,14.6432,14.6029,14.6351,144400.0
2014-02-10 10:10:00,18.18,18.18,18.12,18.13,135000.0,14.6432,14.6432,14.5949,14.6029,135000.0
2014-02-10 10:20:00,18.13,18.15,18.13,18.13,79400.0,14.6029,14.619,14.6029,14.6029,79400.0
2014-02-10 10:30:00,18.13,18.14,18.07,18.08,161800.0,14.6029,14.611,14.5546,14.5626,161800.0
2014-02-10 10:40:00,18.08,18.1,18.07,18.09,107400.0,14.5626,14.5788,14.5546,14.5707,107400.0
2014-02-10 10:50:00,18.09,18.11,18.07,18.08,143600.0,14.5707,14.5868,14.5546,14.5626,143600.0
2014-02-10 11:00:00,18.08,18.1,18.08,18.09,170600.0,14.5626,14.5788,14.5626,14.5707,170600.0
2014-02-10 11:10:00,18.09,18.1,18.06,18.06,115200.0,14.5707,14.5788,14.5465,14.5465,115200.0
2014-02-10 11:20:00,18.06,18.09,18.06,18.07,87000.0,14.5465,14.5707,14.5465,14.5546,87000.0
2014-02-10 11:30:00,18.07,18.11,18.07,18.1,107800.0,14.5546,14.5868,14.5546,14.5788,107800.0
2014-02-10 11:40:00,18.1,18.11,18.1,18.11,50400.0,14.5788,14.5868,14.5788,14.5868,50400.0
2014-02-10 11:50:00,18.11,18.13,18.11,18.13,79600.0,14.5868,14.6029,14.5868,14.6029,79600.0
2014-02-10 12:00:00,18.13,18.13,18.11,18.11,47600.0,14.6029,14.6029,14.5868,14.5868,47600.0
2014-02-10 12:10:00,18.11,18.11,18.09,18.09,148400.0,14.5868,14.5868,14.5707,14.5707,148400.0
2014-02-10 12:20:00,18.09,18.1,18.09,18.1,68600.0,14.5707,14.5788,14.5707,14.5788,68600.0
2014-02-10 12:30:00,18.1,18.11,18.09,18.09,113200.0,14.5788,14.5868,14.5707,14.5707,113200.0
2014-02-10 12:40:00,18.09,18.11,18.08,18.1,63600.0,14.5707,14.5868,14.5626,14.5788,63600.0
2014-02-10 12:50:00,18.1,18.11,18.09,18.1,88000.0,14.5788,14.5868,14.5707,14.5788,88000.0
2014-02-10 13:00:00,18.1,18.12,18.09,18.12,46600.0,14.5788,14.5949,14.5707,14.5949,46600.0
2014-02-10 13:10:00,18.11,18.14,18.11,18.13,98000.0,14.5868,14.611,14.5868,14.6029,98000.0
2014-02-10 13:20:00,18.13,18.13,18.11,18.13,92800.0,14.6029,14.6029,14.5868,14.6029,92800.0
2014-02-10 13:30:00,18.13,18.13,18.12,18.13,76800.0,14.6029,14.6029,14.5949,14.6029,76800.0
2014-02-10 13:40:00,18.13,18.13,18.12,18.13,64800.0,14.6029,14.6029,14.5949,14.6029,64800.0
2014-02-10 13:50:00,18.13,18.13,18.11,18.13,57800.0,14.6029,14.6029,14.5868,14.6029,57800.0
2014-02-10 14:00:00,18.13,18.14,18.12,18.13,133800.0,14.6029,14.611,14.5949,14.6029,133800.0
2014-02-10 14:10:00,18.13,18.15,18.13,18.13,103600.0,14.6029,14.619,14.6029,14.6029,103600.0
2014-02-10 14:20:00,18.13,18.13,18.12,18.12,82200.0,14.6029,14.6029,14.5949,14.5949,82200.0
2014-02-10 14:30:00,18.13,18.14,18.12,18.12,150400.0,14.6029,14.611,14.5949,14.5949,150400.0
2014-02-10 14:40:00,18.13,18.14,18.11,18.13,101400.0,14.6029,14.611,14.5868,14.6029,101400.0
2014-02-10 14:50:00,18.13,18.13,18.12,18.13,74400.0,14.6029,14.6029,14.5949,14.6029,74400.0
2014-02-10 15:00:00,18.13,18.13,18.11,18.11,91200.0,14.6029,14.6029,14.5868,14.5868,91200.0
2014-02-10 15:10:00,18.11,18.12,18.1,18.1,97000.0,14.5868,14.5949,14.5788,14.5788,97000.0
2014-02-10 15:20:00,18.1,18.1,18.08,18.1,221200.0,14.5788,14.5788,14.5626,14.5788,221200.0
2014-02-10 15:30:00,18.1,18.11,18.09,18.1,278200.0,14.5788,14.5868,14.5707,14.5788,278200.0
2014-02-10 15:40:00,18.1,18.11,18.07,18.09,341800.0,14.5788,14.5868,14.5546,14.5707,341800.0
2014-02-10 15:50:00,18.08,18.11,18.07,18.1,643200.0,14.5626,14.5868,14.5546,14.5788,643200.0
2014-02-11 09:30:00,18.05,18.08,17.99,18.05,266800.0,14.5385,14.5626,14.4902,14.5385,266800.0
2014-02-11 09:40:00,18.06,18.08,18.05,18.06,141800.0,14.5465,14.5626,14.5385,14.5465,141800.0
2014-02-11 09:50:00,18.05,18.06,18.0,18.0,139200.0,14.5385,14.5465,14.4982,14.4982,139200.0
2014-02-11 10:00:00,18.0,18.06,18.0,18.06,168400.0,14.4982,14.5465,14.4982,14.5465,168400.0
2014-02-11 10:10:00,18.06,18.07,18.04,18.05,141000.0,14.5465,14.5546,14.5304,14.5385,141000.0
2014-02-11 10:20:00,18.05,18.06,18.04,18.05,160800.0,14.5385,14.5465,14.5304,14.5385,160800.0
2014-02-11 10:30:00,18.05,18.05,18.0,18.02,265400.0,14.5385,14.5385,14.4982,14.5143,265400.0
2014-02-11 10:40:00,18.02,18.06,18.0,18.04,243000.0,14.5143,14.5465,14.4982,14.5304,243000.0
2014-02-11 10:50:00,18.04,18.07,18.03,18.07,287400.0,14.5304,14.5546,14.5224,14.5546,287400.0
2014-02-11 11:00:00,18.07,18.1,18.05,18.09,300800.0,14.5546,14.5788,14.5385,14.5707,300800.0
2014-02-11 11:10:00,18.09,18.15,18.09,18.15,396200.0,14.5707,14.619,14.5707,14.619,396200.0
2014-02-11 11:20:00,18.15,18.17,18.14,18.16,409200.0,14.619,14.6351,14.611,14.6271,409200.0
2014-02-11 11:30:00,18.16,18.21,18.15,18.21,162800.0,14.6271,14.6674,14.619,14.6674,162800.0
2014-02-11 11:40:00,18.21,18.23,18.2,18.23,85400.0,14.6674,14.6835,14.6593,14.6835,85400.0
2014-02-11 11:50:00,18.23,18.25,18.2,18.24,79000.0,14.6835,14.6996,14.6593,14.6915,79000.0
2014-02-11 12:00:00,18.24,18.25,18.19,18.19,124400.0,14.6915,14.6996,14.6512,14.6512,124400.0
2014-02-11 12:10:00,18.2,18.21,18.18,18.21,80600.0,14.6593,14.6674,14.6432,14.6674,80600.0
2014-02-11 12:20:00,18.21,18.22,18.18,18.2,173000.0,14.6674,14.6754,14.6432,14.6593,173000.0
2014-02-11 12:30:00,18.21,18.23,18.2,18.23,87200.0,14.6674,14.6835,14.6593,14.6835,87200.0
2014-02-11 12:40:00,18.23,18.25,18.22,18.25,90200.0,14.6835,14.6996,14.6754,14.6996,90200.0
2014-02-11 12:50:00,18.25,18.26,18.24,18.25,166800.0,14.6996,14.7076,14.6915,14.6996,166800.0
2014-02-11 13:00:00,18.25,18.32,18.25,18.32,111800.0,14.6996,14.756,14.6996,14.756,111800.0
2014-02-11 13:10:00,18.32,18.35,18.32,18.33,109400.0,14.756,14.7801,14.756,14.764,109400.0
2014-02-11 13:20:00,18.33,18.34,18.32,18.34,61800.0,14.764,14.7721,14.756,14.7721,61800.0
2014-02-11 13:30:00,18.34,18.37,18.34,18.35,108800.0,14.7721,14.7962,14.7721,14.7801,108800.0
2014-02-11 13:40:00,18.35,18.38,18.35,18.36,85200.0,14.7801,14.8043,14.7801,14.7882,85200.0
2014-02-11 13:50:00,18.36,18.37,18.34,18.36,92400.0,14.7882,14.7962,14.7721,14.7882,92400.0
2014-02-11 14:00:00,18.36,18.36,18.34,18.36,102600.0,14.7882,14.7882,14.7721,14.7882,102600.0
2014-02-11 14:10:00,18.36,18.38,18.36,18.38,88200.0,14.7882,14.8043,14.7882,14.8043,88200.0
2014-02-11 14:20:00,18.38,18.43,18.38,18.4,306400.0,14.8043,14.8446,14.8043,14.8204,306400.0
2014-02-11 14:30:00,18.41,18.43,18.4,18.43,98200.0,14.8284,14.8446,14.8204,14.8446,98200.0
2014-02-11 14:40:00,18.43,18.46,18.42,18.46,176600.0,14.8446,14.8687,14.8365,14.8687,176600.0
2014-02-11 14:50:00,18.46,18.47,18.43,18.47,185400.0,14.8687,14.8768,14.8446,14.8768,185400.0
2014-02-11 15:00:00,18.47,18.48,18.45,18.47,223200.0,14.8768,14.8848,14.8607,14.8768,223200.0
2014-02-11 15:10:00,18.47,18.48,18.46,18.48,210200.0,14.8768,14.8848,14.8687,14.8848,210200.0
2014-02-11 15:20:00,18.48,18.49,18.47,18.49,228400.0,14.8848,14.8929,14.8768,14.8929,228400.0
2014-02-11 15:30:00,18.49,18.5,18.48,18.5,562800.0,14.8929,14.9009,14.8848,14.9009,562800.0
2014-02-11 15:40:00,18.5,18.55,18.5,18.53,975400.0,14.9009,14.9412,14.9009,14.9251,975400.0
2014-02-11 15:50:00,18.52,18.55,18.5,18.55,1077000.0,14.917,14.9412,14.9009,14.9412,1077000.0
2014-02-12 09:30:00,18.48,18.51,18.43,18.48,219200.0,14.9513,14.9756,14.9109,14.9513,219200.0
2014-02-12 09:40:00,18.48,18.56,18.47,18.54,131800.0,14.9513,15.0161,14.9432,14.9999,131800.0
2014-02-12 09:50:00,18.54,18.59,18.53,18.57,179400.0,14.9999,15.0403,14.9918,15.0241,179400.0
2014-02-12 10:00:00,18.57,18.59,18.52,18.52,417600.0,15.0241,15.0403,14.9837,14.9837,417600.0
2014-02-12 10:10:00,18.53,18.53,18.48,18.48,154600.0,14.9918,14.9918,14.9513,14.9513,154600.0
2014-02-12 10:20:00,18.48,18.49,18.43,18.45,90400.0,14.9513,14.9594,14.9109,14.9271,90400.0
2014-02-12 10:30:00,18.45,18.46,18.42,18.45,128400.0,14.9271,14.9351,14.9028,14.9271,128400.0
2014-02-12 10:40:00,18.45,18.46,18.41,18.42,72400.0,14.9271,14.9351,14.8947,14.9028,72400.0
2014-02-12 10:50:00,18.43,18.45,18.4,18.45,128000.0,14.9109,14.9271,14.8866,14.9271,128000.0
2014-02-12 11:00:00,18.44,18.52,18.44,18.52,111000.0,14.919,14.9837,14.919,14.9837,111000.0
2014-02-12 11:10:00,18.52,18.53,18.51,18.52,120000.0,14.9837,14.9918,14.9756,14.9837,120000.0
2014-02-12 11:20:00,18.52,18.55,18.5,18.5,165200.0,14.9837,15.008,14.9675,14.9675,165200.0
2014-02-12 11:30:00,18.5,18.52,18.49,18.5,111400.0,14.9675,14.9837,14.9594,14.9675,111400.0
2014-02-12 11:40:00,18.5,18.52,18.46,18.46,84000.0,14.9675,14.9837,14.9351,14.9351,84000.0
2014-02-12 11:50:00,18.47,18.47,18.44,18.47,88800.0,14.9432,14.9432,14.919,14.9432,88800.0
2014-02-12 12:00:00,18.48,18.48,18.45,18.48,73200.0,14.9513,14.9513,14.9271,14.9513,73200.0
2014-02-12 12:10:00,18.48,18.48,18.45,18.46,58200.0,14.9513,14.9513,14.9271,14.9351,58200.0
2014-02-12 12:20:00,18.45,18.46,18.42,18.43,75000.0,14.9271,14.9351,14.9028,14.9109,75000.0
2014-02-12 12:30:00,18.44,18.46,18.41,18.42,75000.0,14.919,14.9351,14.8947,14.9028,75000.0
2014-02-12 12:40:00,18.42,18.45,18.41,18.43,56000.0,14.9028,14.9271,14.8947,14.9109,56000.0
2014-02-12 12:50:00,18.43,18.46,18.42,18.46,74600.0,14.9109,14.9351,14.9028,14.9351,74600.0
2014-02-12 13:00:00,18.46,18.47,18.45,18.47,53400.0,14.9351,14.9432,14.9271,14.9432,53400.0
2014-02-12 13:10:00,18.47,18.49,18.45,18.48,52000.0,14.9432,14.9594,14.9271,14.9513,52000.0
2014-02-12 13:20:00,18.48,18.51,18.47,18.49,64000.0,14.9513,14.9756,14.9432,14.9594,64000.0
2014-02-12 13:30:00,18.49,18.51,18.48,18.51,76000.0,14.9594,14.9756,14.9513,14.9756,76000.0
2014-02-12 13:40:00,18.5,18.52,18.5,18.5,79600.0,14.9675,14.9837,14.9675,14.9675,79600.0
2014-02-12 13:50:00,18.5,18.51,18.48,18.49,68400.0,14.9675,14.9756,14.9513,14.9594,68400.0
2014-02-12 14:00:00,18.49,18.49,18.48,18.49,56800.0,14.9594,14.9594,14.9513,14.9594,56800.0
2014-02-12 14:10:00,18.49,18.5,18.47,18.49,79200.0,14.9594,14.9675,14.9432,14.9594,79200.0
2014-02-12 14:20:00,18.49,18.51,18.49,18.5,95800.0,14.9594,14.9756,14.9594,14.9675,95800.0
2014-02-12 14:30:00,18.5,18.5,18.47,18.47,106200.0,14.9675,14.9675,14.9432,14.9432,106200.0
2014-02-12 14:40:00,18.47,18.49,18.45,18.45,80200.0,14.9432,14.9594,14.9271,14.9271,80200.0
2014-02-12 14:50:00,18.45,18.48,18.43,18.48,79200.0,14.9271,14.9513,14.9109,14.9513,79200.0
2014-02-12 15:00:00,18.48,18.48,18.45,18.46,93400.0,14.9513,14.9513,14.9271,14.9351,93400.0
2014-02-12 15:10:00,18.46,18.48,18.45,18.48,187400.0,14.9351,14.9513,14.9271,14.9513,187400.0
2014-02-12 15:20:00,18.48,18.49,18.46,18.47,144400.0,14.9513,14.9594,14.9351,14.9432,144400.0
2014-02-12 15:30:00,18.47,18.49,18.46,18.46,128600.0,14.9432,14.9594,14.9351,14.9351,128600.0
2014-02-12 15:40:00,18.47,18.5,18.45,18.45,217600.0,14.9432,14.9675,14.9271,14.9271,217600.0
2014-02-12 15:50:00,18.45,18.47,18.43,18.47,379600.0,14.9271,14.9432,14.9109,14.9432,379600.0
2014-02-13 09:30:00,18.28,18.34,18.24,18.26,226800.0,14.7895,14.8381,14.7572,14.7733,226800.0
2014-02-13 09:40:00,18.25,18.28,18.18,18.2,264200.0,14.7652,14.7895,14.7086,14.7248,264200.0
2014-02-13 09:50:00,18.21,18.25,18.19,18.25,333200.0,14.7329,14.7652,14.7167,14.7652,333200.0
2014-02-13 10:00:00,18.25,18.33,18.24,18.32,125200.0,14.7652,14.83,14.7572,14.8219,125200.0
2014-02-13 10:10:00,18.32,18.36,18.31,18.36,79400.0,14.8219,14.8542,14.8138,14.8542,79400.0
2014-02-13 10:20:00,18.36,18.4,18.36,18.36,118200.0,14.8542,14.8866,14.8542,14.8542,118200.0
2014-02-13 10:30:00,18.36,18.39,18.35,18.39,98200.0,14.8542,14.8785,14.8462,14.8785,98200.0
2014-02-13 10:40:00,18.39,18.4,18.38,18.39,91600.0,14.8785,14.8866,14.8704,14.8785,91600.0
2014-02-13 10:50:00,18.38,18.45,18.38,18.43,95600.0,14.8704,14.9271,14.8704,14.9109,95600.0
2014-02-13 11:00:00,18.44,18.45,18.4,18.42,72800.0,14.919,14.9271,14.8866,14.9028,72800.0
2014-02-13 11:10:00,18.41,18.43,18.4,18.43,52600.0,14.8947,14.9109,14.8866,14.9109,52600.0
2014-02-13 11:20:00,18.43,18.45,18.43,18.44,64600.0,14.9109,14.9271,14.9109,14.919,64600.0
2014-02-13 11:30:00,18.44,18.47,18.44,18.47,76800.0,14.919,14.9432,14.919,14.9432,76800.0
2014-02-13 11:40:00,18.47,18.48,18.46,18.48,48800.0,14.9432,14.9513,14.9351,14.9513,48800.0
2014-02-13 11:50:00,18.48,18.49,18.47,18.49,104000.0,14.9513,14.9594,14.9432,14.9594,104000.0
2014-02-13 12:00:00,18.49,18.5,18.46,18.5,84800.0,14.9594,14.9675,14.9351,14.9675,84800.0
2014-02-13 12:10:00,18.5,18.53,18.49,18.5,104000.0,14.9675,14.9918,14.9594,14.9675,104000.0
2014-02-13 12:20:00,18.5,18.53,18.5,18.53,64600.0,14.9675,14.9918,14.9675,14.9918,64600.0
2014-02-13 12:30:00,18.53,18.53,18.51,18.51,60400.0,14.9918,14.9918,14.9756,14.9756,60400.0
2014-02-13 12:40:00,18.52,18.53,18.51,18.53,77600.0,14.9837,14.9918,14.9756,14.9918,77600.0
2014-02-13 12:50:00,18.53,18.54,18.52,18.52,63800.0,14.9918,14.9999,14.9837,14.9837,63800.0
2014-02-13 13:00:00,18.52,18.53,18.5,18.53,46400.0,14.9837,14.9918,14.9675,14.9918,46400.0
2014-02-13 13:10:00,18.53,18.53,18.5,18.53,74200.0,14.9918,14.9918,14.9675,14.9918,74200.0
2014-02-13 13:20:00,18.53,18.54,18.5,18.54,93200.0,14.9918,14.9999,14.9675,14.9999,93200.0
2014-02-13 13:30:00,18.54,18.54,18.52,18.53,86600.0,14.9999,14.9999,14.9837,14.9918,86600.0
2014-02-13 13:40:00,18.54,18.56,18.54,18.56,82800.0,14.9999,15.0161,14.9999,15.0161,82800.0
2014-02-13 13:50:00,18.55,18.57,18.55,18.56,68200.0,15.008,15.0241,15.008,15.0161,68200.0
2014-02-13 14:00:00,18.56,18.59,18.56,18.58,90200.0,15.0161,15.0403,15.0161,15.0322,90200.0
2014-02-13 14:10:00,18.58,18.59,18.56,18.56,73800.0,15.0322,15.0403,15.0161,15.0161,73800.0
2014-02-13 14:20:00,18.56,18.57,18.54,18.54,103000.0,15.0161,15.0241,14.9999,14.9999,103000.0
2014-02-13 14:30:00,18.55,18.55,18.52,18.52,56800.0,15.008,15.008,14.9837,14.9837,56800.0
2014-02-13 14:40:00,18.52,18.53,18.52,18.53,104400.0,14.9837,14.9918,14.9837,14.9918,104400.0
2014-02-13 14:50:00,18.53,18.55,18.53,18.55,76000.0,14.9918,15.008,14.9918,15.008,76000.0
2014-02-13 15:00:00,18.55,18.58,18.54,18.58,73000.0,15.008,15.0322,14.9999,15.0322,73000.0
2014-02-13 15:10:00,18.58,18.58,18.54,18.54,67400.0,15.0322,15.0322,14.9999,14.9999,67400.0
2014-02-13 15:20:00,18.54,18.57,18.53,18.56,122600.0,14.9999,15.0241,14.9918,15.0161,122600.0
2014-02-13 15:30:00,18.56,18.56,18.53,18.54,134400.0,15.0161,15.0161,14.9918,14.9999,134400.0
2014-02-13 15:40:00,18.54,18.56,18.52,18.54,221200.0,14.9999,15.0161,14.9837,14.9999,221200.0
2014-02-13 15:50:00,18.53,18.56,18.53,18.55,350800.0,14.9918,15.0161,14.9918,15.008,350800.0
2014-02-14 09:30:00,18.53,18.6,18.5,18.57,80000.0,14.9918,15.0484,14.9675,15.0241,80000.0
2014-02-14 09:40:00,18.57,18.59,18.52,18.59,50400.0,15.0241,15.0403,14.9837,15.0403,50400.0
2014-02-14 09:50:00,18.58,18.63,18.51,18.63,86600.0,15.0322,15.0727,14.9756,15.0727,86600.0
2014-02-14 10:00:00,18.63,18.66,18.63,18.66,152800.0,15.0727,15.097,15.0727,15.097,152800.0
2014-02-14 10:10:00,18.66,18.71,18.65,18.69,168600.0,15.097,15.1374,15.0889,15.1212,168600.0
2014-02-14 10:20:00,18.69,18.72,18.68,18.71,100000.0,15.1212,15.1455,15.1131,15.1374,100000.0
2014-02-14 10:30:00,18.71,18.72,18.69,18.7,82800.0,15.1374,15.1455,15.1212,15.1293,82800.0
2014-02-14 10:40:00,18.7,18.75,18.7,18.74,89000.0,15.1293,15.1698,15.1293,15.1617,89000.0
2014-02-14 10:50:00,18.74,18.74,18.68,18.69,93000.0,15.1617,15.1617,15.1131,15.1212,93000.0
2014-02-14 11:00:00,18.69,18.72,18.69,18.71,50000.0,15.1212,15.1455,15.1212,15.1374,50000.0
2014-02-14 11:10:00,18.71,18.73,18.7,18.71,73400.0,15.1374,15.1536,15.1293,15.1374,73400.0
2014-02-14 11:20:00,18.71,18.71,18.69,18.71,50400.0,15.1374,15.1374,15.1212,15.1374,50400.0
2014-02-14 11:30:00,18.71,18.74,18.71,18.74,86600.0,15.1374,15.1617,15.1374,15.1617,86600.0
2014-02-14 11:40:00,18.74,18.75,18.72,18.74,94400.0,15.1617,15.1698,15.1455,15.1617,94400.0
2014-02-14 11:50:00,18.74,18.74,18.71,18.71,64400.0,15.1617,15.1617,15.1374,15.1374,64400.0
2014-02-14 12:00:00,18.71,18.72,18.7,18.7,60200.0,15.1374,15.1455,15.1293,15.1293,60200.0
2014-02-14 12:10:00,18.7,18.74,18.7,18.74,73600.0,15.1293,15.1617,15.1293,15.1617,73600.0
2014-02-14 12:20:00,18.74,18.75,18.73,18.74,92200.0,15.1617,15.1698,15.1536,15.1617,92200.0
2014-02-14 12:30:00,18.74,18.75,18.72,18.74,59800.0,15.1617,15.1698,15.1455,15.1617,59800.0
2014-02-14 12:40:00,18.74,18.78,18.74,18.77,62200.0,15.1617,15.194,15.1617,15.186,62200.0
2014-02-14 12:50:00,18.77,18.77,18.75,18.75,121000.0,15.186,15.186,15.1698,15.1698,121000.0
2014-02-14 13:00:00,18.75,18.75,18.72,18.72,82800.0,15.1698,15.1698,15.1455,15.1455,82800.0
2014-02-14 13:10:00,18.73,18.73,18.71,18.71,51200.0,15.1536,15.1536,15.1374,15.1374,51200.0
2014-02-14 13:20:00,18.71,18.74,18.7,18.74,76200.0,15.1374,15.1617,15.1293,15.1617,76200.0
2014-02-14 13:30:00,18.74,18.75,18.72,18.75,91000.0,15.1617,15.1698,15.1455,15.1698,91000.0
2014-02-14 13:40:00,18.75,18.75,18.74,18.75,168800.0,15.1698,15.1698,15.1617,15.1698,168800.0
2014-02-14 13:50:00,18.75,18.75,18.74,18.75,61000.0,15.1698,15.1698,15.1617,15.1698,61000.0
2014-02-14 14:00:00,18.75,18.79,18.74,18.77,95400.0,15.1698,15.2021,15.1617,15.186,95400.0
2014-02-14 14:10:00,18.77,18.8,18.77,18.79,103800.0,15.186,15.2102,15.186,15.2021,103800.0
2014-02-14 14:20:00,18.79,18.79,18.76,18.76,104200.0,15.2021,15.2021,15.1779,15.1779,104200.0
2014-02-14 14:30:00,18.76,18.76,18.75,18.75,103600.0,15.1779,15.1779,15.1698,15.1698,103600.0
2014-02-14 14:40:00,18.75,18.76,18.74,18.74,133600.0,15.1698,15.1779,15.1617,15.1617,133600.0
2014-02-14 14:50:00,18.74,18.76,18.74,18.75,90600.0,15.1617,15.1779,15.1617,15.1698,90600.0
2014-02-14 15:00:00,18.75,18.76,18.74,18.74,120800.0,15.1698,15.1779,15.1617,15.1617,120800.0
2014-02-14 15:10:00,18.74,18.74,18.71,18.72,181600.0,15.1617,15.1617,15.1374,15.1455,181600.0
2014-02-14 15:20:00,18.72,18.74,18.72,18.72,206200.0,15.1455,15.1617,15.1455,15.1455,206200.0
2014-02-14 15:30:00,18.72,18.72,18.71,18.71,248600.0,15.1455,15.1455,15.1374,15.1374,248600.0
2014-02-14 15:40:00,18.71,18.72,18.7,18.71,342400.0,15.1374,15.1455,15.1293,15.1374,342400.0
2014-02-14 15:50:00,18.71,18.71,18.68,18.7,718000.0,15.1374,15.1374,15.1131,15.1293,718000.0
2014-02-18 09:30:00,18.82,18.82,18.65,18.68,287600.0,15.2264,15.2264,15.0889,15.1131,287600.0
2014-02-18 09:40:00,18.68,18.73,18.64,18.72,99000.0,15.1131,15.1536,15.0808,15.1455,99000.0
2014-02-18 09:50:00,18.71,18.71,18.65,18.67,83400.0,15.1374,15.1374,15.0889,15.105,83400.0
2014-02-18 10:00:00,18.66,18.68,18.62,18.67,215400.0,15.097,15.1131,15.0646,15.105,215400.0
2014-02-18 10:10:00,18.67,18.7,18.63,18.69,122400.0,15.105,15.1293,15.0727,15.1212,122400.0
2014-02-18 10:20:00,18.69,18.73,18.68,18.7,65800.0,15.1212,15.1536,15.1131,15.1293,65800.0
2014-02-18 10:30:00,18.71,18.76,18.71,18.74,215000.0,15.1374,15.1779,15.1374,15.1617,215000.0
2014-02-18 10:40:00,18.74,18.75,18.72,18.73,101800.0,15.1617,15.1698,15.1455,15.1536,101800.0
2014-02-18 10:50:00,18.73,18.74,18.68,18.74,67400.0,15.1536,15.1617,15.1131,15.1617,67400.0
2014-02-18 11:00:00,18.74,18.78,18.74,18.76,107400.0,15.1617,15.194,15.1617,15.1779,107400.0
2014-02-18 11:10:00,18.76,18.78,18.75,18.78,90000.0,15.1779,15.194,15.1698,15.194,90000.0
2014-02-18 11:20:00,18.78,18.79,18.74,18.79,122400.0,15.194,15.2021,15.1617,15.2021,122400.0
2014-02-18 11:30:00,18.79,18.79,18.75,18.75,81400.0,15.2021,15.2021,15.1698,15.1698,81400.0
2014-02-18 11:40:00,18.76,18.76,18.73,18.74,66200.0,15.1779,15.1779,15.1536,15.1617,66200.0
2014-02-18 11:50:00,18.74,18.75,18.73,18.73,145800.0,15.1617,15.1698,15.1536,15.1536,145800.0
2014-02-18 12:00:00,18.73,18.73,18.7,18.7,76600.0,15.1536,15.1536,15.1293,15.1293,76600.0
2014-02-18 12:10:00,18.7,18.71,18.69,18.7,48000.0,15.1293,15.1374,15.1212,15.1293,48000.0
2014-02-18 12:20:00,18.7,18.72,18.68,18.71,43400.0,15.1293,15.1455,15.1131,15.1374,43400.0
2014-02-18 12:30:00,18.7,18.72,18.7,18.71,35800.0,15.1293,15.1455,15.1293,15.1374,35800.0
2014-02-18 12:40:00,18.71,18.72,18.7,18.71,39000.0,15.1374,15.1455,15.1293,15.1374,39000.0
2014-02-18 12:50:00,18.71,18.72,18.68,18.69,54600.0,15.1374,15.1455,15.1131,15.1212,54600.0
2014-02-18 13:00:00,18.69,18.7,18.66,18.66,38400.0,15.1212,15.1293,15.097,15.097,38400.0
2014-02-18 13:10:00,18.66,18.68,18.66,18.67,83400.0,15.097,15.1131,15.097,15.105,83400.0
2014-02-18 13:20:00,18.67,18.68,18.65,18.66,66400.0,15.105,15.1131,15.0889,15.097,66400.0
2014-02-18 13:30:00,18.66,18.67,18.65,18.66,55000.0,15.097,15.105,15.0889,15.097,55000.0
2014-02-18 13:40:00,18.67,18.68,18.65,18.66,75800.0,15.105,15.1131,15.0889,15.097,75800.0
2014-02-18 13:50:00,18.66,18.68,18.65,18.67,88800.0,15.097,15.1131,15.0889,15.105,88800.0
2014-02-18 14:00:00,18.68,18.69,18.67,18.68,63400.0,15.1131,15.1212,15.105,15.1131,63400.0
2014-02-18 14:10:00,18.68,18.68,18.68,18.68,49200.0,15.1131,15.1131,15.1131,15.1131,49200.0
2014-02-18 14:20:00,18.68,18.7,18.68,18.68,88400.0,15.1131,15.1293,15.1131,15.1131,88400.0
2014-02-18 14:30:00,18.68,18.68,18.64,18.65,131000.0,15.1131,15.1131,15.0808,15.0889,131000.0
2014-02-18 14:40:00,18.64,18.7,18.64,18.69,170400.0,15.0808,15.1293,15.0808,15.1212,170400.0
2014-02-18 14:50:00,18.69,18.75,18.69,18.75,194000.0,15.1212,15.1698,15.1212,15.1698,194000.0
2014-02-18 15:00:00,18.75,18.78,18.75,18.77,160200.0,15.1698,15.194,15.1698,15.186,160200.0
2014-02-18 15:10:00,18.77,18.77,18.75,18.77,126000.0,15.186,15.186,15.1698,15.186,126000.0
2014-02-18 15:20:00,18.77,18.79,18.76,18.78,124000.0,15.186,15.2021,15.1779,15.194,124000.0
2014-02-18 15:30:00,18.78,18.79,18.77,18.79,168000.0,15.194,15.2021,15.186,15.2021,168000.0
2014-02-18 15:40:00,18.79,18.82,18.79,18.79,490400.0,15.2021,15.2264,15.2021,15.2021,490400.0
2014-02-18 15:50:00,18.79,18.81,18.78,18.8,410600.0,15.2021,15.2183,15.194,15.2102,410600.0
2014-02-19 09:30:00,18.78,18.82,18.71,18.82,197400.0,15.194,15.2264,15.1374,15.2264,197400.0
2014-02-19 09:40:00,18.82,18.88,18.81,18.86,88200.0,15.2264,15.275,15.2183,15.2588,88200.0
2014-02-19 09:50:00,18.86,18.93,18.86,18.92,127600.0,15.2588,15.3154,15.2588,15.3073,127600.0
2014-02-19 10:00:00,18.93,18.95,18.89,18.93,285400.0,15.3154,15.3316,15.283,15.3154,285400.0
2014-02-19 10:10:00,18.93,19.01,18.93,19.0,388600.0,15.3154,15.3801,15.3154,15.372,388600.0
2014-02-19 10:20:00,19.0,19.04,18.99,19.03,162600.0,15.372,15.4044,15.3639,15.3963,162600.0
2014-02-19 10:30:00,19.04,19.06,19.02,19.06,162200.0,15.4044,15.4206,15.3882,15.4206,162200.0
2014-02-19 10:40:00,19.06,19.1,19.05,19.1,195800.0,15.4206,15.4529,15.4125,15.4529,195800.0
2014-02-19 10:50:00,19.1,19.11,19.09,19.1,233400.0,15.4529,15.461,15.4449,15.4529,233400.0
2014-02-19 11:00:00,19.1,19.11,19.09,19.09,164600.0,15.4529,15.461,15.4449,15.4449,164600.0
2014-02-19 11:10:00,19.09,19.11,19.07,19.11,136400.0,15.4449,15.461,15.4287,15.461,136400.0
2014-02-19 11:20:00,19.11,19.14,19.11,19.13,158200.0,15.461,15.4853,15.461,15.4772,158200.0
2014-02-19 11:30:00,19.13,19.14,19.11,19.13,135600.0,15.4772,15.4853,15.461,15.4772,135600.0
2014-02-19 11:40:00,19.13,19.17,19.13,19.17,159800.0,15.4772,15.5096,15.4772,15.5096,159800.0
2014-02-19 11:50:00,19.17,19.17,19.15,19.15,179200.0,15.5096,15.5096,15.4934,15.4934,179200.0
2014-02-19 12:00:00,19.15,19.17,19.15,19.15,230600.0,15.4934,15.5096,15.4934,15.4934,230600.0
2014-02-19 12:10:00,19.15,19.17,19.15,19.16,179400.0,15.4934,15.5096,15.4934,15.5015,179400.0
2014-02-19 12:20:00,19.16,19.17,19.15,19.15,218000.0,15.5015,15.5096,15.4934,15.4934,218000.0
2014-02-19 12:30:00,19.15,19.18,19.15,19.17,168800.0,15.4934,15.5177,15.4934,15.5096,168800.0
2014-02-19 12:40:00,19.17,19.18,19.17,19.18,113200.0,15.5096,15.5177,15.5096,15.5177,113200.0
2014-02-19 12:50:00,19.18,19.21,19.18,19.21,135000.0,15.5177,15.5419,15.5177,15.5419,135000.0
2014-02-19 13:00:00,19.21,19.24,19.21,19.23,233400.0,15.5419,15.5662,15.5419,15.5581,233400.0
2014-02-19 13:10:00,19.23,19.27,19.23,19.26,210200.0,15.5581,15.5905,15.5581,15.5824,210200.0
2014-02-19 13:20:00,19.26,19.29,19.26,19.28,159200.0,15.5824,15.6067,15.5824,15.5986,159200.0
2014-02-19 13:30:00,19.27,19.28,19.25,19.26,71400.0,15.5905,15.5986,15.5743,15.5824,71400.0
2014-02-19 13:40:00,19.26,19.3,19.26,19.3,138200.0,15.5824,15.6148,15.5824,15.6148,138200.0
2014-02-19 13:50:00,19.3,19.33,19.28,19.28,198800.0,15.6148,15.639,15.5986,15.5986,198800.0
2014-02-19 14:00:00,19.28,19.34,19.27,19.34,212600.0,15.5986,15.6471,15.5905,15.6471,212600.0
2014-02-19 14:10:00,19.34,19.36,19.32,19.34,200000.0,15.6471,15.6633,15.6309,15.6471,200000.0
2014-02-19 14:20:00,19.34,19.36,19.31,19.34,149000.0,15.6471,15.6633,15.6228,15.6471,149000.0
2014-02-19 14:30:00,19.34,19.43,19.34,19.43,313200.0,15.6471,15.7199,15.6471,15.7199,313200.0
2014-02-19 14:40:00,19.43,19.45,19.4,19.42,269400.0,15.7199,15.7361,15.6957,15.7118,269400.0
2014-02-19 14:50:00,19.42,19.44,19.37,19.39,282400.0,15.7118,15.728,15.6714,15.6876,282400.0
2014-02-19 15:00:00,19.39,19.41,19.33,19.33,221600.0,15.6876,15.7037,15.639,15.639,221600.0
2014-02-19 15:10:00,19.33,19.35,19.29,19.34,544400.0,15.639,15.6552,15.6067,15.6471,544400.0
2014-02-19 15:20:00,19.35,19.36,19.34,19.34,511000.0,15.6552,15.6633,15.6471,15.6471,511000.0
2014-02-19 15:30:00,19.34,19.36,19.34,19.35,440000.0,15.6471,15.6633,15.6471,15.6552,440000.0
2014-02-19 15:40:00,19.35,19.35,19.31,19.33,472000.0,15.6552,15.6552,15.6228,15.639,472000.0
2014-02-19 15:50:00,19.33,19.4,19.3,19.39,1818800.0,15.639,15.6957,15.6148,15.6876,1818800.0
2014-02-20 09:30:00,19.39,19.58,19.36,19.38,431400.0,15.6876,15.8413,15.6633,15.6795,431400.0
2014-02-20 09:40:00,19.38,19.53,19.38,19.51,437400.0,15.6795,15.8008,15.6795,15.7847,437400.0
2014-02-20 09:50:00,19.52,19.53,19.48,19.5,348400.0,15.7927,15.8008,15.7604,15.7766,348400.0
2014-02-20 10:00:00,19.5,19.53,19.48,19.49,386000.0,15.7766,15.8008,15.7604,15.7685,386000.0
2014-02-20 10:10:00,19.49,19.59,19.48,19.59,432600.0,15.7685,15.8494,15.7604,15.8494,432600.0
2014-02-20 10:20:00,19.59,19.71,19.59,19.7,543600.0,15.8494,15.9465,15.8494,15.9384,543600.0
2014-02-20 10:30:00,19.71,19.79,19.69,19.77,495400.0,15.9465,16.0112,15.9303,15.995,495400.0
2014-02-20 10:40:00,19.77,19.78,19.74,19.75,398800.0,15.995,16.0031,15.9707,15.9788,398800.0
2014-02-20 10:50:00,19.75,19.78,19.72,19.73,282800.0,15.9788,16.0031,15.9546,15.9626,282800.0
2014-02-20 11:00:00,19.73,19.76,19.71,19.74,207800.0,15.9626,15.9869,15.9465,15.9707,207800.0
2014-02-20 11:10:00,19.74,19.75,19.61,19.63,316400.0,15.9707,15.9788,15.8656,15.8817,316400.0
2014-02-20 11:20:00,19.63,19.63,19.56,19.62,162000.0,15.8817,15.8817,15.8251,15.8737,162000.0
2014-02-20 11:30:00,19.63,19.64,19.57,19.58,255600.0,15.8817,15.8898,15.8332,15.8413,255600.0
2014-02-20 11:40:00,19.58,19.62,19.58,19.61,295000.0,15.8413,15.8737,15.8413,15.8656,295000.0
2014-02-20 11:50:00,19.61,19.61,19.59,19.6,157800.0,15.8656,15.8656,15.8494,15.8575,157800.0
2014-02-20 12:00:00,19.6,19.61,19.6,19.6,121800.0,15.8575,15.8656,15.8575,15.8575,121800.0
2014-02-20 12:10:00,19.61,19.64,19.6,19.62,191200.0,15.8656,15.8898,15.8575,15.8737,191200.0
2014-02-20 12:20:00,19.62,19.64,19.6,19.61,157000.0,15.8737,15.8898,15.8575,15.8656,157000.0
2014-02-20 12:30:00,19.62,19.63,19.6,19.6,100400.0,15.8737,15.8817,15.8575,15.8575,100400.0
2014-02-20 12:40:00,19.61,19.63,19.59,19.61,127200.0,15.8656,15.8817,15.8494,15.8656,127200.0
2014-02-20 12:50:00,19.61,19.61,19.6,19.6,122000.0,15.8656,15.8656,15.8575,15.8575,122000.0
2014-02-20 13:00:00,19.61,19.67,19.6,19.65,196200.0,15.8656,15.9141,15.8575,15.8979,196200.0
2014-02-20 13:10:00,19.65,19.67,19.6,19.6,299200.0,15.8979,15.9141,15.8575,15.8575,299200.0
2014-02-20 13:20:00,19.6,19.6,19.55,19.56,101000.0,15.8575,15.8575,15.817,15.8251,101000.0
2014-02-20 13:30:00,19.56,19.59,19.56,19.56,187200.0,15.8251,15.8494,15.8251,15.8251,187200.0
2014-02-20 13:40:00,19.56,19.58,19.53,19.54,237000.0,15.8251,15.8413,15.8008,15.8089,237000.0
2014-02-20 13:50:00,19.54,19.55,19.53,19.54,130400.0,15.8089,15.817,15.8008,15.8089,130400.0
2014-02-20 14:00:00,19.54,19.54,19.52,19.53,154600.0,15.8089,15.8089,15.7927,15.8008,154600.0
2014-02-20 14:10:00,19.53,19.58,19.52,19.57,191400.0,15.8008,15.8413,15.7927,15.8332,191400.0
2014-02-20 14:20:00,19.57,19.58,19.55,19.57,220200.0,15.8332,15.8413,15.817,15.8332,220200.0
2014-02-20 14:30:00,19.57,19.58,19.55,19.55,106000.0,15.8332,15.8413,15.817,15.817,106000.0
2014-02-20 14:40:00,19.55,19.57,19.54,19.56,157600.0,15.817,15.8332,15.8089,15.8251,157600.0
2014-02-20 14:50:00,19.56,19.59,19.55,19.58,223200.0,15.8251,15.8494,15.817,15.8413,223200.0
2014-02-20 15:00:00,19.58,19.6,19.58,19.58,153800.0,15.8413,15.8575,15.8413,15.8413,153800.0
2014-02-20 15:10:00,19.58,19.61,19.58,19.61,257800.0,15.8413,15.8656,15.8413,15.8656,257800.0
2014-02-20 15:20:00,19.61,19.61,19.58,19.61,443600.0,15.8656,15.8656,15.8413,15.8656,443600.0
2014-02-20 15:30:00,19.61,19.63,19.61,19.61,300400.0,15.8656,15.8817,15.8656,15.8656,300400.0
2014-02-20 15:40:00,19.61,19.63,19.6,19.63,410400.0,15.8656,15.8817,15.8575,15.8817,410400.0
2014-02-20 15:50:00,19.63,19.66,19.61,19.64,1182600.0,15.8817,15.906,15.8656,15.8898,1182600.0
2014-02-21 09:30:00,19.61,19.66,19.57,19.61,565600.0,15.8656,15.906,15.8332,15.8656,565600.0
2014-02-21 09:40:00,19.61,19.66,19.56,19.59,170200.0,15.8656,15.906,15.8251,15.8494,170200.0
2014-02-21 09:50:00,19.6,19.61,19.48,19.48,158400.0,15.8575,15.8656,15.7604,15.7604,158400.0
2014-02-21 10:00:00,19.48,19.55,19.47,19.54,245400.0,15.7604,15.817,15.7523,15.8089,245400.0
2014-02-21 10:10:00,19.54,19.55,19.52,19.53,210200.0,15.8089,15.817,15.7927,15.8008,210200.0
2014-02-21 10:20:00,19.52,19.53,19.49,19.52,185400.0,15.7927,15.8008,15.7685,15.7927,185400.0
2014-02-21 10:30:00,19.52,19.56,19.5,19.56,209600.0,15.7927,15.8251,15.7766,15.8251,209600.0
2014-02-21 10:40:00,19.56,19.59,19.56,19.57,104000.0,15.8251,15.8494,15.8251,15.8332,104000.0
2014-02-21 10:50:00,19.57,19.59,19.55,19.58,178000.0,15.8332,15.8494,15.817,15.8413,178000.0
2014-02-21 11:00:00,19.58,19.6,19.56,19.58,169400.0,15.8413,15.8575,15.8251,15.8413,169400.0
2014-02-21 11:10:00,19.58,19.58,19.54,19.57,146200.0,15.8413,15.8413,15.8089,15.8332,146200.0
2014-02-21 11:20:00,19.57,19.6,19.56,19.59,97400.0,15.8332,15.8575,15.8251,15.8494,97400.0
2014-02-21 11:30:00,19.59,19.6,19.56,19.58,123400.0,15.8494,15.8575,15.8251,15.8413,123400.0
2014-02-21 11:40:00,19.58,19.59,19.55,19.57,118000.0,15.8413,15.8494,15.817,15.8332,118000.0
2014-02-21 11:50:00,19.57,19.59,19.57,19.57,111800.0,15.8332,15.8494,15.8332,15.8332,111800.0
2014-02-21 12:00:00,19.57,19.59,19.57,19.58,81000.0,15.8332,15.8494,15.8332,15.8413,81000.0
2014-02-21 12:10:00,19.58,19.61,19.58,19.61,125600.0,15.8413,15.8656,15.8413,15.8656,125600.0
2014-02-21 12:20:00,19.61,19.62,19.59,19.61,117800.0,15.8656,15.8737,15.8494,15.8656,117800.0
2014-02-21 12:30:00,19.61,19.61,19.58,19.58,91400.0,15.8656,15.8656,15.8413,15.8413,91400.0
2014-02-21 12:40:00,19.58,19.66,19.58,19.65,198800.0,15.8413,15.906,15.8413,15.8979,198800.0
2014-02-21 12:50:00,19.65,19.75,19.65,19.74,313200.0,15.8979,15.9788,15.8979,15.9707,313200.0
2014-02-21 13:00:00,19.74,19.82,19.74,19.8,391400.0,15.9707,16.0355,15.9707,16.0193,391400.0
2014-02-21 13:10:00,19.8,19.8,19.71,19.72,725800.0,16.0193,16.0193,15.9465,15.9546,725800.0
2014-02-21 13:20:00,19.72,19.73,19.71,19.73,180600.0,15.9546,15.9626,15.9465,15.9626,180600.0
2014-02-21 13:30:00,19.73,19.78,19.73,19.75,205200.0,15.9626,16.0031,15.9626,15.9788,205200.0
2014-02-21 13:40:00,19.75,19.78,19.75,19.78,150600.0,15.9788,16.0031,15.9788,16.0031,150600.0
2014-02-21 13:50:00,19.78,19.8,19.78,19.78,162400.0,16.0031,16.0193,16.0031,16.0031,162400.0
2014-02-21 14:00:00,19.78,19.79,19.75,19.75,144000.0,16.0031,16.0112,15.9788,15.9788,144000.0
2014-02-21 14:10:00,19.75,19.75,19.71,19.71,101800.0,15.9788,15.9788,15.9465,15.9465,101800.0
2014-02-21 14:20:00,19.71,19.74,19.71,19.71,116600.0,15.9465,15.9707,15.9465,15.9465,116600.0
2014-02-21 14:30:00,19.71,19.71,19.68,19.7,126000.0,15.9465,15.9465,15.9222,15.9384,126000.0
2014-02-21 14:40:00,19.7,19.71,19.68,19.7,124200.0,15.9384,15.9465,15.9222,15.9384,124200.0
2014-02-21 14:50:00,19.7,19.74,19.68,19.74,214000.0,15.9384,15.9707,15.9222,15.9707,214000.0
2014-02-21 15:00:00,19.73,19.74,19.72,19.74,183600.0,15.9626,15.9707,15.9546,15.9707,183600.0
2014-02-21 15:10:00,19.74,19.77,19.73,19.77,164400.0,15.9707,15.995,15.9626,15.995,164400.0
2014-02-21 15:20:00,19.77,19.81,19.76,19.8,269000.0,15.995,16.0274,15.9869,16.0193,269000.0
2014-02-21 15:30:00,19.8,19.81,19.77,19.78,280000.0,16.0193,16.0274,15.995,16.0031,280000.0
2014-02-21 15:40:00,19.78,19.8,19.76,19.76,403400.0,16.0031,16.0193,15.9869,15.9869,403400.0
2014-02-21 15:50:00,19.76,19.81,19.75,19.8,1174200.0,15.9869,16.0274,15.9788,16.0193,1174200.0
2014-02-24 09:30:00,19.81,19.92,19.8,19.91,261000.0,16.0274,16.1164,16.0193,16.1083,261000.0
2014-02-24 09:40:00,19.91,19.99,19.9,19.98,167800.0,16.1083,16.173,16.1002,16.1649,167800.0
2014-02-24 09:50:00,19.99,20.0,19.97,19.99,363000.0,16.173,16.1811,16.1568,16.173,363000.0
2014-02-24 10:00:00,19.99,20.0,19.92,19.93,139000.0,16.173,16.1811,16.1164,16.1245,139000.0
2014-02-24 10:10:00,19.93,19.96,19.92,19.93,128800.0,16.1245,16.1487,16.1164,16.1245,128800.0
2014-02-24 10:20:00,19.93,19.96,19.92,19.93,123400.0,16.1245,16.1487,16.1164,16.1245,123400.0
2014-02-24 10:30:00,19.93,19.95,19.9,19.93,136400.0,16.1245,16.1406,16.1002,16.1245,136400.0
2014-02-24 10:40:00,19.93,19.94,19.91,19.92,86200.0,16.1245,16.1325,16.1083,16.1164,86200.0
2014-02-24 10:50:00,19.92,19.93,19.9,19.92,85600.0,16.1164,16.1245,16.1002,16.1164,85600.0
2014-02-24 11:00:00,19.92,19.92,19.9,19.9,77400.0,16.1164,16.1164,16.1002,16.1002,77400.0
2014-02-24 11:10:00,19.91,19.94,19.9,19.93,87000.0,16.1083,16.1325,16.1002,16.1245,87000.0
2014-02-24 11:20:00,19.93,19.97,19.93,19.94,109800.0,16.1245,16.1568,16.1245,16.1325,109800.0
2014-02-24 11:30:00,19.95,19.98,19.92,19.98,127000.0,16.1406,16.1649,16.1164,16.1649,127000.0
2014-02-24 11:40:00,19.98,19.99,19.95,19.97,99000.0,16.1649,16.173,16.1406,16.1568,99000.0
2014-02-24 11:50:00,19.97,20.0,19.97,19.98,111400.0,16.1568,16.1811,16.1568,16.1649,111400.0
2014-02-24 12:00:00,19.99,20.02,19.98,20.02,191600.0,16.173,16.1973,16.1649,16.1973,191600.0
2014-02-24 12:10:00,20.02,20.06,20.01,20.06,129600.0,16.1973,16.2296,16.1892,16.2296,129600.0
2014-02-24 12:20:00,20.06,20.06,20.02,20.02,123200.0,16.2296,16.2296,16.1973,16.1973,123200.0
2014-02-24 12:30:00,20.03,20.03,20.0,20.01,79600.0,16.2054,16.2054,16.1811,16.1892,79600.0
2014-02-24 12:40:00,20.01,20.01,19.98,19.98,156800.0,16.1892,16.1892,16.1649,16.1649,156800.0
2014-02-24 12:50:00,19.98,19.99,19.95,19.98,80800.0,16.1649,16.173,16.1406,16.1649,80800.0
2014-02-24 13:00:00,19.98,19.99,19.93,19.93,155400.0,16.1649,16.173,16.1245,16.1245,155400.0
2014-02-24 13:10:00,19.93,19.98,19.93,19.97,63800.0,16.1245,16.1649,16.1245,16.1568,63800.0
2014-02-24 13:20:00,19.96,19.98,19.96,19.98,164000.0,16.1487,16.1649,16.1487,16.1649,164000.0
2014-02-24 13:30:00,19.98,19.98,19.96,19.97,114800.0,16.1649,16.1649,16.1487,16.1568,114800.0
2014-02-24 13:40:00,19.96,19.97,19.93,19.95,97600.0,16.1487,16.1568,16.1245,16.1406,97600.0
2014-02-24 13:50:00,19.95,19.96,19.93,19.93,77000.0,16.1406,16.1487,16.1245,16.1245,77000.0
2014-02-24 14:00:00,19.93,19.97,19.93,19.94,201000.0,16.1245,16.1568,16.1245,16.1325,201000.0
2014-02-24 14:10:00,19.94,19.96,19.93,19.95,185400.0,16.1325,16.1487,16.1245,16.1406,185400.0
2014-02-24 14:20:00,19.95,20.0,19.94,20.0,135200.0,16.1406,16.1811,16.1325,16.1811,135200.0
2014-02-24 14:30:00,20.0,20.05,20.0,20.02,219800.0,16.1811,16.2215,16.1811,16.1973,219800.0
2014-02-24 14:40:00,20.02,20.03,20.0,20.03,92400.0,16.1973,16.2054,16.1811,16.2054,92400.0
2014-02-24 14:50:00,20.03,20.04,20.03,20.03,105800.0,16.2054,16.2135,16.2054,16.2054,105800.0
2014-02-24 15:00:00,20.02,20.03,19.99,20.0,181200.0,16.1973,16.2054,16.173,16.1811,181200.0
2014-02-24 15:10:00,20.0,20.0,19.96,19.99,298400.0,16.1811,16.1811,16.1487,16.173,298400.0
2014-02-24 15:20:00,19.99,20.0,19.94,19.95,460800.0,16.173,16.1811,16.1325,16.1406,460800.0
2014-02-24 15:30:00,19.94,19.96,19.94,19.96,424600.0,16.1325,16.1487,16.1325,16.1487,424600.0
2014-02-24 15:40:00,19.95,19.96,19.92,19.93,310400.0,16.1406,16.1487,16.1164,16.1245,310400.0
2014-02-24 15:50:00,19.94,19.94,19.89,19.9,670400.0,16.1325,16.1325,16.0921,16.1002,670400.0
2014-02-25 09:30:00,19.86,19.92,19.82,19.84,162000.0,16.0678,16.1164,16.0355,16.0516,162000.0
2014-02-25 09:40:00,19.83,19.85,19.8,19.81,130200.0,16.0436,16.0597,16.0193,16.0274,130200.0
2014-02-25 09:50:00,19.81,19.81,19.75,19.75,121200.0,16.0274,16.0274,15.9788,15.9788,121200.0
2014-02-25 10:00:00,19.75,19.81,19.74,19.8,102600.0,15.9788,16.0274,15.9707,16.0193,102600.0
2014-02-25 10:10:00,19.81,19.84,19.78,19.84,156000.0,16.0274,16.0516,16.0031,16.0516,156000.0
2014-02-25 10:20:00,19.85,19.87,19.82,19.83,98800.0,16.0597,16.0759,16.0355,16.0436,98800.0
2014-02-25 10:30:00,19.83,19.86,19.83,19.85,114200.0,16.0436,16.0678,16.0436,16.0597,114200.0
2014-02-25 10:40:00,19.86,19.91,19.83,19.9,332000.0,16.0678,16.1083,16.0436,16.1002,332000.0
2014-02-25 10:50:00,19.9,19.9,19.86,19.87,92800.0,16.1002,16.1002,16.0678,16.0759,92800.0
2014-02-25 11:00:00,19.87,19.88,19.8,19.81,170200.0,16.0759,16.084,16.0193,16.0274,170200.0
2014-02-25 11:10:00,19.8,19.89,19.8,19.88,300000.0,16.0193,16.0921,16.0193,16.084,300000.0
2014-02-25 11:20:00,19.88,19.9,19.87,19.89,177200.0,16.084,16.1002,16.0759,16.0921,177200.0
2014-02-25 11:30:00,19.89,19.95,19.87,19.92,128000.0,16.0921,16.1406,16.0759,16.1164,128000.0
2014-02-25 11:40:00,19.92,19.94,19.9,19.9,112000.0,16.1164,16.1325,16.1002,16.1002,112000.0
2014-02-25 11:50:00,19.9,19.9,19.86,19.86,144600.0,16.1002,16.1002,16.0678,16.0678,144600.0
2014-02-25 12:00:00,19.86,19.9,19.85,19.89,82400.0,16.0678,16.1002,16.0597,16.0921,82400.0
2014-02-25 12:10:00,19.89,19.9,19.88,19.9,104200.0,16.0921,16.1002,16.084,16.1002,104200.0
2014-02-25 12:20:00,19.89,19.9,19.87,19.88,77200.0,16.0921,16.1002,16.0759,16.084,77200.0
2014-02-25 12:30:00,19.88,19.9,19.87,19.89,54200.0,16.084,16.1002,16.0759,16.0921,54200.0
2014-02-25 12:40:00,19.9,19.9,19.86,19.89,61400.0,16.1002,16.1002,16.0678,16.0921,61400.0
2014-02-25 12:50:00,19.89,19.91,19.89,19.89,37400.0,16.0921,16.1083,16.0921,16.0921,37400.0
2014-02-25 13:00:00,19.89,19.92,19.87,19.91,71800.0,16.0921,16.1164,16.0759,16.1083,71800.0
2014-02-25 13:10:00,19.91,19.97,19.9,19.96,196000.0,16.1083,16.1568,16.1002,16.1487,196000.0
2014-02-25 13:20:00,19.96,19.98,19.93,19.96,93800.0,16.1487,16.1649,16.1245,16.1487,93800.0
2014-02-25 13:30:00,19.96,19.97,19.93,19.94,113200.0,16.1487,16.1568,16.1245,16.1325,113200.0
2014-02-25 13:40:00,19.94,19.94,19.9,19.9,89000.0,16.1325,16.1325,16.1002,16.1002,89000.0
2014-02-25 13:50:00,19.9,19.93,19.87,19.92,110800.0,16.1002,16.1245,16.0759,16.1164,110800.0
2014-02-25 14:00:00,19.92,19.93,19.87,19.88,103400.0,16.1164,16.1245,16.0759,16.084,103400.0
2014-02-25 14:10:00,19.88,19.9,19.86,19.89,131200.0,16.084,16.1002,16.0678,16.0921,131200.0
2014-02-25 14:20:00,19.89,19.9,19.86,19.9,67800.0,16.0921,16.1002,16.0678,16.1002,67800.0
2014-02-25 14:30:00,19.9,19.9,19.88,19.88,86200.0,16.1002,16.1002,16.084,16.084,86200.0
2014-02-25 14:40:00,19.88,19.89,19.86,19.88,149400.0,16.084,16.0921,16.0678,16.084,149400.0
2014-02-25 14:50:00,19.88,19.88,19.85,19.86,91000.0,16.084,16.084,16.0597,16.0678,91000.0
2014-02-25 15:00:00,19.86,19.87,19.84,19.84,119200.0,16.0678,16.0759,16.0516,16.0516,119200.0
2014-02-25 15:10:00,19.84,19.85,19.81,19.83,186600.0,16.0516,16.0597,16.0274,16.0436,186600.0
2014-02-25 15:20:00,19.83,19.83,19.81,19.81,148200.0,16.0436,16.0436,16.0274,16.0274,148200.0
2014-02-25 15:30:00,19.81,19.83,19.81,19.82,181800.0,16.0274,16.0436,16.0274,16.0355,181800.0
2014-02-25 15:40:00,19.82,19.82,19.78,19.81,415400.0,16.0355,16.0355,16.0031,16.0274,415400.0
2014-02-25 15:50:00,19.81,19.83,19.79,19.83,562800.0,16.0274,16.0436,16.0112,16.0436,562800.0
2014-02-26 09:30:00,19.9,19.99,19.88,19.9,379000.0,16.1002,16.173,16.084,16.1002,379000.0
2014-02-26 09:40:00,19.9,19.9,19.83,19.84,203800.0,16.1002,16.1002,16.0436,16.0516,203800.0
2014-02-26 09:50:00,19.85,19.91,19.84,19.89,173600.0,16.0597,16.1083,16.0516,16.0921,173600.0
2014-02-26 10:00:00,19.89,19.93,19.86,19.9,254600.0,16.0921,16.1245,16.0678,16.1002,254600.0
2014-02-26 10:10:00,19.91,19.92,19.89,19.89,302000.0,16.1083,16.1164,16.0921,16.0921,302000.0
2014-02-26 10:20:00,19.89,19.95,19.88,19.93,163200.0,16.0921,16.1406,16.084,16.1245,163200.0
2014-02-26 10:30:00,19.93,19.96,19.91,19.93,199000.0,16.1245,16.1487,16.1083,16.1245,199000.0
2014-02-26 10:40:00,19.93,19.93,19.91,19.93,266800.0,16.1245,16.1245,16.1083,16.1245,266800.0
2014-02-26 10:50:00,19.93,19.96,19.92,19.95,179600.0,16.1245,16.1487,16.1164,16.1406,179600.0
2014-02-26 11:00:00,19.95,19.97,19.94,19.96,279200.0,16.1406,16.1568,16.1325,16.1487,279200.0
2014-02-26 11:10:00,19.96,19.99,19.95,19.99,100400.0,16.1487,16.173,16.1406,16.173,100400.0
2014-02-26 11:20:00,19.99,20.06,19.99,20.06,201600.0,16.173,16.2296,16.173,16.2296,201600.0
2014-02-26 11:30:00,20.06,20.07,20.0,20.03,275000.0,16.2296,16.2377,16.1811,16.2054,275000.0
2014-02-26 11:40:00,20.03,20.04,20.01,20.03,237200.0,16.2054,16.2135,16.1892,16.2054,237200.0
2014-02-26 11:50:00,20.03,20.08,20.02,20.07,167400.0,16.2054,16.2458,16.1973,16.2377,167400.0
2014-02-26 12:00:00,20.08,20.09,20.06,20.08,199800.0,16.2458,16.2539,16.2296,16.2458,199800.0
2014-02-26 12:10:00,20.09,20.13,20.09,20.13,209000.0,16.2539,16.2863,16.2539,16.2863,209000.0
2014-02-26 12:20:00,20.12,20.14,20.11,20.13,235600.0,16.2782,16.2944,16.2701,16.2863,235600.0
2014-02-26 12:30:00,20.13,20.15,20.13,20.14,106800.0,16.2863,16.3024,16.2863,16.2944,106800.0
2014-02-26 12:40:00,20.15,20.15,20.13,20.14,110200.0,16.3024,16.3024,16.2863,16.2944,110200.0
2014-02-26 12:50:00,20.14,20.15,20.13,20.14,128800.0,16.2944,16.3024,16.2863,16.2944,128800.0
2014-02-26 13:00:00,20.14,20.14,20.08,20.1,134200.0,16.2944,16.2944,16.2458,16.262,134200.0
2014-02-26 13:10:00,20.1,20.11,20.08,20.09,136000.0,16.262,16.2701,16.2458,16.2539,136000.0
2014-02-26 13:20:00,20.09,20.13,20.08,20.13,134800.0,16.2539,16.2863,16.2458,16.2863,134800.0
2014-02-26 13:30:00,20.13,20.13,20.1,20.11,70400.0,16.2863,16.2863,16.262,16.2701,70400.0
2014-02-26 13:40:00,20.11,20.13,20.09,20.09,114000.0,16.2701,16.2863,16.2539,16.2539,114000.0
2014-02-26 13:50:00,20.09,20.1,20.06,20.07,136200.0,16.2539,16.262,16.2296,16.2377,136200.0
2014-02-26 14:00:00,20.07,20.08,20.0,20.0,118800.0,16.2377,16.2458,16.1811,16.1811,118800.0
2014-02-26 14:10:00,20.0,20.02,20.0,20.0,142400.0,16.1811,16.1973,16.1811,16.1811,142400.0
2014-02-26 14:20:00,20.0,20.02,19.97,19.98,250400.0,16.1811,16.1973,16.1568,16.1649,250400.0
2014-02-26 14:30:00,19.97,20.0,19.96,19.99,168400.0,16.1568,16.1811,16.1487,16.173,168400.0
2014-02-26 14:40:00,20.0,20.03,19.99,20.01,202400.0,16.1811,16.2054,16.173,16.1892,202400.0
2014-02-26 14:50:00,20.01,20.03,20.0,20.03,96600.0,16.1892,16.2054,16.1811,16.2054,96600.0
2014-02-26 15:00:00,20.03,20.04,20.0,20.03,212400.0,16.2054,16.2135,16.1811,16.2054,212400.0
2014-02-26 15:10:00,20.02,20.06,20.01,20.03,315400.0,16.1973,16.2296,16.1892,16.2054,315400.0
2014-02-26 15:20:00,20.03,20.05,20.02,20.04,182000.0,16.2054,16.2215,16.1973,16.2135,182000.0
2014-02-26 15:30:00,20.04,20.06,20.02,20.02,258600.0,16.2135,16.2296,16.1973,16.1973,258600.0
2014-02-26 15:40:00,20.02,20.04,19.99,19.99,309800.0,16.1973,16.2135,16.173,16.173,309800.0
2014-02-26 15:50:00,19.99,20.04,19.99,20.01,595000.0,16.173,16.2135,16.173,16.1892,595000.0
2014-02-27 09:30:00,20.02,20.14,20.02,20.1,152200.0,16.1973,16.2944,16.1973,16.262,152200.0
2014-02-27 09:40:00,20.08,20.1,20.05,20.06,111800.0,16.2458,16.262,16.2215,16.2296,111800.0
2014-02-27 09:50:00,20.05,20.06,20.0,20.03,77200.0,16.2215,16.2296,16.1811,16.2054,77200.0
2014-02-27 10:00:00,20.03,20.07,20.03,20.04,75400.0,16.2054,16.2377,16.2054,16.2135,75400.0
2014-02-27 10:10:00,20.04,20.04,19.98,20.02,46400.0,16.2135,16.2135,16.1649,16.1973,46400.0
2014-02-27 10:20:00,20.03,20.07,20.03,20.05,42200.0,16.2054,16.2377,16.2054,16.2215,42200.0
2014-02-27 10:30:00,20.05,20.1,20.05,20.09,75800.0,16.2215,16.262,16.2215,16.2539,75800.0
2014-02-27 10:40:00,20.09,20.09,20.04,20.05,57200.0,16.2539,16.2539,16.2135,16.2215,57200.0
2014-02-27 10:50:00,20.05,20.07,20.03,20.05,56400.0,16.2215,16.2377,16.2054,16.2215,56400.0
2014-02-27 11:00:00,20.05,20.11,20.03,20.1,67400.0,16.2215,16.2701,16.2054,16.262,67400.0
2014-02-27 11:10:00,20.11,20.17,20.09,20.17,83000.0,16.2701,16.3186,16.2539,16.3186,83000.0
2014-02-27 11:20:00,20.17,20.17,20.15,20.15,51400.0,16.3186,16.3186,16.3024,16.3024,51400.0
2014-02-27 11:30:00,20.15,20.17,20.15,20.16,45400.0,16.3024,16.3186,16.3024,16.3105,45400.0
2014-02-27 11:40:00,20.16,20.18,20.11,20.11,53600.0,16.3105,16.3267,16.2701,16.2701,53600.0
2014-02-27 11:50:00,20.13,20.16,20.11,20.14,34000.0,16.2863,16.3105,16.2701,16.2944,34000.0
2014-02-27 12:00:00,20.14,20.16,20.11,20.11,40000.0,16.2944,16.3105,16.2701,16.2701,40000.0
2014-02-27 12:10:00,20.11,20.11,20.1,20.11,38600.0,16.2701,16.2701,16.262,16.2701,38600.0
2014-02-27 12:20:00,20.11,20.13,20.1,20.11,32000.0,16.2701,16.2863,16.262,16.2701,32000.0
2014-02-27 12:30:00,20.11,20.11,20.06,20.09,130400.0,16.2701,16.2701,16.2296,16.2539,130400.0
2014-02-27 12:40:00,20.1,20.11,20.09,20.11,35600.0,16.262,16.2701,16.2539,16.2701,35600.0
2014-02-27 12:50:00,20.11,20.11,20.08,20.11,32200.0,16.2701,16.2701,16.2458,16.2701,32200.0
2014-02-27 13:00:00,20.1,20.11,20.09,20.1,49600.0,16.262,16.2701,16.2539,16.262,49600.0
2014-02-27 13:10:00,20.1,20.11,20.08,20.08,59600.0,16.262,16.2701,16.2458,16.2458,59600.0
2014-02-27 13:20:00,20.08,20.1,20.08,20.09,59000.0,16.2458,16.262,16.2458,16.2539,59000.0
2014-02-27 13:30:00,20.09,20.1,20.09,20.09,75600.0,16.2539,16.262,16.2539,16.2539,75600.0
2014-02-27 13:40:00,20.09,20.09,20.07,20.08,52800.0,16.2539,16.2539,16.2377,16.2458,52800.0
2014-02-27 13:50:00,20.08,20.08,20.06,20.07,24000.0,16.2458,16.2458,16.2296,16.2377,24000.0
2014-02-27 14:00:00,20.07,20.08,20.06,20.07,66000.0,16.2377,16.2458,16.2296,16.2377,66000.0
2014-02-27 14:10:00,20.07,20.08,20.06,20.07,44400.0,16.2377,16.2458,16.2296,16.2377,44400.0
2014-02-27 14:20:00,20.08,20.08,20.05,20.06,142400.0,16.2458,16.2458,16.2215,16.2296,142400.0
2014-02-27 14:30:00,20.06,20.06,20.04,20.04,62200.0,16.2296,16.2296,16.2135,16.2135,62200.0
2014-02-27 14:40:00,20.04,20.06,20.04,20.05,50600.0,16.2135,16.2296,16.2135,16.2215,50600.0
2014-02-27 14:50:00,20.06,20.06,20.05,20.05,87800.0,16.2296,16.2296,16.2215,16.2215,87800.0
2014-02-27 15:00:00,20.05,20.06,20.04,20.06,118400.0,16.2215,16.2296,16.2135,16.2296,118400.0
2014-02-27 15:10:00,20.06,20.08,20.04,20.07,96200.0,16.2296,16.2458,16.2135,16.2377,96200.0
2014-02-27 15:20:00,20.07,20.09,20.07,20.09,124800.0,16.2377,16.2539,16.2377,16.2539,124800.0
2014-02-27 15:30:00,20.09,20.09,20.08,20.08,145400.0,16.2539,16.2539,16.2458,16.2458,145400.0
2014-02-27 15:40:00,20.08,20.1,20.06,20.08,215000.0,16.2458,16.262,16.2296,16.2458,215000.0
2014-02-27 15:50:00,20.08,20.09,20.07,20.08,568800.0,16.2458,16.2539,16.2377,16.2458,568800.0
2014-02-28 09:30:00,20.1,20.23,20.07,20.2,517800.0,16.262,16.3672,16.2377,16.3429,517800.0
2014-02-28 09:40:00,20.2,20.34,20.13,20.31,956000.0,16.3429,16.4562,16.2863,16.4319,956000.0
2014-02-28 09:50:00,20.31,20.34,20.25,20.34,255600.0,16.4319,16.4562,16.3834,16.4562,255600.0
2014-02-28 10:00:00,20.34,20.5,20.34,20.5,473000.0,16.4562,16.5856,16.4562,16.5856,473000.0
2014-02-28 10:10:00,20.49,20.59,20.48,20.52,361000.0,16.5775,16.6584,16.5694,16.6018,361000.0
2014-02-28 10:20:00,20.52,20.57,20.52,20.57,205200.0,16.6018,16.6423,16.6018,16.6423,205200.0
2014-02-28 10:30:00,20.58,20.63,20.57,20.62,224200.0,16.6503,16.6908,16.6423,16.6827,224200.0
2014-02-28 10:40:00,20.61,20.63,20.59,20.6,221800.0,16.6746,16.6908,16.6584,16.6665,221800.0
2014-02-28 10:50:00,20.6,20.61,20.57,20.59,221600.0,16.6665,16.6746,16.6423,16.6584,221600.0
2014-02-28 11:00:00,20.59,20.61,20.58,20.61,216800.0,16.6584,16.6746,16.6503,16.6746,216800.0
2014-02-28 11:10:00,20.61,20.68,20.61,20.67,197600.0,16.6746,16.7312,16.6746,16.7232,197600.0
2014-02-28 11:20:00,20.67,20.67,20.65,20.65,156400.0,16.7232,16.7232,16.707,16.707,156400.0
2014-02-28 11:30:00,20.65,20.69,20.63,20.67,174800.0,16.707,16.7393,16.6908,16.7232,174800.0
2014-02-28 11:40:00,20.67,20.68,20.65,20.65,125800.0,16.7232,16.7312,16.707,16.707,125800.0
2014-02-28 11:50:00,20.66,20.68,20.65,20.65,108000.0,16.7151,16.7312,16.707,16.707,108000.0
2014-02-28 12:00:00,20.65,20.66,20.57,20.58,161400.0,16.707,16.7151,16.6423,16.6503,161400.0
2014-02-28 12:10:00,20.58,20.64,20.58,20.62,103200.0,16.6503,16.6989,16.6503,16.6827,103200.0
2014-02-28 12:20:00,20.62,20.64,20.6,20.64,95000.0,16.6827,16.6989,16.6665,16.6989,95000.0
2014-02-28 12:30:00,20.64,20.66,20.64,20.66,79000.0,16.6989,16.7151,16.6989,16.7151,79000.0
2014-02-28 12:40:00,20.66,20.66,20.61,20.65,134800.0,16.7151,16.7151,16.6746,16.707,134800.0
2014-02-28 12:50:00,20.65,20.66,20.61,20.64,86400.0,16.707,16.7151,16.6746,16.6989,86400.0
2014-02-28 13:00:00,20.64,20.66,20.64,20.66,52400.0,16.6989,16.7151,16.6989,16.7151,52400.0
2014-02-28 13:10:00,20.66,20.71,20.65,20.71,103200.0,16.7151,16.7555,16.707,16.7555,103200.0
2014-02-28 13:20:00,20.71,20.74,20.7,20.73,194000.0,16.7555,16.7798,16.7474,16.7717,194000.0
2014-02-28 13:30:00,20.73,20.73,20.7,20.71,203200.0,16.7717,16.7717,16.7474,16.7555,203200.0
2014-02-28 13:40:00,20.72,20.72,20.62,20.63,134000.0,16.7636,16.7636,16.6827,16.6908,134000.0
2014-02-28 13:50:00,20.63,20.67,20.62,20.67,104200.0,16.6908,16.7232,16.6827,16.7232,104200.0
2014-02-28 14:00:00,20.67,20.68,20.63,20.64,147000.0,16.7232,16.7312,16.6908,16.6989,147000.0
2014-02-28 14:10:00,20.64,20.68,20.64,20.68,134200.0,16.6989,16.7312,16.6989,16.7312,134200.0
2014-02-28 14:20:00,20.68,20.68,20.67,20.68,127600.0,16.7312,16.7312,16.7232,16.7312,127600.0
2014-02-28 14:30:00,20.68,20.72,20.68,20.71,329600.0,16.7312,16.7636,16.7312,16.7555,329600.0
2014-02-28 14:40:00,20.71,20.72,20.69,20.7,277800.0,16.7555,16.7636,16.7393,16.7474,277800.0
2014-02-28 14:50:00,20.7,20.72,20.68,20.7,794400.0,16.7474,16.7636,16.7312,16.7474,794400.0
2014-02-28 15:00:00,20.7,20.75,20.7,20.75,869400.0,16.7474,16.7879,16.7474,16.7879,869400.0
2014-02-28 15:10:00,20.75,20.77,20.73,20.74,517000.0,16.7879,16.8041,16.7717,16.7798,517000.0
2014-02-28 15:20:00,20.74,20.83,20.74,20.83,758200.0,16.7798,16.8526,16.7798,16.8526,758200.0
2014-02-28 15:30:00,20.83,20.91,20.83,20.9,677800.0,16.8526,16.9173,16.8526,16.9092,677800.0
2014-02-28 15:40:00,20.91,20.98,20.85,20.9,1435400.0,16.9173,16.974,16.8688,16.9092,1435400.0
2014-02-28 15:50:00,20.89,20.98,20.86,20.97,2186800.0,16.9011,16.974,16.8769,16.9659,2186800.0
2014-03-03 09:30:00,20.84,20.85,20.6,20.84,794400.0,16.8607,16.8688,16.6665,16.8607,794400.0
2014-03-03 09:40:00,20.84,20.91,20.82,20.91,693000.0,16.8607,16.9173,16.8445,16.9173,693000.0
2014-03-03 09:50:00,20.91,20.91,20.8,20.81,358600.0,16.9173,16.9173,16.8283,16.8364,358600.0
2014-03-03 10:00:00,20.8,20.82,20.75,20.76,466000.0,16.8283,16.8445,16.7879,16.796,466000.0
2014-03-03 10:10:00,20.77,20.83,20.75,20.8,441600.0,16.8041,16.8526,16.7879,16.8283,441600.0
2014-03-03 10:20:00,20.8,20.8,20.73,20.78,231200.0,16.8283,16.8283,16.7717,16.8122,231200.0
2014-03-03 10:30:00,20.78,20.83,20.77,20.82,197000.0,16.8122,16.8526,16.8041,16.8445,197000.0
2014-03-03 10:40:00,20.82,20.85,20.81,20.82,98600.0,16.8445,16.8688,16.8364,16.8445,98600.0
2014-03-03 10:50:00,20.82,20.83,20.81,20.81,223000.0,16.8445,16.8526,16.8364,16.8364,223000.0
2014-03-03 11:00:00,20.82,20.82,20.77,20.77,258600.0,16.8445,16.8445,16.8041,16.8041,258600.0
2014-03-03 11:10:00,20.77,20.77,20.73,20.74,161800.0,16.8041,16.8041,16.7717,16.7798,161800.0
2014-03-03 11:20:00,20.74,20.82,20.73,20.81,238200.0,16.7798,16.8445,16.7717,16.8364,238200.0
2014-03-03 11:30:00,20.81,20.81,20.74,20.75,221800.0,16.8364,16.8364,16.7798,16.7879,221800.0
2014-03-03 11:40:00,20.75,20.77,20.71,20.73,189200.0,16.7879,16.8041,16.7555,16.7717,189200.0
2014-03-03 11:50:00,20.73,20.74,20.67,20.67,155400.0,16.7717,16.7798,16.7232,16.7232,155400.0
2014-03-03 12:00:00,20.67,20.67,20.64,20.65,127800.0,16.7232,16.7232,16.6989,16.707,127800.0
2014-03-03 12:10:00,20.65,20.74,20.63,20.7,179800.0,16.707,16.7798,16.6908,16.7474,179800.0
2014-03-03 12:20:00,20.71,20.77,20.71,20.75,109600.0,16.7555,16.8041,16.7555,16.7879,109600.0
2014-03-03 12:30:00,20.75,20.75,20.72,20.73,102600.0,16.7879,16.7879,16.7636,16.7717,102600.0
2014-03-03 12:40:00,20.72,20.73,20.7,20.72,73800.0,16.7636,16.7717,16.7474,16.7636,73800.0
2014-03-03 12:50:00,20.73,20.82,20.73,20.81,146200.0,16.7717,16.8445,16.7717,16.8364,146200.0
2014-03-03 13:00:00,20.81,20.99,20.81,20.99,940200.0,16.8364,16.9821,16.8364,16.9821,940200.0
2014-03-03 13:10:00,20.99,21.16,20.98,21.14,1695200.0,16.9821,17.1196,16.974,17.1034,1695200.0
2014-03-03 13:20:00,21.14,21.14,21.01,21.03,473400.0,17.1034,17.1034,16.9982,17.0144,473400.0
2014-03-03 13:30:00,21.04,21.04,20.98,21.02,238000.0,17.0225,17.0225,16.974,17.0063,238000.0
2014-03-03 13:40:00,21.02,21.07,21.01,21.04,307000.0,17.0063,17.0468,16.9982,17.0225,307000.0
2014-03-03 13:50:00,21.04,21.11,21.04,21.09,305400.0,17.0225,17.0791,17.0225,17.063,305400.0
2014-03-03 14:00:00,21.09,21.09,21.05,21.07,328800.0,17.063,17.063,17.0306,17.0468,328800.0
2014-03-03 14:10:00,21.07,21.08,21.05,21.06,315200.0,17.0468,17.0549,17.0306,17.0387,315200.0
2014-03-03 14:20:00,21.06,21.07,21.06,21.06,217800.0,17.0387,17.0468,17.0387,17.0387,217800.0
2014-03-03 14:30:00,21.06,21.07,21.05,21.06,256600.0,17.0387,17.0468,17.0306,17.0387,256600.0
2014-03-03 14:40:00,21.06,21.06,21.0,21.05,189200.0,17.0387,17.0387,16.9901,17.0306,189200.0
2014-03-03 14:50:00,21.05,21.05,21.0,21.01,265800.0,17.0306,17.0306,16.9901,16.9982,265800.0
2014-03-03 15:00:00,21.01,21.04,20.93,20.95,353000.0,16.9982,17.0225,16.9335,16.9497,353000.0
2014-03-03 15:10:00,20.95,20.95,20.88,20.91,250000.0,16.9497,16.9497,16.8931,16.9173,250000.0
2014-03-03 15:20:00,20.9,20.93,20.88,20.92,268600.0,16.9092,16.9335,16.8931,16.9254,268600.0
2014-03-03 15:30:00,20.92,20.93,20.9,20.92,185400.0,16.9254,16.9335,16.9092,16.9254,185400.0
2014-03-03 15:40:00,20.92,20.96,20.9,20.94,534200.0,16.9254,16.9578,16.9092,16.9416,534200.0
2014-03-03 15:50:00,20.94,21.0,20.94,20.99,965800.0,16.9416,16.9901,16.9416,16.9821,965800.0
2014-03-04 09:30:00,21.15,21.15,21.04,21.13,367000.0,17.1115,17.1115,17.0225,17.0953,367000.0
2014-03-04 09:40:00,21.13,21.27,21.13,21.26,392800.0,17.0953,17.2086,17.0953,17.2005,392800.0
2014-03-04 09:50:00,21.26,21.3,21.23,21.24,332000.0,17.2005,17.2329,17.1762,17.1843,332000.0
2014-03-04 10:00:00,21.25,21.33,21.23,21.31,400200.0,17.1924,17.2571,17.1762,17.241,400200.0
2014-03-04 10:10:00,21.31,21.33,21.25,21.25,201200.0,17.241,17.2571,17.1924,17.1924,201200.0
2014-03-04 10:20:00,21.25,21.3,21.25,21.3,161400.0,17.1924,17.2329,17.1924,17.2329,161400.0
2014-03-04 10:30:00,21.31,21.33,21.3,21.31,320400.0,17.241,17.2571,17.2329,17.241,320400.0
2014-03-04 10:40:00,21.31,21.33,21.3,21.3,198600.0,17.241,17.2571,17.2329,17.2329,198600.0
2014-03-04 10:50:00,21.31,21.32,21.3,21.31,129800.0,17.241,17.249,17.2329,17.241,129800.0
2014-03-04 11:00:00,21.31,21.32,21.3,21.31,188800.0,17.241,17.249,17.2329,17.241,188800.0
2014-03-04 11:10:00,21.3,21.35,21.3,21.34,282000.0,17.2329,17.2733,17.2329,17.2652,282000.0
2014-03-04 11:20:00,21.35,21.38,21.32,21.38,289400.0,17.2733,17.2976,17.249,17.2976,289400.0
2014-03-04 11:30:00,21.38,21.43,21.36,21.4,655400.0,17.2976,17.338,17.2814,17.3138,655400.0
2014-03-04 11:40:00,21.4,21.43,21.36,21.41,201200.0,17.3138,17.338,17.2814,17.3219,201200.0
2014-03-04 11:50:00,21.41,21.47,21.41,21.42,251800.0,17.3219,17.3704,17.3219,17.3299,251800.0
2014-03-04 12:00:00,21.42,21.43,21.4,21.43,98200.0,17.3299,17.338,17.3138,17.338,98200.0
2014-03-04 12:10:00,21.43,21.49,21.43,21.47,475400.0,17.338,17.3866,17.338,17.3704,475400.0
2014-03-04 12:20:00,21.47,21.48,21.41,21.43,196600.0,17.3704,17.3785,17.3219,17.338,196600.0
2014-03-04 12:30:00,21.43,21.43,21.36,21.36,281600.0,17.338,17.338,17.2814,17.2814,281600.0
2014-03-04 12:40:00,21.36,21.36,21.33,21.35,122800.0,17.2814,17.2814,17.2571,17.2733,122800.0
2014-03-04 12:50:00,21.35,21.35,21.33,21.33,181600.0,17.2733,17.2733,17.2571,17.2571,181600.0
2014-03-04 13:00:00,21.33,21.34,21.28,21.29,256000.0,17.2571,17.2652,17.2167,17.2248,256000.0
2014-03-04 13:10:00,21.29,21.32,21.29,21.31,202600.0,17.2248,17.249,17.2248,17.241,202600.0
2014-03-04 13:20:00,21.31,21.32,21.31,21.31,177600.0,17.241,17.249,17.241,17.241,177600.0
2014-03-04 13:30:00,21.31,21.32,21.31,21.32,96800.0,17.241,17.249,17.241,17.249,96800.0
2014-03-04 13:40:00,21.32,21.32,21.3,21.31,227800.0,17.249,17.249,17.2329,17.241,227800.0
2014-03-04 13:50:00,21.3,21.32,21.3,21.3,161000.0,17.2329,17.249,17.2329,17.2329,161000.0
2014-03-04 14:00:00,21.31,21.31,21.29,21.3,200800.0,17.241,17.241,17.2248,17.2329,200800.0
2014-03-04 14:10:00,21.3,21.31,21.29,21.3,86600.0,17.2329,17.241,17.2248,17.2329,86600.0
2014-03-04 14:20:00,21.3,21.3,21.27,21.29,139200.0,17.2329,17.2329,17.2086,17.2248,139200.0
2014-03-04 14:30:00,21.29,21.31,21.27,21.28,127600.0,17.2248,17.241,17.2086,17.2167,127600.0
2014-03-04 14:40:00,21.28,21.3,21.28,21.29,100800.0,17.2167,17.2329,17.2167,17.2248,100800.0
2014-03-04 14:50:00,21.29,21.3,21.28,21.28,410200.0,17.2248,17.2329,17.2167,17.2167,410200.0
2014-03-04 15:00:00,21.28,21.29,21.26,21.26,220200.0,17.2167,17.2248,17.2005,17.2005,220200.0
2014-03-04 15:10:00,21.27,21.29,21.26,21.29,270400.0,17.2086,17.2248,17.2005,17.2248,270400.0
2014-03-04 15:20:00,21.29,21.29,21.25,21.26,497800.0,17.2248,17.2248,17.1924,17.2005,497800.0
2014-03-04 15:30:00,21.26,21.26,21.24,21.26,813200.0,17.2005,17.2005,17.1843,17.2005,813200.0
2014-03-04 15:40:00,21.26,21.26,21.22,21.23,863400.0,17.2005,17.2005,17.1681,17.1762,863400.0
2014-03-04 15:50:00,21.23,21.23,21.2,21.2,1675600.0,17.1762,17.1762,17.152,17.152,1675600.0
2014-03-05 09:30:00,21.2,21.29,21.18,21.2,366000.0,17.152,17.2248,17.1358,17.152,366000.0
2014-03-05 09:40:00,21.2,21.27,21.19,21.21,207600.0,17.152,17.2086,17.1439,17.16,207600.0
2014-03-05 09:50:00,21.21,21.27,21.18,21.18,298600.0,17.16,17.2086,17.1358,17.1358,298600.0
2014-03-05 10:00:00,21.18,21.21,21.14,21.18,157000.0,17.1358,17.16,17.1034,17.1358,157000.0
2014-03-05 10:10:00,21.18,21.25,21.17,21.24,207800.0,17.1358,17.1924,17.1277,17.1843,207800.0
2014-03-05 10:20:00,21.24,21.26,21.22,21.24,257200.0,17.1843,17.2005,17.1681,17.1843,257200.0
2014-03-05 10:30:00,21.24,21.25,21.23,21.25,168600.0,17.1843,17.1924,17.1762,17.1924,168600.0
2014-03-05 10:40:00,21.25,21.26,21.23,21.23,139200.0,17.1924,17.2005,17.1762,17.1762,139200.0
2014-03-05 10:50:00,21.22,21.28,21.21,21.26,148200.0,17.1681,17.2167,17.16,17.2005,148200.0
2014-03-05 11:00:00,21.26,21.34,21.25,21.32,171800.0,17.2005,17.2652,17.1924,17.249,171800.0
2014-03-05 11:10:00,21.32,21.33,21.28,21.29,89800.0,17.249,17.2571,17.2167,17.2248,89800.0
2014-03-05 11:20:00,21.29,21.33,21.26,21.27,138000.0,17.2248,17.2571,17.2005,17.2086,138000.0
2014-03-05 11:30:00,21.27,21.33,21.27,21.33,89400.0,17.2086,17.2571,17.2086,17.2571,89400.0
2014-03-05 11:40:00,21.33,21.33,21.3,21.3,137800.0,17.2571,17.2571,17.2329,17.2329,137800.0
2014-03-05 11:50:00,21.3,21.32,21.3,21.31,107200.0,17.2329,17.249,17.2329,17.241,107200.0
2014-03-05 12:00:00,21.31,21.32,21.3,21.3,83800.0,17.241,17.249,17.2329,17.2329,83800.0
2014-03-05 12:10:00,21.3,21.3,21.23,21.24,149000.0,17.2329,17.2329,17.1762,17.1843,149000.0
2014-03-05 12:20:00,21.25,21.26,21.24,21.25,115400.0,17.1924,17.2005,17.1843,17.1924,115400.0
2014-03-05 12:30:00,21.25,21.3,21.25,21.3,92600.0,17.1924,17.2329,17.1924,17.2329,92600.0
2014-03-05 12:40:00,21.3,21.31,21.28,21.31,165600.0,17.2329,17.241,17.2167,17.241,165600.0
2014-03-05 12:50:00,21.31,21.33,21.3,21.31,144800.0,17.241,17.2571,17.2329,17.241,144800.0
2014-03-05 13:00:00,21.3,21.31,21.28,21.31,274800.0,17.2329,17.241,17.2167,17.241,274800.0
2014-03-05 13:10:00,21.31,21.33,21.3,21.3,198400.0,17.241,17.2571,17.2329,17.2329,198400.0
2014-03-05 13:20:00,21.3,21.62,21.29,21.53,1842600.0,17.2329,17.4918,17.2248,17.4189,1842600.0
2014-03-05 13:30:00,21.53,21.83,21.5,21.75,1453200.0,17.4189,17.6617,17.3947,17.5969,1453200.0
2014-03-05 13:40:00,21.75,21.75,21.57,21.61,848000.0,17.5969,17.5969,17.4513,17.4837,848000.0
2014-03-05 13:50:00,21.61,21.61,21.55,21.56,223800.0,17.4837,17.4837,17.4351,17.4432,223800.0
2014-03-05 14:00:00,21.56,21.67,21.55,21.65,380800.0,17.4432,17.5322,17.4351,17.516,380800.0
2014-03-05 14:10:00,21.65,21.73,21.65,21.73,391400.0,17.516,17.5808,17.516,17.5808,391400.0
2014-03-05 14:20:00,21.73,21.83,21.69,21.71,801800.0,17.5808,17.6617,17.5484,17.5646,801800.0
2014-03-05 14:30:00,21.72,21.77,21.7,21.73,791200.0,17.5727,17.6131,17.5565,17.5808,791200.0
2014-03-05 14:40:00,21.73,21.79,21.7,21.77,576800.0,17.5808,17.6293,17.5565,17.6131,576800.0
2014-03-05 14:50:00,21.77,21.77,21.69,21.75,556600.0,17.6131,17.6131,17.5484,17.5969,556600.0
2014-03-05 15:00:00,21.75,21.78,21.71,21.75,600800.0,17.5969,17.6212,17.5646,17.5969,600800.0
2014-03-05 15:10:00,21.75,21.8,21.73,21.77,344800.0,17.5969,17.6374,17.5808,17.6131,344800.0
2014-03-05 15:20:00,21.77,21.77,21.73,21.73,3001200.0,17.6131,17.6131,17.5808,17.5808,3001200.0
2014-03-05 15:30:00,21.74,21.79,21.73,21.79,988200.0,17.5888,17.6293,17.5808,17.6293,988200.0
2014-03-05 15:40:00,21.79,21.82,21.79,21.8,920400.0,17.6293,17.6536,17.6293,17.6374,920400.0
2014-03-05 15:50:00,21.8,21.86,21.8,21.84,1492600.0,17.6374,17.6859,17.6374,17.6698,1492600.0
2014-03-06 09:30:00,22.4,22.43,22.16,22.31,1671000.0,18.1228,18.1471,17.9286,18.05,1671000.0
2014-03-06 09:40:00,22.31,22.38,22.21,22.36,931200.0,18.05,18.1066,17.9691,18.0905,931200.0
2014-03-06 09:50:00,22.36,22.63,22.36,22.63,1774600.0,18.0905,18.3089,18.0905,18.3089,1774600.0
2014-03-06 10:00:00,22.63,22.63,22.34,22.41,1070400.0,18.3089,18.3089,18.0743,18.1309,1070400.0
2014-03-06 10:10:00,22.39,22.44,22.28,22.35,601600.0,18.1147,18.1552,18.0257,18.0824,601600.0
2014-03-06 10:20:00,22.35,22.38,22.23,22.23,626000.0,18.0824,18.1066,17.9853,17.9853,626000.0
2014-03-06 10:30:00,22.23,22.29,22.06,22.16,888000.0,17.9853,18.0338,17.8477,17.9286,888000.0
2014-03-06 10:40:00,22.15,22.27,22.15,22.23,339200.0,17.9206,18.0176,17.9206,17.9853,339200.0
2014-03-06 10:50:00,22.22,22.3,22.22,22.27,459800.0,17.9772,18.0419,17.9772,18.0176,459800.0
2014-03-06 11:00:00,22.27,22.31,22.16,22.17,376400.0,18.0176,18.05,17.9286,17.9367,376400.0
2014-03-06 11:10:00,22.17,22.18,22.06,22.06,205400.0,17.9367,17.9448,17.8477,17.8477,205400.0
2014-03-06 11:20:00,22.06,22.1,21.91,22.0,449800.0,17.8477,17.8801,17.7264,17.7992,449800.0
2014-03-06 11:30:00,22.0,22.18,21.94,21.96,342600.0,17.7992,17.9448,17.7507,17.7668,342600.0
2014-03-06 11:40:00,21.96,22.02,21.96,22.0,210400.0,17.7668,17.8154,17.7668,17.7992,210400.0
2014-03-06 11:50:00,21.99,22.03,21.92,22.0,217800.0,17.7911,17.8235,17.7345,17.7992,217800.0
2014-03-06 12:00:00,22.0,22.02,21.92,21.92,134000.0,17.7992,17.8154,17.7345,17.7345,134000.0
2014-03-06 12:10:00,21.92,21.95,21.9,21.93,169600.0,17.7345,17.7587,17.7183,17.7426,169600.0
2014-03-06 12:20:00,21.93,21.98,21.91,21.93,168600.0,17.7426,17.783,17.7264,17.7426,168600.0
2014-03-06 12:30:00,21.93,21.95,21.85,21.89,247400.0,17.7426,17.7587,17.6778,17.7102,247400.0
2014-03-06 12:40:00,21.89,21.93,21.89,21.91,222600.0,17.7102,17.7426,17.7102,17.7264,222600.0
2014-03-06 12:50:00,21.91,21.93,21.87,21.89,131200.0,17.7264,17.7426,17.694,17.7102,131200.0
2014-03-06 13:00:00,21.89,21.94,21.85,21.85,372000.0,17.7102,17.7507,17.6778,17.6778,372000.0
2014-03-06 13:10:00,21.85,21.9,21.83,21.85,248000.0,17.6778,17.7183,17.6617,17.6778,248000.0
2014-03-06 13:20:00,21.85,21.86,21.8,21.83,293200.0,17.6778,17.6859,17.6374,17.6617,293200.0
2014-03-06 13:30:00,21.83,21.86,21.82,21.85,167800.0,17.6617,17.6859,17.6536,17.6778,167800.0
2014-03-06 13:40:00,21.86,21.88,21.83,21.86,471000.0,17.6859,17.7021,17.6617,17.6859,471000.0
2014-03-06 13:50:00,21.86,21.88,21.77,21.77,271600.0,17.6859,17.7021,17.6131,17.6131,271600.0
2014-03-06 14:00:00,21.78,21.86,21.77,21.82,283400.0,17.6212,17.6859,17.6131,17.6536,283400.0
2014-03-06 14:10:00,21.82,21.82,21.8,21.81,223200.0,17.6536,17.6536,17.6374,17.6455,223200.0
2014-03-06 14:20:00,21.8,21.81,21.68,21.75,507800.0,17.6374,17.6455,17.5403,17.5969,507800.0
2014-03-06 14:30:00,21.75,21.82,21.75,21.79,398400.0,17.5969,17.6536,17.5969,17.6293,398400.0
2014-03-06 14:40:00,21.79,21.89,21.78,21.88,585000.0,17.6293,17.7102,17.6212,17.7021,585000.0
2014-03-06 14:50:00,21.88,21.93,21.88,21.9,447600.0,17.7021,17.7426,17.7021,17.7183,447600.0
2014-03-06 15:00:00,21.9,21.93,21.84,21.85,488000.0,17.7183,17.7426,17.6698,17.6778,488000.0
2014-03-06 15:10:00,21.86,21.86,21.85,21.85,381800.0,17.6859,17.6859,17.6778,17.6778,381800.0
2014-03-06 15:20:00,21.85,21.91,21.81,21.89,556600.0,17.6778,17.7264,17.6455,17.7102,556600.0
2014-03-06 15:30:00,21.89,21.93,21.56,21.64,3110400.0,17.7102,17.7426,17.4432,17.5079,3110400.0
2014-03-06 15:40:00,21.64,21.73,21.55,21.61,1971800.0,17.5079,17.5808,17.4351,17.4837,1971800.0
2014-03-06 15:50:00,21.61,21.74,21.61,21.7,1507400.0,17.4837,17.5888,17.4837,17.5565,1507400.0
2014-03-07 09:30:00,21.75,22.06,21.69,22.06,2070600.0,17.5969,17.8477,17.5484,17.8477,2070600.0
2014-03-07 09:40:00,22.05,22.18,22.03,22.17,1096800.0,17.8397,17.9448,17.8235,17.9367,1096800.0
2014-03-07 09:50:00,22.17,22.18,22.0,22.0,810200.0,17.9367,17.9448,17.7992,17.7992,810200.0
2014-03-07 10:00:00,22.0,22.05,21.93,21.99,614000.0,17.7992,17.8397,17.7426,17.7911,614000.0
2014-03-07 10:10:00,21.99,22.04,21.97,22.0,571000.0,17.7911,17.8316,17.7749,17.7992,571000.0
2014-03-07 10:20:00,22.0,22.0,21.93,21.95,560600.0,17.7992,17.7992,17.7426,17.7587,560600.0
2014-03-07 10:30:00,21.95,21.97,21.9,21.96,294400.0,17.7587,17.7749,17.7183,17.7668,294400.0
2014-03-07 10:40:00,21.97,21.97,21.91,21.95,187400.0,17.7749,17.7749,17.7264,17.7587,187400.0
2014-03-07 10:50:00,21.95,21.95,21.88,21.88,251200.0,17.7587,17.7587,17.7021,17.7021,251200.0
2014-03-07 11:00:00,21.88,22.0,21.86,21.97,500200.0,17.7021,17.7992,17.6859,17.7749,500200.0
2014-03-07 11:10:00,21.97,22.0,21.93,21.99,283400.0,17.7749,17.7992,17.7426,17.7911,283400.0
2014-03-07 11:20:00,21.98,22.0,21.98,22.0,249200.0,17.783,17.7992,17.783,17.7992,249200.0
2014-03-07 11:30:00,22.0,22.02,21.97,22.0,301800.0,17.7992,17.8154,17.7749,17.7992,301800.0
2014-03-07 11:40:00,22.0,22.04,21.98,22.04,319400.0,17.7992,17.8316,17.783,17.8316,319400.0
2014-03-07 11:50:00,22.04,22.04,21.99,21.99,349200.0,17.8316,17.8316,17.7911,17.7911,349200.0
2014-03-07 12:00:00,21.99,22.0,21.98,21.99,162200.0,17.7911,17.7992,17.783,17.7911,162200.0
2014-03-07 12:10:00,21.99,22.07,21.99,22.05,287600.0,17.7911,17.8558,17.7911,17.8397,287600.0
2014-03-07 12:20:00,22.05,22.05,22.02,22.02,440400.0,17.8397,17.8397,17.8154,17.8154,440400.0
2014-03-07 12:30:00,22.02,22.02,21.99,22.0,167800.0,17.8154,17.8154,17.7911,17.7992,167800.0
2014-03-07 12:40:00,22.0,22.0,21.99,21.99,101600.0,17.7992,17.7992,17.7911,17.7911,101600.0
2014-03-07 12:50:00,21.99,22.0,21.97,21.99,165200.0,17.7911,17.7992,17.7749,17.7911,165200.0
2014-03-07 13:00:00,21.99,22.0,21.95,21.96,207800.0,17.7911,17.7992,17.7587,17.7668,207800.0
2014-03-07 13:10:00,21.96,22.01,21.96,22.0,468000.0,17.7668,17.8073,17.7668,17.7992,468000.0
2014-03-07 13:20:00,22.0,22.0,22.0,22.0,188800.0,17.7992,17.7992,17.7992,17.7992,188800.0
2014-03-07 13:30:00,22.0,22.0,22.0,22.0,223200.0,17.7992,17.7992,17.7992,17.7992,223200.0
2014-03-07 13:40:00,22.0,22.02,21.98,21.99,237200.0,17.7992,17.8154,17.783,17.7911,237200.0
2014-03-07 13:50:00,22.0,22.0,21.98,21.98,149800.0,17.7992,17.7992,17.783,17.783,149800.0
2014-03-07 14:00:00,21.99,22.0,21.98,21.99,137600.0,17.7911,17.7992,17.783,17.7911,137600.0
2014-03-07 14:10:00,21.99,22.0,21.98,21.98,220000.0,17.7911,17.7992,17.783,17.783,220000.0
2014-03-07 14:20:00,21.98,21.99,21.96,21.99,178000.0,17.783,17.7911,17.7668,17.7911,178000.0
2014-03-07 14:30:00,21.99,22.09,21.99,22.05,529600.0,17.7911,17.872,17.7911,17.8397,529600.0
2014-03-07 14:40:00,22.05,22.05,21.98,22.0,397200.0,17.8397,17.8397,17.783,17.7992,397200.0
2014-03-07 14:50:00,22.0,22.0,21.96,21.96,239200.0,17.7992,17.7992,17.7668,17.7668,239200.0
2014-03-07 15:00:00,21.96,21.99,21.95,21.95,178600.0,17.7668,17.7911,17.7587,17.7587,178600.0
2014-03-07 15:10:00,21.95,21.95,21.91,21.92,254400.0,17.7587,17.7587,17.7264,17.7345,254400.0
2014-03-07 15:20:00,21.92,21.95,21.92,21.93,250400.0,17.7345,17.7587,17.7345,17.7426,250400.0
2014-03-07 15:30:00,21.94,21.94,21.89,21.91,470400.0,17.7507,17.7507,17.7102,17.7264,470400.0
2014-03-07 15:40:00,21.91,21.91,21.89,21.9,942800.0,17.7264,17.7264,17.7102,17.7183,942800.0
2014-03-07 15:50:00,21.9,21.91,21.89,21.9,1045600.0,17.7183,17.7264,17.7102,17.7183,1045600.0
2014-03-10 09:30:00,21.85,21.91,21.8,21.85,264800.0,17.6778,17.7264,17.6374,17.6778,264800.0
2014-03-10 09:40:00,21.85,21.88,21.83,21.88,158600.0,17.6778,17.7021,17.6617,17.7021,158600.0
2014-03-10 09:50:00,21.88,21.88,21.83,21.87,183800.0,17.7021,17.7021,17.6617,17.694,183800.0
2014-03-10 10:00:00,21.88,21.89,21.84,21.86,250000.0,17.7021,17.7102,17.6698,17.6859,250000.0
2014-03-10 10:10:00,21.87,21.88,21.86,21.86,426800.0,17.694,17.7021,17.6859,17.6859,426800.0
2014-03-10 10:20:00,21.86,21.86,21.83,21.84,138800.0,17.6859,17.6859,17.6617,17.6698,138800.0
2014-03-10 10:30:00,21.84,21.86,21.83,21.85,187800.0,17.6698,17.6859,17.6617,17.6778,187800.0
2014-03-10 10:40:00,21.85,21.88,21.82,21.86,227800.0,17.6778,17.7021,17.6536,17.6859,227800.0
2014-03-10 10:50:00,21.86,21.86,21.83,21.85,305400.0,17.6859,17.6859,17.6617,17.6778,305400.0
2014-03-10 11:00:00,21.85,21.88,21.85,21.88,281400.0,17.6778,17.7021,17.6778,17.7021,281400.0
2014-03-10 11:10:00,21.88,21.89,21.86,21.89,306000.0,17.7021,17.7102,17.6859,17.7102,306000.0
2014-03-10 11:20:00,21.89,21.89,21.87,21.89,140400.0,17.7102,17.7102,17.694,17.7102,140400.0
2014-03-10 11:30:00,21.89,21.89,21.87,21.88,227200.0,17.7102,17.7102,17.694,17.7021,227200.0
2014-03-10 11:40:00,21.88,21.88,21.86,21.86,138000.0,17.7021,17.7021,17.6859,17.6859,138000.0
2014-03-10 11:50:00,21.86,21.86,21.83,21.85,93200.0,17.6859,17.6859,17.6617,17.6778,93200.0
2014-03-10 12:00:00,21.85,21.87,21.84,21.85,184400.0,17.6778,17.694,17.6698,17.6778,184400.0
2014-03-10 12:10:00,21.85,21.86,21.83,21.86,340400.0,17.6778,17.6859,17.6617,17.6859,340400.0
2014-03-10 12:20:00,21.86,21.86,21.84,21.84,134800.0,17.6859,17.6859,17.6698,17.6698,134800.0
2014-03-10 12:30:00,21.84,21.86,21.84,21.86,104000.0,17.6698,17.6859,17.6698,17.6859,104000.0
2014-03-10 12:40:00,21.86,21.88,21.84,21.86,220600.0,17.6859,17.7021,17.6698,17.6859,220600.0
2014-03-10 12:50:00,21.86,21.86,21.85,21.86,135600.0,17.6859,17.6859,17.6778,17.6859,135600.0
2014-03-10 13:00:00,21.86,21.86,21.85,21.86,116800.0,17.6859,17.6859,17.6778,17.6859,116800.0
2014-03-10 13:10:00,21.86,21.88,21.86,21.87,172400.0,17.6859,17.7021,17.6859,17.694,172400.0
2014-03-10 13:20:00,21.87,21.88,21.86,21.86,176800.0,17.694,17.7021,17.6859,17.6859,176800.0
2014-03-10 13:30:00,21.86,21.88,21.84,21.88,144600.0,17.6859,17.7021,17.6698,17.7021,144600.0
2014-03-10 13:40:00,21.88,21.88,21.86,21.86,127200.0,17.7021,17.7021,17.6859,17.6859,127200.0
2014-03-10 13:50:00,21.86,21.86,21.85,21.85,67000.0,17.6859,17.6859,17.6778,17.6778,67000.0
2014-03-10 14:00:00,21.85,21.88,21.82,21.88,265600.0,17.6778,17.7021,17.6536,17.7021,265600.0
2014-03-10 14:10:00,21.88,21.88,21.85,21.86,161600.0,17.7021,17.7021,17.6778,17.6859,161600.0
2014-03-10 14:20:00,21.86,21.89,21.86,21.88,416800.0,17.6859,17.7102,17.6859,17.7021,416800.0
2014-03-10 14:30:00,21.88,21.88,21.85,21.88,527800.0,17.7021,17.7021,17.6778,17.7021,527800.0
2014-03-10 14:40:00,21.88,21.88,21.86,21.88,298000.0,17.7021,17.7021,17.6859,17.7021,298000.0
2014-03-10 14:50:00,21.88,21.88,21.86,21.86,217400.0,17.7021,17.7021,17.6859,17.6859,217400.0
2014-03-10 15:00:00,21.86,21.88,21.86,21.88,265400.0,17.6859,17.7021,17.6859,17.7021,265400.0
2014-03-10 15:10:00,21.88,21.88,21.86,21.87,364200.0,17.7021,17.7021,17.6859,17.694,364200.0
2014-03-10 15:20:00,21.87,21.88,21.86,21.88,232200.0,17.694,17.7021,17.6859,17.7021,232200.0
2014-03-10 15:30:00,21.87,21.88,21.86,21.86,615600.0,17.694,17.7021,17.6859,17.6859,615600.0
2014-03-10 15:40:00,21.86,21.88,21.86,21.88,652800.0,17.6859,17.7021,17.6859,17.7021,652800.0
2014-03-10 15:50:00,21.88,21.88,21.86,21.88,1054000.0,17.7021,17.7021,17.6859,17.7021,1054000.0
2014-03-11 09:30:00,21.95,22.01,21.89,22.0,455200.0,17.7587,17.8073,17.7102,17.7992,455200.0
2014-03-11 09:40:00,22.0,22.0,21.96,21.98,347200.0,17.7992,17.7992,17.7668,17.783,347200.0
2014-03-11 09:50:00,21.98,21.99,21.95,21.99,492200.0,17.783,17.7911,17.7587,17.7911,492200.0
2014-03-11 10:00:00,21.99,21.99,21.95,21.96,183600.0,17.7911,17.7911,17.7587,17.7668,183600.0
2014-03-11 10:10:00,21.96,21.96,21.93,21.93,256800.0,17.7668,17.7668,17.7426,17.7426,256800.0
2014-03-11 10:20:00,21.93,21.94,21.89,21.91,152400.0,17.7426,17.7507,17.7102,17.7264,152400.0
2014-03-11 10:30:00,21.92,22.05,21.92,22.0,1141000.0,17.7345,17.8397,17.7345,17.7992,1141000.0
2014-03-11 10:40:00,22.0,22.01,21.97,22.0,205600.0,17.7992,17.8073,17.7749,17.7992,205600.0
2014-03-11 10:50:00,22.0,22.0,21.99,22.0,173400.0,17.7992,17.7992,17.7911,17.7992,173400.0
2014-03-11 11:00:00,22.0,22.0,21.98,21.99,194200.0,17.7992,17.7992,17.783,17.7911,194200.0
2014-03-11 11:10:00,22.0,22.0,21.95,21.96,172400.0,17.7992,17.7992,17.7587,17.7668,172400.0
2014-03-11 11:20:00,21.96,21.99,21.96,21.98,168600.0,17.7668,17.7911,17.7668,17.783,168600.0
2014-03-11 11:30:00,21.98,21.98,21.96,21.98,75000.0,17.783,17.783,17.7668,17.783,75000.0
2014-03-11 11:40:00,21.98,21.98,21.93,21.95,141800.0,17.783,17.783,17.7426,17.7587,141800.0
2014-03-11 11:50:00,21.95,21.95,21.9,21.9,283200.0,17.7587,17.7587,17.7183,17.7183,283200.0
2014-03-11 12:00:00,21.9,21.92,21.88,21.89,140400.0,17.7183,17.7345,17.7021,17.7102,140400.0
2014-03-11 12:10:00,21.89,21.9,21.86,21.86,116800.0,17.7102,17.7183,17.6859,17.6859,116800.0
2014-03-11 12:20:00,21.86,21.93,21.85,21.92,125200.0,17.6859,17.7426,17.6778,17.7345,125200.0
2014-03-11 12:30:00,21.91,21.93,21.91,21.93,73800.0,17.7264,17.7426,17.7264,17.7426,73800.0
2014-03-11 12:40:00,21.93,21.97,21.91,21.95,222600.0,17.7426,17.7749,17.7264,17.7587,222600.0
2014-03-11 12:50:00,21.96,21.97,21.95,21.95,93000.0,17.7668,17.7749,17.7587,17.7587,93000.0
2014-03-11 13:00:00,21.95,21.97,21.94,21.94,253400.0,17.7587,17.7749,17.7507,17.7507,253400.0
2014-03-11 13:10:00,21.94,21.96,21.94,21.95,155800.0,17.7507,17.7668,17.7507,17.7587,155800.0
2014-03-11 13:20:00,21.94,21.95,21.9,21.9,249200.0,17.7507,17.7587,17.7183,17.7183,249200.0
2014-03-11 13:30:00,21.9,21.92,21.87,21.91,117600.0,17.7183,17.7345,17.694,17.7264,117600.0
2014-03-11 13:40:00,21.91,21.91,21.88,21.89,99400.0,17.7264,17.7264,17.7021,17.7102,99400.0
2014-03-11 13:50:00,21.89,21.9,21.86,21.9,151400.0,17.7102,17.7183,17.6859,17.7183,151400.0
2014-03-11 14:00:00,21.9,21.91,21.85,21.85,181200.0,17.7183,17.7264,17.6778,17.6778,181200.0
2014-03-11 14:10:00,21.85,21.85,21.82,21.83,228400.0,17.6778,17.6778,17.6536,17.6617,228400.0
2014-03-11 14:20:00,21.83,21.83,21.78,21.8,206600.0,17.6617,17.6617,17.6212,17.6374,206600.0
2014-03-11 14:30:00,21.8,21.8,21.74,21.78,295000.0,17.6374,17.6374,17.5888,17.6212,295000.0
2014-03-11 14:40:00,21.78,21.8,21.77,21.78,507400.0,17.6212,17.6374,17.6131,17.6212,507400.0
2014-03-11 14:50:00,21.78,21.79,21.74,21.77,246400.0,17.6212,17.6293,17.5888,17.6131,246400.0
2014-03-11 15:00:00,21.77,21.77,21.68,21.68,412000.0,17.6131,17.6131,17.5403,17.5403,412000.0
2014-03-11 15:10:00,21.69,21.69,21.64,21.64,740800.0,17.5484,17.5484,17.5079,17.5079,740800.0
2014-03-11 15:20:00,21.64,21.65,21.6,21.61,604800.0,17.5079,17.516,17.4756,17.4837,604800.0
2014-03-11 15:30:00,21.61,21.62,21.6,21.61,783000.0,17.4837,17.4918,17.4756,17.4837,783000.0
2014-03-11 15:40:00,21.61,21.67,21.61,21.67,571800.0,17.4837,17.5322,17.4837,17.5322,571800.0
2014-03-11 15:50:00,21.67,21.68,21.65,21.67,768200.0,17.5322,17.5403,17.516,17.5322,768200.0
2014-03-12 09:30:00,21.71,21.8,21.66,21.71,280000.0,17.5646,17.6374,17.5241,17.5646,280000.0
2014-03-12 09:40:00,21.7,21.72,21.63,21.66,216200.0,17.5565,17.5727,17.4999,17.5241,216200.0
2014-03-12 09:50:00,21.66,21.77,21.66,21.71,156800.0,17.5241,17.6131,17.5241,17.5646,156800.0
2014-03-12 10:00:00,21.71,21.78,21.67,21.78,232200.0,17.5646,17.6212,17.5322,17.6212,232200.0
2014-03-12 10:10:00,21.78,21.79,21.74,21.77,160800.0,17.6212,17.6293,17.5888,17.6131,160800.0
2014-03-12 10:20:00,21.77,21.8,21.75,21.77,258800.0,17.6131,17.6374,17.5969,17.6131,258800.0
2014-03-12 10:30:00,21.77,21.79,21.75,21.79,164400.0,17.6131,17.6293,17.5969,17.6293,164400.0
2014-03-12 10:40:00,21.78,21.79,21.74,21.75,120400.0,17.6212,17.6293,17.5888,17.5969,120400.0
2014-03-12 10:50:00,21.75,21.79,21.75,21.77,356000.0,17.5969,17.6293,17.5969,17.6131,356000.0
2014-03-12 11:00:00,21.77,21.79,21.75,21.78,165400.0,17.6131,17.6293,17.5969,17.6212,165400.0
2014-03-12 11:10:00,21.78,21.79,21.77,21.78,130600.0,17.6212,17.6293,17.6131,17.6212,130600.0
2014-03-12 11:20:00,21.78,21.83,21.78,21.82,100800.0,17.6212,17.6617,17.6212,17.6536,100800.0
2014-03-12 11:30:00,21.83,21.84,21.81,21.82,786000.0,17.6617,17.6698,17.6455,17.6536,786000.0
2014-03-12 11:40:00,21.82,21.83,21.81,21.81,45400.0,17.6536,17.6617,17.6455,17.6455,45400.0
2014-03-12 11:50:00,21.81,21.81,21.77,21.79,135200.0,17.6455,17.6455,17.6131,17.6293,135200.0
2014-03-12 12:00:00,21.79,21.82,21.78,21.81,117000.0,17.6293,17.6536,17.6212,17.6455,117000.0
2014-03-12 12:10:00,21.81,21.82,21.8,21.82,145200.0,17.6455,17.6536,17.6374,17.6536,145200.0
2014-03-12 12:20:00,21.82,21.83,21.81,21.81,129400.0,17.6536,17.6617,17.6455,17.6455,129400.0
2014-03-12 12:30:00,21.81,21.84,21.81,21.82,264200.0,17.6455,17.6698,17.6455,17.6536,264200.0
2014-03-12 12:40:00,21.82,21.87,21.82,21.87,153400.0,17.6536,17.694,17.6536,17.694,153400.0
2014-03-12 12:50:00,21.86,21.88,21.86,21.88,159200.0,17.6859,17.7021,17.6859,17.7021,159200.0
2014-03-12 13:00:00,21.88,21.88,21.83,21.86,152400.0,17.7021,17.7021,17.6617,17.6859,152400.0
2014-03-12 13:10:00,21.86,21.86,21.84,21.85,88400.0,17.6859,17.6859,17.6698,17.6778,88400.0
2014-03-12 13:20:00,21.85,21.87,21.85,21.86,100600.0,17.6778,17.694,17.6778,17.6859,100600.0
2014-03-12 13:30:00,21.86,21.88,21.86,21.86,82400.0,17.6859,17.7021,17.6859,17.6859,82400.0
2014-03-12 13:40:00,21.86,21.88,21.86,21.88,113400.0,17.6859,17.7021,17.6859,17.7021,113400.0
2014-03-12 13:50:00,21.88,21.88,21.85,21.85,111800.0,17.7021,17.7021,17.6778,17.6778,111800.0
2014-03-12 14:00:00,21.85,21.86,21.85,21.85,69600.0,17.6778,17.6859,17.6778,17.6778,69600.0
2014-03-12 14:10:00,21.85,21.86,21.84,21.85,78000.0,17.6778,17.6859,17.6698,17.6778,78000.0
2014-03-12 14:20:00,21.85,21.86,21.84,21.86,132400.0,17.6778,17.6859,17.6698,17.6859,132400.0
2014-03-12 14:30:00,21.86,21.86,21.84,21.86,114600.0,17.6859,17.6859,17.6698,17.6859,114600.0
2014-03-12 14:40:00,21.86,21.86,21.84,21.84,205400.0,17.6859,17.6859,17.6698,17.6698,205400.0
2014-03-12 14:50:00,21.83,21.86,21.83,21.84,153400.0,17.6617,17.6859,17.6617,17.6698,153400.0
2014-03-12 15:00:00,21.84,21.84,21.82,21.83,96400.0,17.6698,17.6698,17.6536,17.6617,96400.0
2014-03-12 15:10:00,21.84,21.85,21.83,21.85,88800.0,17.6698,17.6778,17.6617,17.6778,88800.0
2014-03-12 15:20:00,21.85,21.86,21.84,21.86,315200.0,17.6778,17.6859,17.6698,17.6859,315200.0
2014-03-12 15:30:00,21.86,21.9,21.85,21.89,533000.0,17.6859,17.7183,17.6778,17.7102,533000.0
2014-03-12 15:40:00,21.89,21.92,21.88,21.9,467200.0,17.7102,17.7345,17.7021,17.7183,467200.0
2014-03-12 15:50:00,21.91,21.94,21.9,21.93,632000.0,17.7264,17.7507,17.7183,17.7426,632000.0
2014-03-13 09:30:00,21.95,22.06,21.95,22.05,190600.0,17.7587,17.8477,17.7587,17.8397,190600.0
2014-03-13 09:40:00,22.06,22.09,22.0,22.09,394200.0,17.8477,17.872,17.7992,17.872,394200.0
2014-03-13 09:50:00,22.09,22.14,22.09,22.13,277800.0,17.872,17.9125,17.872,17.9044,277800.0
2014-03-13 10:00:00,22.13,22.16,22.1,22.15,382400.0,17.9044,17.9286,17.8801,17.9206,382400.0
2014-03-13 10:10:00,22.15,22.19,22.14,22.18,346000.0,17.9206,17.9529,17.9125,17.9448,346000.0
2014-03-13 10:20:00,22.18,22.23,22.16,22.16,286400.0,17.9448,17.9853,17.9286,17.9286,286400.0
2014-03-13 10:30:00,22.16,22.17,22.15,22.15,220400.0,17.9286,17.9367,17.9206,17.9206,220400.0
2014-03-13 10:40:00,22.15,22.16,22.11,22.11,235200.0,17.9206,17.9286,17.8882,17.8882,235200.0
2014-03-13 10:50:00,22.11,22.11,22.04,22.04,197400.0,17.8882,17.8882,17.8316,17.8316,197400.0
2014-03-13 11:00:00,22.04,22.04,22.0,22.04,265600.0,17.8316,17.8316,17.7992,17.8316,265600.0
2014-03-13 11:10:00,22.04,22.08,22.04,22.05,236800.0,17.8316,17.8639,17.8316,17.8397,236800.0
2014-03-13 11:20:00,22.05,22.05,21.98,21.98,217400.0,17.8397,17.8397,17.783,17.783,217400.0
2014-03-13 11:30:00,21.98,22.01,21.95,22.0,250800.0,17.783,17.8073,17.7587,17.7992,250800.0
2014-03-13 11:40:00,22.0,22.02,21.99,21.99,165400.0,17.7992,17.8154,17.7911,17.7911,165400.0
2014-03-13 11:50:00,21.99,21.99,21.91,21.92,209000.0,17.7911,17.7911,17.7264,17.7345,209000.0
2014-03-13 12:00:00,21.92,21.92,21.88,21.89,283400.0,17.7345,17.7345,17.7021,17.7102,283400.0
2014-03-13 12:10:00,21.9,21.92,21.89,21.91,280000.0,17.7183,17.7345,17.7102,17.7264,280000.0
2014-03-13 12:20:00,21.91,21.96,21.89,21.9,157400.0,17.7264,17.7668,17.7102,17.7183,157400.0
2014-03-13 12:30:00,21.9,21.91,21.81,21.81,207200.0,17.7183,17.7264,17.6455,17.6455,207200.0
2014-03-13 12:40:00,21.81,21.88,21.81,21.87,249200.0,17.6455,17.7021,17.6455,17.694,249200.0
2014-03-13 12:50:00,21.87,21.89,21.83,21.84,189200.0,17.694,17.7102,17.6617,17.6698,189200.0
2014-03-13 13:00:00,21.84,21.84,21.75,21.8,291000.0,17.6698,17.6698,17.5969,17.6374,291000.0
2014-03-13 13:10:00,21.8,21.82,21.78,21.8,176200.0,17.6374,17.6536,17.6212,17.6374,176200.0
2014-03-13 13:20:00,21.79,21.82,21.79,21.81,160200.0,17.6293,17.6536,17.6293,17.6455,160200.0
2014-03-13 13:30:00,21.81,21.81,21.77,21.77,151400.0,17.6455,17.6455,17.6131,17.6131,151400.0
2014-03-13 13:40:00,21.77,21.82,21.77,21.81,171200.0,17.6131,17.6536,17.6131,17.6455,171200.0
2014-03-13 13:50:00,21.81,21.83,21.8,21.83,194200.0,17.6455,17.6617,17.6374,17.6617,194200.0
2014-03-13 14:00:00,21.83,21.85,21.82,21.82,190200.0,17.6617,17.6778,17.6536,17.6536,190200.0
2014-03-13 14:10:00,21.82,21.83,21.79,21.8,146400.0,17.6536,17.6617,17.6293,17.6374,146400.0
2014-03-13 14:20:00,21.79,21.79,21.76,21.79,173600.0,17.6293,17.6293,17.605,17.6293,173600.0
2014-03-13 14:30:00,21.78,21.81,21.77,21.77,154400.0,17.6212,17.6455,17.6131,17.6131,154400.0
2014-03-13 14:40:00,21.78,21.79,21.74,21.75,233800.0,17.6212,17.6293,17.5888,17.5969,233800.0
2014-03-13 14:50:00,21.75,21.77,21.74,21.74,146200.0,17.5969,17.6131,17.5888,17.5888,146200.0
2014-03-13 15:00:00,21.75,21.95,21.74,21.77,1709800.0,17.5969,17.7587,17.5888,17.6131,1709800.0
2014-03-13 15:10:00,21.75,21.78,21.72,21.72,295200.0,17.5969,17.6212,17.5727,17.5727,295200.0
2014-03-13 15:20:00,21.73,21.79,21.72,21.75,309000.0,17.5808,17.6293,17.5727,17.5969,309000.0
2014-03-13 15:30:00,21.75,21.78,21.72,21.77,484200.0,17.5969,17.6212,17.5727,17.6131,484200.0
2014-03-13 15:40:00,21.78,21.81,21.77,21.79,448600.0,17.6212,17.6455,17.6131,17.6293,448600.0
2014-03-13 15:50:00,21.79,21.79,21.74,21.75,931800.0,17.6293,17.6293,17.5888,17.5969,931800.0
2014-03-14 09:30:00,21.73,21.86,21.73,21.84,222800.0,17.5808,17.6859,17.5808,17.6698,222800.0
2014-03-14 09:40:00,21.84,21.88,21.82,21.84,151800.0,17.6698,17.7021,17.6536,17.6698,151800.0
2014-03-14 09:50:00,21.84,21.85,21.8,21.84,107400.0,17.6698,17.6778,17.6374,17.6698,107400.0
2014-03-14 10:00:00,21.84,21.96,21.83,21.95,178600.0,17.6698,17.7668,17.6617,17.7587,178600.0
2014-03-14 10:10:00,21.95,21.99,21.9,21.98,203000.0,17.7587,17.7911,17.7183,17.783,203000.0
2014-03-14 10:20:00,21.98,21.98,21.89,21.89,103400.0,17.783,17.783,17.7102,17.7102,103400.0
2014-03-14 10:30:00,21.89,21.94,21.88,21.93,196600.0,17.7102,17.7507,17.7021,17.7426,196600.0
2014-03-14 10:40:00,21.92,21.93,21.89,21.91,282000.0,17.7345,17.7426,17.7102,17.7264,282000.0
2014-03-14 10:50:00,21.9,21.91,21.83,21.83,102200.0,17.7183,17.7264,17.6617,17.6617,102200.0
2014-03-14 11:00:00,21.84,21.85,21.82,21.83,109000.0,17.6698,17.6778,17.6536,17.6617,109000.0
2014-03-14 11:10:00,21.84,21.86,21.83,21.83,81600.0,17.6698,17.6859,17.6617,17.6617,81600.0
2014-03-14 11:20:00,21.83,21.85,21.83,21.85,96600.0,17.6617,17.6778,17.6617,17.6778,96600.0
2014-03-14 11:30:00,21.86,21.9,21.85,21.89,94600.0,17.6859,17.7183,17.6778,17.7102,94600.0
2014-03-14 11:40:00,21.89,21.99,21.89,21.99,74400.0,17.7102,17.7911,17.7102,17.7911,74400.0
2014-03-14 11:50:00,21.99,22.03,21.98,22.02,120200.0,17.7911,17.8235,17.783,17.8154,120200.0
2014-03-14 12:00:00,22.01,22.02,21.99,22.0,102200.0,17.8073,17.8154,17.7911,17.7992,102200.0
2014-03-14 12:10:00,22.01,22.02,21.95,21.95,113000.0,17.8073,17.8154,17.7587,17.7587,113000.0
2014-03-14 12:20:00,21.95,21.96,21.9,21.91,105000.0,17.7587,17.7668,17.7183,17.7264,105000.0
2014-03-14 12:30:00,21.91,21.96,21.88,21.96,128200.0,17.7264,17.7668,17.7021,17.7668,128200.0
2014-03-14 12:40:00,21.96,21.99,21.95,21.99,96800.0,17.7668,17.7911,17.7587,17.7911,96800.0
2014-03-14 12:50:00,21.98,22.0,21.97,22.0,49600.0,17.783,17.7992,17.7749,17.7992,49600.0
2014-03-14 13:00:00,22.0,22.0,21.98,21.99,76600.0,17.7992,17.7992,17.783,17.7911,76600.0
2014-03-14 13:10:00,22.0,22.0,21.98,22.0,45400.0,17.7992,17.7992,17.783,17.7992,45400.0
2014-03-14 13:20:00,21.99,22.0,21.95,21.96,51600.0,17.7911,17.7992,17.7587,17.7668,51600.0
2014-03-14 13:30:00,21.96,21.98,21.96,21.96,34200.0,17.7668,17.783,17.7668,17.7668,34200.0
2014-03-14 13:40:00,21.96,21.98,21.93,21.98,106800.0,17.7668,17.783,17.7426,17.783,106800.0
2014-03-14 13:50:00,21.98,22.0,21.98,22.0,133800.0,17.783,17.7992,17.783,17.7992,133800.0
2014-03-14 14:00:00,22.0,22.0,21.98,22.0,60200.0,17.7992,17.7992,17.783,17.7992,60200.0
2014-03-14 14:10:00,22.0,22.02,21.98,22.02,199200.0,17.7992,17.8154,17.783,17.8154,199200.0
2014-03-14 14:20:00,22.02,22.03,22.01,22.03,133800.0,17.8154,17.8235,17.8073,17.8235,133800.0
2014-03-14 14:30:00,22.03,22.04,22.01,22.01,79400.0,17.8235,17.8316,17.8073,17.8073,79400.0
2014-03-14 14:40:00,22.02,22.02,21.97,21.97,106400.0,17.8154,17.8154,17.7749,17.7749,106400.0
2014-03-14 14:50:00,21.97,21.98,21.94,21.95,83400.0,17.7749,17.783,17.7507,17.7587,83400.0
2014-03-14 15:00:00,21.94,21.96,21.93,21.93,105000.0,17.7507,17.7668,17.7426,17.7426,105000.0
2014-03-14 15:10:00,21.93,21.93,21.92,21.92,126800.0,17.7426,17.7426,17.7345,17.7345,126800.0
2014-03-14 15:20:00,21.92,21.96,21.92,21.93,232000.0,17.7345,17.7668,17.7345,17.7426,232000.0
2014-03-14 15:30:00,21.93,21.97,21.93,21.94,189000.0,17.7426,17.7749,17.7426,17.7507,189000.0
2014-03-14 15:40:00,21.94,21.96,21.91,21.93,296000.0,17.7507,17.7668,17.7264,17.7426,296000.0
2014-03-14 15:50:00,21.93,21.97,21.91,21.95,779400.0,17.7426,17.7749,17.7264,17.7587,779400.0
2014-03-17 09:30:00,22.02,22.02,21.81,21.83,305800.0,17.8154,17.8154,17.6455,17.6617,305800.0
2014-03-17 09:40:00,21.84,21.95,21.83,21.95,126000.0,17.6698,17.7587,17.6617,17.7587,126000.0
2014-03-17 09:50:00,21.95,21.96,21.91,21.93,95400.0,17.7587,17.7668,17.7264,17.7426,95400.0
2014-03-17 10:00:00,21.93,21.97,21.92,21.93,220200.0,17.7426,17.7749,17.7345,17.7426,220200.0
2014-03-17 10:10:00,21.94,21.98,21.93,21.98,151800.0,17.7507,17.783,17.7426,17.783,151800.0
2014-03-17 10:20:00,21.98,22.01,21.97,22.0,155600.0,17.783,17.8073,17.7749,17.7992,155600.0
2014-03-17 10:30:00,22.0,22.01,21.99,21.99,225800.0,17.7992,17.8073,17.7911,17.7911,225800.0
2014-03-17 10:40:00,22.0,22.0,21.93,21.95,97200.0,17.7992,17.7992,17.7426,17.7587,97200.0
2014-03-17 10:50:00,21.95,21.99,21.94,21.95,99200.0,17.7587,17.7911,17.7507,17.7587,99200.0
2014-03-17 11:00:00,21.94,22.0,21.94,21.97,137000.0,17.7507,17.7992,17.7507,17.7749,137000.0
2014-03-17 11:10:00,21.97,21.98,21.94,21.97,70200.0,17.7749,17.783,17.7507,17.7749,70200.0
2014-03-17 11:20:00,21.97,21.98,21.93,21.95,86200.0,17.7749,17.783,17.7426,17.7587,86200.0
2014-03-17 11:30:00,21.95,22.0,21.95,22.0,107800.0,17.7587,17.7992,17.7587,17.7992,107800.0
2014-03-17 11:40:00,22.0,22.01,21.97,21.99,106200.0,17.7992,17.8073,17.7749,17.7911,106200.0
2014-03-17 11:50:00,21.99,22.04,21.99,22.04,78600.0,17.7911,17.8316,17.7911,17.8316,78600.0
2014-03-17 12:00:00,22.04,22.05,22.03,22.04,72400.0,17.8316,17.8397,17.8235,17.8316,72400.0
2014-03-17 12:10:00,22.04,22.08,22.03,22.07,107600.0,17.8316,17.8639,17.8235,17.8558,107600.0
2014-03-17 12:20:00,22.08,22.08,22.05,22.07,40400.0,17.8639,17.8639,17.8397,17.8558,40400.0
2014-03-17 12:30:00,22.07,22.08,22.02,22.02,55200.0,17.8558,17.8639,17.8154,17.8154,55200.0
2014-03-17 12:40:00,22.02,22.02,22.0,22.0,121400.0,17.8154,17.8154,17.7992,17.7992,121400.0
2014-03-17 12:50:00,22.0,22.02,22.0,22.02,53600.0,17.7992,17.8154,17.7992,17.8154,53600.0
2014-03-17 13:00:00,22.02,22.04,22.02,22.02,256200.0,17.8154,17.8316,17.8154,17.8154,256200.0
2014-03-17 13:10:00,22.03,22.03,22.0,22.01,113000.0,17.8235,17.8235,17.7992,17.8073,113000.0
2014-03-17 13:20:00,22.02,22.02,22.0,22.0,95800.0,17.8154,17.8154,17.7992,17.7992,95800.0
2014-03-17 13:30:00,22.0,22.02,22.0,22.02,78600.0,17.7992,17.8154,17.7992,17.8154,78600.0
2014-03-17 13:40:00,22.02,22.03,22.0,22.02,191400.0,17.8154,17.8235,17.7992,17.8154,191400.0
2014-03-17 13:50:00,22.02,22.03,22.0,22.03,47000.0,17.8154,17.8235,17.7992,17.8235,47000.0
2014-03-17 14:00:00,22.03,22.03,22.0,22.01,83200.0,17.8235,17.8235,17.7992,17.8073,83200.0
2014-03-17 14:10:00,22.0,22.01,22.0,22.0,99000.0,17.7992,17.8073,17.7992,17.7992,99000.0
2014-03-17 14:20:00,22.0,22.04,22.0,22.02,192400.0,17.7992,17.8316,17.7992,17.8154,192400.0
2014-03-17 14:30:00,22.01,22.02,22.0,22.0,83600.0,17.8073,17.8154,17.7992,17.7992,83600.0
2014-03-17 14:40:00,22.0,22.01,21.99,22.0,67400.0,17.7992,17.8073,17.7911,17.7992,67400.0
2014-03-17 14:50:00,22.0,22.02,22.0,22.01,76800.0,17.7992,17.8154,17.7992,17.8073,76800.0
2014-03-17 15:00:00,22.02,22.02,22.0,22.01,96200.0,17.8154,17.8154,17.7992,17.8073,96200.0
2014-03-17 15:10:00,22.01,22.02,22.0,22.02,60000.0,17.8073,17.8154,17.7992,17.8154,60000.0
2014-03-17 15:20:00,22.02,22.02,22.0,22.02,141200.0,17.8154,17.8154,17.7992,17.8154,141200.0
2014-03-17 15:30:00,22.03,22.03,22.0,22.0,222000.0,17.8235,17.8235,17.7992,17.7992,222000.0
2014-03-17 15:40:00,22.0,22.02,21.99,22.0,429400.0,17.7992,17.8154,17.7911,17.7992,429400.0
2014-03-17 15:50:00,22.0,22.02,22.0,22.0,528600.0,17.7992,17.8154,17.7992,17.7992,528600.0
2014-03-18 09:30:00,22.04,22.1,22.01,22.07,85600.0,17.8316,17.8801,17.8073,17.8558,85600.0
2014-03-18 09:40:00,22.05,22.07,22.03,22.05,54600.0,17.8397,17.8558,17.8235,17.8397,54600.0
2014-03-18 09:50:00,22.05,22.08,22.05,22.07,46400.0,17.8397,17.8639,17.8397,17.8558,46400.0
2014-03-18 10:00:00,22.08,22.08,22.06,22.06,34200.0,17.8639,17.8639,17.8477,17.8477,34200.0
2014-03-18 10:10:00,22.06,22.07,22.02,22.06,92600.0,17.8477,17.8558,17.8154,17.8477,92600.0
2014-03-18 10:20:00,22.07,22.08,22.06,22.08,70800.0,17.8558,17.8639,17.8477,17.8639,70800.0
2014-03-18 10:30:00,22.07,22.08,22.06,22.06,188000.0,17.8558,17.8639,17.8477,17.8477,188000.0
2014-03-18 10:40:00,22.06,22.07,22.01,22.02,222000.0,17.8477,17.8558,17.8073,17.8154,222000.0
2014-03-18 10:50:00,22.02,22.03,22.0,22.0,63600.0,17.8154,17.8235,17.7992,17.7992,63600.0
2014-03-18 11:00:00,22.01,22.03,22.0,22.01,44800.0,17.8073,17.8235,17.7992,17.8073,44800.0
2014-03-18 11:10:00,22.01,22.08,22.01,22.06,65600.0,17.8073,17.8639,17.8073,17.8477,65600.0
2014-03-18 11:20:00,22.06,22.08,22.06,22.08,134800.0,17.8477,17.8639,17.8477,17.8639,134800.0
2014-03-18 11:30:00,22.08,22.08,22.06,22.07,65800.0,17.8639,17.8639,17.8477,17.8558,65800.0
2014-03-18 11:40:00,22.07,22.07,22.03,22.05,79800.0,17.8558,17.8558,17.8235,17.8397,79800.0
2014-03-18 11:50:00,22.06,22.07,22.05,22.07,133800.0,17.8477,17.8558,17.8397,17.8558,133800.0
2014-03-18 12:00:00,22.07,22.07,22.05,22.06,114400.0,17.8558,17.8558,17.8397,17.8477,114400.0
2014-03-18 12:10:00,22.06,22.08,22.04,22.07,78000.0,17.8477,17.8639,17.8316,17.8558,78000.0
2014-03-18 12:20:00,22.06,22.07,22.02,22.02,193800.0,17.8477,17.8558,17.8154,17.8154,193800.0
2014-03-18 12:30:00,22.03,22.05,22.01,22.05,145800.0,17.8235,17.8397,17.8073,17.8397,145800.0
2014-03-18 12:40:00,22.04,22.05,22.03,22.05,50000.0,17.8316,17.8397,17.8235,17.8397,50000.0
2014-03-18 12:50:00,22.05,22.07,22.04,22.06,62800.0,17.8397,17.8558,17.8316,17.8477,62800.0
2014-03-18 13:00:00,22.05,22.06,22.04,22.05,121000.0,17.8397,17.8477,17.8316,17.8397,121000.0
2014-03-18 13:10:00,22.05,22.07,22.03,22.06,42200.0,17.8397,17.8558,17.8235,17.8477,42200.0
2014-03-18 13:20:00,22.06,22.07,22.05,22.06,97000.0,17.8477,17.8558,17.8397,17.8477,97000.0
2014-03-18 13:30:00,22.06,22.07,22.05,22.05,38600.0,17.8477,17.8558,17.8397,17.8397,38600.0
2014-03-18 13:40:00,22.05,22.08,22.05,22.07,78000.0,17.8397,17.8639,17.8397,17.8558,78000.0
2014-03-18 13:50:00,22.06,22.07,22.05,22.06,140400.0,17.8477,17.8558,17.8397,17.8477,140400.0
2014-03-18 14:00:00,22.06,22.07,22.05,22.05,55800.0,17.8477,17.8558,17.8397,17.8397,55800.0
2014-03-18 14:10:00,22.05,22.06,22.03,22.04,76200.0,17.8397,17.8477,17.8235,17.8316,76200.0
2014-03-18 14:20:00,22.04,22.05,22.02,22.03,94200.0,17.8316,17.8397,17.8154,17.8235,94200.0
2014-03-18 14:30:00,22.03,22.04,22.02,22.03,170200.0,17.8235,17.8316,17.8154,17.8235,170200.0
2014-03-18 14:40:00,22.03,22.05,22.02,22.05,82400.0,17.8235,17.8397,17.8154,17.8397,82400.0
2014-03-18 14:50:00,22.05,22.05,22.03,22.05,77200.0,17.8397,17.8397,17.8235,17.8397,77200.0
2014-03-18 15:00:00,22.05,22.05,22.02,22.02,98400.0,17.8397,17.8397,17.8154,17.8154,98400.0
2014-03-18 15:10:00,22.02,22.05,22.02,22.05,90400.0,17.8154,17.8397,17.8154,17.8397,90400.0
2014-03-18 15:20:00,22.05,22.05,21.98,21.99,230000.0,17.8397,17.8397,17.783,17.7911,230000.0
2014-03-18 15:30:00,21.99,22.02,21.98,22.02,146200.0,17.7911,17.8154,17.783,17.8154,146200.0
2014-03-18 15:40:00,22.02,22.02,21.99,22.0,186200.0,17.8154,17.8154,17.7911,17.7992,186200.0
2014-03-18 15:50:00,22.0,22.02,21.99,22.0,471400.0,17.7992,17.8154,17.7911,17.7992,471400.0
2014-03-19 09:30:00,22.03,22.03,21.96,21.97,117400.0,17.8235,17.8235,17.7668,17.7749,117400.0
2014-03-19 09:40:00,21.97,22.05,21.97,22.05,63200.0,17.7749,17.8397,17.7749,17.8397,63200.0
2014-03-19 09:50:00,22.05,22.07,22.03,22.05,78000.0,17.8397,17.8558,17.8235,17.8397,78000.0
2014-03-19 10:00:00,22.05,22.06,22.02,22.04,70800.0,17.8397,17.8477,17.8154,17.8316,70800.0
2014-03-19 10:10:00,22.05,22.13,22.05,22.11,205400.0,17.8397,17.9044,17.8397,17.8882,205400.0
2014-03-19 10:20:00,22.12,22.13,22.11,22.11,68200.0,17.8963,17.9044,17.8882,17.8882,68200.0
2014-03-19 10:30:00,22.11,22.11,22.07,22.1,102600.0,17.8882,17.8882,17.8558,17.8801,102600.0
2014-03-19 10:40:00,22.1,22.11,22.09,22.11,55800.0,17.8801,17.8882,17.872,17.8882,55800.0
2014-03-19 10:50:00,22.11,22.11,22.07,22.07,107400.0,17.8882,17.8882,17.8558,17.8558,107400.0
2014-03-19 11:00:00,22.07,22.08,22.05,22.05,129000.0,17.8558,17.8639,17.8397,17.8397,129000.0
2014-03-19 11:10:00,22.05,22.05,22.03,22.03,75600.0,17.8397,17.8397,17.8235,17.8235,75600.0
2014-03-19 11:20:00,22.03,22.04,22.03,22.03,21200.0,17.8235,17.8316,17.8235,17.8235,21200.0
2014-03-19 11:30:00,22.03,22.04,22.02,22.02,56600.0,17.8235,17.8316,17.8154,17.8154,56600.0
2014-03-19 11:40:00,22.02,22.04,22.02,22.03,22800.0,17.8154,17.8316,17.8154,17.8235,22800.0
2014-03-19 11:50:00,22.04,22.04,22.02,22.02,29600.0,17.8316,17.8316,17.8154,17.8154,29600.0
2014-03-19 12:00:00,22.02,22.03,21.99,21.99,56400.0,17.8154,17.8235,17.7911,17.7911,56400.0
2014-03-19 12:10:00,21.99,22.01,21.99,22.0,67200.0,17.7911,17.8073,17.7911,17.7992,67200.0
2014-03-19 12:20:00,22.0,22.0,22.0,22.0,46400.0,17.7992,17.7992,17.7992,17.7992,46400.0
2014-03-19 12:30:00,21.99,22.0,21.98,21.99,32400.0,17.7911,17.7992,17.783,17.7911,32400.0
2014-03-19 12:40:00,21.99,22.0,21.98,21.98,39000.0,17.7911,17.7992,17.783,17.783,39000.0
2014-03-19 12:50:00,21.98,21.99,21.95,21.96,76200.0,17.783,17.7911,17.7587,17.7668,76200.0
2014-03-19 13:00:00,21.96,21.99,21.96,21.96,105600.0,17.7668,17.7911,17.7668,17.7668,105600.0
2014-03-19 13:10:00,21.96,21.99,21.96,21.99,58600.0,17.7668,17.7911,17.7668,17.7911,58600.0
2014-03-19 13:20:00,21.99,22.0,21.98,22.0,42400.0,17.7911,17.7992,17.783,17.7992,42400.0
2014-03-19 13:30:00,22.0,22.01,22.0,22.0,20800.0,17.7992,17.8073,17.7992,17.7992,20800.0
2014-03-19 13:40:00,22.01,22.01,21.99,21.99,42800.0,17.8073,17.8073,17.7911,17.7911,42800.0
2014-03-19 13:50:00,21.99,22.02,21.99,22.02,74400.0,17.7911,17.8154,17.7911,17.8154,74400.0
2014-03-19 14:00:00,22.02,22.02,21.84,21.86,294600.0,17.8154,17.8154,17.6698,17.6859,294600.0
2014-03-19 14:10:00,21.86,21.9,21.85,21.86,200800.0,17.6859,17.7183,17.6778,17.6859,200800.0
2014-03-19 14:20:00,21.86,21.86,21.83,21.86,158600.0,17.6859,17.6859,17.6617,17.6859,158600.0
2014-03-19 14:30:00,21.86,21.9,21.85,21.86,298200.0,17.6859,17.7183,17.6778,17.6859,298200.0
2014-03-19 14:40:00,21.86,21.91,21.86,21.89,144600.0,17.6859,17.7264,17.6859,17.7102,144600.0
2014-03-19 14:50:00,21.89,21.92,21.89,21.92,95400.0,17.7102,17.7345,17.7102,17.7345,95400.0
2014-03-19 15:00:00,21.92,21.92,21.76,21.76,342400.0,17.7345,17.7345,17.605,17.605,342400.0
2014-03-19 15:10:00,21.76,21.78,21.71,21.78,257400.0,17.605,17.6212,17.5646,17.6212,257400.0
2014-03-19 15:20:00,21.78,21.82,21.78,21.82,201800.0,17.6212,17.6536,17.6212,17.6536,201800.0
2014-03-19 15:30:00,21.82,21.86,21.81,21.85,219200.0,17.6536,17.6859,17.6455,17.6778,219200.0
2014-03-19 15:40:00,21.85,21.9,21.84,21.86,331000.0,17.6778,17.7183,17.6698,17.6859,331000.0
2014-03-19 15:50:00,21.86,21.87,21.84,21.85,450000.0,17.6859,17.694,17.6698,17.6778,450000.0
2014-03-20 09:30:00,21.82,21.89,21.81,21.87,142600.0,17.6536,17.7102,17.6455,17.694,142600.0
2014-03-20 09:40:00,21.88,21.93,21.82,21.85,73600.0,17.7021,17.7426,17.6536,17.6778,73600.0
2014-03-20 09:50:00,21.85,21.86,21.84,21.86,60000.0,17.6778,17.6859,17.6698,17.6859,60000.0
2014-03-20 10:00:00,21.86,21.89,21.83,21.86,121800.0,17.6859,17.7102,17.6617,17.6859,121800.0
2014-03-20 10:10:00,21.86,21.96,21.86,21.96,84000.0,17.6859,17.7668,17.6859,17.7668,84000.0
2014-03-20 10:20:00,21.96,21.96,21.92,21.93,50600.0,17.7668,17.7668,17.7345,17.7426,50600.0
2014-03-20 10:30:00,21.93,21.95,21.93,21.94,60400.0,17.7426,17.7587,17.7426,17.7507,60400.0
2014-03-20 10:40:00,21.95,21.97,21.95,21.96,48600.0,17.7587,17.7749,17.7587,17.7668,48600.0
2014-03-20 10:50:00,21.97,21.97,21.93,21.95,48800.0,17.7749,17.7749,17.7426,17.7587,48800.0
2014-03-20 11:00:00,21.95,21.96,21.93,21.96,88800.0,17.7587,17.7668,17.7426,17.7668,88800.0
2014-03-20 11:10:00,21.96,21.97,21.91,21.93,196800.0,17.7668,17.7749,17.7264,17.7426,196800.0
2014-03-20 11:20:00,21.93,21.96,21.93,21.96,56600.0,17.7426,17.7668,17.7426,17.7668,56600.0
2014-03-20 11:30:00,21.96,21.96,21.92,21.92,62800.0,17.7668,17.7668,17.7345,17.7345,62800.0
2014-03-20 11:40:00,21.92,21.93,21.9,21.93,64400.0,17.7345,17.7426,17.7183,17.7426,64400.0
2014-03-20 11:50:00,21.93,21.93,21.91,21.91,29200.0,17.7426,17.7426,17.7264,17.7264,29200.0
2014-03-20 12:00:00,21.91,21.92,21.88,21.88,73600.0,17.7264,17.7345,17.7021,17.7021,73600.0
2014-03-20 12:10:00,21.89,21.98,21.88,21.97,109600.0,17.7102,17.783,17.7021,17.7749,109600.0
2014-03-20 12:20:00,21.97,22.01,21.97,22.01,68800.0,17.7749,17.8073,17.7749,17.8073,68800.0
2014-03-20 12:30:00,22.01,22.02,21.99,22.02,73800.0,17.8073,17.8154,17.7911,17.8154,73800.0
2014-03-20 12:40:00,22.02,22.05,22.01,22.05,88200.0,17.8154,17.8397,17.8073,17.8397,88200.0
2014-03-20 12:50:00,22.06,22.06,22.03,22.03,59400.0,17.8477,17.8477,17.8235,17.8235,59400.0
2014-03-20 13:00:00,22.03,22.06,22.02,22.05,70400.0,17.8235,17.8477,17.8154,17.8397,70400.0
2014-03-20 13:10:00,22.05,22.05,22.01,22.01,45400.0,17.8397,17.8397,17.8073,17.8073,45400.0
2014-03-20 13:20:00,22.01,22.02,22.0,22.0,42600.0,17.8073,17.8154,17.7992,17.7992,42600.0
2014-03-20 13:30:00,21.99,21.99,21.98,21.98,48600.0,17.7911,17.7911,17.783,17.783,48600.0
2014-03-20 13:40:00,21.99,21.99,21.97,21.99,47400.0,17.7911,17.7911,17.7749,17.7911,47400.0
2014-03-20 13:50:00,21.99,22.0,21.98,21.98,62800.0,17.7911,17.7992,17.783,17.783,62800.0
2014-03-20 14:00:00,21.98,21.98,21.96,21.96,70000.0,17.783,17.783,17.7668,17.7668,70000.0
2014-03-20 14:10:00,21.96,21.96,21.94,21.96,55800.0,17.7668,17.7668,17.7507,17.7668,55800.0
2014-03-20 14:20:00,21.97,21.98,21.96,21.96,66200.0,17.7749,17.783,17.7668,17.7668,66200.0
2014-03-20 14:30:00,21.97,21.97,21.95,21.96,49400.0,17.7749,17.7749,17.7587,17.7668,49400.0
2014-03-20 14:40:00,21.96,21.97,21.93,21.97,61000.0,17.7668,17.7749,17.7426,17.7749,61000.0
2014-03-20 14:50:00,21.96,21.97,21.96,21.96,31200.0,17.7668,17.7749,17.7668,17.7668,31200.0
2014-03-20 15:00:00,21.96,21.96,21.92,21.93,98000.0,17.7668,17.7668,17.7345,17.7426,98000.0
2014-03-20 15:10:00,21.93,21.93,21.92,21.93,103200.0,17.7426,17.7426,17.7345,17.7426,103200.0
2014-03-20 15:20:00,21.93,21.93,21.89,21.89,110000.0,17.7426,17.7426,17.7102,17.7102,110000.0
2014-03-20 15:30:00,21.9,21.95,21.9,21.95,175600.0,17.7183,17.7587,17.7183,17.7587,175600.0
2014-03-20 15:40:00,21.94,21.98,21.94,21.98,209600.0,17.7507,17.783,17.7507,17.783,209600.0
2014-03-20 15:50:00,21.98,22.0,21.95,22.0,388000.0,17.783,17.7992,17.7587,17.7992,388000.0
2014-03-21 09:30:00,22.05,22.07,21.86,21.95,1331000.0,17.8397,17.8558,17.6859,17.7587,1331000.0
2014-03-21 09:40:00,21.95,21.98,21.92,21.95,79600.0,17.7587,17.783,17.7345,17.7587,79600.0
2014-03-21 09:50:00,21.96,21.96,21.91,21.91,94800.0,17.7668,17.7668,17.7264,17.7264,94800.0
2014-03-21 10:00:00,21.92,21.93,21.86,21.88,186200.0,17.7345,17.7426,17.6859,17.7021,186200.0
2014-03-21 10:10:00,21.88,21.91,21.87,21.88,135000.0,17.7021,17.7264,17.694,17.7021,135000.0
2014-03-21 10:20:00,21.88,21.95,21.88,21.93,126200.0,17.7021,17.7587,17.7021,17.7426,126200.0
2014-03-21 10:30:00,21.93,21.97,21.92,21.97,76000.0,17.7426,17.7749,17.7345,17.7749,76000.0
2014-03-21 10:40:00,21.97,22.03,21.95,22.03,292000.0,17.7749,17.8235,17.7587,17.8235,292000.0
2014-03-21 10:50:00,22.03,22.05,22.02,22.04,75200.0,17.8235,17.8397,17.8154,17.8316,75200.0
2014-03-21 11:00:00,22.04,22.05,22.02,22.05,141400.0,17.8316,17.8397,17.8154,17.8397,141400.0
2014-03-21 11:10:00,22.05,22.07,22.04,22.04,66400.0,17.8397,17.8558,17.8316,17.8316,66400.0
2014-03-21 11:20:00,22.05,22.08,22.04,22.06,84200.0,17.8397,17.8639,17.8316,17.8477,84200.0
2014-03-21 11:30:00,22.06,22.09,22.06,22.08,101200.0,17.8477,17.872,17.8477,17.8639,101200.0
2014-03-21 11:40:00,22.08,22.11,22.08,22.1,107400.0,17.8639,17.8882,17.8639,17.8801,107400.0
2014-03-21 11:50:00,22.1,22.16,22.1,22.15,299600.0,17.8801,17.9286,17.8801,17.9206,299600.0
2014-03-21 12:00:00,22.15,22.17,22.13,22.17,127200.0,17.9206,17.9367,17.9044,17.9367,127200.0
2014-03-21 12:10:00,22.17,22.23,22.16,22.23,376000.0,17.9367,17.9853,17.9286,17.9853,376000.0
2014-03-21 12:20:00,22.22,22.28,22.22,22.26,318200.0,17.9772,18.0257,17.9772,18.0096,318200.0
2014-03-21 12:30:00,22.25,22.25,22.22,22.23,84200.0,18.0015,18.0015,17.9772,17.9853,84200.0
2014-03-21 12:40:00,22.23,22.23,22.2,22.2,114000.0,17.9853,17.9853,17.961,17.961,114000.0
2014-03-21 12:50:00,22.2,22.2,22.18,22.18,46800.0,17.961,17.961,17.9448,17.9448,46800.0
2014-03-21 13:00:00,22.18,22.23,22.17,22.22,165200.0,17.9448,17.9853,17.9367,17.9772,165200.0
2014-03-21 13:10:00,22.22,22.22,22.15,22.15,97800.0,17.9772,17.9772,17.9206,17.9206,97800.0
2014-03-21 13:20:00,22.15,22.15,22.1,22.11,74200.0,17.9206,17.9206,17.8801,17.8882,74200.0
2014-03-21 13:30:00,22.11,22.13,22.1,22.12,64600.0,17.8882,17.9044,17.8801,17.8963,64600.0
2014-03-21 13:40:00,22.12,22.13,22.07,22.09,238000.0,17.8963,17.9044,17.8558,17.872,238000.0
2014-03-21 13:50:00,22.09,22.09,22.05,22.06,148400.0,17.872,17.872,17.8397,17.8477,148400.0
2014-03-21 14:00:00,22.06,22.09,22.02,22.08,141000.0,17.8477,17.872,17.8154,17.8639,141000.0
2014-03-21 14:10:00,22.08,22.11,22.06,22.07,132800.0,17.8639,17.8882,17.8477,17.8558,132800.0
2014-03-21 14:20:00,22.06,22.08,22.01,22.02,74600.0,17.8477,17.8639,17.8073,17.8154,74600.0
2014-03-21 14:30:00,22.02,22.02,21.99,22.01,115200.0,17.8154,17.8154,17.7911,17.8073,115200.0
2014-03-21 14:40:00,22.02,22.02,21.98,22.0,87400.0,17.8154,17.8154,17.783,17.7992,87400.0
2014-03-21 14:50:00,22.0,22.0,21.99,21.99,78200.0,17.7992,17.7992,17.7911,17.7911,78200.0
2014-03-21 15:00:00,21.99,22.0,21.96,22.0,135400.0,17.7911,17.7992,17.7668,17.7992,135400.0
2014-03-21 15:10:00,22.0,22.02,21.99,22.0,184200.0,17.7992,17.8154,17.7911,17.7992,184200.0
2014-03-21 15:20:00,22.0,22.07,22.0,22.06,342400.0,17.7992,17.8558,17.7992,17.8477,342400.0
2014-03-21 15:30:00,22.07,22.11,22.05,22.08,454400.0,17.8558,17.8882,17.8397,17.8639,454400.0
2014-03-21 15:40:00,22.08,22.09,22.05,22.06,383000.0,17.8639,17.872,17.8397,17.8477,383000.0
2014-03-21 15:50:00,22.06,22.07,21.99,22.0,1209600.0,17.8477,17.8558,17.7911,17.7992,1209600.0
2014-03-24 09:30:00,22.09,22.16,22.06,22.11,151600.0,17.872,17.9286,17.8477,17.8882,151600.0
2014-03-24 09:40:00,22.12,22.17,22.11,22.13,105400.0,17.8963,17.9367,17.8882,17.9044,105400.0
2014-03-24 09:50:00,22.13,22.17,22.08,22.08,176800.0,17.9044,17.9367,17.8639,17.8639,176800.0
2014-03-24 10:00:00,22.08,22.08,21.99,22.0,62600.0,17.8639,17.8639,17.7911,17.7992,62600.0
2014-03-24 10:10:00,22.0,22.0,21.95,21.96,71400.0,17.7992,17.7992,17.7587,17.7668,71400.0
2014-03-24 10:20:00,21.96,21.96,21.91,21.91,73200.0,17.7668,17.7668,17.7264,17.7264,73200.0
2014-03-24 10:30:00,21.91,21.91,21.83,21.84,186000.0,17.7264,17.7264,17.6617,17.6698,186000.0
2014-03-24 10:40:00,21.84,21.9,21.83,21.84,159600.0,17.6698,17.7183,17.6617,17.6698,159600.0
2014-03-24 10:50:00,21.84,21.84,21.8,21.81,152600.0,17.6698,17.6698,17.6374,17.6455,152600.0
2014-03-24 11:00:00,21.81,21.81,21.77,21.78,103200.0,17.6455,17.6455,17.6131,17.6212,103200.0
2014-03-24 11:10:00,21.78,21.82,21.77,21.81,79800.0,17.6212,17.6536,17.6131,17.6455,79800.0
2014-03-24 11:20:00,21.81,21.84,21.81,21.82,98800.0,17.6455,17.6698,17.6455,17.6536,98800.0
2014-03-24 11:30:00,21.82,21.82,21.78,21.79,94200.0,17.6536,17.6536,17.6212,17.6293,94200.0
2014-03-24 11:40:00,21.79,21.79,21.76,21.76,53400.0,17.6293,17.6293,17.605,17.605,53400.0
2014-03-24 11:50:00,21.76,21.8,21.75,21.79,74000.0,17.605,17.6374,17.5969,17.6293,74000.0
2014-03-24 12:00:00,21.79,21.81,21.78,21.79,88200.0,17.6293,17.6455,17.6212,17.6293,88200.0
2014-03-24 12:10:00,21.79,21.83,21.78,21.83,77800.0,17.6293,17.6617,17.6212,17.6617,77800.0
2014-03-24 12:20:00,21.83,21.85,21.81,21.81,64000.0,17.6617,17.6778,17.6455,17.6455,64000.0
2014-03-24 12:30:00,21.82,21.84,21.81,21.83,63600.0,17.6536,17.6698,17.6455,17.6617,63600.0
2014-03-24 12:40:00,21.83,21.84,21.81,21.84,97000.0,17.6617,17.6698,17.6455,17.6698,97000.0
2014-03-24 12:50:00,21.84,21.89,21.84,21.89,49200.0,17.6698,17.7102,17.6698,17.7102,49200.0
2014-03-24 13:00:00,21.89,21.91,21.88,21.89,74400.0,17.7102,17.7264,17.7021,17.7102,74400.0
2014-03-24 13:10:00,21.89,21.89,21.88,21.88,48400.0,17.7102,17.7102,17.7021,17.7021,48400.0
2014-03-24 13:20:00,21.88,21.9,21.87,21.9,40200.0,17.7021,17.7183,17.694,17.7183,40200.0
2014-03-24 13:30:00,21.9,21.93,21.9,21.91,95200.0,17.7183,17.7426,17.7183,17.7264,95200.0
2014-03-24 13:40:00,21.91,21.92,21.89,21.91,71400.0,17.7264,17.7345,17.7102,17.7264,71400.0
2014-03-24 13:50:00,21.92,21.93,21.9,21.91,60400.0,17.7345,17.7426,17.7183,17.7264,60400.0
2014-03-24 14:00:00,21.92,21.93,21.89,21.89,78400.0,17.7345,17.7426,17.7102,17.7102,78400.0
2014-03-24 14:10:00,21.9,21.91,21.88,21.89,55000.0,17.7183,17.7264,17.7021,17.7102,55000.0
2014-03-24 14:20:00,21.89,21.9,21.87,21.89,90400.0,17.7102,17.7183,17.694,17.7102,90400.0
2014-03-24 14:30:00,21.9,21.9,21.85,21.85,125800.0,17.7183,17.7183,17.6778,17.6778,125800.0
2014-03-24 14:40:00,21.85,21.9,21.85,21.89,110200.0,17.6778,17.7183,17.6778,17.7102,110200.0
2014-03-24 14:50:00,21.89,21.9,21.86,21.86,79000.0,17.7102,17.7183,17.6859,17.6859,79000.0
2014-03-24 15:00:00,21.86,21.86,21.84,21.84,87600.0,17.6859,17.6859,17.6698,17.6698,87600.0
2014-03-24 15:10:00,21.84,21.85,21.82,21.84,120000.0,17.6698,17.6778,17.6536,17.6698,120000.0
2014-03-24 15:20:00,21.84,21.87,21.83,21.87,143800.0,17.6698,17.694,17.6617,17.694,143800.0
2014-03-24 15:30:00,21.88,21.91,21.87,21.9,229200.0,17.7021,17.7264,17.694,17.7183,229200.0
2014-03-24 15:40:00,21.9,21.91,21.86,21.86,176200.0,17.7183,17.7264,17.6859,17.6859,176200.0
2014-03-24 15:50:00,21.86,21.87,21.81,21.81,718000.0,17.6859,17.694,17.6455,17.6455,718000.0
2014-03-25 09:30:00,21.86,22.0,21.83,21.86,196400.0,17.6859,17.7992,17.6617,17.6859,196400.0
2014-03-25 09:40:00,21.86,21.88,21.79,21.79,64000.0,17.6859,17.7021,17.6293,17.6293,64000.0
2014-03-25 09:50:00,21.79,21.8,21.72,21.78,155000.0,17.6293,17.6374,17.5727,17.6212,155000.0
2014-03-25 10:00:00,21.78,21.82,21.78,21.8,113200.0,17.6212,17.6536,17.6212,17.6374,113200.0
2014-03-25 10:10:00,21.8,21.86,21.8,21.84,102600.0,17.6374,17.6859,17.6374,17.6698,102600.0
2014-03-25 10:20:00,21.85,21.85,21.8,21.83,80400.0,17.6778,17.6778,17.6374,17.6617,80400.0
2014-03-25 10:30:00,21.83,21.83,21.78,21.78,98200.0,17.6617,17.6617,17.6212,17.6212,98200.0
2014-03-25 10:40:00,21.78,21.8,21.73,21.73,106200.0,17.6212,17.6374,17.5808,17.5808,106200.0
2014-03-25 10:50:00,21.73,21.73,21.7,21.72,95200.0,17.5808,17.5808,17.5565,17.5727,95200.0
2014-03-25 11:00:00,21.72,21.74,21.68,21.7,98000.0,17.5727,17.5888,17.5403,17.5565,98000.0
2014-03-25 11:10:00,21.7,21.72,21.67,21.72,126600.0,17.5565,17.5727,17.5322,17.5727,126600.0
2014-03-25 11:20:00,21.72,21.75,21.71,21.73,59200.0,17.5727,17.5969,17.5646,17.5808,59200.0
2014-03-25 11:30:00,21.73,21.75,21.72,21.74,83200.0,17.5808,17.5969,17.5727,17.5888,83200.0
2014-03-25 11:40:00,21.74,21.74,21.68,21.68,69600.0,17.5888,17.5888,17.5403,17.5403,69600.0
2014-03-25 11:50:00,21.68,21.69,21.66,21.68,64200.0,17.5403,17.5484,17.5241,17.5403,64200.0
2014-03-25 12:00:00,21.68,21.72,21.68,21.72,79200.0,17.5403,17.5727,17.5403,17.5727,79200.0
2014-03-25 12:10:00,21.72,21.74,21.72,21.74,56400.0,17.5727,17.5888,17.5727,17.5888,56400.0
2014-03-25 12:20:00,21.74,21.75,21.71,21.73,62400.0,17.5888,17.5969,17.5646,17.5808,62400.0
2014-03-25 12:30:00,21.73,21.74,21.71,21.71,104200.0,17.5808,17.5888,17.5646,17.5646,104200.0
2014-03-25 12:40:00,21.71,21.72,21.7,21.71,100800.0,17.5646,17.5727,17.5565,17.5646,100800.0
2014-03-25 12:50:00,21.71,21.72,21.69,21.7,105200.0,17.5646,17.5727,17.5484,17.5565,105200.0
2014-03-25 13:00:00,21.7,21.7,21.68,21.7,72800.0,17.5565,17.5565,17.5403,17.5565,72800.0
2014-03-25 13:10:00,21.7,21.7,21.67,21.67,68000.0,17.5565,17.5565,17.5322,17.5322,68000.0
2014-03-25 13:20:00,21.67,21.72,21.67,21.72,86800.0,17.5322,17.5727,17.5322,17.5727,86800.0
2014-03-25 13:30:00,21.72,21.74,21.72,21.74,64400.0,17.5727,17.5888,17.5727,17.5888,64400.0
2014-03-25 13:40:00,21.75,21.77,21.74,21.75,56600.0,17.5969,17.6131,17.5888,17.5969,56600.0
2014-03-25 13:50:00,21.75,21.77,21.75,21.75,64200.0,17.5969,17.6131,17.5969,17.5969,64200.0
2014-03-25 14:00:00,21.75,21.76,21.74,21.75,85400.0,17.5969,17.605,17.5888,17.5969,85400.0
2014-03-25 14:10:00,21.75,21.78,21.72,21.72,114400.0,17.5969,17.6212,17.5727,17.5727,114400.0
2014-03-25 14:20:00,21.72,21.74,21.71,21.71,60400.0,17.5727,17.5888,17.5646,17.5646,60400.0
2014-03-25 14:30:00,21.71,21.74,21.71,21.74,51800.0,17.5646,17.5888,17.5646,17.5888,51800.0
2014-03-25 14:40:00,21.74,21.74,21.7,21.71,176400.0,17.5888,17.5888,17.5565,17.5646,176400.0
2014-03-25 14:50:00,21.71,21.73,21.71,21.71,122400.0,17.5646,17.5808,17.5646,17.5646,122400.0
2014-03-25 15:00:00,21.71,21.73,21.71,21.73,77200.0,17.5646,17.5808,17.5646,17.5808,77200.0
2014-03-25 15:10:00,21.73,21.78,21.72,21.78,184400.0,17.5808,17.6212,17.5727,17.6212,184400.0
2014-03-25 15:20:00,21.78,21.82,21.78,21.8,191200.0,17.6212,17.6536,17.6212,17.6374,191200.0
2014-03-25 15:30:00,21.8,21.81,21.78,21.79,188000.0,17.6374,17.6455,17.6212,17.6293,188000.0
2014-03-25 15:40:00,21.79,21.81,21.76,21.77,153600.0,17.6293,17.6455,17.605,17.6131,153600.0
2014-03-25 15:50:00,21.77,21.78,21.75,21.76,523800.0,17.6131,17.6212,17.5969,17.605,523800.0
2014-03-26 09:30:00,21.88,21.96,21.86,21.9,209400.0,17.7021,17.7668,17.6859,17.7183,209400.0
2014-03-26 09:40:00,21.89,22.0,21.89,21.93,126400.0,17.7102,17.7992,17.7102,17.7426,126400.0
2014-03-26 09:50:00,21.93,21.93,21.86,21.89,62800.0,17.7426,17.7426,17.6859,17.7102,62800.0
2014-03-26 10:00:00,21.89,21.94,21.86,21.94,175400.0,17.7102,17.7507,17.6859,17.7507,175400.0
2014-03-26 10:10:00,21.94,21.96,21.91,21.93,89800.0,17.7507,17.7668,17.7264,17.7426,89800.0
2014-03-26 10:20:00,21.92,21.93,21.9,21.91,160800.0,17.7345,17.7426,17.7183,17.7264,160800.0
2014-03-26 10:30:00,21.92,21.93,21.89,21.93,201600.0,17.7345,17.7426,17.7102,17.7426,201600.0
2014-03-26 10:40:00,21.93,21.93,21.87,21.88,179800.0,17.7426,17.7426,17.694,17.7021,179800.0
2014-03-26 10:50:00,21.88,21.89,21.84,21.87,87600.0,17.7021,17.7102,17.6698,17.694,87600.0
2014-03-26 11:00:00,21.87,21.89,21.85,21.85,114800.0,17.694,17.7102,17.6778,17.6778,114800.0
2014-03-26 11:10:00,21.85,21.88,21.84,21.86,85200.0,17.6778,17.7021,17.6698,17.6859,85200.0
2014-03-26 11:20:00,21.86,21.93,21.86,21.91,119200.0,17.6859,17.7426,17.6859,17.7264,119200.0
2014-03-26 11:30:00,21.91,21.93,21.9,21.92,90200.0,17.7264,17.7426,17.7183,17.7345,90200.0
2014-03-26 11:40:00,21.92,21.92,21.88,21.9,153400.0,17.7345,17.7345,17.7021,17.7183,153400.0
2014-03-26 11:50:00,21.9,21.96,21.9,21.94,191600.0,17.7183,17.7668,17.7183,17.7507,191600.0
2014-03-26 12:00:00,21.94,21.94,21.86,21.89,155800.0,17.7507,17.7507,17.6859,17.7102,155800.0
2014-03-26 12:10:00,21.9,21.94,21.89,21.93,83400.0,17.7183,17.7507,17.7102,17.7426,83400.0
2014-03-26 12:20:00,21.93,21.96,21.91,21.92,141000.0,17.7426,17.7668,17.7264,17.7345,141000.0
2014-03-26 12:30:00,21.91,21.96,21.89,21.95,106200.0,17.7264,17.7668,17.7102,17.7587,106200.0
2014-03-26 12:40:00,21.94,21.97,21.93,21.96,64200.0,17.7507,17.7749,17.7426,17.7668,64200.0
2014-03-26 12:50:00,21.96,21.97,21.93,21.95,79600.0,17.7668,17.7749,17.7426,17.7587,79600.0
2014-03-26 13:00:00,21.95,21.95,21.9,21.9,71000.0,17.7587,17.7587,17.7183,17.7183,71000.0
2014-03-26 13:10:00,21.91,21.93,21.9,21.91,58400.0,17.7264,17.7426,17.7183,17.7264,58400.0
2014-03-26 13:20:00,21.91,21.93,21.86,21.86,70000.0,17.7264,17.7426,17.6859,17.6859,70000.0
2014-03-26 13:30:00,21.85,21.87,21.83,21.87,77000.0,17.6778,17.694,17.6617,17.694,77000.0
2014-03-26 13:40:00,21.87,21.87,21.82,21.83,80600.0,17.694,17.694,17.6536,17.6617,80600.0
2014-03-26 13:50:00,21.83,21.85,21.8,21.83,86600.0,17.6617,17.6778,17.6374,17.6617,86600.0
2014-03-26 14:00:00,21.83,21.83,21.8,21.83,73200.0,17.6617,17.6617,17.6374,17.6617,73200.0
2014-03-26 14:10:00,21.83,21.83,21.76,21.78,94000.0,17.6617,17.6617,17.605,17.6212,94000.0
2014-03-26 14:20:00,21.78,21.8,21.76,21.77,129200.0,17.6212,17.6374,17.605,17.6131,129200.0
2014-03-26 14:30:00,21.77,21.78,21.75,21.75,131600.0,17.6131,17.6212,17.5969,17.5969,131600.0
2014-03-26 14:40:00,21.76,21.78,21.75,21.75,126600.0,17.605,17.6212,17.5969,17.5969,126600.0
2014-03-26 14:50:00,21.75,21.78,21.75,21.76,173200.0,17.5969,17.6212,17.5969,17.605,173200.0
2014-03-26 15:00:00,21.75,21.77,21.74,21.74,98000.0,17.5969,17.6131,17.5888,17.5888,98000.0
2014-03-26 15:10:00,21.75,21.75,21.7,21.71,141400.0,17.5969,17.5969,17.5565,17.5646,141400.0
2014-03-26 15:20:00,21.71,21.71,21.68,21.68,170000.0,17.5646,17.5646,17.5403,17.5403,170000.0
2014-03-26 15:30:00,21.68,21.71,21.68,21.69,164400.0,17.5403,17.5646,17.5403,17.5484,164400.0
2014-03-26 15:40:00,21.69,21.7,21.65,21.65,335000.0,17.5484,17.5565,17.516,17.516,335000.0
2014-03-26 15:50:00,21.65,21.68,21.64,21.64,498400.0,17.516,17.5403,17.5079,17.5079,498400.0
2014-03-27 09:30:00,21.64,21.68,21.57,21.61,231600.0,17.5079,17.5403,17.4513,17.4837,231600.0
2014-03-27 09:40:00,21.61,21.61,21.51,21.56,100400.0,17.4837,17.4837,17.4028,17.4432,100400.0
2014-03-27 09:50:00,21.54,21.58,21.51,21.54,122400.0,17.427,17.4594,17.4028,17.427,122400.0
2014-03-27 10:00:00,21.54,21.61,21.51,21.61,144200.0,17.427,17.4837,17.4028,17.4837,144200.0
2014-03-27 10:10:00,21.61,21.64,21.59,21.63,148800.0,17.4837,17.5079,17.4675,17.4999,148800.0
2014-03-27 10:20:00,21.63,21.66,21.6,21.63,382200.0,17.4999,17.5241,17.4756,17.4999,382200.0
2014-03-27 10:30:00,21.64,21.65,21.61,21.63,171400.0,17.5079,17.516,17.4837,17.4999,171400.0
2014-03-27 10:40:00,21.64,21.66,21.63,21.64,104400.0,17.5079,17.5241,17.4999,17.5079,104400.0
2014-03-27 10:50:00,21.64,21.67,21.63,21.66,69600.0,17.5079,17.5322,17.4999,17.5241,69600.0
2014-03-27 11:00:00,21.67,21.68,21.64,21.65,77200.0,17.5322,17.5403,17.5079,17.516,77200.0
2014-03-27 11:10:00,21.65,21.66,21.6,21.62,199800.0,17.516,17.5241,17.4756,17.4918,199800.0
2014-03-27 11:20:00,21.61,21.64,21.61,21.63,53800.0,17.4837,17.5079,17.4837,17.4999,53800.0
2014-03-27 11:30:00,21.63,21.63,21.58,21.59,102400.0,17.4999,17.4999,17.4594,17.4675,102400.0
2014-03-27 11:40:00,21.59,21.59,21.55,21.58,69400.0,17.4675,17.4675,17.4351,17.4594,69400.0
2014-03-27 11:50:00,21.58,21.6,21.54,21.6,118000.0,17.4594,17.4756,17.427,17.4756,118000.0
2014-03-27 12:00:00,21.6,21.61,21.56,21.58,73800.0,17.4756,17.4837,17.4432,17.4594,73800.0
2014-03-27 12:10:00,21.58,21.63,21.58,21.62,158800.0,17.4594,17.4999,17.4594,17.4918,158800.0
2014-03-27 12:20:00,21.62,21.66,21.62,21.66,71200.0,17.4918,17.5241,17.4918,17.5241,71200.0
2014-03-27 12:30:00,21.66,21.71,21.65,21.71,111800.0,17.5241,17.5646,17.516,17.5646,111800.0
2014-03-27 12:40:00,21.71,21.72,21.69,21.72,74600.0,17.5646,17.5727,17.5484,17.5727,74600.0
2014-03-27 12:50:00,21.72,21.74,21.72,21.73,150400.0,17.5727,17.5888,17.5727,17.5808,150400.0
2014-03-27 13:00:00,21.73,21.75,21.73,21.73,79200.0,17.5808,17.5969,17.5808,17.5808,79200.0
2014-03-27 13:10:00,21.73,21.74,21.71,21.72,63800.0,17.5808,17.5888,17.5646,17.5727,63800.0
2014-03-27 13:20:00,21.72,21.74,21.71,21.72,119200.0,17.5727,17.5888,17.5646,17.5727,119200.0
2014-03-27 13:30:00,21.73,21.73,21.72,21.72,82600.0,17.5808,17.5808,17.5727,17.5727,82600.0
2014-03-27 13:40:00,21.73,21.74,21.71,21.72,72400.0,17.5808,17.5888,17.5646,17.5727,72400.0
2014-03-27 13:50:00,21.72,21.74,21.72,21.74,106400.0,17.5727,17.5888,17.5727,17.5888,106400.0
2014-03-27 14:00:00,21.73,21.76,21.73,21.76,193200.0,17.5808,17.605,17.5808,17.605,193200.0
2014-03-27 14:10:00,21.76,21.8,21.75,21.8,253400.0,17.605,17.6374,17.5969,17.6374,253400.0
2014-03-27 14:20:00,21.8,21.83,21.79,21.82,155200.0,17.6374,17.6617,17.6293,17.6536,155200.0
2014-03-27 14:30:00,21.82,21.85,21.82,21.82,183800.0,17.6536,17.6778,17.6536,17.6536,183800.0
2014-03-27 14:40:00,21.82,21.83,21.79,21.81,97200.0,17.6536,17.6617,17.6293,17.6455,97200.0
2014-03-27 14:50:00,21.81,21.82,21.8,21.81,106600.0,17.6455,17.6536,17.6374,17.6455,106600.0
2014-03-27 15:00:00,21.81,21.82,21.8,21.81,257800.0,17.6455,17.6536,17.6374,17.6455,257800.0
2014-03-27 15:10:00,21.81,21.81,21.77,21.77,318800.0,17.6455,17.6455,17.6131,17.6131,318800.0
2014-03-27 15:20:00,21.78,21.82,21.78,21.82,123400.0,17.6212,17.6536,17.6212,17.6536,123400.0
2014-03-27 15:30:00,21.82,21.83,21.81,21.83,254200.0,17.6536,17.6617,17.6455,17.6617,254200.0
2014-03-27 15:40:00,21.83,21.83,21.8,21.81,361800.0,17.6617,17.6617,17.6374,17.6455,361800.0
2014-03-27 15:50:00,21.82,21.84,21.8,21.82,856600.0,17.6536,17.6698,17.6374,17.6536,856600.0
2014-03-28 09:30:00,21.83,21.87,21.72,21.85,335200.0,17.6617,17.694,17.5727,17.6778,335200.0
2014-03-28 09:40:00,21.86,21.89,21.82,21.88,112800.0,17.6859,17.7102,17.6536,17.7021,112800.0
2014-03-28 09:50:00,21.88,21.89,21.83,21.83,162000.0,17.7021,17.7102,17.6617,17.6617,162000.0
2014-03-28 10:00:00,21.83,21.92,21.83,21.92,195800.0,17.6617,17.7345,17.6617,17.7345,195800.0
2014-03-28 10:10:00,21.92,22.06,21.91,22.02,442200.0,17.7345,17.8477,17.7264,17.8154,442200.0
2014-03-28 10:20:00,22.02,22.02,21.93,21.94,161200.0,17.8154,17.8154,17.7426,17.7507,161200.0
2014-03-28 10:30:00,21.93,21.97,21.92,21.95,324200.0,17.7426,17.7749,17.7345,17.7587,324200.0
2014-03-28 10:40:00,21.95,21.96,21.94,21.95,148400.0,17.7587,17.7668,17.7507,17.7587,148400.0
2014-03-28 10:50:00,21.95,21.96,21.93,21.93,131400.0,17.7587,17.7668,17.7426,17.7426,131400.0
2014-03-28 11:00:00,21.94,21.94,21.9,21.91,116000.0,17.7507,17.7507,17.7183,17.7264,116000.0
2014-03-28 11:10:00,21.91,21.93,21.9,21.93,185400.0,17.7264,17.7426,17.7183,17.7426,185400.0
2014-03-28 11:20:00,21.93,21.93,21.92,21.93,133200.0,17.7426,17.7426,17.7345,17.7426,133200.0
2014-03-28 11:30:00,21.93,21.93,21.92,21.93,105400.0,17.7426,17.7426,17.7345,17.7426,105400.0
2014-03-28 11:40:00,21.93,21.93,21.92,21.93,217000.0,17.7426,17.7426,17.7345,17.7426,217000.0
2014-03-28 11:50:00,21.93,21.93,21.93,21.93,99600.0,17.7426,17.7426,17.7426,17.7426,99600.0
2014-03-28 12:00:00,21.93,21.97,21.93,21.96,159400.0,17.7426,17.7749,17.7426,17.7668,159400.0
2014-03-28 12:10:00,21.96,21.97,21.95,21.97,104800.0,17.7668,17.7749,17.7587,17.7749,104800.0
2014-03-28 12:20:00,21.97,21.98,21.95,21.97,85000.0,17.7749,17.783,17.7587,17.7749,85000.0
2014-03-28 12:30:00,21.97,22.0,21.97,21.98,58000.0,17.7749,17.7992,17.7749,17.783,58000.0
2014-03-28 12:40:00,21.99,22.0,21.98,21.98,120000.0,17.7911,17.7992,17.783,17.783,120000.0
2014-03-28 12:50:00,21.98,21.99,21.93,21.93,108800.0,17.783,17.7911,17.7426,17.7426,108800.0
2014-03-28 13:00:00,21.93,21.94,21.93,21.93,81800.0,17.7426,17.7507,17.7426,17.7426,81800.0
2014-03-28 13:10:00,21.93,21.95,21.92,21.94,476800.0,17.7426,17.7587,17.7345,17.7507,476800.0
2014-03-28 13:20:00,21.94,21.94,21.89,21.89,239400.0,17.7507,17.7507,17.7102,17.7102,239400.0
2014-03-28 13:30:00,21.89,21.91,21.89,21.9,236400.0,17.7102,17.7264,17.7102,17.7183,236400.0
2014-03-28 13:40:00,21.91,21.93,21.9,21.92,352800.0,17.7264,17.7426,17.7183,17.7345,352800.0
2014-03-28 13:50:00,21.93,21.94,21.92,21.93,98600.0,17.7426,17.7507,17.7345,17.7426,98600.0
2014-03-28 14:00:00,21.93,21.93,21.91,21.92,204400.0,17.7426,17.7426,17.7264,17.7345,204400.0
2014-03-28 14:10:00,21.92,21.93,21.92,21.92,169400.0,17.7345,17.7426,17.7345,17.7345,169400.0
2014-03-28 14:20:00,21.92,21.93,21.9,21.93,154400.0,17.7345,17.7426,17.7183,17.7426,154400.0
2014-03-28 14:30:00,21.93,21.93,21.86,21.86,237400.0,17.7426,17.7426,17.6859,17.6859,237400.0
2014-03-28 14:40:00,21.86,21.91,21.86,21.91,154200.0,17.6859,17.7264,17.6859,17.7264,154200.0
2014-03-28 14:50:00,21.91,21.93,21.91,21.93,128600.0,17.7264,17.7426,17.7264,17.7426,128600.0
2014-03-28 15:00:00,21.93,21.96,21.91,21.92,135800.0,17.7426,17.7668,17.7264,17.7345,135800.0
2014-03-28 15:10:00,21.91,21.93,21.9,21.92,212800.0,17.7264,17.7426,17.7183,17.7345,212800.0
2014-03-28 15:20:00,21.92,21.93,21.91,21.93,134400.0,17.7345,17.7426,17.7264,17.7426,134400.0
2014-03-28 15:30:00,21.93,21.96,21.93,21.96,251800.0,17.7426,17.7668,17.7426,17.7668,251800.0
2014-03-28 15:40:00,21.96,21.97,21.93,21.95,288600.0,17.7668,17.7749,17.7426,17.7587,288600.0
2014-03-28 15:50:00,21.95,21.98,21.94,21.98,739800.0,17.7587,17.783,17.7507,17.783,739800.0
2014-03-31 09:30:00,22.07,22.1,22.03,22.03,258200.0,17.8558,17.8801,17.8235,17.8235,258200.0
2014-03-31 09:40:00,22.03,22.03,21.95,21.96,89200.0,17.8235,17.8235,17.7587,17.7668,89200.0
2014-03-31 09:50:00,21.96,21.98,21.91,21.93,113800.0,17.7668,17.783,17.7264,17.7426,113800.0
2014-03-31 10:00:00,21.92,21.95,21.88,21.88,122400.0,17.7345,17.7587,17.7021,17.7021,122400.0
2014-03-31 10:10:00,21.88,21.95,21.88,21.91,90600.0,17.7021,17.7587,17.7021,17.7264,90600.0
2014-03-31 10:20:00,21.9,21.93,21.88,21.92,68200.0,17.7183,17.7426,17.7021,17.7345,68200.0
2014-03-31 10:30:00,21.92,21.95,21.92,21.93,201600.0,17.7345,17.7587,17.7345,17.7426,201600.0
2014-03-31 10:40:00,21.93,21.93,21.9,21.9,82200.0,17.7426,17.7426,17.7183,17.7183,82200.0
2014-03-31 10:50:00,21.9,21.91,21.85,21.85,189200.0,17.7183,17.7264,17.6778,17.6778,189200.0
2014-03-31 11:00:00,21.85,21.87,21.83,21.85,102800.0,17.6778,17.694,17.6617,17.6778,102800.0
2014-03-31 11:10:00,21.85,21.85,21.78,21.79,129800.0,17.6778,17.6778,17.6212,17.6293,129800.0
2014-03-31 11:20:00,21.79,21.79,21.75,21.79,110400.0,17.6293,17.6293,17.5969,17.6293,110400.0
2014-03-31 11:30:00,21.78,21.81,21.76,21.81,129200.0,17.6212,17.6455,17.605,17.6455,129200.0
2014-03-31 11:40:00,21.81,21.83,21.79,21.82,63400.0,17.6455,17.6617,17.6293,17.6536,63400.0
2014-03-31 11:50:00,21.83,21.84,21.82,21.84,73400.0,17.6617,17.6698,17.6536,17.6698,73400.0
2014-03-31 12:00:00,21.84,21.89,21.84,21.88,76000.0,17.6698,17.7102,17.6698,17.7021,76000.0
2014-03-31 12:10:00,21.88,21.91,21.86,21.9,117600.0,17.7021,17.7264,17.6859,17.7183,117600.0
2014-03-31 12:20:00,21.9,21.92,21.9,21.91,83000.0,17.7183,17.7345,17.7183,17.7264,83000.0
2014-03-31 12:30:00,21.91,21.93,21.9,21.92,68000.0,17.7264,17.7426,17.7183,17.7345,68000.0
2014-03-31 12:40:00,21.93,21.94,21.91,21.94,62400.0,17.7426,17.7507,17.7264,17.7507,62400.0
2014-03-31 12:50:00,21.95,21.95,21.93,21.93,186000.0,17.7587,17.7587,17.7426,17.7426,186000.0
2014-03-31 13:00:00,21.94,21.94,21.9,21.91,60200.0,17.7507,17.7507,17.7183,17.7264,60200.0
2014-03-31 13:10:00,21.9,21.91,21.85,21.85,170800.0,17.7183,17.7264,17.6778,17.6778,170800.0
2014-03-31 13:20:00,21.85,21.88,21.83,21.88,121600.0,17.6778,17.7021,17.6617,17.7021,121600.0
2014-03-31 13:30:00,21.88,21.9,21.87,21.89,55800.0,17.7021,17.7183,17.694,17.7102,55800.0
2014-03-31 13:40:00,21.89,21.91,21.86,21.9,53200.0,17.7102,17.7264,17.6859,17.7183,53200.0
2014-03-31 13:50:00,21.9,21.9,21.85,21.86,131000.0,17.7183,17.7183,17.6778,17.6859,131000.0
2014-03-31 14:00:00,21.86,21.88,21.85,21.86,91000.0,17.6859,17.7021,17.6778,17.6859,91000.0
2014-03-31 14:10:00,21.86,21.88,21.85,21.86,119400.0,17.6859,17.7021,17.6778,17.6859,119400.0
2014-03-31 14:20:00,21.86,21.87,21.85,21.85,105400.0,17.6859,17.694,17.6778,17.6778,105400.0
2014-03-31 14:30:00,21.86,21.9,21.85,21.9,131400.0,17.6859,17.7183,17.6778,17.7183,131400.0
2014-03-31 14:40:00,21.9,21.93,21.9,21.93,129800.0,17.7183,17.7426,17.7183,17.7426,129800.0
2014-03-31 14:50:00,21.93,21.96,21.93,21.95,200400.0,17.7426,17.7668,17.7426,17.7587,200400.0
2014-03-31 15:00:00,21.95,21.95,21.9,21.9,214400.0,17.7587,17.7587,17.7183,17.7183,214400.0
2014-03-31 15:10:00,21.9,21.91,21.87,21.88,250000.0,17.7183,17.7264,17.694,17.7021,250000.0
2014-03-31 15:20:00,21.88,21.9,21.86,21.89,295600.0,17.7021,17.7183,17.6859,17.7102,295600.0
2014-03-31 15:30:00,21.89,21.91,21.88,21.91,300400.0,17.7102,17.7264,17.7021,17.7264,300400.0
2014-03-31 15:40:00,21.9,21.9,21.83,21.84,271200.0,17.7183,17.7183,17.6617,17.6698,271200.0
2014-03-31 15:50:00,21.84,21.86,21.82,21.84,724600.0,17.6698,17.6859,17.6536,17.6698,724600.0
2014-04-01 09:30:00,21.86,21.96,21.84,21.96,293400.0,17.6859,17.7668,17.6698,17.7668,293400.0
2014-04-01 09:40:00,21.96,22.0,21.94,21.99,149600.0,17.7668,17.7992,17.7507,17.7911,149600.0
2014-04-01 09:50:00,21.99,22.02,21.96,21.97,152400.0,17.7911,17.8154,17.7668,17.7749,152400.0
2014-04-01 10:00:00,21.97,22.0,21.89,21.9,542000.0,17.7749,17.7992,17.7102,17.7183,542000.0
2014-04-01 10:10:00,21.9,21.91,21.84,21.86,181400.0,17.7183,17.7264,17.6698,17.6859,181400.0
2014-04-01 10:20:00,21.86,21.86,21.82,21.83,124200.0,17.6859,17.6859,17.6536,17.6617,124200.0
2014-04-01 10:30:00,21.83,21.84,21.79,21.8,143600.0,17.6617,17.6698,17.6293,17.6374,143600.0
2014-04-01 10:40:00,21.8,21.82,21.78,21.78,138000.0,17.6374,17.6536,17.6212,17.6212,138000.0
2014-04-01 10:50:00,21.78,21.78,21.73,21.73,140600.0,17.6212,17.6212,17.5808,17.5808,140600.0
2014-04-01 11:00:00,21.73,21.75,21.72,21.72,145400.0,17.5808,17.5969,17.5727,17.5727,145400.0
2014-04-01 11:10:00,21.73,21.74,21.71,21.73,117000.0,17.5808,17.5888,17.5646,17.5808,117000.0
2014-04-01 11:20:00,21.73,21.73,21.7,21.7,241600.0,17.5808,17.5808,17.5565,17.5565,241600.0
2014-04-01 11:30:00,21.7,21.71,21.67,21.7,279600.0,17.5565,17.5646,17.5322,17.5565,279600.0
2014-04-01 11:40:00,21.7,21.75,21.68,21.74,129600.0,17.5565,17.5969,17.5403,17.5888,129600.0
2014-04-01 11:50:00,21.73,21.75,21.71,21.72,168200.0,17.5808,17.5969,17.5646,17.5727,168200.0
2014-04-01 12:00:00,21.72,21.74,21.71,21.73,124000.0,17.5727,17.5888,17.5646,17.5808,124000.0
2014-04-01 12:10:00,21.73,21.74,21.72,21.73,126600.0,17.5808,17.5888,17.5727,17.5808,126600.0
2014-04-01 12:20:00,21.73,21.75,21.73,21.74,104200.0,17.5808,17.5969,17.5808,17.5888,104200.0
2014-04-01 12:30:00,21.74,21.75,21.73,21.74,105800.0,17.5888,17.5969,17.5808,17.5888,105800.0
2014-04-01 12:40:00,21.75,21.75,21.74,21.75,71000.0,17.5969,17.5969,17.5888,17.5969,71000.0
2014-04-01 12:50:00,21.74,21.75,21.74,21.74,119600.0,17.5888,17.5969,17.5888,17.5888,119600.0
2014-04-01 13:00:00,21.74,21.74,21.71,21.73,131200.0,17.5888,17.5888,17.5646,17.5808,131200.0
2014-04-01 13:10:00,21.73,21.74,21.72,21.74,123600.0,17.5808,17.5888,17.5727,17.5888,123600.0
2014-04-01 13:20:00,21.74,21.75,21.73,21.74,155800.0,17.5888,17.5969,17.5808,17.5888,155800.0
2014-04-01 13:30:00,21.74,21.74,21.71,21.73,126800.0,17.5888,17.5888,17.5646,17.5808,126800.0
2014-04-01 13:40:00,21.73,21.74,21.71,21.73,132800.0,17.5808,17.5888,17.5646,17.5808,132800.0
2014-04-01 13:50:00,21.72,21.75,21.72,21.74,90200.0,17.5727,17.5969,17.5727,17.5888,90200.0
2014-04-01 14:00:00,21.75,21.75,21.73,21.73,119600.0,17.5969,17.5969,17.5808,17.5808,119600.0
2014-04-01 14:10:00,21.73,21.73,21.71,21.72,160000.0,17.5808,17.5808,17.5646,17.5727,160000.0
2014-04-01 14:20:00,21.72,21.77,21.71,21.77,312000.0,17.5727,17.6131,17.5646,17.6131,312000.0
2014-04-01 14:30:00,21.77,21.78,21.73,21.75,168800.0,17.6131,17.6212,17.5808,17.5969,168800.0
2014-04-01 14:40:00,21.75,21.77,21.74,21.77,189000.0,17.5969,17.6131,17.5888,17.6131,189000.0
2014-04-01 14:50:00,21.77,21.8,21.77,21.8,172800.0,17.6131,17.6374,17.6131,17.6374,172800.0
2014-04-01 15:00:00,21.8,21.8,21.77,21.78,166600.0,17.6374,17.6374,17.6131,17.6212,166600.0
2014-04-01 15:10:00,21.77,21.83,21.77,21.83,211400.0,17.6131,17.6617,17.6131,17.6617,211400.0
2014-04-01 15:20:00,21.83,21.84,21.82,21.84,229400.0,17.6617,17.6698,17.6536,17.6698,229400.0
2014-04-01 15:30:00,21.84,21.84,21.81,21.83,308800.0,17.6698,17.6698,17.6455,17.6617,308800.0
2014-04-01 15:40:00,21.83,21.85,21.81,21.85,322600.0,17.6617,17.6778,17.6455,17.6778,322600.0
2014-04-01 15:50:00,21.85,21.85,21.79,21.81,726400.0,17.6778,17.6778,17.6293,17.6455,726400.0
2014-04-02 09:30:00,21.87,22.06,21.84,21.98,349800.0,17.694,17.8477,17.6698,17.783,349800.0
2014-04-02 09:40:00,21.98,22.02,21.92,22.02,154200.0,17.783,17.8154,17.7345,17.8154,154200.0
2014-04-02 09:50:00,22.01,22.15,22.01,22.11,261600.0,17.8073,17.9206,17.8073,17.8882,261600.0
2014-04-02 10:00:00,22.11,22.24,22.11,22.24,406200.0,17.8882,17.9934,17.8882,17.9934,406200.0
2014-04-02 10:10:00,22.23,22.3,22.22,22.28,498400.0,17.9853,18.0419,17.9772,18.0257,498400.0
2014-04-02 10:20:00,22.27,22.29,22.13,22.16,324200.0,18.0176,18.0338,17.9044,17.9286,324200.0
2014-04-02 10:30:00,22.16,22.18,22.14,22.15,250600.0,17.9286,17.9448,17.9125,17.9206,250600.0
2014-04-02 10:40:00,22.15,22.29,22.15,22.29,331000.0,17.9206,18.0338,17.9206,18.0338,331000.0
2014-04-02 10:50:00,22.29,22.32,22.25,22.28,514800.0,18.0338,18.0581,18.0015,18.0257,514800.0
2014-04-02 11:00:00,22.28,22.28,22.23,22.24,379600.0,18.0257,18.0257,17.9853,17.9934,379600.0
2014-04-02 11:10:00,22.24,22.25,22.21,22.23,220400.0,17.9934,18.0015,17.9691,17.9853,220400.0
2014-04-02 11:20:00,22.22,22.26,22.22,22.24,303800.0,17.9772,18.0096,17.9772,17.9934,303800.0
2014-04-02 11:30:00,22.24,22.27,22.24,22.24,159800.0,17.9934,18.0176,17.9934,17.9934,159800.0
2014-04-02 11:40:00,22.24,22.29,22.24,22.25,247200.0,17.9934,18.0338,17.9934,18.0015,247200.0
2014-04-02 11:50:00,22.25,22.28,22.25,22.25,98000.0,18.0015,18.0257,18.0015,18.0015,98000.0
2014-04-02 12:00:00,22.25,22.27,22.23,22.27,185800.0,18.0015,18.0176,17.9853,18.0176,185800.0
2014-04-02 12:10:00,22.27,22.29,22.25,22.28,116200.0,18.0176,18.0338,18.0015,18.0257,116200.0
2014-04-02 12:20:00,22.28,22.32,22.28,22.3,168000.0,18.0257,18.0581,18.0257,18.0419,168000.0
2014-04-02 12:30:00,22.3,22.31,22.28,22.29,88000.0,18.0419,18.05,18.0257,18.0338,88000.0
2014-04-02 12:40:00,22.29,22.32,22.29,22.29,79600.0,18.0338,18.0581,18.0338,18.0338,79600.0
2014-04-02 12:50:00,22.29,22.31,22.28,22.29,184800.0,18.0338,18.05,18.0257,18.0338,184800.0
2014-04-02 13:00:00,22.29,22.32,22.28,22.32,255800.0,18.0338,18.0581,18.0257,18.0581,255800.0
2014-04-02 13:10:00,22.32,22.33,22.31,22.33,128800.0,18.0581,18.0662,18.05,18.0662,128800.0
2014-04-02 13:20:00,22.33,22.38,22.33,22.38,194200.0,18.0662,18.1066,18.0662,18.1066,194200.0
2014-04-02 13:30:00,22.38,22.39,22.34,22.34,188800.0,18.1066,18.1147,18.0743,18.0743,188800.0
2014-04-02 13:40:00,22.34,22.35,22.3,22.31,199800.0,18.0743,18.0824,18.0419,18.05,199800.0
2014-04-02 13:50:00,22.31,22.4,22.31,22.39,310200.0,18.05,18.1228,18.05,18.1147,310200.0
2014-04-02 14:00:00,22.39,22.46,22.39,22.43,416200.0,18.1147,18.1714,18.1147,18.1471,416200.0
2014-04-02 14:10:00,22.44,22.48,22.43,22.48,203800.0,18.1552,18.1875,18.1471,18.1875,203800.0
2014-04-02 14:20:00,22.48,22.49,22.43,22.43,265200.0,18.1875,18.1956,18.1471,18.1471,265200.0
2014-04-02 14:30:00,22.43,22.45,22.41,22.42,303600.0,18.1471,18.1633,18.1309,18.139,303600.0
2014-04-02 14:40:00,22.42,22.43,22.42,22.43,248400.0,18.139,18.1471,18.139,18.1471,248400.0
2014-04-02 14:50:00,22.42,22.55,22.42,22.52,660800.0,18.139,18.2442,18.139,18.2199,660800.0
2014-04-02 15:00:00,22.52,22.58,22.52,22.58,562800.0,18.2199,18.2685,18.2199,18.2685,562800.0
2014-04-02 15:10:00,22.58,22.6,22.55,22.56,506200.0,18.2685,18.2846,18.2442,18.2523,506200.0
2014-04-02 15:20:00,22.56,22.6,22.56,22.58,472400.0,18.2523,18.2846,18.2523,18.2685,472400.0
2014-04-02 15:30:00,22.58,22.59,22.53,22.57,476200.0,18.2685,18.2765,18.228,18.2604,476200.0
2014-04-02 15:40:00,22.57,22.63,22.57,22.61,809400.0,18.2604,18.3089,18.2604,18.2927,809400.0
2014-04-02 15:50:00,22.61,22.65,22.61,22.62,1401200.0,18.2927,18.3251,18.2927,18.3008,1401200.0
2014-04-03 09:30:00,22.67,22.67,22.54,22.63,659400.0,18.3413,18.3413,18.2361,18.3089,659400.0
2014-04-03 09:40:00,22.63,22.7,22.63,22.67,176400.0,18.3089,18.3655,18.3089,18.3413,176400.0
2014-04-03 09:50:00,22.67,22.74,22.66,22.7,238800.0,18.3413,18.3979,18.3332,18.3655,238800.0
2014-04-03 10:00:00,22.71,22.73,22.68,22.69,260800.0,18.3736,18.3898,18.3494,18.3574,260800.0
2014-04-03 10:10:00,22.68,22.73,22.68,22.71,191000.0,18.3494,18.3898,18.3494,18.3736,191000.0
2014-04-03 10:20:00,22.71,22.73,22.7,22.7,214000.0,18.3736,18.3898,18.3655,18.3655,214000.0
2014-04-03 10:30:00,22.7,22.71,22.65,22.65,317400.0,18.3655,18.3736,18.3251,18.3251,317400.0
2014-04-03 10:40:00,22.64,22.67,22.64,22.65,196200.0,18.317,18.3413,18.317,18.3251,196200.0
2014-04-03 10:50:00,22.65,22.65,22.52,22.55,291400.0,18.3251,18.3251,18.2199,18.2442,291400.0
2014-04-03 11:00:00,22.55,22.56,22.52,22.52,125800.0,18.2442,18.2523,18.2199,18.2199,125800.0
2014-04-03 11:10:00,22.52,22.53,22.48,22.49,132800.0,18.2199,18.228,18.1875,18.1956,132800.0
2014-04-03 11:20:00,22.49,22.49,22.43,22.43,191000.0,18.1956,18.1956,18.1471,18.1471,191000.0
2014-04-03 11:30:00,22.44,22.45,22.43,22.43,173200.0,18.1552,18.1633,18.1471,18.1471,173200.0
2014-04-03 11:40:00,22.43,22.44,22.42,22.43,140600.0,18.1471,18.1552,18.139,18.1471,140600.0
2014-04-03 11:50:00,22.43,22.49,22.43,22.45,162000.0,18.1471,18.1956,18.1471,18.1633,162000.0
2014-04-03 12:00:00,22.45,22.46,22.42,22.42,144000.0,18.1633,18.1714,18.139,18.139,144000.0
2014-04-03 12:10:00,22.42,22.45,22.42,22.44,117200.0,18.139,18.1633,18.139,18.1552,117200.0
2014-04-03 12:20:00,22.44,22.49,22.43,22.49,92000.0,18.1552,18.1956,18.1471,18.1956,92000.0
2014-04-03 12:30:00,22.49,22.5,22.46,22.46,152200.0,18.1956,18.2037,18.1714,18.1714,152200.0
2014-04-03 12:40:00,22.46,22.48,22.45,22.47,120600.0,18.1714,18.1875,18.1633,18.1795,120600.0
2014-04-03 12:50:00,22.46,22.48,22.46,22.48,166200.0,18.1714,18.1875,18.1714,18.1875,166200.0
2014-04-03 13:00:00,22.48,22.49,22.47,22.48,81600.0,18.1875,18.1956,18.1795,18.1875,81600.0
2014-04-03 13:10:00,22.48,22.49,22.45,22.46,141400.0,18.1875,18.1956,18.1633,18.1714,141400.0
2014-04-03 13:20:00,22.46,22.48,22.46,22.46,100000.0,18.1714,18.1875,18.1714,18.1714,100000.0
2014-04-03 13:30:00,22.46,22.47,22.46,22.47,105200.0,18.1714,18.1795,18.1714,18.1795,105200.0
2014-04-03 13:40:00,22.47,22.48,22.46,22.47,136000.0,18.1795,18.1875,18.1714,18.1795,136000.0
2014-04-03 13:50:00,22.46,22.47,22.45,22.45,127800.0,18.1714,18.1795,18.1633,18.1633,127800.0
2014-04-03 14:00:00,22.45,22.48,22.45,22.48,192600.0,18.1633,18.1875,18.1633,18.1875,192600.0
2014-04-03 14:10:00,22.48,22.49,22.46,22.46,94200.0,18.1875,18.1956,18.1714,18.1714,94200.0
2014-04-03 14:20:00,22.46,22.47,22.39,22.4,171200.0,18.1714,18.1795,18.1147,18.1228,171200.0
2014-04-03 14:30:00,22.4,22.42,22.39,22.4,162200.0,18.1228,18.139,18.1147,18.1228,162200.0
2014-04-03 14:40:00,22.4,22.42,22.39,22.41,121400.0,18.1228,18.139,18.1147,18.1309,121400.0
2014-04-03 14:50:00,22.41,22.43,22.4,22.43,162400.0,18.1309,18.1471,18.1228,18.1471,162400.0
2014-04-03 15:00:00,22.43,22.43,22.41,22.42,175600.0,18.1471,18.1471,18.1309,18.139,175600.0
2014-04-03 15:10:00,22.42,22.45,22.42,22.45,177000.0,18.139,18.1633,18.139,18.1633,177000.0
2014-04-03 15:20:00,22.44,22.48,22.44,22.47,134000.0,18.1552,18.1875,18.1552,18.1795,134000.0
2014-04-03 15:30:00,22.47,22.48,22.46,22.48,227400.0,18.1795,18.1875,18.1714,18.1875,227400.0
2014-04-03 15:40:00,22.48,22.5,22.47,22.49,305400.0,18.1875,18.2037,18.1795,18.1956,305400.0
2014-04-03 15:50:00,22.49,22.5,22.47,22.48,777600.0,18.1956,18.2037,18.1795,18.1875,777600.0
2014-04-04 09:30:00,22.44,22.67,22.42,22.58,242200.0,18.1552,18.3413,18.139,18.2685,242200.0
2014-04-04 09:40:00,22.59,22.61,22.49,22.5,146800.0,18.2765,18.2927,18.1956,18.2037,146800.0
2014-04-04 09:50:00,22.5,22.56,22.47,22.5,157000.0,18.2037,18.2523,18.1795,18.2037,157000.0
2014-04-04 10:00:00,22.5,22.57,22.48,22.55,260000.0,18.2037,18.2604,18.1875,18.2442,260000.0
2014-04-04 10:10:00,22.55,22.57,22.44,22.47,312800.0,18.2442,18.2604,18.1552,18.1795,312800.0
2014-04-04 10:20:00,22.47,22.49,22.43,22.49,89600.0,18.1795,18.1956,18.1471,18.1956,89600.0
2014-04-04 10:30:00,22.5,22.61,22.5,22.6,236000.0,18.2037,18.2927,18.2037,18.2846,236000.0
2014-04-04 10:40:00,22.59,22.62,22.58,22.6,163200.0,18.2765,18.3008,18.2685,18.2846,163200.0
2014-04-04 10:50:00,22.61,22.61,22.56,22.56,152400.0,18.2927,18.2927,18.2523,18.2523,152400.0
2014-04-04 11:00:00,22.56,22.56,22.52,22.53,128200.0,18.2523,18.2523,18.2199,18.228,128200.0
2014-04-04 11:10:00,22.53,22.59,22.53,22.56,185400.0,18.228,18.2765,18.228,18.2523,185400.0
2014-04-04 11:20:00,22.56,22.58,22.54,22.57,146200.0,18.2523,18.2685,18.2361,18.2604,146200.0
2014-04-04 11:30:00,22.57,22.58,22.55,22.57,151200.0,18.2604,18.2685,18.2442,18.2604,151200.0
2014-04-04 11:40:00,22.57,22.58,22.48,22.5,175000.0,18.2604,18.2685,18.1875,18.2037,175000.0
2014-04-04 11:50:00,22.5,22.61,22.5,22.61,292800.0,18.2037,18.2927,18.2037,18.2927,292800.0
2014-04-04 12:00:00,22.61,22.61,22.58,22.6,279400.0,18.2927,18.2927,18.2685,18.2846,279400.0
2014-04-04 12:10:00,22.6,22.66,22.59,22.65,166600.0,18.2846,18.3332,18.2765,18.3251,166600.0
2014-04-04 12:20:00,22.65,22.68,22.63,22.63,208000.0,18.3251,18.3494,18.3089,18.3089,208000.0
2014-04-04 12:30:00,22.63,22.68,22.63,22.65,146600.0,18.3089,18.3494,18.3089,18.3251,146600.0
2014-04-04 12:40:00,22.65,22.65,22.58,22.59,217400.0,18.3251,18.3251,18.2685,18.2765,217400.0
2014-04-04 12:50:00,22.59,22.6,22.55,22.56,183600.0,18.2765,18.2846,18.2442,18.2523,183600.0
2014-04-04 13:00:00,22.56,22.58,22.53,22.54,156000.0,18.2523,18.2685,18.228,18.2361,156000.0
2014-04-04 13:10:00,22.54,22.55,22.51,22.54,143600.0,18.2361,18.2442,18.2118,18.2361,143600.0
2014-04-04 13:20:00,22.54,22.54,22.49,22.49,123600.0,18.2361,18.2361,18.1956,18.1956,123600.0
2014-04-04 13:30:00,22.5,22.54,22.49,22.54,304800.0,18.2037,18.2361,18.1956,18.2361,304800.0
2014-04-04 13:40:00,22.54,22.58,22.54,22.56,146000.0,18.2361,18.2685,18.2361,18.2523,146000.0
2014-04-04 13:50:00,22.56,22.59,22.56,22.57,132800.0,18.2523,18.2765,18.2523,18.2604,132800.0
2014-04-04 14:00:00,22.58,22.6,22.58,22.58,305000.0,18.2685,18.2846,18.2685,18.2685,305000.0
2014-04-04 14:10:00,22.58,22.58,22.52,22.56,278800.0,18.2685,18.2685,18.2199,18.2523,278800.0
2014-04-04 14:20:00,22.56,22.56,22.52,22.53,199200.0,18.2523,18.2523,18.2199,18.228,199200.0
2014-04-04 14:30:00,22.53,22.53,22.48,22.49,236200.0,18.228,18.228,18.1875,18.1956,236200.0
2014-04-04 14:40:00,22.49,22.5,22.45,22.48,163200.0,18.1956,18.2037,18.1633,18.1875,163200.0
2014-04-04 14:50:00,22.48,22.5,22.47,22.5,149800.0,18.1875,18.2037,18.1795,18.2037,149800.0
2014-04-04 15:00:00,22.5,22.51,22.43,22.43,366000.0,18.2037,18.2118,18.1471,18.1471,366000.0
2014-04-04 15:10:00,22.43,22.45,22.42,22.43,279200.0,18.1471,18.1633,18.139,18.1471,279200.0
2014-04-04 15:20:00,22.43,22.43,22.41,22.41,270800.0,18.1471,18.1471,18.1309,18.1309,270800.0
2014-04-04 15:30:00,22.41,22.41,22.35,22.35,452600.0,18.1309,18.1309,18.0824,18.0824,452600.0
2014-04-04 15:40:00,22.35,22.35,22.33,22.35,456000.0,18.0824,18.0824,18.0662,18.0824,456000.0
2014-04-04 15:50:00,22.35,22.38,22.34,22.35,772600.0,18.0824,18.1066,18.0743,18.0824,772600.0
2014-04-07 09:30:00,22.34,22.5,22.34,22.38,309600.0,18.0743,18.2037,18.0743,18.1066,309600.0
2014-04-07 09:40:00,22.38,22.4,22.31,22.36,203000.0,18.1066,18.1228,18.05,18.0905,203000.0
2014-04-07 09:50:00,22.36,22.42,22.35,22.4,204000.0,18.0905,18.139,18.0824,18.1228,204000.0
2014-04-07 10:00:00,22.4,22.4,22.32,22.36,178800.0,18.1228,18.1228,18.0581,18.0905,178800.0
2014-04-07 10:10:00,22.36,22.41,22.36,22.4,200200.0,18.0905,18.1309,18.0905,18.1228,200200.0
2014-04-07 10:20:00,22.4,22.43,22.39,22.39,123400.0,18.1228,18.1471,18.1147,18.1147,123400.0
2014-04-07 10:30:00,22.39,22.45,22.38,22.38,183200.0,18.1147,18.1633,18.1066,18.1066,183200.0
2014-04-07 10:40:00,22.38,22.43,22.38,22.41,142200.0,18.1066,18.1471,18.1066,18.1309,142200.0
2014-04-07 10:50:00,22.41,22.41,22.36,22.39,138000.0,18.1309,18.1309,18.0905,18.1147,138000.0
2014-04-07 11:00:00,22.38,22.4,22.37,22.38,146400.0,18.1066,18.1228,18.0986,18.1066,146400.0
2014-04-07 11:10:00,22.38,22.39,22.33,22.33,202600.0,18.1066,18.1147,18.0662,18.0662,202600.0
2014-04-07 11:20:00,22.33,22.34,22.29,22.31,137800.0,18.0662,18.0743,18.0338,18.05,137800.0
2014-04-07 11:30:00,22.31,22.33,22.29,22.31,101000.0,18.05,18.0662,18.0338,18.05,101000.0
2014-04-07 11:40:00,22.31,22.33,22.26,22.26,85000.0,18.05,18.0662,18.0096,18.0096,85000.0
2014-04-07 11:50:00,22.26,22.28,22.22,22.27,206200.0,18.0096,18.0257,17.9772,18.0176,206200.0
2014-04-07 12:00:00,22.26,22.28,22.24,22.25,103200.0,18.0096,18.0257,17.9934,18.0015,103200.0
2014-04-07 12:10:00,22.25,22.27,22.2,22.21,157200.0,18.0015,18.0176,17.961,17.9691,157200.0
2014-04-07 12:20:00,22.21,22.23,22.21,22.22,125800.0,17.9691,17.9853,17.9691,17.9772,125800.0
2014-04-07 12:30:00,22.22,22.25,22.22,22.23,109600.0,17.9772,18.0015,17.9772,17.9853,109600.0
2014-04-07 12:40:00,22.22,22.25,22.22,22.24,68400.0,17.9772,18.0015,17.9772,17.9934,68400.0
2014-04-07 12:50:00,22.24,22.24,22.2,22.23,76200.0,17.9934,17.9934,17.961,17.9853,76200.0
2014-04-07 13:00:00,22.23,22.24,22.19,22.19,99200.0,17.9853,17.9934,17.9529,17.9529,99200.0
2014-04-07 13:10:00,22.2,22.2,22.19,22.2,73400.0,17.961,17.961,17.9529,17.961,73400.0
2014-04-07 13:20:00,22.2,22.22,22.17,22.2,187800.0,17.961,17.9772,17.9367,17.961,187800.0
2014-04-07 13:30:00,22.2,22.2,22.16,22.18,100800.0,17.961,17.961,17.9286,17.9448,100800.0
2014-04-07 13:40:00,22.18,22.18,22.16,22.17,119800.0,17.9448,17.9448,17.9286,17.9367,119800.0
2014-04-07 13:50:00,22.17,22.18,22.17,22.17,96200.0,17.9367,17.9448,17.9367,17.9367,96200.0
2014-04-07 14:00:00,22.18,22.18,22.16,22.17,139200.0,17.9448,17.9448,17.9286,17.9367,139200.0
2014-04-07 14:10:00,22.17,22.17,22.13,22.15,107400.0,17.9367,17.9367,17.9044,17.9206,107400.0
2014-04-07 14:20:00,22.15,22.15,22.11,22.13,180000.0,17.9206,17.9206,17.8882,17.9044,180000.0
2014-04-07 14:30:00,22.13,22.13,22.09,22.11,153800.0,17.9044,17.9044,17.872,17.8882,153800.0
2014-04-07 14:40:00,22.11,22.14,22.11,22.13,176600.0,17.8882,17.9125,17.8882,17.9044,176600.0
2014-04-07 14:50:00,22.13,22.17,22.13,22.16,158600.0,17.9044,17.9367,17.9044,17.9286,158600.0
2014-04-07 15:00:00,22.16,22.17,22.14,22.14,183400.0,17.9286,17.9367,17.9125,17.9125,183400.0
2014-04-07 15:10:00,22.14,22.16,22.13,22.16,246400.0,17.9125,17.9286,17.9044,17.9286,246400.0
2014-04-07 15:20:00,22.16,22.18,22.14,22.18,313200.0,17.9286,17.9448,17.9125,17.9448,313200.0
2014-04-07 15:30:00,22.17,22.18,22.12,22.13,412600.0,17.9367,17.9448,17.8963,17.9044,412600.0
2014-04-07 15:40:00,22.13,22.13,22.06,22.08,455200.0,17.9044,17.9044,17.8477,17.8639,455200.0
2014-04-07 15:50:00,22.08,22.08,22.06,22.08,872000.0,17.8639,17.8639,17.8477,17.8639,872000.0
2014-04-08 09:30:00,22.11,22.27,22.07,22.21,343400.0,17.8882,18.0176,17.8558,17.9691,343400.0
2014-04-08 09:40:00,22.22,22.23,22.19,22.21,231800.0,17.9772,17.9853,17.9529,17.9691,231800.0
2014-04-08 09:50:00,22.22,22.23,22.18,22.22,166800.0,17.9772,17.9853,17.9448,17.9772,166800.0
2014-04-08 10:00:00,22.22,22.25,22.22,22.23,205000.0,17.9772,18.0015,17.9772,17.9853,205000.0
2014-04-08 10:10:00,22.23,22.23,22.19,22.19,177000.0,17.9853,17.9853,17.9529,17.9529,177000.0
2014-04-08 10:20:00,22.19,22.2,22.15,22.15,113400.0,17.9529,17.961,17.9206,17.9206,113400.0
2014-04-08 10:30:00,22.15,22.18,22.13,22.17,154000.0,17.9206,17.9448,17.9044,17.9367,154000.0
2014-04-08 10:40:00,22.17,22.18,22.14,22.18,356800.0,17.9367,17.9448,17.9125,17.9448,356800.0
2014-04-08 10:50:00,22.18,22.21,22.18,22.18,315800.0,17.9448,17.9691,17.9448,17.9448,315800.0
2014-04-08 11:00:00,22.18,22.23,22.18,22.21,372800.0,17.9448,17.9853,17.9448,17.9691,372800.0
2014-04-08 11:10:00,22.21,22.23,22.17,22.22,261800.0,17.9691,17.9853,17.9367,17.9772,261800.0
2014-04-08 11:20:00,22.22,22.23,22.17,22.17,122000.0,17.9772,17.9853,17.9367,17.9367,122000.0
2014-04-08 11:30:00,22.17,22.2,22.17,22.18,250200.0,17.9367,17.961,17.9367,17.9448,250200.0
2014-04-08 11:40:00,22.18,22.18,22.1,22.11,188200.0,17.9448,17.9448,17.8801,17.8882,188200.0
2014-04-08 11:50:00,22.11,22.13,22.09,22.13,170600.0,17.8882,17.9044,17.872,17.9044,170600.0
2014-04-08 12:00:00,22.13,22.14,22.11,22.13,136200.0,17.9044,17.9125,17.8882,17.9044,136200.0
2014-04-08 12:10:00,22.12,22.15,22.11,22.15,115800.0,17.8963,17.9206,17.8882,17.9206,115800.0
2014-04-08 12:20:00,22.15,22.18,22.14,22.18,91800.0,17.9206,17.9448,17.9125,17.9448,91800.0
2014-04-08 12:30:00,22.18,22.2,22.17,22.2,96800.0,17.9448,17.961,17.9367,17.961,96800.0
2014-04-08 12:40:00,22.2,22.21,22.18,22.21,138000.0,17.961,17.9691,17.9448,17.9691,138000.0
2014-04-08 12:50:00,22.2,22.21,22.19,22.2,78800.0,17.961,17.9691,17.9529,17.961,78800.0
2014-04-08 13:00:00,22.2,22.21,22.19,22.21,92800.0,17.961,17.9691,17.9529,17.9691,92800.0
2014-04-08 13:10:00,22.21,22.22,22.2,22.22,109800.0,17.9691,17.9772,17.961,17.9772,109800.0
2014-04-08 13:20:00,22.22,22.29,22.22,22.26,170600.0,17.9772,18.0338,17.9772,18.0096,170600.0
2014-04-08 13:30:00,22.26,22.29,22.25,22.29,113000.0,18.0096,18.0338,18.0015,18.0338,113000.0
2014-04-08 13:40:00,22.29,22.3,22.26,22.27,101400.0,18.0338,18.0419,18.0096,18.0176,101400.0
2014-04-08 13:50:00,22.27,22.29,22.25,22.29,81800.0,18.0176,18.0338,18.0015,18.0338,81800.0
2014-04-08 14:00:00,22.29,22.29,22.25,22.25,109000.0,18.0338,18.0338,18.0015,18.0015,109000.0
2014-04-08 14:10:00,22.25,22.26,22.24,22.25,88000.0,18.0015,18.0096,17.9934,18.0015,88000.0
2014-04-08 14:20:00,22.25,22.25,22.23,22.23,189800.0,18.0015,18.0015,17.9853,17.9853,189800.0
2014-04-08 14:30:00,22.23,22.24,22.22,22.22,112200.0,17.9853,17.9934,17.9772,17.9772,112200.0
2014-04-08 14:40:00,22.22,22.25,22.2,22.23,192600.0,17.9772,18.0015,17.961,17.9853,192600.0
2014-04-08 14:50:00,22.23,22.25,22.21,22.22,180200.0,17.9853,18.0015,17.9691,17.9772,180200.0
2014-04-08 15:00:00,22.22,22.22,22.18,22.18,181800.0,17.9772,17.9772,17.9448,17.9448,181800.0
2014-04-08 15:10:00,22.19,22.23,22.18,22.22,195800.0,17.9529,17.9853,17.9448,17.9772,195800.0
2014-04-08 15:20:00,22.22,22.23,22.21,22.22,162200.0,17.9772,17.9853,17.9691,17.9772,162200.0
2014-04-08 15:30:00,22.21,22.22,22.18,22.18,292800.0,17.9691,17.9772,17.9448,17.9448,292800.0
2014-04-08 15:40:00,22.18,22.19,22.15,22.17,446200.0,17.9448,17.9529,17.9206,17.9367,446200.0
2014-04-08 15:50:00,22.17,22.17,22.14,22.16,776200.0,17.9367,17.9367,17.9125,17.9286,776200.0
2014-04-09 09:30:00,22.27,22.41,22.25,22.34,368000.0,18.0176,18.1309,18.0015,18.0743,368000.0
2014-04-09 09:40:00,22.34,22.34,22.23,22.24,235200.0,18.0743,18.0743,17.9853,17.9934,235200.0
2014-04-09 09:50:00,22.22,22.38,22.22,22.33,217800.0,17.9772,18.1066,17.9772,18.0662,217800.0
2014-04-09 10:00:00,22.34,22.37,22.31,22.33,264600.0,18.0743,18.0986,18.05,18.0662,264600.0
2014-04-09 10:10:00,22.33,22.35,22.29,22.32,177000.0,18.0662,18.0824,18.0338,18.0581,177000.0
2014-04-09 10:20:00,22.32,22.36,22.32,22.35,131600.0,18.0581,18.0905,18.0581,18.0824,131600.0
2014-04-09 10:30:00,22.35,22.36,22.26,22.27,234800.0,18.0824,18.0905,18.0096,18.0176,234800.0
2014-04-09 10:40:00,22.27,22.27,22.2,22.22,376400.0,18.0176,18.0176,17.961,17.9772,376400.0
2014-04-09 10:50:00,22.22,22.28,22.22,22.23,134200.0,17.9772,18.0257,17.9772,17.9853,134200.0
2014-04-09 11:00:00,22.23,22.29,22.23,22.29,100400.0,17.9853,18.0338,17.9853,18.0338,100400.0
2014-04-09 11:10:00,22.29,22.34,22.29,22.33,162400.0,18.0338,18.0743,18.0338,18.0662,162400.0
2014-04-09 11:20:00,22.33,22.34,22.28,22.34,212000.0,18.0662,18.0743,18.0257,18.0743,212000.0
2014-04-09 11:30:00,22.33,22.35,22.3,22.3,198400.0,18.0662,18.0824,18.0419,18.0419,198400.0
2014-04-09 11:40:00,22.3,22.33,22.28,22.29,157600.0,18.0419,18.0662,18.0257,18.0338,157600.0
2014-04-09 11:50:00,22.29,22.31,22.28,22.29,117200.0,18.0338,18.05,18.0257,18.0338,117200.0
2014-04-09 12:00:00,22.28,22.3,22.28,22.3,90200.0,18.0257,18.0419,18.0257,18.0419,90200.0
2014-04-09 12:10:00,22.3,22.3,22.28,22.3,128000.0,18.0419,18.0419,18.0257,18.0419,128000.0
2014-04-09 12:20:00,22.29,22.3,22.27,22.3,110800.0,18.0338,18.0419,18.0176,18.0419,110800.0
2014-04-09 12:30:00,22.3,22.32,22.3,22.32,73400.0,18.0419,18.0581,18.0419,18.0581,73400.0
2014-04-09 12:40:00,22.32,22.33,22.29,22.33,121600.0,18.0581,18.0662,18.0338,18.0662,121600.0
2014-04-09 12:50:00,22.33,22.34,22.29,22.29,91200.0,18.0662,18.0743,18.0338,18.0338,91200.0
2014-04-09 13:00:00,22.29,22.31,22.28,22.29,79200.0,18.0338,18.05,18.0257,18.0338,79200.0
2014-04-09 13:10:00,22.29,22.29,22.25,22.26,84400.0,18.0338,18.0338,18.0015,18.0096,84400.0
2014-04-09 13:20:00,22.26,22.26,22.23,22.24,109200.0,18.0096,18.0096,17.9853,17.9934,109200.0
2014-04-09 13:30:00,22.23,22.24,22.23,22.24,75200.0,17.9853,17.9934,17.9853,17.9934,75200.0
2014-04-09 13:40:00,22.24,22.33,22.24,22.33,131600.0,17.9934,18.0662,17.9934,18.0662,131600.0
2014-04-09 13:50:00,22.33,22.36,22.3,22.3,191600.0,18.0662,18.0905,18.0419,18.0419,191600.0
2014-04-09 14:00:00,22.31,22.44,22.31,22.44,233400.0,18.05,18.1552,18.05,18.1552,233400.0
2014-04-09 14:10:00,22.44,22.45,22.42,22.44,149200.0,18.1552,18.1633,18.139,18.1552,149200.0
2014-04-09 14:20:00,22.44,22.48,22.42,22.42,198800.0,18.1552,18.1875,18.139,18.139,198800.0
2014-04-09 14:30:00,22.42,22.45,22.42,22.43,96000.0,18.139,18.1633,18.139,18.1471,96000.0
2014-04-09 14:40:00,22.42,22.43,22.39,22.4,132600.0,18.139,18.1471,18.1147,18.1228,132600.0
2014-04-09 14:50:00,22.4,22.4,22.36,22.38,142600.0,18.1228,18.1228,18.0905,18.1066,142600.0
2014-04-09 15:00:00,22.39,22.4,22.37,22.4,146400.0,18.1147,18.1228,18.0986,18.1228,146400.0
2014-04-09 15:10:00,22.4,22.4,22.36,22.39,172400.0,18.1228,18.1228,18.0905,18.1147,172400.0
2014-04-09 15:20:00,22.39,22.4,22.37,22.38,167600.0,18.1147,18.1228,18.0986,18.1066,167600.0
2014-04-09 15:30:00,22.38,22.41,22.38,22.4,260800.0,18.1066,18.1309,18.1066,18.1228,260800.0
2014-04-09 15:40:00,22.4,22.4,22.36,22.38,275600.0,18.1228,18.1228,18.0905,18.1066,275600.0
2014-04-09 15:50:00,22.38,22.38,22.36,22.36,739000.0,18.1066,18.1066,18.0905,18.0905,739000.0
2014-04-10 09:30:00,22.34,22.47,22.29,22.35,290000.0,18.0743,18.1795,18.0338,18.0824,290000.0
2014-04-10 09:40:00,22.35,22.39,22.28,22.3,136600.0,18.0824,18.1147,18.0257,18.0419,136600.0
2014-04-10 09:50:00,22.3,22.3,22.25,22.27,120400.0,18.0419,18.0419,18.0015,18.0176,120400.0
2014-04-10 10:00:00,22.27,22.3,22.21,22.3,190200.0,18.0176,18.0419,17.9691,18.0419,190200.0
2014-04-10 10:10:00,22.3,22.33,22.28,22.29,141400.0,18.0419,18.0662,18.0257,18.0338,141400.0
2014-04-10 10:20:00,22.29,22.37,22.27,22.29,150200.0,18.0338,18.0986,18.0176,18.0338,150200.0
2014-04-10 10:30:00,22.29,22.35,22.28,22.31,137400.0,18.0338,18.0824,18.0257,18.05,137400.0
2014-04-10 10:40:00,22.31,22.32,22.27,22.27,90200.0,18.05,18.0581,18.0176,18.0176,90200.0
2014-04-10 10:50:00,22.27,22.28,22.22,22.22,124400.0,18.0176,18.0257,17.9772,17.9772,124400.0
2014-04-10 11:00:00,22.22,22.23,22.15,22.18,212400.0,17.9772,17.9853,17.9206,17.9448,212400.0
2014-04-10 11:10:00,22.18,22.25,22.17,22.23,126400.0,17.9448,18.0015,17.9367,17.9853,126400.0
2014-04-10 11:20:00,22.22,22.25,22.21,22.22,96000.0,17.9772,18.0015,17.9691,17.9772,96000.0
2014-04-10 11:30:00,22.22,22.29,22.22,22.29,115200.0,17.9772,18.0338,17.9772,18.0338,115200.0
2014-04-10 11:40:00,22.29,22.3,22.25,22.28,144800.0,18.0338,18.0419,18.0015,18.0257,144800.0
2014-04-10 11:50:00,22.27,22.3,22.2,22.2,136400.0,18.0176,18.0419,17.961,17.961,136400.0
2014-04-10 12:00:00,22.2,22.21,22.13,22.14,218800.0,17.961,17.9691,17.9044,17.9125,218800.0
2014-04-10 12:10:00,22.14,22.18,22.1,22.18,242000.0,17.9125,17.9448,17.8801,17.9448,242000.0
2014-04-10 12:20:00,22.17,22.19,22.14,22.14,149600.0,17.9367,17.9529,17.9125,17.9125,149600.0
2014-04-10 12:30:00,22.14,22.16,22.13,22.13,194200.0,17.9125,17.9286,17.9044,17.9044,194200.0
2014-04-10 12:40:00,22.14,22.14,22.09,22.11,144800.0,17.9125,17.9125,17.872,17.8882,144800.0
2014-04-10 12:50:00,22.11,22.17,22.1,22.13,93200.0,17.8882,17.9367,17.8801,17.9044,93200.0
2014-04-10 13:00:00,22.13,22.14,22.11,22.11,88200.0,17.9044,17.9125,17.8882,17.8882,88200.0
2014-04-10 13:10:00,22.11,22.12,22.07,22.07,141600.0,17.8882,17.8963,17.8558,17.8558,141600.0
2014-04-10 13:20:00,22.07,22.11,22.06,22.11,106600.0,17.8558,17.8882,17.8477,17.8882,106600.0
2014-04-10 13:30:00,22.11,22.15,22.11,22.14,94800.0,17.8882,17.9206,17.8882,17.9125,94800.0
2014-04-10 13:40:00,22.15,22.16,22.12,22.15,90800.0,17.9206,17.9286,17.8963,17.9206,90800.0
2014-04-10 13:50:00,22.15,22.17,22.13,22.15,96800.0,17.9206,17.9367,17.9044,17.9206,96800.0
2014-04-10 14:00:00,22.15,22.16,22.13,22.13,85800.0,17.9206,17.9286,17.9044,17.9044,85800.0
2014-04-10 14:10:00,22.14,22.16,22.13,22.15,99200.0,17.9125,17.9286,17.9044,17.9206,99200.0
2014-04-10 14:20:00,22.14,22.16,22.13,22.14,111800.0,17.9125,17.9286,17.9044,17.9125,111800.0
2014-04-10 14:30:00,22.14,22.14,22.11,22.11,136600.0,17.9125,17.9125,17.8882,17.8882,136600.0
2014-04-10 14:40:00,22.12,22.13,22.05,22.06,141600.0,17.8963,17.9044,17.8397,17.8477,141600.0
2014-04-10 14:50:00,22.06,22.08,22.05,22.07,192600.0,17.8477,17.8639,17.8397,17.8558,192600.0
2014-04-10 15:00:00,22.07,22.07,22.0,22.0,294000.0,17.8558,17.8558,17.7992,17.7992,294000.0
2014-04-10 15:10:00,22.0,22.03,21.99,22.01,215000.0,17.7992,17.8235,17.7911,17.8073,215000.0
2014-04-10 15:20:00,22.01,22.02,21.99,22.0,223200.0,17.8073,17.8154,17.7911,17.7992,223200.0
2014-04-10 15:30:00,22.0,22.02,21.98,22.01,325600.0,17.7992,17.8154,17.783,17.8073,325600.0
2014-04-10 15:40:00,22.0,22.02,21.99,22.02,329200.0,17.7992,17.8154,17.7911,17.8154,329200.0
2014-04-10 15:50:00,22.02,22.02,21.93,21.94,764400.0,17.8154,17.8154,17.7426,17.7507,764400.0
2014-04-11 09:30:00,21.85,21.98,21.85,21.96,344600.0,17.6778,17.783,17.6778,17.7668,344600.0
2014-04-11 09:40:00,21.96,22.03,21.95,22.0,218400.0,17.7668,17.8235,17.7587,17.7992,218400.0
2014-04-11 09:50:00,21.99,22.08,21.99,22.0,191400.0,17.7911,17.8639,17.7911,17.7992,191400.0
2014-04-11 10:00:00,22.0,22.02,21.95,21.98,239800.0,17.7992,17.8154,17.7587,17.783,239800.0
2014-04-11 10:10:00,21.98,22.0,21.92,21.96,448000.0,17.783,17.7992,17.7345,17.7668,448000.0
2014-04-11 10:20:00,21.96,22.0,21.93,22.0,279800.0,17.7668,17.7992,17.7426,17.7992,279800.0
2014-04-11 10:30:00,22.0,22.02,21.97,21.97,266600.0,17.7992,17.8154,17.7749,17.7749,266600.0
2014-04-11 10:40:00,21.97,22.02,21.96,22.0,261000.0,17.7749,17.8154,17.7668,17.7992,261000.0
2014-04-11 10:50:00,22.0,22.05,21.98,22.04,212000.0,17.7992,17.8397,17.783,17.8316,212000.0
2014-04-11 11:00:00,22.04,22.04,21.96,21.99,179600.0,17.8316,17.8316,17.7668,17.7911,179600.0
2014-04-11 11:10:00,21.99,22.01,21.97,21.99,153000.0,17.7911,17.8073,17.7749,17.7911,153000.0
2014-04-11 11:20:00,22.0,22.0,21.93,21.95,113200.0,17.7992,17.7992,17.7426,17.7587,113200.0
2014-04-11 11:30:00,21.95,21.96,21.87,21.88,114000.0,17.7587,17.7668,17.694,17.7021,114000.0
2014-04-11 11:40:00,21.88,21.91,21.86,21.87,98800.0,17.7021,17.7264,17.6859,17.694,98800.0
2014-04-11 11:50:00,21.88,21.91,21.86,21.88,98000.0,17.7021,17.7264,17.6859,17.7021,98000.0
2014-04-11 12:00:00,21.88,21.97,21.88,21.95,105000.0,17.7021,17.7749,17.7021,17.7587,105000.0
2014-04-11 12:10:00,21.95,21.96,21.91,21.94,164000.0,17.7587,17.7668,17.7264,17.7507,164000.0
2014-04-11 12:20:00,21.94,21.95,21.92,21.93,111400.0,17.7507,17.7587,17.7345,17.7426,111400.0
2014-04-11 12:30:00,21.93,21.94,21.9,21.92,123400.0,17.7426,17.7507,17.7183,17.7345,123400.0
2014-04-11 12:40:00,21.92,21.97,21.92,21.93,113000.0,17.7345,17.7749,17.7345,17.7426,113000.0
2014-04-11 12:50:00,21.93,21.93,21.91,21.93,106200.0,17.7426,17.7426,17.7264,17.7426,106200.0
2014-04-11 13:00:00,21.93,21.97,21.92,21.95,398200.0,17.7426,17.7749,17.7345,17.7587,398200.0
2014-04-11 13:10:00,21.95,21.98,21.95,21.98,155600.0,17.7587,17.783,17.7587,17.783,155600.0
2014-04-11 13:20:00,21.98,22.0,21.93,21.96,133400.0,17.783,17.7992,17.7426,17.7668,133400.0
2014-04-11 13:30:00,21.96,22.0,21.93,21.99,277000.0,17.7668,17.7992,17.7426,17.7911,277000.0
2014-04-11 13:40:00,22.0,22.05,22.0,22.0,219800.0,17.7992,17.8397,17.7992,17.7992,219800.0
2014-04-11 13:50:00,22.0,22.01,21.95,21.95,116000.0,17.7992,17.8073,17.7587,17.7587,116000.0
2014-04-11 14:00:00,21.95,21.97,21.95,21.96,236000.0,17.7587,17.7749,17.7587,17.7668,236000.0
2014-04-11 14:10:00,21.96,21.98,21.95,21.97,215200.0,17.7668,17.783,17.7587,17.7749,215200.0
2014-04-11 14:20:00,21.97,21.97,21.94,21.96,160200.0,17.7749,17.7749,17.7507,17.7668,160200.0
2014-04-11 14:30:00,21.96,22.0,21.95,21.98,90800.0,17.7668,17.7992,17.7587,17.783,90800.0
2014-04-11 14:40:00,21.98,21.98,21.94,21.95,234400.0,17.783,17.783,17.7507,17.7587,234400.0
2014-04-11 14:50:00,21.95,22.0,21.95,21.99,150200.0,17.7587,17.7992,17.7587,17.7911,150200.0
2014-04-11 15:00:00,21.99,22.0,21.95,22.0,169200.0,17.7911,17.7992,17.7587,17.7992,169200.0
2014-04-11 15:10:00,22.0,22.01,21.99,22.0,99600.0,17.7992,17.8073,17.7911,17.7992,99600.0
2014-04-11 15:20:00,22.0,22.06,22.0,22.03,203600.0,17.7992,17.8477,17.7992,17.8235,203600.0
2014-04-11 15:30:00,22.03,22.03,22.0,22.01,251200.0,17.8235,17.8235,17.7992,17.8073,251200.0
2014-04-11 15:40:00,22.01,22.03,21.98,22.0,353600.0,17.8073,17.8235,17.783,17.7992,353600.0
2014-04-11 15:50:00,22.0,22.02,21.98,22.0,460200.0,17.7992,17.8154,17.783,17.7992,460200.0
2014-04-14 09:30:00,22.09,22.13,22.05,22.07,119000.0,17.872,17.9044,17.8397,17.8558,119000.0
2014-04-14 09:40:00,22.07,22.11,22.06,22.08,74800.0,17.8558,17.8882,17.8477,17.8639,74800.0
2014-04-14 09:50:00,22.08,22.14,22.08,22.11,93000.0,17.8639,17.9125,17.8639,17.8882,93000.0
2014-04-14 10:00:00,22.11,22.2,22.1,22.18,148600.0,17.8882,17.961,17.8801,17.9448,148600.0
2014-04-14 10:10:00,22.18,22.18,22.1,22.11,134400.0,17.9448,17.9448,17.8801,17.8882,134400.0
2014-04-14 10:20:00,22.11,22.14,22.1,22.13,151800.0,17.8882,17.9125,17.8801,17.9044,151800.0
2014-04-14 10:30:00,22.13,22.16,22.12,22.16,152000.0,17.9044,17.9286,17.8963,17.9286,152000.0
2014-04-14 10:40:00,22.16,22.16,22.12,22.15,119200.0,17.9286,17.9286,17.8963,17.9206,119200.0
2014-04-14 10:50:00,22.15,22.2,22.14,22.16,130800.0,17.9206,17.961,17.9125,17.9286,130800.0
2014-04-14 11:00:00,22.17,22.21,22.15,22.17,212400.0,17.9367,17.9691,17.9206,17.9367,212400.0
2014-04-14 11:10:00,22.17,22.18,22.14,22.16,99800.0,17.9367,17.9448,17.9125,17.9286,99800.0
2014-04-14 11:20:00,22.16,22.2,22.15,22.16,79800.0,17.9286,17.961,17.9206,17.9286,79800.0
2014-04-14 11:30:00,22.16,22.2,22.16,22.17,77600.0,17.9286,17.961,17.9286,17.9367,77600.0
2014-04-14 11:40:00,22.17,22.18,22.13,22.13,78600.0,17.9367,17.9448,17.9044,17.9044,78600.0
2014-04-14 11:50:00,22.14,22.15,22.13,22.13,83800.0,17.9125,17.9206,17.9044,17.9044,83800.0
2014-04-14 12:00:00,22.13,22.18,22.13,22.17,98400.0,17.9044,17.9448,17.9044,17.9367,98400.0
2014-04-14 12:10:00,22.17,22.2,22.15,22.19,81600.0,17.9367,17.961,17.9206,17.9529,81600.0
2014-04-14 12:20:00,22.2,22.23,22.18,22.22,52800.0,17.961,17.9853,17.9448,17.9772,52800.0
2014-04-14 12:30:00,22.23,22.25,22.22,22.22,69400.0,17.9853,18.0015,17.9772,17.9772,69400.0
2014-04-14 12:40:00,22.22,22.23,22.21,22.22,46800.0,17.9772,17.9853,17.9691,17.9772,46800.0
2014-04-14 12:50:00,22.22,22.24,22.22,22.24,52800.0,17.9772,17.9934,17.9772,17.9934,52800.0
2014-04-14 13:00:00,22.24,22.24,22.21,22.21,50200.0,17.9934,17.9934,17.9691,17.9691,50200.0
2014-04-14 13:10:00,22.21,22.21,22.19,22.21,57400.0,17.9691,17.9691,17.9529,17.9691,57400.0
2014-04-14 13:20:00,22.21,22.21,22.18,22.2,77400.0,17.9691,17.9691,17.9448,17.961,77400.0
2014-04-14 13:30:00,22.2,22.24,22.2,22.24,97800.0,17.961,17.9934,17.961,17.9934,97800.0
2014-04-14 13:40:00,22.25,22.25,22.23,22.23,100400.0,18.0015,18.0015,17.9853,17.9853,100400.0
2014-04-14 13:50:00,22.23,22.24,22.2,22.2,69800.0,17.9853,17.9934,17.961,17.961,69800.0
2014-04-14 14:00:00,22.2,22.24,22.18,22.22,117400.0,17.961,17.9934,17.9448,17.9772,117400.0
2014-04-14 14:10:00,22.21,22.22,22.18,22.18,96200.0,17.9691,17.9772,17.9448,17.9448,96200.0
2014-04-14 14:20:00,22.18,22.2,22.17,22.18,145600.0,17.9448,17.961,17.9367,17.9448,145600.0
2014-04-14 14:30:00,22.18,22.21,22.18,22.2,84600.0,17.9448,17.9691,17.9448,17.961,84600.0
2014-04-14 14:40:00,22.2,22.22,22.18,22.21,110600.0,17.961,17.9772,17.9448,17.9691,110600.0
2014-04-14 14:50:00,22.22,22.25,22.2,22.2,158200.0,17.9772,18.0015,17.961,17.961,158200.0
2014-04-14 15:00:00,22.21,22.21,22.18,22.18,136600.0,17.9691,17.9691,17.9448,17.9448,136600.0
2014-04-14 15:10:00,22.18,22.2,22.14,22.15,277800.0,17.9448,17.961,17.9125,17.9206,277800.0
2014-04-14 15:20:00,22.15,22.22,22.15,22.21,160800.0,17.9206,17.9772,17.9206,17.9691,160800.0
2014-04-14 15:30:00,22.21,22.29,22.21,22.29,270600.0,17.9691,18.0338,17.9691,18.0338,270600.0
2014-04-14 15:40:00,22.29,22.29,22.25,22.27,324000.0,18.0338,18.0338,18.0015,18.0176,324000.0
2014-04-14 15:50:00,22.27,22.3,22.26,22.3,508200.0,18.0176,18.0419,18.0096,18.0419,508200.0
2014-04-15 09:30:00,22.27,22.3,22.06,22.17,345800.0,18.0176,18.0419,17.8477,17.9367,345800.0
2014-04-15 09:40:00,22.17,22.33,22.17,22.33,228200.0,17.9367,18.0662,17.9367,18.0662,228200.0
2014-04-15 09:50:00,22.33,22.33,22.22,22.22,121000.0,18.0662,18.0662,17.9772,17.9772,121000.0
2014-04-15 10:00:00,22.22,22.23,22.16,22.2,151000.0,17.9772,17.9853,17.9286,17.961,151000.0
2014-04-15 10:10:00,22.2,22.2,22.14,22.15,121000.0,17.961,17.961,17.9125,17.9206,121000.0
2014-04-15 10:20:00,22.15,22.15,22.07,22.07,153600.0,17.9206,17.9206,17.8558,17.8558,153600.0
2014-04-15 10:30:00,22.08,22.16,22.05,22.14,119200.0,17.8639,17.9286,17.8397,17.9125,119200.0
2014-04-15 10:40:00,22.15,22.16,22.12,22.13,83200.0,17.9206,17.9286,17.8963,17.9044,83200.0
2014-04-15 10:50:00,22.14,22.15,22.06,22.08,106800.0,17.9125,17.9206,17.8477,17.8639,106800.0
2014-04-15 11:00:00,22.07,22.08,22.02,22.03,184000.0,17.8558,17.8639,17.8154,17.8235,184000.0
2014-04-15 11:10:00,22.03,22.04,21.99,22.01,240400.0,17.8235,17.8316,17.7911,17.8073,240400.0
2014-04-15 11:20:00,22.0,22.08,22.0,22.06,125200.0,17.7992,17.8639,17.7992,17.8477,125200.0
2014-04-15 11:30:00,22.06,22.09,22.0,22.0,139000.0,17.8477,17.872,17.7992,17.7992,139000.0
2014-04-15 11:40:00,22.0,22.0,21.92,21.93,147800.0,17.7992,17.7992,17.7345,17.7426,147800.0
2014-04-15 11:50:00,21.93,22.0,21.93,22.0,109800.0,17.7426,17.7992,17.7426,17.7992,109800.0
2014-04-15 12:00:00,22.0,22.0,21.97,21.99,73600.0,17.7992,17.7992,17.7749,17.7911,73600.0
2014-04-15 12:10:00,21.99,22.02,21.98,22.0,61800.0,17.7911,17.8154,17.783,17.7992,61800.0
2014-04-15 12:20:00,22.0,22.0,21.95,21.97,85200.0,17.7992,17.7992,17.7587,17.7749,85200.0
2014-04-15 12:30:00,21.97,21.98,21.95,21.95,83000.0,17.7749,17.783,17.7587,17.7587,83000.0
2014-04-15 12:40:00,21.95,21.97,21.91,21.92,77600.0,17.7587,17.7749,17.7264,17.7345,77600.0
2014-04-15 12:50:00,21.92,21.94,21.9,21.91,74200.0,17.7345,17.7507,17.7183,17.7264,74200.0
2014-04-15 13:00:00,21.91,21.94,21.9,21.93,79400.0,17.7264,17.7507,17.7183,17.7426,79400.0
2014-04-15 13:10:00,21.93,21.98,21.91,21.96,79000.0,17.7426,17.783,17.7264,17.7668,79000.0
2014-04-15 13:20:00,21.96,21.98,21.92,21.98,62000.0,17.7668,17.783,17.7345,17.783,62000.0
2014-04-15 13:30:00,21.98,22.02,21.96,22.02,95800.0,17.783,17.8154,17.7668,17.8154,95800.0
2014-04-15 13:40:00,22.02,22.05,21.96,21.96,101200.0,17.8154,17.8397,17.7668,17.7668,101200.0
2014-04-15 13:50:00,21.96,22.04,21.96,22.04,139800.0,17.7668,17.8316,17.7668,17.8316,139800.0
2014-04-15 14:00:00,22.03,22.06,22.03,22.04,143200.0,17.8235,17.8477,17.8235,17.8316,143200.0
2014-04-15 14:10:00,22.04,22.04,22.0,22.0,209400.0,17.8316,17.8316,17.7992,17.7992,209400.0
2014-04-15 14:20:00,22.0,22.02,21.98,22.02,141600.0,17.7992,17.8154,17.783,17.8154,141600.0
2014-04-15 14:30:00,22.02,22.05,22.01,22.05,149800.0,17.8154,17.8397,17.8073,17.8397,149800.0
2014-04-15 14:40:00,22.05,22.06,22.04,22.04,203000.0,17.8397,17.8477,17.8316,17.8316,203000.0
2014-04-15 14:50:00,22.04,22.06,22.01,22.02,197000.0,17.8316,17.8477,17.8073,17.8154,197000.0
2014-04-15 15:00:00,22.02,22.06,22.0,22.03,134000.0,17.8154,17.8477,17.7992,17.8235,134000.0
2014-04-15 15:10:00,22.04,22.09,22.04,22.09,169800.0,17.8316,17.872,17.8316,17.872,169800.0
2014-04-15 15:20:00,22.09,22.1,22.04,22.09,172200.0,17.872,17.8801,17.8316,17.872,172200.0
2014-04-15 15:30:00,22.09,22.09,22.03,22.05,239000.0,17.872,17.872,17.8235,17.8397,239000.0
2014-04-15 15:40:00,22.05,22.06,22.02,22.03,358400.0,17.8397,17.8477,17.8154,17.8235,358400.0
2014-04-15 15:50:00,22.03,22.04,21.99,22.01,645000.0,17.8235,17.8316,17.7911,17.8073,645000.0
2014-04-16 09:30:00,22.14,22.21,22.12,22.21,263600.0,17.9125,17.9691,17.8963,17.9691,263600.0
2014-04-16 09:40:00,22.21,22.21,22.14,22.15,144400.0,17.9691,17.9691,17.9125,17.9206,144400.0
2014-04-16 09:50:00,22.15,22.15,22.1,22.1,373000.0,17.9206,17.9206,17.8801,17.8801,373000.0
2014-04-16 10:00:00,22.1,22.1,22.06,22.07,137000.0,17.8801,17.8801,17.8477,17.8558,137000.0
2014-04-16 10:10:00,22.07,22.08,22.04,22.05,155600.0,17.8558,17.8639,17.8316,17.8397,155600.0
2014-04-16 10:20:00,22.05,22.15,22.05,22.11,153200.0,17.8397,17.9206,17.8397,17.8882,153200.0
2014-04-16 10:30:00,22.11,22.15,22.08,22.1,194200.0,17.8882,17.9206,17.8639,17.8801,194200.0
2014-04-16 10:40:00,22.1,22.14,22.1,22.11,110400.0,17.8801,17.9125,17.8801,17.8882,110400.0
2014-04-16 10:50:00,22.11,22.14,22.08,22.09,168400.0,17.8882,17.9125,17.8639,17.872,168400.0
2014-04-16 11:00:00,22.08,22.1,22.06,22.08,104000.0,17.8639,17.8801,17.8477,17.8639,104000.0
2014-04-16 11:10:00,22.09,22.13,22.08,22.08,100600.0,17.872,17.9044,17.8639,17.8639,100600.0
2014-04-16 11:20:00,22.08,22.15,22.08,22.15,110800.0,17.8639,17.9206,17.8639,17.9206,110800.0
2014-04-16 11:30:00,22.15,22.16,22.13,22.14,127200.0,17.9206,17.9286,17.9044,17.9125,127200.0
2014-04-16 11:40:00,22.14,22.15,22.13,22.13,99600.0,17.9125,17.9206,17.9044,17.9044,99600.0
2014-04-16 11:50:00,22.13,22.15,22.13,22.14,66600.0,17.9044,17.9206,17.9044,17.9125,66600.0
2014-04-16 12:00:00,22.13,22.16,22.13,22.15,111600.0,17.9044,17.9286,17.9044,17.9206,111600.0
2014-04-16 12:10:00,22.16,22.17,22.14,22.17,71200.0,17.9286,17.9367,17.9125,17.9367,71200.0
2014-04-16 12:20:00,22.17,22.18,22.13,22.13,100200.0,17.9367,17.9448,17.9044,17.9044,100200.0
2014-04-16 12:30:00,22.13,22.14,22.11,22.13,97200.0,17.9044,17.9125,17.8882,17.9044,97200.0
2014-04-16 12:40:00,22.12,22.13,22.1,22.1,94200.0,17.8963,17.9044,17.8801,17.8801,94200.0
2014-04-16 12:50:00,22.1,22.1,22.06,22.06,92600.0,17.8801,17.8801,17.8477,17.8477,92600.0
2014-04-16 13:00:00,22.07,22.08,22.04,22.07,178400.0,17.8558,17.8639,17.8316,17.8558,178400.0
2014-04-16 13:10:00,22.06,22.1,22.06,22.08,70400.0,17.8477,17.8801,17.8477,17.8639,70400.0
2014-04-16 13:20:00,22.08,22.1,22.07,22.07,70400.0,17.8639,17.8801,17.8558,17.8558,70400.0
2014-04-16 13:30:00,22.07,22.07,21.99,21.99,186400.0,17.8558,17.8558,17.7911,17.7911,186400.0
2014-04-16 13:40:00,21.99,22.03,21.98,22.01,246400.0,17.7911,17.8235,17.783,17.8073,246400.0
2014-04-16 13:50:00,22.02,22.02,21.98,22.01,104400.0,17.8154,17.8154,17.783,17.8073,104400.0
2014-04-16 14:00:00,22.02,22.03,22.0,22.03,157200.0,17.8154,17.8235,17.7992,17.8235,157200.0
2014-04-16 14:10:00,22.03,22.1,22.03,22.1,202200.0,17.8235,17.8801,17.8235,17.8801,202200.0
2014-04-16 14:20:00,22.1,22.13,22.09,22.12,181600.0,17.8801,17.9044,17.872,17.8963,181600.0
2014-04-16 14:30:00,22.13,22.15,22.1,22.15,134000.0,17.9044,17.9206,17.8801,17.9206,134000.0
2014-04-16 14:40:00,22.15,22.18,22.15,22.18,175800.0,17.9206,17.9448,17.9206,17.9448,175800.0
2014-04-16 14:50:00,22.18,22.21,22.17,22.21,194800.0,17.9448,17.9691,17.9367,17.9691,194800.0
2014-04-16 15:00:00,22.21,22.21,22.17,22.2,323200.0,17.9691,17.9691,17.9367,17.961,323200.0
2014-04-16 15:10:00,22.2,22.21,22.17,22.17,143400.0,17.961,17.9691,17.9367,17.9367,143400.0
2014-04-16 15:20:00,22.17,22.18,22.15,22.15,219600.0,17.9367,17.9448,17.9206,17.9206,219600.0
2014-04-16 15:30:00,22.15,22.17,22.15,22.17,259600.0,17.9206,17.9367,17.9206,17.9367,259600.0
2014-04-16 15:40:00,22.17,22.17,22.15,22.16,197200.0,17.9367,17.9367,17.9206,17.9286,197200.0
2014-04-16 15:50:00,22.16,22.17,22.15,22.16,485400.0,17.9286,17.9367,17.9206,17.9286,485400.0
2014-04-17 09:30:00,22.07,22.2,22.07,22.16,483400.0,17.8558,17.961,17.8558,17.9286,483400.0
2014-04-17 09:40:00,22.15,22.17,22.09,22.12,124200.0,17.9206,17.9367,17.872,17.8963,124200.0
2014-04-17 09:50:00,22.12,22.14,22.05,22.08,125600.0,17.8963,17.9125,17.8397,17.8639,125600.0
2014-04-17 10:00:00,22.08,22.1,22.04,22.09,161600.0,17.8639,17.8801,17.8316,17.872,161600.0
2014-04-17 10:10:00,22.09,22.13,22.09,22.1,83400.0,17.872,17.9044,17.872,17.8801,83400.0
2014-04-17 10:20:00,22.1,22.13,22.1,22.13,74600.0,17.8801,17.9044,17.8801,17.9044,74600.0
2014-04-17 10:30:00,22.13,22.14,22.11,22.11,152000.0,17.9044,17.9125,17.8882,17.8882,152000.0
2014-04-17 10:40:00,22.11,22.13,22.11,22.11,103000.0,17.8882,17.9044,17.8882,17.8882,103000.0
2014-04-17 10:50:00,22.11,22.15,22.11,22.15,93200.0,17.8882,17.9206,17.8882,17.9206,93200.0
2014-04-17 11:00:00,22.14,22.15,22.11,22.13,118400.0,17.9125,17.9206,17.8882,17.9044,118400.0
2014-04-17 11:10:00,22.13,22.13,22.09,22.1,93800.0,17.9044,17.9044,17.872,17.8801,93800.0
2014-04-17 11:20:00,22.1,22.12,22.1,22.12,53800.0,17.8801,17.8963,17.8801,17.8963,53800.0
2014-04-17 11:30:00,22.12,22.12,22.1,22.11,68200.0,17.8963,17.8963,17.8801,17.8882,68200.0
2014-04-17 11:40:00,22.1,22.13,22.1,22.13,117200.0,17.8801,17.9044,17.8801,17.9044,117200.0
2014-04-17 11:50:00,22.13,22.13,22.1,22.11,80000.0,17.9044,17.9044,17.8801,17.8882,80000.0
2014-04-17 12:00:00,22.12,22.14,22.1,22.11,194400.0,17.8963,17.9125,17.8801,17.8882,194400.0
2014-04-17 12:10:00,22.11,22.11,22.05,22.05,155000.0,17.8882,17.8882,17.8397,17.8397,155000.0
2014-04-17 12:20:00,22.05,22.07,22.05,22.07,59600.0,17.8397,17.8558,17.8397,17.8558,59600.0
2014-04-17 12:30:00,22.07,22.09,22.06,22.08,76800.0,17.8558,17.872,17.8477,17.8639,76800.0
2014-04-17 12:40:00,22.08,22.11,22.08,22.11,61800.0,17.8639,17.8882,17.8639,17.8882,61800.0
2014-04-17 12:50:00,22.11,22.12,22.1,22.11,121400.0,17.8882,17.8963,17.8801,17.8882,121400.0
2014-04-17 13:00:00,22.11,22.13,22.1,22.11,122200.0,17.8882,17.9044,17.8801,17.8882,122200.0
2014-04-17 13:10:00,22.11,22.14,22.11,22.11,146000.0,17.8882,17.9125,17.8882,17.8882,146000.0
2014-04-17 13:20:00,22.11,22.11,22.09,22.1,84600.0,17.8882,17.8882,17.872,17.8801,84600.0
2014-04-17 13:30:00,22.1,22.11,22.1,22.11,58400.0,17.8801,17.8882,17.8801,17.8882,58400.0
2014-04-17 13:40:00,22.11,22.13,22.11,22.12,74600.0,17.8882,17.9044,17.8882,17.8963,74600.0
2014-04-17 13:50:00,22.11,22.14,22.11,22.14,73600.0,17.8882,17.9125,17.8882,17.9125,73600.0
2014-04-17 14:00:00,22.13,22.13,22.1,22.11,112400.0,17.9044,17.9044,17.8801,17.8882,112400.0
2014-04-17 14:10:00,22.11,22.14,22.11,22.11,102800.0,17.8882,17.9125,17.8882,17.8882,102800.0
2014-04-17 14:20:00,22.11,22.14,22.11,22.11,86400.0,17.8882,17.9125,17.8882,17.8882,86400.0
2014-04-17 14:30:00,22.11,22.13,22.11,22.13,104800.0,17.8882,17.9044,17.8882,17.9044,104800.0
2014-04-17 14:40:00,22.13,22.13,22.11,22.12,111000.0,17.9044,17.9044,17.8882,17.8963,111000.0
2014-04-17 14:50:00,22.12,22.13,22.11,22.12,137400.0,17.8963,17.9044,17.8882,17.8963,137400.0
2014-04-17 15:00:00,22.13,22.13,22.1,22.1,232400.0,17.9044,17.9044,17.8801,17.8801,232400.0
2014-04-17 15:10:00,22.1,22.12,22.1,22.12,131800.0,17.8801,17.8963,17.8801,17.8963,131800.0
2014-04-17 15:20:00,22.12,22.13,22.11,22.11,235000.0,17.8963,17.9044,17.8882,17.8882,235000.0
2014-04-17 15:30:00,22.11,22.13,22.1,22.12,202200.0,17.8882,17.9044,17.8801,17.8963,202200.0
2014-04-17 15:40:00,22.11,22.13,22.1,22.11,227600.0,17.8882,17.9044,17.8801,17.8882,227600.0
2014-04-17 15:50:00,22.11,22.15,22.11,22.15,954800.0,17.8882,17.9206,17.8882,17.9206,954800.0
2014-04-21 09:30:00,22.13,22.3,22.12,22.29,185600.0,17.9044,18.0419,17.8963,18.0338,185600.0
2014-04-21 09:40:00,22.3,22.35,22.28,22.32,130800.0,18.0419,18.0824,18.0257,18.0581,130800.0
2014-04-21 09:50:00,22.32,22.33,22.25,22.25,103000.0,18.0581,18.0662,18.0015,18.0015,103000.0
2014-04-21 10:00:00,22.26,22.27,22.23,22.25,89800.0,18.0096,18.0176,17.9853,18.0015,89800.0
2014-04-21 10:10:00,22.25,22.27,22.22,22.22,117200.0,18.0015,18.0176,17.9772,17.9772,117200.0
2014-04-21 10:20:00,22.22,22.24,22.2,22.21,65200.0,17.9772,17.9934,17.961,17.9691,65200.0
2014-04-21 10:30:00,22.21,22.24,22.17,22.17,80600.0,17.9691,17.9934,17.9367,17.9367,80600.0
2014-04-21 10:40:00,22.17,22.21,22.17,22.19,55200.0,17.9367,17.9691,17.9367,17.9529,55200.0
2014-04-21 10:50:00,22.2,22.21,22.19,22.2,80400.0,17.961,17.9691,17.9529,17.961,80400.0
2014-04-21 11:00:00,22.21,22.29,22.21,22.27,97600.0,17.9691,18.0338,17.9691,18.0176,97600.0
2014-04-21 11:10:00,22.27,22.34,22.27,22.34,80000.0,18.0176,18.0743,18.0176,18.0743,80000.0
2014-04-21 11:20:00,22.34,22.36,22.33,22.33,113400.0,18.0743,18.0905,18.0662,18.0662,113400.0
2014-04-21 11:30:00,22.33,22.36,22.33,22.34,61400.0,18.0662,18.0905,18.0662,18.0743,61400.0
2014-04-21 11:40:00,22.34,22.36,22.33,22.33,85200.0,18.0743,18.0905,18.0662,18.0662,85200.0
2014-04-21 11:50:00,22.34,22.36,22.34,22.36,45800.0,18.0743,18.0905,18.0743,18.0905,45800.0
2014-04-21 12:00:00,22.36,22.38,22.35,22.36,101200.0,18.0905,18.1066,18.0824,18.0905,101200.0
2014-04-21 12:10:00,22.36,22.37,22.36,22.36,113200.0,18.0905,18.0986,18.0905,18.0905,113200.0
2014-04-21 12:20:00,22.36,22.38,22.36,22.36,69400.0,18.0905,18.1066,18.0905,18.0905,69400.0
2014-04-21 12:30:00,22.37,22.4,22.36,22.39,104200.0,18.0986,18.1228,18.0905,18.1147,104200.0
2014-04-21 12:40:00,22.39,22.41,22.39,22.39,59800.0,18.1147,18.1309,18.1147,18.1147,59800.0
2014-04-21 12:50:00,22.39,22.41,22.38,22.39,92000.0,18.1147,18.1309,18.1066,18.1147,92000.0
2014-04-21 13:00:00,22.4,22.4,22.34,22.34,101000.0,18.1228,18.1228,18.0743,18.0743,101000.0
2014-04-21 13:10:00,22.34,22.35,22.33,22.35,184400.0,18.0743,18.0824,18.0662,18.0824,184400.0
2014-04-21 13:20:00,22.35,22.37,22.35,22.36,72600.0,18.0824,18.0986,18.0824,18.0905,72600.0
2014-04-21 13:30:00,22.36,22.39,22.36,22.39,83600.0,18.0905,18.1147,18.0905,18.1147,83600.0
2014-04-21 13:40:00,22.39,22.4,22.38,22.39,46200.0,18.1147,18.1228,18.1066,18.1147,46200.0
2014-04-21 13:50:00,22.4,22.4,22.38,22.4,58400.0,18.1228,18.1228,18.1066,18.1228,58400.0
2014-04-21 14:00:00,22.41,22.41,22.39,22.39,87600.0,18.1309,18.1309,18.1147,18.1147,87600.0
2014-04-21 14:10:00,22.39,22.39,22.37,22.38,81200.0,18.1147,18.1147,18.0986,18.1066,81200.0
2014-04-21 14:20:00,22.38,22.41,22.36,22.36,105600.0,18.1066,18.1309,18.0905,18.0905,105600.0
2014-04-21 14:30:00,22.36,22.38,22.34,22.35,105800.0,18.0905,18.1066,18.0743,18.0824,105800.0
2014-04-21 14:40:00,22.35,22.36,22.35,22.36,96600.0,18.0824,18.0905,18.0824,18.0905,96600.0
2014-04-21 14:50:00,22.36,22.39,22.36,22.38,92800.0,18.0905,18.1147,18.0905,18.1066,92800.0
2014-04-21 15:00:00,22.38,22.41,22.37,22.37,86800.0,18.1066,18.1309,18.0986,18.0986,86800.0
2014-04-21 15:10:00,22.37,22.4,22.36,22.4,95400.0,18.0986,18.1228,18.0905,18.1228,95400.0
2014-04-21 15:20:00,22.4,22.4,22.36,22.36,149200.0,18.1228,18.1228,18.0905,18.0905,149200.0
2014-04-21 15:30:00,22.36,22.41,22.36,22.41,221200.0,18.0905,18.1309,18.0905,18.1309,221200.0
2014-04-21 15:40:00,22.41,22.41,22.36,22.38,236600.0,18.1309,18.1309,18.0905,18.1066,236600.0
2014-04-21 15:50:00,22.38,22.38,22.36,22.36,250400.0,18.1066,18.1066,18.0905,18.0905,250400.0
2014-04-22 09:30:00,22.35,22.44,22.25,22.42,316800.0,18.0824,18.1552,18.0015,18.139,316800.0
2014-04-22 09:40:00,22.42,22.53,22.41,22.52,246800.0,18.139,18.228,18.1309,18.2199,246800.0
2014-04-22 09:50:00,22.52,22.58,22.52,22.57,133000.0,18.2199,18.2685,18.2199,18.2604,133000.0
2014-04-22 10:00:00,22.58,22.59,22.49,22.53,158000.0,18.2685,18.2765,18.1956,18.228,158000.0
2014-04-22 10:10:00,22.54,22.6,22.53,22.57,159800.0,18.2361,18.2846,18.228,18.2604,159800.0
2014-04-22 10:20:00,22.57,22.58,22.5,22.53,291400.0,18.2604,18.2685,18.2037,18.228,291400.0
2014-04-22 10:30:00,22.54,22.6,22.54,22.58,170400.0,18.2361,18.2846,18.2361,18.2685,170400.0
2014-04-22 10:40:00,22.58,22.63,22.57,22.61,114400.0,18.2685,18.3089,18.2604,18.2927,114400.0
2014-04-22 10:50:00,22.61,22.61,22.55,22.57,145800.0,18.2927,18.2927,18.2442,18.2604,145800.0
2014-04-22 11:00:00,22.57,22.64,22.57,22.64,106600.0,18.2604,18.317,18.2604,18.317,106600.0
2014-04-22 11:10:00,22.63,22.66,22.61,22.65,96800.0,18.3089,18.3332,18.2927,18.3251,96800.0
2014-04-22 11:20:00,22.66,22.66,22.64,22.65,131200.0,18.3332,18.3332,18.317,18.3251,131200.0
2014-04-22 11:30:00,22.65,22.66,22.61,22.64,95000.0,18.3251,18.3332,18.2927,18.317,95000.0
2014-04-22 11:40:00,22.64,22.65,22.6,22.64,141200.0,18.317,18.3251,18.2846,18.317,141200.0
2014-04-22 11:50:00,22.64,22.66,22.64,22.65,118600.0,18.317,18.3332,18.317,18.3251,118600.0
2014-04-22 12:00:00,22.65,22.68,22.64,22.68,117800.0,18.3251,18.3494,18.317,18.3494,117800.0
2014-04-22 12:10:00,22.68,22.71,22.67,22.68,84400.0,18.3494,18.3736,18.3413,18.3494,84400.0
2014-04-22 12:20:00,22.68,22.68,22.66,22.67,108400.0,18.3494,18.3494,18.3332,18.3413,108400.0
2014-04-22 12:30:00,22.66,22.68,22.65,22.67,98600.0,18.3332,18.3494,18.3251,18.3413,98600.0
2014-04-22 12:40:00,22.67,22.7,22.66,22.68,119400.0,18.3413,18.3655,18.3332,18.3494,119400.0
2014-04-22 12:50:00,22.68,22.7,22.68,22.7,88800.0,18.3494,18.3655,18.3494,18.3655,88800.0
2014-04-22 13:00:00,22.69,22.72,22.68,22.72,108400.0,18.3574,18.3817,18.3494,18.3817,108400.0
2014-04-22 13:10:00,22.72,22.76,22.71,22.75,269800.0,18.3817,18.4141,18.3736,18.406,269800.0
2014-04-22 13:20:00,22.75,22.76,22.73,22.75,91600.0,18.406,18.4141,18.3898,18.406,91600.0
2014-04-22 13:30:00,22.75,22.77,22.74,22.77,96000.0,18.406,18.4222,18.3979,18.4222,96000.0
2014-04-22 13:40:00,22.77,22.79,22.75,22.78,165600.0,18.4222,18.4384,18.406,18.4303,165600.0
2014-04-22 13:50:00,22.78,22.79,22.77,22.77,109000.0,18.4303,18.4384,18.4222,18.4222,109000.0
2014-04-22 14:00:00,22.77,22.79,22.76,22.79,119000.0,18.4222,18.4384,18.4141,18.4384,119000.0
2014-04-22 14:10:00,22.79,22.79,22.75,22.75,125200.0,18.4384,18.4384,18.406,18.406,125200.0
2014-04-22 14:20:00,22.75,22.75,22.75,22.75,80400.0,18.406,18.406,18.406,18.406,80400.0
2014-04-22 14:30:00,22.75,22.78,22.75,22.75,127000.0,18.406,18.4303,18.406,18.406,127000.0
2014-04-22 14:40:00,22.75,22.76,22.74,22.75,143400.0,18.406,18.4141,18.3979,18.406,143400.0
2014-04-22 14:50:00,22.75,22.75,22.72,22.72,197400.0,18.406,18.406,18.3817,18.3817,197400.0
2014-04-22 15:00:00,22.72,22.74,22.68,22.7,217400.0,18.3817,18.3979,18.3494,18.3655,217400.0
2014-04-22 15:10:00,22.7,22.72,22.68,22.71,165000.0,18.3655,18.3817,18.3494,18.3736,165000.0
2014-04-22 15:20:00,22.71,22.71,22.66,22.66,279000.0,18.3736,18.3736,18.3332,18.3332,279000.0
2014-04-22 15:30:00,22.66,22.67,22.61,22.61,294800.0,18.3332,18.3413,18.2927,18.2927,294800.0
2014-04-22 15:40:00,22.61,22.63,22.61,22.61,367200.0,18.2927,18.3089,18.2927,18.2927,367200.0
2014-04-22 15:50:00,22.61,22.63,22.6,22.61,664800.0,18.2927,18.3089,18.2846,18.2927,664800.0
2014-04-23 09:30:00,22.57,22.71,22.53,22.67,303000.0,18.2604,18.3736,18.228,18.3413,303000.0
2014-04-23 09:40:00,22.67,22.72,22.63,22.66,104000.0,18.3413,18.3817,18.3089,18.3332,104000.0
2014-04-23 09:50:00,22.66,22.74,22.64,22.65,101200.0,18.3332,18.3979,18.317,18.3251,101200.0
2014-04-23 10:00:00,22.66,22.74,22.63,22.74,122800.0,18.3332,18.3979,18.3089,18.3979,122800.0
2014-04-23 10:10:00,22.74,22.75,22.7,22.74,142400.0,18.3979,18.406,18.3655,18.3979,142400.0
2014-04-23 10:20:00,22.74,22.75,22.72,22.75,202400.0,18.3979,18.406,18.3817,18.406,202400.0
2014-04-23 10:30:00,22.75,22.75,22.65,22.67,266400.0,18.406,18.406,18.3251,18.3413,266400.0
2014-04-23 10:40:00,22.67,22.68,22.58,22.6,196200.0,18.3413,18.3494,18.2685,18.2846,196200.0
2014-04-23 10:50:00,22.61,22.62,22.55,22.57,100600.0,18.2927,18.3008,18.2442,18.2604,100600.0
2014-04-23 11:00:00,22.57,22.6,22.55,22.6,105800.0,18.2604,18.2846,18.2442,18.2846,105800.0
2014-04-23 11:10:00,22.6,22.6,22.55,22.57,103200.0,18.2846,18.2846,18.2442,18.2604,103200.0
2014-04-23 11:20:00,22.56,22.57,22.54,22.55,111600.0,18.2523,18.2604,18.2361,18.2442,111600.0
2014-04-23 11:30:00,22.56,22.59,22.55,22.57,103400.0,18.2523,18.2765,18.2442,18.2604,103400.0
2014-04-23 11:40:00,22.57,22.65,22.56,22.61,218800.0,18.2604,18.3251,18.2523,18.2927,218800.0
2014-04-23 11:50:00,22.61,22.7,22.61,22.68,101800.0,18.2927,18.3655,18.2927,18.3494,101800.0
2014-04-23 12:00:00,22.68,22.7,22.66,22.7,96000.0,18.3494,18.3655,18.3332,18.3655,96000.0
2014-04-23 12:10:00,22.7,22.75,22.69,22.74,144800.0,18.3655,18.406,18.3574,18.3979,144800.0
2014-04-23 12:20:00,22.73,22.77,22.72,22.77,172800.0,18.3898,18.4222,18.3817,18.4222,172800.0
2014-04-23 12:30:00,22.78,22.84,22.75,22.78,324200.0,18.4303,18.4788,18.406,18.4303,324200.0
2014-04-23 12:40:00,22.79,22.81,22.78,22.79,116800.0,18.4384,18.4545,18.4303,18.4384,116800.0
2014-04-23 12:50:00,22.78,22.81,22.75,22.75,126800.0,18.4303,18.4545,18.406,18.406,126800.0
2014-04-23 13:00:00,22.75,22.79,22.73,22.78,156400.0,18.406,18.4384,18.3898,18.4303,156400.0
2014-04-23 13:10:00,22.78,22.79,22.72,22.77,122600.0,18.4303,18.4384,18.3817,18.4222,122600.0
2014-04-23 13:20:00,22.77,22.77,22.74,22.76,78000.0,18.4222,18.4222,18.3979,18.4141,78000.0
2014-04-23 13:30:00,22.76,22.77,22.73,22.74,65000.0,18.4141,18.4222,18.3898,18.3979,65000.0
2014-04-23 13:40:00,22.74,22.76,22.69,22.72,113600.0,18.3979,18.4141,18.3574,18.3817,113600.0
2014-04-23 13:50:00,22.72,22.73,22.71,22.72,44000.0,18.3817,18.3898,18.3736,18.3817,44000.0
2014-04-23 14:00:00,22.72,22.73,22.7,22.73,83800.0,18.3817,18.3898,18.3655,18.3898,83800.0
2014-04-23 14:10:00,22.73,22.73,22.68,22.68,120400.0,18.3898,18.3898,18.3494,18.3494,120400.0
2014-04-23 14:20:00,22.68,22.68,22.65,22.67,140800.0,18.3494,18.3494,18.3251,18.3413,140800.0
2014-04-23 14:30:00,22.66,22.67,22.64,22.64,79000.0,18.3332,18.3413,18.317,18.317,79000.0
2014-04-23 14:40:00,22.64,22.67,22.64,22.65,100600.0,18.317,18.3413,18.317,18.3251,100600.0
2014-04-23 14:50:00,22.65,22.72,22.65,22.7,119800.0,18.3251,18.3817,18.3251,18.3655,119800.0
2014-04-23 15:00:00,22.7,22.71,22.68,22.71,102000.0,18.3655,18.3736,18.3494,18.3736,102000.0
2014-04-23 15:10:00,22.71,22.75,22.71,22.73,124200.0,18.3736,18.406,18.3736,18.3898,124200.0
2014-04-23 15:20:00,22.74,22.75,22.73,22.74,167600.0,18.3979,18.406,18.3898,18.3979,167600.0
2014-04-23 15:30:00,22.74,22.75,22.72,22.75,220800.0,18.3979,18.406,18.3817,18.406,220800.0
2014-04-23 15:40:00,22.75,22.75,22.7,22.71,145000.0,18.406,18.406,18.3655,18.3736,145000.0
2014-04-23 15:50:00,22.71,22.75,22.71,22.73,586200.0,18.3736,18.406,18.3736,18.3898,586200.0
2014-04-24 09:30:00,22.72,22.83,22.68,22.72,319200.0,18.3817,18.4707,18.3494,18.3817,319200.0
2014-04-24 09:40:00,22.73,22.73,22.46,22.52,482400.0,18.3898,18.3898,18.1714,18.2199,482400.0
2014-04-24 09:50:00,22.52,22.56,22.49,22.5,184200.0,18.2199,18.2523,18.1956,18.2037,184200.0
2014-04-24 10:00:00,22.5,22.5,22.43,22.46,212800.0,18.2037,18.2037,18.1471,18.1714,212800.0
2014-04-24 10:10:00,22.46,22.52,22.46,22.46,187200.0,18.1714,18.2199,18.1714,18.1714,187200.0
2014-04-24 10:20:00,22.46,22.58,22.46,22.58,481400.0,18.1714,18.2685,18.1714,18.2685,481400.0
2014-04-24 10:30:00,22.58,22.61,22.51,22.53,237400.0,18.2685,18.2927,18.2118,18.228,237400.0
2014-04-24 10:40:00,22.54,22.6,22.54,22.56,121400.0,18.2361,18.2846,18.2361,18.2523,121400.0
2014-04-24 10:50:00,22.56,22.58,22.53,22.54,159000.0,18.2523,18.2685,18.228,18.2361,159000.0
2014-04-24 11:00:00,22.54,22.6,22.53,22.57,129400.0,18.2361,18.2846,18.228,18.2604,129400.0
2014-04-24 11:10:00,22.57,22.67,22.57,22.66,125600.0,18.2604,18.3413,18.2604,18.3332,125600.0
2014-04-24 11:20:00,22.66,22.68,22.63,22.63,85000.0,18.3332,18.3494,18.3089,18.3089,85000.0
2014-04-24 11:30:00,22.63,22.7,22.61,22.68,137200.0,18.3089,18.3655,18.2927,18.3494,137200.0
2014-04-24 11:40:00,22.68,22.7,22.66,22.69,121800.0,18.3494,18.3655,18.3332,18.3574,121800.0
2014-04-24 11:50:00,22.69,22.69,22.62,22.65,113000.0,18.3574,18.3574,18.3008,18.3251,113000.0
2014-04-24 12:00:00,22.65,22.68,22.65,22.67,80000.0,18.3251,18.3494,18.3251,18.3413,80000.0
2014-04-24 12:10:00,22.67,22.67,22.63,22.65,134800.0,18.3413,18.3413,18.3089,18.3251,134800.0
2014-04-24 12:20:00,22.65,22.67,22.65,22.66,61400.0,18.3251,18.3413,18.3251,18.3332,61400.0
2014-04-24 12:30:00,22.67,22.7,22.67,22.67,43200.0,18.3413,18.3655,18.3413,18.3413,43200.0
2014-04-24 12:40:00,22.67,22.7,22.67,22.69,50600.0,18.3413,18.3655,18.3413,18.3574,50600.0
2014-04-24 12:50:00,22.7,22.73,22.69,22.72,90000.0,18.3655,18.3898,18.3574,18.3817,90000.0
2014-04-24 13:00:00,22.71,22.72,22.68,22.69,68600.0,18.3736,18.3817,18.3494,18.3574,68600.0
2014-04-24 13:10:00,22.69,22.72,22.67,22.67,126600.0,18.3574,18.3817,18.3413,18.3413,126600.0
2014-04-24 13:20:00,22.67,22.67,22.63,22.63,76400.0,18.3413,18.3413,18.3089,18.3089,76400.0
2014-04-24 13:30:00,22.64,22.65,22.61,22.61,68800.0,18.317,18.3251,18.2927,18.2927,68800.0
2014-04-24 13:40:00,22.61,22.63,22.58,22.58,93000.0,18.2927,18.3089,18.2685,18.2685,93000.0
2014-04-24 13:50:00,22.58,22.59,22.56,22.56,107800.0,18.2685,18.2765,18.2523,18.2523,107800.0
2014-04-24 14:00:00,22.57,22.61,22.57,22.58,74800.0,18.2604,18.2927,18.2604,18.2685,74800.0
2014-04-24 14:10:00,22.58,22.61,22.57,22.6,66200.0,18.2685,18.2927,18.2604,18.2846,66200.0
2014-04-24 14:20:00,22.59,22.61,22.58,22.6,57200.0,18.2765,18.2927,18.2685,18.2846,57200.0
2014-04-24 14:30:00,22.6,22.65,22.6,22.65,84600.0,18.2846,18.3251,18.2846,18.3251,84600.0
2014-04-24 14:40:00,22.64,22.65,22.61,22.63,82600.0,18.317,18.3251,18.2927,18.3089,82600.0
2014-04-24 14:50:00,22.63,22.64,22.61,22.64,83000.0,18.3089,18.317,18.2927,18.317,83000.0
2014-04-24 15:00:00,22.64,22.71,22.64,22.7,125600.0,18.317,18.3736,18.317,18.3655,125600.0
2014-04-24 15:10:00,22.7,22.71,22.68,22.7,105800.0,18.3655,18.3736,18.3494,18.3655,105800.0
2014-04-24 15:20:00,22.7,22.73,22.7,22.73,159200.0,18.3655,18.3898,18.3655,18.3898,159200.0
2014-04-24 15:30:00,22.73,22.74,22.69,22.72,204800.0,18.3898,18.3979,18.3574,18.3817,204800.0
2014-04-24 15:40:00,22.72,22.73,22.68,22.68,113600.0,18.3817,18.3898,18.3494,18.3494,113600.0
2014-04-24 15:50:00,22.69,22.69,22.67,22.68,404800.0,18.3574,18.3574,18.3413,18.3494,404800.0
2014-04-25 09:30:00,22.61,22.67,22.57,22.59,198600.0,18.2927,18.3413,18.2604,18.2765,198600.0
2014-04-25 09:40:00,22.58,22.59,22.49,22.51,157800.0,18.2685,18.2765,18.1956,18.2118,157800.0
2014-04-25 09:50:00,22.5,22.55,22.47,22.47,141400.0,18.2037,18.2442,18.1795,18.1795,141400.0
2014-04-25 10:00:00,22.48,22.52,22.46,22.47,163200.0,18.1875,18.2199,18.1714,18.1795,163200.0
2014-04-25 10:10:00,22.47,22.53,22.45,22.52,164800.0,18.1795,18.228,18.1633,18.2199,164800.0
2014-04-25 10:20:00,22.53,22.55,22.51,22.51,109800.0,18.228,18.2442,18.2118,18.2118,109800.0
2014-04-25 10:30:00,22.51,22.51,22.48,22.5,107400.0,18.2118,18.2118,18.1875,18.2037,107400.0
2014-04-25 10:40:00,22.49,22.56,22.48,22.48,176200.0,18.1956,18.2523,18.1875,18.1875,176200.0
2014-04-25 10:50:00,22.49,22.49,22.47,22.48,99800.0,18.1956,18.1956,18.1795,18.1875,99800.0
2014-04-25 11:00:00,22.48,22.51,22.46,22.48,109800.0,18.1875,18.2118,18.1714,18.1875,109800.0
2014-04-25 11:10:00,22.48,22.5,22.44,22.5,105800.0,18.1875,18.2037,18.1552,18.2037,105800.0
2014-04-25 11:20:00,22.5,22.54,22.49,22.51,105600.0,18.2037,18.2361,18.1956,18.2118,105600.0
2014-04-25 11:30:00,22.51,22.54,22.5,22.51,83600.0,18.2118,18.2361,18.2037,18.2118,83600.0
2014-04-25 11:40:00,22.51,22.52,22.47,22.48,143200.0,18.2118,18.2199,18.1795,18.1875,143200.0
2014-04-25 11:50:00,22.48,22.52,22.48,22.52,99600.0,18.1875,18.2199,18.1875,18.2199,99600.0
2014-04-25 12:00:00,22.52,22.56,22.49,22.55,73400.0,18.2199,18.2523,18.1956,18.2442,73400.0
2014-04-25 12:10:00,22.55,22.59,22.55,22.57,106200.0,18.2442,18.2765,18.2442,18.2604,106200.0
2014-04-25 12:20:00,22.57,22.61,22.56,22.6,89800.0,18.2604,18.2927,18.2523,18.2846,89800.0
2014-04-25 12:30:00,22.6,22.61,22.56,22.57,88800.0,18.2846,18.2927,18.2523,18.2604,88800.0
2014-04-25 12:40:00,22.56,22.57,22.52,22.52,116400.0,18.2523,18.2604,18.2199,18.2199,116400.0
2014-04-25 12:50:00,22.52,22.53,22.49,22.49,61800.0,18.2199,18.228,18.1956,18.1956,61800.0
2014-04-25 13:00:00,22.49,22.5,22.41,22.41,265400.0,18.1956,18.2037,18.1309,18.1309,265400.0
2014-04-25 13:10:00,22.41,22.43,22.39,22.39,247600.0,18.1309,18.1471,18.1147,18.1147,247600.0
2014-04-25 13:20:00,22.39,22.47,22.36,22.46,185400.0,18.1147,18.1795,18.0905,18.1714,185400.0
2014-04-25 13:30:00,22.45,22.47,22.43,22.47,116400.0,18.1633,18.1795,18.1471,18.1795,116400.0
2014-04-25 13:40:00,22.47,22.56,22.47,22.55,153400.0,18.1795,18.2523,18.1795,18.2442,153400.0
2014-04-25 13:50:00,22.55,22.59,22.53,22.58,84200.0,18.2442,18.2765,18.228,18.2685,84200.0
2014-04-25 14:00:00,22.58,22.58,22.53,22.53,109600.0,18.2685,18.2685,18.228,18.228,109600.0
2014-04-25 14:10:00,22.53,22.54,22.5,22.51,59600.0,18.228,18.2361,18.2037,18.2118,59600.0
2014-04-25 14:20:00,22.52,22.54,22.5,22.53,77800.0,18.2199,18.2361,18.2037,18.228,77800.0
2014-04-25 14:30:00,22.53,22.56,22.5,22.56,110800.0,18.228,18.2523,18.2037,18.2523,110800.0
2014-04-25 14:40:00,22.56,22.57,22.53,22.55,83200.0,18.2523,18.2604,18.228,18.2442,83200.0
2014-04-25 14:50:00,22.55,22.57,22.53,22.53,75200.0,18.2442,18.2604,18.228,18.228,75200.0
2014-04-25 15:00:00,22.53,22.58,22.53,22.54,105800.0,18.228,18.2685,18.228,18.2361,105800.0
2014-04-25 15:10:00,22.54,22.57,22.53,22.55,135800.0,18.2361,18.2604,18.228,18.2442,135800.0
2014-04-25 15:20:00,22.55,22.64,22.55,22.64,168800.0,18.2442,18.317,18.2442,18.317,168800.0
2014-04-25 15:30:00,22.64,22.64,22.6,22.64,206400.0,18.317,18.317,18.2846,18.317,206400.0
2014-04-25 15:40:00,22.63,22.63,22.58,22.61,299200.0,18.3089,18.3089,18.2685,18.2927,299200.0
2014-04-25 15:50:00,22.61,22.61,22.58,22.58,360800.0,18.2927,18.2927,18.2685,18.2685,360800.0
2014-04-28 09:30:00,22.64,22.8,22.63,22.77,235800.0,18.317,18.4464,18.3089,18.4222,235800.0
2014-04-28 09:40:00,22.78,22.79,22.72,22.76,123000.0,18.4303,18.4384,18.3817,18.4141,123000.0
2014-04-28 09:50:00,22.77,22.81,22.76,22.8,182200.0,18.4222,18.4545,18.4141,18.4464,182200.0
2014-04-28 10:00:00,22.8,22.81,22.77,22.8,133000.0,18.4464,18.4545,18.4222,18.4464,133000.0
2014-04-28 10:10:00,22.8,22.86,22.8,22.86,166400.0,18.4464,18.495,18.4464,18.495,166400.0
2014-04-28 10:20:00,22.85,22.85,22.82,22.83,123200.0,18.4869,18.4869,18.4626,18.4707,123200.0
2014-04-28 10:30:00,22.83,22.86,22.82,22.83,92600.0,18.4707,18.495,18.4626,18.4707,92600.0
2014-04-28 10:40:00,22.83,22.85,22.81,22.81,137000.0,18.4707,18.4869,18.4545,18.4545,137000.0
2014-04-28 10:50:00,22.8,22.82,22.77,22.79,90400.0,18.4464,18.4626,18.4222,18.4384,90400.0
2014-04-28 11:00:00,22.79,22.82,22.77,22.8,89600.0,18.4384,18.4626,18.4222,18.4464,89600.0
2014-04-28 11:10:00,22.8,22.8,22.75,22.78,81200.0,18.4464,18.4464,18.406,18.4303,81200.0
2014-04-28 11:20:00,22.78,22.78,22.72,22.73,70800.0,18.4303,18.4303,18.3817,18.3898,70800.0
2014-04-28 11:30:00,22.73,22.8,22.73,22.8,84400.0,18.3898,18.4464,18.3898,18.4464,84400.0
2014-04-28 11:40:00,22.8,22.81,22.78,22.79,68400.0,18.4464,18.4545,18.4303,18.4384,68400.0
2014-04-28 11:50:00,22.79,22.82,22.74,22.74,85200.0,18.4384,18.4626,18.3979,18.3979,85200.0
2014-04-28 12:00:00,22.75,22.77,22.72,22.75,401200.0,18.406,18.4222,18.3817,18.406,401200.0
2014-04-28 12:10:00,22.75,22.82,22.75,22.82,82600.0,18.406,18.4626,18.406,18.4626,82600.0
2014-04-28 12:20:00,22.82,22.83,22.8,22.82,69600.0,18.4626,18.4707,18.4464,18.4626,69600.0
2014-04-28 12:30:00,22.83,22.83,22.79,22.81,69600.0,18.4707,18.4707,18.4384,18.4545,69600.0
2014-04-28 12:40:00,22.81,22.83,22.81,22.83,60200.0,18.4545,18.4707,18.4545,18.4707,60200.0
2014-04-28 12:50:00,22.83,22.83,22.81,22.82,64600.0,18.4707,18.4707,18.4545,18.4626,64600.0
2014-04-28 13:00:00,22.82,22.82,22.73,22.73,95200.0,18.4626,18.4626,18.3898,18.3898,95200.0
2014-04-28 13:10:00,22.73,22.74,22.71,22.72,93200.0,18.3898,18.3979,18.3736,18.3817,93200.0
2014-04-28 13:20:00,22.72,22.72,22.65,22.66,127000.0,18.3817,18.3817,18.3251,18.3332,127000.0
2014-04-28 13:30:00,22.66,22.67,22.61,22.63,124200.0,18.3332,18.3413,18.2927,18.3089,124200.0
2014-04-28 13:40:00,22.63,22.65,22.61,22.65,77600.0,18.3089,18.3251,18.2927,18.3251,77600.0
2014-04-28 13:50:00,22.66,22.72,22.66,22.68,117000.0,18.3332,18.3817,18.3332,18.3494,117000.0
2014-04-28 14:00:00,22.69,22.69,22.64,22.66,123400.0,18.3574,18.3574,18.317,18.3332,123400.0
2014-04-28 14:10:00,22.66,22.72,22.66,22.72,92600.0,18.3332,18.3817,18.3332,18.3817,92600.0
2014-04-28 14:20:00,22.72,22.76,22.71,22.75,131800.0,18.3817,18.4141,18.3736,18.406,131800.0
2014-04-28 14:30:00,22.75,22.78,22.73,22.75,133000.0,18.406,18.4303,18.3898,18.406,133000.0
2014-04-28 14:40:00,22.75,22.77,22.72,22.76,110000.0,18.406,18.4222,18.3817,18.4141,110000.0
2014-04-28 14:50:00,22.77,22.78,22.74,22.75,89200.0,18.4222,18.4303,18.3979,18.406,89200.0
2014-04-28 15:00:00,22.75,22.81,22.74,22.81,118200.0,18.406,18.4545,18.3979,18.4545,118200.0
2014-04-28 15:10:00,22.81,22.83,22.8,22.83,216800.0,18.4545,18.4707,18.4464,18.4707,216800.0
2014-04-28 15:20:00,22.83,22.85,22.81,22.84,326200.0,18.4707,18.4869,18.4545,18.4788,326200.0
2014-04-28 15:30:00,22.84,22.87,22.84,22.86,235000.0,18.4788,18.5031,18.4788,18.495,235000.0
2014-04-28 15:40:00,22.86,22.88,22.83,22.84,206600.0,18.495,18.5112,18.4707,18.4788,206600.0
2014-04-28 15:50:00,22.84,22.84,22.77,22.78,620600.0,18.4788,18.4788,18.4222,18.4303,620600.0
2014-04-29 09:30:00,22.84,22.86,22.79,22.83,135200.0,18.4788,18.495,18.4384,18.4707,135200.0
2014-04-29 09:40:00,22.83,22.88,22.82,22.86,96600.0,18.4707,18.5112,18.4626,18.495,96600.0
2014-04-29 09:50:00,22.86,22.89,22.83,22.85,260000.0,18.495,18.5193,18.4707,18.4869,260000.0
2014-04-29 10:00:00,22.85,22.95,22.85,22.91,216800.0,18.4869,18.5678,18.4869,18.5354,216800.0
2014-04-29 10:10:00,22.91,22.92,22.84,22.85,109400.0,18.5354,18.5435,18.4788,18.4869,109400.0
2014-04-29 10:20:00,22.85,22.88,22.78,22.78,124400.0,18.4869,18.5112,18.4303,18.4303,124400.0
2014-04-29 10:30:00,22.78,22.82,22.78,22.79,150600.0,18.4303,18.4626,18.4303,18.4384,150600.0
2014-04-29 10:40:00,22.79,22.85,22.79,22.85,128000.0,18.4384,18.4869,18.4384,18.4869,128000.0
2014-04-29 10:50:00,22.85,22.86,22.83,22.84,87400.0,18.4869,18.495,18.4707,18.4788,87400.0
2014-04-29 11:00:00,22.84,22.86,22.84,22.85,96000.0,18.4788,18.495,18.4788,18.4869,96000.0
2014-04-29 11:10:00,22.85,22.86,22.77,22.79,143800.0,18.4869,18.495,18.4222,18.4384,143800.0
2014-04-29 11:20:00,22.79,22.83,22.79,22.81,82400.0,18.4384,18.4707,18.4384,18.4545,82400.0
2014-04-29 11:30:00,22.81,22.86,22.81,22.84,89200.0,18.4545,18.495,18.4545,18.4788,89200.0
2014-04-29 11:40:00,22.84,22.85,22.82,22.84,63400.0,18.4788,18.4869,18.4626,18.4788,63400.0
2014-04-29 11:50:00,22.83,22.85,22.83,22.85,104400.0,18.4707,18.4869,18.4707,18.4869,104400.0
2014-04-29 12:00:00,22.85,22.86,22.84,22.86,75200.0,18.4869,18.495,18.4788,18.495,75200.0
2014-04-29 12:10:00,22.87,22.88,22.85,22.86,74000.0,18.5031,18.5112,18.4869,18.495,74000.0
2014-04-29 12:20:00,22.86,22.88,22.85,22.88,73400.0,18.495,18.5112,18.4869,18.5112,73400.0
2014-04-29 12:30:00,22.89,22.9,22.86,22.86,103200.0,18.5193,18.5273,18.495,18.495,103200.0
2014-04-29 12:40:00,22.86,22.89,22.86,22.88,62000.0,18.495,18.5193,18.495,18.5112,62000.0
2014-04-29 12:50:00,22.88,22.89,22.86,22.89,48200.0,18.5112,18.5193,18.495,18.5193,48200.0
2014-04-29 13:00:00,22.88,22.9,22.85,22.85,115400.0,18.5112,18.5273,18.4869,18.4869,115400.0
2014-04-29 13:10:00,22.86,22.89,22.85,22.86,67600.0,18.495,18.5193,18.4869,18.495,67600.0
2014-04-29 13:20:00,22.86,22.86,22.84,22.86,75400.0,18.495,18.495,18.4788,18.495,75400.0
2014-04-29 13:30:00,22.87,22.88,22.84,22.85,105600.0,18.5031,18.5112,18.4788,18.4869,105600.0
2014-04-29 13:40:00,22.86,22.89,22.84,22.88,86000.0,18.495,18.5193,18.4788,18.5112,86000.0
2014-04-29 13:50:00,22.88,22.89,22.86,22.87,99600.0,18.5112,18.5193,18.495,18.5031,99600.0
2014-04-29 14:00:00,22.87,22.88,22.85,22.85,118200.0,18.5031,18.5112,18.4869,18.4869,118200.0
2014-04-29 14:10:00,22.85,22.88,22.85,22.85,55400.0,18.4869,18.5112,18.4869,18.4869,55400.0
2014-04-29 14:20:00,22.85,22.87,22.81,22.81,372800.0,18.4869,18.5031,18.4545,18.4545,372800.0
2014-04-29 14:30:00,22.82,22.84,22.81,22.81,137000.0,18.4626,18.4788,18.4545,18.4545,137000.0
2014-04-29 14:40:00,22.81,22.82,22.79,22.82,111600.0,18.4545,18.4626,18.4384,18.4626,111600.0
2014-04-29 14:50:00,22.82,22.83,22.8,22.81,82000.0,18.4626,18.4707,18.4464,18.4545,82000.0
2014-04-29 15:00:00,22.81,22.82,22.8,22.8,132400.0,18.4545,18.4626,18.4464,18.4464,132400.0
2014-04-29 15:10:00,22.8,22.84,22.8,22.83,132600.0,18.4464,18.4788,18.4464,18.4707,132600.0
2014-04-29 15:20:00,22.83,22.84,22.82,22.83,194400.0,18.4707,18.4788,18.4626,18.4707,194400.0
2014-04-29 15:30:00,22.84,22.84,22.8,22.83,243800.0,18.4788,18.4788,18.4464,18.4707,243800.0
2014-04-29 15:40:00,22.83,22.83,22.78,22.79,244000.0,18.4707,18.4707,18.4303,18.4384,244000.0
2014-04-29 15:50:00,22.79,22.79,22.77,22.77,437800.0,18.4384,18.4384,18.4222,18.4222,437800.0
2014-04-30 09:30:00,22.75,22.8,22.68,22.79,222600.0,18.406,18.4464,18.3494,18.4384,222600.0
2014-04-30 09:40:00,22.79,22.81,22.7,22.74,115400.0,18.4384,18.4545,18.3655,18.3979,115400.0
2014-04-30 09:50:00,22.74,22.76,22.7,22.74,153200.0,18.3979,18.4141,18.3655,18.3979,153200.0
2014-04-30 10:00:00,22.74,22.76,22.68,22.68,153400.0,18.3979,18.4141,18.3494,18.3494,153400.0
2014-04-30 10:10:00,22.68,22.72,22.67,22.7,138000.0,18.3494,18.3817,18.3413,18.3655,138000.0
2014-04-30 10:20:00,22.71,22.79,22.71,22.78,110800.0,18.3736,18.4384,18.3736,18.4303,110800.0
2014-04-30 10:30:00,22.78,22.82,22.78,22.82,186000.0,18.4303,18.4626,18.4303,18.4626,186000.0
2014-04-30 10:40:00,22.82,22.85,22.82,22.83,142800.0,18.4626,18.4869,18.4626,18.4707,142800.0
2014-04-30 10:50:00,22.82,22.86,22.82,22.84,106000.0,18.4626,18.495,18.4626,18.4788,106000.0
2014-04-30 11:00:00,22.84,22.85,22.83,22.85,113600.0,18.4788,18.4869,18.4707,18.4869,113600.0
2014-04-30 11:10:00,22.85,22.85,22.8,22.81,76800.0,18.4869,18.4869,18.4464,18.4545,76800.0
2014-04-30 11:20:00,22.82,22.82,22.79,22.81,61400.0,18.4626,18.4626,18.4384,18.4545,61400.0
2014-04-30 11:30:00,22.81,22.84,22.79,22.84,81600.0,18.4545,18.4788,18.4384,18.4788,81600.0
2014-04-30 11:40:00,22.84,22.88,22.84,22.87,56400.0,18.4788,18.5112,18.4788,18.5031,56400.0
2014-04-30 11:50:00,22.88,22.89,22.86,22.88,63000.0,18.5112,18.5193,18.495,18.5112,63000.0
2014-04-30 12:00:00,22.88,22.9,22.86,22.87,71000.0,18.5112,18.5273,18.495,18.5031,71000.0
2014-04-30 12:10:00,22.87,22.89,22.86,22.89,55800.0,18.5031,18.5193,18.495,18.5193,55800.0
2014-04-30 12:20:00,22.89,22.89,22.86,22.86,47000.0,18.5193,18.5193,18.495,18.495,47000.0
2014-04-30 12:30:00,22.87,22.88,22.86,22.88,46800.0,18.5031,18.5112,18.495,18.5112,46800.0
2014-04-30 12:40:00,22.88,22.9,22.86,22.89,57800.0,18.5112,18.5273,18.495,18.5193,57800.0
2014-04-30 12:50:00,22.9,22.92,22.88,22.92,36800.0,18.5273,18.5435,18.5112,18.5435,36800.0
2014-04-30 13:00:00,22.92,22.93,22.92,22.92,61000.0,18.5435,18.5516,18.5435,18.5435,61000.0
2014-04-30 13:10:00,22.92,22.92,22.9,22.9,55400.0,18.5435,18.5435,18.5273,18.5273,55400.0
2014-04-30 13:20:00,22.9,22.93,22.9,22.92,66200.0,18.5273,18.5516,18.5273,18.5435,66200.0
2014-04-30 13:30:00,22.92,22.93,22.91,22.92,57400.0,18.5435,18.5516,18.5354,18.5435,57400.0
2014-04-30 13:40:00,22.91,22.92,22.9,22.9,58800.0,18.5354,18.5435,18.5273,18.5273,58800.0
2014-04-30 13:50:00,22.9,22.92,22.9,22.9,50000.0,18.5273,18.5435,18.5273,18.5273,50000.0
2014-04-30 14:00:00,22.9,22.92,22.85,22.9,117200.0,18.5273,18.5435,18.4869,18.5273,117200.0
2014-04-30 14:10:00,22.89,22.91,22.86,22.9,133800.0,18.5193,18.5354,18.495,18.5273,133800.0
2014-04-30 14:20:00,22.9,22.93,22.89,22.93,167600.0,18.5273,18.5516,18.5193,18.5516,167600.0
2014-04-30 14:30:00,22.93,22.93,22.91,22.93,204200.0,18.5516,18.5516,18.5354,18.5516,204200.0
2014-04-30 14:40:00,22.93,22.93,22.91,22.93,135600.0,18.5516,18.5516,18.5354,18.5516,135600.0
2014-04-30 14:50:00,22.93,22.95,22.91,22.92,212400.0,18.5516,18.5678,18.5354,18.5435,212400.0
2014-04-30 15:00:00,22.93,22.94,22.91,22.93,271800.0,18.5516,18.5597,18.5354,18.5516,271800.0
2014-04-30 15:10:00,22.93,22.95,22.92,22.95,141600.0,18.5516,18.5678,18.5435,18.5678,141600.0
2014-04-30 15:20:00,22.95,22.99,22.94,22.99,237000.0,18.5678,18.6002,18.5597,18.6002,237000.0
2014-04-30 15:30:00,22.99,23.01,22.99,23.0,349600.0,18.6002,18.6163,18.6002,18.6083,349600.0
2014-04-30 15:40:00,23.0,23.02,22.97,22.99,250800.0,18.6083,18.6244,18.584,18.6002,250800.0
2014-04-30 15:50:00,22.99,23.02,22.99,23.02,613200.0,18.6002,18.6244,18.6002,18.6244,613200.0
2014-05-01 09:30:00,23.06,23.11,22.99,23.0,253800.0,18.6568,18.6973,18.6002,18.6083,253800.0
2014-05-01 09:40:00,22.99,23.05,22.94,22.97,107000.0,18.6002,18.6487,18.5597,18.584,107000.0
2014-05-01 09:50:00,22.97,23.03,22.96,22.98,130200.0,18.584,18.6325,18.5759,18.5921,130200.0
2014-05-01 10:00:00,22.99,23.04,22.95,23.03,154000.0,18.6002,18.6406,18.5678,18.6325,154000.0
2014-05-01 10:10:00,23.04,23.04,22.95,22.99,110600.0,18.6406,18.6406,18.5678,18.6002,110600.0
2014-05-01 10:20:00,22.98,23.02,22.96,23.02,138000.0,18.5921,18.6244,18.5759,18.6244,138000.0
2014-05-01 10:30:00,23.02,23.02,22.96,22.99,154200.0,18.6244,18.6244,18.5759,18.6002,154200.0
2014-05-01 10:40:00,23.0,23.02,22.98,22.98,89000.0,18.6083,18.6244,18.5921,18.5921,89000.0
2014-05-01 10:50:00,22.98,23.0,22.98,22.98,76200.0,18.5921,18.6083,18.5921,18.5921,76200.0
2014-05-01 11:00:00,22.98,23.0,22.98,22.98,76000.0,18.5921,18.6083,18.5921,18.5921,76000.0
2014-05-01 11:10:00,22.98,22.99,22.96,22.97,80600.0,18.5921,18.6002,18.5759,18.584,80600.0
2014-05-01 11:20:00,22.96,22.99,22.96,22.99,75400.0,18.5759,18.6002,18.5759,18.6002,75400.0
2014-05-01 11:30:00,22.99,23.04,22.99,22.99,133400.0,18.6002,18.6406,18.6002,18.6002,133400.0
2014-05-01 11:40:00,22.99,23.02,22.97,23.01,113200.0,18.6002,18.6244,18.584,18.6163,113200.0
2014-05-01 11:50:00,23.01,23.02,22.97,23.0,85600.0,18.6163,18.6244,18.584,18.6083,85600.0
2014-05-01 12:00:00,23.0,23.02,22.99,23.02,81600.0,18.6083,18.6244,18.6002,18.6244,81600.0
2014-05-01 12:10:00,23.02,23.03,23.0,23.0,146400.0,18.6244,18.6325,18.6083,18.6083,146400.0
2014-05-01 12:20:00,23.0,23.02,22.98,23.02,58200.0,18.6083,18.6244,18.5921,18.6244,58200.0
2014-05-01 12:30:00,23.02,23.02,22.98,22.98,96800.0,18.6244,18.6244,18.5921,18.5921,96800.0
2014-05-01 12:40:00,22.98,22.99,22.97,22.99,68400.0,18.5921,18.6002,18.584,18.6002,68400.0
2014-05-01 12:50:00,22.99,23.01,22.98,23.0,175200.0,18.6002,18.6163,18.5921,18.6083,175200.0
2014-05-01 13:00:00,23.0,23.08,23.0,23.07,181000.0,18.6083,18.673,18.6083,18.6649,181000.0
2014-05-01 13:10:00,23.07,23.09,23.07,23.07,74400.0,18.6649,18.6811,18.6649,18.6649,74400.0
2014-05-01 13:20:00,23.07,23.08,23.04,23.06,188800.0,18.6649,18.673,18.6406,18.6568,188800.0
2014-05-01 13:30:00,23.06,23.08,23.03,23.08,86800.0,18.6568,18.673,18.6325,18.673,86800.0
2014-05-01 13:40:00,23.09,23.09,23.06,23.08,81000.0,18.6811,18.6811,18.6568,18.673,81000.0
2014-05-01 13:50:00,23.08,23.08,23.04,23.05,164200.0,18.673,18.673,18.6406,18.6487,164200.0
2014-05-01 14:00:00,23.05,23.09,23.05,23.09,84000.0,18.6487,18.6811,18.6487,18.6811,84000.0
2014-05-01 14:10:00,23.09,23.1,23.07,23.07,76400.0,18.6811,18.6892,18.6649,18.6649,76400.0
2014-05-01 14:20:00,23.08,23.13,23.07,23.12,108400.0,18.673,18.7134,18.6649,18.7053,108400.0
2014-05-01 14:30:00,23.12,23.17,23.1,23.11,200200.0,18.7053,18.7458,18.6892,18.6973,200200.0
2014-05-01 14:40:00,23.11,23.13,23.1,23.12,111600.0,18.6973,18.7134,18.6892,18.7053,111600.0
2014-05-01 14:50:00,23.12,23.14,23.1,23.11,144400.0,18.7053,18.7215,18.6892,18.6973,144400.0
2014-05-01 15:00:00,23.11,23.13,23.09,23.13,233400.0,18.6973,18.7134,18.6811,18.7134,233400.0
2014-05-01 15:10:00,23.13,23.13,23.1,23.11,388800.0,18.7134,18.7134,18.6892,18.6973,388800.0
2014-05-01 15:20:00,23.1,23.11,23.08,23.08,164000.0,18.6892,18.6973,18.673,18.673,164000.0
2014-05-01 15:30:00,23.08,23.11,23.08,23.1,258000.0,18.673,18.6973,18.673,18.6892,258000.0
2014-05-01 15:40:00,23.09,23.1,23.05,23.05,313600.0,18.6811,18.6892,18.6487,18.6487,313600.0
2014-05-01 15:50:00,23.06,23.09,23.05,23.09,737800.0,18.6568,18.6811,18.6487,18.6811,737800.0
2014-05-02 09:30:00,23.07,23.13,22.99,23.11,172800.0,18.6649,18.7134,18.6002,18.6973,172800.0
2014-05-02 09:40:00,23.11,23.25,23.11,23.23,130000.0,18.6973,18.8105,18.6973,18.7943,130000.0
2014-05-02 09:50:00,23.23,23.24,23.2,23.23,134800.0,18.7943,18.8024,18.7701,18.7943,134800.0
2014-05-02 10:00:00,23.23,23.3,23.21,23.29,144800.0,18.7943,18.851,18.7782,18.8429,144800.0
2014-05-02 10:10:00,23.3,23.35,23.3,23.32,157200.0,18.851,18.8914,18.851,18.8672,157200.0
2014-05-02 10:20:00,23.32,23.32,23.28,23.32,114800.0,18.8672,18.8672,18.8348,18.8672,114800.0
2014-05-02 10:30:00,23.32,23.35,23.28,23.34,148400.0,18.8672,18.8914,18.8348,18.8833,148400.0
2014-05-02 10:40:00,23.34,23.35,23.22,23.25,192800.0,18.8833,18.8914,18.7862,18.8105,192800.0
2014-05-02 10:50:00,23.25,23.32,23.22,23.31,135600.0,18.8105,18.8672,18.7862,18.8591,135600.0
2014-05-02 11:00:00,23.3,23.3,23.26,23.3,161000.0,18.851,18.851,18.8186,18.851,161000.0
2014-05-02 11:10:00,23.3,23.3,23.25,23.28,3788600.0,18.851,18.851,18.8105,18.8348,3788600.0
2014-05-02 11:20:00,23.28,23.28,23.22,23.24,265400.0,18.8348,18.8348,18.7862,18.8024,265400.0
2014-05-02 11:30:00,23.24,23.33,23.24,23.29,285200.0,18.8024,18.8752,18.8024,18.8429,285200.0
2014-05-02 11:40:00,23.29,23.33,23.28,23.33,233000.0,18.8429,18.8752,18.8348,18.8752,233000.0
2014-05-02 11:50:00,23.33,23.35,23.32,23.35,239800.0,18.8752,18.8914,18.8672,18.8914,239800.0
2014-05-02 12:00:00,23.35,23.35,23.29,23.29,212800.0,18.8914,18.8914,18.8429,18.8429,212800.0
2014-05-02 12:10:00,23.29,23.3,23.28,23.3,188200.0,18.8429,18.851,18.8348,18.851,188200.0
2014-05-02 12:20:00,23.3,23.32,23.27,23.32,183400.0,18.851,18.8672,18.8267,18.8672,183400.0
2014-05-02 12:30:00,23.32,23.35,23.32,23.35,149600.0,18.8672,18.8914,18.8672,18.8914,149600.0
2014-05-02 12:40:00,23.35,23.36,23.33,23.33,154600.0,18.8914,18.8995,18.8752,18.8752,154600.0
2014-05-02 12:50:00,23.33,23.36,23.33,23.36,153400.0,18.8752,18.8995,18.8752,18.8995,153400.0
2014-05-02 13:00:00,23.36,23.38,23.34,23.35,154400.0,18.8995,18.9157,18.8833,18.8914,154400.0
2014-05-02 13:10:00,23.34,23.35,23.3,23.3,177000.0,18.8833,18.8914,18.851,18.851,177000.0
2014-05-02 13:20:00,23.3,23.3,23.25,23.29,197000.0,18.851,18.851,18.8105,18.8429,197000.0
2014-05-02 13:30:00,23.29,23.3,23.27,23.3,157600.0,18.8429,18.851,18.8267,18.851,157600.0
2014-05-02 13:40:00,23.3,23.34,23.29,23.33,164000.0,18.851,18.8833,18.8429,18.8752,164000.0
2014-05-02 13:50:00,23.33,23.33,23.3,23.32,187000.0,18.8752,18.8752,18.851,18.8672,187000.0
2014-05-02 14:00:00,23.31,23.31,23.27,23.27,105400.0,18.8591,18.8591,18.8267,18.8267,105400.0
2014-05-02 14:10:00,23.27,23.27,23.24,23.27,87200.0,18.8267,18.8267,18.8024,18.8267,87200.0
2014-05-02 14:20:00,23.27,23.27,23.24,23.24,79200.0,18.8267,18.8267,18.8024,18.8024,79200.0
2014-05-02 14:30:00,23.24,23.27,23.22,23.25,90800.0,18.8024,18.8267,18.7862,18.8105,90800.0
2014-05-02 14:40:00,23.25,23.27,23.23,23.24,98800.0,18.8105,18.8267,18.7943,18.8024,98800.0
2014-05-02 14:50:00,23.24,23.27,23.24,23.25,86400.0,18.8024,18.8267,18.8024,18.8105,86400.0
2014-05-02 15:00:00,23.25,23.29,23.24,23.29,119400.0,18.8105,18.8429,18.8024,18.8429,119400.0
2014-05-02 15:10:00,23.29,23.3,23.27,23.28,118600.0,18.8429,18.851,18.8267,18.8348,118600.0
2014-05-02 15:20:00,23.28,23.29,23.25,23.25,154400.0,18.8348,18.8429,18.8105,18.8105,154400.0
2014-05-02 15:30:00,23.25,23.25,23.22,23.23,193600.0,18.8105,18.8105,18.7862,18.7943,193600.0
2014-05-02 15:40:00,23.23,23.24,23.21,23.23,150600.0,18.7943,18.8024,18.7782,18.7943,150600.0
2014-05-02 15:50:00,23.23,23.25,23.23,23.25,366200.0,18.7943,18.8105,18.7943,18.8105,366200.0
2014-05-05 09:30:00,23.18,23.24,23.16,23.16,244200.0,18.7539,18.8024,18.7377,18.7377,244200.0
2014-05-05 09:40:00,23.17,23.19,23.1,23.16,160400.0,18.7458,18.762,18.6892,18.7377,160400.0
2014-05-05 09:50:00,23.16,23.23,23.16,23.18,104400.0,18.7377,18.7943,18.7377,18.7539,104400.0
2014-05-05 10:00:00,23.19,23.24,23.17,23.17,185600.0,18.762,18.8024,18.7458,18.7458,185600.0
2014-05-05 10:10:00,23.17,23.21,23.17,23.2,120400.0,18.7458,18.7782,18.7458,18.7701,120400.0
2014-05-05 10:20:00,23.2,23.22,23.18,23.18,117400.0,18.7701,18.7862,18.7539,18.7539,117400.0
2014-05-05 10:30:00,23.18,23.25,23.18,23.23,99200.0,18.7539,18.8105,18.7539,18.7943,99200.0
2014-05-05 10:40:00,23.22,23.25,23.21,23.21,91200.0,18.7862,18.8105,18.7782,18.7782,91200.0
2014-05-05 10:50:00,23.21,23.22,23.18,23.21,108400.0,18.7782,18.7862,18.7539,18.7782,108400.0
2014-05-05 11:00:00,23.21,23.22,23.19,23.21,59200.0,18.7782,18.7862,18.762,18.7782,59200.0
2014-05-05 11:10:00,23.22,23.22,23.18,23.18,95800.0,18.7862,18.7862,18.7539,18.7539,95800.0
2014-05-05 11:20:00,23.18,23.21,23.18,23.19,112200.0,18.7539,18.7782,18.7539,18.762,112200.0
2014-05-05 11:30:00,23.19,23.23,23.19,23.23,83000.0,18.762,18.7943,18.762,18.7943,83000.0
2014-05-05 11:40:00,23.23,23.24,23.2,23.2,91200.0,18.7943,18.8024,18.7701,18.7701,91200.0
2014-05-05 11:50:00,23.2,23.22,23.18,23.21,112800.0,18.7701,18.7862,18.7539,18.7782,112800.0
2014-05-05 12:00:00,23.21,23.21,23.18,23.18,140000.0,18.7782,18.7782,18.7539,18.7539,140000.0
2014-05-05 12:10:00,23.19,23.21,23.18,23.21,71800.0,18.762,18.7782,18.7539,18.7782,71800.0
2014-05-05 12:20:00,23.21,23.23,23.18,23.22,60000.0,18.7782,18.7943,18.7539,18.7862,60000.0
2014-05-05 12:30:00,23.22,23.22,23.18,23.19,121800.0,18.7862,18.7862,18.7539,18.762,121800.0
2014-05-05 12:40:00,23.19,23.2,23.18,23.2,84400.0,18.762,18.7701,18.7539,18.7701,84400.0
2014-05-05 12:50:00,23.2,23.2,23.18,23.18,97000.0,18.7701,18.7701,18.7539,18.7539,97000.0
2014-05-05 13:00:00,23.18,23.2,23.16,23.2,77800.0,18.7539,18.7701,18.7377,18.7701,77800.0
2014-05-05 13:10:00,23.2,23.21,23.18,23.19,52200.0,18.7701,18.7782,18.7539,18.762,52200.0
2014-05-05 13:20:00,23.19,23.22,23.18,23.2,80400.0,18.762,18.7862,18.7539,18.7701,80400.0
2014-05-05 13:30:00,23.19,23.21,23.19,23.21,69400.0,18.762,18.7782,18.762,18.7782,69400.0
2014-05-05 13:40:00,23.21,23.21,23.18,23.18,73800.0,18.7782,18.7782,18.7539,18.7539,73800.0
2014-05-05 13:50:00,23.18,23.21,23.18,23.18,66600.0,18.7539,18.7782,18.7539,18.7539,66600.0
2014-05-05 14:00:00,23.18,23.21,23.18,23.2,86000.0,18.7539,18.7782,18.7539,18.7701,86000.0
2014-05-05 14:10:00,23.2,23.22,23.18,23.21,112800.0,18.7701,18.7862,18.7539,18.7782,112800.0
2014-05-05 14:20:00,23.21,23.21,23.2,23.2,110000.0,18.7782,18.7782,18.7701,18.7701,110000.0
2014-05-05 14:30:00,23.2,23.21,23.2,23.21,115800.0,18.7701,18.7782,18.7701,18.7782,115800.0
2014-05-05 14:40:00,23.21,23.23,23.2,23.23,102400.0,18.7782,18.7943,18.7701,18.7943,102400.0
2014-05-05 14:50:00,23.23,23.23,23.2,23.2,176400.0,18.7943,18.7943,18.7701,18.7701,176400.0
2014-05-05 15:00:00,23.2,23.21,23.19,23.2,185600.0,18.7701,18.7782,18.762,18.7701,185600.0
2014-05-05 15:10:00,23.2,23.24,23.2,23.23,134600.0,18.7701,18.8024,18.7701,18.7943,134600.0
2014-05-05 15:20:00,23.23,23.27,23.23,23.25,240200.0,18.7943,18.8267,18.7943,18.8105,240200.0
2014-05-05 15:30:00,23.25,23.32,23.25,23.32,398200.0,18.8105,18.8672,18.8105,18.8672,398200.0
2014-05-05 15:40:00,23.32,23.32,23.23,23.24,405000.0,18.8672,18.8672,18.7943,18.8024,405000.0
2014-05-05 15:50:00,23.24,23.24,23.22,23.22,513800.0,18.8024,18.8024,18.7862,18.7862,513800.0
2014-05-06 09:30:00,23.17,23.23,23.11,23.17,193200.0,18.7458,18.7943,18.6973,18.7458,193200.0
2014-05-06 09:40:00,23.17,23.23,23.14,23.21,143600.0,18.7458,18.7943,18.7215,18.7782,143600.0
2014-05-06 09:50:00,23.21,23.22,23.11,23.17,140600.0,18.7782,18.7862,18.6973,18.7458,140600.0
2014-05-06 10:00:00,23.17,23.18,23.12,23.13,216400.0,18.7458,18.7539,18.7053,18.7134,216400.0
2014-05-06 10:10:00,23.13,23.13,23.08,23.09,218400.0,18.7134,18.7134,18.673,18.6811,218400.0
2014-05-06 10:20:00,23.09,23.1,23.07,23.1,100200.0,18.6811,18.6892,18.6649,18.6892,100200.0
2014-05-06 10:30:00,23.1,23.14,23.1,23.12,98000.0,18.6892,18.7215,18.6892,18.7053,98000.0
2014-05-06 10:40:00,23.12,23.12,23.1,23.11,127400.0,18.7053,18.7053,18.6892,18.6973,127400.0
2014-05-06 10:50:00,23.11,23.11,23.07,23.08,133600.0,18.6973,18.6973,18.6649,18.673,133600.0
2014-05-06 11:00:00,23.08,23.13,23.07,23.11,191800.0,18.673,18.7134,18.6649,18.6973,191800.0
2014-05-06 11:10:00,23.11,23.11,23.1,23.1,95200.0,18.6973,18.6973,18.6892,18.6892,95200.0
2014-05-06 11:20:00,23.1,23.11,23.09,23.11,161400.0,18.6892,18.6973,18.6811,18.6973,161400.0
2014-05-06 11:30:00,23.11,23.16,23.11,23.14,175600.0,18.6973,18.7377,18.6973,18.7215,175600.0
2014-05-06 11:40:00,23.14,23.17,23.14,23.17,69200.0,18.7215,18.7458,18.7215,18.7458,69200.0
2014-05-06 11:50:00,23.17,23.18,23.15,23.18,87400.0,18.7458,18.7539,18.7296,18.7539,87400.0
2014-05-06 12:00:00,23.19,23.2,23.16,23.17,126800.0,18.762,18.7701,18.7377,18.7458,126800.0
2014-05-06 12:10:00,23.18,23.2,23.17,23.18,86600.0,18.7539,18.7701,18.7458,18.7539,86600.0
2014-05-06 12:20:00,23.19,23.2,23.17,23.2,90600.0,18.762,18.7701,18.7458,18.7701,90600.0
2014-05-06 12:30:00,23.2,23.21,23.18,23.21,132600.0,18.7701,18.7782,18.7539,18.7782,132600.0
2014-05-06 12:40:00,23.21,23.23,23.2,23.23,103800.0,18.7782,18.7943,18.7701,18.7943,103800.0
2014-05-06 12:50:00,23.23,23.23,23.19,23.22,68000.0,18.7943,18.7943,18.762,18.7862,68000.0
2014-05-06 13:00:00,23.23,23.24,23.2,23.2,73800.0,18.7943,18.8024,18.7701,18.7701,73800.0
2014-05-06 13:10:00,23.2,23.2,23.16,23.16,100600.0,18.7701,18.7701,18.7377,18.7377,100600.0
2014-05-06 13:20:00,23.16,23.18,23.15,23.16,95600.0,18.7377,18.7539,18.7296,18.7377,95600.0
2014-05-06 13:30:00,23.17,23.17,23.11,23.11,109800.0,18.7458,18.7458,18.6973,18.6973,109800.0
2014-05-06 13:40:00,23.11,23.14,23.09,23.14,170600.0,18.6973,18.7215,18.6811,18.7215,170600.0
2014-05-06 13:50:00,23.14,23.17,23.11,23.11,161200.0,18.7215,18.7458,18.6973,18.6973,161200.0
2014-05-06 14:00:00,23.11,23.17,23.11,23.16,172200.0,18.6973,18.7458,18.6973,18.7377,172200.0
2014-05-06 14:10:00,23.17,23.2,23.17,23.19,86800.0,18.7458,18.7701,18.7458,18.762,86800.0
2014-05-06 14:20:00,23.19,23.19,23.17,23.19,150600.0,18.762,18.762,18.7458,18.762,150600.0
2014-05-06 14:30:00,23.18,23.23,23.17,23.22,146200.0,18.7539,18.7943,18.7458,18.7862,146200.0
2014-05-06 14:40:00,23.23,23.25,23.2,23.21,264400.0,18.7943,18.8105,18.7701,18.7782,264400.0
2014-05-06 14:50:00,23.21,23.25,23.2,23.24,123000.0,18.7782,18.8105,18.7701,18.8024,123000.0
2014-05-06 15:00:00,23.23,23.24,23.21,23.22,156000.0,18.7943,18.8024,18.7782,18.7862,156000.0
2014-05-06 15:10:00,23.23,23.26,23.23,23.24,140800.0,18.7943,18.8186,18.7943,18.8024,140800.0
2014-05-06 15:20:00,23.24,23.27,23.24,23.25,245000.0,18.8024,18.8267,18.8024,18.8105,245000.0
2014-05-06 15:30:00,23.25,23.25,23.23,23.25,244600.0,18.8105,18.8105,18.7943,18.8105,244600.0
2014-05-06 15:40:00,23.25,23.25,23.22,23.23,290200.0,18.8105,18.8105,18.7862,18.7943,290200.0
2014-05-06 15:50:00,23.23,23.23,23.18,23.2,939200.0,18.7943,18.7943,18.7539,18.7701,939200.0
2014-05-07 09:30:00,23.0,23.0,22.86,22.86,553000.0,18.6083,18.6083,18.495,18.495,553000.0
2014-05-07 09:40:00,22.86,22.89,22.81,22.85,402400.0,18.495,18.5193,18.4545,18.4869,402400.0
2014-05-07 09:50:00,22.85,22.86,22.8,22.81,275600.0,18.4869,18.495,18.4464,18.4545,275600.0
2014-05-07 10:00:00,22.81,22.85,22.68,22.68,462000.0,18.4545,18.4869,18.3494,18.3494,462000.0
2014-05-07 10:10:00,22.68,22.82,22.66,22.81,344200.0,18.3494,18.4626,18.3332,18.4545,344200.0
2014-05-07 10:20:00,22.81,22.85,22.78,22.83,275400.0,18.4545,18.4869,18.4303,18.4707,275400.0
2014-05-07 10:30:00,22.83,23.0,22.82,22.97,317000.0,18.4707,18.6083,18.4626,18.584,317000.0
2014-05-07 10:40:00,22.97,23.0,22.95,23.0,202800.0,18.584,18.6083,18.5678,18.6083,202800.0
2014-05-07 10:50:00,23.0,23.0,22.96,22.96,168200.0,18.6083,18.6083,18.5759,18.5759,168200.0
2014-05-07 11:00:00,22.96,22.97,22.93,22.96,164800.0,18.5759,18.584,18.5516,18.5759,164800.0
2014-05-07 11:10:00,22.96,22.99,22.94,22.98,363800.0,18.5759,18.6002,18.5597,18.5921,363800.0
2014-05-07 11:20:00,22.98,23.0,22.97,23.0,169800.0,18.5921,18.6083,18.584,18.6083,169800.0
2014-05-07 11:30:00,23.0,23.04,22.99,23.04,209800.0,18.6083,18.6406,18.6002,18.6406,209800.0
2014-05-07 11:40:00,23.03,23.09,23.03,23.05,126200.0,18.6325,18.6811,18.6325,18.6487,126200.0
2014-05-07 11:50:00,23.06,23.09,23.05,23.08,114400.0,18.6568,18.6811,18.6487,18.673,114400.0
2014-05-07 12:00:00,23.07,23.1,23.06,23.08,106400.0,18.6649,18.6892,18.6568,18.673,106400.0
2014-05-07 12:10:00,23.09,23.11,23.08,23.09,112400.0,18.6811,18.6973,18.673,18.6811,112400.0
2014-05-07 12:20:00,23.09,23.11,23.08,23.09,104200.0,18.6811,18.6973,18.673,18.6811,104200.0
2014-05-07 12:30:00,23.09,23.13,23.09,23.12,114000.0,18.6811,18.7134,18.6811,18.7053,114000.0
2014-05-07 12:40:00,23.13,23.13,23.08,23.1,134800.0,18.7134,18.7134,18.673,18.6892,134800.0
2014-05-07 12:50:00,23.1,23.12,23.09,23.09,129200.0,18.6892,18.7053,18.6811,18.6811,129200.0
2014-05-07 13:00:00,23.09,23.13,23.08,23.1,104400.0,18.6811,18.7134,18.673,18.6892,104400.0
2014-05-07 13:10:00,23.1,23.13,23.08,23.12,124800.0,18.6892,18.7134,18.673,18.7053,124800.0
2014-05-07 13:20:00,23.12,23.13,23.1,23.12,84000.0,18.7053,18.7134,18.6892,18.7053,84000.0
2014-05-07 13:30:00,23.13,23.13,23.09,23.11,130000.0,18.7134,18.7134,18.6811,18.6973,130000.0
2014-05-07 13:40:00,23.11,23.11,23.02,23.03,167600.0,18.6973,18.6973,18.6244,18.6325,167600.0
2014-05-07 13:50:00,23.03,23.03,22.99,22.99,109800.0,18.6325,18.6325,18.6002,18.6002,109800.0
2014-05-07 14:00:00,22.99,23.03,22.97,23.03,163600.0,18.6002,18.6325,18.584,18.6325,163600.0
2014-05-07 14:10:00,23.03,23.08,23.03,23.08,122600.0,18.6325,18.673,18.6325,18.673,122600.0
2014-05-07 14:20:00,23.09,23.13,23.08,23.11,148600.0,18.6811,18.7134,18.673,18.6973,148600.0
2014-05-07 14:30:00,23.12,23.12,23.08,23.11,119400.0,18.7053,18.7053,18.673,18.6973,119400.0
2014-05-07 14:40:00,23.11,23.11,23.09,23.1,160800.0,18.6973,18.6973,18.6811,18.6892,160800.0
2014-05-07 14:50:00,23.11,23.13,23.08,23.13,147800.0,18.6973,18.7134,18.673,18.7134,147800.0
2014-05-07 15:00:00,23.13,23.13,23.09,23.12,451200.0,18.7134,18.7134,18.6811,18.7053,451200.0
2014-05-07 15:10:00,23.12,23.13,23.11,23.12,145000.0,18.7053,18.7134,18.6973,18.7053,145000.0
2014-05-07 15:20:00,23.11,23.16,23.1,23.15,476400.0,18.6973,18.7377,18.6892,18.7296,476400.0
2014-05-07 15:30:00,23.14,23.16,23.14,23.16,487200.0,18.7215,18.7377,18.7215,18.7377,487200.0
2014-05-07 15:40:00,23.16,23.22,23.16,23.18,385600.0,18.7377,18.7862,18.7377,18.7539,385600.0
2014-05-07 15:50:00,23.18,23.2,23.17,23.18,542400.0,18.7539,18.7701,18.7458,18.7539,542400.0
2014-05-08 09:30:00,23.14,23.28,23.13,23.2,235400.0,18.7215,18.8348,18.7134,18.7701,235400.0
2014-05-08 09:40:00,23.19,23.29,23.18,23.29,176000.0,18.762,18.8429,18.7539,18.8429,176000.0
2014-05-08 09:50:00,23.29,23.3,23.18,23.23,298200.0,18.8429,18.851,18.7539,18.7943,298200.0
2014-05-08 10:00:00,23.23,23.29,23.22,23.29,211200.0,18.7943,18.8429,18.7862,18.8429,211200.0
2014-05-08 10:10:00,23.29,23.29,23.26,23.28,205400.0,18.8429,18.8429,18.8186,18.8348,205400.0
2014-05-08 10:20:00,23.28,23.28,23.18,23.18,156800.0,18.8348,18.8348,18.7539,18.7539,156800.0
2014-05-08 10:30:00,23.18,23.24,23.18,23.24,98200.0,18.7539,18.8024,18.7539,18.8024,98200.0
2014-05-08 10:40:00,23.24,23.29,23.24,23.29,189200.0,18.8024,18.8429,18.8024,18.8429,189200.0
2014-05-08 10:50:00,23.29,23.32,23.29,23.3,127600.0,18.8429,18.8672,18.8429,18.851,127600.0
2014-05-08 11:00:00,23.3,23.3,23.25,23.27,158400.0,18.851,18.851,18.8105,18.8267,158400.0
2014-05-08 11:10:00,23.27,23.29,23.27,23.29,107000.0,18.8267,18.8429,18.8267,18.8429,107000.0
2014-05-08 11:20:00,23.29,23.31,23.28,23.3,138800.0,18.8429,18.8591,18.8348,18.851,138800.0
2014-05-08 11:30:00,23.3,23.34,23.3,23.3,130400.0,18.851,18.8833,18.851,18.851,130400.0
2014-05-08 11:40:00,23.3,23.31,23.28,23.31,103400.0,18.851,18.8591,18.8348,18.8591,103400.0
2014-05-08 11:50:00,23.31,23.32,23.28,23.28,78800.0,18.8591,18.8672,18.8348,18.8348,78800.0
2014-05-08 12:00:00,23.29,23.29,23.25,23.27,93800.0,18.8429,18.8429,18.8105,18.8267,93800.0
2014-05-08 12:10:00,23.27,23.27,23.23,23.25,172600.0,18.8267,18.8267,18.7943,18.8105,172600.0
2014-05-08 12:20:00,23.25,23.35,23.24,23.35,258200.0,18.8105,18.8914,18.8024,18.8914,258200.0
2014-05-08 12:30:00,23.35,23.38,23.34,23.38,209400.0,18.8914,18.9157,18.8833,18.9157,209400.0
2014-05-08 12:40:00,23.38,23.4,23.36,23.37,486200.0,18.9157,18.9319,18.8995,18.9076,486200.0
2014-05-08 12:50:00,23.36,23.38,23.35,23.36,182600.0,18.8995,18.9157,18.8914,18.8995,182600.0
2014-05-08 13:00:00,23.37,23.39,23.34,23.39,166800.0,18.9076,18.9238,18.8833,18.9238,166800.0
2014-05-08 13:10:00,23.39,23.39,23.32,23.32,173600.0,18.9238,18.9238,18.8672,18.8672,173600.0
2014-05-08 13:20:00,23.32,23.32,23.29,23.3,174200.0,18.8672,18.8672,18.8429,18.851,174200.0
2014-05-08 13:30:00,23.3,23.3,23.27,23.29,104400.0,18.851,18.851,18.8267,18.8429,104400.0
2014-05-08 13:40:00,23.28,23.29,23.25,23.25,142600.0,18.8348,18.8429,18.8105,18.8105,142600.0
2014-05-08 13:50:00,23.25,23.25,23.2,23.22,177600.0,18.8105,18.8105,18.7701,18.7862,177600.0
2014-05-08 14:00:00,23.22,23.22,23.13,23.14,323600.0,18.7862,18.7862,18.7134,18.7215,323600.0
2014-05-08 14:10:00,23.14,23.14,23.11,23.13,159400.0,18.7215,18.7215,18.6973,18.7134,159400.0
2014-05-08 14:20:00,23.13,23.13,23.07,23.09,217200.0,18.7134,18.7134,18.6649,18.6811,217200.0
2014-05-08 14:30:00,23.09,23.09,23.06,23.07,148400.0,18.6811,18.6811,18.6568,18.6649,148400.0
2014-05-08 14:40:00,23.07,23.07,23.03,23.05,232800.0,18.6649,18.6649,18.6325,18.6487,232800.0
2014-05-08 14:50:00,23.04,23.06,23.03,23.04,177200.0,18.6406,18.6568,18.6325,18.6406,177200.0
2014-05-08 15:00:00,23.04,23.04,23.0,23.01,256800.0,18.6406,18.6406,18.6083,18.6163,256800.0
2014-05-08 15:10:00,23.01,23.05,23.01,23.05,171400.0,18.6163,18.6487,18.6163,18.6487,171400.0
2014-05-08 15:20:00,23.05,23.05,23.03,23.05,197400.0,18.6487,18.6487,18.6325,18.6487,197400.0
2014-05-08 15:30:00,23.04,23.06,23.03,23.06,294200.0,18.6406,18.6568,18.6325,18.6568,294200.0
2014-05-08 15:40:00,23.06,23.06,23.02,23.02,303200.0,18.6568,18.6568,18.6244,18.6244,303200.0
2014-05-08 15:50:00,23.02,23.03,23.0,23.03,664000.0,18.6244,18.6325,18.6083,18.6325,664000.0
2014-05-09 09:30:00,23.05,23.21,23.05,23.11,189800.0,18.6487,18.7782,18.6487,18.6973,189800.0
2014-05-09 09:40:00,23.11,23.15,23.07,23.15,117200.0,18.6973,18.7296,18.6649,18.7296,117200.0
2014-05-09 09:50:00,23.15,23.16,23.12,23.12,87600.0,18.7296,18.7377,18.7053,18.7053,87600.0
2014-05-09 10:00:00,23.12,23.13,23.1,23.11,107200.0,18.7053,18.7134,18.6892,18.6973,107200.0
2014-05-09 10:10:00,23.11,23.14,23.1,23.12,199800.0,18.6973,18.7215,18.6892,18.7053,199800.0
2014-05-09 10:20:00,23.12,23.18,23.12,23.16,76000.0,18.7053,18.7539,18.7053,18.7377,76000.0
2014-05-09 10:30:00,23.16,23.17,23.14,23.17,88800.0,18.7377,18.7458,18.7215,18.7458,88800.0
2014-05-09 10:40:00,23.17,23.18,23.15,23.18,89000.0,18.7458,18.7539,18.7296,18.7539,89000.0
2014-05-09 10:50:00,23.18,23.18,23.13,23.14,105200.0,18.7539,18.7539,18.7134,18.7215,105200.0
2014-05-09 11:00:00,23.14,23.15,23.13,23.13,102000.0,18.7215,18.7296,18.7134,18.7134,102000.0
2014-05-09 11:10:00,23.13,23.15,23.12,23.13,83600.0,18.7134,18.7296,18.7053,18.7134,83600.0
2014-05-09 11:20:00,23.13,23.15,23.13,23.15,97200.0,18.7134,18.7296,18.7134,18.7296,97200.0
2014-05-09 11:30:00,23.16,23.17,23.13,23.17,90600.0,18.7377,18.7458,18.7134,18.7458,90600.0
2014-05-09 11:40:00,23.17,23.18,23.15,23.16,81200.0,18.7458,18.7539,18.7296,18.7377,81200.0
2014-05-09 11:50:00,23.17,23.18,23.17,23.17,57600.0,18.7458,18.7539,18.7458,18.7458,57600.0
2014-05-09 12:00:00,23.17,23.18,23.16,23.17,82800.0,18.7458,18.7539,18.7377,18.7458,82800.0
2014-05-09 12:10:00,23.17,23.18,23.17,23.18,141000.0,18.7458,18.7539,18.7458,18.7539,141000.0
2014-05-09 12:20:00,23.18,23.18,23.14,23.15,72000.0,18.7539,18.7539,18.7215,18.7296,72000.0
2014-05-09 12:30:00,23.15,23.18,23.14,23.17,78000.0,18.7296,18.7539,18.7215,18.7458,78000.0
2014-05-09 12:40:00,23.17,23.18,23.17,23.18,81400.0,18.7458,18.7539,18.7458,18.7539,81400.0
2014-05-09 12:50:00,23.18,23.18,23.17,23.17,76000.0,18.7539,18.7539,18.7458,18.7458,76000.0
2014-05-09 13:00:00,23.17,23.18,23.17,23.18,84400.0,18.7458,18.7539,18.7458,18.7539,84400.0
2014-05-09 13:10:00,23.18,23.18,23.17,23.17,52800.0,18.7539,18.7539,18.7458,18.7458,52800.0
2014-05-09 13:20:00,23.17,23.18,23.17,23.18,108000.0,18.7458,18.7539,18.7458,18.7539,108000.0
2014-05-09 13:30:00,23.18,23.18,23.17,23.18,79400.0,18.7539,18.7539,18.7458,18.7539,79400.0
2014-05-09 13:40:00,23.18,23.18,23.16,23.16,58600.0,18.7539,18.7539,18.7377,18.7377,58600.0
2014-05-09 13:50:00,23.17,23.18,23.16,23.17,61000.0,18.7458,18.7539,18.7377,18.7458,61000.0
2014-05-09 14:00:00,23.17,23.18,23.15,23.15,90400.0,18.7458,18.7539,18.7296,18.7296,90400.0
2014-05-09 14:10:00,23.15,23.16,23.11,23.13,125200.0,18.7296,18.7377,18.6973,18.7134,125200.0
2014-05-09 14:20:00,23.13,23.17,23.13,23.17,120800.0,18.7134,18.7458,18.7134,18.7458,120800.0
2014-05-09 14:30:00,23.17,23.18,23.16,23.18,146000.0,18.7458,18.7539,18.7377,18.7539,146000.0
2014-05-09 14:40:00,23.18,23.18,23.17,23.18,97600.0,18.7539,18.7539,18.7458,18.7539,97600.0
2014-05-09 14:50:00,23.18,23.23,23.18,23.23,117600.0,18.7539,18.7943,18.7539,18.7943,117600.0
2014-05-09 15:00:00,23.23,23.24,23.2,23.2,238600.0,18.7943,18.8024,18.7701,18.7701,238600.0
2014-05-09 15:10:00,23.2,23.2,23.18,23.2,89800.0,18.7701,18.7701,18.7539,18.7701,89800.0
2014-05-09 15:20:00,23.19,23.21,23.19,23.21,134400.0,18.762,18.7782,18.762,18.7782,134400.0
2014-05-09 15:30:00,23.21,23.23,23.19,23.23,181200.0,18.7782,18.7943,18.762,18.7943,181200.0
2014-05-09 15:40:00,23.23,23.25,23.22,23.24,135000.0,18.7943,18.8105,18.7862,18.8024,135000.0
2014-05-09 15:50:00,23.24,23.24,23.17,23.18,925800.0,18.8024,18.8024,18.7458,18.7539,925800.0
2014-05-12 09:30:00,23.28,23.4,23.27,23.27,184800.0,18.8348,18.9319,18.8267,18.8267,184800.0
2014-05-12 09:40:00,23.27,23.35,23.23,23.25,128400.0,18.8267,18.8914,18.7943,18.8105,128400.0
2014-05-12 09:50:00,23.25,23.28,23.23,23.25,151800.0,18.8105,18.8348,18.7943,18.8105,151800.0
2014-05-12 10:00:00,23.23,23.3,23.22,23.28,376400.0,18.7943,18.851,18.7862,18.8348,376400.0
2014-05-12 10:10:00,23.28,23.33,23.27,23.33,165600.0,18.8348,18.8752,18.8267,18.8752,165600.0
2014-05-12 10:20:00,23.33,23.35,23.28,23.28,138000.0,18.8752,18.8914,18.8348,18.8348,138000.0
2014-05-12 10:30:00,23.29,23.31,23.29,23.29,120000.0,18.8429,18.8591,18.8429,18.8429,120000.0
2014-05-12 10:40:00,23.29,23.3,23.26,23.26,112000.0,18.8429,18.851,18.8186,18.8186,112000.0
2014-05-12 10:50:00,23.25,23.27,23.25,23.25,76200.0,18.8105,18.8267,18.8105,18.8105,76200.0
2014-05-12 11:00:00,23.26,23.26,23.22,23.23,129200.0,18.8186,18.8186,18.7862,18.7943,129200.0
2014-05-12 11:10:00,23.23,23.25,23.22,23.25,82600.0,18.7943,18.8105,18.7862,18.8105,82600.0
2014-05-12 11:20:00,23.25,23.28,23.24,23.27,102800.0,18.8105,18.8348,18.8024,18.8267,102800.0
2014-05-12 11:30:00,23.27,23.3,23.25,23.25,84400.0,18.8267,18.851,18.8105,18.8105,84400.0
2014-05-12 11:40:00,23.25,23.29,23.25,23.27,194800.0,18.8105,18.8429,18.8105,18.8267,194800.0
2014-05-12 11:50:00,23.27,23.28,23.24,23.24,90600.0,18.8267,18.8348,18.8024,18.8024,90600.0
2014-05-12 12:00:00,23.25,23.25,23.23,23.24,96800.0,18.8105,18.8105,18.7943,18.8024,96800.0
2014-05-12 12:10:00,23.24,23.25,23.23,23.25,74600.0,18.8024,18.8105,18.7943,18.8105,74600.0
2014-05-12 12:20:00,23.25,23.26,23.24,23.24,85200.0,18.8105,18.8186,18.8024,18.8024,85200.0
2014-05-12 12:30:00,23.24,23.25,23.24,23.24,95000.0,18.8024,18.8105,18.8024,18.8024,95000.0
2014-05-12 12:40:00,23.24,23.24,23.23,23.24,67000.0,18.8024,18.8024,18.7943,18.8024,67000.0
2014-05-12 12:50:00,23.24,23.27,23.23,23.27,88600.0,18.8024,18.8267,18.7943,18.8267,88600.0
2014-05-12 13:00:00,23.27,23.3,23.27,23.3,74800.0,18.8267,18.851,18.8267,18.851,74800.0
2014-05-12 13:10:00,23.29,23.3,23.28,23.3,91400.0,18.8429,18.851,18.8348,18.851,91400.0
2014-05-12 13:20:00,23.3,23.33,23.3,23.33,151200.0,18.851,18.8752,18.851,18.8752,151200.0
2014-05-12 13:30:00,23.33,23.34,23.32,23.34,101800.0,18.8752,18.8833,18.8672,18.8833,101800.0
2014-05-12 13:40:00,23.34,23.36,23.34,23.36,116600.0,18.8833,18.8995,18.8833,18.8995,116600.0
2014-05-12 13:50:00,23.36,23.36,23.34,23.34,222000.0,18.8995,18.8995,18.8833,18.8833,222000.0
2014-05-12 14:00:00,23.34,23.37,23.34,23.36,97600.0,18.8833,18.9076,18.8833,18.8995,97600.0
2014-05-12 14:10:00,23.37,23.37,23.34,23.35,88600.0,18.9076,18.9076,18.8833,18.8914,88600.0
2014-05-12 14:20:00,23.35,23.36,23.35,23.35,92000.0,18.8914,18.8995,18.8914,18.8914,92000.0
2014-05-12 14:30:00,23.36,23.36,23.35,23.36,107400.0,18.8995,18.8995,18.8914,18.8995,107400.0
2014-05-12 14:40:00,23.36,23.37,23.35,23.35,165400.0,18.8995,18.9076,18.8914,18.8914,165400.0
2014-05-12 14:50:00,23.36,23.36,23.35,23.36,200000.0,18.8995,18.8995,18.8914,18.8995,200000.0
2014-05-12 15:00:00,23.36,23.36,23.36,23.36,163600.0,18.8995,18.8995,18.8995,18.8995,163600.0
2014-05-12 15:10:00,23.36,23.36,23.35,23.36,223000.0,18.8995,18.8995,18.8914,18.8995,223000.0
2014-05-12 15:20:00,23.36,23.36,23.35,23.35,175000.0,18.8995,18.8995,18.8914,18.8914,175000.0
2014-05-12 15:30:00,23.35,23.36,23.34,23.36,181400.0,18.8914,18.8995,18.8833,18.8995,181400.0
2014-05-12 15:40:00,23.36,23.36,23.34,23.34,347000.0,18.8995,18.8995,18.8833,18.8833,347000.0
2014-05-12 15:50:00,23.35,23.35,23.33,23.34,546000.0,18.8914,18.8914,18.8752,18.8833,546000.0
2014-05-13 09:30:00,23.25,23.28,23.21,23.25,242200.0,18.8771,18.9015,18.8447,18.8771,242200.0
2014-05-13 09:40:00,23.25,23.28,23.15,23.23,341000.0,18.8771,18.9015,18.7959,18.8609,341000.0
2014-05-13 09:50:00,23.23,23.24,23.18,23.23,162400.0,18.8609,18.869,18.8203,18.8609,162400.0
2014-05-13 10:00:00,23.24,23.24,23.21,23.22,134400.0,18.869,18.869,18.8447,18.8528,134400.0
2014-05-13 10:10:00,23.22,23.24,23.18,23.2,181000.0,18.8528,18.869,18.8203,18.8365,181000.0
2014-05-13 10:20:00,23.2,23.24,23.2,23.23,146200.0,18.8365,18.869,18.8365,18.8609,146200.0
2014-05-13 10:30:00,23.23,23.25,23.22,23.23,179400.0,18.8609,18.8771,18.8528,18.8609,179400.0
2014-05-13 10:40:00,23.23,23.24,23.2,23.2,82200.0,18.8609,18.869,18.8365,18.8365,82200.0
2014-05-13 10:50:00,23.2,23.22,23.2,23.2,83400.0,18.8365,18.8528,18.8365,18.8365,83400.0
2014-05-13 11:00:00,23.2,23.22,23.19,23.19,98400.0,18.8365,18.8528,18.8284,18.8284,98400.0
2014-05-13 11:10:00,23.19,23.23,23.19,23.22,105000.0,18.8284,18.8609,18.8284,18.8528,105000.0
2014-05-13 11:20:00,23.22,23.25,23.22,23.24,73800.0,18.8528,18.8771,18.8528,18.869,73800.0
2014-05-13 11:30:00,23.25,23.25,23.23,23.25,96600.0,18.8771,18.8771,18.8609,18.8771,96600.0
2014-05-13 11:40:00,23.24,23.25,23.23,23.24,91200.0,18.869,18.8771,18.8609,18.869,91200.0
2014-05-13 11:50:00,23.24,23.25,23.23,23.24,96400.0,18.869,18.8771,18.8609,18.869,96400.0
2014-05-13 12:00:00,23.23,23.24,23.22,23.23,51800.0,18.8609,18.869,18.8528,18.8609,51800.0
2014-05-13 12:10:00,23.23,23.24,23.23,23.24,79000.0,18.8609,18.869,18.8609,18.869,79000.0
2014-05-13 12:20:00,23.25,23.27,23.24,23.26,64600.0,18.8771,18.8934,18.869,18.8853,64600.0
2014-05-13 12:30:00,23.25,23.28,23.25,23.28,54200.0,18.8771,18.9015,18.8771,18.9015,54200.0
2014-05-13 12:40:00,23.28,23.28,23.25,23.27,43800.0,18.9015,18.9015,18.8771,18.8934,43800.0
2014-05-13 12:50:00,23.28,23.3,23.27,23.29,63800.0,18.9015,18.9177,18.8934,18.9096,63800.0
2014-05-13 13:00:00,23.29,23.32,23.29,23.32,56800.0,18.9096,18.934,18.9096,18.934,56800.0
2014-05-13 13:10:00,23.32,23.33,23.31,23.33,51200.0,18.934,18.9421,18.9259,18.9421,51200.0
2014-05-13 13:20:00,23.33,23.35,23.31,23.32,105800.0,18.9421,18.9583,18.9259,18.934,105800.0
2014-05-13 13:30:00,23.31,23.32,23.27,23.27,67800.0,18.9259,18.934,18.8934,18.8934,67800.0
2014-05-13 13:40:00,23.27,23.28,23.25,23.28,73800.0,18.8934,18.9015,18.8771,18.9015,73800.0
2014-05-13 13:50:00,23.27,23.28,23.27,23.27,71400.0,18.8934,18.9015,18.8934,18.8934,71400.0
2014-05-13 14:00:00,23.27,23.3,23.27,23.29,93200.0,18.8934,18.9177,18.8934,18.9096,93200.0
2014-05-13 14:10:00,23.29,23.3,23.28,23.29,73400.0,18.9096,18.9177,18.9015,18.9096,73400.0
2014-05-13 14:20:00,23.29,23.29,23.28,23.29,75800.0,18.9096,18.9096,18.9015,18.9096,75800.0
2014-05-13 14:30:00,23.29,23.3,23.28,23.3,69000.0,18.9096,18.9177,18.9015,18.9177,69000.0
2014-05-13 14:40:00,23.29,23.32,23.29,23.31,84400.0,18.9096,18.934,18.9096,18.9259,84400.0
2014-05-13 14:50:00,23.3,23.33,23.3,23.33,71800.0,18.9177,18.9421,18.9177,18.9421,71800.0
2014-05-13 15:00:00,23.33,23.34,23.32,23.33,128600.0,18.9421,18.9502,18.934,18.9421,128600.0
2014-05-13 15:10:00,23.33,23.34,23.33,23.33,106600.0,18.9421,18.9502,18.9421,18.9421,106600.0
2014-05-13 15:20:00,23.33,23.36,23.33,23.36,189800.0,18.9421,18.9664,18.9421,18.9664,189800.0
2014-05-13 15:30:00,23.36,23.38,23.36,23.36,198800.0,18.9664,18.9827,18.9664,18.9664,198800.0
2014-05-13 15:40:00,23.36,23.36,23.31,23.31,219200.0,18.9664,18.9664,18.9259,18.9259,219200.0
2014-05-13 15:50:00,23.32,23.33,23.29,23.3,428600.0,18.934,18.9421,18.9096,18.9177,428600.0
2014-05-14 09:30:00,23.22,23.29,23.21,23.27,254200.0,18.8528,18.9096,18.8447,18.8934,254200.0
2014-05-14 09:40:00,23.27,23.32,23.26,23.27,120400.0,18.8934,18.934,18.8853,18.8934,120400.0
2014-05-14 09:50:00,23.27,23.3,23.22,23.24,135600.0,18.8934,18.9177,18.8528,18.869,135600.0
2014-05-14 10:00:00,23.24,23.33,23.24,23.29,109000.0,18.869,18.9421,18.869,18.9096,109000.0
2014-05-14 10:10:00,23.29,23.31,23.28,23.28,126000.0,18.9096,18.9259,18.9015,18.9015,126000.0
2014-05-14 10:20:00,23.29,23.31,23.27,23.3,229200.0,18.9096,18.9259,18.8934,18.9177,229200.0
2014-05-14 10:30:00,23.3,23.32,23.28,23.31,271800.0,18.9177,18.934,18.9015,18.9259,271800.0
2014-05-14 10:40:00,23.3,23.35,23.3,23.35,94400.0,18.9177,18.9583,18.9177,18.9583,94400.0
2014-05-14 10:50:00,23.35,23.36,23.31,23.31,130800.0,18.9583,18.9664,18.9259,18.9259,130800.0
2014-05-14 11:00:00,23.31,23.33,23.29,23.33,87800.0,18.9259,18.9421,18.9096,18.9421,87800.0
2014-05-14 11:10:00,23.33,23.35,23.32,23.35,99800.0,18.9421,18.9583,18.934,18.9583,99800.0
2014-05-14 11:20:00,23.35,23.38,23.34,23.36,128400.0,18.9583,18.9827,18.9502,18.9664,128400.0
2014-05-14 11:30:00,23.36,23.4,23.34,23.4,85200.0,18.9664,18.9989,18.9502,18.9989,85200.0
2014-05-14 11:40:00,23.4,23.42,23.39,23.4,147600.0,18.9989,19.0152,18.9908,18.9989,147600.0
2014-05-14 11:50:00,23.4,23.41,23.38,23.39,181000.0,18.9989,19.007,18.9827,18.9908,181000.0
2014-05-14 12:00:00,23.4,23.45,23.4,23.44,130200.0,18.9989,19.0395,18.9989,19.0314,130200.0
2014-05-14 12:10:00,23.45,23.45,23.42,23.43,126600.0,19.0395,19.0395,19.0152,19.0233,126600.0
2014-05-14 12:20:00,23.43,23.45,23.42,23.43,120400.0,19.0233,19.0395,19.0152,19.0233,120400.0
2014-05-14 12:30:00,23.43,23.43,23.42,23.43,68000.0,19.0233,19.0233,19.0152,19.0233,68000.0
2014-05-14 12:40:00,23.44,23.47,23.42,23.47,137400.0,19.0314,19.0558,19.0152,19.0558,137400.0
2014-05-14 12:50:00,23.47,23.47,23.43,23.45,63200.0,19.0558,19.0558,19.0233,19.0395,63200.0
2014-05-14 13:00:00,23.45,23.46,23.43,23.44,58200.0,19.0395,19.0476,19.0233,19.0314,58200.0
2014-05-14 13:10:00,23.44,23.44,23.41,23.43,83000.0,19.0314,19.0314,19.007,19.0233,83000.0
2014-05-14 13:20:00,23.44,23.44,23.41,23.41,81200.0,19.0314,19.0314,19.007,19.007,81200.0
2014-05-14 13:30:00,23.41,23.41,23.4,23.41,68800.0,19.007,19.007,18.9989,19.007,68800.0
2014-05-14 13:40:00,23.4,23.42,23.4,23.41,75200.0,18.9989,19.0152,18.9989,19.007,75200.0
2014-05-14 13:50:00,23.41,23.43,23.41,23.42,65000.0,19.007,19.0233,19.007,19.0152,65000.0
2014-05-14 14:00:00,23.43,23.43,23.41,23.41,83200.0,19.0233,19.0233,19.007,19.007,83200.0
2014-05-14 14:10:00,23.41,23.43,23.41,23.42,79400.0,19.007,19.0233,19.007,19.0152,79400.0
2014-05-14 14:20:00,23.42,23.44,23.42,23.44,72000.0,19.0152,19.0314,19.0152,19.0314,72000.0
2014-05-14 14:30:00,23.44,23.44,23.4,23.41,91600.0,19.0314,19.0314,18.9989,19.007,91600.0
2014-05-14 14:40:00,23.41,23.42,23.36,23.37,113200.0,19.007,19.0152,18.9664,18.9746,113200.0
2014-05-14 14:50:00,23.38,23.39,23.36,23.39,98800.0,18.9827,18.9908,18.9664,18.9908,98800.0
2014-05-14 15:00:00,23.39,23.39,23.35,23.35,153400.0,18.9908,18.9908,18.9583,18.9583,153400.0
2014-05-14 15:10:00,23.35,23.36,23.34,23.36,130000.0,18.9583,18.9664,18.9502,18.9664,130000.0
2014-05-14 15:20:00,23.36,23.36,23.35,23.36,113400.0,18.9664,18.9664,18.9583,18.9664,113400.0
2014-05-14 15:30:00,23.36,23.36,23.32,23.33,176600.0,18.9664,18.9664,18.934,18.9421,176600.0
2014-05-14 15:40:00,23.33,23.33,23.32,23.33,151600.0,18.9421,18.9421,18.934,18.9421,151600.0
2014-05-14 15:50:00,23.33,23.34,23.32,23.33,318200.0,18.9421,18.9502,18.934,18.9421,318200.0
2014-05-15 09:30:00,23.24,23.31,23.22,23.25,180000.0,18.869,18.9259,18.8528,18.8771,180000.0
2014-05-15 09:40:00,23.24,23.24,23.14,23.15,183800.0,18.869,18.869,18.7878,18.7959,183800.0
2014-05-15 09:50:00,23.15,23.17,23.11,23.14,131800.0,18.7959,18.8122,18.7635,18.7878,131800.0
2014-05-15 10:00:00,23.13,23.18,23.11,23.11,166200.0,18.7797,18.8203,18.7635,18.7635,166200.0
2014-05-15 10:10:00,23.11,23.18,23.1,23.18,119600.0,18.7635,18.8203,18.7553,18.8203,119600.0
2014-05-15 10:20:00,23.17,23.27,23.17,23.2,298000.0,18.8122,18.8934,18.8122,18.8365,298000.0
2014-05-15 10:30:00,23.19,23.21,23.17,23.17,109600.0,18.8284,18.8447,18.8122,18.8122,109600.0
2014-05-15 10:40:00,23.17,23.2,23.15,23.15,235800.0,18.8122,18.8365,18.7959,18.7959,235800.0
2014-05-15 10:50:00,23.15,23.19,23.14,23.16,127400.0,18.7959,18.8284,18.7878,18.8041,127400.0
2014-05-15 11:00:00,23.16,23.17,23.04,23.04,245200.0,18.8041,18.8122,18.7066,18.7066,245200.0
2014-05-15 11:10:00,23.05,23.09,23.03,23.08,191200.0,18.7148,18.7472,18.6985,18.7391,191200.0
2014-05-15 11:20:00,23.08,23.08,23.02,23.02,141400.0,18.7391,18.7391,18.6904,18.6904,141400.0
2014-05-15 11:30:00,23.02,23.03,23.01,23.02,163400.0,18.6904,18.6985,18.6823,18.6904,163400.0
2014-05-15 11:40:00,23.02,23.02,22.99,22.99,176800.0,18.6904,18.6904,18.666,18.666,176800.0
2014-05-15 11:50:00,22.99,23.02,22.99,23.0,119000.0,18.666,18.6904,18.666,18.6742,119000.0
2014-05-15 12:00:00,23.0,23.06,23.0,23.06,140600.0,18.6742,18.7229,18.6742,18.7229,140600.0
2014-05-15 12:10:00,23.05,23.06,23.03,23.03,139000.0,18.7148,18.7229,18.6985,18.6985,139000.0
2014-05-15 12:20:00,23.03,23.05,23.01,23.04,111200.0,18.6985,18.7148,18.6823,18.7066,111200.0
2014-05-15 12:30:00,23.04,23.08,23.03,23.06,104800.0,18.7066,18.7391,18.6985,18.7229,104800.0
2014-05-15 12:40:00,23.06,23.07,23.04,23.05,82000.0,18.7229,18.731,18.7066,18.7148,82000.0
2014-05-15 12:50:00,23.04,23.08,23.04,23.06,72400.0,18.7066,18.7391,18.7066,18.7229,72400.0
2014-05-15 13:00:00,23.06,23.08,23.04,23.05,89200.0,18.7229,18.7391,18.7066,18.7148,89200.0
2014-05-15 13:10:00,23.04,23.05,23.0,23.03,117400.0,18.7066,18.7148,18.6742,18.6985,117400.0
2014-05-15 13:20:00,23.03,23.07,23.03,23.06,126800.0,18.6985,18.731,18.6985,18.7229,126800.0
2014-05-15 13:30:00,23.06,23.08,23.05,23.07,102200.0,18.7229,18.7391,18.7148,18.731,102200.0
2014-05-15 13:40:00,23.07,23.08,23.04,23.06,80200.0,18.731,18.7391,18.7066,18.7229,80200.0
2014-05-15 13:50:00,23.07,23.08,23.06,23.08,80000.0,18.731,18.7391,18.7229,18.7391,80000.0
2014-05-15 14:00:00,23.08,23.12,23.08,23.11,92000.0,18.7391,18.7716,18.7391,18.7635,92000.0
2014-05-15 14:10:00,23.11,23.11,23.08,23.09,94200.0,18.7635,18.7635,18.7391,18.7472,94200.0
2014-05-15 14:20:00,23.09,23.1,23.07,23.09,76800.0,18.7472,18.7553,18.731,18.7472,76800.0
2014-05-15 14:30:00,23.09,23.11,23.08,23.1,92400.0,18.7472,18.7635,18.7391,18.7553,92400.0
2014-05-15 14:40:00,23.1,23.11,23.09,23.09,132600.0,18.7553,18.7635,18.7472,18.7472,132600.0
2014-05-15 14:50:00,23.09,23.11,23.08,23.09,154800.0,18.7472,18.7635,18.7391,18.7472,154800.0
2014-05-15 15:00:00,23.1,23.1,23.07,23.09,166600.0,18.7553,18.7553,18.731,18.7472,166600.0
2014-05-15 15:10:00,23.09,23.09,23.07,23.08,154600.0,18.7472,18.7472,18.731,18.7391,154600.0
2014-05-15 15:20:00,23.08,23.09,23.07,23.09,189200.0,18.7391,18.7472,18.731,18.7472,189200.0
2014-05-15 15:30:00,23.09,23.15,23.07,23.15,248400.0,18.7472,18.7959,18.731,18.7959,248400.0
2014-05-15 15:40:00,23.15,23.15,23.13,23.15,141400.0,18.7959,18.7959,18.7797,18.7959,141400.0
2014-05-15 15:50:00,23.15,23.15,23.11,23.15,396600.0,18.7959,18.7959,18.7635,18.7959,396600.0
2014-05-16 09:30:00,23.18,23.3,23.18,23.29,512400.0,18.8203,18.9177,18.8203,18.9096,512400.0
2014-05-16 09:40:00,23.29,23.37,23.28,23.34,173800.0,18.9096,18.9746,18.9015,18.9502,173800.0
2014-05-16 09:50:00,23.34,23.42,23.32,23.37,197600.0,18.9502,19.0152,18.934,18.9746,197600.0
2014-05-16 10:00:00,23.37,23.37,23.32,23.34,202600.0,18.9746,18.9746,18.934,18.9502,202600.0
2014-05-16 10:10:00,23.34,23.43,23.34,23.42,205000.0,18.9502,19.0233,18.9502,19.0152,205000.0
2014-05-16 10:20:00,23.41,23.42,23.38,23.42,178400.0,19.007,19.0152,18.9827,19.0152,178400.0
2014-05-16 10:30:00,23.42,23.49,23.42,23.49,405800.0,19.0152,19.072,19.0152,19.072,405800.0
2014-05-16 10:40:00,23.49,23.5,23.46,23.5,357200.0,19.072,19.0801,19.0476,19.0801,357200.0
2014-05-16 10:50:00,23.5,23.55,23.49,23.49,222000.0,19.0801,19.1207,19.072,19.072,222000.0
2014-05-16 11:00:00,23.49,23.53,23.47,23.53,199200.0,19.072,19.1045,19.0558,19.1045,199200.0
2014-05-16 11:10:00,23.53,23.56,23.5,23.52,240400.0,19.1045,19.1288,19.0801,19.0964,240400.0
2014-05-16 11:20:00,23.52,23.54,23.48,23.52,543200.0,19.0964,19.1126,19.0639,19.0964,543200.0
2014-05-16 11:30:00,23.53,23.55,23.52,23.53,154400.0,19.1045,19.1207,19.0964,19.1045,154400.0
2014-05-16 11:40:00,23.53,23.56,23.5,23.5,189800.0,19.1045,19.1288,19.0801,19.0801,189800.0
2014-05-16 11:50:00,23.5,23.5,23.46,23.5,146800.0,19.0801,19.0801,19.0476,19.0801,146800.0
2014-05-16 12:00:00,23.5,23.52,23.47,23.47,124400.0,19.0801,19.0964,19.0558,19.0558,124400.0
2014-05-16 12:10:00,23.47,23.5,23.43,23.46,145600.0,19.0558,19.0801,19.0233,19.0476,145600.0
2014-05-16 12:20:00,23.46,23.46,23.41,23.43,96600.0,19.0476,19.0476,19.007,19.0233,96600.0
2014-05-16 12:30:00,23.43,23.47,23.42,23.45,96600.0,19.0233,19.0558,19.0152,19.0395,96600.0
2014-05-16 12:40:00,23.45,23.47,23.44,23.47,70800.0,19.0395,19.0558,19.0314,19.0558,70800.0
2014-05-16 12:50:00,23.47,23.51,23.47,23.5,132800.0,19.0558,19.0882,19.0558,19.0801,132800.0
2014-05-16 13:00:00,23.5,23.51,23.49,23.5,442200.0,19.0801,19.0882,19.072,19.0801,442200.0
2014-05-16 13:10:00,23.5,23.5,23.46,23.48,64800.0,19.0801,19.0801,19.0476,19.0639,64800.0
2014-05-16 13:20:00,23.48,23.5,23.46,23.5,52800.0,19.0639,19.0801,19.0476,19.0801,52800.0
2014-05-16 13:30:00,23.5,23.51,23.49,23.49,79800.0,19.0801,19.0882,19.072,19.072,79800.0
2014-05-16 13:40:00,23.49,23.51,23.49,23.51,71000.0,19.072,19.0882,19.072,19.0882,71000.0
2014-05-16 13:50:00,23.51,23.51,23.49,23.51,68400.0,19.0882,19.0882,19.072,19.0882,68400.0
2014-05-16 14:00:00,23.5,23.51,23.47,23.49,71800.0,19.0801,19.0882,19.0558,19.072,71800.0
2014-05-16 14:10:00,23.49,23.5,23.46,23.47,110800.0,19.072,19.0801,19.0476,19.0558,110800.0
2014-05-16 14:20:00,23.48,23.49,23.45,23.45,124200.0,19.0639,19.072,19.0395,19.0395,124200.0
2014-05-16 14:30:00,23.46,23.5,23.45,23.47,591400.0,19.0476,19.0801,19.0395,19.0558,591400.0
2014-05-16 14:40:00,23.47,23.5,23.46,23.47,123600.0,19.0558,19.0801,19.0476,19.0558,123600.0
2014-05-16 14:50:00,23.47,23.53,23.47,23.52,184600.0,19.0558,19.1045,19.0558,19.0964,184600.0
2014-05-16 15:00:00,23.52,23.52,23.5,23.5,188400.0,19.0964,19.0964,19.0801,19.0801,188400.0
2014-05-16 15:10:00,23.5,23.51,23.49,23.5,352800.0,19.0801,19.0882,19.072,19.0801,352800.0
2014-05-16 15:20:00,23.5,23.52,23.5,23.52,231400.0,19.0801,19.0964,19.0801,19.0964,231400.0
2014-05-16 15:30:00,23.52,23.53,23.48,23.49,715600.0,19.0964,19.1045,19.0639,19.072,715600.0
2014-05-16 15:40:00,23.49,23.51,23.48,23.5,439600.0,19.072,19.0882,19.0639,19.0801,439600.0
2014-05-16 15:50:00,23.5,23.51,23.49,23.5,561800.0,19.0801,19.0882,19.072,19.0801,561800.0
2014-05-19 09:30:00,23.46,23.55,23.45,23.45,304600.0,19.0476,19.1207,19.0395,19.0395,304600.0
2014-05-19 09:40:00,23.45,23.55,23.44,23.55,84800.0,19.0395,19.1207,19.0314,19.1207,84800.0
2014-05-19 09:50:00,23.55,23.55,23.43,23.43,83000.0,19.1207,19.1207,19.0233,19.0233,83000.0
2014-05-19 10:00:00,23.44,23.48,23.4,23.46,118000.0,19.0314,19.0639,18.9989,19.0476,118000.0
2014-05-19 10:10:00,23.46,23.48,23.43,23.46,112600.0,19.0476,19.0639,19.0233,19.0476,112600.0
2014-05-19 10:20:00,23.45,23.47,23.43,23.45,118600.0,19.0395,19.0558,19.0233,19.0395,118600.0
2014-05-19 10:30:00,23.45,23.47,23.43,23.47,109600.0,19.0395,19.0558,19.0233,19.0558,109600.0
2014-05-19 10:40:00,23.47,23.47,23.43,23.43,88800.0,19.0558,19.0558,19.0233,19.0233,88800.0
2014-05-19 10:50:00,23.43,23.45,23.42,23.42,76400.0,19.0233,19.0395,19.0152,19.0152,76400.0
2014-05-19 11:00:00,23.42,23.45,23.42,23.44,74800.0,19.0152,19.0395,19.0152,19.0314,74800.0
2014-05-19 11:10:00,23.44,23.49,23.44,23.44,104200.0,19.0314,19.072,19.0314,19.0314,104200.0
2014-05-19 11:20:00,23.44,23.46,23.43,23.43,66800.0,19.0314,19.0476,19.0233,19.0233,66800.0
2014-05-19 11:30:00,23.43,23.45,23.43,23.45,58200.0,19.0233,19.0395,19.0233,19.0395,58200.0
2014-05-19 11:40:00,23.45,23.45,23.43,23.43,191000.0,19.0395,19.0395,19.0233,19.0233,191000.0
2014-05-19 11:50:00,23.43,23.47,23.43,23.46,84800.0,19.0233,19.0558,19.0233,19.0476,84800.0
2014-05-19 12:00:00,23.46,23.46,23.44,23.45,78800.0,19.0476,19.0476,19.0314,19.0395,78800.0
2014-05-19 12:10:00,23.45,23.45,23.43,23.45,69400.0,19.0395,19.0395,19.0233,19.0395,69400.0
2014-05-19 12:20:00,23.45,23.45,23.43,23.43,90200.0,19.0395,19.0395,19.0233,19.0233,90200.0
2014-05-19 12:30:00,23.43,23.44,23.39,23.4,65400.0,19.0233,19.0314,18.9908,18.9989,65400.0
2014-05-19 12:40:00,23.4,23.41,23.35,23.35,130000.0,18.9989,19.007,18.9583,18.9583,130000.0
2014-05-19 12:50:00,23.35,23.36,23.34,23.35,112800.0,18.9583,18.9664,18.9502,18.9583,112800.0
2014-05-19 13:00:00,23.35,23.36,23.34,23.35,73400.0,18.9583,18.9664,18.9502,18.9583,73400.0
2014-05-19 13:10:00,23.35,23.36,23.33,23.34,64000.0,18.9583,18.9664,18.9421,18.9502,64000.0
2014-05-19 13:20:00,23.34,23.36,23.33,23.35,70600.0,18.9502,18.9664,18.9421,18.9583,70600.0
2014-05-19 13:30:00,23.35,23.35,23.33,23.33,56000.0,18.9583,18.9583,18.9421,18.9421,56000.0
2014-05-19 13:40:00,23.33,23.36,23.33,23.36,107400.0,18.9421,18.9664,18.9421,18.9664,107400.0
2014-05-19 13:50:00,23.36,23.37,23.34,23.36,95000.0,18.9664,18.9746,18.9502,18.9664,95000.0
2014-05-19 14:00:00,23.36,23.38,23.35,23.35,89000.0,18.9664,18.9827,18.9583,18.9583,89000.0
2014-05-19 14:10:00,23.35,23.36,23.34,23.35,87800.0,18.9583,18.9664,18.9502,18.9583,87800.0
2014-05-19 14:20:00,23.35,23.38,23.35,23.36,94600.0,18.9583,18.9827,18.9583,18.9664,94600.0
2014-05-19 14:30:00,23.36,23.37,23.34,23.36,92600.0,18.9664,18.9746,18.9502,18.9664,92600.0
2014-05-19 14:40:00,23.36,23.38,23.35,23.37,103200.0,18.9664,18.9827,18.9583,18.9746,103200.0
2014-05-19 14:50:00,23.38,23.38,23.34,23.35,97000.0,18.9827,18.9827,18.9502,18.9583,97000.0
2014-05-19 15:00:00,23.35,23.36,23.35,23.36,107000.0,18.9583,18.9664,18.9583,18.9664,107000.0
2014-05-19 15:10:00,23.35,23.41,23.35,23.4,121000.0,18.9583,19.007,18.9583,18.9989,121000.0
2014-05-19 15:20:00,23.4,23.43,23.4,23.43,121000.0,18.9989,19.0233,18.9989,19.0233,121000.0
2014-05-19 15:30:00,23.43,23.44,23.42,23.43,166400.0,19.0233,19.0314,19.0152,19.0233,166400.0
2014-05-19 15:40:00,23.43,23.43,23.41,23.42,228000.0,19.0233,19.0233,19.007,19.0152,228000.0
2014-05-19 15:50:00,23.41,23.42,23.4,23.41,400800.0,19.007,19.0152,18.9989,19.007,400800.0
2014-05-20 09:30:00,23.36,23.46,23.33,23.4,165200.0,18.9664,19.0476,18.9421,18.9989,165200.0
2014-05-20 09:40:00,23.4,23.4,23.33,23.35,103200.0,18.9989,18.9989,18.9421,18.9583,103200.0
2014-05-20 09:50:00,23.35,23.36,23.31,23.33,80600.0,18.9583,18.9664,18.9259,18.9421,80600.0
2014-05-20 10:00:00,23.33,23.36,23.31,23.36,102400.0,18.9421,18.9664,18.9259,18.9664,102400.0
2014-05-20 10:10:00,23.36,23.41,23.36,23.4,86800.0,18.9664,19.007,18.9664,18.9989,86800.0
2014-05-20 10:20:00,23.4,23.41,23.36,23.41,159200.0,18.9989,19.007,18.9664,19.007,159200.0
2014-05-20 10:30:00,23.4,23.42,23.39,23.39,86400.0,18.9989,19.0152,18.9908,18.9908,86400.0
2014-05-20 10:40:00,23.38,23.39,23.35,23.39,83200.0,18.9827,18.9908,18.9583,18.9908,83200.0
2014-05-20 10:50:00,23.39,23.41,23.36,23.41,70400.0,18.9908,19.007,18.9664,19.007,70400.0
2014-05-20 11:00:00,23.41,23.44,23.4,23.43,122200.0,19.007,19.0314,18.9989,19.0233,122200.0
2014-05-20 11:10:00,23.43,23.47,23.43,23.44,102600.0,19.0233,19.0558,19.0233,19.0314,102600.0
2014-05-20 11:20:00,23.44,23.47,23.43,23.43,81200.0,19.0314,19.0558,19.0233,19.0233,81200.0
2014-05-20 11:30:00,23.43,23.44,23.38,23.38,105200.0,19.0233,19.0314,18.9827,18.9827,105200.0
2014-05-20 11:40:00,23.38,23.39,23.35,23.39,84200.0,18.9827,18.9908,18.9583,18.9908,84200.0
2014-05-20 11:50:00,23.39,23.39,23.33,23.33,81200.0,18.9908,18.9908,18.9421,18.9421,81200.0
2014-05-20 12:00:00,23.33,23.34,23.3,23.31,101000.0,18.9421,18.9502,18.9177,18.9259,101000.0
2014-05-20 12:10:00,23.32,23.32,23.26,23.29,86000.0,18.934,18.934,18.8853,18.9096,86000.0
2014-05-20 12:20:00,23.29,23.32,23.29,23.3,95600.0,18.9096,18.934,18.9096,18.9177,95600.0
2014-05-20 12:30:00,23.3,23.32,23.29,23.31,98400.0,18.9177,18.934,18.9096,18.9259,98400.0
2014-05-20 12:40:00,23.31,23.31,23.29,23.3,72600.0,18.9259,18.9259,18.9096,18.9177,72600.0
2014-05-20 12:50:00,23.3,23.32,23.3,23.32,58800.0,18.9177,18.934,18.9177,18.934,58800.0
2014-05-20 13:00:00,23.32,23.32,23.3,23.3,90600.0,18.934,18.934,18.9177,18.9177,90600.0
2014-05-20 13:10:00,23.3,23.31,23.29,23.3,99000.0,18.9177,18.9259,18.9096,18.9177,99000.0
2014-05-20 13:20:00,23.3,23.32,23.29,23.31,90200.0,18.9177,18.934,18.9096,18.9259,90200.0
2014-05-20 13:30:00,23.31,23.32,23.3,23.3,66200.0,18.9259,18.934,18.9177,18.9177,66200.0
2014-05-20 13:40:00,23.29,23.3,23.23,23.23,115600.0,18.9096,18.9177,18.8609,18.8609,115600.0
2014-05-20 13:50:00,23.22,23.28,23.22,23.25,85000.0,18.8528,18.9015,18.8528,18.8771,85000.0
2014-05-20 14:00:00,23.25,23.3,23.25,23.29,86600.0,18.8771,18.9177,18.8771,18.9096,86600.0
2014-05-20 14:10:00,23.29,23.3,23.27,23.29,95200.0,18.9096,18.9177,18.8934,18.9096,95200.0
2014-05-20 14:20:00,23.3,23.3,23.28,23.28,79200.0,18.9177,18.9177,18.9015,18.9015,79200.0
2014-05-20 14:30:00,23.28,23.28,23.25,23.28,88400.0,18.9015,18.9015,18.8771,18.9015,88400.0
2014-05-20 14:40:00,23.28,23.31,23.28,23.3,90800.0,18.9015,18.9259,18.9015,18.9177,90800.0
2014-05-20 14:50:00,23.3,23.31,23.28,23.3,96000.0,18.9177,18.9259,18.9015,18.9177,96000.0
2014-05-20 15:00:00,23.3,23.33,23.29,23.33,125600.0,18.9177,18.9421,18.9096,18.9421,125600.0
2014-05-20 15:10:00,23.33,23.34,23.31,23.32,142000.0,18.9421,18.9502,18.9259,18.934,142000.0
2014-05-20 15:20:00,23.32,23.35,23.3,23.33,183000.0,18.934,18.9583,18.9177,18.9421,183000.0
2014-05-20 15:30:00,23.33,23.36,23.32,23.35,201800.0,18.9421,18.9664,18.934,18.9583,201800.0
2014-05-20 15:40:00,23.35,23.35,23.31,23.31,156400.0,18.9583,18.9583,18.9259,18.9259,156400.0
2014-05-20 15:50:00,23.31,23.32,23.25,23.27,740000.0,18.9259,18.934,18.8771,18.8934,740000.0
2014-05-21 09:30:00,23.35,23.48,23.34,23.34,701800.0,18.9583,19.0639,18.9502,18.9502,701800.0
2014-05-21 09:40:00,23.35,23.46,23.35,23.44,161600.0,18.9583,19.0476,18.9583,19.0314,161600.0
2014-05-21 09:50:00,23.44,23.46,23.43,23.46,71400.0,19.0314,19.0476,19.0233,19.0476,71400.0
2014-05-21 10:00:00,23.46,23.47,23.43,23.45,95200.0,19.0476,19.0558,19.0233,19.0395,95200.0
2014-05-21 10:10:00,23.46,23.46,23.43,23.44,142800.0,19.0476,19.0476,19.0233,19.0314,142800.0
2014-05-21 10:20:00,23.44,23.45,23.41,23.41,90800.0,19.0314,19.0395,19.007,19.007,90800.0
2014-05-21 10:30:00,23.41,23.43,23.39,23.39,77000.0,19.007,19.0233,18.9908,18.9908,77000.0
2014-05-21 10:40:00,23.4,23.42,23.38,23.42,190200.0,18.9989,19.0152,18.9827,19.0152,190200.0
2014-05-21 10:50:00,23.42,23.45,23.41,23.44,102200.0,19.0152,19.0395,19.007,19.0314,102200.0
2014-05-21 11:00:00,23.43,23.45,23.4,23.42,210200.0,19.0233,19.0395,18.9989,19.0152,210200.0
2014-05-21 11:10:00,23.42,23.42,23.4,23.4,79200.0,19.0152,19.0152,18.9989,18.9989,79200.0
2014-05-21 11:20:00,23.4,23.42,23.38,23.38,60800.0,18.9989,19.0152,18.9827,18.9827,60800.0
2014-05-21 11:30:00,23.38,23.41,23.38,23.38,121800.0,18.9827,19.007,18.9827,18.9827,121800.0
2014-05-21 11:40:00,23.38,23.38,23.33,23.33,67600.0,18.9827,18.9827,18.9421,18.9421,67600.0
2014-05-21 11:50:00,23.33,23.36,23.33,23.34,67400.0,18.9421,18.9664,18.9421,18.9502,67400.0
2014-05-21 12:00:00,23.35,23.36,23.32,23.33,81600.0,18.9583,18.9664,18.934,18.9421,81600.0
2014-05-21 12:10:00,23.32,23.34,23.32,23.34,59400.0,18.934,18.9502,18.934,18.9502,59400.0
2014-05-21 12:20:00,23.34,23.36,23.34,23.36,66400.0,18.9502,18.9664,18.9502,18.9664,66400.0
2014-05-21 12:30:00,23.36,23.4,23.36,23.4,50000.0,18.9664,18.9989,18.9664,18.9989,50000.0
2014-05-21 12:40:00,23.4,23.42,23.4,23.4,45400.0,18.9989,19.0152,18.9989,18.9989,45400.0
2014-05-21 12:50:00,23.41,23.43,23.41,23.42,117200.0,19.007,19.0233,19.007,19.0152,117200.0
2014-05-21 13:00:00,23.42,23.44,23.42,23.43,53600.0,19.0152,19.0314,19.0152,19.0233,53600.0
2014-05-21 13:10:00,23.43,23.45,23.43,23.43,61800.0,19.0233,19.0395,19.0233,19.0233,61800.0
2014-05-21 13:20:00,23.43,23.45,23.43,23.43,73200.0,19.0233,19.0395,19.0233,19.0233,73200.0
2014-05-21 13:30:00,23.43,23.45,23.43,23.45,90600.0,19.0233,19.0395,19.0233,19.0395,90600.0
2014-05-21 13:40:00,23.45,23.46,23.43,23.44,96800.0,19.0395,19.0476,19.0233,19.0314,96800.0
2014-05-21 13:50:00,23.43,23.46,23.43,23.45,73600.0,19.0233,19.0476,19.0233,19.0395,73600.0
2014-05-21 14:00:00,23.44,23.46,23.43,23.44,171600.0,19.0314,19.0476,19.0233,19.0314,171600.0
2014-05-21 14:10:00,23.45,23.45,23.41,23.44,81400.0,19.0395,19.0395,19.007,19.0314,81400.0
2014-05-21 14:20:00,23.45,23.46,23.43,23.46,78800.0,19.0395,19.0476,19.0233,19.0476,78800.0
2014-05-21 14:30:00,23.46,23.49,23.46,23.49,77800.0,19.0476,19.072,19.0476,19.072,77800.0
2014-05-21 14:40:00,23.49,23.5,23.47,23.49,117200.0,19.072,19.0801,19.0558,19.072,117200.0
2014-05-21 14:50:00,23.49,23.5,23.47,23.5,318200.0,19.072,19.0801,19.0558,19.0801,318200.0
2014-05-21 15:00:00,23.5,23.5,23.48,23.48,220200.0,19.0801,19.0801,19.0639,19.0639,220200.0
2014-05-21 15:10:00,23.48,23.5,23.48,23.5,318600.0,19.0639,19.0801,19.0639,19.0801,318600.0
2014-05-21 15:20:00,23.5,23.52,23.49,23.52,296800.0,19.0801,19.0964,19.072,19.0964,296800.0
2014-05-21 15:30:00,23.52,23.52,23.5,23.52,179800.0,19.0964,19.0964,19.0801,19.0964,179800.0
2014-05-21 15:40:00,23.52,23.54,23.49,23.5,367200.0,19.0964,19.1126,19.072,19.0801,367200.0
2014-05-21 15:50:00,23.5,23.51,23.48,23.49,484800.0,19.0801,19.0882,19.0639,19.072,484800.0
2014-05-22 09:30:00,23.93,23.95,23.5,23.67,360800.0,19.4292,19.4455,19.0801,19.2181,360800.0
2014-05-22 09:40:00,23.66,23.7,23.64,23.68,163400.0,19.21,19.2425,19.1938,19.2263,163400.0
2014-05-22 09:50:00,23.68,23.73,23.57,23.59,149400.0,19.2263,19.2669,19.137,19.1532,149400.0
2014-05-22 10:00:00,23.59,23.63,23.5,23.5,156400.0,19.1532,19.1857,19.0801,19.0801,156400.0
2014-05-22 10:10:00,23.5,23.54,23.49,23.51,148200.0,19.0801,19.1126,19.072,19.0882,148200.0
2014-05-22 10:20:00,23.5,23.5,23.43,23.43,201600.0,19.0801,19.0801,19.0233,19.0233,201600.0
2014-05-22 10:30:00,23.43,23.45,23.41,23.45,217200.0,19.0233,19.0395,19.007,19.0395,217200.0
2014-05-22 10:40:00,23.45,23.46,23.42,23.45,194400.0,19.0395,19.0476,19.0152,19.0395,194400.0
2014-05-22 10:50:00,23.44,23.46,23.42,23.42,138800.0,19.0314,19.0476,19.0152,19.0152,138800.0
2014-05-22 11:00:00,23.42,23.43,23.36,23.36,131200.0,19.0152,19.0233,18.9664,18.9664,131200.0
2014-05-22 11:10:00,23.36,23.38,23.33,23.33,124400.0,18.9664,18.9827,18.9421,18.9421,124400.0
2014-05-22 11:20:00,23.33,23.39,23.33,23.38,161000.0,18.9421,18.9908,18.9421,18.9827,161000.0
2014-05-22 11:30:00,23.38,23.39,23.36,23.36,161000.0,18.9827,18.9908,18.9664,18.9664,161000.0
2014-05-22 11:40:00,23.36,23.39,23.36,23.36,125800.0,18.9664,18.9908,18.9664,18.9664,125800.0
2014-05-22 11:50:00,23.36,23.36,23.34,23.34,77600.0,18.9664,18.9664,18.9502,18.9502,77600.0
2014-05-22 12:00:00,23.34,23.37,23.33,23.36,96000.0,18.9502,18.9746,18.9421,18.9664,96000.0
2014-05-22 12:10:00,23.36,23.36,23.32,23.34,104800.0,18.9664,18.9664,18.934,18.9502,104800.0
2014-05-22 12:20:00,23.34,23.34,23.32,23.33,65400.0,18.9502,18.9502,18.934,18.9421,65400.0
2014-05-22 12:30:00,23.34,23.35,23.33,23.35,74200.0,18.9502,18.9583,18.9421,18.9583,74200.0
2014-05-22 12:40:00,23.36,23.36,23.33,23.33,93800.0,18.9664,18.9664,18.9421,18.9421,93800.0
2014-05-22 12:50:00,23.33,23.33,23.3,23.3,77400.0,18.9421,18.9421,18.9177,18.9177,77400.0
2014-05-22 13:00:00,23.3,23.35,23.3,23.32,115600.0,18.9177,18.9583,18.9177,18.934,115600.0
2014-05-22 13:10:00,23.32,23.32,23.29,23.29,148400.0,18.934,18.934,18.9096,18.9096,148400.0
2014-05-22 13:20:00,23.29,23.29,23.25,23.26,186800.0,18.9096,18.9096,18.8771,18.8853,186800.0
2014-05-22 13:30:00,23.26,23.27,23.24,23.25,238400.0,18.8853,18.8934,18.869,18.8771,238400.0
2014-05-22 13:40:00,23.25,23.25,23.25,23.25,105800.0,18.8771,18.8771,18.8771,18.8771,105800.0
2014-05-22 13:50:00,23.25,23.26,23.24,23.24,129400.0,18.8771,18.8853,18.869,18.869,129400.0
2014-05-22 14:00:00,23.24,23.26,23.24,23.25,133200.0,18.869,18.8853,18.869,18.8771,133200.0
2014-05-22 14:10:00,23.25,23.25,23.23,23.23,188000.0,18.8771,18.8771,18.8609,18.8609,188000.0
2014-05-22 14:20:00,23.23,23.24,23.21,23.21,141400.0,18.8609,18.869,18.8447,18.8447,141400.0
2014-05-22 14:30:00,23.21,23.23,23.2,23.22,140000.0,18.8447,18.8609,18.8365,18.8528,140000.0
2014-05-22 14:40:00,23.22,23.24,23.21,23.21,127600.0,18.8528,18.869,18.8447,18.8447,127600.0
2014-05-22 14:50:00,23.21,23.22,23.21,23.21,133400.0,18.8447,18.8528,18.8447,18.8447,133400.0
2014-05-22 15:00:00,23.21,23.22,23.2,23.22,158800.0,18.8447,18.8528,18.8365,18.8528,158800.0
2014-05-22 15:10:00,23.21,23.22,23.2,23.2,171400.0,18.8447,18.8528,18.8365,18.8365,171400.0
2014-05-22 15:20:00,23.2,23.21,23.15,23.15,269800.0,18.8365,18.8447,18.7959,18.7959,269800.0
2014-05-22 15:30:00,23.15,23.18,23.14,23.15,320400.0,18.7959,18.8203,18.7878,18.7959,320400.0
2014-05-22 15:40:00,23.15,23.17,23.15,23.15,372600.0,18.7959,18.8122,18.7959,18.7959,372600.0
2014-05-22 15:50:00,23.15,23.17,23.15,23.16,604800.0,18.7959,18.8122,18.7959,18.8041,604800.0
2014-05-23 09:30:00,23.21,23.34,23.17,23.21,177800.0,18.8447,18.9502,18.8122,18.8447,177800.0
2014-05-23 09:40:00,23.21,23.23,23.18,23.19,91600.0,18.8447,18.8609,18.8203,18.8284,91600.0
2014-05-23 09:50:00,23.2,23.24,23.2,23.21,65200.0,18.8365,18.869,18.8365,18.8447,65200.0
2014-05-23 10:00:00,23.22,23.22,23.14,23.14,203200.0,18.8528,18.8528,18.7878,18.7878,203200.0
2014-05-23 10:10:00,23.14,23.2,23.14,23.15,138600.0,18.7878,18.8365,18.7878,18.7959,138600.0
2014-05-23 10:20:00,23.15,23.24,23.15,23.24,137000.0,18.7959,18.869,18.7959,18.869,137000.0
2014-05-23 10:30:00,23.24,23.27,23.24,23.25,78600.0,18.869,18.8934,18.869,18.8771,78600.0
2014-05-23 10:40:00,23.26,23.31,23.25,23.28,70800.0,18.8853,18.9259,18.8771,18.9015,70800.0
2014-05-23 10:50:00,23.28,23.28,23.25,23.28,62800.0,18.9015,18.9015,18.8771,18.9015,62800.0
2014-05-23 11:00:00,23.28,23.33,23.27,23.33,91200.0,18.9015,18.9421,18.8934,18.9421,91200.0
2014-05-23 11:10:00,23.33,23.36,23.32,23.32,108400.0,18.9421,18.9664,18.934,18.934,108400.0
2014-05-23 11:20:00,23.32,23.33,23.3,23.31,57800.0,18.934,18.9421,18.9177,18.9259,57800.0
2014-05-23 11:30:00,23.31,23.31,23.28,23.31,45800.0,18.9259,18.9259,18.9015,18.9259,45800.0
2014-05-23 11:40:00,23.32,23.35,23.31,23.34,57800.0,18.934,18.9583,18.9259,18.9502,57800.0
2014-05-23 11:50:00,23.34,23.36,23.34,23.36,49400.0,18.9502,18.9664,18.9502,18.9664,49400.0
2014-05-23 12:00:00,23.35,23.38,23.33,23.37,46400.0,18.9583,18.9827,18.9421,18.9746,46400.0
2014-05-23 12:10:00,23.37,23.39,23.37,23.38,71800.0,18.9746,18.9908,18.9746,18.9827,71800.0
2014-05-23 12:20:00,23.39,23.39,23.36,23.36,50600.0,18.9908,18.9908,18.9664,18.9664,50600.0
2014-05-23 12:30:00,23.36,23.36,23.34,23.34,49400.0,18.9664,18.9664,18.9502,18.9502,49400.0
2014-05-23 12:40:00,23.34,23.4,23.34,23.4,37600.0,18.9502,18.9989,18.9502,18.9989,37600.0
2014-05-23 12:50:00,23.4,23.41,23.39,23.4,34800.0,18.9989,19.007,18.9908,18.9989,34800.0
2014-05-23 13:00:00,23.4,23.41,23.38,23.39,52400.0,18.9989,19.007,18.9827,18.9908,52400.0
2014-05-23 13:10:00,23.39,23.39,23.38,23.38,34400.0,18.9908,18.9908,18.9827,18.9827,34400.0
2014-05-23 13:20:00,23.38,23.38,23.34,23.37,38600.0,18.9827,18.9827,18.9502,18.9746,38600.0
2014-05-23 13:30:00,23.37,23.38,23.35,23.38,54000.0,18.9746,18.9827,18.9583,18.9827,54000.0
2014-05-23 13:40:00,23.38,23.39,23.36,23.38,37600.0,18.9827,18.9908,18.9664,18.9827,37600.0
2014-05-23 13:50:00,23.38,23.41,23.38,23.41,52600.0,18.9827,19.007,18.9827,19.007,52600.0
2014-05-23 14:00:00,23.41,23.43,23.4,23.4,132000.0,19.007,19.0233,18.9989,18.9989,132000.0
2014-05-23 14:10:00,23.4,23.4,23.36,23.37,75200.0,18.9989,18.9989,18.9664,18.9746,75200.0
2014-05-23 14:20:00,23.37,23.4,23.37,23.39,26000.0,18.9746,18.9989,18.9746,18.9908,26000.0
2014-05-23 14:30:00,23.39,23.39,23.37,23.39,37800.0,18.9908,18.9908,18.9746,18.9908,37800.0
2014-05-23 14:40:00,23.39,23.4,23.39,23.4,40600.0,18.9908,18.9989,18.9908,18.9989,40600.0
2014-05-23 14:50:00,23.4,23.41,23.38,23.38,45400.0,18.9989,19.007,18.9827,18.9827,45400.0
2014-05-23 15:00:00,23.38,23.39,23.38,23.38,49000.0,18.9827,18.9908,18.9827,18.9827,49000.0
2014-05-23 15:10:00,23.38,23.41,23.38,23.41,50600.0,18.9827,19.007,18.9827,19.007,50600.0
2014-05-23 15:20:00,23.41,23.42,23.4,23.42,68800.0,19.007,19.0152,18.9989,19.0152,68800.0
2014-05-23 15:30:00,23.42,23.42,23.41,23.41,134000.0,19.0152,19.0152,19.007,19.007,134000.0
2014-05-23 15:40:00,23.41,23.43,23.41,23.43,103200.0,19.007,19.0233,19.007,19.0233,103200.0
2014-05-23 15:50:00,23.43,23.43,23.42,23.42,248000.0,19.0233,19.0233,19.0152,19.0152,248000.0
2014-05-27 09:30:00,23.47,23.48,23.42,23.43,94800.0,19.0558,19.0639,19.0152,19.0233,94800.0
2014-05-27 09:40:00,23.43,23.46,23.42,23.45,51400.0,19.0233,19.0476,19.0152,19.0395,51400.0
2014-05-27 09:50:00,23.45,23.48,23.43,23.47,36800.0,19.0395,19.0639,19.0233,19.0558,36800.0
2014-05-27 10:00:00,23.47,23.5,23.46,23.46,62400.0,19.0558,19.0801,19.0476,19.0476,62400.0
2014-05-27 10:10:00,23.46,23.47,23.41,23.46,67400.0,19.0476,19.0558,19.007,19.0476,67400.0
2014-05-27 10:20:00,23.47,23.5,23.46,23.5,37600.0,19.0558,19.0801,19.0476,19.0801,37600.0
2014-05-27 10:30:00,23.5,23.5,23.47,23.47,41600.0,19.0801,19.0801,19.0558,19.0558,41600.0
2014-05-27 10:40:00,23.47,23.5,23.46,23.5,39000.0,19.0558,19.0801,19.0476,19.0801,39000.0
2014-05-27 10:50:00,23.5,23.5,23.47,23.48,48800.0,19.0801,19.0801,19.0558,19.0639,48800.0
2014-05-27 11:00:00,23.48,23.5,23.48,23.49,28400.0,19.0639,19.0801,19.0639,19.072,28400.0
2014-05-27 11:10:00,23.49,23.5,23.47,23.47,32600.0,19.072,19.0801,19.0558,19.0558,32600.0
2014-05-27 11:20:00,23.47,23.47,23.43,23.43,33600.0,19.0558,19.0558,19.0233,19.0233,33600.0
2014-05-27 11:30:00,23.43,23.45,23.43,23.44,31400.0,19.0233,19.0395,19.0233,19.0314,31400.0
2014-05-27 11:40:00,23.43,23.44,23.41,23.42,37400.0,19.0233,19.0314,19.007,19.0152,37400.0
2014-05-27 11:50:00,23.42,23.42,23.4,23.4,28400.0,19.0152,19.0152,18.9989,18.9989,28400.0
2014-05-27 12:00:00,23.4,23.41,23.39,23.4,57800.0,18.9989,19.007,18.9908,18.9989,57800.0
2014-05-27 12:10:00,23.41,23.41,23.4,23.4,32600.0,19.007,19.007,18.9989,18.9989,32600.0
2014-05-27 12:20:00,23.4,23.4,23.38,23.39,42600.0,18.9989,18.9989,18.9827,18.9908,42600.0
2014-05-27 12:30:00,23.39,23.43,23.39,23.41,57200.0,18.9908,19.0233,18.9908,19.007,57200.0
2014-05-27 12:40:00,23.41,23.43,23.4,23.43,54200.0,19.007,19.0233,18.9989,19.0233,54200.0
2014-05-27 12:50:00,23.44,23.45,23.43,23.43,32400.0,19.0314,19.0395,19.0233,19.0233,32400.0
2014-05-27 13:00:00,23.43,23.46,23.42,23.46,104000.0,19.0233,19.0476,19.0152,19.0476,104000.0
2014-05-27 13:10:00,23.46,23.49,23.45,23.49,71000.0,19.0476,19.072,19.0395,19.072,71000.0
2014-05-27 13:20:00,23.49,23.5,23.48,23.49,50600.0,19.072,19.0801,19.0639,19.072,50600.0
2014-05-27 13:30:00,23.49,23.49,23.48,23.49,27600.0,19.072,19.072,19.0639,19.072,27600.0
2014-05-27 13:40:00,23.49,23.5,23.48,23.49,39600.0,19.072,19.0801,19.0639,19.072,39600.0
2014-05-27 13:50:00,23.49,23.49,23.46,23.48,55000.0,19.072,19.072,19.0476,19.0639,55000.0
2014-05-27 14:00:00,23.48,23.48,23.46,23.47,27200.0,19.0639,19.0639,19.0476,19.0558,27200.0
2014-05-27 14:10:00,23.47,23.49,23.46,23.49,35600.0,19.0558,19.072,19.0476,19.072,35600.0
2014-05-27 14:20:00,23.49,23.5,23.49,23.49,54800.0,19.072,19.0801,19.072,19.072,54800.0
2014-05-27 14:30:00,23.49,23.49,23.46,23.46,40200.0,19.072,19.072,19.0476,19.0476,40200.0
2014-05-27 14:40:00,23.46,23.48,23.46,23.46,67000.0,19.0476,19.0639,19.0476,19.0476,67000.0
2014-05-27 14:50:00,23.47,23.48,23.46,23.46,104800.0,19.0558,19.0639,19.0476,19.0476,104800.0
2014-05-27 15:00:00,23.46,23.49,23.46,23.48,52600.0,19.0476,19.072,19.0476,19.0639,52600.0
2014-05-27 15:10:00,23.48,23.49,23.47,23.49,53200.0,19.0639,19.072,19.0558,19.072,53200.0
2014-05-27 15:20:00,23.49,23.5,23.48,23.49,102400.0,19.072,19.0801,19.0639,19.072,102400.0
2014-05-27 15:30:00,23.49,23.5,23.48,23.49,81200.0,19.072,19.0801,19.0639,19.072,81200.0
2014-05-27 15:40:00,23.5,23.5,23.49,23.5,108200.0,19.0801,19.0801,19.072,19.0801,108200.0
2014-05-27 15:50:00,23.5,23.5,23.48,23.5,261600.0,19.0801,19.0801,19.0639,19.0801,261600.0
2014-05-28 09:30:00,23.48,23.52,23.43,23.46,103400.0,19.0639,19.0964,19.0233,19.0476,103400.0
2014-05-28 09:40:00,23.45,23.46,23.4,23.43,64800.0,19.0395,19.0476,18.9989,19.0233,64800.0
2014-05-28 09:50:00,23.43,23.47,23.42,23.43,58400.0,19.0233,19.0558,19.0152,19.0233,58400.0
2014-05-28 10:00:00,23.43,23.49,23.4,23.47,152000.0,19.0233,19.072,18.9989,19.0558,152000.0
2014-05-28 10:10:00,23.47,23.49,23.45,23.48,39600.0,19.0558,19.072,19.0395,19.0639,39600.0
2014-05-28 10:20:00,23.48,23.5,23.48,23.48,58200.0,19.0639,19.0801,19.0639,19.0639,58200.0
2014-05-28 10:30:00,23.49,23.5,23.46,23.46,56400.0,19.072,19.0801,19.0476,19.0476,56400.0
2014-05-28 10:40:00,23.46,23.48,23.43,23.48,112200.0,19.0476,19.0639,19.0233,19.0639,112200.0
2014-05-28 10:50:00,23.48,23.51,23.48,23.51,65600.0,19.0639,19.0882,19.0639,19.0882,65600.0
2014-05-28 11:00:00,23.5,23.57,23.5,23.57,73800.0,19.0801,19.137,19.0801,19.137,73800.0
2014-05-28 11:10:00,23.56,23.57,23.5,23.5,69400.0,19.1288,19.137,19.0801,19.0801,69400.0
2014-05-28 11:20:00,23.51,23.52,23.49,23.5,62600.0,19.0882,19.0964,19.072,19.0801,62600.0
2014-05-28 11:30:00,23.5,23.52,23.5,23.52,66000.0,19.0801,19.0964,19.0801,19.0964,66000.0
2014-05-28 11:40:00,23.52,23.52,23.5,23.5,58400.0,19.0964,19.0964,19.0801,19.0801,58400.0
2014-05-28 11:50:00,23.5,23.52,23.48,23.52,52800.0,19.0801,19.0964,19.0639,19.0964,52800.0
2014-05-28 12:00:00,23.52,23.6,23.51,23.57,99000.0,19.0964,19.1613,19.0882,19.137,99000.0
2014-05-28 12:10:00,23.57,23.58,23.51,23.52,48000.0,19.137,19.1451,19.0882,19.0964,48000.0
2014-05-28 12:20:00,23.53,23.53,23.49,23.49,37400.0,19.1045,19.1045,19.072,19.072,37400.0
2014-05-28 12:30:00,23.5,23.5,23.49,23.5,37000.0,19.0801,19.0801,19.072,19.0801,37000.0
2014-05-28 12:40:00,23.5,23.5,23.48,23.48,29400.0,19.0801,19.0801,19.0639,19.0639,29400.0
2014-05-28 12:50:00,23.48,23.49,23.47,23.49,34800.0,19.0639,19.072,19.0558,19.072,34800.0
2014-05-28 13:00:00,23.49,23.49,23.48,23.48,28000.0,19.072,19.072,19.0639,19.0639,28000.0
2014-05-28 13:10:00,23.48,23.5,23.47,23.49,45400.0,19.0639,19.0801,19.0558,19.072,45400.0
2014-05-28 13:20:00,23.5,23.53,23.49,23.5,42800.0,19.0801,19.1045,19.072,19.0801,42800.0
2014-05-28 13:30:00,23.5,23.53,23.49,23.5,59200.0,19.0801,19.1045,19.072,19.0801,59200.0
2014-05-28 13:40:00,23.49,23.49,23.48,23.49,41400.0,19.072,19.072,19.0639,19.072,41400.0
2014-05-28 13:50:00,23.49,23.52,23.49,23.49,46400.0,19.072,19.0964,19.072,19.072,46400.0
2014-05-28 14:00:00,23.49,23.5,23.49,23.5,57600.0,19.072,19.0801,19.072,19.0801,57600.0
2014-05-28 14:10:00,23.5,23.5,23.46,23.47,45000.0,19.0801,19.0801,19.0476,19.0558,45000.0
2014-05-28 14:20:00,23.47,23.48,23.43,23.43,177800.0,19.0558,19.0639,19.0233,19.0233,177800.0
2014-05-28 14:30:00,23.43,23.43,23.41,23.43,112400.0,19.0233,19.0233,19.007,19.0233,112400.0
2014-05-28 14:40:00,23.43,23.43,23.41,23.41,70400.0,19.0233,19.0233,19.007,19.007,70400.0
2014-05-28 14:50:00,23.41,23.43,23.41,23.42,49000.0,19.007,19.0233,19.007,19.0152,49000.0
2014-05-28 15:00:00,23.42,23.43,23.39,23.4,132400.0,19.0152,19.0233,18.9908,18.9989,132400.0
2014-05-28 15:10:00,23.4,23.42,23.39,23.41,101200.0,18.9989,19.0152,18.9908,19.007,101200.0
2014-05-28 15:20:00,23.41,23.42,23.39,23.39,86400.0,19.007,19.0152,18.9908,18.9908,86400.0
2014-05-28 15:30:00,23.4,23.4,23.38,23.39,116600.0,18.9989,18.9989,18.9827,18.9908,116600.0
2014-05-28 15:40:00,23.39,23.39,23.37,23.39,164200.0,18.9908,18.9908,18.9746,18.9908,164200.0
2014-05-28 15:50:00,23.38,23.38,23.35,23.35,377400.0,18.9827,18.9827,18.9583,18.9583,377400.0
2014-05-29 09:30:00,23.44,23.5,23.38,23.4,196000.0,19.0314,19.0801,18.9827,18.9989,196000.0
2014-05-29 09:40:00,23.4,23.52,23.39,23.5,547400.0,18.9989,19.0964,18.9908,19.0801,547400.0
2014-05-29 09:50:00,23.49,23.5,23.46,23.48,171200.0,19.072,19.0801,19.0476,19.0639,171200.0
2014-05-29 10:00:00,23.48,23.49,23.34,23.35,401600.0,19.0639,19.072,18.9502,18.9583,401600.0
2014-05-29 10:10:00,23.36,23.41,23.32,23.32,246400.0,18.9664,19.007,18.934,18.934,246400.0
2014-05-29 10:20:00,23.32,23.41,23.27,23.41,263200.0,18.934,19.007,18.8934,19.007,263200.0
2014-05-29 10:30:00,23.41,23.42,23.36,23.37,182800.0,19.007,19.0152,18.9664,18.9746,182800.0
2014-05-29 10:40:00,23.37,23.39,23.35,23.36,138200.0,18.9746,18.9908,18.9583,18.9664,138200.0
2014-05-29 10:50:00,23.36,23.38,23.31,23.31,165000.0,18.9664,18.9827,18.9259,18.9259,165000.0
2014-05-29 11:00:00,23.31,23.31,23.28,23.3,169200.0,18.9259,18.9259,18.9015,18.9177,169200.0
2014-05-29 11:10:00,23.3,23.3,23.28,23.29,130000.0,18.9177,18.9177,18.9015,18.9096,130000.0
2014-05-29 11:20:00,23.29,23.29,23.25,23.26,196600.0,18.9096,18.9096,18.8771,18.8853,196600.0
2014-05-29 11:30:00,23.26,23.36,23.26,23.32,140000.0,18.8853,18.9664,18.8853,18.934,140000.0
2014-05-29 11:40:00,23.32,23.36,23.3,23.3,76400.0,18.934,18.9664,18.9177,18.9177,76400.0
2014-05-29 11:50:00,23.3,23.3,23.25,23.27,145200.0,18.9177,18.9177,18.8771,18.8934,145200.0
2014-05-29 12:00:00,23.27,23.31,23.25,23.31,264800.0,18.8934,18.9259,18.8771,18.9259,264800.0
2014-05-29 12:10:00,23.31,23.33,23.3,23.32,106400.0,18.9259,18.9421,18.9177,18.934,106400.0
2014-05-29 12:20:00,23.31,23.33,23.3,23.31,127200.0,18.9259,18.9421,18.9177,18.9259,127200.0
2014-05-29 12:30:00,23.31,23.32,23.3,23.3,99400.0,18.9259,18.934,18.9177,18.9177,99400.0
2014-05-29 12:40:00,23.3,23.33,23.3,23.33,84600.0,18.9177,18.9421,18.9177,18.9421,84600.0
2014-05-29 12:50:00,23.33,23.34,23.3,23.34,71200.0,18.9421,18.9502,18.9177,18.9502,71200.0
2014-05-29 13:00:00,23.34,23.36,23.32,23.35,68000.0,18.9502,18.9664,18.934,18.9583,68000.0
2014-05-29 13:10:00,23.35,23.37,23.34,23.37,143800.0,18.9583,18.9746,18.9502,18.9746,143800.0
2014-05-29 13:20:00,23.38,23.38,23.32,23.35,145400.0,18.9827,18.9827,18.934,18.9583,145400.0
2014-05-29 13:30:00,23.36,23.39,23.36,23.39,22400.0,18.9664,18.9908,18.9664,18.9908,22400.0
2014-05-29 13:40:00,23.39,23.39,23.36,23.38,67400.0,18.9908,18.9908,18.9664,18.9827,67400.0
2014-05-29 13:50:00,23.38,23.39,23.37,23.37,31400.0,18.9827,18.9908,18.9746,18.9746,31400.0
2014-05-29 14:00:00,23.38,23.4,23.37,23.4,51800.0,18.9827,18.9989,18.9746,18.9989,51800.0
2014-05-29 14:10:00,23.4,23.4,23.38,23.39,32600.0,18.9989,18.9989,18.9827,18.9908,32600.0
2014-05-29 14:20:00,23.38,23.39,23.35,23.35,138200.0,18.9827,18.9908,18.9583,18.9583,138200.0
2014-05-29 14:30:00,23.35,23.36,23.33,23.35,214200.0,18.9583,18.9664,18.9421,18.9583,214200.0
2014-05-29 14:40:00,23.35,23.36,23.31,23.32,140800.0,18.9583,18.9664,18.9259,18.934,140800.0
2014-05-29 14:50:00,23.32,23.32,23.3,23.3,132200.0,18.934,18.934,18.9177,18.9177,132200.0
2014-05-29 15:00:00,23.3,23.33,23.3,23.32,220200.0,18.9177,18.9421,18.9177,18.934,220200.0
2014-05-29 15:10:00,23.32,23.32,23.3,23.31,975000.0,18.934,18.934,18.9177,18.9259,975000.0
2014-05-29 15:20:00,23.31,23.38,23.31,23.36,181800.0,18.9259,18.9827,18.9259,18.9664,181800.0
2014-05-29 15:30:00,23.35,23.38,23.35,23.38,120000.0,18.9583,18.9827,18.9583,18.9827,120000.0
2014-05-29 15:40:00,23.38,23.38,23.36,23.37,233000.0,18.9827,18.9827,18.9664,18.9746,233000.0
2014-05-29 15:50:00,23.37,23.38,23.33,23.34,803400.0,18.9746,18.9827,18.9421,18.9502,803400.0
2014-05-30 09:30:00,23.34,23.57,23.34,23.57,220400.0,18.9502,19.137,18.9502,19.137,220400.0
2014-05-30 09:40:00,23.56,23.57,23.47,23.53,115800.0,19.1288,19.137,19.0558,19.1045,115800.0
2014-05-30 09:50:00,23.54,23.58,23.53,23.57,156600.0,19.1126,19.1451,19.1045,19.137,156600.0
2014-05-30 10:00:00,23.57,23.62,23.54,23.61,292400.0,19.137,19.1775,19.1126,19.1694,292400.0
2014-05-30 10:10:00,23.6,23.61,23.6,23.61,120400.0,19.1613,19.1694,19.1613,19.1694,120400.0
2014-05-30 10:20:00,23.61,23.67,23.61,23.63,211200.0,19.1694,19.2181,19.1694,19.1857,211200.0
2014-05-30 10:30:00,23.64,23.65,23.61,23.64,54600.0,19.1938,19.2019,19.1694,19.1938,54600.0
2014-05-30 10:40:00,23.64,23.67,23.63,23.64,63200.0,19.1938,19.2181,19.1857,19.1938,63200.0
2014-05-30 10:50:00,23.64,23.68,23.64,23.68,147400.0,19.1938,19.2263,19.1938,19.2263,147400.0
2014-05-30 11:00:00,23.68,23.7,23.66,23.7,98200.0,19.2263,19.2425,19.21,19.2425,98200.0
2014-05-30 11:10:00,23.7,23.74,23.69,23.73,117400.0,19.2425,19.275,19.2344,19.2669,117400.0
2014-05-30 11:20:00,23.73,23.75,23.73,23.75,122600.0,19.2669,19.2831,19.2669,19.2831,122600.0
2014-05-30 11:30:00,23.75,23.8,23.74,23.74,192200.0,19.2831,19.3237,19.275,19.275,192200.0
2014-05-30 11:40:00,23.74,23.74,23.7,23.7,53800.0,19.275,19.275,19.2425,19.2425,53800.0
2014-05-30 11:50:00,23.7,23.71,23.67,23.67,53800.0,19.2425,19.2506,19.2181,19.2181,53800.0
2014-05-30 12:00:00,23.67,23.68,23.65,23.66,85400.0,19.2181,19.2263,19.2019,19.21,85400.0
2014-05-30 12:10:00,23.66,23.68,23.65,23.68,72400.0,19.21,19.2263,19.2019,19.2263,72400.0
2014-05-30 12:20:00,23.68,23.73,23.68,23.73,78800.0,19.2263,19.2669,19.2263,19.2669,78800.0
2014-05-30 12:30:00,23.73,23.73,23.71,23.71,65200.0,19.2669,19.2669,19.2506,19.2506,65200.0
2014-05-30 12:40:00,23.71,23.71,23.68,23.7,44000.0,19.2506,19.2506,19.2263,19.2425,44000.0
2014-05-30 12:50:00,23.7,23.7,23.67,23.67,40800.0,19.2425,19.2425,19.2181,19.2181,40800.0
2014-05-30 13:00:00,23.67,23.7,23.67,23.67,62400.0,19.2181,19.2425,19.2181,19.2181,62400.0
2014-05-30 13:10:00,23.67,23.72,23.67,23.72,53600.0,19.2181,19.2587,19.2181,19.2587,53600.0
2014-05-30 13:20:00,23.72,23.77,23.71,23.77,108800.0,19.2587,19.2993,19.2506,19.2993,108800.0
2014-05-30 13:30:00,23.77,23.77,23.75,23.76,52800.0,19.2993,19.2993,19.2831,19.2912,52800.0
2014-05-30 13:40:00,23.76,23.77,23.74,23.77,65400.0,19.2912,19.2993,19.275,19.2993,65400.0
2014-05-30 13:50:00,23.77,23.8,23.77,23.8,43400.0,19.2993,19.3237,19.2993,19.3237,43400.0
2014-05-30 14:00:00,23.8,23.81,23.78,23.8,111200.0,19.3237,19.3318,19.3075,19.3237,111200.0
2014-05-30 14:10:00,23.81,23.82,23.8,23.8,61400.0,19.3318,19.3399,19.3237,19.3237,61400.0
2014-05-30 14:20:00,23.8,23.81,23.79,23.8,45400.0,19.3237,19.3318,19.3156,19.3237,45400.0
2014-05-30 14:30:00,23.8,23.8,23.77,23.78,93000.0,19.3237,19.3237,19.2993,19.3075,93000.0
2014-05-30 14:40:00,23.79,23.8,23.78,23.8,62600.0,19.3156,19.3237,19.3075,19.3237,62600.0
2014-05-30 14:50:00,23.8,23.85,23.79,23.8,260000.0,19.3237,19.3643,19.3156,19.3237,260000.0
2014-05-30 15:00:00,23.81,23.82,23.8,23.82,43000.0,19.3318,19.3399,19.3237,19.3399,43000.0
2014-05-30 15:10:00,23.82,23.86,23.82,23.86,103400.0,19.3399,19.3724,19.3399,19.3724,103400.0
2014-05-30 15:20:00,23.86,23.86,23.82,23.83,125000.0,19.3724,19.3724,19.3399,19.3481,125000.0
2014-05-30 15:30:00,23.84,23.88,23.83,23.83,190000.0,19.3562,19.3886,19.3481,19.3481,190000.0
2014-05-30 15:40:00,23.83,23.88,23.83,23.86,271400.0,19.3481,19.3886,19.3481,19.3724,271400.0
2014-05-30 15:50:00,23.86,23.89,23.85,23.86,463600.0,19.3724,19.3968,19.3643,19.3724,463600.0
2014-06-02 09:30:00,23.9,23.91,23.72,23.77,153200.0,19.4049,19.413,19.2587,19.2993,153200.0
2014-06-02 09:40:00,23.75,23.77,23.67,23.68,84600.0,19.2831,19.2993,19.2181,19.2263,84600.0
2014-06-02 09:50:00,23.68,23.74,23.66,23.66,62000.0,19.2263,19.275,19.21,19.21,62000.0
2014-06-02 10:00:00,23.66,23.7,23.62,23.66,109600.0,19.21,19.2425,19.1775,19.21,109600.0
2014-06-02 10:10:00,23.67,23.71,23.66,23.67,125200.0,19.2181,19.2506,19.21,19.2181,125200.0
2014-06-02 10:20:00,23.67,23.73,23.67,23.72,62800.0,19.2181,19.2669,19.2181,19.2587,62800.0
2014-06-02 10:30:00,23.72,23.74,23.71,23.72,45800.0,19.2587,19.275,19.2506,19.2587,45800.0
2014-06-02 10:40:00,23.72,23.84,23.72,23.82,121400.0,19.2587,19.3562,19.2587,19.3399,121400.0
2014-06-02 10:50:00,23.82,23.83,23.75,23.82,47800.0,19.3399,19.3481,19.2831,19.3399,47800.0
2014-06-02 11:00:00,23.82,23.83,23.78,23.83,172800.0,19.3399,19.3481,19.3075,19.3481,172800.0
2014-06-02 11:10:00,23.82,23.82,23.78,23.81,220800.0,19.3399,19.3399,19.3075,19.3318,220800.0
2014-06-02 11:20:00,23.81,23.91,23.81,23.9,151200.0,19.3318,19.413,19.3318,19.4049,151200.0
2014-06-02 11:30:00,23.9,23.9,23.81,23.81,61000.0,19.4049,19.4049,19.3318,19.3318,61000.0
2014-06-02 11:40:00,23.81,23.86,23.81,23.85,36600.0,19.3318,19.3724,19.3318,19.3643,36600.0
2014-06-02 11:50:00,23.86,23.86,23.84,23.85,29600.0,19.3724,19.3724,19.3562,19.3643,29600.0
2014-06-02 12:00:00,23.85,23.86,23.85,23.85,35200.0,19.3643,19.3724,19.3643,19.3643,35200.0
2014-06-02 12:10:00,23.86,23.86,23.84,23.84,17000.0,19.3724,19.3724,19.3562,19.3562,17000.0
2014-06-02 12:20:00,23.84,23.87,23.84,23.86,28200.0,19.3562,19.3805,19.3562,19.3724,28200.0
2014-06-02 12:30:00,23.87,23.89,23.86,23.89,62200.0,19.3805,19.3968,19.3724,19.3968,62200.0
2014-06-02 12:40:00,23.89,23.89,23.89,23.89,11400.0,19.3968,19.3968,19.3968,19.3968,11400.0
2014-06-02 12:50:00,23.89,23.9,23.88,23.89,22200.0,19.3968,19.4049,19.3886,19.3968,22200.0
2014-06-02 13:00:00,23.9,23.91,23.86,23.86,56400.0,19.4049,19.413,19.3724,19.3724,56400.0
2014-06-02 13:10:00,23.86,23.91,23.86,23.91,144200.0,19.3724,19.413,19.3724,19.413,144200.0
2014-06-02 13:20:00,23.91,23.93,23.91,23.93,46800.0,19.413,19.4292,19.413,19.4292,46800.0
2014-06-02 13:30:00,23.93,23.93,23.89,23.89,44400.0,19.4292,19.4292,19.3968,19.3968,44400.0
2014-06-02 13:40:00,23.89,23.9,23.86,23.88,38200.0,19.3968,19.4049,19.3724,19.3886,38200.0
2014-06-02 13:50:00,23.88,23.91,23.88,23.9,31000.0,19.3886,19.413,19.3886,19.4049,31000.0
2014-06-02 14:00:00,23.91,23.91,23.89,23.89,40000.0,19.413,19.413,19.3968,19.3968,40000.0
2014-06-02 14:10:00,23.9,23.92,23.86,23.92,65200.0,19.4049,19.4211,19.3724,19.4211,65200.0
2014-06-02 14:20:00,23.93,23.95,23.92,23.93,87800.0,19.4292,19.4455,19.4211,19.4292,87800.0
2014-06-02 14:30:00,23.93,23.93,23.92,23.93,215000.0,19.4292,19.4292,19.4211,19.4292,215000.0
2014-06-02 14:40:00,23.93,23.93,23.88,23.88,107000.0,19.4292,19.4292,19.3886,19.3886,107000.0
2014-06-02 14:50:00,23.88,23.88,23.85,23.85,57000.0,19.3886,19.3886,19.3643,19.3643,57000.0
2014-06-02 15:00:00,23.85,23.86,23.82,23.82,99400.0,19.3643,19.3724,19.3399,19.3399,99400.0
2014-06-02 15:10:00,23.82,23.84,23.82,23.84,116400.0,19.3399,19.3562,19.3399,19.3562,116400.0
2014-06-02 15:20:00,23.84,23.84,23.82,23.82,84600.0,19.3562,19.3562,19.3399,19.3399,84600.0
2014-06-02 15:30:00,23.82,23.85,23.8,23.8,147200.0,19.3399,19.3643,19.3237,19.3237,147200.0
2014-06-02 15:40:00,23.8,23.82,23.78,23.79,224600.0,19.3237,19.3399,19.3075,19.3156,224600.0
2014-06-02 15:50:00,23.79,23.8,23.75,23.75,993600.0,19.3156,19.3237,19.2831,19.2831,993600.0
2014-06-03 09:30:00,23.81,23.85,23.75,23.75,227600.0,19.3318,19.3643,19.2831,19.2831,227600.0
2014-06-03 09:40:00,23.75,23.75,23.68,23.72,131800.0,19.2831,19.2831,19.2263,19.2587,131800.0
2014-06-03 09:50:00,23.72,23.76,23.7,23.75,186800.0,19.2587,19.2912,19.2425,19.2831,186800.0
2014-06-03 10:00:00,23.75,23.81,23.72,23.79,201400.0,19.2831,19.3318,19.2587,19.3156,201400.0
2014-06-03 10:10:00,23.8,23.83,23.77,23.77,98400.0,19.3237,19.3481,19.2993,19.2993,98400.0
2014-06-03 10:20:00,23.77,23.78,23.75,23.75,64800.0,19.2993,19.3075,19.2831,19.2831,64800.0
2014-06-03 10:30:00,23.75,23.79,23.75,23.79,112200.0,19.2831,19.3156,19.2831,19.3156,112200.0
2014-06-03 10:40:00,23.79,23.79,23.7,23.7,112400.0,19.3156,19.3156,19.2425,19.2425,112400.0
2014-06-03 10:50:00,23.7,23.73,23.7,23.73,126000.0,19.2425,19.2669,19.2425,19.2669,126000.0
2014-06-03 11:00:00,23.73,23.75,23.72,23.75,87200.0,19.2669,19.2831,19.2587,19.2831,87200.0
2014-06-03 11:10:00,23.75,23.79,23.75,23.78,88400.0,19.2831,19.3156,19.2831,19.3075,88400.0
2014-06-03 11:20:00,23.79,23.79,23.74,23.74,114200.0,19.3156,19.3156,19.275,19.275,114200.0
2014-06-03 11:30:00,23.75,23.78,23.74,23.78,71400.0,19.2831,19.3075,19.275,19.3075,71400.0
2014-06-03 11:40:00,23.78,23.78,23.72,23.75,146400.0,19.3075,19.3075,19.2587,19.2831,146400.0
2014-06-03 11:50:00,23.75,23.75,23.74,23.75,50600.0,19.2831,19.2831,19.275,19.2831,50600.0
2014-06-03 12:00:00,23.75,23.77,23.75,23.77,96200.0,19.2831,19.2993,19.2831,19.2993,96200.0
2014-06-03 12:10:00,23.77,23.81,23.77,23.81,41200.0,19.2993,19.3318,19.2993,19.3318,41200.0
2014-06-03 12:20:00,23.81,23.82,23.8,23.82,91800.0,19.3318,19.3399,19.3237,19.3399,91800.0
2014-06-03 12:30:00,23.82,23.83,23.82,23.82,66800.0,19.3399,19.3481,19.3399,19.3399,66800.0
2014-06-03 12:40:00,23.83,23.85,23.83,23.84,62200.0,19.3481,19.3643,19.3481,19.3562,62200.0
2014-06-03 12:50:00,23.84,23.86,23.83,23.86,47400.0,19.3562,19.3724,19.3481,19.3724,47400.0
2014-06-03 13:00:00,23.86,23.88,23.85,23.88,89400.0,19.3724,19.3886,19.3643,19.3886,89400.0
2014-06-03 13:10:00,23.88,23.88,23.86,23.86,51400.0,19.3886,19.3886,19.3724,19.3724,51400.0
2014-06-03 13:20:00,23.86,23.88,23.86,23.86,45400.0,19.3724,19.3886,19.3724,19.3724,45400.0
2014-06-03 13:30:00,23.86,23.88,23.86,23.88,55600.0,19.3724,19.3886,19.3724,19.3886,55600.0
2014-06-03 13:40:00,23.89,23.89,23.88,23.89,53000.0,19.3968,19.3968,19.3886,19.3968,53000.0
2014-06-03 13:50:00,23.89,23.9,23.85,23.86,101400.0,19.3968,19.4049,19.3643,19.3724,101400.0
2014-06-03 14:00:00,23.86,23.89,23.86,23.86,258200.0,19.3724,19.3968,19.3724,19.3724,258200.0
2014-06-03 14:10:00,23.86,23.9,23.84,23.9,95400.0,19.3724,19.4049,19.3562,19.4049,95400.0
2014-06-03 14:20:00,23.9,23.92,23.9,23.91,118600.0,19.4049,19.4211,19.4049,19.413,118600.0
2014-06-03 14:30:00,23.91,23.93,23.91,23.93,106200.0,19.413,19.4292,19.413,19.4292,106200.0
2014-06-03 14:40:00,23.93,23.95,23.91,23.91,128600.0,19.4292,19.4455,19.413,19.413,128600.0
2014-06-03 14:50:00,23.91,23.93,23.9,23.93,75800.0,19.413,19.4292,19.4049,19.4292,75800.0
2014-06-03 15:00:00,23.93,23.93,23.92,23.92,129800.0,19.4292,19.4292,19.4211,19.4211,129800.0
2014-06-03 15:10:00,23.92,23.93,23.92,23.92,71400.0,19.4211,19.4292,19.4211,19.4211,71400.0
2014-06-03 15:20:00,23.92,23.94,23.92,23.94,112200.0,19.4211,19.4374,19.4211,19.4374,112200.0
2014-06-03 15:30:00,23.94,23.96,23.94,23.96,119200.0,19.4374,19.4536,19.4374,19.4536,119200.0
2014-06-03 15:40:00,23.96,23.97,23.93,23.93,262600.0,19.4536,19.4617,19.4292,19.4292,262600.0
2014-06-03 15:50:00,23.93,23.95,23.93,23.93,566800.0,19.4292,19.4455,19.4292,19.4292,566800.0
2014-06-04 09:30:00,23.88,23.93,23.82,23.9,104200.0,19.3886,19.4292,19.3399,19.4049,104200.0
2014-06-04 09:40:00,23.9,23.9,23.84,23.9,63400.0,19.4049,19.4049,19.3562,19.4049,63400.0
2014-06-04 09:50:00,23.9,23.9,23.86,23.88,30600.0,19.4049,19.4049,19.3724,19.3886,30600.0
2014-06-04 10:00:00,23.87,23.88,23.84,23.86,76000.0,19.3805,19.3886,19.3562,19.3724,76000.0
2014-06-04 10:10:00,23.86,23.91,23.86,23.9,46000.0,19.3724,19.413,19.3724,19.4049,46000.0
2014-06-04 10:20:00,23.9,23.93,23.88,23.93,50800.0,19.4049,19.4292,19.3886,19.4292,50800.0
2014-06-04 10:30:00,23.93,23.96,23.93,23.96,78800.0,19.4292,19.4536,19.4292,19.4536,78800.0
2014-06-04 10:40:00,23.96,23.99,23.95,23.99,63200.0,19.4536,19.478,19.4455,19.478,63200.0
2014-06-04 10:50:00,23.99,24.03,23.99,24.0,56200.0,19.478,19.5104,19.478,19.4861,56200.0
2014-06-04 11:00:00,24.01,24.03,24.0,24.02,43400.0,19.4942,19.5104,19.4861,19.5023,43400.0
2014-06-04 11:10:00,24.02,24.02,24.0,24.02,26200.0,19.5023,19.5023,19.4861,19.5023,26200.0
2014-06-04 11:20:00,24.02,24.05,24.02,24.05,36600.0,19.5023,19.5267,19.5023,19.5267,36600.0
2014-06-04 11:30:00,24.05,24.06,24.04,24.04,38600.0,19.5267,19.5348,19.5186,19.5186,38600.0
2014-06-04 11:40:00,24.05,24.06,24.04,24.05,29800.0,19.5267,19.5348,19.5186,19.5267,29800.0
2014-06-04 11:50:00,24.05,24.06,24.03,24.06,30600.0,19.5267,19.5348,19.5104,19.5348,30600.0
2014-06-04 12:00:00,24.05,24.06,24.04,24.05,29400.0,19.5267,19.5348,19.5186,19.5267,29400.0
2014-06-04 12:10:00,24.05,24.06,24.04,24.04,48800.0,19.5267,19.5348,19.5186,19.5186,48800.0
2014-06-04 12:20:00,24.04,24.06,24.04,24.05,42000.0,19.5186,19.5348,19.5186,19.5267,42000.0
2014-06-04 12:30:00,24.06,24.06,24.05,24.06,20000.0,19.5348,19.5348,19.5267,19.5348,20000.0
2014-06-04 12:40:00,24.06,24.08,24.05,24.08,33800.0,19.5348,19.551,19.5267,19.551,33800.0
2014-06-04 12:50:00,24.08,24.09,24.07,24.07,48400.0,19.551,19.5591,19.5429,19.5429,48400.0
2014-06-04 13:00:00,24.07,24.1,24.07,24.08,41200.0,19.5429,19.5673,19.5429,19.551,41200.0
2014-06-04 13:10:00,24.08,24.09,24.07,24.08,30200.0,19.551,19.5591,19.5429,19.551,30200.0
2014-06-04 13:20:00,24.08,24.08,24.07,24.07,39400.0,19.551,19.551,19.5429,19.5429,39400.0
2014-06-04 13:30:00,24.07,24.07,24.06,24.06,33800.0,19.5429,19.5429,19.5348,19.5348,33800.0
2014-06-04 13:40:00,24.07,24.08,24.06,24.08,40800.0,19.5429,19.551,19.5348,19.551,40800.0
2014-06-04 13:50:00,24.08,24.08,24.07,24.07,17400.0,19.551,19.551,19.5429,19.5429,17400.0
2014-06-04 14:00:00,24.07,24.08,24.06,24.06,50800.0,19.5429,19.551,19.5348,19.5348,50800.0
2014-06-04 14:10:00,24.06,24.06,24.04,24.06,42400.0,19.5348,19.5348,19.5186,19.5348,42400.0
2014-06-04 14:20:00,24.06,24.06,24.04,24.04,47400.0,19.5348,19.5348,19.5186,19.5186,47400.0
2014-06-04 14:30:00,24.04,24.04,24.03,24.03,45000.0,19.5186,19.5186,19.5104,19.5104,45000.0
2014-06-04 14:40:00,24.03,24.04,24.03,24.03,76600.0,19.5104,19.5186,19.5104,19.5104,76600.0
2014-06-04 14:50:00,24.03,24.04,24.01,24.02,103000.0,19.5104,19.5186,19.4942,19.5023,103000.0
2014-06-04 15:00:00,24.02,24.03,24.01,24.01,64600.0,19.5023,19.5104,19.4942,19.4942,64600.0
2014-06-04 15:10:00,24.02,24.02,24.0,24.01,68000.0,19.5023,19.5023,19.4861,19.4942,68000.0
2014-06-04 15:20:00,24.02,24.02,24.0,24.01,62400.0,19.5023,19.5023,19.4861,19.4942,62400.0
2014-06-04 15:30:00,24.0,24.02,24.0,24.02,95000.0,19.4861,19.5023,19.4861,19.5023,95000.0
2014-06-04 15:40:00,24.02,24.03,24.02,24.02,124600.0,19.5023,19.5104,19.5023,19.5023,124600.0
2014-06-04 15:50:00,24.03,24.03,24.02,24.02,416000.0,19.5104,19.5104,19.5023,19.5023,416000.0
2014-06-05 09:30:00,24.0,24.11,23.93,23.94,218600.0,19.4861,19.5754,19.4292,19.4374,218600.0
2014-06-05 09:40:00,23.93,24.0,23.93,23.97,154000.0,19.4292,19.4861,19.4292,19.4617,154000.0
2014-06-05 09:50:00,23.97,23.99,23.93,23.97,67600.0,19.4617,19.478,19.4292,19.4617,67600.0
2014-06-05 10:00:00,23.97,24.03,23.97,23.98,122200.0,19.4617,19.5104,19.4617,19.4698,122200.0
2014-06-05 10:10:00,23.98,23.98,23.91,23.92,79800.0,19.4698,19.4698,19.413,19.4211,79800.0
2014-06-05 10:20:00,23.91,23.98,23.91,23.98,92800.0,19.413,19.4698,19.413,19.4698,92800.0
2014-06-05 10:30:00,23.98,24.0,23.93,23.97,102800.0,19.4698,19.4861,19.4292,19.4617,102800.0
2014-06-05 10:40:00,23.97,23.99,23.94,23.95,55400.0,19.4617,19.478,19.4374,19.4455,55400.0
2014-06-05 10:50:00,23.95,23.98,23.93,23.98,60200.0,19.4455,19.4698,19.4292,19.4698,60200.0
2014-06-05 11:00:00,23.98,24.01,23.97,24.01,102000.0,19.4698,19.4942,19.4617,19.4942,102000.0
2014-06-05 11:10:00,24.0,24.05,24.0,24.05,74000.0,19.4861,19.5267,19.4861,19.5267,74000.0
2014-06-05 11:20:00,24.05,24.08,24.05,24.07,81400.0,19.5267,19.551,19.5267,19.5429,81400.0
2014-06-05 11:30:00,24.07,24.1,24.05,24.08,132800.0,19.5429,19.5673,19.5267,19.551,132800.0
2014-06-05 11:40:00,24.08,24.1,24.07,24.09,105600.0,19.551,19.5673,19.5429,19.5591,105600.0
2014-06-05 11:50:00,24.1,24.17,24.05,24.15,256000.0,19.5673,19.6241,19.5267,19.6079,256000.0
2014-06-05 12:00:00,24.16,24.18,24.13,24.13,150000.0,19.616,19.6322,19.5916,19.5916,150000.0
2014-06-05 12:10:00,24.13,24.13,24.08,24.08,189800.0,19.5916,19.5916,19.551,19.551,189800.0
2014-06-05 12:20:00,24.08,24.11,24.08,24.11,95000.0,19.551,19.5754,19.551,19.5754,95000.0
2014-06-05 12:30:00,24.11,24.14,24.1,24.11,166800.0,19.5754,19.5997,19.5673,19.5754,166800.0
2014-06-05 12:40:00,24.11,24.14,24.11,24.11,66000.0,19.5754,19.5997,19.5754,19.5754,66000.0
2014-06-05 12:50:00,24.11,24.12,24.1,24.11,70800.0,19.5754,19.5835,19.5673,19.5754,70800.0
2014-06-05 13:00:00,24.11,24.13,24.1,24.1,56800.0,19.5754,19.5916,19.5673,19.5673,56800.0
2014-06-05 13:10:00,24.1,24.13,24.1,24.13,41800.0,19.5673,19.5916,19.5673,19.5916,41800.0
2014-06-05 13:20:00,24.13,24.13,24.1,24.11,51200.0,19.5916,19.5916,19.5673,19.5754,51200.0
2014-06-05 13:30:00,24.11,24.11,24.1,24.1,26200.0,19.5754,19.5754,19.5673,19.5673,26200.0
2014-06-05 13:40:00,24.1,24.11,24.09,24.09,45000.0,19.5673,19.5754,19.5591,19.5591,45000.0
2014-06-05 13:50:00,24.09,24.14,24.09,24.14,54400.0,19.5591,19.5997,19.5591,19.5997,54400.0
2014-06-05 14:00:00,24.14,24.14,24.11,24.12,43400.0,19.5997,19.5997,19.5754,19.5835,43400.0
2014-06-05 14:10:00,24.11,24.11,24.09,24.1,97400.0,19.5754,19.5754,19.5591,19.5673,97400.0
2014-06-05 14:20:00,24.1,24.12,24.1,24.11,60600.0,19.5673,19.5835,19.5673,19.5754,60600.0
2014-06-05 14:30:00,24.11,24.13,24.11,24.11,44200.0,19.5754,19.5916,19.5754,19.5754,44200.0
2014-06-05 14:40:00,24.11,24.12,24.11,24.11,59600.0,19.5754,19.5835,19.5754,19.5754,59600.0
2014-06-05 14:50:00,24.11,24.12,24.1,24.11,101400.0,19.5754,19.5835,19.5673,19.5754,101400.0
2014-06-05 15:00:00,24.1,24.12,24.1,24.11,57000.0,19.5673,19.5835,19.5673,19.5754,57000.0
2014-06-05 15:10:00,24.11,24.11,24.1,24.1,30000.0,19.5754,19.5754,19.5673,19.5673,30000.0
2014-06-05 15:20:00,24.1,24.1,24.08,24.09,72400.0,19.5673,19.5673,19.551,19.5591,72400.0
2014-06-05 15:30:00,24.09,24.11,24.09,24.11,101400.0,19.5591,19.5754,19.5591,19.5754,101400.0
2014-06-05 15:40:00,24.11,24.11,24.1,24.1,107800.0,19.5754,19.5754,19.5673,19.5673,107800.0
2014-06-05 15:50:00,24.1,24.11,24.09,24.09,492000.0,19.5673,19.5754,19.5591,19.5591,492000.0
2014-06-06 09:30:00,24.11,24.13,24.07,24.08,127000.0,19.5754,19.5916,19.5429,19.551,127000.0
2014-06-06 09:40:00,24.08,24.13,24.07,24.09,148600.0,19.551,19.5916,19.5429,19.5591,148600.0
2014-06-06 09:50:00,24.09,24.11,24.07,24.11,103400.0,19.5591,19.5754,19.5429,19.5754,103400.0
2014-06-06 10:00:00,24.11,24.15,24.08,24.11,325000.0,19.5754,19.6079,19.551,19.5754,325000.0
2014-06-06 10:10:00,24.11,24.13,24.09,24.1,169800.0,19.5754,19.5916,19.5591,19.5673,169800.0
2014-06-06 10:20:00,24.1,24.17,24.1,24.16,240400.0,19.5673,19.6241,19.5673,19.616,240400.0
2014-06-06 10:30:00,24.15,24.17,24.14,24.17,118000.0,19.6079,19.6241,19.5997,19.6241,118000.0
2014-06-06 10:40:00,24.17,24.21,24.17,24.21,45000.0,19.6241,19.6566,19.6241,19.6566,45000.0
2014-06-06 10:50:00,24.2,24.22,24.2,24.2,71800.0,19.6485,19.6647,19.6485,19.6485,71800.0
2014-06-06 11:00:00,24.19,24.2,24.18,24.18,70800.0,19.6403,19.6485,19.6322,19.6322,70800.0
2014-06-06 11:10:00,24.18,24.18,24.16,24.17,36000.0,19.6322,19.6322,19.616,19.6241,36000.0
2014-06-06 11:20:00,24.16,24.17,24.13,24.13,183000.0,19.616,19.6241,19.5916,19.5916,183000.0
2014-06-06 11:30:00,24.13,24.14,24.13,24.14,119800.0,19.5916,19.5997,19.5916,19.5997,119800.0
2014-06-06 11:40:00,24.14,24.17,24.11,24.11,91600.0,19.5997,19.6241,19.5754,19.5754,91600.0
2014-06-06 11:50:00,24.11,24.15,24.11,24.13,40000.0,19.5754,19.6079,19.5754,19.5916,40000.0
2014-06-06 12:00:00,24.13,24.13,24.11,24.11,42400.0,19.5916,19.5916,19.5754,19.5754,42400.0
2014-06-06 12:10:00,24.11,24.15,24.11,24.15,112000.0,19.5754,19.6079,19.5754,19.6079,112000.0
2014-06-06 12:20:00,24.15,24.15,24.1,24.12,46200.0,19.6079,19.6079,19.5673,19.5835,46200.0
2014-06-06 12:30:00,24.12,24.15,24.12,24.14,119600.0,19.5835,19.6079,19.5835,19.5997,119600.0
2014-06-06 12:40:00,24.14,24.15,24.11,24.13,103400.0,19.5997,19.6079,19.5754,19.5916,103400.0
2014-06-06 12:50:00,24.13,24.14,24.11,24.13,58200.0,19.5916,19.5997,19.5754,19.5916,58200.0
2014-06-06 13:00:00,24.13,24.13,24.11,24.13,35200.0,19.5916,19.5916,19.5754,19.5916,35200.0
2014-06-06 13:10:00,24.12,24.15,24.11,24.15,189400.0,19.5835,19.6079,19.5754,19.6079,189400.0
2014-06-06 13:20:00,24.15,24.16,24.13,24.14,91200.0,19.6079,19.616,19.5916,19.5997,91200.0
2014-06-06 13:30:00,24.14,24.15,24.14,24.14,50000.0,19.5997,19.6079,19.5997,19.5997,50000.0
2014-06-06 13:40:00,24.14,24.17,24.14,24.17,79800.0,19.5997,19.6241,19.5997,19.6241,79800.0
2014-06-06 13:50:00,24.17,24.2,24.17,24.19,64000.0,19.6241,19.6485,19.6241,19.6403,64000.0
2014-06-06 14:00:00,24.2,24.2,24.18,24.19,102200.0,19.6485,19.6485,19.6322,19.6403,102200.0
2014-06-06 14:10:00,24.18,24.19,24.17,24.18,64400.0,19.6322,19.6403,19.6241,19.6322,64400.0
2014-06-06 14:20:00,24.19,24.19,24.15,24.15,42000.0,19.6403,19.6403,19.6079,19.6079,42000.0
2014-06-06 14:30:00,24.16,24.17,24.14,24.17,59000.0,19.616,19.6241,19.5997,19.6241,59000.0
2014-06-06 14:40:00,24.16,24.17,24.14,24.15,60200.0,19.616,19.6241,19.5997,19.6079,60200.0
2014-06-06 14:50:00,24.16,24.16,24.12,24.12,45000.0,19.616,19.616,19.5835,19.5835,45000.0
2014-06-06 15:00:00,24.11,24.12,24.11,24.12,68000.0,19.5754,19.5835,19.5754,19.5835,68000.0
2014-06-06 15:10:00,24.13,24.13,24.11,24.13,47000.0,19.5916,19.5916,19.5754,19.5916,47000.0
2014-06-06 15:20:00,24.12,24.13,24.09,24.1,157400.0,19.5835,19.5916,19.5591,19.5673,157400.0
2014-06-06 15:30:00,24.1,24.1,24.09,24.09,123000.0,19.5673,19.5673,19.5591,19.5591,123000.0
2014-06-06 15:40:00,24.09,24.09,24.04,24.06,274000.0,19.5591,19.5591,19.5186,19.5348,274000.0
2014-06-06 15:50:00,24.05,24.06,24.03,24.06,570400.0,19.5267,19.5348,19.5104,19.5348,570400.0
2014-06-09 09:30:00,24.07,24.22,24.06,24.18,249000.0,19.5429,19.6647,19.5348,19.6322,249000.0
2014-06-09 09:40:00,24.18,24.24,24.16,24.22,268800.0,19.6322,19.6809,19.616,19.6647,268800.0
2014-06-09 09:50:00,24.23,24.28,24.22,24.27,89600.0,19.6728,19.7134,19.6647,19.7053,89600.0
2014-06-09 10:00:00,24.27,24.28,24.21,24.22,178200.0,19.7053,19.7134,19.6566,19.6647,178200.0
2014-06-09 10:10:00,24.22,24.24,24.21,24.22,159800.0,19.6647,19.6809,19.6566,19.6647,159800.0
2014-06-09 10:20:00,24.22,24.27,24.22,24.25,42400.0,19.6647,19.7053,19.6647,19.6891,42400.0
2014-06-09 10:30:00,24.24,24.25,24.21,24.22,116800.0,19.6809,19.6891,19.6566,19.6647,116800.0
2014-06-09 10:40:00,24.22,24.23,24.21,24.22,51200.0,19.6647,19.6728,19.6566,19.6647,51200.0
2014-06-09 10:50:00,24.22,24.22,24.19,24.21,54400.0,19.6647,19.6647,19.6403,19.6566,54400.0
2014-06-09 11:00:00,24.21,24.22,24.19,24.2,31400.0,19.6566,19.6647,19.6403,19.6485,31400.0
2014-06-09 11:10:00,24.2,24.21,24.19,24.21,35600.0,19.6485,19.6566,19.6403,19.6566,35600.0
2014-06-09 11:20:00,24.21,24.22,24.2,24.21,66000.0,19.6566,19.6647,19.6485,19.6566,66000.0
2014-06-09 11:30:00,24.22,24.24,24.22,24.23,44400.0,19.6647,19.6809,19.6647,19.6728,44400.0
2014-06-09 11:40:00,24.24,24.27,24.24,24.27,38600.0,19.6809,19.7053,19.6809,19.7053,38600.0
2014-06-09 11:50:00,24.26,24.28,24.25,24.25,110600.0,19.6972,19.7134,19.6891,19.6891,110600.0
2014-06-09 12:00:00,24.26,24.26,24.25,24.26,41800.0,19.6972,19.6972,19.6891,19.6972,41800.0
2014-06-09 12:10:00,24.26,24.27,24.25,24.26,37200.0,19.6972,19.7053,19.6891,19.6972,37200.0
2014-06-09 12:20:00,24.25,24.25,24.25,24.25,16000.0,19.6891,19.6891,19.6891,19.6891,16000.0
2014-06-09 12:30:00,24.25,24.25,24.24,24.25,44200.0,19.6891,19.6891,19.6809,19.6891,44200.0
2014-06-09 12:40:00,24.25,24.25,24.24,24.24,35800.0,19.6891,19.6891,19.6809,19.6809,35800.0
2014-06-09 12:50:00,24.24,24.25,24.24,24.25,27400.0,19.6809,19.6891,19.6809,19.6891,27400.0
2014-06-09 13:00:00,24.25,24.28,24.25,24.28,37600.0,19.6891,19.7134,19.6891,19.7134,37600.0
2014-06-09 13:10:00,24.28,24.28,24.25,24.27,38000.0,19.7134,19.7134,19.6891,19.7053,38000.0
2014-06-09 13:20:00,24.27,24.27,24.25,24.25,43600.0,19.7053,19.7053,19.6891,19.6891,43600.0
2014-06-09 13:30:00,24.25,24.25,24.22,24.24,47400.0,19.6891,19.6891,19.6647,19.6809,47400.0
2014-06-09 13:40:00,24.24,24.24,24.23,24.23,50200.0,19.6809,19.6809,19.6728,19.6728,50200.0
2014-06-09 13:50:00,24.23,24.25,24.23,24.25,63800.0,19.6728,19.6891,19.6728,19.6891,63800.0
2014-06-09 14:00:00,24.24,24.25,24.24,24.25,75000.0,19.6809,19.6891,19.6809,19.6891,75000.0
2014-06-09 14:10:00,24.25,24.25,24.22,24.24,62400.0,19.6891,19.6891,19.6647,19.6809,62400.0
2014-06-09 14:20:00,24.24,24.24,24.21,24.22,49400.0,19.6809,19.6809,19.6566,19.6647,49400.0
2014-06-09 14:30:00,24.23,24.24,24.22,24.23,53800.0,19.6728,19.6809,19.6647,19.6728,53800.0
2014-06-09 14:40:00,24.24,24.25,24.24,24.25,53800.0,19.6809,19.6891,19.6809,19.6891,53800.0
2014-06-09 14:50:00,24.25,24.27,24.25,24.27,56200.0,19.6891,19.7053,19.6891,19.7053,56200.0
2014-06-09 15:00:00,24.27,24.27,24.24,24.24,53400.0,19.7053,19.7053,19.6809,19.6809,53400.0
2014-06-09 15:10:00,24.25,24.25,24.22,24.23,67600.0,19.6891,19.6891,19.6647,19.6728,67600.0
2014-06-09 15:20:00,24.23,24.25,24.23,24.24,51000.0,19.6728,19.6891,19.6728,19.6809,51000.0
2014-06-09 15:30:00,24.25,24.25,24.22,24.22,106400.0,19.6891,19.6891,19.6647,19.6647,106400.0
2014-06-09 15:40:00,24.22,24.24,24.22,24.24,150800.0,19.6647,19.6809,19.6647,19.6809,150800.0
2014-06-09 15:50:00,24.24,24.25,24.22,24.23,536400.0,19.6809,19.6891,19.6647,19.6728,536400.0
2014-06-10 09:30:00,24.21,24.22,24.1,24.11,272600.0,19.6566,19.6647,19.5673,19.5754,272600.0
2014-06-10 09:40:00,24.11,24.11,24.07,24.07,80800.0,19.5754,19.5754,19.5429,19.5429,80800.0
2014-06-10 09:50:00,24.07,24.09,24.03,24.04,75200.0,19.5429,19.5591,19.5104,19.5186,75200.0
2014-06-10 10:00:00,24.04,24.04,23.95,23.97,162600.0,19.5186,19.5186,19.4455,19.4617,162600.0
2014-06-10 10:10:00,23.98,24.02,23.96,23.99,102200.0,19.4698,19.5023,19.4536,19.478,102200.0
2014-06-10 10:20:00,23.99,24.03,23.98,24.02,49000.0,19.478,19.5104,19.4698,19.5023,49000.0
2014-06-10 10:30:00,24.02,24.05,24.0,24.01,54600.0,19.5023,19.5267,19.4861,19.4942,54600.0
2014-06-10 10:40:00,24.0,24.03,24.0,24.03,30200.0,19.4861,19.5104,19.4861,19.5104,30200.0
2014-06-10 10:50:00,24.03,24.05,24.0,24.0,67400.0,19.5104,19.5267,19.4861,19.4861,67400.0
2014-06-10 11:00:00,24.0,24.02,23.95,23.96,212400.0,19.4861,19.5023,19.4455,19.4536,212400.0
2014-06-10 11:10:00,23.96,23.97,23.95,23.96,186800.0,19.4536,19.4617,19.4455,19.4536,186800.0
2014-06-10 11:20:00,23.96,23.96,23.92,23.92,115400.0,19.4536,19.4536,19.4211,19.4211,115400.0
2014-06-10 11:30:00,23.92,23.94,23.9,23.92,87200.0,19.4211,19.4374,19.4049,19.4211,87200.0
2014-06-10 11:40:00,23.92,23.93,23.89,23.89,164600.0,19.4211,19.4292,19.3968,19.3968,164600.0
2014-06-10 11:50:00,23.89,23.89,23.85,23.85,108400.0,19.3968,19.3968,19.3643,19.3643,108400.0
2014-06-10 12:00:00,23.86,23.86,23.83,23.83,200400.0,19.3724,19.3724,19.3481,19.3481,200400.0
2014-06-10 12:10:00,23.83,23.83,23.8,23.81,105200.0,19.3481,19.3481,19.3237,19.3318,105200.0
2014-06-10 12:20:00,23.81,23.83,23.81,23.81,71600.0,19.3318,19.3481,19.3318,19.3318,71600.0
2014-06-10 12:30:00,23.81,23.83,23.8,23.81,387000.0,19.3318,19.3481,19.3237,19.3318,387000.0
2014-06-10 12:40:00,23.81,23.82,23.79,23.79,187000.0,19.3318,19.3399,19.3156,19.3156,187000.0
2014-06-10 12:50:00,23.79,23.83,23.79,23.83,145600.0,19.3156,19.3481,19.3156,19.3481,145600.0
2014-06-10 13:00:00,23.83,23.83,23.8,23.82,104200.0,19.3481,19.3481,19.3237,19.3399,104200.0
2014-06-10 13:10:00,23.82,23.83,23.81,23.83,97400.0,19.3399,19.3481,19.3318,19.3481,97400.0
2014-06-10 13:20:00,23.83,23.87,23.82,23.86,53800.0,19.3481,19.3805,19.3399,19.3724,53800.0
2014-06-10 13:30:00,23.87,23.89,23.86,23.88,65600.0,19.3805,19.3968,19.3724,19.3886,65600.0
2014-06-10 13:40:00,23.89,23.9,23.88,23.89,38000.0,19.3968,19.4049,19.3886,19.3968,38000.0
2014-06-10 13:50:00,23.9,23.93,23.89,23.93,51600.0,19.4049,19.4292,19.3968,19.4292,51600.0
2014-06-10 14:00:00,23.93,23.93,23.92,23.93,62800.0,19.4292,19.4292,19.4211,19.4292,62800.0
2014-06-10 14:10:00,23.93,23.97,23.93,23.97,58000.0,19.4292,19.4617,19.4292,19.4617,58000.0
2014-06-10 14:20:00,23.97,23.98,23.96,23.98,100200.0,19.4617,19.4698,19.4536,19.4698,100200.0
2014-06-10 14:30:00,23.98,23.99,23.96,23.99,101400.0,19.4698,19.478,19.4536,19.478,101400.0
2014-06-10 14:40:00,23.99,24.0,23.98,24.0,59000.0,19.478,19.4861,19.4698,19.4861,59000.0
2014-06-10 14:50:00,24.0,24.0,23.97,23.98,95600.0,19.4861,19.4861,19.4617,19.4698,95600.0
2014-06-10 15:00:00,23.98,23.98,23.97,23.98,74800.0,19.4698,19.4698,19.4617,19.4698,74800.0
2014-06-10 15:10:00,23.98,23.98,23.96,23.97,84200.0,19.4698,19.4698,19.4536,19.4617,84200.0
2014-06-10 15:20:00,23.97,23.97,23.95,23.96,149000.0,19.4617,19.4617,19.4455,19.4536,149000.0
2014-06-10 15:30:00,23.96,23.96,23.94,23.95,165600.0,19.4536,19.4536,19.4374,19.4455,165600.0
2014-06-10 15:40:00,23.94,23.96,23.93,23.95,221600.0,19.4374,19.4536,19.4292,19.4455,221600.0
2014-06-10 15:50:00,23.95,23.95,23.94,23.95,421800.0,19.4455,19.4455,19.4374,19.4455,421800.0
2014-06-11 09:30:00,24.03,24.14,23.95,23.97,406600.0,19.5104,19.5997,19.4455,19.4617,406600.0
2014-06-11 09:40:00,23.97,23.97,23.84,23.85,97200.0,19.4617,19.4617,19.3562,19.3643,97200.0
2014-06-11 09:50:00,23.85,23.86,23.85,23.86,77600.0,19.3643,19.3724,19.3643,19.3724,77600.0
2014-06-11 10:00:00,23.86,23.89,23.82,23.89,301200.0,19.3724,19.3968,19.3399,19.3968,301200.0
2014-06-11 10:10:00,23.89,23.93,23.89,23.9,127000.0,19.3968,19.4292,19.3968,19.4049,127000.0
2014-06-11 10:20:00,23.9,23.9,23.86,23.88,342600.0,19.4049,19.4049,19.3724,19.3886,342600.0
2014-06-11 10:30:00,23.88,23.91,23.85,23.86,341400.0,19.3886,19.413,19.3643,19.3724,341400.0
2014-06-11 10:40:00,23.86,23.91,23.83,23.84,599400.0,19.3724,19.413,19.3481,19.3562,599400.0
2014-06-11 10:50:00,23.84,23.84,23.8,23.8,198800.0,19.3562,19.3562,19.3237,19.3237,198800.0
2014-06-11 11:00:00,23.8,23.8,23.78,23.8,143000.0,19.3237,19.3237,19.3075,19.3237,143000.0
2014-06-11 11:10:00,23.8,23.8,23.77,23.77,83800.0,19.3237,19.3237,19.2993,19.2993,83800.0
2014-06-11 11:20:00,23.78,23.78,23.74,23.77,121600.0,19.3075,19.3075,19.275,19.2993,121600.0
2014-06-11 11:30:00,23.77,23.81,23.77,23.78,77800.0,19.2993,19.3318,19.2993,19.3075,77800.0
2014-06-11 11:40:00,23.78,23.83,23.77,23.82,103400.0,19.3075,19.3481,19.2993,19.3399,103400.0
2014-06-11 11:50:00,23.82,23.83,23.8,23.83,118800.0,19.3399,19.3481,19.3237,19.3481,118800.0
2014-06-11 12:00:00,23.83,23.86,23.83,23.86,81000.0,19.3481,19.3724,19.3481,19.3724,81000.0
2014-06-11 12:10:00,23.86,23.9,23.85,23.9,126200.0,19.3724,19.4049,19.3643,19.4049,126200.0
2014-06-11 12:20:00,23.9,23.91,23.89,23.9,81800.0,19.4049,19.413,19.3968,19.4049,81800.0
2014-06-11 12:30:00,23.9,23.9,23.89,23.9,47600.0,19.4049,19.4049,19.3968,19.4049,47600.0
2014-06-11 12:40:00,23.91,23.92,23.9,23.92,68800.0,19.413,19.4211,19.4049,19.4211,68800.0
2014-06-11 12:50:00,23.93,23.95,23.92,23.94,103600.0,19.4292,19.4455,19.4211,19.4374,103600.0
2014-06-11 13:00:00,23.95,23.95,23.9,23.92,68800.0,19.4455,19.4455,19.4049,19.4211,68800.0
2014-06-11 13:10:00,23.92,23.93,23.91,23.93,59200.0,19.4211,19.4292,19.413,19.4292,59200.0
2014-06-11 13:20:00,23.93,23.95,23.92,23.94,62000.0,19.4292,19.4455,19.4211,19.4374,62000.0
2014-06-11 13:30:00,23.95,23.96,23.94,23.96,59800.0,19.4455,19.4536,19.4374,19.4536,59800.0
2014-06-11 13:40:00,23.96,23.96,23.94,23.94,85400.0,19.4536,19.4536,19.4374,19.4374,85400.0
2014-06-11 13:50:00,23.94,23.97,23.94,23.96,53200.0,19.4374,19.4617,19.4374,19.4536,53200.0
2014-06-11 14:00:00,23.96,23.97,23.94,23.95,102200.0,19.4536,19.4617,19.4374,19.4455,102200.0
2014-06-11 14:10:00,23.95,23.96,23.93,23.94,79000.0,19.4455,19.4536,19.4292,19.4374,79000.0
2014-06-11 14:20:00,23.93,23.94,23.92,23.93,71800.0,19.4292,19.4374,19.4211,19.4292,71800.0
2014-06-11 14:30:00,23.93,23.95,23.93,23.95,64200.0,19.4292,19.4455,19.4292,19.4455,64200.0
2014-06-11 14:40:00,23.95,23.98,23.95,23.98,54200.0,19.4455,19.4698,19.4455,19.4698,54200.0
2014-06-11 14:50:00,23.98,23.98,23.96,23.97,87600.0,19.4698,19.4698,19.4536,19.4617,87600.0
2014-06-11 15:00:00,23.97,23.98,23.95,23.96,103800.0,19.4617,19.4698,19.4455,19.4536,103800.0
2014-06-11 15:10:00,23.95,23.97,23.95,23.97,103600.0,19.4455,19.4617,19.4455,19.4617,103600.0
2014-06-11 15:20:00,23.96,24.0,23.96,24.0,115000.0,19.4536,19.4861,19.4536,19.4861,115000.0
2014-06-11 15:30:00,24.0,24.04,24.0,24.04,127200.0,19.4861,19.5186,19.4861,19.5186,127200.0
2014-06-11 15:40:00,24.04,24.04,24.03,24.04,314400.0,19.5186,19.5186,19.5104,19.5186,314400.0
2014-06-11 15:50:00,24.04,24.05,23.99,24.0,734400.0,19.5186,19.5267,19.478,19.4861,734400.0
2014-06-12 09:30:00,23.92,23.93,23.79,23.8,167600.0,19.4211,19.4292,19.3156,19.3237,167600.0
2014-06-12 09:40:00,23.8,23.82,23.74,23.78,140400.0,19.3237,19.3399,19.275,19.3075,140400.0
2014-06-12 09:50:00,23.79,23.84,23.78,23.8,63400.0,19.3156,19.3562,19.3075,19.3237,63400.0
2014-06-12 10:00:00,23.8,23.8,23.72,23.75,275600.0,19.3237,19.3237,19.2587,19.2831,275600.0
2014-06-12 10:10:00,23.75,23.76,23.72,23.75,131800.0,19.2831,19.2912,19.2587,19.2831,131800.0
2014-06-12 10:20:00,23.75,23.75,23.72,23.73,55200.0,19.2831,19.2831,19.2587,19.2669,55200.0
2014-06-12 10:30:00,23.73,23.73,23.68,23.69,157600.0,19.2669,19.2669,19.2263,19.2344,157600.0
2014-06-12 10:40:00,23.69,23.72,23.68,23.72,124400.0,19.2344,19.2587,19.2263,19.2587,124400.0
2014-06-12 10:50:00,23.72,23.75,23.71,23.74,119600.0,19.2587,19.2831,19.2506,19.275,119600.0
2014-06-12 11:00:00,23.74,23.75,23.73,23.75,114400.0,19.275,19.2831,19.2669,19.2831,114400.0
2014-06-12 11:10:00,23.75,23.76,23.74,23.75,74800.0,19.2831,19.2912,19.275,19.2831,74800.0
2014-06-12 11:20:00,23.74,23.75,23.73,23.75,141800.0,19.275,19.2831,19.2669,19.2831,141800.0
2014-06-12 11:30:00,23.75,23.78,23.75,23.75,171000.0,19.2831,19.3075,19.2831,19.2831,171000.0
2014-06-12 11:40:00,23.75,23.75,23.74,23.75,53000.0,19.2831,19.2831,19.275,19.2831,53000.0
2014-06-12 11:50:00,23.75,23.75,23.71,23.71,84600.0,19.2831,19.2831,19.2506,19.2506,84600.0
2014-06-12 12:00:00,23.71,23.72,23.69,23.71,140200.0,19.2506,19.2587,19.2344,19.2506,140200.0
2014-06-12 12:10:00,23.71,23.71,23.68,23.68,41000.0,19.2506,19.2506,19.2263,19.2263,41000.0
2014-06-12 12:20:00,23.68,23.68,23.65,23.66,187000.0,19.2263,19.2263,19.2019,19.21,187000.0
2014-06-12 12:30:00,23.66,23.66,23.64,23.64,46600.0,19.21,19.21,19.1938,19.1938,46600.0
2014-06-12 12:40:00,23.65,23.65,23.6,23.63,127800.0,19.2019,19.2019,19.1613,19.1857,127800.0
2014-06-12 12:50:00,23.63,23.64,23.61,23.63,83200.0,19.1857,19.1938,19.1694,19.1857,83200.0
2014-06-12 13:00:00,23.63,23.7,23.61,23.68,199200.0,19.1857,19.2425,19.1694,19.2263,199200.0
2014-06-12 13:10:00,23.68,23.72,23.68,23.7,80600.0,19.2263,19.2587,19.2263,19.2425,80600.0
2014-06-12 13:20:00,23.7,23.7,23.68,23.7,59400.0,19.2425,19.2425,19.2263,19.2425,59400.0
2014-06-12 13:30:00,23.7,23.7,23.66,23.67,65400.0,19.2425,19.2425,19.21,19.2181,65400.0
2014-06-12 13:40:00,23.67,23.69,23.63,23.64,82600.0,19.2181,19.2344,19.1857,19.1938,82600.0
2014-06-12 13:50:00,23.64,23.64,23.6,23.61,115600.0,19.1938,19.1938,19.1613,19.1694,115600.0
2014-06-12 14:00:00,23.61,23.63,23.6,23.61,118800.0,19.1694,19.1857,19.1613,19.1694,118800.0
2014-06-12 14:10:00,23.61,23.65,23.61,23.64,73800.0,19.1694,19.2019,19.1694,19.1938,73800.0
2014-06-12 14:20:00,23.64,23.65,23.63,23.65,88200.0,19.1938,19.2019,19.1857,19.2019,88200.0
2014-06-12 14:30:00,23.65,23.65,23.6,23.61,76200.0,19.2019,19.2019,19.1613,19.1694,76200.0
2014-06-12 14:40:00,23.6,23.61,23.6,23.61,77600.0,19.1613,19.1694,19.1613,19.1694,77600.0
2014-06-12 14:50:00,23.61,23.62,23.6,23.6,73600.0,19.1694,19.1775,19.1613,19.1613,73600.0
2014-06-12 15:00:00,23.6,23.61,23.57,23.57,129000.0,19.1613,19.1694,19.137,19.137,129000.0
2014-06-12 15:10:00,23.57,23.6,23.55,23.6,168800.0,19.137,19.1613,19.1207,19.1613,168800.0
2014-06-12 15:20:00,23.6,23.63,23.58,23.58,130200.0,19.1613,19.1857,19.1451,19.1451,130200.0
2014-06-12 15:30:00,23.58,23.58,23.54,23.55,136800.0,19.1451,19.1451,19.1126,19.1207,136800.0
2014-06-12 15:40:00,23.54,23.61,23.53,23.58,364000.0,19.1126,19.1694,19.1045,19.1451,364000.0
2014-06-12 15:50:00,23.58,23.63,23.58,23.61,548800.0,19.1451,19.1857,19.1451,19.1694,548800.0
2014-06-13 09:30:00,23.67,23.68,23.58,23.68,122000.0,19.2181,19.2263,19.1451,19.2263,122000.0
2014-06-13 09:40:00,23.68,23.68,23.63,23.67,90000.0,19.2263,19.2263,19.1857,19.2181,90000.0
2014-06-13 09:50:00,23.67,23.67,23.56,23.58,155200.0,19.2181,19.2181,19.1288,19.1451,155200.0
2014-06-13 10:00:00,23.58,23.6,23.55,23.57,67400.0,19.1451,19.1613,19.1207,19.137,67400.0
2014-06-13 10:10:00,23.57,23.71,23.57,23.71,87000.0,19.137,19.2506,19.137,19.2506,87000.0
2014-06-13 10:20:00,23.71,23.73,23.68,23.7,65800.0,19.2506,19.2669,19.2263,19.2425,65800.0
2014-06-13 10:30:00,23.7,23.73,23.68,23.72,63800.0,19.2425,19.2669,19.2263,19.2587,63800.0
2014-06-13 10:40:00,23.72,23.74,23.72,23.72,48000.0,19.2587,19.275,19.2587,19.2587,48000.0
2014-06-13 10:50:00,23.72,23.74,23.72,23.74,50400.0,19.2587,19.275,19.2587,19.275,50400.0
2014-06-13 11:00:00,23.74,23.74,23.71,23.72,44200.0,19.275,19.275,19.2506,19.2587,44200.0
2014-06-13 11:10:00,23.73,23.73,23.7,23.71,25200.0,19.2669,19.2669,19.2425,19.2506,25200.0
2014-06-13 11:20:00,23.71,23.72,23.68,23.68,31000.0,19.2506,19.2587,19.2263,19.2263,31000.0
2014-06-13 11:30:00,23.68,23.68,23.66,23.68,26200.0,19.2263,19.2263,19.21,19.2263,26200.0
2014-06-13 11:40:00,23.68,23.69,23.68,23.68,18200.0,19.2263,19.2344,19.2263,19.2263,18200.0
2014-06-13 11:50:00,23.68,23.7,23.66,23.66,26000.0,19.2263,19.2425,19.21,19.21,26000.0
2014-06-13 12:00:00,23.66,23.67,23.65,23.65,22200.0,19.21,19.2181,19.2019,19.2019,22200.0
2014-06-13 12:10:00,23.65,23.7,23.65,23.7,57600.0,19.2019,19.2425,19.2019,19.2425,57600.0
2014-06-13 12:20:00,23.7,23.7,23.68,23.68,20400.0,19.2425,19.2425,19.2263,19.2263,20400.0
2014-06-13 12:30:00,23.68,23.68,23.64,23.66,57600.0,19.2263,19.2263,19.1938,19.21,57600.0
2014-06-13 12:40:00,23.65,23.66,23.64,23.64,18600.0,19.2019,19.21,19.1938,19.1938,18600.0
2014-06-13 12:50:00,23.64,23.67,23.64,23.65,28200.0,19.1938,19.2181,19.1938,19.2019,28200.0
2014-06-13 13:00:00,23.64,23.65,23.61,23.63,47800.0,19.1938,19.2019,19.1694,19.1857,47800.0
2014-06-13 13:10:00,23.62,23.64,23.61,23.63,38200.0,19.1775,19.1938,19.1694,19.1857,38200.0
2014-06-13 13:20:00,23.63,23.65,23.62,23.65,26400.0,19.1857,19.2019,19.1775,19.2019,26400.0
2014-06-13 13:30:00,23.65,23.65,23.63,23.63,42200.0,19.2019,19.2019,19.1857,19.1857,42200.0
2014-06-13 13:40:00,23.63,23.65,23.61,23.64,37200.0,19.1857,19.2019,19.1694,19.1938,37200.0
2014-06-13 13:50:00,23.64,23.65,23.63,23.63,37400.0,19.1938,19.2019,19.1857,19.1857,37400.0
2014-06-13 14:00:00,23.63,23.65,23.63,23.65,29000.0,19.1857,19.2019,19.1857,19.2019,29000.0
2014-06-13 14:10:00,23.65,23.65,23.64,23.65,41200.0,19.2019,19.2019,19.1938,19.2019,41200.0
2014-06-13 14:20:00,23.65,23.65,23.61,23.61,126800.0,19.2019,19.2019,19.1694,19.1694,126800.0
2014-06-13 14:30:00,23.61,23.64,23.61,23.63,50400.0,19.1694,19.1938,19.1694,19.1857,50400.0
2014-06-13 14:40:00,23.63,23.64,23.61,23.61,36800.0,19.1857,19.1938,19.1694,19.1694,36800.0
2014-06-13 14:50:00,23.61,23.63,23.6,23.63,27600.0,19.1694,19.1857,19.1613,19.1857,27600.0
2014-06-13 15:00:00,23.62,23.65,23.61,23.65,44400.0,19.1775,19.2019,19.1694,19.2019,44400.0
2014-06-13 15:10:00,23.65,23.65,23.6,23.61,91600.0,19.2019,19.2019,19.1613,19.1694,91600.0
2014-06-13 15:20:00,23.61,23.61,23.56,23.56,104800.0,19.1694,19.1694,19.1288,19.1288,104800.0
2014-06-13 15:30:00,23.56,23.58,23.55,23.57,119200.0,19.1288,19.1451,19.1207,19.137,119200.0
2014-06-13 15:40:00,23.57,23.57,23.53,23.55,304400.0,19.137,19.137,19.1045,19.1207,304400.0
2014-06-13 15:50:00,23.55,23.58,23.55,23.58,310800.0,19.1207,19.1451,19.1207,19.1451,310800.0
2014-06-16 09:30:00,23.57,23.65,23.52,23.63,120000.0,19.137,19.2019,19.0964,19.1857,120000.0
2014-06-16 09:40:00,23.63,23.63,23.57,23.59,74200.0,19.1857,19.1857,19.137,19.1532,74200.0
2014-06-16 09:50:00,23.59,23.63,23.56,23.56,82200.0,19.1532,19.1857,19.1288,19.1288,82200.0
2014-06-16 10:00:00,23.56,23.61,23.56,23.57,175400.0,19.1288,19.1694,19.1288,19.137,175400.0
2014-06-16 10:10:00,23.58,23.59,23.55,23.59,108000.0,19.1451,19.1532,19.1207,19.1532,108000.0
2014-06-16 10:20:00,23.59,23.65,23.59,23.63,56600.0,19.1532,19.2019,19.1532,19.1857,56600.0
2014-06-16 10:30:00,23.63,23.64,23.63,23.63,68800.0,19.1857,19.1938,19.1857,19.1857,68800.0
2014-06-16 10:40:00,23.64,23.69,23.64,23.67,189000.0,19.1938,19.2344,19.1938,19.2181,189000.0
2014-06-16 10:50:00,23.68,23.68,23.65,23.66,58400.0,19.2263,19.2263,19.2019,19.21,58400.0
2014-06-16 11:00:00,23.66,23.66,23.61,23.61,65200.0,19.21,19.21,19.1694,19.1694,65200.0
2014-06-16 11:10:00,23.61,23.61,23.57,23.58,54000.0,19.1694,19.1694,19.137,19.1451,54000.0
2014-06-16 11:20:00,23.58,23.59,23.57,23.57,81400.0,19.1451,19.1532,19.137,19.137,81400.0
2014-06-16 11:30:00,23.57,23.58,23.54,23.55,85000.0,19.137,19.1451,19.1126,19.1207,85000.0
2014-06-16 11:40:00,23.55,23.55,23.53,23.53,172600.0,19.1207,19.1207,19.1045,19.1045,172600.0
2014-06-16 11:50:00,23.53,23.58,23.53,23.58,35000.0,19.1045,19.1451,19.1045,19.1451,35000.0
2014-06-16 12:00:00,23.58,23.58,23.53,23.54,73200.0,19.1451,19.1451,19.1045,19.1126,73200.0
2014-06-16 12:10:00,23.54,23.54,23.52,23.54,115600.0,19.1126,19.1126,19.0964,19.1126,115600.0
2014-06-16 12:20:00,23.54,23.57,23.54,23.57,43200.0,19.1126,19.137,19.1126,19.137,43200.0
2014-06-16 12:30:00,23.57,23.59,23.56,23.59,43600.0,19.137,19.1532,19.1288,19.1532,43600.0
2014-06-16 12:40:00,23.59,23.59,23.58,23.58,39000.0,19.1532,19.1532,19.1451,19.1451,39000.0
2014-06-16 12:50:00,23.58,23.59,23.57,23.58,30600.0,19.1451,19.1532,19.137,19.1451,30600.0
2014-06-16 13:00:00,23.58,23.61,23.58,23.59,77600.0,19.1451,19.1694,19.1451,19.1532,77600.0
2014-06-16 13:10:00,23.59,23.6,23.57,23.57,30600.0,19.1532,19.1613,19.137,19.137,30600.0
2014-06-16 13:20:00,23.58,23.58,23.53,23.53,62200.0,19.1451,19.1451,19.1045,19.1045,62200.0
2014-06-16 13:30:00,23.53,23.58,23.53,23.58,95400.0,19.1045,19.1451,19.1045,19.1451,95400.0
2014-06-16 13:40:00,23.58,23.58,23.57,23.58,70000.0,19.1451,19.1451,19.137,19.1451,70000.0
2014-06-16 13:50:00,23.58,23.6,23.58,23.6,110800.0,19.1451,19.1613,19.1451,19.1613,110800.0
2014-06-16 14:00:00,23.6,23.6,23.58,23.58,68200.0,19.1613,19.1613,19.1451,19.1451,68200.0
2014-06-16 14:10:00,23.58,23.58,23.55,23.55,130000.0,19.1451,19.1451,19.1207,19.1207,130000.0
2014-06-16 14:20:00,23.55,23.58,23.55,23.57,161600.0,19.1207,19.1451,19.1207,19.137,161600.0
2014-06-16 14:30:00,23.56,23.57,23.55,23.55,130200.0,19.1288,19.137,19.1207,19.1207,130200.0
2014-06-16 14:40:00,23.55,23.55,23.52,23.52,103400.0,19.1207,19.1207,19.0964,19.0964,103400.0
2014-06-16 14:50:00,23.52,23.53,23.5,23.5,172800.0,19.0964,19.1045,19.0801,19.0801,172800.0
2014-06-16 15:00:00,23.51,23.52,23.5,23.5,129600.0,19.0882,19.0964,19.0801,19.0801,129600.0
2014-06-16 15:10:00,23.5,23.52,23.49,23.5,186400.0,19.0801,19.0964,19.072,19.0801,186400.0
2014-06-16 15:20:00,23.5,23.52,23.5,23.5,369200.0,19.0801,19.0964,19.0801,19.0801,369200.0
2014-06-16 15:30:00,23.5,23.52,23.5,23.5,176200.0,19.0801,19.0964,19.0801,19.0801,176200.0
2014-06-16 15:40:00,23.5,23.52,23.49,23.49,253600.0,19.0801,19.0964,19.072,19.072,253600.0
2014-06-16 15:50:00,23.49,23.54,23.49,23.54,361800.0,19.072,19.1126,19.072,19.1126,361800.0
2014-06-17 09:30:00,23.58,23.65,23.57,23.61,132600.0,19.1451,19.2019,19.137,19.1694,132600.0
2014-06-17 09:40:00,23.6,23.61,23.52,23.6,237000.0,19.1613,19.1694,19.0964,19.1613,237000.0
2014-06-17 09:50:00,23.6,23.66,23.58,23.63,100800.0,19.1613,19.21,19.1451,19.1857,100800.0
2014-06-17 10:00:00,23.64,23.71,23.64,23.7,56000.0,19.1938,19.2506,19.1938,19.2425,56000.0
2014-06-17 10:10:00,23.71,23.71,23.67,23.71,90200.0,19.2506,19.2506,19.2181,19.2506,90200.0
2014-06-17 10:20:00,23.72,23.72,23.67,23.68,104000.0,19.2587,19.2587,19.2181,19.2263,104000.0
2014-06-17 10:30:00,23.68,23.68,23.64,23.66,199800.0,19.2263,19.2263,19.1938,19.21,199800.0
2014-06-17 10:40:00,23.66,23.67,23.6,23.61,182600.0,19.21,19.2181,19.1613,19.1694,182600.0
2014-06-17 10:50:00,23.6,23.6,23.56,23.56,62400.0,19.1613,19.1613,19.1288,19.1288,62400.0
2014-06-17 11:00:00,23.56,23.56,23.54,23.54,99200.0,19.1288,19.1288,19.1126,19.1126,99200.0
2014-06-17 11:10:00,23.53,23.56,23.53,23.55,136600.0,19.1045,19.1288,19.1045,19.1207,136600.0
2014-06-17 11:20:00,23.55,23.56,23.53,23.55,80400.0,19.1207,19.1288,19.1045,19.1207,80400.0
2014-06-17 11:30:00,23.55,23.55,23.52,23.52,97200.0,19.1207,19.1207,19.0964,19.0964,97200.0
2014-06-17 11:40:00,23.52,23.53,23.5,23.51,113200.0,19.0964,19.1045,19.0801,19.0882,113200.0
2014-06-17 11:50:00,23.51,23.52,23.5,23.52,127800.0,19.0882,19.0964,19.0801,19.0964,127800.0
2014-06-17 12:00:00,23.52,23.53,23.52,23.53,93600.0,19.0964,19.1045,19.0964,19.1045,93600.0
2014-06-17 12:10:00,23.53,23.53,23.5,23.51,112600.0,19.1045,19.1045,19.0801,19.0882,112600.0
2014-06-17 12:20:00,23.51,23.51,23.5,23.5,165800.0,19.0882,19.0882,19.0801,19.0801,165800.0
2014-06-17 12:30:00,23.5,23.52,23.5,23.52,262600.0,19.0801,19.0964,19.0801,19.0964,262600.0
2014-06-17 12:40:00,23.52,23.53,23.52,23.52,80600.0,19.0964,19.1045,19.0964,19.0964,80600.0
2014-06-17 12:50:00,23.53,23.53,23.5,23.51,74000.0,19.1045,19.1045,19.0801,19.0882,74000.0
2014-06-17 13:00:00,23.51,23.52,23.5,23.5,50000.0,19.0882,19.0964,19.0801,19.0801,50000.0
2014-06-17 13:10:00,23.5,23.53,23.5,23.53,43000.0,19.0801,19.1045,19.0801,19.1045,43000.0
2014-06-17 13:20:00,23.52,23.53,23.5,23.5,143000.0,19.0964,19.1045,19.0801,19.0801,143000.0
2014-06-17 13:30:00,23.5,23.51,23.49,23.5,68800.0,19.0801,19.0882,19.072,19.0801,68800.0
2014-06-17 13:40:00,23.5,23.5,23.48,23.49,108400.0,19.0801,19.0801,19.0639,19.072,108400.0
2014-06-17 13:50:00,23.49,23.52,23.49,23.52,54600.0,19.072,19.0964,19.072,19.0964,54600.0
2014-06-17 14:00:00,23.52,23.53,23.49,23.5,130000.0,19.0964,19.1045,19.072,19.0801,130000.0
2014-06-17 14:10:00,23.5,23.5,23.48,23.48,144800.0,19.0801,19.0801,19.0639,19.0639,144800.0
2014-06-17 14:20:00,23.48,23.49,23.46,23.46,149200.0,19.0639,19.072,19.0476,19.0476,149200.0
2014-06-17 14:30:00,23.47,23.47,23.43,23.47,199200.0,19.0558,19.0558,19.0233,19.0558,199200.0
2014-06-17 14:40:00,23.47,23.47,23.45,23.45,138000.0,19.0558,19.0558,19.0395,19.0395,138000.0
2014-06-17 14:50:00,23.45,23.49,23.44,23.49,195400.0,19.0395,19.072,19.0314,19.072,195400.0
2014-06-17 15:00:00,23.49,23.49,23.47,23.47,143200.0,19.072,19.072,19.0558,19.0558,143200.0
2014-06-17 15:10:00,23.47,23.49,23.47,23.48,152600.0,19.0558,19.072,19.0558,19.0639,152600.0
2014-06-17 15:20:00,23.48,23.48,23.46,23.47,119400.0,19.0639,19.0639,19.0476,19.0558,119400.0
2014-06-17 15:30:00,23.48,23.48,23.46,23.47,164400.0,19.0639,19.0639,19.0476,19.0558,164400.0
2014-06-17 15:40:00,23.46,23.47,23.46,23.46,223600.0,19.0476,19.0558,19.0476,19.0476,223600.0
2014-06-17 15:50:00,23.47,23.47,23.42,23.45,722600.0,19.0558,19.0558,19.0152,19.0395,722600.0
2014-06-18 09:30:00,23.43,23.55,23.42,23.53,246000.0,19.0233,19.1207,19.0152,19.1045,246000.0
2014-06-18 09:40:00,23.53,23.54,23.48,23.52,179400.0,19.1045,19.1126,19.0639,19.0964,179400.0
2014-06-18 09:50:00,23.52,23.53,23.49,23.49,186800.0,19.0964,19.1045,19.072,19.072,186800.0
2014-06-18 10:00:00,23.49,23.5,23.42,23.42,116800.0,19.072,19.0801,19.0152,19.0152,116800.0
2014-06-18 10:10:00,23.42,23.46,23.41,23.45,88000.0,19.0152,19.0476,19.007,19.0395,88000.0
2014-06-18 10:20:00,23.46,23.47,23.4,23.44,164000.0,19.0476,19.0558,18.9989,19.0314,164000.0
2014-06-18 10:30:00,23.44,23.49,23.43,23.47,60800.0,19.0314,19.072,19.0233,19.0558,60800.0
2014-06-18 10:40:00,23.47,23.5,23.47,23.5,54000.0,19.0558,19.0801,19.0558,19.0801,54000.0
2014-06-18 10:50:00,23.5,23.5,23.45,23.46,171600.0,19.0801,19.0801,19.0395,19.0476,171600.0
2014-06-18 11:00:00,23.46,23.47,23.43,23.47,97000.0,19.0476,19.0558,19.0233,19.0558,97000.0
2014-06-18 11:10:00,23.46,23.47,23.45,23.45,50400.0,19.0476,19.0558,19.0395,19.0395,50400.0
2014-06-18 11:20:00,23.45,23.46,23.44,23.44,51800.0,19.0395,19.0476,19.0314,19.0314,51800.0
2014-06-18 11:30:00,23.44,23.46,23.44,23.44,83400.0,19.0314,19.0476,19.0314,19.0314,83400.0
2014-06-18 11:40:00,23.44,23.45,23.39,23.43,145800.0,19.0314,19.0395,18.9908,19.0233,145800.0
2014-06-18 11:50:00,23.43,23.5,23.43,23.5,92200.0,19.0233,19.0801,19.0233,19.0801,92200.0
2014-06-18 12:00:00,23.5,23.59,23.49,23.53,241600.0,19.0801,19.1532,19.072,19.1045,241600.0
2014-06-18 12:10:00,23.53,23.53,23.48,23.49,86000.0,19.1045,19.1045,19.0639,19.072,86000.0
2014-06-18 12:20:00,23.49,23.49,23.46,23.47,46000.0,19.072,19.072,19.0476,19.0558,46000.0
2014-06-18 12:30:00,23.47,23.48,23.46,23.46,38400.0,19.0558,19.0639,19.0476,19.0476,38400.0
2014-06-18 12:40:00,23.47,23.48,23.46,23.48,37200.0,19.0558,19.0639,19.0476,19.0639,37200.0
2014-06-18 12:50:00,23.47,23.49,23.46,23.48,80800.0,19.0558,19.072,19.0476,19.0639,80800.0
2014-06-18 13:00:00,23.48,23.48,23.46,23.47,35400.0,19.0639,19.0639,19.0476,19.0558,35400.0
2014-06-18 13:10:00,23.47,23.47,23.46,23.47,23800.0,19.0558,19.0558,19.0476,19.0558,23800.0
2014-06-18 13:20:00,23.47,23.48,23.46,23.46,39200.0,19.0558,19.0639,19.0476,19.0476,39200.0
2014-06-18 13:30:00,23.46,23.46,23.43,23.45,73600.0,19.0476,19.0476,19.0233,19.0395,73600.0
2014-06-18 13:40:00,23.45,23.46,23.44,23.45,70200.0,19.0395,19.0476,19.0314,19.0395,70200.0
2014-06-18 13:50:00,23.46,23.49,23.46,23.49,175200.0,19.0476,19.072,19.0476,19.072,175200.0
2014-06-18 14:00:00,23.49,23.5,23.43,23.46,333400.0,19.072,19.0801,19.0233,19.0476,333400.0
2014-06-18 14:10:00,23.46,23.54,23.46,23.52,375800.0,19.0476,19.1126,19.0476,19.0964,375800.0
2014-06-18 14:20:00,23.52,23.53,23.47,23.5,404600.0,19.0964,19.1045,19.0558,19.0801,404600.0
2014-06-18 14:30:00,23.5,23.53,23.49,23.5,138400.0,19.0801,19.1045,19.072,19.0801,138400.0
2014-06-18 14:40:00,23.5,23.52,23.48,23.52,90000.0,19.0801,19.0964,19.0639,19.0964,90000.0
2014-06-18 14:50:00,23.52,23.56,23.52,23.54,179600.0,19.0964,19.1288,19.0964,19.1126,179600.0
2014-06-18 15:00:00,23.54,23.56,23.51,23.53,258400.0,19.1126,19.1288,19.0882,19.1045,258400.0
2014-06-18 15:10:00,23.52,23.53,23.49,23.52,222600.0,19.0964,19.1045,19.072,19.0964,222600.0
2014-06-18 15:20:00,23.52,23.53,23.5,23.5,197400.0,19.0964,19.1045,19.0801,19.0801,197400.0
2014-06-18 15:30:00,23.5,23.51,23.49,23.5,275800.0,19.0801,19.0882,19.072,19.0801,275800.0
2014-06-18 15:40:00,23.51,23.6,23.49,23.6,430000.0,19.0882,19.1613,19.072,19.1613,430000.0
2014-06-18 15:50:00,23.6,23.64,23.59,23.64,499600.0,19.1613,19.1938,19.1532,19.1938,499600.0
2014-06-19 09:30:00,24.98,25.1,24.75,24.86,2125400.0,20.2818,20.3792,20.095,20.1843,2125400.0
2014-06-19 09:40:00,24.86,25.09,24.85,25.0,885200.0,20.1843,20.3711,20.1762,20.298,885200.0
2014-06-19 09:50:00,24.99,25.08,24.92,25.06,735800.0,20.2899,20.363,20.233,20.3467,735800.0
2014-06-19 10:00:00,25.06,25.09,24.92,25.03,624800.0,20.3467,20.3711,20.233,20.3224,624800.0
2014-06-19 10:10:00,25.04,25.05,24.66,24.76,777400.0,20.3305,20.3386,20.0219,20.1031,777400.0
2014-06-19 10:20:00,24.76,24.89,24.68,24.83,506200.0,20.1031,20.2087,20.0382,20.16,506200.0
2014-06-19 10:30:00,24.84,24.87,24.82,24.87,360800.0,20.1681,20.1924,20.1519,20.1924,360800.0
2014-06-19 10:40:00,24.87,25.03,24.86,24.94,364400.0,20.1924,20.3224,20.1843,20.2493,364400.0
2014-06-19 10:50:00,24.94,25.06,24.93,25.02,244600.0,20.2493,20.3467,20.2412,20.3142,244600.0
2014-06-19 11:00:00,25.02,25.04,24.99,24.99,253600.0,20.3142,20.3305,20.2899,20.2899,253600.0
2014-06-19 11:10:00,24.99,25.0,24.93,24.95,299000.0,20.2899,20.298,20.2412,20.2574,299000.0
2014-06-19 11:20:00,24.95,24.99,24.93,24.95,207600.0,20.2574,20.2899,20.2412,20.2574,207600.0
2014-06-19 11:30:00,24.93,24.98,24.89,24.98,161200.0,20.2412,20.2818,20.2087,20.2818,161200.0
2014-06-19 11:40:00,24.99,25.0,24.96,24.97,243600.0,20.2899,20.298,20.2655,20.2736,243600.0
2014-06-19 11:50:00,24.97,24.98,24.95,24.97,106000.0,20.2736,20.2818,20.2574,20.2736,106000.0
2014-06-19 12:00:00,24.98,25.0,24.91,24.91,197600.0,20.2818,20.298,20.2249,20.2249,197600.0
2014-06-19 12:10:00,24.91,25.0,24.91,25.0,119800.0,20.2249,20.298,20.2249,20.298,119800.0
2014-06-19 12:20:00,25.0,25.0,24.98,24.98,105000.0,20.298,20.298,20.2818,20.2818,105000.0
2014-06-19 12:30:00,24.98,25.0,24.98,25.0,103600.0,20.2818,20.298,20.2818,20.298,103600.0
2014-06-19 12:40:00,25.0,25.0,24.93,24.99,131400.0,20.298,20.298,20.2412,20.2899,131400.0
2014-06-19 12:50:00,24.99,25.0,24.97,25.0,181000.0,20.2899,20.298,20.2736,20.298,181000.0
2014-06-19 13:00:00,25.0,25.0,24.94,25.0,243000.0,20.298,20.298,20.2493,20.298,243000.0
2014-06-19 13:10:00,25.0,25.0,24.83,24.85,315000.0,20.298,20.298,20.16,20.1762,315000.0
2014-06-19 13:20:00,24.85,24.93,24.85,24.9,262800.0,20.1762,20.2412,20.1762,20.2168,262800.0
2014-06-19 13:30:00,24.9,24.91,24.86,24.9,105400.0,20.2168,20.2249,20.1843,20.2168,105400.0
2014-06-19 13:40:00,24.9,24.99,24.86,24.97,174600.0,20.2168,20.2899,20.1843,20.2736,174600.0
2014-06-19 13:50:00,24.97,24.97,24.91,24.93,107400.0,20.2736,20.2736,20.2249,20.2412,107400.0
2014-06-19 14:00:00,24.93,24.98,24.92,24.95,221800.0,20.2412,20.2818,20.233,20.2574,221800.0
2014-06-19 14:10:00,24.94,24.96,24.91,24.93,107800.0,20.2493,20.2655,20.2249,20.2412,107800.0
2014-06-19 14:20:00,24.93,24.96,24.92,24.93,136600.0,20.2412,20.2655,20.233,20.2412,136600.0
2014-06-19 14:30:00,24.93,24.93,24.86,24.89,189400.0,20.2412,20.2412,20.1843,20.2087,189400.0
2014-06-19 14:40:00,24.9,24.93,24.89,24.9,97200.0,20.2168,20.2412,20.2087,20.2168,97200.0
2014-06-19 14:50:00,24.91,24.92,24.88,24.92,101800.0,20.2249,20.233,20.2006,20.233,101800.0
2014-06-19 15:00:00,24.92,24.93,24.89,24.9,360000.0,20.233,20.2412,20.2087,20.2168,360000.0
2014-06-19 15:10:00,24.9,24.92,24.89,24.9,135200.0,20.2168,20.233,20.2087,20.2168,135200.0
2014-06-19 15:20:00,24.9,24.91,24.88,24.88,254400.0,20.2168,20.2249,20.2006,20.2006,254400.0
2014-06-19 15:30:00,24.89,24.91,24.86,24.9,425200.0,20.2087,20.2249,20.1843,20.2168,425200.0
2014-06-19 15:40:00,24.9,24.9,24.84,24.85,582400.0,20.2168,20.2168,20.1681,20.1762,582400.0
2014-06-19 15:50:00,24.85,24.86,24.8,24.82,1391200.0,20.1762,20.1843,20.1356,20.1519,1391200.0
2014-06-20 09:30:00,24.96,25.0,24.95,25.0,1409200.0,20.2655,20.298,20.2574,20.298,1409200.0
2014-06-20 09:40:00,25.0,25.08,24.98,25.08,454200.0,20.298,20.363,20.2818,20.363,454200.0
2014-06-20 09:50:00,25.08,25.1,24.96,24.99,610800.0,20.363,20.3792,20.2655,20.2899,610800.0
2014-06-20 10:00:00,24.99,25.07,24.97,25.06,314400.0,20.2899,20.3548,20.2736,20.3467,314400.0
2014-06-20 10:10:00,25.05,25.09,25.05,25.07,311600.0,20.3386,20.3711,20.3386,20.3548,311600.0
2014-06-20 10:20:00,25.07,25.08,25.04,25.06,306800.0,20.3548,20.363,20.3305,20.3467,306800.0
2014-06-20 10:30:00,25.06,25.09,25.06,25.07,147400.0,20.3467,20.3711,20.3467,20.3548,147400.0
2014-06-20 10:40:00,25.07,25.08,25.04,25.06,101400.0,20.3548,20.363,20.3305,20.3467,101400.0
2014-06-20 10:50:00,25.05,25.06,24.98,25.0,166000.0,20.3386,20.3467,20.2818,20.298,166000.0
2014-06-20 11:00:00,25.0,25.02,24.99,25.0,92400.0,20.298,20.3142,20.2899,20.298,92400.0
2014-06-20 11:10:00,25.01,25.05,25.01,25.02,111800.0,20.3061,20.3386,20.3061,20.3142,111800.0
2014-06-20 11:20:00,25.02,25.03,25.02,25.02,71600.0,20.3142,20.3224,20.3142,20.3142,71600.0
2014-06-20 11:30:00,25.02,25.02,24.98,24.99,141600.0,20.3142,20.3142,20.2818,20.2899,141600.0
2014-06-20 11:40:00,24.99,25.0,24.92,24.94,148600.0,20.2899,20.298,20.233,20.2493,148600.0
2014-06-20 11:50:00,24.94,24.95,24.92,24.93,62800.0,20.2493,20.2574,20.233,20.2412,62800.0
2014-06-20 12:00:00,24.93,24.94,24.91,24.92,68000.0,20.2412,20.2493,20.2249,20.233,68000.0
2014-06-20 12:10:00,24.93,24.94,24.91,24.93,63600.0,20.2412,20.2493,20.2249,20.2412,63600.0
2014-06-20 12:20:00,24.93,24.95,24.92,24.95,64800.0,20.2412,20.2574,20.233,20.2574,64800.0
2014-06-20 12:30:00,24.95,24.95,24.9,24.9,48000.0,20.2574,20.2574,20.2168,20.2168,48000.0
2014-06-20 12:40:00,24.9,24.91,24.87,24.88,4088400.0,20.2168,20.2249,20.1924,20.2006,4088400.0
2014-06-20 12:50:00,24.88,24.88,24.81,24.81,130000.0,20.2006,20.2006,20.1437,20.1437,130000.0
2014-06-20 13:00:00,24.81,24.89,24.81,24.89,109400.0,20.1437,20.2087,20.1437,20.2087,109400.0
2014-06-20 13:10:00,24.89,24.98,24.88,24.98,146000.0,20.2087,20.2818,20.2006,20.2818,146000.0
2014-06-20 13:20:00,24.98,24.98,24.95,24.98,188000.0,20.2818,20.2818,20.2574,20.2818,188000.0
2014-06-20 13:30:00,24.98,24.98,24.95,24.96,180800.0,20.2818,20.2818,20.2574,20.2655,180800.0
2014-06-20 13:40:00,24.96,24.96,24.93,24.95,79800.0,20.2655,20.2655,20.2412,20.2574,79800.0
2014-06-20 13:50:00,24.95,24.96,24.95,24.95,92800.0,20.2574,20.2655,20.2574,20.2574,92800.0
2014-06-20 14:00:00,24.95,24.96,24.94,24.96,104000.0,20.2574,20.2655,20.2493,20.2655,104000.0
2014-06-20 14:10:00,24.96,24.97,24.95,24.97,198000.0,20.2655,20.2736,20.2574,20.2736,198000.0
2014-06-20 14:20:00,24.97,25.0,24.97,24.98,140600.0,20.2736,20.298,20.2736,20.2818,140600.0
2014-06-20 14:30:00,24.98,24.98,24.97,24.98,205200.0,20.2818,20.2818,20.2736,20.2818,205200.0
2014-06-20 14:40:00,24.98,24.99,24.97,24.97,97800.0,20.2818,20.2899,20.2736,20.2736,97800.0
2014-06-20 14:50:00,24.97,24.98,24.96,24.98,122600.0,20.2736,20.2818,20.2655,20.2818,122600.0
2014-06-20 15:00:00,24.98,24.98,24.97,24.98,162400.0,20.2818,20.2818,20.2736,20.2818,162400.0
2014-06-20 15:10:00,24.98,24.99,24.98,24.98,74600.0,20.2818,20.2899,20.2818,20.2818,74600.0
2014-06-20 15:20:00,24.98,25.0,24.98,25.0,144200.0,20.2818,20.298,20.2818,20.298,144200.0
2014-06-20 15:30:00,24.99,25.0,24.96,24.98,192600.0,20.2899,20.298,20.2655,20.2818,192600.0
2014-06-20 15:40:00,24.98,24.99,24.95,24.95,272400.0,20.2818,20.2899,20.2574,20.2574,272400.0
2014-06-20 15:50:00,24.95,24.96,24.92,24.93,950200.0,20.2574,20.2655,20.233,20.2412,950200.0
2014-06-23 09:30:00,24.8,24.81,24.68,24.72,329800.0,20.1356,20.1437,20.0382,20.0707,329800.0
2014-06-23 09:40:00,24.72,24.78,24.71,24.72,138200.0,20.0707,20.1194,20.0625,20.0707,138200.0
2014-06-23 09:50:00,24.72,24.74,24.7,24.71,130000.0,20.0707,20.0869,20.0544,20.0625,130000.0
2014-06-23 10:00:00,24.71,24.76,24.71,24.71,155600.0,20.0625,20.1031,20.0625,20.0625,155600.0
2014-06-23 10:10:00,24.71,24.8,24.7,24.8,168600.0,20.0625,20.1356,20.0544,20.1356,168600.0
2014-06-23 10:20:00,24.8,24.86,24.78,24.86,103600.0,20.1356,20.1843,20.1194,20.1843,103600.0
2014-06-23 10:30:00,24.86,24.88,24.84,24.84,69400.0,20.1843,20.2006,20.1681,20.1681,69400.0
2014-06-23 10:40:00,24.84,24.86,24.82,24.85,83400.0,20.1681,20.1843,20.1519,20.1762,83400.0
2014-06-23 10:50:00,24.85,24.86,24.8,24.85,138200.0,20.1762,20.1843,20.1356,20.1762,138200.0
2014-06-23 11:00:00,24.84,24.87,24.84,24.86,118000.0,20.1681,20.1924,20.1681,20.1843,118000.0
2014-06-23 11:10:00,24.86,24.86,24.82,24.82,92600.0,20.1843,20.1843,20.1519,20.1519,92600.0
2014-06-23 11:20:00,24.82,24.87,24.82,24.83,100200.0,20.1519,20.1924,20.1519,20.16,100200.0
2014-06-23 11:30:00,24.83,24.84,24.76,24.79,101800.0,20.16,20.1681,20.1031,20.1275,101800.0
2014-06-23 11:40:00,24.79,24.8,24.75,24.75,108600.0,20.1275,20.1356,20.095,20.095,108600.0
2014-06-23 11:50:00,24.75,24.78,24.73,24.77,93600.0,20.095,20.1194,20.0788,20.1113,93600.0
2014-06-23 12:00:00,24.77,24.78,24.75,24.77,87800.0,20.1113,20.1194,20.095,20.1113,87800.0
2014-06-23 12:10:00,24.77,24.79,24.76,24.77,79200.0,20.1113,20.1275,20.1031,20.1113,79200.0
2014-06-23 12:20:00,24.77,24.78,24.74,24.75,64200.0,20.1113,20.1194,20.0869,20.095,64200.0
2014-06-23 12:30:00,24.74,24.75,24.72,24.74,69200.0,20.0869,20.095,20.0707,20.0869,69200.0
2014-06-23 12:40:00,24.74,24.75,24.72,24.72,42800.0,20.0869,20.095,20.0707,20.0707,42800.0
2014-06-23 12:50:00,24.72,24.73,24.7,24.7,41600.0,20.0707,20.0788,20.0544,20.0544,41600.0
2014-06-23 13:00:00,24.71,24.72,24.7,24.72,45400.0,20.0625,20.0707,20.0544,20.0707,45400.0
2014-06-23 13:10:00,24.71,24.72,24.68,24.69,51200.0,20.0625,20.0707,20.0382,20.0463,51200.0
2014-06-23 13:20:00,24.68,24.73,24.68,24.71,40000.0,20.0382,20.0788,20.0382,20.0625,40000.0
2014-06-23 13:30:00,24.71,24.71,24.68,24.71,61800.0,20.0625,20.0625,20.0382,20.0625,61800.0
2014-06-23 13:40:00,24.71,24.72,24.7,24.72,29400.0,20.0625,20.0707,20.0544,20.0707,29400.0
2014-06-23 13:50:00,24.72,24.73,24.71,24.72,44800.0,20.0707,20.0788,20.0625,20.0707,44800.0
2014-06-23 14:00:00,24.73,24.73,24.68,24.69,42200.0,20.0788,20.0788,20.0382,20.0463,42200.0
2014-06-23 14:10:00,24.7,24.72,24.69,24.7,52400.0,20.0544,20.0707,20.0463,20.0544,52400.0
2014-06-23 14:20:00,24.7,24.7,24.68,24.69,64200.0,20.0544,20.0544,20.0382,20.0463,64200.0
2014-06-23 14:30:00,24.68,24.7,24.68,24.69,50200.0,20.0382,20.0544,20.0382,20.0463,50200.0
2014-06-23 14:40:00,24.69,24.69,24.68,24.68,117200.0,20.0463,20.0463,20.0382,20.0382,117200.0
2014-06-23 14:50:00,24.68,24.7,24.68,24.69,59600.0,20.0382,20.0544,20.0382,20.0463,59600.0
2014-06-23 15:00:00,24.7,24.7,24.68,24.68,83400.0,20.0544,20.0544,20.0382,20.0382,83400.0
2014-06-23 15:10:00,24.68,24.68,24.67,24.68,58400.0,20.0382,20.0382,20.0301,20.0382,58400.0
2014-06-23 15:20:00,24.68,24.68,24.67,24.67,107600.0,20.0382,20.0382,20.0301,20.0301,107600.0
2014-06-23 15:30:00,24.67,24.68,24.66,24.68,105600.0,20.0301,20.0382,20.0219,20.0382,105600.0
2014-06-23 15:40:00,24.67,24.68,24.66,24.67,204200.0,20.0301,20.0382,20.0219,20.0301,204200.0
2014-06-23 15:50:00,24.67,24.71,24.66,24.7,496600.0,20.0301,20.0625,20.0219,20.0544,496600.0
2014-06-24 09:30:00,24.65,24.68,24.55,24.57,162200.0,20.0138,20.0382,19.9326,19.9489,162200.0
2014-06-24 09:40:00,24.57,24.65,24.55,24.63,156800.0,19.9489,20.0138,19.9326,19.9976,156800.0
2014-06-24 09:50:00,24.64,24.67,24.61,24.66,88400.0,20.0057,20.0301,19.9813,20.0219,88400.0
2014-06-24 10:00:00,24.66,24.68,24.62,24.66,124600.0,20.0219,20.0382,19.9895,20.0219,124600.0
2014-06-24 10:10:00,24.67,24.67,24.64,24.65,91600.0,20.0301,20.0301,20.0057,20.0138,91600.0
2014-06-24 10:20:00,24.65,24.71,24.65,24.7,126400.0,20.0138,20.0625,20.0138,20.0544,126400.0
2014-06-24 10:30:00,24.7,24.74,24.69,24.74,135000.0,20.0544,20.0869,20.0463,20.0869,135000.0
2014-06-24 10:40:00,24.73,24.74,24.7,24.71,57000.0,20.0788,20.0869,20.0544,20.0625,57000.0
2014-06-24 10:50:00,24.71,24.73,24.68,24.7,70800.0,20.0625,20.0788,20.0382,20.0544,70800.0
2014-06-24 11:00:00,24.71,24.75,24.71,24.72,51800.0,20.0625,20.095,20.0625,20.0707,51800.0
2014-06-24 11:10:00,24.72,24.75,24.72,24.72,89000.0,20.0707,20.095,20.0707,20.0707,89000.0
2014-06-24 11:20:00,24.72,24.73,24.68,24.69,90200.0,20.0707,20.0788,20.0382,20.0463,90200.0
2014-06-24 11:30:00,24.69,24.7,24.67,24.68,82600.0,20.0463,20.0544,20.0301,20.0382,82600.0
2014-06-24 11:40:00,24.68,24.7,24.65,24.67,63400.0,20.0382,20.0544,20.0138,20.0301,63400.0
2014-06-24 11:50:00,24.67,24.68,24.66,24.66,65600.0,20.0301,20.0382,20.0219,20.0219,65600.0
2014-06-24 12:00:00,24.67,24.68,24.66,24.66,74600.0,20.0301,20.0382,20.0219,20.0219,74600.0
2014-06-24 12:10:00,24.67,24.68,24.65,24.68,233200.0,20.0301,20.0382,20.0138,20.0382,233200.0
2014-06-24 12:20:00,24.68,24.71,24.68,24.7,124800.0,20.0382,20.0625,20.0382,20.0544,124800.0
2014-06-24 12:30:00,24.7,24.7,24.66,24.67,56200.0,20.0544,20.0544,20.0219,20.0301,56200.0
2014-06-24 12:40:00,24.67,24.69,24.66,24.67,82800.0,20.0301,20.0463,20.0219,20.0301,82800.0
2014-06-24 12:50:00,24.67,24.68,24.67,24.67,65600.0,20.0301,20.0382,20.0301,20.0301,65600.0
2014-06-24 13:00:00,24.66,24.67,24.61,24.65,96200.0,20.0219,20.0301,19.9813,20.0138,96200.0
2014-06-24 13:10:00,24.64,24.64,24.61,24.61,60200.0,20.0057,20.0057,19.9813,19.9813,60200.0
2014-06-24 13:20:00,24.61,24.66,24.61,24.66,79600.0,19.9813,20.0219,19.9813,20.0219,79600.0
2014-06-24 13:30:00,24.66,24.67,24.65,24.65,74600.0,20.0219,20.0301,20.0138,20.0138,74600.0
2014-06-24 13:40:00,24.65,24.66,24.64,24.65,79600.0,20.0138,20.0219,20.0057,20.0138,79600.0
2014-06-24 13:50:00,24.65,24.67,24.63,24.64,56600.0,20.0138,20.0301,19.9976,20.0057,56600.0
2014-06-24 14:00:00,24.63,24.66,24.62,24.63,85400.0,19.9976,20.0219,19.9895,19.9976,85400.0
2014-06-24 14:10:00,24.63,24.65,24.63,24.63,51000.0,19.9976,20.0138,19.9976,19.9976,51000.0
2014-06-24 14:20:00,24.64,24.65,24.63,24.64,75600.0,20.0057,20.0138,19.9976,20.0057,75600.0
2014-06-24 14:30:00,24.63,24.63,24.6,24.63,49000.0,19.9976,19.9976,19.9732,19.9976,49000.0
2014-06-24 14:40:00,24.63,24.64,24.61,24.63,69600.0,19.9976,20.0057,19.9813,19.9976,69600.0
2014-06-24 14:50:00,24.62,24.63,24.61,24.61,68200.0,19.9895,19.9976,19.9813,19.9813,68200.0
2014-06-24 15:00:00,24.61,24.61,24.58,24.59,111200.0,19.9813,19.9813,19.957,19.9651,111200.0
2014-06-24 15:10:00,24.59,24.59,24.56,24.59,148200.0,19.9651,19.9651,19.9408,19.9651,148200.0
2014-06-24 15:20:00,24.58,24.61,24.57,24.59,149600.0,19.957,19.9813,19.9489,19.9651,149600.0
2014-06-24 15:30:00,24.59,24.61,24.58,24.6,168800.0,19.9651,19.9813,19.957,19.9732,168800.0
2014-06-24 15:40:00,24.6,24.63,24.59,24.62,326400.0,19.9732,19.9976,19.9651,19.9895,326400.0
2014-06-24 15:50:00,24.62,24.63,24.58,24.59,550000.0,19.9895,19.9976,19.957,19.9651,550000.0
2014-06-25 09:30:00,24.61,24.69,24.58,24.65,180400.0,19.9813,20.0463,19.957,20.0138,180400.0
2014-06-25 09:40:00,24.64,24.71,24.61,24.66,198200.0,20.0057,20.0625,19.9813,20.0219,198200.0
2014-06-25 09:50:00,24.66,24.67,24.57,24.58,166800.0,20.0219,20.0301,19.9489,19.957,166800.0
2014-06-25 10:00:00,24.58,24.61,24.55,24.61,200600.0,19.957,19.9813,19.9326,19.9813,200600.0
2014-06-25 10:10:00,24.61,24.63,24.56,24.57,100800.0,19.9813,19.9976,19.9408,19.9489,100800.0
2014-06-25 10:20:00,24.58,24.61,24.56,24.61,193800.0,19.957,19.9813,19.9408,19.9813,193800.0
2014-06-25 10:30:00,24.61,24.71,24.61,24.7,304200.0,19.9813,20.0625,19.9813,20.0544,304200.0
2014-06-25 10:40:00,24.7,24.7,24.67,24.67,244200.0,20.0544,20.0544,20.0301,20.0301,244200.0
2014-06-25 10:50:00,24.68,24.68,24.65,24.67,154800.0,20.0382,20.0382,20.0138,20.0301,154800.0
2014-06-25 11:00:00,24.68,24.68,24.65,24.66,106000.0,20.0382,20.0382,20.0138,20.0219,106000.0
2014-06-25 11:10:00,24.66,24.67,24.61,24.65,167600.0,20.0219,20.0301,19.9813,20.0138,167600.0
2014-06-25 11:20:00,24.65,24.67,24.64,24.65,145800.0,20.0138,20.0301,20.0057,20.0138,145800.0
2014-06-25 11:30:00,24.66,24.67,24.64,24.67,144000.0,20.0219,20.0301,20.0057,20.0301,144000.0
2014-06-25 11:40:00,24.67,24.68,24.63,24.64,140200.0,20.0301,20.0382,19.9976,20.0057,140200.0
2014-06-25 11:50:00,24.64,24.66,24.63,24.65,129400.0,20.0057,20.0219,19.9976,20.0138,129400.0
2014-06-25 12:00:00,24.65,24.68,24.63,24.65,108400.0,20.0138,20.0382,19.9976,20.0138,108400.0
2014-06-25 12:10:00,24.65,24.66,24.63,24.63,128200.0,20.0138,20.0219,19.9976,19.9976,128200.0
2014-06-25 12:20:00,24.63,24.65,24.63,24.64,95800.0,19.9976,20.0138,19.9976,20.0057,95800.0
2014-06-25 12:30:00,24.64,24.65,24.59,24.59,142000.0,20.0057,20.0138,19.9651,19.9651,142000.0
2014-06-25 12:40:00,24.59,24.61,24.58,24.59,104000.0,19.9651,19.9813,19.957,19.9651,104000.0
2014-06-25 12:50:00,24.6,24.61,24.59,24.6,97000.0,19.9732,19.9813,19.9651,19.9732,97000.0
2014-06-25 13:00:00,24.59,24.61,24.59,24.59,92200.0,19.9651,19.9813,19.9651,19.9651,92200.0
2014-06-25 13:10:00,24.6,24.6,24.57,24.59,94600.0,19.9732,19.9732,19.9489,19.9651,94600.0
2014-06-25 13:20:00,24.59,24.59,24.57,24.57,107200.0,19.9651,19.9651,19.9489,19.9489,107200.0
2014-06-25 13:30:00,24.57,24.58,24.56,24.57,111600.0,19.9489,19.957,19.9408,19.9489,111600.0
2014-06-25 13:40:00,24.58,24.58,24.55,24.56,90800.0,19.957,19.957,19.9326,19.9408,90800.0
2014-06-25 13:50:00,24.56,24.59,24.56,24.57,88600.0,19.9408,19.9651,19.9408,19.9489,88600.0
2014-06-25 14:00:00,24.57,24.59,24.56,24.57,124400.0,19.9489,19.9651,19.9408,19.9489,124400.0
2014-06-25 14:10:00,24.57,24.58,24.56,24.57,112600.0,19.9489,19.957,19.9408,19.9489,112600.0
2014-06-25 14:20:00,24.57,24.6,24.57,24.57,108000.0,19.9489,19.9732,19.9489,19.9489,108000.0
2014-06-25 14:30:00,24.58,24.58,24.55,24.56,150000.0,19.957,19.957,19.9326,19.9408,150000.0
2014-06-25 14:40:00,24.56,24.56,24.51,24.52,154000.0,19.9408,19.9408,19.9002,19.9083,154000.0
2014-06-25 14:50:00,24.52,24.57,24.52,24.57,126400.0,19.9083,19.9489,19.9083,19.9489,126400.0
2014-06-25 15:00:00,24.57,24.58,24.56,24.58,108000.0,19.9489,19.957,19.9408,19.957,108000.0
2014-06-25 15:10:00,24.57,24.61,24.57,24.61,106800.0,19.9489,19.9813,19.9489,19.9813,106800.0
2014-06-25 15:20:00,24.6,24.62,24.59,24.59,115800.0,19.9732,19.9895,19.9651,19.9651,115800.0
2014-06-25 15:30:00,24.59,24.63,24.59,24.63,148600.0,19.9651,19.9976,19.9651,19.9976,148600.0
2014-06-25 15:40:00,24.63,24.64,24.59,24.6,187000.0,19.9976,20.0057,19.9651,19.9732,187000.0
2014-06-25 15:50:00,24.6,24.62,24.6,24.61,287600.0,19.9732,19.9895,19.9732,19.9813,287600.0
2014-06-26 09:30:00,24.63,24.63,24.51,24.6,157800.0,19.9976,19.9976,19.9002,19.9732,157800.0
2014-06-26 09:40:00,24.6,24.61,24.56,24.61,156600.0,19.9732,19.9813,19.9408,19.9813,156600.0
2014-06-26 09:50:00,24.6,24.64,24.58,24.61,190000.0,19.9732,20.0057,19.957,19.9813,190000.0
2014-06-26 10:00:00,24.61,24.66,24.61,24.64,229200.0,19.9813,20.0219,19.9813,20.0057,229200.0
2014-06-26 10:10:00,24.64,24.64,24.58,24.59,163000.0,20.0057,20.0057,19.957,19.9651,163000.0
2014-06-26 10:20:00,24.59,24.62,24.57,24.62,146400.0,19.9651,19.9895,19.9489,19.9895,146400.0
2014-06-26 10:30:00,24.62,24.88,24.61,24.65,966800.0,19.9895,20.2006,19.9813,20.0138,966800.0
2014-06-26 10:40:00,24.65,24.68,24.61,24.66,126000.0,20.0138,20.0382,19.9813,20.0219,126000.0
2014-06-26 10:50:00,24.66,24.66,24.61,24.64,125200.0,20.0219,20.0219,19.9813,20.0057,125200.0
2014-06-26 11:00:00,24.64,24.75,24.64,24.75,228000.0,20.0057,20.095,20.0057,20.095,228000.0
2014-06-26 11:10:00,24.75,24.82,24.75,24.82,208000.0,20.095,20.1519,20.095,20.1519,208000.0
2014-06-26 11:20:00,24.82,24.83,24.75,24.75,144800.0,20.1519,20.16,20.095,20.095,144800.0
2014-06-26 11:30:00,24.75,24.81,24.75,24.81,95200.0,20.095,20.1437,20.095,20.1437,95200.0
2014-06-26 11:40:00,24.81,24.82,24.77,24.78,94600.0,20.1437,20.1519,20.1113,20.1194,94600.0
2014-06-26 11:50:00,24.78,24.78,24.71,24.74,127200.0,20.1194,20.1194,20.0625,20.0869,127200.0
2014-06-26 12:00:00,24.74,24.78,24.72,24.72,90200.0,20.0869,20.1194,20.0707,20.0707,90200.0
2014-06-26 12:10:00,24.71,24.73,24.71,24.72,82000.0,20.0625,20.0788,20.0625,20.0707,82000.0
2014-06-26 12:20:00,24.72,24.75,24.72,24.74,83800.0,20.0707,20.095,20.0707,20.0869,83800.0
2014-06-26 12:30:00,24.74,24.77,24.74,24.76,82200.0,20.0869,20.1113,20.0869,20.1031,82200.0
2014-06-26 12:40:00,24.76,24.77,24.74,24.75,97800.0,20.1031,20.1113,20.0869,20.095,97800.0
2014-06-26 12:50:00,24.75,24.75,24.69,24.69,94200.0,20.095,20.095,20.0463,20.0463,94200.0
2014-06-26 13:00:00,24.69,24.71,24.67,24.7,105400.0,20.0463,20.0625,20.0301,20.0544,105400.0
2014-06-26 13:10:00,24.7,24.72,24.69,24.72,102200.0,20.0544,20.0707,20.0463,20.0707,102200.0
2014-06-26 13:20:00,24.72,24.74,24.7,24.74,85800.0,20.0707,20.0869,20.0544,20.0869,85800.0
2014-06-26 13:30:00,24.74,24.75,24.73,24.75,91400.0,20.0869,20.095,20.0788,20.095,91400.0
2014-06-26 13:40:00,24.75,24.75,24.74,24.75,90000.0,20.095,20.095,20.0869,20.095,90000.0
2014-06-26 13:50:00,24.75,24.75,24.72,24.73,127400.0,20.095,20.095,20.0707,20.0788,127400.0
2014-06-26 14:00:00,24.73,24.75,24.73,24.75,82800.0,20.0788,20.095,20.0788,20.095,82800.0
2014-06-26 14:10:00,24.75,24.75,24.71,24.72,141400.0,20.095,20.095,20.0625,20.0707,141400.0
2014-06-26 14:20:00,24.72,24.73,24.71,24.73,78400.0,20.0707,20.0788,20.0625,20.0788,78400.0
2014-06-26 14:30:00,24.73,24.73,24.7,24.71,97600.0,20.0788,20.0788,20.0544,20.0625,97600.0
2014-06-26 14:40:00,24.71,24.72,24.71,24.72,79000.0,20.0625,20.0707,20.0625,20.0707,79000.0
2014-06-26 14:50:00,24.72,24.72,24.7,24.7,117000.0,20.0707,20.0707,20.0544,20.0544,117000.0
2014-06-26 15:00:00,24.7,24.73,24.68,24.73,130800.0,20.0544,20.0788,20.0382,20.0788,130800.0
2014-06-26 15:10:00,24.73,24.74,24.69,24.7,131600.0,20.0788,20.0869,20.0463,20.0544,131600.0
2014-06-26 15:20:00,24.7,24.73,24.68,24.68,129800.0,20.0544,20.0788,20.0382,20.0382,129800.0
2014-06-26 15:30:00,24.68,24.71,24.68,24.71,186400.0,20.0382,20.0625,20.0382,20.0625,186400.0
2014-06-26 15:40:00,24.71,24.72,24.68,24.7,224400.0,20.0625,20.0707,20.0382,20.0544,224400.0
2014-06-26 15:50:00,24.7,24.71,24.68,24.7,353600.0,20.0544,20.0625,20.0382,20.0544,353600.0
2014-06-27 09:30:00,24.74,24.75,24.64,24.64,126800.0,20.0869,20.095,20.0057,20.0057,126800.0
2014-06-27 09:40:00,24.66,24.66,24.61,24.64,69400.0,20.0219,20.0219,19.9813,20.0057,69400.0
2014-06-27 09:50:00,24.64,24.71,24.63,24.7,114200.0,20.0057,20.0625,19.9976,20.0544,114200.0
2014-06-27 10:00:00,24.69,24.71,24.66,24.66,142600.0,20.0463,20.0625,20.0219,20.0219,142600.0
2014-06-27 10:10:00,24.66,24.68,24.65,24.68,80200.0,20.0219,20.0382,20.0138,20.0382,80200.0
2014-06-27 10:20:00,24.68,24.73,24.67,24.73,84800.0,20.0382,20.0788,20.0301,20.0788,84800.0
2014-06-27 10:30:00,24.73,24.75,24.72,24.74,85200.0,20.0788,20.095,20.0707,20.0869,85200.0
2014-06-27 10:40:00,24.74,24.74,24.7,24.7,63000.0,20.0869,20.0869,20.0544,20.0544,63000.0
2014-06-27 10:50:00,24.7,24.73,24.69,24.73,69600.0,20.0544,20.0788,20.0463,20.0788,69600.0
2014-06-27 11:00:00,24.73,24.75,24.72,24.72,91400.0,20.0788,20.095,20.0707,20.0707,91400.0
2014-06-27 11:10:00,24.73,24.73,24.69,24.71,90600.0,20.0788,20.0788,20.0463,20.0625,90600.0
2014-06-27 11:20:00,24.71,24.74,24.68,24.74,126200.0,20.0625,20.0869,20.0382,20.0869,126200.0
2014-06-27 11:30:00,24.74,24.76,24.74,24.76,133800.0,20.0869,20.1031,20.0869,20.1031,133800.0
2014-06-27 11:40:00,24.76,24.78,24.73,24.77,119800.0,20.1031,20.1194,20.0788,20.1113,119800.0
2014-06-27 11:50:00,24.77,24.77,24.75,24.76,113200.0,20.1113,20.1113,20.095,20.1031,113200.0
2014-06-27 12:00:00,24.76,24.8,24.75,24.79,263000.0,20.1031,20.1356,20.095,20.1275,263000.0
2014-06-27 12:10:00,24.79,24.83,24.79,24.82,142400.0,20.1275,20.16,20.1275,20.1519,142400.0
2014-06-27 12:20:00,24.82,24.84,24.81,24.83,130000.0,20.1519,20.1681,20.1437,20.16,130000.0
2014-06-27 12:30:00,24.83,24.83,24.79,24.83,150000.0,20.16,20.16,20.1275,20.16,150000.0
2014-06-27 12:40:00,24.83,24.83,24.78,24.78,173200.0,20.16,20.16,20.1194,20.1194,173200.0
2014-06-27 12:50:00,24.78,24.82,24.77,24.82,128200.0,20.1194,20.1519,20.1113,20.1519,128200.0
2014-06-27 13:00:00,24.82,24.84,24.82,24.83,140200.0,20.1519,20.1681,20.1519,20.16,140200.0
2014-06-27 13:10:00,24.83,24.85,24.8,24.81,163400.0,20.16,20.1762,20.1356,20.1437,163400.0
2014-06-27 13:20:00,24.81,24.84,24.81,24.83,175600.0,20.1437,20.1681,20.1437,20.16,175600.0
2014-06-27 13:30:00,24.83,24.85,24.82,24.85,114200.0,20.16,20.1762,20.1519,20.1762,114200.0
2014-06-27 13:40:00,24.84,24.86,24.83,24.85,115400.0,20.1681,20.1843,20.16,20.1762,115400.0
2014-06-27 13:50:00,24.85,24.89,24.84,24.88,220200.0,20.1762,20.2087,20.1681,20.2006,220200.0
2014-06-27 14:00:00,24.88,24.9,24.86,24.89,104000.0,20.2006,20.2168,20.1843,20.2087,104000.0
2014-06-27 14:10:00,24.89,24.91,24.85,24.91,151400.0,20.2087,20.2249,20.1762,20.2249,151400.0
2014-06-27 14:20:00,24.91,24.97,24.88,24.9,218800.0,20.2249,20.2736,20.2006,20.2168,218800.0
2014-06-27 14:30:00,24.9,24.93,24.86,24.93,149600.0,20.2168,20.2412,20.1843,20.2412,149600.0
2014-06-27 14:40:00,24.93,24.98,24.91,24.96,269800.0,20.2412,20.2818,20.2249,20.2655,269800.0
2014-06-27 14:50:00,24.95,24.96,24.89,24.89,140800.0,20.2574,20.2655,20.2087,20.2087,140800.0
2014-06-27 15:00:00,24.89,24.92,24.87,24.89,118400.0,20.2087,20.233,20.1924,20.2087,118400.0
2014-06-27 15:10:00,24.89,24.92,24.88,24.88,124800.0,20.2087,20.233,20.2006,20.2006,124800.0
2014-06-27 15:20:00,24.88,24.91,24.86,24.87,145400.0,20.2006,20.2249,20.1843,20.1924,145400.0
2014-06-27 15:30:00,24.86,24.92,24.86,24.91,174800.0,20.1843,20.233,20.1843,20.2249,174800.0
2014-06-27 15:40:00,24.91,24.94,24.9,24.94,218800.0,20.2249,20.2493,20.2168,20.2493,218800.0
2014-06-27 15:50:00,24.93,24.96,24.93,24.96,728800.0,20.2412,20.2655,20.2412,20.2655,728800.0
2014-06-30 09:30:00,24.86,24.86,24.67,24.74,304400.0,20.1843,20.1843,20.0301,20.0869,304400.0
2014-06-30 09:40:00,24.74,24.81,24.68,24.79,141600.0,20.0869,20.1437,20.0382,20.1275,141600.0
2014-06-30 09:50:00,24.79,24.79,24.74,24.75,145000.0,20.1275,20.1275,20.0869,20.095,145000.0
2014-06-30 10:00:00,24.75,24.84,24.74,24.82,287400.0,20.095,20.1681,20.0869,20.1519,287400.0
2014-06-30 10:10:00,24.82,24.92,24.8,24.91,264800.0,20.1519,20.233,20.1356,20.2249,264800.0
2014-06-30 10:20:00,24.91,24.95,24.88,24.9,216600.0,20.2249,20.2574,20.2006,20.2168,216600.0
2014-06-30 10:30:00,24.9,24.91,24.86,24.9,171400.0,20.2168,20.2249,20.1843,20.2168,171400.0
2014-06-30 10:40:00,24.9,24.92,24.85,24.85,228800.0,20.2168,20.233,20.1762,20.1762,228800.0
2014-06-30 10:50:00,24.86,24.89,24.84,24.89,158600.0,20.1843,20.2087,20.1681,20.2087,158600.0
2014-06-30 11:00:00,24.89,24.89,24.83,24.85,122000.0,20.2087,20.2087,20.16,20.1762,122000.0
2014-06-30 11:10:00,24.85,24.88,24.83,24.88,98800.0,20.1762,20.2006,20.16,20.2006,98800.0
2014-06-30 11:20:00,24.88,24.91,24.86,24.89,109200.0,20.2006,20.2249,20.1843,20.2087,109200.0
2014-06-30 11:30:00,24.9,24.91,24.88,24.88,121400.0,20.2168,20.2249,20.2006,20.2006,121400.0
2014-06-30 11:40:00,24.88,24.88,24.8,24.81,172000.0,20.2006,20.2006,20.1356,20.1437,172000.0
2014-06-30 11:50:00,24.81,24.84,24.81,24.83,105200.0,20.1437,20.1681,20.1437,20.16,105200.0
2014-06-30 12:00:00,24.82,24.83,24.77,24.77,102200.0,20.1519,20.16,20.1113,20.1113,102200.0
2014-06-30 12:10:00,24.79,24.83,24.78,24.81,90400.0,20.1275,20.16,20.1194,20.1437,90400.0
2014-06-30 12:20:00,24.81,24.81,24.77,24.77,84600.0,20.1437,20.1437,20.1113,20.1113,84600.0
2014-06-30 12:30:00,24.77,24.8,24.77,24.78,81400.0,20.1113,20.1356,20.1113,20.1194,81400.0
2014-06-30 12:40:00,24.78,24.79,24.77,24.78,98000.0,20.1194,20.1275,20.1113,20.1194,98000.0
2014-06-30 12:50:00,24.77,24.78,24.76,24.77,91000.0,20.1113,20.1194,20.1031,20.1113,91000.0
2014-06-30 13:00:00,24.77,24.79,24.76,24.77,102200.0,20.1113,20.1275,20.1031,20.1113,102200.0
2014-06-30 13:10:00,24.77,24.79,24.77,24.77,71000.0,20.1113,20.1275,20.1113,20.1113,71000.0
2014-06-30 13:20:00,24.77,24.78,24.76,24.77,25800.0,20.1113,20.1194,20.1031,20.1113,25800.0
2014-06-30 13:30:00,24.77,24.79,24.77,24.78,50800.0,20.1113,20.1275,20.1113,20.1194,50800.0
2014-06-30 13:40:00,24.79,24.81,24.78,24.81,47600.0,20.1275,20.1437,20.1194,20.1437,47600.0
2014-06-30 13:50:00,24.81,24.81,24.79,24.8,77400.0,20.1437,20.1437,20.1275,20.1356,77400.0
2014-06-30 14:00:00,24.81,24.84,24.8,24.81,43200.0,20.1437,20.1681,20.1356,20.1437,43200.0
2014-06-30 14:10:00,24.8,24.83,24.8,24.83,50200.0,20.1356,20.16,20.1356,20.16,50200.0
2014-06-30 14:20:00,24.83,24.84,24.82,24.83,32400.0,20.16,20.1681,20.1519,20.16,32400.0
2014-06-30 14:30:00,24.83,24.85,24.82,24.84,48400.0,20.16,20.1762,20.1519,20.1681,48400.0
2014-06-30 14:40:00,24.84,24.84,24.81,24.82,63200.0,20.1681,20.1681,20.1437,20.1519,63200.0
2014-06-30 14:50:00,24.82,24.82,24.79,24.8,39600.0,20.1519,20.1519,20.1275,20.1356,39600.0
2014-06-30 15:00:00,24.79,24.8,24.77,24.77,50000.0,20.1275,20.1356,20.1113,20.1113,50000.0
2014-06-30 15:10:00,24.77,24.8,24.77,24.8,59400.0,20.1113,20.1356,20.1113,20.1356,59400.0
2014-06-30 15:20:00,24.79,24.79,24.76,24.78,93600.0,20.1275,20.1275,20.1031,20.1194,93600.0
2014-06-30 15:30:00,24.78,24.78,24.75,24.75,180400.0,20.1194,20.1194,20.095,20.095,180400.0
2014-06-30 15:40:00,24.75,24.75,24.7,24.7,364800.0,20.095,20.095,20.0544,20.0544,364800.0
2014-06-30 15:50:00,24.7,24.71,24.68,24.71,579000.0,20.0544,20.0625,20.0382,20.0625,579000.0
2014-07-01 09:30:00,24.6,24.78,24.56,24.62,358000.0,19.9732,20.1194,19.9408,19.9895,358000.0
2014-07-01 09:40:00,24.62,24.71,24.62,24.68,80000.0,19.9895,20.0625,19.9895,20.0382,80000.0
2014-07-01 09:50:00,24.68,24.71,24.65,24.71,117800.0,20.0382,20.0625,20.0138,20.0625,117800.0
2014-07-01 10:00:00,24.7,24.77,24.7,24.73,142800.0,20.0544,20.1113,20.0544,20.0788,142800.0
2014-07-01 10:10:00,24.74,24.8,24.73,24.78,152400.0,20.0869,20.1356,20.0788,20.1194,152400.0
2014-07-01 10:20:00,24.78,24.79,24.75,24.77,103000.0,20.1194,20.1275,20.095,20.1113,103000.0
2014-07-01 10:30:00,24.77,24.8,24.75,24.78,87400.0,20.1113,20.1356,20.095,20.1194,87400.0
2014-07-01 10:40:00,24.78,24.78,24.74,24.75,81000.0,20.1194,20.1194,20.0869,20.095,81000.0
2014-07-01 10:50:00,24.75,24.79,24.74,24.78,124600.0,20.095,20.1275,20.0869,20.1194,124600.0
2014-07-01 11:00:00,24.78,24.79,24.75,24.75,74200.0,20.1194,20.1275,20.095,20.095,74200.0
2014-07-01 11:10:00,24.76,24.77,24.72,24.75,100000.0,20.1031,20.1113,20.0707,20.095,100000.0
2014-07-01 11:20:00,24.75,24.79,24.75,24.78,65200.0,20.095,20.1275,20.095,20.1194,65200.0
2014-07-01 11:30:00,24.78,24.82,24.78,24.81,137600.0,20.1194,20.1519,20.1194,20.1437,137600.0
2014-07-01 11:40:00,24.81,24.82,24.79,24.82,93400.0,20.1437,20.1519,20.1275,20.1519,93400.0
2014-07-01 11:50:00,24.81,24.83,24.78,24.78,86200.0,20.1437,20.16,20.1194,20.1194,86200.0
2014-07-01 12:00:00,24.78,24.8,24.77,24.78,64200.0,20.1194,20.1356,20.1113,20.1194,64200.0
2014-07-01 12:10:00,24.78,24.79,24.76,24.76,78000.0,20.1194,20.1275,20.1031,20.1031,78000.0
2014-07-01 12:20:00,24.77,24.78,24.75,24.75,82800.0,20.1113,20.1194,20.095,20.095,82800.0
2014-07-01 12:30:00,24.75,24.77,24.75,24.76,70600.0,20.095,20.1113,20.095,20.1031,70600.0
2014-07-01 12:40:00,24.76,24.78,24.75,24.77,77800.0,20.1031,20.1194,20.095,20.1113,77800.0
2014-07-01 12:50:00,24.77,24.83,24.77,24.82,105400.0,20.1113,20.16,20.1113,20.1519,105400.0
2014-07-01 13:00:00,24.82,24.84,24.81,24.84,70400.0,20.1519,20.1681,20.1437,20.1681,70400.0
2014-07-01 13:10:00,24.84,24.86,24.83,24.86,84600.0,20.1681,20.1843,20.16,20.1843,84600.0
2014-07-01 13:20:00,24.86,24.88,24.85,24.86,83600.0,20.1843,20.2006,20.1762,20.1843,83600.0
2014-07-01 13:30:00,24.86,24.88,24.85,24.86,105800.0,20.1843,20.2006,20.1762,20.1843,105800.0
2014-07-01 13:40:00,24.87,24.88,24.86,24.86,101400.0,20.1924,20.2006,20.1843,20.1843,101400.0
2014-07-01 13:50:00,24.86,24.88,24.86,24.88,80400.0,20.1843,20.2006,20.1843,20.2006,80400.0
2014-07-01 14:00:00,24.88,24.89,24.86,24.89,76600.0,20.2006,20.2087,20.1843,20.2087,76600.0
2014-07-01 14:10:00,24.89,24.9,24.87,24.89,133600.0,20.2087,20.2168,20.1924,20.2087,133600.0
2014-07-01 14:20:00,24.89,24.89,24.84,24.85,81600.0,20.2087,20.2087,20.1681,20.1762,81600.0
2014-07-01 14:30:00,24.85,24.86,24.82,24.83,82000.0,20.1762,20.1843,20.1519,20.16,82000.0
2014-07-01 14:40:00,24.84,24.84,24.8,24.81,79000.0,20.1681,20.1681,20.1356,20.1437,79000.0
2014-07-01 14:50:00,24.81,24.83,24.78,24.78,125200.0,20.1437,20.16,20.1194,20.1194,125200.0
2014-07-01 15:00:00,24.78,24.79,24.78,24.79,69200.0,20.1194,20.1275,20.1194,20.1275,69200.0
2014-07-01 15:10:00,24.79,24.8,24.75,24.8,175800.0,20.1275,20.1356,20.095,20.1356,175800.0
2014-07-01 15:20:00,24.79,24.8,24.77,24.78,94000.0,20.1275,20.1356,20.1113,20.1194,94000.0
2014-07-01 15:30:00,24.78,24.8,24.77,24.78,164800.0,20.1194,20.1356,20.1113,20.1194,164800.0
2014-07-01 15:40:00,24.78,24.79,24.77,24.79,187200.0,20.1194,20.1275,20.1113,20.1275,187200.0
2014-07-01 15:50:00,24.79,24.79,24.75,24.77,347000.0,20.1275,20.1275,20.095,20.1113,347000.0
2014-07-02 09:30:00,24.72,24.81,24.67,24.69,242200.0,20.0707,20.1437,20.0301,20.0463,242200.0
2014-07-02 09:40:00,24.69,24.75,24.66,24.67,212800.0,20.0463,20.095,20.0219,20.0301,212800.0
2014-07-02 09:50:00,24.68,24.71,24.64,24.65,135000.0,20.0382,20.0625,20.0057,20.0138,135000.0
2014-07-02 10:00:00,24.64,24.67,24.58,24.59,149800.0,20.0057,20.0301,19.957,19.9651,149800.0
2014-07-02 10:10:00,24.59,24.63,24.58,24.63,228200.0,19.9651,19.9976,19.957,19.9976,228200.0
2014-07-02 10:20:00,24.62,24.69,24.61,24.69,83000.0,19.9895,20.0463,19.9813,20.0463,83000.0
2014-07-02 10:30:00,24.69,24.7,24.67,24.68,82000.0,20.0463,20.0544,20.0301,20.0382,82000.0
2014-07-02 10:40:00,24.68,24.71,24.67,24.7,57400.0,20.0382,20.0625,20.0301,20.0544,57400.0
2014-07-02 10:50:00,24.7,24.73,24.7,24.73,70400.0,20.0544,20.0788,20.0544,20.0788,70400.0
2014-07-02 11:00:00,24.73,24.77,24.73,24.75,99000.0,20.0788,20.1113,20.0788,20.095,99000.0
2014-07-02 11:10:00,24.75,24.76,24.74,24.75,52600.0,20.095,20.1031,20.0869,20.095,52600.0
2014-07-02 11:20:00,24.75,24.81,24.75,24.8,95800.0,20.095,20.1437,20.095,20.1356,95800.0
2014-07-02 11:30:00,24.8,24.81,24.77,24.78,126200.0,20.1356,20.1437,20.1113,20.1194,126200.0
2014-07-02 11:40:00,24.78,24.79,24.77,24.78,53800.0,20.1194,20.1275,20.1113,20.1194,53800.0
2014-07-02 11:50:00,24.78,24.81,24.77,24.81,47800.0,20.1194,20.1437,20.1113,20.1437,47800.0
2014-07-02 12:00:00,24.81,24.82,24.78,24.8,174800.0,20.1437,20.1519,20.1194,20.1356,174800.0
2014-07-02 12:10:00,24.8,24.83,24.8,24.82,57800.0,20.1356,20.16,20.1356,20.1519,57800.0
2014-07-02 12:20:00,24.82,24.84,24.81,24.82,52000.0,20.1519,20.1681,20.1437,20.1519,52000.0
2014-07-02 12:30:00,24.82,24.83,24.81,24.82,60200.0,20.1519,20.16,20.1437,20.1519,60200.0
2014-07-02 12:40:00,24.82,24.82,24.8,24.8,38200.0,20.1519,20.1519,20.1356,20.1356,38200.0
2014-07-02 12:50:00,24.8,24.81,24.73,24.75,145600.0,20.1356,20.1437,20.0788,20.095,145600.0
2014-07-02 13:00:00,24.75,24.75,24.71,24.72,70800.0,20.095,20.095,20.0625,20.0707,70800.0
2014-07-02 13:10:00,24.73,24.73,24.67,24.67,48600.0,20.0788,20.0788,20.0301,20.0301,48600.0
2014-07-02 13:20:00,24.68,24.7,24.66,24.67,55600.0,20.0382,20.0544,20.0219,20.0301,55600.0
2014-07-02 13:30:00,24.66,24.68,24.63,24.63,89200.0,20.0219,20.0382,19.9976,19.9976,89200.0
2014-07-02 13:40:00,24.63,24.65,24.61,24.65,74600.0,19.9976,20.0138,19.9813,20.0138,74600.0
2014-07-02 13:50:00,24.65,24.68,24.63,24.68,57800.0,20.0138,20.0382,19.9976,20.0382,57800.0
2014-07-02 14:00:00,24.68,24.68,24.67,24.67,49400.0,20.0382,20.0382,20.0301,20.0301,49400.0
2014-07-02 14:10:00,24.67,24.68,24.66,24.68,63800.0,20.0301,20.0382,20.0219,20.0382,63800.0
2014-07-02 14:20:00,24.68,24.68,24.66,24.68,49400.0,20.0382,20.0382,20.0219,20.0382,49400.0
2014-07-02 14:30:00,24.68,24.71,24.68,24.68,54000.0,20.0382,20.0625,20.0382,20.0382,54000.0
2014-07-02 14:40:00,24.68,24.68,24.66,24.66,60200.0,20.0382,20.0382,20.0219,20.0219,60200.0
2014-07-02 14:50:00,24.67,24.68,24.66,24.68,66600.0,20.0301,20.0382,20.0219,20.0382,66600.0
2014-07-02 15:00:00,24.68,24.69,24.67,24.68,70000.0,20.0382,20.0463,20.0301,20.0382,70000.0
2014-07-02 15:10:00,24.68,24.71,24.68,24.7,55400.0,20.0382,20.0625,20.0382,20.0544,55400.0
2014-07-02 15:20:00,24.7,24.7,24.68,24.69,66000.0,20.0544,20.0544,20.0382,20.0463,66000.0
2014-07-02 15:30:00,24.69,24.7,24.68,24.69,57000.0,20.0463,20.0544,20.0382,20.0463,57000.0
2014-07-02 15:40:00,24.7,24.72,24.69,24.7,190800.0,20.0544,20.0707,20.0463,20.0544,190800.0
2014-07-02 15:50:00,24.71,24.72,24.69,24.72,418800.0,20.0625,20.0707,20.0463,20.0707,418800.0
2014-07-03 09:30:00,24.79,24.89,24.73,24.88,167600.0,20.1275,20.2087,20.0788,20.2006,167600.0
2014-07-03 09:40:00,24.88,24.9,24.84,24.88,82000.0,20.2006,20.2168,20.1681,20.2006,82000.0
2014-07-03 09:50:00,24.88,24.89,24.83,24.89,83800.0,20.2006,20.2087,20.16,20.2087,83800.0
2014-07-03 10:00:00,24.89,24.91,24.85,24.88,129400.0,20.2087,20.2249,20.1762,20.2006,129400.0
2014-07-03 10:10:00,24.88,24.96,24.88,24.96,119400.0,20.2006,20.2655,20.2006,20.2655,119400.0
2014-07-03 10:20:00,24.96,24.96,24.91,24.95,116600.0,20.2655,20.2655,20.2249,20.2574,116600.0
2014-07-03 10:30:00,24.95,24.96,24.93,24.95,78200.0,20.2574,20.2655,20.2412,20.2574,78200.0
2014-07-03 10:40:00,24.95,24.95,24.93,24.95,55600.0,20.2574,20.2574,20.2412,20.2574,55600.0
2014-07-03 10:50:00,24.95,24.96,24.93,24.95,116000.0,20.2574,20.2655,20.2412,20.2574,116000.0
2014-07-03 11:00:00,24.95,24.95,24.91,24.91,80200.0,20.2574,20.2574,20.2249,20.2249,80200.0
2014-07-03 11:10:00,24.91,24.91,24.9,24.91,118000.0,20.2249,20.2249,20.2168,20.2249,118000.0
2014-07-03 11:20:00,24.91,24.92,24.89,24.91,94000.0,20.2249,20.233,20.2087,20.2249,94000.0
2014-07-03 11:30:00,24.91,24.92,24.9,24.91,74600.0,20.2249,20.233,20.2168,20.2249,74600.0
2014-07-03 11:40:00,24.91,24.92,24.9,24.91,50000.0,20.2249,20.233,20.2168,20.2249,50000.0
2014-07-03 11:50:00,24.91,24.92,24.9,24.9,68600.0,20.2249,20.233,20.2168,20.2168,68600.0
2014-07-03 12:00:00,24.9,24.92,24.9,24.91,75200.0,20.2168,20.233,20.2168,20.2249,75200.0
2014-07-03 12:10:00,24.91,24.92,24.89,24.9,54800.0,20.2249,20.233,20.2087,20.2168,54800.0
2014-07-03 12:20:00,24.9,24.92,24.9,24.9,71000.0,20.2168,20.233,20.2168,20.2168,71000.0
2014-07-03 12:30:00,24.9,24.91,24.89,24.91,111600.0,20.2168,20.2249,20.2087,20.2249,111600.0
2014-07-03 12:40:00,24.91,24.91,24.9,24.9,129000.0,20.2249,20.2249,20.2168,20.2168,129000.0
2014-07-03 12:50:00,24.9,24.93,24.88,24.9,371400.0,20.2168,20.2412,20.2006,20.2168,371400.0
2014-07-07 09:30:00,24.75,24.84,24.75,24.81,186200.0,20.095,20.1681,20.095,20.1437,186200.0
2014-07-07 09:40:00,24.8,24.81,24.76,24.8,100200.0,20.1356,20.1437,20.1031,20.1356,100200.0
2014-07-07 09:50:00,24.8,24.81,24.78,24.79,95400.0,20.1356,20.1437,20.1194,20.1275,95400.0
2014-07-07 10:00:00,24.79,24.8,24.77,24.8,68400.0,20.1275,20.1356,20.1113,20.1356,68400.0
2014-07-07 10:10:00,24.8,24.81,24.77,24.77,69600.0,20.1356,20.1437,20.1113,20.1113,69600.0
2014-07-07 10:20:00,24.78,24.81,24.78,24.79,109600.0,20.1194,20.1437,20.1194,20.1275,109600.0
2014-07-07 10:30:00,24.8,24.8,24.76,24.76,110400.0,20.1356,20.1356,20.1031,20.1031,110400.0
2014-07-07 10:40:00,24.76,24.78,24.74,24.75,41000.0,20.1031,20.1194,20.0869,20.095,41000.0
2014-07-07 10:50:00,24.74,24.77,24.71,24.73,187000.0,20.0869,20.1113,20.0625,20.0788,187000.0
2014-07-07 11:00:00,24.73,24.75,24.71,24.74,40000.0,20.0788,20.095,20.0625,20.0869,40000.0
2014-07-07 11:10:00,24.74,24.75,24.68,24.68,132600.0,20.0869,20.095,20.0382,20.0382,132600.0
2014-07-07 11:20:00,24.68,24.68,24.65,24.67,128200.0,20.0382,20.0382,20.0138,20.0301,128200.0
2014-07-07 11:30:00,24.66,24.67,24.63,24.64,102600.0,20.0219,20.0301,19.9976,20.0057,102600.0
2014-07-07 11:40:00,24.65,24.65,24.61,24.63,76000.0,20.0138,20.0138,19.9813,19.9976,76000.0
2014-07-07 11:50:00,24.63,24.64,24.62,24.64,42000.0,19.9976,20.0057,19.9895,20.0057,42000.0
2014-07-07 12:00:00,24.64,24.65,24.63,24.64,99400.0,20.0057,20.0138,19.9976,20.0057,99400.0
2014-07-07 12:10:00,24.64,24.64,24.63,24.63,69600.0,20.0057,20.0057,19.9976,19.9976,69600.0
2014-07-07 12:20:00,24.63,24.64,24.62,24.64,42800.0,19.9976,20.0057,19.9895,20.0057,42800.0
2014-07-07 12:30:00,24.64,24.65,24.63,24.64,35600.0,20.0057,20.0138,19.9976,20.0057,35600.0
2014-07-07 12:40:00,24.64,24.66,24.64,24.65,39800.0,20.0057,20.0219,20.0057,20.0138,39800.0
2014-07-07 12:50:00,24.65,24.68,24.65,24.67,46000.0,20.0138,20.0382,20.0138,20.0301,46000.0
2014-07-07 13:00:00,24.67,24.7,24.67,24.69,47200.0,20.0301,20.0544,20.0301,20.0463,47200.0
2014-07-07 13:10:00,24.69,24.73,24.68,24.73,41200.0,20.0463,20.0788,20.0382,20.0788,41200.0
2014-07-07 13:20:00,24.73,24.77,24.72,24.77,83800.0,20.0788,20.1113,20.0707,20.1113,83800.0
2014-07-07 13:30:00,24.77,24.78,24.76,24.78,57200.0,20.1113,20.1194,20.1031,20.1194,57200.0
2014-07-07 13:40:00,24.78,24.79,24.75,24.76,49800.0,20.1194,20.1275,20.095,20.1031,49800.0
2014-07-07 13:50:00,24.75,24.76,24.74,24.75,45400.0,20.095,20.1031,20.0869,20.095,45400.0
2014-07-07 14:00:00,24.75,24.76,24.73,24.75,50400.0,20.095,20.1031,20.0788,20.095,50400.0
2014-07-07 14:10:00,24.75,24.77,24.74,24.77,44400.0,20.095,20.1113,20.0869,20.1113,44400.0
2014-07-07 14:20:00,24.76,24.77,24.73,24.74,30400.0,20.1031,20.1113,20.0788,20.0869,30400.0
2014-07-07 14:30:00,24.74,24.74,24.7,24.73,61400.0,20.0869,20.0869,20.0544,20.0788,61400.0
2014-07-07 14:40:00,24.74,24.77,24.74,24.76,32800.0,20.0869,20.1113,20.0869,20.1031,32800.0
2014-07-07 14:50:00,24.76,24.77,24.74,24.75,62600.0,20.1031,20.1113,20.0869,20.095,62600.0
2014-07-07 15:00:00,24.75,24.76,24.74,24.75,50800.0,20.095,20.1031,20.0869,20.095,50800.0
2014-07-07 15:10:00,24.75,24.77,24.74,24.75,49600.0,20.095,20.1113,20.0869,20.095,49600.0
2014-07-07 15:20:00,24.75,24.77,24.75,24.76,76000.0,20.095,20.1113,20.095,20.1031,76000.0
2014-07-07 15:30:00,24.76,24.77,24.75,24.76,104400.0,20.1031,20.1113,20.095,20.1031,104400.0
2014-07-07 15:40:00,24.76,24.77,24.74,24.75,158400.0,20.1031,20.1113,20.0869,20.095,158400.0
2014-07-07 15:50:00,24.75,24.76,24.73,24.74,376200.0,20.095,20.1031,20.0788,20.0869,376200.0
2014-07-08 09:30:00,24.69,24.75,24.58,24.59,170000.0,20.0463,20.095,19.957,19.9651,170000.0
2014-07-08 09:40:00,24.59,24.6,24.53,24.55,210800.0,19.9651,19.9732,19.9164,19.9326,210800.0
2014-07-08 09:50:00,24.54,24.55,24.41,24.48,564800.0,19.9245,19.9326,19.819,19.8758,564800.0
2014-07-08 10:00:00,24.48,24.51,24.42,24.5,313600.0,19.8758,19.9002,19.8271,19.892,313600.0
2014-07-08 10:10:00,24.49,24.53,24.49,24.5,207400.0,19.8839,19.9164,19.8839,19.892,207400.0
2014-07-08 10:20:00,24.5,24.51,24.49,24.5,84200.0,19.892,19.9002,19.8839,19.892,84200.0
2014-07-08 10:30:00,24.5,24.5,24.46,24.48,128600.0,19.892,19.892,19.8596,19.8758,128600.0
2014-07-08 10:40:00,24.49,24.54,24.49,24.51,101400.0,19.8839,19.9245,19.8839,19.9002,101400.0
2014-07-08 10:50:00,24.5,24.54,24.5,24.52,118600.0,19.892,19.9245,19.892,19.9083,118600.0
2014-07-08 11:00:00,24.51,24.53,24.5,24.52,73200.0,19.9002,19.9164,19.892,19.9083,73200.0
2014-07-08 11:10:00,24.52,24.56,24.52,24.55,79600.0,19.9083,19.9408,19.9083,19.9326,79600.0
2014-07-08 11:20:00,24.54,24.58,24.52,24.56,245600.0,19.9245,19.957,19.9083,19.9408,245600.0
2014-07-08 11:30:00,24.56,24.59,24.55,24.57,101400.0,19.9408,19.9651,19.9326,19.9489,101400.0
2014-07-08 11:40:00,24.58,24.58,24.54,24.55,60200.0,19.957,19.957,19.9245,19.9326,60200.0
2014-07-08 11:50:00,24.55,24.55,24.51,24.52,120400.0,19.9326,19.9326,19.9002,19.9083,120400.0
2014-07-08 12:00:00,24.52,24.53,24.5,24.5,67200.0,19.9083,19.9164,19.892,19.892,67200.0
2014-07-08 12:10:00,24.5,24.5,24.48,24.49,90600.0,19.892,19.892,19.8758,19.8839,90600.0
2014-07-08 12:20:00,24.49,24.51,24.48,24.5,88200.0,19.8839,19.9002,19.8758,19.892,88200.0
2014-07-08 12:30:00,24.5,24.5,24.48,24.48,77400.0,19.892,19.892,19.8758,19.8758,77400.0
2014-07-08 12:40:00,24.49,24.53,24.48,24.51,45400.0,19.8839,19.9164,19.8758,19.9002,45400.0
2014-07-08 12:50:00,24.52,24.52,24.5,24.52,56600.0,19.9083,19.9083,19.892,19.9083,56600.0
2014-07-08 13:00:00,24.52,24.54,24.51,24.52,65800.0,19.9083,19.9245,19.9002,19.9083,65800.0
2014-07-08 13:10:00,24.52,24.52,24.5,24.5,72800.0,19.9083,19.9083,19.892,19.892,72800.0
2014-07-08 13:20:00,24.51,24.52,24.5,24.51,50400.0,19.9002,19.9083,19.892,19.9002,50400.0
2014-07-08 13:30:00,24.5,24.51,24.48,24.48,175400.0,19.892,19.9002,19.8758,19.8758,175400.0
2014-07-08 13:40:00,24.48,24.48,24.44,24.45,101400.0,19.8758,19.8758,19.8433,19.8514,101400.0
2014-07-08 13:50:00,24.45,24.47,24.43,24.45,83000.0,19.8514,19.8677,19.8352,19.8514,83000.0
2014-07-08 14:00:00,24.46,24.46,24.42,24.45,112800.0,19.8596,19.8596,19.8271,19.8514,112800.0
2014-07-08 14:10:00,24.45,24.46,24.43,24.46,83400.0,19.8514,19.8596,19.8352,19.8596,83400.0
2014-07-08 14:20:00,24.45,24.48,24.45,24.47,53000.0,19.8514,19.8758,19.8514,19.8677,53000.0
2014-07-08 14:30:00,24.47,24.49,24.46,24.47,70000.0,19.8677,19.8839,19.8596,19.8677,70000.0
2014-07-08 14:40:00,24.47,24.48,24.46,24.48,119800.0,19.8677,19.8758,19.8596,19.8758,119800.0
2014-07-08 14:50:00,24.47,24.5,24.47,24.47,116600.0,19.8677,19.892,19.8677,19.8677,116600.0
2014-07-08 15:00:00,24.48,24.5,24.47,24.5,112400.0,19.8758,19.892,19.8677,19.892,112400.0
2014-07-08 15:10:00,24.5,24.5,24.48,24.49,164200.0,19.892,19.892,19.8758,19.8839,164200.0
2014-07-08 15:20:00,24.49,24.5,24.48,24.48,198600.0,19.8839,19.892,19.8758,19.8758,198600.0
2014-07-08 15:30:00,24.48,24.49,24.47,24.48,260400.0,19.8758,19.8839,19.8677,19.8758,260400.0
2014-07-08 15:40:00,24.48,24.5,24.47,24.5,366800.0,19.8758,19.892,19.8677,19.892,366800.0
2014-07-08 15:50:00,24.49,24.52,24.48,24.5,545600.0,19.8839,19.9083,19.8758,19.892,545600.0
2014-07-09 09:30:00,24.63,24.71,24.55,24.7,241400.0,19.9976,20.0625,19.9326,20.0544,241400.0
2014-07-09 09:40:00,24.7,24.72,24.64,24.67,127800.0,20.0544,20.0707,20.0057,20.0301,127800.0
2014-07-09 09:50:00,24.68,24.68,24.61,24.64,764000.0,20.0382,20.0382,19.9813,20.0057,764000.0
2014-07-09 10:00:00,24.64,24.66,24.61,24.65,82000.0,20.0057,20.0219,19.9813,20.0138,82000.0
2014-07-09 10:10:00,24.65,24.66,24.63,24.64,85800.0,20.0138,20.0219,19.9976,20.0057,85800.0
2014-07-09 10:20:00,24.64,24.66,24.63,24.65,91800.0,20.0057,20.0219,19.9976,20.0138,91800.0
2014-07-09 10:30:00,24.65,24.67,24.65,24.65,83000.0,20.0138,20.0301,20.0138,20.0138,83000.0
2014-07-09 10:40:00,24.65,24.68,24.63,24.66,232600.0,20.0138,20.0382,19.9976,20.0219,232600.0
2014-07-09 10:50:00,24.66,24.68,24.64,24.65,139600.0,20.0219,20.0382,20.0057,20.0138,139600.0
2014-07-09 11:00:00,24.65,24.65,24.54,24.54,349400.0,20.0138,20.0138,19.9245,19.9245,349400.0
2014-07-09 11:10:00,24.54,24.56,24.49,24.55,331000.0,19.9245,19.9408,19.8839,19.9326,331000.0
2014-07-09 11:20:00,24.56,24.6,24.55,24.6,46800.0,19.9408,19.9732,19.9326,19.9732,46800.0
2014-07-09 11:30:00,24.6,24.6,24.53,24.54,86000.0,19.9732,19.9732,19.9164,19.9245,86000.0
2014-07-09 11:40:00,24.54,24.56,24.52,24.53,104000.0,19.9245,19.9408,19.9083,19.9164,104000.0
2014-07-09 11:50:00,24.53,24.54,24.49,24.49,101600.0,19.9164,19.9245,19.8839,19.8839,101600.0
2014-07-09 12:00:00,24.49,24.5,24.47,24.5,156200.0,19.8839,19.892,19.8677,19.892,156200.0
2014-07-09 12:10:00,24.5,24.51,24.49,24.5,148400.0,19.892,19.9002,19.8839,19.892,148400.0
2014-07-09 12:20:00,24.5,24.54,24.5,24.53,38000.0,19.892,19.9245,19.892,19.9164,38000.0
2014-07-09 12:30:00,24.54,24.61,24.53,24.6,67000.0,19.9245,19.9813,19.9164,19.9732,67000.0
2014-07-09 12:40:00,24.6,24.6,24.54,24.6,179400.0,19.9732,19.9732,19.9245,19.9732,179400.0
2014-07-09 12:50:00,24.6,24.64,24.57,24.64,85800.0,19.9732,20.0057,19.9489,20.0057,85800.0
2014-07-09 13:00:00,24.65,24.65,24.62,24.63,50400.0,20.0138,20.0138,19.9895,19.9976,50400.0
2014-07-09 13:10:00,24.63,24.63,24.6,24.61,50000.0,19.9976,19.9976,19.9732,19.9813,50000.0
2014-07-09 13:20:00,24.61,24.61,24.6,24.61,57800.0,19.9813,19.9813,19.9732,19.9813,57800.0
2014-07-09 13:30:00,24.61,24.61,24.6,24.61,64800.0,19.9813,19.9813,19.9732,19.9813,64800.0
2014-07-09 13:40:00,24.61,24.61,24.6,24.61,19400.0,19.9813,19.9813,19.9732,19.9813,19400.0
2014-07-09 13:50:00,24.61,24.62,24.61,24.61,51200.0,19.9813,19.9895,19.9813,19.9813,51200.0
2014-07-09 14:00:00,24.61,24.62,24.57,24.6,106800.0,19.9813,19.9895,19.9489,19.9732,106800.0
2014-07-09 14:10:00,24.6,24.64,24.59,24.63,134800.0,19.9732,20.0057,19.9651,19.9976,134800.0
2014-07-09 14:20:00,24.63,24.67,24.63,24.65,79800.0,19.9976,20.0301,19.9976,20.0138,79800.0
2014-07-09 14:30:00,24.65,24.67,24.64,24.65,65600.0,20.0138,20.0301,20.0057,20.0138,65600.0
2014-07-09 14:40:00,24.65,24.66,24.64,24.65,95600.0,20.0138,20.0219,20.0057,20.0138,95600.0
2014-07-09 14:50:00,24.65,24.66,24.64,24.65,97800.0,20.0138,20.0219,20.0057,20.0138,97800.0
2014-07-09 15:00:00,24.65,24.68,24.65,24.68,81200.0,20.0138,20.0382,20.0138,20.0382,81200.0
2014-07-09 15:10:00,24.68,24.71,24.68,24.69,94000.0,20.0382,20.0625,20.0382,20.0463,94000.0
2014-07-09 15:20:00,24.68,24.68,24.67,24.67,138200.0,20.0382,20.0382,20.0301,20.0301,138200.0
2014-07-09 15:30:00,24.68,24.68,24.67,24.68,129400.0,20.0382,20.0382,20.0301,20.0382,129400.0
2014-07-09 15:40:00,24.68,24.69,24.65,24.66,388200.0,20.0382,20.0463,20.0138,20.0219,388200.0
2014-07-09 15:50:00,24.65,24.66,24.64,24.65,536200.0,20.0138,20.0219,20.0057,20.0138,536200.0
2014-07-10 09:30:00,24.46,24.61,24.41,24.49,317600.0,19.8596,19.9813,19.819,19.8839,317600.0
2014-07-10 09:40:00,24.48,24.51,24.47,24.49,171800.0,19.8758,19.9002,19.8677,19.8839,171800.0
2014-07-10 09:50:00,24.49,24.54,24.47,24.51,151800.0,19.8839,19.9245,19.8677,19.9002,151800.0
2014-07-10 10:00:00,24.5,24.57,24.49,24.53,148000.0,19.892,19.9489,19.8839,19.9164,148000.0
2014-07-10 10:10:00,24.53,24.57,24.52,24.54,186000.0,19.9164,19.9489,19.9083,19.9245,186000.0
2014-07-10 10:20:00,24.54,24.54,24.5,24.51,101200.0,19.9245,19.9245,19.892,19.9002,101200.0
2014-07-10 10:30:00,24.5,24.51,24.49,24.5,99400.0,19.892,19.9002,19.8839,19.892,99400.0
2014-07-10 10:40:00,24.5,24.54,24.5,24.52,75800.0,19.892,19.9245,19.892,19.9083,75800.0
2014-07-10 10:50:00,24.51,24.52,24.48,24.5,136000.0,19.9002,19.9083,19.8758,19.892,136000.0
2014-07-10 11:00:00,24.5,24.51,24.49,24.51,91600.0,19.892,19.9002,19.8839,19.9002,91600.0
2014-07-10 11:10:00,24.51,24.54,24.5,24.51,89200.0,19.9002,19.9245,19.892,19.9002,89200.0
2014-07-10 11:20:00,24.51,24.58,24.51,24.54,131600.0,19.9002,19.957,19.9002,19.9245,131600.0
2014-07-10 11:30:00,24.54,24.58,24.53,24.56,45400.0,19.9245,19.957,19.9164,19.9408,45400.0
2014-07-10 11:40:00,24.56,24.56,24.51,24.53,114000.0,19.9408,19.9408,19.9002,19.9164,114000.0
2014-07-10 11:50:00,24.53,24.53,24.46,24.48,178400.0,19.9164,19.9164,19.8596,19.8758,178400.0
2014-07-10 12:00:00,24.48,24.49,24.45,24.48,74600.0,19.8758,19.8839,19.8514,19.8758,74600.0
2014-07-10 12:10:00,24.48,24.49,24.47,24.49,58800.0,19.8758,19.8839,19.8677,19.8839,58800.0
2014-07-10 12:20:00,24.49,24.5,24.49,24.5,48600.0,19.8839,19.892,19.8839,19.892,48600.0
2014-07-10 12:30:00,24.5,24.52,24.48,24.48,53600.0,19.892,19.9083,19.8758,19.8758,53600.0
2014-07-10 12:40:00,24.48,24.49,24.48,24.48,28000.0,19.8758,19.8839,19.8758,19.8758,28000.0
2014-07-10 12:50:00,24.47,24.48,24.47,24.48,54800.0,19.8677,19.8758,19.8677,19.8758,54800.0
2014-07-10 13:00:00,24.48,24.5,24.48,24.49,44000.0,19.8758,19.892,19.8758,19.8839,44000.0
2014-07-10 13:10:00,24.49,24.5,24.49,24.5,25800.0,19.8839,19.892,19.8839,19.892,25800.0
2014-07-10 13:20:00,24.5,24.5,24.49,24.5,108600.0,19.892,19.892,19.8839,19.892,108600.0
2014-07-10 13:30:00,24.5,24.51,24.48,24.48,63400.0,19.892,19.9002,19.8758,19.8758,63400.0
2014-07-10 13:40:00,24.5,24.5,24.46,24.46,48200.0,19.892,19.892,19.8596,19.8596,48200.0
2014-07-10 13:50:00,24.47,24.49,24.46,24.46,82200.0,19.8677,19.8839,19.8596,19.8596,82200.0
2014-07-10 14:00:00,24.46,24.48,24.46,24.48,53200.0,19.8596,19.8758,19.8596,19.8758,53200.0
2014-07-10 14:10:00,24.48,24.49,24.46,24.46,82000.0,19.8758,19.8839,19.8596,19.8596,82000.0
2014-07-10 14:20:00,24.46,24.47,24.46,24.47,39000.0,19.8596,19.8677,19.8596,19.8677,39000.0
2014-07-10 14:30:00,24.47,24.47,24.42,24.44,191200.0,19.8677,19.8677,19.8271,19.8433,191200.0
2014-07-10 14:40:00,24.45,24.46,24.42,24.45,76600.0,19.8514,19.8596,19.8271,19.8514,76600.0
2014-07-10 14:50:00,24.45,24.48,24.43,24.44,79800.0,19.8514,19.8758,19.8352,19.8433,79800.0
2014-07-10 15:00:00,24.45,24.46,24.42,24.45,81000.0,19.8514,19.8596,19.8271,19.8514,81000.0
2014-07-10 15:10:00,24.45,24.49,24.45,24.49,73200.0,19.8514,19.8839,19.8514,19.8839,73200.0
2014-07-10 15:20:00,24.49,24.5,24.48,24.5,79600.0,19.8839,19.892,19.8758,19.892,79600.0
2014-07-10 15:30:00,24.49,24.5,24.49,24.49,121400.0,19.8839,19.892,19.8839,19.8839,121400.0
2014-07-10 15:40:00,24.49,24.5,24.48,24.48,161200.0,19.8839,19.892,19.8758,19.8758,161200.0
2014-07-10 15:50:00,24.48,24.49,24.48,24.49,354400.0,19.8758,19.8839,19.8758,19.8839,354400.0
2014-07-11 09:30:00,24.5,24.58,24.46,24.5,415000.0,19.892,19.957,19.8596,19.892,415000.0
2014-07-11 09:40:00,24.5,24.5,24.43,24.48,128400.0,19.892,19.892,19.8352,19.8758,128400.0
2014-07-11 09:50:00,24.49,24.51,24.48,24.49,72400.0,19.8839,19.9002,19.8758,19.8839,72400.0
2014-07-11 10:00:00,24.49,24.5,24.46,24.49,151600.0,19.8839,19.892,19.8596,19.8839,151600.0
2014-07-11 10:10:00,24.49,24.55,24.49,24.55,195200.0,19.8839,19.9326,19.8839,19.9326,195200.0
2014-07-11 10:20:00,24.55,24.55,24.48,24.49,96000.0,19.9326,19.9326,19.8758,19.8839,96000.0
2014-07-11 10:30:00,24.49,24.54,24.48,24.51,178400.0,19.8839,19.9245,19.8758,19.9002,178400.0
2014-07-11 10:40:00,24.51,24.52,24.5,24.51,64400.0,19.9002,19.9083,19.892,19.9002,64400.0
2014-07-11 10:50:00,24.51,24.53,24.46,24.49,67400.0,19.9002,19.9164,19.8596,19.8839,67400.0
2014-07-11 11:00:00,24.49,24.49,24.47,24.48,56200.0,19.8839,19.8839,19.8677,19.8758,56200.0
2014-07-11 11:10:00,24.48,24.48,24.43,24.43,93200.0,19.8758,19.8758,19.8352,19.8352,93200.0
2014-07-11 11:20:00,24.43,24.43,24.39,24.4,91600.0,19.8352,19.8352,19.8027,19.8108,91600.0
2014-07-11 11:30:00,24.4,24.43,24.39,24.4,92800.0,19.8108,19.8352,19.8027,19.8108,92800.0
2014-07-11 11:40:00,24.4,24.43,24.39,24.42,64400.0,19.8108,19.8352,19.8027,19.8271,64400.0
2014-07-11 11:50:00,24.42,24.43,24.42,24.43,122800.0,19.8271,19.8352,19.8271,19.8352,122800.0
2014-07-11 12:00:00,24.43,24.46,24.43,24.46,75200.0,19.8352,19.8596,19.8352,19.8596,75200.0
2014-07-11 12:10:00,24.46,24.46,24.44,24.45,58400.0,19.8596,19.8596,19.8433,19.8514,58400.0
2014-07-11 12:20:00,24.45,24.46,24.43,24.45,66000.0,19.8514,19.8596,19.8352,19.8514,66000.0
2014-07-11 12:30:00,24.45,24.45,24.42,24.43,67000.0,19.8514,19.8514,19.8271,19.8352,67000.0
2014-07-11 12:40:00,24.43,24.47,24.43,24.46,57400.0,19.8352,19.8677,19.8352,19.8596,57400.0
2014-07-11 12:50:00,24.46,24.49,24.45,24.47,56800.0,19.8596,19.8839,19.8514,19.8677,56800.0
2014-07-11 13:00:00,24.47,24.49,24.47,24.48,51600.0,19.8677,19.8839,19.8677,19.8758,51600.0
2014-07-11 13:10:00,24.48,24.48,24.46,24.47,61400.0,19.8758,19.8758,19.8596,19.8677,61400.0
2014-07-11 13:20:00,24.47,24.5,24.47,24.49,90200.0,19.8677,19.892,19.8677,19.8839,90200.0
2014-07-11 13:30:00,24.5,24.5,24.47,24.48,56600.0,19.892,19.892,19.8677,19.8758,56600.0
2014-07-11 13:40:00,24.48,24.49,24.48,24.49,81400.0,19.8758,19.8839,19.8758,19.8839,81400.0
2014-07-11 13:50:00,24.48,24.5,24.48,24.49,89400.0,19.8758,19.892,19.8758,19.8839,89400.0
2014-07-11 14:00:00,24.49,24.51,24.49,24.5,138400.0,19.8839,19.9002,19.8839,19.892,138400.0
2014-07-11 14:10:00,24.5,24.5,24.46,24.46,77200.0,19.892,19.892,19.8596,19.8596,77200.0
2014-07-11 14:20:00,24.46,24.48,24.46,24.48,41000.0,19.8596,19.8758,19.8596,19.8758,41000.0
2014-07-11 14:30:00,24.47,24.48,24.46,24.47,63200.0,19.8677,19.8758,19.8596,19.8677,63200.0
2014-07-11 14:40:00,24.47,24.47,24.46,24.46,66600.0,19.8677,19.8677,19.8596,19.8596,66600.0
2014-07-11 14:50:00,24.46,24.47,24.43,24.43,231000.0,19.8596,19.8677,19.8352,19.8352,231000.0
2014-07-11 15:00:00,24.43,24.44,24.41,24.42,219800.0,19.8352,19.8433,19.819,19.8271,219800.0
2014-07-11 15:10:00,24.42,24.42,24.4,24.4,107000.0,19.8271,19.8271,19.8108,19.8108,107000.0
2014-07-11 15:20:00,24.4,24.45,24.4,24.45,143800.0,19.8108,19.8514,19.8108,19.8514,143800.0
2014-07-11 15:30:00,24.45,24.46,24.42,24.44,157000.0,19.8514,19.8596,19.8271,19.8433,157000.0
2014-07-11 15:40:00,24.44,24.45,24.4,24.41,164800.0,19.8433,19.8514,19.8108,19.819,164800.0
2014-07-11 15:50:00,24.41,24.43,24.4,24.42,391200.0,19.819,19.8352,19.8108,19.8271,391200.0
2014-07-14 09:30:00,24.49,24.57,24.45,24.55,253000.0,19.8839,19.9489,19.8514,19.9326,253000.0
2014-07-14 09:40:00,24.54,24.58,24.51,24.54,87400.0,19.9245,19.957,19.9002,19.9245,87400.0
2014-07-14 09:50:00,24.54,24.59,24.53,24.59,60800.0,19.9245,19.9651,19.9164,19.9651,60800.0
2014-07-14 10:00:00,24.59,24.61,24.56,24.58,109200.0,19.9651,19.9813,19.9408,19.957,109200.0
2014-07-14 10:10:00,24.57,24.61,24.57,24.57,97800.0,19.9489,19.9813,19.9489,19.9489,97800.0
2014-07-14 10:20:00,24.57,24.6,24.57,24.58,69600.0,19.9489,19.9732,19.9489,19.957,69600.0
2014-07-14 10:30:00,24.58,24.62,24.57,24.58,170400.0,19.957,19.9895,19.9489,19.957,170400.0
2014-07-14 10:40:00,24.58,24.6,24.58,24.58,77000.0,19.957,19.9732,19.957,19.957,77000.0
2014-07-14 10:50:00,24.58,24.62,24.58,24.62,75600.0,19.957,19.9895,19.957,19.9895,75600.0
2014-07-14 11:00:00,24.61,24.64,24.6,24.61,153400.0,19.9813,20.0057,19.9732,19.9813,153400.0
2014-07-14 11:10:00,24.61,24.63,24.61,24.62,66000.0,19.9813,19.9976,19.9813,19.9895,66000.0
2014-07-14 11:20:00,24.61,24.63,24.61,24.63,98400.0,19.9813,19.9976,19.9813,19.9976,98400.0
2014-07-14 11:30:00,24.63,24.64,24.59,24.59,143000.0,19.9976,20.0057,19.9651,19.9651,143000.0
2014-07-14 11:40:00,24.59,24.61,24.58,24.59,119800.0,19.9651,19.9813,19.957,19.9651,119800.0
2014-07-14 11:50:00,24.59,24.6,24.59,24.59,101400.0,19.9651,19.9732,19.9651,19.9651,101400.0
2014-07-14 12:00:00,24.59,24.6,24.59,24.6,118200.0,19.9651,19.9732,19.9651,19.9732,118200.0
2014-07-14 12:10:00,24.6,24.6,24.53,24.56,196400.0,19.9732,19.9732,19.9164,19.9408,196400.0
2014-07-14 12:20:00,24.56,24.59,24.56,24.58,36400.0,19.9408,19.9651,19.9408,19.957,36400.0
2014-07-14 12:30:00,24.58,24.59,24.58,24.59,65000.0,19.957,19.9651,19.957,19.9651,65000.0
2014-07-14 12:40:00,24.59,24.6,24.58,24.59,80000.0,19.9651,19.9732,19.957,19.9651,80000.0
2014-07-14 12:50:00,24.59,24.59,24.57,24.57,76400.0,19.9651,19.9651,19.9489,19.9489,76400.0
2014-07-14 13:00:00,24.58,24.59,24.58,24.58,31200.0,19.957,19.9651,19.957,19.957,31200.0
2014-07-14 13:10:00,24.58,24.61,24.58,24.61,36600.0,19.957,19.9813,19.957,19.9813,36600.0
2014-07-14 13:20:00,24.61,24.61,24.6,24.61,68200.0,19.9813,19.9813,19.9732,19.9813,68200.0
2014-07-14 13:30:00,24.61,24.61,24.6,24.61,72600.0,19.9813,19.9813,19.9732,19.9813,72600.0
2014-07-14 13:40:00,24.61,24.65,24.61,24.63,119000.0,19.9813,20.0138,19.9813,19.9976,119000.0
2014-07-14 13:50:00,24.62,24.64,24.62,24.64,67600.0,19.9895,20.0057,19.9895,20.0057,67600.0
2014-07-14 14:00:00,24.64,24.65,24.61,24.63,95000.0,20.0057,20.0138,19.9813,19.9976,95000.0
2014-07-14 14:10:00,24.63,24.63,24.63,24.63,41000.0,19.9976,19.9976,19.9976,19.9976,41000.0
2014-07-14 14:20:00,24.63,24.63,24.61,24.63,116400.0,19.9976,19.9976,19.9813,19.9976,116400.0
2014-07-14 14:30:00,24.63,24.63,24.62,24.63,85200.0,19.9976,19.9976,19.9895,19.9976,85200.0
2014-07-14 14:40:00,24.63,24.63,24.61,24.63,63400.0,19.9976,19.9976,19.9813,19.9976,63400.0
2014-07-14 14:50:00,24.63,24.64,24.62,24.64,75000.0,19.9976,20.0057,19.9895,20.0057,75000.0
2014-07-14 15:00:00,24.64,24.64,24.62,24.63,83200.0,20.0057,20.0057,19.9895,19.9976,83200.0
2014-07-14 15:10:00,24.63,24.63,24.63,24.63,94800.0,19.9976,19.9976,19.9976,19.9976,94800.0
2014-07-14 15:20:00,24.63,24.64,24.61,24.61,207600.0,19.9976,20.0057,19.9813,19.9813,207600.0
2014-07-14 15:30:00,24.61,24.64,24.6,24.64,314600.0,19.9813,20.0057,19.9732,20.0057,314600.0
2014-07-14 15:40:00,24.63,24.64,24.6,24.61,251400.0,19.9976,20.0057,19.9732,19.9813,251400.0
2014-07-14 15:50:00,24.61,24.65,24.61,24.63,457400.0,19.9813,20.0138,19.9813,19.9976,457400.0
2014-07-15 09:30:00,24.81,24.81,24.72,24.79,351800.0,20.1437,20.1437,20.0707,20.1275,351800.0
2014-07-15 09:40:00,24.78,24.84,24.76,24.81,125600.0,20.1194,20.1681,20.1031,20.1437,125600.0
2014-07-15 09:50:00,24.8,24.81,24.72,24.77,100400.0,20.1356,20.1437,20.0707,20.1113,100400.0
2014-07-15 10:00:00,24.77,24.8,24.71,24.75,163600.0,20.1113,20.1356,20.0625,20.095,163600.0
2014-07-15 10:10:00,24.74,24.78,24.68,24.71,175600.0,20.0869,20.1194,20.0382,20.0625,175600.0
2014-07-15 10:20:00,24.71,24.74,24.68,24.73,94200.0,20.0625,20.0869,20.0382,20.0788,94200.0
2014-07-15 10:30:00,24.73,24.74,24.68,24.68,111200.0,20.0788,20.0869,20.0382,20.0382,111200.0
2014-07-15 10:40:00,24.68,24.68,24.6,24.61,150400.0,20.0382,20.0382,19.9732,19.9813,150400.0
2014-07-15 10:50:00,24.61,24.67,24.61,24.66,69600.0,19.9813,20.0301,19.9813,20.0219,69600.0
2014-07-15 11:00:00,24.66,24.67,24.63,24.66,140600.0,20.0219,20.0301,19.9976,20.0219,140600.0
2014-07-15 11:10:00,24.66,24.68,24.65,24.65,65400.0,20.0219,20.0382,20.0138,20.0138,65400.0
2014-07-15 11:20:00,24.65,24.66,24.64,24.64,67400.0,20.0138,20.0219,20.0057,20.0057,67400.0
2014-07-15 11:30:00,24.64,24.64,24.6,24.63,74800.0,20.0057,20.0057,19.9732,19.9976,74800.0
2014-07-15 11:40:00,24.61,24.61,24.57,24.59,139600.0,19.9813,19.9813,19.9489,19.9651,139600.0
2014-07-15 11:50:00,24.6,24.61,24.55,24.57,107800.0,19.9732,19.9813,19.9326,19.9489,107800.0
2014-07-15 12:00:00,24.57,24.58,24.53,24.54,95400.0,19.9489,19.957,19.9164,19.9245,95400.0
2014-07-15 12:10:00,24.55,24.56,24.54,24.56,134800.0,19.9326,19.9408,19.9245,19.9408,134800.0
2014-07-15 12:20:00,24.56,24.6,24.56,24.59,55800.0,19.9408,19.9732,19.9408,19.9651,55800.0
2014-07-15 12:30:00,24.59,24.61,24.58,24.61,62600.0,19.9651,19.9813,19.957,19.9813,62600.0
2014-07-15 12:40:00,24.61,24.61,24.59,24.6,40000.0,19.9813,19.9813,19.9651,19.9732,40000.0
2014-07-15 12:50:00,24.6,24.6,24.57,24.57,33600.0,19.9732,19.9732,19.9489,19.9489,33600.0
2014-07-15 13:00:00,24.57,24.58,24.54,24.57,84200.0,19.9489,19.957,19.9245,19.9489,84200.0
2014-07-15 13:10:00,24.56,24.62,24.56,24.61,54000.0,19.9408,19.9895,19.9408,19.9813,54000.0
2014-07-15 13:20:00,24.61,24.61,24.56,24.57,46400.0,19.9813,19.9813,19.9408,19.9489,46400.0
2014-07-15 13:30:00,24.57,24.61,24.57,24.59,49600.0,19.9489,19.9813,19.9489,19.9651,49600.0
2014-07-15 13:40:00,24.59,24.6,24.58,24.6,42400.0,19.9651,19.9732,19.957,19.9732,42400.0
2014-07-15 13:50:00,24.59,24.6,24.58,24.59,140800.0,19.9651,19.9732,19.957,19.9651,140800.0
2014-07-15 14:00:00,24.59,24.6,24.58,24.59,50400.0,19.9651,19.9732,19.957,19.9651,50400.0
2014-07-15 14:10:00,24.59,24.64,24.59,24.63,68600.0,19.9651,20.0057,19.9651,19.9976,68600.0
2014-07-15 14:20:00,24.64,24.64,24.6,24.6,54400.0,20.0057,20.0057,19.9732,19.9732,54400.0
2014-07-15 14:30:00,24.6,24.61,24.57,24.58,104400.0,19.9732,19.9813,19.9489,19.957,104400.0
2014-07-15 14:40:00,24.58,24.61,24.57,24.61,316000.0,19.957,19.9813,19.9489,19.9813,316000.0
2014-07-15 14:50:00,24.61,24.63,24.6,24.61,95800.0,19.9813,19.9976,19.9732,19.9813,95800.0
2014-07-15 15:00:00,24.61,24.64,24.61,24.64,141600.0,19.9813,20.0057,19.9813,20.0057,141600.0
2014-07-15 15:10:00,24.64,24.65,24.63,24.63,115400.0,20.0057,20.0138,19.9976,19.9976,115400.0
2014-07-15 15:20:00,24.64,24.65,24.63,24.64,212200.0,20.0057,20.0138,19.9976,20.0057,212200.0
2014-07-15 15:30:00,24.64,24.65,24.63,24.63,170800.0,20.0057,20.0138,19.9976,19.9976,170800.0
2014-07-15 15:40:00,24.63,24.67,24.63,24.65,340600.0,19.9976,20.0301,19.9976,20.0138,340600.0
2014-07-15 15:50:00,24.65,24.68,24.65,24.67,561200.0,20.0138,20.0382,20.0138,20.0301,561200.0
2014-07-16 09:30:00,24.57,24.67,24.55,24.67,278600.0,19.9489,20.0301,19.9326,20.0301,278600.0
2014-07-16 09:40:00,24.66,24.68,24.61,24.63,96000.0,20.0219,20.0382,19.9813,19.9976,96000.0
2014-07-16 09:50:00,24.63,24.63,24.57,24.59,94000.0,19.9976,19.9976,19.9489,19.9651,94000.0
2014-07-16 10:00:00,24.59,24.62,24.59,24.6,108600.0,19.9651,19.9895,19.9651,19.9732,108600.0
2014-07-16 10:10:00,24.6,24.61,24.58,24.58,121800.0,19.9732,19.9813,19.957,19.957,121800.0
2014-07-16 10:20:00,24.58,24.59,24.57,24.57,70800.0,19.957,19.9651,19.9489,19.9489,70800.0
2014-07-16 10:30:00,24.57,24.59,24.57,24.58,72400.0,19.9489,19.9651,19.9489,19.957,72400.0
2014-07-16 10:40:00,24.58,24.59,24.56,24.56,84000.0,19.957,19.9651,19.9408,19.9408,84000.0
2014-07-16 10:50:00,24.56,24.58,24.54,24.58,162600.0,19.9408,19.957,19.9245,19.957,162600.0
2014-07-16 11:00:00,24.57,24.61,24.56,24.59,57200.0,19.9489,19.9813,19.9408,19.9651,57200.0
2014-07-16 11:10:00,24.59,24.61,24.57,24.58,53800.0,19.9651,19.9813,19.9489,19.957,53800.0
2014-07-16 11:20:00,24.58,24.59,24.56,24.56,39800.0,19.957,19.9651,19.9408,19.9408,39800.0
2014-07-16 11:30:00,24.56,24.57,24.53,24.54,44400.0,19.9408,19.9489,19.9164,19.9245,44400.0
2014-07-16 11:40:00,24.53,24.54,24.52,24.52,40000.0,19.9164,19.9245,19.9083,19.9083,40000.0
2014-07-16 11:50:00,24.52,24.55,24.52,24.53,38600.0,19.9083,19.9326,19.9083,19.9164,38600.0
2014-07-16 12:00:00,24.53,24.55,24.52,24.54,109600.0,19.9164,19.9326,19.9083,19.9245,109600.0
2014-07-16 12:10:00,24.54,24.58,24.54,24.58,23400.0,19.9245,19.957,19.9245,19.957,23400.0
2014-07-16 12:20:00,24.58,24.61,24.58,24.59,65800.0,19.957,19.9813,19.957,19.9651,65800.0
2014-07-16 12:30:00,24.59,24.63,24.59,24.62,61000.0,19.9651,19.9976,19.9651,19.9895,61000.0
2014-07-16 12:40:00,24.62,24.64,24.62,24.63,39200.0,19.9895,20.0057,19.9895,19.9976,39200.0
2014-07-16 12:50:00,24.63,24.66,24.63,24.65,40600.0,19.9976,20.0219,19.9976,20.0138,40600.0
2014-07-16 13:00:00,24.65,24.66,24.64,24.64,30000.0,20.0138,20.0219,20.0057,20.0057,30000.0
2014-07-16 13:10:00,24.64,24.64,24.63,24.64,35800.0,20.0057,20.0057,19.9976,20.0057,35800.0
2014-07-16 13:20:00,24.64,24.64,24.63,24.63,34400.0,20.0057,20.0057,19.9976,19.9976,34400.0
2014-07-16 13:30:00,24.63,24.64,24.6,24.6,27600.0,19.9976,20.0057,19.9732,19.9732,27600.0
2014-07-16 13:40:00,24.6,24.64,24.6,24.62,41400.0,19.9732,20.0057,19.9732,19.9895,41400.0
2014-07-16 13:50:00,24.61,24.65,24.61,24.64,29000.0,19.9813,20.0138,19.9813,20.0057,29000.0
2014-07-16 14:00:00,24.64,24.65,24.63,24.63,40000.0,20.0057,20.0138,19.9976,19.9976,40000.0
2014-07-16 14:10:00,24.63,24.64,24.62,24.63,44400.0,19.9976,20.0057,19.9895,19.9976,44400.0
2014-07-16 14:20:00,24.64,24.65,24.63,24.65,35600.0,20.0057,20.0138,19.9976,20.0138,35600.0
2014-07-16 14:30:00,24.65,24.65,24.6,24.6,53000.0,20.0138,20.0138,19.9732,19.9732,53000.0
2014-07-16 14:40:00,24.6,24.61,24.6,24.61,46200.0,19.9732,19.9813,19.9732,19.9813,46200.0
2014-07-16 14:50:00,24.61,24.61,24.59,24.6,54800.0,19.9813,19.9813,19.9651,19.9732,54800.0
2014-07-16 15:00:00,24.6,24.61,24.6,24.61,30200.0,19.9732,19.9813,19.9732,19.9813,30200.0
2014-07-16 15:10:00,24.61,24.61,24.59,24.6,59800.0,19.9813,19.9813,19.9651,19.9732,59800.0
2014-07-16 15:20:00,24.59,24.61,24.59,24.61,59200.0,19.9651,19.9813,19.9651,19.9813,59200.0
2014-07-16 15:30:00,24.61,24.62,24.6,24.62,90400.0,19.9813,19.9895,19.9732,19.9895,90400.0
2014-07-16 15:40:00,24.62,24.65,24.61,24.64,168400.0,19.9895,20.0138,19.9813,20.0057,168400.0
2014-07-16 15:50:00,24.65,24.68,24.64,24.68,601600.0,20.0138,20.0382,20.0057,20.0382,601600.0
2014-07-17 09:30:00,24.5,24.58,24.44,24.58,199400.0,19.892,19.957,19.8433,19.957,199400.0
2014-07-17 09:40:00,24.57,24.66,24.57,24.64,80400.0,19.9489,20.0219,19.9489,20.0057,80400.0
2014-07-17 09:50:00,24.65,24.65,24.63,24.64,56200.0,20.0138,20.0138,19.9976,20.0057,56200.0
2014-07-17 10:00:00,24.65,24.66,24.61,24.66,80000.0,20.0138,20.0219,19.9813,20.0219,80000.0
2014-07-17 10:10:00,24.66,24.67,24.65,24.66,59200.0,20.0219,20.0301,20.0138,20.0219,59200.0
2014-07-17 10:20:00,24.66,24.69,24.65,24.68,129000.0,20.0219,20.0463,20.0138,20.0382,129000.0
2014-07-17 10:30:00,24.69,24.71,24.69,24.71,52000.0,20.0463,20.0625,20.0463,20.0625,52000.0
2014-07-17 10:40:00,24.71,24.74,24.71,24.72,112600.0,20.0625,20.0869,20.0625,20.0707,112600.0
2014-07-17 10:50:00,24.72,24.72,24.69,24.71,116800.0,20.0707,20.0707,20.0463,20.0625,116800.0
2014-07-17 11:00:00,24.72,24.73,24.68,24.68,64400.0,20.0707,20.0788,20.0382,20.0382,64400.0
2014-07-17 11:10:00,24.68,24.68,24.63,24.66,49800.0,20.0382,20.0382,19.9976,20.0219,49800.0
2014-07-17 11:20:00,24.66,24.67,24.61,24.61,66400.0,20.0219,20.0301,19.9813,19.9813,66400.0
2014-07-17 11:30:00,24.61,24.65,24.59,24.61,72400.0,19.9813,20.0138,19.9651,19.9813,72400.0
2014-07-17 11:40:00,24.61,24.63,24.59,24.63,82800.0,19.9813,19.9976,19.9651,19.9976,82800.0
2014-07-17 11:50:00,24.62,24.65,24.61,24.61,60600.0,19.9895,20.0138,19.9813,19.9813,60600.0
2014-07-17 12:00:00,24.62,24.63,24.56,24.6,67600.0,19.9895,19.9976,19.9408,19.9732,67600.0
2014-07-17 12:10:00,24.6,24.65,24.59,24.64,54400.0,19.9732,20.0138,19.9651,20.0057,54400.0
2014-07-17 12:20:00,24.63,24.65,24.61,24.65,50200.0,19.9976,20.0138,19.9813,20.0138,50200.0
2014-07-17 12:30:00,24.65,24.69,24.65,24.67,54000.0,20.0138,20.0463,20.0138,20.0301,54000.0
2014-07-17 12:40:00,24.67,24.68,24.66,24.67,58600.0,20.0301,20.0382,20.0219,20.0301,58600.0
2014-07-17 12:50:00,24.67,24.7,24.67,24.7,67800.0,20.0301,20.0544,20.0301,20.0544,67800.0
2014-07-17 13:00:00,24.7,24.73,24.7,24.71,85400.0,20.0544,20.0788,20.0544,20.0625,85400.0
2014-07-17 13:10:00,24.72,24.75,24.71,24.74,59200.0,20.0707,20.095,20.0625,20.0869,59200.0
2014-07-17 13:20:00,24.74,24.74,24.72,24.74,38000.0,20.0869,20.0869,20.0707,20.0869,38000.0
2014-07-17 13:30:00,24.74,24.75,24.7,24.7,60200.0,20.0869,20.095,20.0544,20.0544,60200.0
2014-07-17 13:40:00,24.7,24.71,24.67,24.69,68600.0,20.0544,20.0625,20.0301,20.0463,68600.0
2014-07-17 13:50:00,24.69,24.7,24.67,24.7,73000.0,20.0463,20.0544,20.0301,20.0544,73000.0
2014-07-17 14:00:00,24.69,24.69,24.64,24.65,62400.0,20.0463,20.0463,20.0057,20.0138,62400.0
2014-07-17 14:10:00,24.65,24.7,24.64,24.68,62200.0,20.0138,20.0544,20.0057,20.0382,62200.0
2014-07-17 14:20:00,24.68,24.68,24.66,24.67,45000.0,20.0382,20.0382,20.0219,20.0301,45000.0
2014-07-17 14:30:00,24.66,24.68,24.66,24.68,55400.0,20.0219,20.0382,20.0219,20.0382,55400.0
2014-07-17 14:40:00,24.68,24.69,24.65,24.65,69800.0,20.0382,20.0463,20.0138,20.0138,69800.0
2014-07-17 14:50:00,24.65,24.7,24.65,24.69,107400.0,20.0138,20.0544,20.0138,20.0463,107400.0
2014-07-17 15:00:00,24.69,24.7,24.67,24.67,106600.0,20.0463,20.0544,20.0301,20.0301,106600.0
2014-07-17 15:10:00,24.67,24.68,24.63,24.63,143800.0,20.0301,20.0382,19.9976,19.9976,143800.0
2014-07-17 15:20:00,24.64,24.66,24.62,24.63,103000.0,20.0057,20.0219,19.9895,19.9976,103000.0
2014-07-17 15:30:00,24.62,24.65,24.6,24.61,156600.0,19.9895,20.0138,19.9732,19.9813,156600.0
2014-07-17 15:40:00,24.61,24.65,24.61,24.65,324600.0,19.9813,20.0138,19.9813,20.0138,324600.0
2014-07-17 15:50:00,24.65,24.67,24.63,24.64,678200.0,20.0138,20.0301,19.9976,20.0057,678200.0
2014-07-18 09:30:00,24.64,24.67,24.59,24.64,495000.0,20.0057,20.0301,19.9651,20.0057,495000.0
2014-07-18 09:40:00,24.64,24.71,24.64,24.7,67000.0,20.0057,20.0625,20.0057,20.0544,67000.0
2014-07-18 09:50:00,24.7,24.74,24.69,24.72,88400.0,20.0544,20.0869,20.0463,20.0707,88400.0
2014-07-18 10:00:00,24.72,24.77,24.72,24.76,132800.0,20.0707,20.1113,20.0707,20.1031,132800.0
2014-07-18 10:10:00,24.77,24.77,24.75,24.77,150600.0,20.1113,20.1113,20.095,20.1113,150600.0
2014-07-18 10:20:00,24.77,24.77,24.73,24.74,109200.0,20.1113,20.1113,20.0788,20.0869,109200.0
2014-07-18 10:30:00,24.74,24.76,24.73,24.75,61000.0,20.0869,20.1031,20.0788,20.095,61000.0
2014-07-18 10:40:00,24.75,24.75,24.74,24.75,54800.0,20.095,20.095,20.0869,20.095,54800.0
2014-07-18 10:50:00,24.75,24.79,24.75,24.79,66000.0,20.095,20.1275,20.095,20.1275,66000.0
2014-07-18 11:00:00,24.79,24.8,24.77,24.77,88200.0,20.1275,20.1356,20.1113,20.1113,88200.0
2014-07-18 11:10:00,24.77,24.79,24.77,24.79,48600.0,20.1113,20.1275,20.1113,20.1275,48600.0
2014-07-18 11:20:00,24.79,24.8,24.79,24.79,41200.0,20.1275,20.1356,20.1275,20.1275,41200.0
2014-07-18 11:30:00,24.79,24.81,24.78,24.8,60200.0,20.1275,20.1437,20.1194,20.1356,60200.0
2014-07-18 11:40:00,24.8,24.81,24.77,24.78,18800.0,20.1356,20.1437,20.1113,20.1194,18800.0
2014-07-18 11:50:00,24.78,24.78,24.75,24.75,57600.0,20.1194,20.1194,20.095,20.095,57600.0
2014-07-18 12:00:00,24.76,24.77,24.75,24.77,32600.0,20.1031,20.1113,20.095,20.1113,32600.0
2014-07-18 12:10:00,24.77,24.78,24.77,24.77,23800.0,20.1113,20.1194,20.1113,20.1113,23800.0
2014-07-18 12:20:00,24.77,24.79,24.77,24.79,49400.0,20.1113,20.1275,20.1113,20.1275,49400.0
2014-07-18 12:30:00,24.79,24.8,24.77,24.78,106000.0,20.1275,20.1356,20.1113,20.1194,106000.0
2014-07-18 12:40:00,24.78,24.79,24.77,24.79,25400.0,20.1194,20.1275,20.1113,20.1275,25400.0
2014-07-18 12:50:00,24.79,24.79,24.77,24.77,35200.0,20.1275,20.1275,20.1113,20.1113,35200.0
2014-07-18 13:00:00,24.78,24.78,24.75,24.76,25400.0,20.1194,20.1194,20.095,20.1031,25400.0
2014-07-18 13:10:00,24.76,24.77,24.75,24.77,17400.0,20.1031,20.1113,20.095,20.1113,17400.0
2014-07-18 13:20:00,24.77,24.79,24.77,24.78,36400.0,20.1113,20.1275,20.1113,20.1194,36400.0
2014-07-18 13:30:00,24.77,24.8,24.77,24.79,28600.0,20.1113,20.1356,20.1113,20.1275,28600.0
2014-07-18 13:40:00,24.79,24.8,24.77,24.78,23600.0,20.1275,20.1356,20.1113,20.1194,23600.0
2014-07-18 13:50:00,24.78,24.8,24.77,24.8,25400.0,20.1194,20.1356,20.1113,20.1356,25400.0
2014-07-18 14:00:00,24.8,24.81,24.79,24.79,71600.0,20.1356,20.1437,20.1275,20.1275,71600.0
2014-07-18 14:10:00,24.79,24.8,24.79,24.8,48600.0,20.1275,20.1356,20.1275,20.1356,48600.0
2014-07-18 14:20:00,24.8,24.81,24.79,24.79,110200.0,20.1356,20.1437,20.1275,20.1275,110200.0
2014-07-18 14:30:00,24.78,24.8,24.78,24.79,60200.0,20.1194,20.1356,20.1194,20.1275,60200.0
2014-07-18 14:40:00,24.79,24.8,24.77,24.78,77600.0,20.1275,20.1356,20.1113,20.1194,77600.0
2014-07-18 14:50:00,24.78,24.79,24.77,24.78,59200.0,20.1194,20.1275,20.1113,20.1194,59200.0
2014-07-18 15:00:00,24.78,24.84,24.78,24.83,108600.0,20.1194,20.1681,20.1194,20.16,108600.0
2014-07-18 15:10:00,24.84,24.84,24.82,24.83,57200.0,20.1681,20.1681,20.1519,20.16,57200.0
2014-07-18 15:20:00,24.83,24.84,24.82,24.82,61000.0,20.16,20.1681,20.1519,20.1519,61000.0
2014-07-18 15:30:00,24.82,24.83,24.82,24.82,103800.0,20.1519,20.16,20.1519,20.1519,103800.0
2014-07-18 15:40:00,24.82,24.83,24.81,24.82,172600.0,20.1519,20.16,20.1437,20.1519,172600.0
2014-07-18 15:50:00,24.82,24.82,24.8,24.8,298800.0,20.1519,20.1519,20.1356,20.1356,298800.0
2014-07-21 09:30:00,24.74,24.82,24.72,24.75,151800.0,20.0869,20.1519,20.0707,20.095,151800.0
2014-07-21 09:40:00,24.76,24.82,24.74,24.8,91400.0,20.1031,20.1519,20.0869,20.1356,91400.0
2014-07-21 09:50:00,24.8,24.86,24.8,24.86,90000.0,20.1356,20.1843,20.1356,20.1843,90000.0
2014-07-21 10:00:00,24.86,24.88,24.83,24.84,63800.0,20.1843,20.2006,20.16,20.1681,63800.0
2014-07-21 10:10:00,24.84,24.85,24.8,24.8,57400.0,20.1681,20.1762,20.1356,20.1356,57400.0
2014-07-21 10:20:00,24.79,24.8,24.76,24.76,36000.0,20.1275,20.1356,20.1031,20.1031,36000.0
2014-07-21 10:30:00,24.75,24.77,24.74,24.74,73600.0,20.095,20.1113,20.0869,20.0869,73600.0
2014-07-21 10:40:00,24.74,24.74,24.71,24.73,49400.0,20.0869,20.0869,20.0625,20.0788,49400.0
2014-07-21 10:50:00,24.73,24.75,24.73,24.73,43000.0,20.0788,20.095,20.0788,20.0788,43000.0
2014-07-21 11:00:00,24.73,24.77,24.72,24.75,30000.0,20.0788,20.1113,20.0707,20.095,30000.0
2014-07-21 11:10:00,24.75,24.77,24.75,24.75,44400.0,20.095,20.1113,20.095,20.095,44400.0
2014-07-21 11:20:00,24.75,24.77,24.75,24.77,41800.0,20.095,20.1113,20.095,20.1113,41800.0
2014-07-21 11:30:00,24.77,24.77,24.72,24.73,96400.0,20.1113,20.1113,20.0707,20.0788,96400.0
2014-07-21 11:40:00,24.74,24.75,24.73,24.74,95600.0,20.0869,20.095,20.0788,20.0869,95600.0
2014-07-21 11:50:00,24.75,24.79,24.74,24.78,27200.0,20.095,20.1275,20.0869,20.1194,27200.0
2014-07-21 12:00:00,24.78,24.79,24.75,24.75,24200.0,20.1194,20.1275,20.095,20.095,24200.0
2014-07-21 12:10:00,24.75,24.75,24.73,24.75,47600.0,20.095,20.095,20.0788,20.095,47600.0
2014-07-21 12:20:00,24.75,24.75,24.75,24.75,32200.0,20.095,20.095,20.095,20.095,32200.0
2014-07-21 12:30:00,24.75,24.76,24.75,24.76,14400.0,20.095,20.1031,20.095,20.1031,14400.0
2014-07-21 12:40:00,24.76,24.76,24.75,24.75,22600.0,20.1031,20.1031,20.095,20.095,22600.0
2014-07-21 12:50:00,24.75,24.75,24.75,24.75,31600.0,20.095,20.095,20.095,20.095,31600.0
2014-07-21 13:00:00,24.75,24.78,24.75,24.78,68400.0,20.095,20.1194,20.095,20.1194,68400.0
2014-07-21 13:10:00,24.79,24.81,24.79,24.81,33400.0,20.1275,20.1437,20.1275,20.1437,33400.0
2014-07-21 13:20:00,24.81,24.82,24.79,24.82,68400.0,20.1437,20.1519,20.1275,20.1519,68400.0
2014-07-21 13:30:00,24.82,24.82,24.78,24.79,64400.0,20.1519,20.1519,20.1194,20.1275,64400.0
2014-07-21 13:40:00,24.78,24.8,24.78,24.8,52400.0,20.1194,20.1356,20.1194,20.1356,52400.0
2014-07-21 13:50:00,24.8,24.8,24.76,24.77,53600.0,20.1356,20.1356,20.1031,20.1113,53600.0
2014-07-21 14:00:00,24.77,24.78,24.75,24.77,44000.0,20.1113,20.1194,20.095,20.1113,44000.0
2014-07-21 14:10:00,24.77,24.78,24.75,24.75,32400.0,20.1113,20.1194,20.095,20.095,32400.0
2014-07-21 14:20:00,24.75,24.75,24.74,24.75,40200.0,20.095,20.095,20.0869,20.095,40200.0
2014-07-21 14:30:00,24.75,24.75,24.73,24.74,89600.0,20.095,20.095,20.0788,20.0869,89600.0
2014-07-21 14:40:00,24.74,24.75,24.73,24.73,42200.0,20.0869,20.095,20.0788,20.0788,42200.0
2014-07-21 14:50:00,24.74,24.75,24.74,24.74,62400.0,20.0869,20.095,20.0869,20.0869,62400.0
2014-07-21 15:00:00,24.74,24.76,24.73,24.74,107400.0,20.0869,20.1031,20.0788,20.0869,107400.0
2014-07-21 15:10:00,24.74,24.74,24.72,24.73,94000.0,20.0869,20.0869,20.0707,20.0788,94000.0
2014-07-21 15:20:00,24.73,24.75,24.72,24.74,108400.0,20.0788,20.095,20.0707,20.0869,108400.0
2014-07-21 15:30:00,24.74,24.74,24.72,24.72,123400.0,20.0869,20.0869,20.0707,20.0707,123400.0
2014-07-21 15:40:00,24.72,24.75,24.72,24.74,218800.0,20.0707,20.095,20.0707,20.0869,218800.0
2014-07-21 15:50:00,24.74,24.75,24.74,24.75,229000.0,20.0869,20.095,20.0869,20.095,229000.0
2014-07-22 09:30:00,24.81,24.83,24.78,24.8,281200.0,20.1437,20.16,20.1194,20.1356,281200.0
2014-07-22 09:40:00,24.8,24.85,24.8,24.84,129000.0,20.1356,20.1762,20.1356,20.1681,129000.0
2014-07-22 09:50:00,24.84,24.86,24.83,24.84,56800.0,20.1681,20.1843,20.16,20.1681,56800.0
2014-07-22 10:00:00,24.83,24.87,24.83,24.86,91200.0,20.16,20.1924,20.16,20.1843,91200.0
2014-07-22 10:10:00,24.86,24.88,24.82,24.85,61200.0,20.1843,20.2006,20.1519,20.1762,61200.0
2014-07-22 10:20:00,24.85,24.85,24.84,24.84,32400.0,20.1762,20.1762,20.1681,20.1681,32400.0
2014-07-22 10:30:00,24.84,24.86,24.84,24.85,57400.0,20.1681,20.1843,20.1681,20.1762,57400.0
2014-07-22 10:40:00,24.85,24.86,24.84,24.84,66600.0,20.1762,20.1843,20.1681,20.1681,66600.0
2014-07-22 10:50:00,24.84,24.86,24.84,24.86,46800.0,20.1681,20.1843,20.1681,20.1843,46800.0
2014-07-22 11:00:00,24.86,24.88,24.86,24.87,108000.0,20.1843,20.2006,20.1843,20.1924,108000.0
2014-07-22 11:10:00,24.87,24.9,24.86,24.87,131400.0,20.1924,20.2168,20.1843,20.1924,131400.0
2014-07-22 11:20:00,24.88,24.91,24.87,24.89,113800.0,20.2006,20.2249,20.1924,20.2087,113800.0
2014-07-22 11:30:00,24.89,24.95,24.89,24.95,119000.0,20.2087,20.2574,20.2087,20.2574,119000.0
2014-07-22 11:40:00,24.95,25.0,24.95,24.99,162200.0,20.2574,20.298,20.2574,20.2899,162200.0
2014-07-22 11:50:00,24.99,25.0,24.95,24.98,145600.0,20.2899,20.298,20.2574,20.2818,145600.0
2014-07-22 12:00:00,24.98,25.03,24.98,25.0,528000.0,20.2818,20.3224,20.2818,20.298,528000.0
2014-07-22 12:10:00,25.0,25.01,24.98,25.0,161800.0,20.298,20.3061,20.2818,20.298,161800.0
2014-07-22 12:20:00,25.0,25.03,24.99,25.03,234400.0,20.298,20.3224,20.2899,20.3224,234400.0
2014-07-22 12:30:00,25.03,25.07,25.01,25.02,211400.0,20.3224,20.3548,20.3061,20.3142,211400.0
2014-07-22 12:40:00,25.02,25.03,25.0,25.03,65800.0,20.3142,20.3224,20.298,20.3224,65800.0
2014-07-22 12:50:00,25.03,25.03,25.0,25.03,61800.0,20.3224,20.3224,20.298,20.3224,61800.0
2014-07-22 13:00:00,25.03,25.03,25.02,25.03,93800.0,20.3224,20.3224,20.3142,20.3224,93800.0
2014-07-22 13:10:00,25.03,25.06,25.02,25.03,88000.0,20.3224,20.3467,20.3142,20.3224,88000.0
2014-07-22 13:20:00,25.03,25.08,25.03,25.08,87000.0,20.3224,20.363,20.3224,20.363,87000.0
2014-07-22 13:30:00,25.08,25.08,25.06,25.06,77800.0,20.363,20.363,20.3467,20.3467,77800.0
2014-07-22 13:40:00,25.06,25.12,25.05,25.11,255800.0,20.3467,20.3954,20.3386,20.3873,255800.0
2014-07-22 13:50:00,25.11,25.13,25.11,25.11,144200.0,20.3873,20.4035,20.3873,20.3873,144200.0
2014-07-22 14:00:00,25.11,25.13,25.11,25.11,118800.0,20.3873,20.4035,20.3873,20.3873,118800.0
2014-07-22 14:10:00,25.11,25.13,25.11,25.12,151000.0,20.3873,20.4035,20.3873,20.3954,151000.0
2014-07-22 14:20:00,25.13,25.13,25.08,25.1,254800.0,20.4035,20.4035,20.363,20.3792,254800.0
2014-07-22 14:30:00,25.1,25.15,25.1,25.13,180600.0,20.3792,20.4198,20.3792,20.4035,180600.0
2014-07-22 14:40:00,25.13,25.14,25.1,25.11,114400.0,20.4035,20.4117,20.3792,20.3873,114400.0
2014-07-22 14:50:00,25.11,25.11,25.09,25.09,117800.0,20.3873,20.3873,20.3711,20.3711,117800.0
2014-07-22 15:00:00,25.1,25.1,25.07,25.09,158000.0,20.3792,20.3792,20.3548,20.3711,158000.0
2014-07-22 15:10:00,25.09,25.09,25.07,25.08,142600.0,20.3711,20.3711,20.3548,20.363,142600.0
2014-07-22 15:20:00,25.08,25.08,25.07,25.08,212000.0,20.363,20.363,20.3548,20.363,212000.0
2014-07-22 15:30:00,25.08,25.11,25.08,25.1,346400.0,20.363,20.3873,20.363,20.3792,346400.0
2014-07-22 15:40:00,25.1,25.11,25.1,25.1,316800.0,20.3792,20.3873,20.3792,20.3792,316800.0
2014-07-22 15:50:00,25.1,25.11,25.07,25.08,836600.0,20.3792,20.3873,20.3548,20.363,836600.0
2014-07-23 09:30:00,25.12,25.12,25.03,25.06,183800.0,20.3954,20.3954,20.3224,20.3467,183800.0
2014-07-23 09:40:00,25.06,25.08,25.02,25.04,115400.0,20.3467,20.363,20.3142,20.3305,115400.0
2014-07-23 09:50:00,25.04,25.05,25.0,25.0,73200.0,20.3305,20.3386,20.298,20.298,73200.0
2014-07-23 10:00:00,25.0,25.06,25.0,25.04,84400.0,20.298,20.3467,20.298,20.3305,84400.0
2014-07-23 10:10:00,25.03,25.05,25.03,25.03,48800.0,20.3224,20.3386,20.3224,20.3224,48800.0
2014-07-23 10:20:00,25.03,25.05,25.02,25.05,64400.0,20.3224,20.3386,20.3142,20.3386,64400.0
2014-07-23 10:30:00,25.05,25.08,25.04,25.06,72600.0,20.3386,20.363,20.3305,20.3467,72600.0
2014-07-23 10:40:00,25.05,25.08,25.01,25.01,59800.0,20.3386,20.363,20.3061,20.3061,59800.0
2014-07-23 10:50:00,25.02,25.03,25.0,25.0,40800.0,20.3142,20.3224,20.298,20.298,40800.0
2014-07-23 11:00:00,25.0,25.01,24.99,25.0,63600.0,20.298,20.3061,20.2899,20.298,63600.0
2014-07-23 11:10:00,25.0,25.0,24.97,24.97,64400.0,20.298,20.298,20.2736,20.2736,64400.0
2014-07-23 11:20:00,24.97,24.98,24.95,24.96,46800.0,20.2736,20.2818,20.2574,20.2655,46800.0
2014-07-23 11:30:00,24.96,24.98,24.95,24.95,47400.0,20.2655,20.2818,20.2574,20.2574,47400.0
2014-07-23 11:40:00,24.96,24.96,24.93,24.94,30400.0,20.2655,20.2655,20.2412,20.2493,30400.0
2014-07-23 11:50:00,24.94,24.95,24.93,24.93,41200.0,20.2493,20.2574,20.2412,20.2412,41200.0
2014-07-23 12:00:00,24.93,24.95,24.92,24.93,64800.0,20.2412,20.2574,20.233,20.2412,64800.0
2014-07-23 12:10:00,24.92,24.93,24.91,24.92,31400.0,20.233,20.2412,20.2249,20.233,31400.0
2014-07-23 12:20:00,24.92,24.96,24.92,24.92,108800.0,20.233,20.2655,20.233,20.233,108800.0
2014-07-23 12:30:00,24.92,24.93,24.9,24.9,30000.0,20.233,20.2412,20.2168,20.2168,30000.0
2014-07-23 12:40:00,24.9,24.91,24.89,24.89,37400.0,20.2168,20.2249,20.2087,20.2087,37400.0
2014-07-23 12:50:00,24.9,24.93,24.9,24.93,81000.0,20.2168,20.2412,20.2168,20.2412,81000.0
2014-07-23 13:00:00,24.93,24.93,24.92,24.93,34200.0,20.2412,20.2412,20.233,20.2412,34200.0
2014-07-23 13:10:00,24.93,24.94,24.92,24.93,59000.0,20.2412,20.2493,20.233,20.2412,59000.0
2014-07-23 13:20:00,24.93,24.95,24.92,24.95,81400.0,20.2412,20.2574,20.233,20.2574,81400.0
2014-07-23 13:30:00,24.95,24.96,24.93,24.95,55600.0,20.2574,20.2655,20.2412,20.2574,55600.0
2014-07-23 13:40:00,24.95,24.96,24.94,24.96,34800.0,20.2574,20.2655,20.2493,20.2655,34800.0
2014-07-23 13:50:00,24.95,24.99,24.95,24.99,71000.0,20.2574,20.2899,20.2574,20.2899,71000.0
2014-07-23 14:00:00,24.99,25.02,24.98,25.01,92800.0,20.2899,20.3142,20.2818,20.3061,92800.0
2014-07-23 14:10:00,25.01,25.01,24.99,25.0,56800.0,20.3061,20.3061,20.2899,20.298,56800.0
2014-07-23 14:20:00,25.0,25.01,24.99,25.0,39800.0,20.298,20.3061,20.2899,20.298,39800.0
2014-07-23 14:30:00,25.0,25.02,24.99,25.02,65800.0,20.298,20.3142,20.2899,20.3142,65800.0
2014-07-23 14:40:00,25.02,25.03,25.01,25.03,24800.0,20.3142,20.3224,20.3061,20.3224,24800.0
2014-07-23 14:50:00,25.03,25.03,25.0,25.03,84600.0,20.3224,20.3224,20.298,20.3224,84600.0
2014-07-23 15:00:00,25.03,25.06,25.02,25.06,216600.0,20.3224,20.3467,20.3142,20.3467,216600.0
2014-07-23 15:10:00,25.05,25.09,25.05,25.07,90600.0,20.3386,20.3711,20.3386,20.3548,90600.0
2014-07-23 15:20:00,25.07,25.1,25.07,25.1,64200.0,20.3548,20.3792,20.3548,20.3792,64200.0
2014-07-23 15:30:00,25.1,25.14,25.08,25.13,371200.0,20.3792,20.4117,20.363,20.4035,371200.0
2014-07-23 15:40:00,25.13,25.16,25.11,25.12,399800.0,20.4035,20.4279,20.3873,20.3954,399800.0
2014-07-23 15:50:00,25.13,25.13,25.08,25.09,698600.0,20.4035,20.4035,20.363,20.3711,698600.0
2014-07-24 09:30:00,25.16,25.32,25.12,25.22,175400.0,20.4279,20.5578,20.3954,20.4766,175400.0
2014-07-24 09:40:00,25.23,25.29,25.21,25.28,64200.0,20.4847,20.5335,20.4685,20.5253,64200.0
2014-07-24 09:50:00,25.29,25.36,25.28,25.32,128800.0,20.5335,20.5903,20.5253,20.5578,128800.0
2014-07-24 10:00:00,25.32,25.32,25.25,25.3,120000.0,20.5578,20.5578,20.501,20.5416,120000.0
2014-07-24 10:10:00,25.31,25.36,25.28,25.36,117400.0,20.5497,20.5903,20.5253,20.5903,117400.0
2014-07-24 10:20:00,25.36,25.38,25.35,25.37,79800.0,20.5903,20.6065,20.5822,20.5984,79800.0
2014-07-24 10:30:00,25.37,25.4,25.36,25.38,77800.0,20.5984,20.6228,20.5903,20.6065,77800.0
2014-07-24 10:40:00,25.38,25.44,25.38,25.43,152400.0,20.6065,20.6552,20.6065,20.6471,152400.0
2014-07-24 10:50:00,25.43,25.43,25.4,25.42,65000.0,20.6471,20.6471,20.6228,20.639,65000.0
2014-07-24 11:00:00,25.42,25.48,25.42,25.48,133400.0,20.639,20.6877,20.639,20.6877,133400.0
2014-07-24 11:10:00,25.48,25.49,25.46,25.49,114400.0,20.6877,20.6958,20.6715,20.6958,114400.0
2014-07-24 11:20:00,25.49,25.56,25.49,25.56,171600.0,20.6958,20.7527,20.6958,20.7527,171600.0
2014-07-24 11:30:00,25.56,25.61,25.55,25.61,133800.0,20.7527,20.7933,20.7446,20.7933,133800.0
2014-07-24 11:40:00,25.61,25.75,25.61,25.61,541800.0,20.7933,20.9069,20.7933,20.7933,541800.0
2014-07-24 11:50:00,25.61,25.66,25.61,25.65,209400.0,20.7933,20.8339,20.7933,20.8257,209400.0
2014-07-24 12:00:00,25.65,25.65,25.62,25.64,86000.0,20.8257,20.8257,20.8014,20.8176,86000.0
2014-07-24 12:10:00,25.64,25.64,25.57,25.58,228400.0,20.8176,20.8176,20.7608,20.7689,228400.0
2014-07-24 12:20:00,25.58,25.58,25.52,25.55,68200.0,20.7689,20.7689,20.7202,20.7446,68200.0
2014-07-24 12:30:00,25.55,25.56,25.53,25.54,60600.0,20.7446,20.7527,20.7283,20.7364,60600.0
2014-07-24 12:40:00,25.53,25.56,25.52,25.55,48600.0,20.7283,20.7527,20.7202,20.7446,48600.0
2014-07-24 12:50:00,25.55,25.56,25.55,25.55,22800.0,20.7446,20.7527,20.7446,20.7446,22800.0
2014-07-24 13:00:00,25.55,25.57,25.52,25.52,68400.0,20.7446,20.7608,20.7202,20.7202,68400.0
2014-07-24 13:10:00,25.52,25.57,25.52,25.57,54200.0,20.7202,20.7608,20.7202,20.7608,54200.0
2014-07-24 13:20:00,25.57,25.61,25.57,25.58,57800.0,20.7608,20.7933,20.7608,20.7689,57800.0
2014-07-24 13:30:00,25.58,25.59,25.57,25.58,41800.0,20.7689,20.777,20.7608,20.7689,41800.0
2014-07-24 13:40:00,25.58,25.59,25.56,25.58,52000.0,20.7689,20.777,20.7527,20.7689,52000.0
2014-07-24 13:50:00,25.59,25.59,25.57,25.59,43400.0,20.777,20.777,20.7608,20.777,43400.0
2014-07-24 14:00:00,25.59,25.61,25.58,25.61,65000.0,20.777,20.7933,20.7689,20.7933,65000.0
2014-07-24 14:10:00,25.61,25.61,25.59,25.59,27800.0,20.7933,20.7933,20.777,20.777,27800.0
2014-07-24 14:20:00,25.6,25.6,25.58,25.58,34800.0,20.7851,20.7851,20.7689,20.7689,34800.0
2014-07-24 14:30:00,25.58,25.58,25.5,25.51,83200.0,20.7689,20.7689,20.704,20.7121,83200.0
2014-07-24 14:40:00,25.51,25.52,25.5,25.5,59200.0,20.7121,20.7202,20.704,20.704,59200.0
2014-07-24 14:50:00,25.5,25.53,25.5,25.5,69000.0,20.704,20.7283,20.704,20.704,69000.0
2014-07-24 15:00:00,25.5,25.53,25.5,25.5,139200.0,20.704,20.7283,20.704,20.704,139200.0
2014-07-24 15:10:00,25.5,25.54,25.5,25.53,107200.0,20.704,20.7364,20.704,20.7283,107200.0
2014-07-24 15:20:00,25.53,25.53,25.5,25.5,74600.0,20.7283,20.7283,20.704,20.704,74600.0
2014-07-24 15:30:00,25.5,25.5,25.5,25.5,100800.0,20.704,20.704,20.704,20.704,100800.0
2014-07-24 15:40:00,25.5,25.52,25.5,25.51,169200.0,20.704,20.7202,20.704,20.7121,169200.0
2014-07-24 15:50:00,25.52,25.52,25.5,25.5,397600.0,20.7202,20.7202,20.704,20.704,397600.0
2014-07-25 09:30:00,25.45,25.54,25.44,25.53,203600.0,20.6634,20.7364,20.6552,20.7283,203600.0
2014-07-25 09:40:00,25.53,25.54,25.47,25.48,79200.0,20.7283,20.7364,20.6796,20.6877,79200.0
2014-07-25 09:50:00,25.48,25.5,25.46,25.47,72600.0,20.6877,20.704,20.6715,20.6796,72600.0
2014-07-25 10:00:00,25.47,25.47,25.4,25.4,117000.0,20.6796,20.6796,20.6228,20.6228,117000.0
2014-07-25 10:10:00,25.4,25.51,25.4,25.47,221400.0,20.6228,20.7121,20.6228,20.6796,221400.0
2014-07-25 10:20:00,25.47,25.52,25.45,25.46,82400.0,20.6796,20.7202,20.6634,20.6715,82400.0
2014-07-25 10:30:00,25.46,25.49,25.45,25.48,83000.0,20.6715,20.6958,20.6634,20.6877,83000.0
2014-07-25 10:40:00,25.48,25.49,25.46,25.48,81000.0,20.6877,20.6958,20.6715,20.6877,81000.0
2014-07-25 10:50:00,25.48,25.49,25.46,25.49,94000.0,20.6877,20.6958,20.6715,20.6958,94000.0
2014-07-25 11:00:00,25.49,25.5,25.47,25.49,130800.0,20.6958,20.704,20.6796,20.6958,130800.0
2014-07-25 11:10:00,25.5,25.5,25.46,25.47,68600.0,20.704,20.704,20.6715,20.6796,68600.0
2014-07-25 11:20:00,25.46,25.46,25.43,25.43,50600.0,20.6715,20.6715,20.6471,20.6471,50600.0
2014-07-25 11:30:00,25.43,25.43,25.41,25.41,59000.0,20.6471,20.6471,20.6309,20.6309,59000.0
2014-07-25 11:40:00,25.41,25.42,25.39,25.4,71200.0,20.6309,20.639,20.6146,20.6228,71200.0
2014-07-25 11:50:00,25.41,25.43,25.4,25.41,44600.0,20.6309,20.6471,20.6228,20.6309,44600.0
2014-07-25 12:00:00,25.41,25.42,25.4,25.41,39400.0,20.6309,20.639,20.6228,20.6309,39400.0
2014-07-25 12:10:00,25.41,25.42,25.41,25.42,37200.0,20.6309,20.639,20.6309,20.639,37200.0
2014-07-25 12:20:00,25.42,25.43,25.42,25.42,34600.0,20.639,20.6471,20.639,20.639,34600.0
2014-07-25 12:30:00,25.42,25.43,25.42,25.42,40800.0,20.639,20.6471,20.639,20.639,40800.0
2014-07-25 12:40:00,25.42,25.46,25.42,25.46,46400.0,20.639,20.6715,20.639,20.6715,46400.0
2014-07-25 12:50:00,25.46,25.46,25.46,25.46,37200.0,20.6715,20.6715,20.6715,20.6715,37200.0
2014-07-25 13:00:00,25.46,25.47,25.46,25.46,43000.0,20.6715,20.6796,20.6715,20.6715,43000.0
2014-07-25 13:10:00,25.46,25.46,25.44,25.45,44200.0,20.6715,20.6715,20.6552,20.6634,44200.0
2014-07-25 13:20:00,25.45,25.45,25.42,25.42,54000.0,20.6634,20.6634,20.639,20.639,54000.0
2014-07-25 13:30:00,25.42,25.42,25.39,25.39,45800.0,20.639,20.639,20.6146,20.6146,45800.0
2014-07-25 13:40:00,25.39,25.39,25.36,25.36,44000.0,20.6146,20.6146,20.5903,20.5903,44000.0
2014-07-25 13:50:00,25.37,25.37,25.35,25.36,45000.0,20.5984,20.5984,20.5822,20.5903,45000.0
2014-07-25 14:00:00,25.35,25.36,25.34,25.35,69600.0,20.5822,20.5903,20.574,20.5822,69600.0
2014-07-25 14:10:00,25.35,25.36,25.35,25.35,55800.0,20.5822,20.5903,20.5822,20.5822,55800.0
2014-07-25 14:20:00,25.35,25.38,25.34,25.38,78000.0,20.5822,20.6065,20.574,20.6065,78000.0
2014-07-25 14:30:00,25.38,25.38,25.31,25.36,317000.0,20.6065,20.6065,20.5497,20.5903,317000.0
2014-07-25 14:40:00,25.36,25.38,25.35,25.38,63200.0,20.5903,20.6065,20.5822,20.6065,63200.0
2014-07-25 14:50:00,25.38,25.38,25.35,25.36,51200.0,20.6065,20.6065,20.5822,20.5903,51200.0
2014-07-25 15:00:00,25.36,25.37,25.34,25.34,65200.0,20.5903,20.5984,20.574,20.574,65200.0
2014-07-25 15:10:00,25.34,25.36,25.34,25.35,69800.0,20.574,20.5903,20.574,20.5822,69800.0
2014-07-25 15:20:00,25.35,25.36,25.34,25.35,96600.0,20.5822,20.5903,20.574,20.5822,96600.0
2014-07-25 15:30:00,25.35,25.36,25.34,25.36,103000.0,20.5822,20.5903,20.574,20.5903,103000.0
2014-07-25 15:40:00,25.36,25.36,25.35,25.36,107200.0,20.5903,20.5903,20.5822,20.5903,107200.0
2014-07-25 15:50:00,25.36,25.36,25.35,25.36,243200.0,20.5903,20.5903,20.5822,20.5903,243200.0
2014-07-28 09:30:00,25.38,25.47,25.28,25.3,113000.0,20.6065,20.6796,20.5253,20.5416,113000.0
2014-07-28 09:40:00,25.3,25.31,25.23,25.24,148800.0,20.5416,20.5497,20.4847,20.4929,148800.0
2014-07-28 09:50:00,25.24,25.25,25.2,25.23,65000.0,20.4929,20.501,20.4604,20.4847,65000.0
2014-07-28 10:00:00,25.23,25.23,25.16,25.18,100800.0,20.4847,20.4847,20.4279,20.4441,100800.0
2014-07-28 10:10:00,25.18,25.18,25.12,25.14,54800.0,20.4441,20.4441,20.3954,20.4117,54800.0
2014-07-28 10:20:00,25.14,25.15,25.1,25.13,91200.0,20.4117,20.4198,20.3792,20.4035,91200.0
2014-07-28 10:30:00,25.13,25.14,25.11,25.12,65000.0,20.4035,20.4117,20.3873,20.3954,65000.0
2014-07-28 10:40:00,25.12,25.16,25.12,25.14,57400.0,20.3954,20.4279,20.3954,20.4117,57400.0
2014-07-28 10:50:00,25.14,25.16,25.13,25.13,70600.0,20.4117,20.4279,20.4035,20.4035,70600.0
2014-07-28 11:00:00,25.13,25.15,25.12,25.15,48000.0,20.4035,20.4198,20.3954,20.4198,48000.0
2014-07-28 11:10:00,25.15,25.16,25.14,25.14,45400.0,20.4198,20.4279,20.4117,20.4117,45400.0
2014-07-28 11:20:00,25.14,25.15,25.11,25.13,62200.0,20.4117,20.4198,20.3873,20.4035,62200.0
2014-07-28 11:30:00,25.13,25.14,25.13,25.14,48800.0,20.4035,20.4117,20.4035,20.4117,48800.0
2014-07-28 11:40:00,25.15,25.16,25.14,25.16,47600.0,20.4198,20.4279,20.4117,20.4279,47600.0
2014-07-28 11:50:00,25.15,25.18,25.15,25.18,38800.0,20.4198,20.4441,20.4198,20.4441,38800.0
2014-07-28 12:00:00,25.18,25.2,25.18,25.2,39000.0,20.4441,20.4604,20.4441,20.4604,39000.0
2014-07-28 12:10:00,25.2,25.2,25.17,25.17,42800.0,20.4604,20.4604,20.436,20.436,42800.0
2014-07-28 12:20:00,25.18,25.2,25.17,25.18,32200.0,20.4441,20.4604,20.436,20.4441,32200.0
2014-07-28 12:30:00,25.18,25.18,25.17,25.17,34800.0,20.4441,20.4441,20.436,20.436,34800.0
2014-07-28 12:40:00,25.17,25.18,25.16,25.18,28000.0,20.436,20.4441,20.4279,20.4441,28000.0
2014-07-28 12:50:00,25.18,25.19,25.17,25.18,45800.0,20.4441,20.4523,20.436,20.4441,45800.0
2014-07-28 13:00:00,25.18,25.18,25.15,25.15,47400.0,20.4441,20.4441,20.4198,20.4198,47400.0
2014-07-28 13:10:00,25.15,25.16,25.15,25.15,53800.0,20.4198,20.4279,20.4198,20.4198,53800.0
2014-07-28 13:20:00,25.15,25.16,25.15,25.15,70000.0,20.4198,20.4279,20.4198,20.4198,70000.0
2014-07-28 13:30:00,25.16,25.16,25.15,25.16,161200.0,20.4279,20.4279,20.4198,20.4279,161200.0
2014-07-28 13:40:00,25.16,25.18,25.15,25.16,80800.0,20.4279,20.4441,20.4198,20.4279,80800.0
2014-07-28 13:50:00,25.16,25.16,25.15,25.15,74000.0,20.4279,20.4279,20.4198,20.4198,74000.0
2014-07-28 14:00:00,25.15,25.16,25.15,25.16,43600.0,20.4198,20.4279,20.4198,20.4279,43600.0
2014-07-28 14:10:00,25.16,25.16,25.14,25.14,53200.0,20.4279,20.4279,20.4117,20.4117,53200.0
2014-07-28 14:20:00,25.14,25.15,25.14,25.14,49800.0,20.4117,20.4198,20.4117,20.4117,49800.0
2014-07-28 14:30:00,25.14,25.14,25.13,25.13,93400.0,20.4117,20.4117,20.4035,20.4035,93400.0
2014-07-28 14:40:00,25.13,25.14,25.11,25.11,91000.0,20.4035,20.4117,20.3873,20.3873,91000.0
2014-07-28 14:50:00,25.12,25.13,25.11,25.11,72400.0,20.3954,20.4035,20.3873,20.3873,72400.0
2014-07-28 15:00:00,25.11,25.12,25.11,25.11,82400.0,20.3873,20.3954,20.3873,20.3873,82400.0
2014-07-28 15:10:00,25.11,25.11,25.1,25.11,100200.0,20.3873,20.3873,20.3792,20.3873,100200.0
2014-07-28 15:20:00,25.1,25.11,25.1,25.11,74800.0,20.3792,20.3873,20.3792,20.3873,74800.0
2014-07-28 15:30:00,25.11,25.11,25.1,25.1,145600.0,20.3873,20.3873,20.3792,20.3792,145600.0
2014-07-28 15:40:00,25.1,25.1,25.09,25.1,203600.0,20.3792,20.3792,20.3711,20.3792,203600.0
2014-07-28 15:50:00,25.09,25.1,25.06,25.06,610200.0,20.3711,20.3792,20.3467,20.3467,610200.0
2014-07-29 09:30:00,25.22,25.25,25.1,25.11,278400.0,20.4766,20.501,20.3792,20.3873,278400.0
2014-07-29 09:40:00,25.11,25.16,25.1,25.15,126200.0,20.3873,20.4279,20.3792,20.4198,126200.0
2014-07-29 09:50:00,25.15,25.17,25.14,25.15,302800.0,20.4198,20.436,20.4117,20.4198,302800.0
2014-07-29 10:00:00,25.15,25.16,25.14,25.15,252800.0,20.4198,20.4279,20.4117,20.4198,252800.0
2014-07-29 10:10:00,25.16,25.18,25.14,25.15,167800.0,20.4279,20.4441,20.4117,20.4198,167800.0
2014-07-29 10:20:00,25.15,25.16,25.14,25.15,60200.0,20.4198,20.4279,20.4117,20.4198,60200.0
2014-07-29 10:30:00,25.15,25.18,25.15,25.18,69200.0,20.4198,20.4441,20.4198,20.4441,69200.0
2014-07-29 10:40:00,25.18,25.18,25.13,25.15,155800.0,20.4441,20.4441,20.4035,20.4198,155800.0
2014-07-29 10:50:00,25.15,25.16,25.13,25.15,179400.0,20.4198,20.4279,20.4035,20.4198,179400.0
2014-07-29 11:00:00,25.15,25.15,25.13,25.14,138000.0,20.4198,20.4198,20.4035,20.4117,138000.0
2014-07-29 11:10:00,25.14,25.15,25.1,25.14,161600.0,20.4117,20.4198,20.3792,20.4117,161600.0
2014-07-29 11:20:00,25.15,25.15,25.13,25.13,46000.0,20.4198,20.4198,20.4035,20.4035,46000.0
2014-07-29 11:30:00,25.13,25.13,25.08,25.11,89400.0,20.4035,20.4035,20.363,20.3873,89400.0
2014-07-29 11:40:00,25.11,25.14,25.09,25.1,102000.0,20.3873,20.4117,20.3711,20.3792,102000.0
2014-07-29 11:50:00,25.1,25.14,25.09,25.13,220000.0,20.3792,20.4117,20.3711,20.4035,220000.0
2014-07-29 12:00:00,25.13,25.15,25.11,25.14,41800.0,20.4035,20.4198,20.3873,20.4117,41800.0
2014-07-29 12:10:00,25.14,25.19,25.14,25.18,62800.0,20.4117,20.4523,20.4117,20.4441,62800.0
2014-07-29 12:20:00,25.18,25.18,25.15,25.17,128000.0,20.4441,20.4441,20.4198,20.436,128000.0
2014-07-29 12:30:00,25.17,25.23,25.17,25.22,48000.0,20.436,20.4847,20.436,20.4766,48000.0
2014-07-29 12:40:00,25.22,25.24,25.22,25.23,54800.0,20.4766,20.4929,20.4766,20.4847,54800.0
2014-07-29 12:50:00,25.23,25.27,25.23,25.26,97000.0,20.4847,20.5172,20.4847,20.5091,97000.0
2014-07-29 13:00:00,25.26,25.26,25.24,25.25,41200.0,20.5091,20.5091,20.4929,20.501,41200.0
2014-07-29 13:10:00,25.25,25.25,25.21,25.21,77000.0,20.501,20.501,20.4685,20.4685,77000.0
2014-07-29 13:20:00,25.21,25.25,25.21,25.23,66400.0,20.4685,20.501,20.4685,20.4847,66400.0
2014-07-29 13:30:00,25.23,25.23,25.21,25.22,66600.0,20.4847,20.4847,20.4685,20.4766,66600.0
2014-07-29 13:40:00,25.22,25.24,25.22,25.23,52400.0,20.4766,20.4929,20.4766,20.4847,52400.0
2014-07-29 13:50:00,25.23,25.24,25.22,25.23,38000.0,20.4847,20.4929,20.4766,20.4847,38000.0
2014-07-29 14:00:00,25.23,25.23,25.19,25.21,54600.0,20.4847,20.4847,20.4523,20.4685,54600.0
2014-07-29 14:10:00,25.2,25.21,25.17,25.18,182800.0,20.4604,20.4685,20.436,20.4441,182800.0
2014-07-29 14:20:00,25.18,25.19,25.16,25.17,181600.0,20.4441,20.4523,20.4279,20.436,181600.0
2014-07-29 14:30:00,25.17,25.18,25.16,25.16,51800.0,20.436,20.4441,20.4279,20.4279,51800.0
2014-07-29 14:40:00,25.16,25.17,25.15,25.16,71200.0,20.4279,20.436,20.4198,20.4279,71200.0
2014-07-29 14:50:00,25.16,25.17,25.15,25.17,72200.0,20.4279,20.436,20.4198,20.436,72200.0
2014-07-29 15:00:00,25.17,25.18,25.15,25.18,79000.0,20.436,20.4441,20.4198,20.4441,79000.0
2014-07-29 15:10:00,25.18,25.18,25.17,25.18,44600.0,20.4441,20.4441,20.436,20.4441,44600.0
2014-07-29 15:20:00,25.18,25.21,25.18,25.18,109200.0,20.4441,20.4685,20.4441,20.4441,109200.0
2014-07-29 15:30:00,25.18,25.18,25.16,25.17,125200.0,20.4441,20.4441,20.4279,20.436,125200.0
2014-07-29 15:40:00,25.17,25.18,25.15,25.18,179000.0,20.436,20.4441,20.4198,20.4441,179000.0
2014-07-29 15:50:00,25.18,25.18,25.14,25.14,319000.0,20.4441,20.4441,20.4117,20.4117,319000.0
2014-07-30 09:30:00,25.18,25.23,25.01,25.01,213800.0,20.4441,20.4847,20.3061,20.3061,213800.0
2014-07-30 09:40:00,25.02,25.11,24.96,25.1,160400.0,20.3142,20.3873,20.2655,20.3792,160400.0
2014-07-30 09:50:00,25.1,25.18,25.02,25.03,112400.0,20.3792,20.4441,20.3142,20.3224,112400.0
2014-07-30 10:00:00,25.03,25.05,25.0,25.05,101000.0,20.3224,20.3386,20.298,20.3386,101000.0
2014-07-30 10:10:00,25.05,25.06,25.03,25.04,44600.0,20.3386,20.3467,20.3224,20.3305,44600.0
2014-07-30 10:20:00,25.05,25.08,25.04,25.06,74400.0,20.3386,20.363,20.3305,20.3467,74400.0
2014-07-30 10:30:00,25.06,25.07,25.0,25.0,94400.0,20.3467,20.3548,20.298,20.298,94400.0
2014-07-30 10:40:00,25.0,25.0,24.96,24.98,59800.0,20.298,20.298,20.2655,20.2818,59800.0
2014-07-30 10:50:00,24.98,25.01,24.97,24.99,59600.0,20.2818,20.3061,20.2736,20.2899,59600.0
2014-07-30 11:00:00,24.99,25.01,24.97,25.0,111200.0,20.2899,20.3061,20.2736,20.298,111200.0
2014-07-30 11:10:00,25.0,25.03,24.99,25.03,82600.0,20.298,20.3224,20.2899,20.3224,82600.0
2014-07-30 11:20:00,25.02,25.04,25.0,25.02,56600.0,20.3142,20.3305,20.298,20.3142,56600.0
2014-07-30 11:30:00,25.02,25.02,24.99,24.99,99600.0,20.3142,20.3142,20.2899,20.2899,99600.0
2014-07-30 11:40:00,25.0,25.0,24.98,24.98,38200.0,20.298,20.298,20.2818,20.2818,38200.0
2014-07-30 11:50:00,24.99,24.99,24.97,24.98,57600.0,20.2899,20.2899,20.2736,20.2818,57600.0
2014-07-30 12:00:00,24.98,25.0,24.96,24.96,40600.0,20.2818,20.298,20.2655,20.2655,40600.0
2014-07-30 12:10:00,24.96,24.99,24.95,24.96,57400.0,20.2655,20.2899,20.2574,20.2655,57400.0
2014-07-30 12:20:00,24.96,24.99,24.95,24.96,41200.0,20.2655,20.2899,20.2574,20.2655,41200.0
2014-07-30 12:30:00,24.96,24.97,24.95,24.97,88400.0,20.2655,20.2736,20.2574,20.2736,88400.0
2014-07-30 12:40:00,24.97,24.97,24.96,24.96,69800.0,20.2736,20.2736,20.2655,20.2655,69800.0
2014-07-30 12:50:00,24.96,24.97,24.96,24.96,56000.0,20.2655,20.2736,20.2655,20.2655,56000.0
2014-07-30 13:00:00,24.96,24.96,24.93,24.93,82600.0,20.2655,20.2655,20.2412,20.2412,82600.0
2014-07-30 13:10:00,24.93,24.95,24.93,24.93,45200.0,20.2412,20.2574,20.2412,20.2412,45200.0
2014-07-30 13:20:00,24.93,24.95,24.92,24.93,57400.0,20.2412,20.2574,20.233,20.2412,57400.0
2014-07-30 13:30:00,24.93,24.93,24.91,24.92,170200.0,20.2412,20.2412,20.2249,20.233,170200.0
2014-07-30 13:40:00,24.93,24.93,24.92,24.92,82000.0,20.2412,20.2412,20.233,20.233,82000.0
2014-07-30 13:50:00,24.93,24.93,24.9,24.91,154200.0,20.2412,20.2412,20.2168,20.2249,154200.0
2014-07-30 14:00:00,24.91,24.98,24.89,24.98,266800.0,20.2249,20.2818,20.2087,20.2818,266800.0
2014-07-30 14:10:00,24.98,24.99,24.95,24.95,244400.0,20.2818,20.2899,20.2574,20.2574,244400.0
2014-07-30 14:20:00,24.95,24.96,24.92,24.94,128600.0,20.2574,20.2655,20.233,20.2493,128600.0
2014-07-30 14:30:00,24.95,24.96,24.93,24.96,1920000.0,20.2574,20.2655,20.2412,20.2655,1920000.0
2014-07-30 14:40:00,24.97,25.0,24.95,24.96,167000.0,20.2736,20.298,20.2574,20.2655,167000.0
2014-07-30 14:50:00,24.96,24.97,24.94,24.97,71400.0,20.2655,20.2736,20.2493,20.2736,71400.0
2014-07-30 15:00:00,24.97,24.97,24.93,24.94,159400.0,20.2736,20.2736,20.2412,20.2493,159400.0
2014-07-30 15:10:00,24.94,24.94,24.9,24.92,141200.0,20.2493,20.2493,20.2168,20.233,141200.0
2014-07-30 15:20:00,24.92,24.93,24.91,24.92,126600.0,20.233,20.2412,20.2249,20.233,126600.0
2014-07-30 15:30:00,24.93,24.93,24.91,24.92,235800.0,20.2412,20.2412,20.2249,20.233,235800.0
2014-07-30 15:40:00,24.92,24.92,24.9,24.91,267800.0,20.233,20.233,20.2168,20.2249,267800.0
2014-07-30 15:50:00,24.91,24.92,24.85,24.86,793200.0,20.2249,20.233,20.1762,20.1843,793200.0
2014-07-31 09:30:00,24.77,24.77,24.63,24.68,261000.0,20.1113,20.1113,19.9976,20.0382,261000.0
2014-07-31 09:40:00,24.68,24.73,24.63,24.7,106000.0,20.0382,20.0788,19.9976,20.0544,106000.0
2014-07-31 09:50:00,24.7,24.7,24.61,24.64,80200.0,20.0544,20.0544,19.9813,20.0057,80200.0
2014-07-31 10:00:00,24.64,24.66,24.58,24.59,118400.0,20.0057,20.0219,19.957,19.9651,118400.0
2014-07-31 10:10:00,24.59,24.62,24.58,24.61,88800.0,19.9651,19.9895,19.957,19.9813,88800.0
2014-07-31 10:20:00,24.61,24.65,24.59,24.61,76000.0,19.9813,20.0138,19.9651,19.9813,76000.0
2014-07-31 10:30:00,24.62,24.65,24.61,24.64,72000.0,19.9895,20.0138,19.9813,20.0057,72000.0
2014-07-31 10:40:00,24.64,24.68,24.63,24.65,49400.0,20.0057,20.0382,19.9976,20.0138,49400.0
2014-07-31 10:50:00,24.65,24.65,24.56,24.56,67800.0,20.0138,20.0138,19.9408,19.9408,67800.0
2014-07-31 11:00:00,24.57,24.63,24.56,24.63,58000.0,19.9489,19.9976,19.9408,19.9976,58000.0
2014-07-31 11:10:00,24.63,24.63,24.56,24.6,54000.0,19.9976,19.9976,19.9408,19.9732,54000.0
2014-07-31 11:20:00,24.6,24.61,24.56,24.57,66400.0,19.9732,19.9813,19.9408,19.9489,66400.0
2014-07-31 11:30:00,24.57,24.61,24.56,24.61,75600.0,19.9489,19.9813,19.9408,19.9813,75600.0
2014-07-31 11:40:00,24.61,24.61,24.57,24.59,66200.0,19.9813,19.9813,19.9489,19.9651,66200.0
2014-07-31 11:50:00,24.58,24.59,24.55,24.58,153000.0,19.957,19.9651,19.9326,19.957,153000.0
2014-07-31 12:00:00,24.58,24.66,24.57,24.66,218600.0,19.957,20.0219,19.9489,20.0219,218600.0
2014-07-31 12:10:00,24.66,24.66,24.63,24.64,53400.0,20.0219,20.0219,19.9976,20.0057,53400.0
2014-07-31 12:20:00,24.65,24.65,24.63,24.64,41000.0,20.0138,20.0138,19.9976,20.0057,41000.0
2014-07-31 12:30:00,24.64,24.65,24.63,24.65,34800.0,20.0057,20.0138,19.9976,20.0138,34800.0
2014-07-31 12:40:00,24.65,24.69,24.64,24.69,37200.0,20.0138,20.0463,20.0057,20.0463,37200.0
2014-07-31 12:50:00,24.69,24.74,24.68,24.74,47600.0,20.0463,20.0869,20.0382,20.0869,47600.0
2014-07-31 13:00:00,24.74,24.76,24.71,24.72,76600.0,20.0869,20.1031,20.0625,20.0707,76600.0
2014-07-31 13:10:00,24.71,24.72,24.67,24.68,23200.0,20.0625,20.0707,20.0301,20.0382,23200.0
2014-07-31 13:20:00,24.68,24.68,24.66,24.68,27200.0,20.0382,20.0382,20.0219,20.0382,27200.0
2014-07-31 13:30:00,24.68,24.75,24.66,24.75,181800.0,20.0382,20.095,20.0219,20.095,181800.0
2014-07-31 13:40:00,24.75,24.75,24.7,24.74,96800.0,20.095,20.095,20.0544,20.0869,96800.0
2014-07-31 13:50:00,24.74,24.74,24.7,24.73,142600.0,20.0869,20.0869,20.0544,20.0788,142600.0
2014-07-31 14:00:00,24.72,24.76,24.72,24.75,137800.0,20.0707,20.1031,20.0707,20.095,137800.0
2014-07-31 14:10:00,24.75,24.75,24.7,24.71,44200.0,20.095,20.095,20.0544,20.0625,44200.0
2014-07-31 14:20:00,24.7,24.71,24.68,24.71,38400.0,20.0544,20.0625,20.0382,20.0625,38400.0
2014-07-31 14:30:00,24.7,24.71,24.67,24.68,61600.0,20.0544,20.0625,20.0301,20.0382,61600.0
2014-07-31 14:40:00,24.68,24.68,24.6,24.61,60200.0,20.0382,20.0382,19.9732,19.9813,60200.0
2014-07-31 14:50:00,24.61,24.64,24.58,24.58,82200.0,19.9813,20.0057,19.957,19.957,82200.0
2014-07-31 15:00:00,24.58,24.6,24.57,24.59,82800.0,19.957,19.9732,19.9489,19.9651,82800.0
2014-07-31 15:10:00,24.59,24.59,24.54,24.55,84200.0,19.9651,19.9651,19.9245,19.9326,84200.0
2014-07-31 15:20:00,24.55,24.55,24.53,24.54,79000.0,19.9326,19.9326,19.9164,19.9245,79000.0
2014-07-31 15:30:00,24.54,24.55,24.53,24.54,134400.0,19.9245,19.9326,19.9164,19.9245,134400.0
2014-07-31 15:40:00,24.54,24.54,24.48,24.51,355800.0,19.9245,19.9245,19.8758,19.9002,355800.0
2014-07-31 15:50:00,24.51,24.52,24.49,24.49,426800.0,19.9002,19.9083,19.8839,19.8839,426800.0
2014-08-01 09:30:00,24.5,24.56,24.44,24.52,186800.0,19.892,19.9408,19.8433,19.9083,186800.0
2014-08-01 09:40:00,24.51,24.52,24.44,24.52,60600.0,19.9002,19.9083,19.8433,19.9083,60600.0
2014-08-01 09:50:00,24.52,24.57,24.5,24.57,107600.0,19.9083,19.9489,19.892,19.9489,107600.0
2014-08-01 10:00:00,24.56,24.61,24.54,24.56,92200.0,19.9408,19.9813,19.9245,19.9408,92200.0
2014-08-01 10:10:00,24.56,24.59,24.55,24.56,131400.0,19.9408,19.9651,19.9326,19.9408,131400.0
2014-08-01 10:20:00,24.55,24.61,24.54,24.58,52400.0,19.9326,19.9813,19.9245,19.957,52400.0
2014-08-01 10:30:00,24.59,24.67,24.59,24.67,84400.0,19.9651,20.0301,19.9651,20.0301,84400.0
2014-08-01 10:40:00,24.67,24.68,24.64,24.64,56800.0,20.0301,20.0382,20.0057,20.0057,56800.0
2014-08-01 10:50:00,24.64,24.68,24.64,24.67,64000.0,20.0057,20.0382,20.0057,20.0301,64000.0
2014-08-01 11:00:00,24.67,24.68,24.63,24.65,98000.0,20.0301,20.0382,19.9976,20.0138,98000.0
2014-08-01 11:10:00,24.65,24.65,24.59,24.59,77600.0,20.0138,20.0138,19.9651,19.9651,77600.0
2014-08-01 11:20:00,24.6,24.67,24.59,24.67,66800.0,19.9732,20.0301,19.9651,20.0301,66800.0
2014-08-01 11:30:00,24.67,24.68,24.63,24.66,76400.0,20.0301,20.0382,19.9976,20.0219,76400.0
2014-08-01 11:40:00,24.66,24.67,24.64,24.65,204200.0,20.0219,20.0301,20.0057,20.0138,204200.0
2014-08-01 11:50:00,24.65,24.66,24.59,24.6,80200.0,20.0138,20.0219,19.9651,19.9732,80200.0
2014-08-01 12:00:00,24.6,24.63,24.59,24.61,61400.0,19.9732,19.9976,19.9651,19.9813,61400.0
2014-08-01 12:10:00,24.61,24.66,24.61,24.65,51800.0,19.9813,20.0219,19.9813,20.0138,51800.0
2014-08-01 12:20:00,24.65,24.66,24.62,24.63,39200.0,20.0138,20.0219,19.9895,19.9976,39200.0
2014-08-01 12:30:00,24.64,24.64,24.61,24.61,91400.0,20.0057,20.0057,19.9813,19.9813,91400.0
2014-08-01 12:40:00,24.62,24.63,24.58,24.58,37000.0,19.9895,19.9976,19.957,19.957,37000.0
2014-08-01 12:50:00,24.58,24.63,24.58,24.61,44000.0,19.957,19.9976,19.957,19.9813,44000.0
2014-08-01 13:00:00,24.61,24.61,24.58,24.59,79800.0,19.9813,19.9813,19.957,19.9651,79800.0
2014-08-01 13:10:00,24.59,24.6,24.58,24.6,39400.0,19.9651,19.9732,19.957,19.9732,39400.0
2014-08-01 13:20:00,24.6,24.65,24.57,24.65,72800.0,19.9732,20.0138,19.9489,20.0138,72800.0
2014-08-01 13:30:00,24.66,24.66,24.62,24.65,43600.0,20.0219,20.0219,19.9895,20.0138,43600.0
2014-08-01 13:40:00,24.65,24.66,24.62,24.65,72200.0,20.0138,20.0219,19.9895,20.0138,72200.0
2014-08-01 13:50:00,24.65,24.68,24.64,24.68,143400.0,20.0138,20.0382,20.0057,20.0382,143400.0
2014-08-01 14:00:00,24.68,24.68,24.64,24.68,42200.0,20.0382,20.0382,20.0057,20.0382,42200.0
2014-08-01 14:10:00,24.68,24.7,24.67,24.69,43800.0,20.0382,20.0544,20.0301,20.0463,43800.0
2014-08-01 14:20:00,24.69,24.69,24.64,24.64,41600.0,20.0463,20.0463,20.0057,20.0057,41600.0
2014-08-01 14:30:00,24.65,24.68,24.65,24.68,50000.0,20.0138,20.0382,20.0138,20.0382,50000.0
2014-08-01 14:40:00,24.68,24.71,24.68,24.68,72000.0,20.0382,20.0625,20.0382,20.0382,72000.0
2014-08-01 14:50:00,24.68,24.7,24.66,24.68,104000.0,20.0382,20.0544,20.0219,20.0382,104000.0
2014-08-01 15:00:00,24.69,24.7,24.68,24.69,71400.0,20.0463,20.0544,20.0382,20.0463,71400.0
2014-08-01 15:10:00,24.69,24.71,24.68,24.7,86200.0,20.0463,20.0625,20.0382,20.0544,86200.0
2014-08-01 15:20:00,24.7,24.71,24.68,24.68,93200.0,20.0544,20.0625,20.0382,20.0382,93200.0
2014-08-01 15:30:00,24.68,24.7,24.67,24.69,77000.0,20.0382,20.0544,20.0301,20.0463,77000.0
2014-08-01 15:40:00,24.7,24.7,24.65,24.65,155600.0,20.0544,20.0544,20.0138,20.0138,155600.0
2014-08-01 15:50:00,24.65,24.65,24.63,24.63,361800.0,20.0138,20.0138,19.9976,19.9976,361800.0
2014-08-04 09:30:00,24.66,24.7,24.58,24.61,119000.0,20.0219,20.0544,19.957,19.9813,119000.0
2014-08-04 09:40:00,24.63,24.64,24.59,24.6,48000.0,19.9976,20.0057,19.9651,19.9732,48000.0
2014-08-04 09:50:00,24.61,24.63,24.59,24.62,56000.0,19.9813,19.9976,19.9651,19.9895,56000.0
2014-08-04 10:00:00,24.61,24.64,24.59,24.61,49600.0,19.9813,20.0057,19.9651,19.9813,49600.0
2014-08-04 10:10:00,24.61,24.61,24.55,24.56,71800.0,19.9813,19.9813,19.9326,19.9408,71800.0
2014-08-04 10:20:00,24.56,24.61,24.56,24.57,30600.0,19.9408,19.9813,19.9408,19.9489,30600.0
2014-08-04 10:30:00,24.57,24.58,24.53,24.54,51200.0,19.9489,19.957,19.9164,19.9245,51200.0
2014-08-04 10:40:00,24.54,24.57,24.53,24.57,45400.0,19.9245,19.9489,19.9164,19.9489,45400.0
2014-08-04 10:50:00,24.57,24.57,24.5,24.52,39400.0,19.9489,19.9489,19.892,19.9083,39400.0
2014-08-04 11:00:00,24.52,24.56,24.52,24.56,55000.0,19.9083,19.9408,19.9083,19.9408,55000.0
2014-08-04 11:10:00,24.56,24.6,24.56,24.58,52000.0,19.9408,19.9732,19.9408,19.957,52000.0
2014-08-04 11:20:00,24.58,24.59,24.57,24.57,48200.0,19.957,19.9651,19.9489,19.9489,48200.0
2014-08-04 11:30:00,24.58,24.58,24.52,24.52,105400.0,19.957,19.957,19.9083,19.9083,105400.0
2014-08-04 11:40:00,24.52,24.53,24.5,24.53,57400.0,19.9083,19.9164,19.892,19.9164,57400.0
2014-08-04 11:50:00,24.52,24.54,24.51,24.54,45600.0,19.9083,19.9245,19.9002,19.9245,45600.0
2014-08-04 12:00:00,24.54,24.58,24.53,24.57,66800.0,19.9245,19.957,19.9164,19.9489,66800.0
2014-08-04 12:10:00,24.57,24.6,24.57,24.6,32600.0,19.9489,19.9732,19.9489,19.9732,32600.0
2014-08-04 12:20:00,24.6,24.63,24.6,24.61,27400.0,19.9732,19.9976,19.9732,19.9813,27400.0
2014-08-04 12:30:00,24.62,24.62,24.58,24.59,72800.0,19.9895,19.9895,19.957,19.9651,72800.0
2014-08-04 12:40:00,24.59,24.59,24.58,24.58,23600.0,19.9651,19.9651,19.957,19.957,23600.0
2014-08-04 12:50:00,24.58,24.6,24.58,24.59,26600.0,19.957,19.9732,19.957,19.9651,26600.0
2014-08-04 13:00:00,24.59,24.61,24.58,24.61,41800.0,19.9651,19.9813,19.957,19.9813,41800.0
2014-08-04 13:10:00,24.61,24.61,24.58,24.58,37200.0,19.9813,19.9813,19.957,19.957,37200.0
2014-08-04 13:20:00,24.58,24.6,24.58,24.59,29000.0,19.957,19.9732,19.957,19.9651,29000.0
2014-08-04 13:30:00,24.59,24.6,24.59,24.59,31800.0,19.9651,19.9732,19.9651,19.9651,31800.0
2014-08-04 13:40:00,24.59,24.63,24.59,24.63,33200.0,19.9651,19.9976,19.9651,19.9976,33200.0
2014-08-04 13:50:00,24.63,24.63,24.6,24.61,36200.0,19.9976,19.9976,19.9732,19.9813,36200.0
2014-08-04 14:00:00,24.61,24.64,24.61,24.63,51600.0,19.9813,20.0057,19.9813,19.9976,51600.0
2014-08-04 14:10:00,24.63,24.64,24.63,24.63,28200.0,19.9976,20.0057,19.9976,19.9976,28200.0
2014-08-04 14:20:00,24.63,24.66,24.62,24.65,69400.0,19.9976,20.0219,19.9895,20.0138,69400.0
2014-08-04 14:30:00,24.65,24.68,24.64,24.67,39400.0,20.0138,20.0382,20.0057,20.0301,39400.0
2014-08-04 14:40:00,24.68,24.69,24.67,24.69,39200.0,20.0382,20.0463,20.0301,20.0463,39200.0
2014-08-04 14:50:00,24.69,24.7,24.67,24.68,49400.0,20.0463,20.0544,20.0301,20.0382,49400.0
2014-08-04 15:00:00,24.68,24.68,24.67,24.67,47400.0,20.0382,20.0382,20.0301,20.0301,47400.0
2014-08-04 15:10:00,24.68,24.68,24.67,24.68,41800.0,20.0382,20.0382,20.0301,20.0382,41800.0
2014-08-04 15:20:00,24.68,24.7,24.68,24.7,48800.0,20.0382,20.0544,20.0382,20.0544,48800.0
2014-08-04 15:30:00,24.7,24.72,24.68,24.7,80200.0,20.0544,20.0707,20.0382,20.0544,80200.0
2014-08-04 15:40:00,24.7,24.72,24.68,24.69,145400.0,20.0544,20.0707,20.0382,20.0463,145400.0
2014-08-04 15:50:00,24.68,24.7,24.67,24.68,319400.0,20.0382,20.0544,20.0301,20.0382,319400.0
2014-08-05 09:30:00,24.53,24.77,24.52,24.66,128600.0,19.9164,20.1113,19.9083,20.0219,128600.0
2014-08-05 09:40:00,24.68,24.7,24.61,24.61,87600.0,20.0382,20.0544,19.9813,19.9813,87600.0
2014-08-05 09:50:00,24.61,24.67,24.57,24.66,48200.0,19.9813,20.0301,19.9489,20.0219,48200.0
2014-08-05 10:00:00,24.67,24.75,24.66,24.74,128200.0,20.0301,20.095,20.0219,20.0869,128200.0
2014-08-05 10:10:00,24.73,24.74,24.7,24.71,80000.0,20.0788,20.0869,20.0544,20.0625,80000.0
2014-08-05 10:20:00,24.72,24.73,24.69,24.73,63000.0,20.0707,20.0788,20.0463,20.0788,63000.0
2014-08-05 10:30:00,24.72,24.73,24.7,24.71,58800.0,20.0707,20.0788,20.0544,20.0625,58800.0
2014-08-05 10:40:00,24.71,24.71,24.67,24.7,55800.0,20.0625,20.0625,20.0301,20.0544,55800.0
2014-08-05 10:50:00,24.7,24.7,24.66,24.67,49600.0,20.0544,20.0544,20.0219,20.0301,49600.0
2014-08-05 11:00:00,24.68,24.68,24.64,24.65,46200.0,20.0382,20.0382,20.0057,20.0138,46200.0
2014-08-05 11:10:00,24.65,24.69,24.64,24.68,39200.0,20.0138,20.0463,20.0057,20.0382,39200.0
2014-08-05 11:20:00,24.68,24.7,24.59,24.59,136000.0,20.0382,20.0544,19.9651,19.9651,136000.0
2014-08-05 11:30:00,24.59,24.59,24.54,24.54,117200.0,19.9651,19.9651,19.9245,19.9245,117200.0
2014-08-05 11:40:00,24.54,24.57,24.54,24.56,86200.0,19.9245,19.9489,19.9245,19.9408,86200.0
2014-08-05 11:50:00,24.56,24.61,24.56,24.6,65600.0,19.9408,19.9813,19.9408,19.9732,65600.0
2014-08-05 12:00:00,24.61,24.64,24.61,24.62,126600.0,19.9813,20.0057,19.9813,19.9895,126600.0
2014-08-05 12:10:00,24.63,24.63,24.61,24.63,95800.0,19.9976,19.9976,19.9813,19.9976,95800.0
2014-08-05 12:20:00,24.62,24.62,24.58,24.59,25200.0,19.9895,19.9895,19.957,19.9651,25200.0
2014-08-05 12:30:00,24.59,24.61,24.58,24.59,84400.0,19.9651,19.9813,19.957,19.9651,84400.0
2014-08-05 12:40:00,24.59,24.59,24.56,24.56,23400.0,19.9651,19.9651,19.9408,19.9408,23400.0
2014-08-05 12:50:00,24.56,24.56,24.51,24.55,143800.0,19.9408,19.9408,19.9002,19.9326,143800.0
2014-08-05 13:00:00,24.55,24.55,24.54,24.55,29800.0,19.9326,19.9326,19.9245,19.9326,29800.0
2014-08-05 13:10:00,24.55,24.55,24.53,24.54,23600.0,19.9326,19.9326,19.9164,19.9245,23600.0
2014-08-05 13:20:00,24.54,24.54,24.52,24.53,28400.0,19.9245,19.9245,19.9083,19.9164,28400.0
2014-08-05 13:30:00,24.53,24.53,24.43,24.43,69400.0,19.9164,19.9164,19.8352,19.8352,69400.0
2014-08-05 13:40:00,24.43,24.43,24.38,24.42,90200.0,19.8352,19.8352,19.7946,19.8271,90200.0
2014-08-05 13:50:00,24.42,24.43,24.39,24.4,59400.0,19.8271,19.8352,19.8027,19.8108,59400.0
2014-08-05 14:00:00,24.4,24.41,24.36,24.36,107600.0,19.8108,19.819,19.7784,19.7784,107600.0
2014-08-05 14:10:00,24.36,24.39,24.36,24.36,61600.0,19.7784,19.8027,19.7784,19.7784,61600.0
2014-08-05 14:20:00,24.36,24.37,24.33,24.36,93800.0,19.7784,19.7865,19.754,19.7784,93800.0
2014-08-05 14:30:00,24.36,24.4,24.36,24.38,79000.0,19.7784,19.8108,19.7784,19.7946,79000.0
2014-08-05 14:40:00,24.37,24.38,24.35,24.36,56600.0,19.7865,19.7946,19.7702,19.7784,56600.0
2014-08-05 14:50:00,24.36,24.36,24.33,24.35,79400.0,19.7784,19.7784,19.754,19.7702,79400.0
2014-08-05 15:00:00,24.35,24.35,24.31,24.31,103200.0,19.7702,19.7702,19.7378,19.7378,103200.0
2014-08-05 15:10:00,24.31,24.34,24.3,24.34,147400.0,19.7378,19.7621,19.7297,19.7621,147400.0
2014-08-05 15:20:00,24.34,24.35,24.33,24.33,81400.0,19.7621,19.7702,19.754,19.754,81400.0
2014-08-05 15:30:00,24.33,24.39,24.33,24.36,128800.0,19.754,19.8027,19.754,19.7784,128800.0
2014-08-05 15:40:00,24.36,24.39,24.36,24.37,222800.0,19.7784,19.8027,19.7784,19.7865,222800.0
2014-08-05 15:50:00,24.37,24.39,24.35,24.36,430000.0,19.7865,19.8027,19.7702,19.7784,430000.0
2014-08-06 09:30:00,24.35,24.63,24.29,24.6,366200.0,19.7702,19.9976,19.7215,19.9732,366200.0
2014-08-06 09:40:00,24.61,24.71,24.57,24.69,145000.0,19.9813,20.0625,19.9489,20.0463,145000.0
2014-08-06 09:50:00,24.68,24.71,24.66,24.69,91200.0,20.0382,20.0625,20.0219,20.0463,91200.0
2014-08-06 10:00:00,24.69,24.7,24.63,24.64,103200.0,20.0463,20.0544,19.9976,20.0057,103200.0
2014-08-06 10:10:00,24.64,24.64,24.59,24.59,68600.0,20.0057,20.0057,19.9651,19.9651,68600.0
2014-08-06 10:20:00,24.59,24.66,24.58,24.64,73400.0,19.9651,20.0219,19.957,20.0057,73400.0
2014-08-06 10:30:00,24.65,24.66,24.58,24.58,76800.0,20.0138,20.0219,19.957,19.957,76800.0
2014-08-06 10:40:00,24.58,24.6,24.54,24.58,93000.0,19.957,19.9732,19.9245,19.957,93000.0
2014-08-06 10:50:00,24.58,24.61,24.56,24.61,116400.0,19.957,19.9813,19.9408,19.9813,116400.0
2014-08-06 11:00:00,24.61,24.61,24.57,24.57,44400.0,19.9813,19.9813,19.9489,19.9489,44400.0
2014-08-06 11:10:00,24.57,24.58,24.53,24.55,49600.0,19.9489,19.957,19.9164,19.9326,49600.0
2014-08-06 11:20:00,24.56,24.58,24.55,24.57,50800.0,19.9408,19.957,19.9326,19.9489,50800.0
2014-08-06 11:30:00,24.57,24.63,24.57,24.62,64400.0,19.9489,19.9976,19.9489,19.9895,64400.0
2014-08-06 11:40:00,24.62,24.65,24.59,24.64,53000.0,19.9895,20.0138,19.9651,20.0057,53000.0
2014-08-06 11:50:00,24.65,24.7,24.65,24.7,111800.0,20.0138,20.0544,20.0138,20.0544,111800.0
2014-08-06 12:00:00,24.7,24.72,24.67,24.68,74600.0,20.0544,20.0707,20.0301,20.0382,74600.0
2014-08-06 12:10:00,24.68,24.7,24.67,24.68,111000.0,20.0382,20.0544,20.0301,20.0382,111000.0
2014-08-06 12:20:00,24.68,24.7,24.65,24.66,57800.0,20.0382,20.0544,20.0138,20.0219,57800.0
2014-08-06 12:30:00,24.66,24.66,24.63,24.63,78400.0,20.0219,20.0219,19.9976,19.9976,78400.0
2014-08-06 12:40:00,24.63,24.64,24.56,24.56,37400.0,19.9976,20.0057,19.9408,19.9408,37400.0
2014-08-06 12:50:00,24.57,24.6,24.56,24.59,75800.0,19.9489,19.9732,19.9408,19.9651,75800.0
2014-08-06 13:00:00,24.59,24.59,24.55,24.55,55000.0,19.9651,19.9651,19.9326,19.9326,55000.0
2014-08-06 13:10:00,24.55,24.61,24.55,24.61,62800.0,19.9326,19.9813,19.9326,19.9813,62800.0
2014-08-06 13:20:00,24.61,24.61,24.57,24.57,37000.0,19.9813,19.9813,19.9489,19.9489,37000.0
2014-08-06 13:30:00,24.57,24.57,24.55,24.56,56400.0,19.9489,19.9489,19.9326,19.9408,56400.0
2014-08-06 13:40:00,24.56,24.56,24.54,24.54,43800.0,19.9408,19.9408,19.9245,19.9245,43800.0
2014-08-06 13:50:00,24.54,24.54,24.51,24.52,74000.0,19.9245,19.9245,19.9002,19.9083,74000.0
2014-08-06 14:00:00,24.52,24.52,24.51,24.51,59200.0,19.9083,19.9083,19.9002,19.9002,59200.0
2014-08-06 14:10:00,24.52,24.52,24.51,24.52,57600.0,19.9083,19.9083,19.9002,19.9083,57600.0
2014-08-06 14:20:00,24.52,24.53,24.5,24.53,66800.0,19.9083,19.9164,19.892,19.9164,66800.0
2014-08-06 14:30:00,24.53,24.53,24.47,24.5,123600.0,19.9164,19.9164,19.8677,19.892,123600.0
2014-08-06 14:40:00,24.5,24.52,24.49,24.5,97200.0,19.892,19.9083,19.8839,19.892,97200.0
2014-08-06 14:50:00,24.5,24.56,24.5,24.56,105400.0,19.892,19.9408,19.892,19.9408,105400.0
2014-08-06 15:00:00,24.56,24.6,24.56,24.59,169800.0,19.9408,19.9732,19.9408,19.9651,169800.0
2014-08-06 15:10:00,24.59,24.59,24.55,24.57,123600.0,19.9651,19.9651,19.9326,19.9489,123600.0
2014-08-06 15:20:00,24.57,24.58,24.55,24.56,83200.0,19.9489,19.957,19.9326,19.9408,83200.0
2014-08-06 15:30:00,24.56,24.6,24.56,24.59,125400.0,19.9408,19.9732,19.9408,19.9651,125400.0
2014-08-06 15:40:00,24.59,24.61,24.59,24.61,163400.0,19.9651,19.9813,19.9651,19.9813,163400.0
2014-08-06 15:50:00,24.61,24.63,24.61,24.61,344000.0,19.9813,19.9976,19.9813,19.9813,344000.0
2014-08-07 09:30:00,24.77,24.77,24.54,24.7,86000.0,20.1113,20.1113,19.9245,20.0544,86000.0
2014-08-07 09:40:00,24.68,24.71,24.6,24.61,42800.0,20.0382,20.0625,19.9732,19.9813,42800.0
2014-08-07 09:50:00,24.61,24.68,24.6,24.68,45600.0,19.9813,20.0382,19.9732,20.0382,45600.0
2014-08-07 10:00:00,24.68,24.69,24.62,24.64,83000.0,20.0382,20.0463,19.9895,20.0057,83000.0
2014-08-07 10:10:00,24.63,24.63,24.6,24.61,57800.0,19.9976,19.9976,19.9732,19.9813,57800.0
2014-08-07 10:20:00,24.61,24.61,24.57,24.59,74400.0,19.9813,19.9813,19.9489,19.9651,74400.0
2014-08-07 10:30:00,24.59,24.6,24.56,24.6,40600.0,19.9651,19.9732,19.9408,19.9732,40600.0
2014-08-07 10:40:00,24.59,24.59,24.5,24.53,49400.0,19.9651,19.9651,19.892,19.9164,49400.0
2014-08-07 10:50:00,24.53,24.55,24.49,24.53,43800.0,19.9164,19.9326,19.8839,19.9164,43800.0
2014-08-07 11:00:00,24.53,24.53,24.48,24.5,44400.0,19.9164,19.9164,19.8758,19.892,44400.0
2014-08-07 11:10:00,24.5,24.5,24.43,24.49,108800.0,19.892,19.892,19.8352,19.8839,108800.0
2014-08-07 11:20:00,24.49,24.53,24.49,24.5,37000.0,19.8839,19.9164,19.8839,19.892,37000.0
2014-08-07 11:30:00,24.5,24.56,24.5,24.56,49600.0,19.892,19.9408,19.892,19.9408,49600.0
2014-08-07 11:40:00,24.55,24.55,24.49,24.5,75800.0,19.9326,19.9326,19.8839,19.892,75800.0
2014-08-07 11:50:00,24.5,24.52,24.47,24.5,28000.0,19.892,19.9083,19.8677,19.892,28000.0
2014-08-07 12:00:00,24.5,24.51,24.48,24.5,49400.0,19.892,19.9002,19.8758,19.892,49400.0
2014-08-07 12:10:00,24.5,24.5,24.43,24.43,30800.0,19.892,19.892,19.8352,19.8352,30800.0
2014-08-07 12:20:00,24.44,24.5,24.42,24.49,53600.0,19.8433,19.892,19.8271,19.8839,53600.0
2014-08-07 12:30:00,24.49,24.49,24.43,24.46,39600.0,19.8839,19.8839,19.8352,19.8596,39600.0
2014-08-07 12:40:00,24.46,24.48,24.45,24.46,39600.0,19.8596,19.8758,19.8514,19.8596,39600.0
2014-08-07 12:50:00,24.46,24.5,24.46,24.5,43200.0,19.8596,19.892,19.8596,19.892,43200.0
2014-08-07 13:00:00,24.5,24.56,24.5,24.56,27200.0,19.892,19.9408,19.892,19.9408,27200.0
2014-08-07 13:10:00,24.56,24.57,24.55,24.55,29600.0,19.9408,19.9489,19.9326,19.9326,29600.0
2014-08-07 13:20:00,24.55,24.58,24.54,24.57,37000.0,19.9326,19.957,19.9245,19.9489,37000.0
2014-08-07 13:30:00,24.56,24.56,24.55,24.56,23200.0,19.9408,19.9408,19.9326,19.9408,23200.0
2014-08-07 13:40:00,24.56,24.57,24.54,24.55,38800.0,19.9408,19.9489,19.9245,19.9326,38800.0
2014-08-07 13:50:00,24.55,24.55,24.53,24.55,33000.0,19.9326,19.9326,19.9164,19.9326,33000.0
2014-08-07 14:00:00,24.54,24.55,24.51,24.53,40800.0,19.9245,19.9326,19.9002,19.9164,40800.0
2014-08-07 14:10:00,24.54,24.54,24.5,24.5,45400.0,19.9245,19.9245,19.892,19.892,45400.0
2014-08-07 14:20:00,24.5,24.52,24.5,24.5,30400.0,19.892,19.9083,19.892,19.892,30400.0
2014-08-07 14:30:00,24.5,24.52,24.5,24.5,53600.0,19.892,19.9083,19.892,19.892,53600.0
2014-08-07 14:40:00,24.5,24.52,24.49,24.5,40000.0,19.892,19.9083,19.8839,19.892,40000.0
2014-08-07 14:50:00,24.5,24.5,24.45,24.45,66400.0,19.892,19.892,19.8514,19.8514,66400.0
2014-08-07 15:00:00,24.45,24.47,24.42,24.43,79400.0,19.8514,19.8677,19.8271,19.8352,79400.0
2014-08-07 15:10:00,24.43,24.45,24.42,24.45,90000.0,19.8352,19.8514,19.8271,19.8514,90000.0
2014-08-07 15:20:00,24.45,24.45,24.42,24.43,63200.0,19.8514,19.8514,19.8271,19.8352,63200.0
2014-08-07 15:30:00,24.43,24.47,24.43,24.47,73400.0,19.8352,19.8677,19.8352,19.8677,73400.0
2014-08-07 15:40:00,24.47,24.47,24.45,24.47,116400.0,19.8677,19.8677,19.8514,19.8677,116400.0
2014-08-07 15:50:00,24.47,24.52,24.47,24.49,224200.0,19.8677,19.9083,19.8677,19.8839,224200.0
2014-08-08 09:30:00,24.49,24.55,24.45,24.45,87200.0,19.8839,19.9326,19.8514,19.8514,87200.0
2014-08-08 09:40:00,24.45,24.46,24.43,24.46,49000.0,19.8514,19.8596,19.8352,19.8596,49000.0
2014-08-08 09:50:00,24.45,24.48,24.43,24.43,45200.0,19.8514,19.8758,19.8352,19.8352,45200.0
2014-08-08 10:00:00,24.45,24.54,24.43,24.54,119600.0,19.8514,19.9245,19.8352,19.9245,119600.0
2014-08-08 10:10:00,24.55,24.56,24.51,24.54,19800.0,19.9326,19.9408,19.9002,19.9245,19800.0
2014-08-08 10:20:00,24.53,24.54,24.49,24.5,25400.0,19.9164,19.9245,19.8839,19.892,25400.0
2014-08-08 10:30:00,24.5,24.56,24.49,24.56,74600.0,19.892,19.9408,19.8839,19.9408,74600.0
2014-08-08 10:40:00,24.55,24.65,24.55,24.63,55800.0,19.9326,20.0138,19.9326,19.9976,55800.0
2014-08-08 10:50:00,24.63,24.63,24.58,24.59,17200.0,19.9976,19.9976,19.957,19.9651,17200.0
2014-08-08 11:00:00,24.59,24.6,24.57,24.57,20000.0,19.9651,19.9732,19.9489,19.9489,20000.0
2014-08-08 11:10:00,24.57,24.62,24.57,24.6,29400.0,19.9489,19.9895,19.9489,19.9732,29400.0
2014-08-08 11:20:00,24.6,24.61,24.59,24.61,73400.0,19.9732,19.9813,19.9651,19.9813,73400.0
2014-08-08 11:30:00,24.61,24.64,24.61,24.64,28400.0,19.9813,20.0057,19.9813,20.0057,28400.0
2014-08-08 11:40:00,24.63,24.64,24.61,24.63,27600.0,19.9976,20.0057,19.9813,19.9976,27600.0
2014-08-08 11:50:00,24.62,24.66,24.61,24.66,77400.0,19.9895,20.0219,19.9813,20.0219,77400.0
2014-08-08 12:00:00,24.66,24.67,24.64,24.65,18000.0,20.0219,20.0301,20.0057,20.0138,18000.0
2014-08-08 12:10:00,24.64,24.66,24.63,24.63,16000.0,20.0057,20.0219,19.9976,19.9976,16000.0
2014-08-08 12:20:00,24.63,24.65,24.63,24.64,109200.0,19.9976,20.0138,19.9976,20.0057,109200.0
2014-08-08 12:30:00,24.64,24.64,24.61,24.63,20800.0,20.0057,20.0057,19.9813,19.9976,20800.0
2014-08-08 12:40:00,24.63,24.64,24.61,24.64,26400.0,19.9976,20.0057,19.9813,20.0057,26400.0
2014-08-08 12:50:00,24.64,24.65,24.63,24.63,16800.0,20.0057,20.0138,19.9976,19.9976,16800.0
2014-08-08 13:00:00,24.63,24.68,24.61,24.68,49800.0,19.9976,20.0382,19.9813,20.0382,49800.0
2014-08-08 13:10:00,24.67,24.7,24.65,24.7,39800.0,20.0301,20.0544,20.0138,20.0544,39800.0
2014-08-08 13:20:00,24.7,24.74,24.7,24.73,37600.0,20.0544,20.0869,20.0544,20.0788,37600.0
2014-08-08 13:30:00,24.73,24.73,24.7,24.71,45600.0,20.0788,20.0788,20.0544,20.0625,45600.0
2014-08-08 13:40:00,24.71,24.72,24.7,24.7,64000.0,20.0625,20.0707,20.0544,20.0544,64000.0
2014-08-08 13:50:00,24.71,24.71,24.7,24.71,19800.0,20.0625,20.0625,20.0544,20.0625,19800.0
2014-08-08 14:00:00,24.71,24.73,24.71,24.73,24200.0,20.0625,20.0788,20.0625,20.0788,24200.0
2014-08-08 14:10:00,24.73,24.73,24.7,24.71,16400.0,20.0788,20.0788,20.0544,20.0625,16400.0
2014-08-08 14:20:00,24.71,24.73,24.71,24.72,16800.0,20.0625,20.0788,20.0625,20.0707,16800.0
2014-08-08 14:30:00,24.72,24.74,24.71,24.73,25400.0,20.0707,20.0869,20.0625,20.0788,25400.0
2014-08-08 14:40:00,24.73,24.74,24.72,24.73,31600.0,20.0788,20.0869,20.0707,20.0788,31600.0
2014-08-08 14:50:00,24.73,24.73,24.67,24.67,36200.0,20.0788,20.0788,20.0301,20.0301,36200.0
2014-08-08 15:00:00,24.67,24.68,24.66,24.68,31600.0,20.0301,20.0382,20.0219,20.0382,31600.0
2014-08-08 15:10:00,24.67,24.67,24.66,24.66,51800.0,20.0301,20.0301,20.0219,20.0219,51800.0
2014-08-08 15:20:00,24.66,24.68,24.66,24.68,61200.0,20.0219,20.0382,20.0219,20.0382,61200.0
2014-08-08 15:30:00,24.68,24.7,24.68,24.68,64000.0,20.0382,20.0544,20.0382,20.0382,64000.0
2014-08-08 15:40:00,24.68,24.7,24.68,24.69,123600.0,20.0382,20.0544,20.0382,20.0463,123600.0
2014-08-08 15:50:00,24.69,24.71,24.69,24.7,202200.0,20.0463,20.0625,20.0463,20.0544,202200.0
2014-08-11 09:30:00,24.8,24.88,24.8,24.88,117400.0,20.1356,20.2006,20.1356,20.2006,117400.0
2014-08-11 09:40:00,24.87,24.94,24.86,24.89,97800.0,20.1924,20.2493,20.1843,20.2087,97800.0
2014-08-11 09:50:00,24.89,25.05,24.89,25.04,120200.0,20.2087,20.3386,20.2087,20.3305,120200.0
2014-08-11 10:00:00,25.04,25.05,24.98,25.04,75800.0,20.3305,20.3386,20.2818,20.3305,75800.0
2014-08-11 10:10:00,25.04,25.04,25.0,25.03,52600.0,20.3305,20.3305,20.298,20.3224,52600.0
2014-08-11 10:20:00,25.03,25.05,25.0,25.05,62400.0,20.3224,20.3386,20.298,20.3386,62400.0
2014-08-11 10:30:00,25.05,25.08,25.03,25.08,67200.0,20.3386,20.363,20.3224,20.363,67200.0
2014-08-11 10:40:00,25.08,25.11,25.07,25.1,42600.0,20.363,20.3873,20.3548,20.3792,42600.0
2014-08-11 10:50:00,25.1,25.1,25.04,25.05,67600.0,20.3792,20.3792,20.3305,20.3386,67600.0
2014-08-11 11:00:00,25.05,25.11,25.04,25.11,86200.0,20.3386,20.3873,20.3305,20.3873,86200.0
2014-08-11 11:10:00,25.11,25.14,25.11,25.13,72200.0,20.3873,20.4117,20.3873,20.4035,72200.0
2014-08-11 11:20:00,25.13,25.14,25.1,25.1,113400.0,20.4035,20.4117,20.3792,20.3792,113400.0
2014-08-11 11:30:00,25.1,25.13,25.1,25.13,85400.0,20.3792,20.4035,20.3792,20.4035,85400.0
2014-08-11 11:40:00,25.13,25.14,25.12,25.14,86200.0,20.4035,20.4117,20.3954,20.4117,86200.0
2014-08-11 11:50:00,25.14,25.17,25.14,25.17,60200.0,20.4117,20.436,20.4117,20.436,60200.0
2014-08-11 12:00:00,25.18,25.19,25.16,25.19,75000.0,20.4441,20.4523,20.4279,20.4523,75000.0
2014-08-11 12:10:00,25.19,25.19,25.17,25.18,52400.0,20.4523,20.4523,20.436,20.4441,52400.0
2014-08-11 12:20:00,25.18,25.22,25.18,25.21,42600.0,20.4441,20.4766,20.4441,20.4685,42600.0
2014-08-11 12:30:00,25.22,25.22,25.18,25.19,39400.0,20.4766,20.4766,20.4441,20.4523,39400.0
2014-08-11 12:40:00,25.2,25.22,25.18,25.18,50800.0,20.4604,20.4766,20.4441,20.4441,50800.0
2014-08-11 12:50:00,25.19,25.2,25.18,25.18,62200.0,20.4523,20.4604,20.4441,20.4441,62200.0
2014-08-11 13:00:00,25.18,25.2,25.17,25.2,86400.0,20.4441,20.4604,20.436,20.4604,86400.0
2014-08-11 13:10:00,25.2,25.21,25.2,25.21,40600.0,20.4604,20.4685,20.4604,20.4685,40600.0
2014-08-11 13:20:00,25.21,25.22,25.2,25.2,46400.0,20.4685,20.4766,20.4604,20.4604,46400.0
2014-08-11 13:30:00,25.2,25.2,25.18,25.18,39200.0,20.4604,20.4604,20.4441,20.4441,39200.0
2014-08-11 13:40:00,25.18,25.18,25.18,25.18,28600.0,20.4441,20.4441,20.4441,20.4441,28600.0
2014-08-11 13:50:00,25.18,25.18,25.12,25.13,98800.0,20.4441,20.4441,20.3954,20.4035,98800.0
2014-08-11 14:00:00,25.13,25.13,25.11,25.12,176400.0,20.4035,20.4035,20.3873,20.3954,176400.0
2014-08-11 14:10:00,25.12,25.14,25.11,25.14,70800.0,20.3954,20.4117,20.3873,20.4117,70800.0
2014-08-11 14:20:00,25.14,25.14,25.11,25.12,40800.0,20.4117,20.4117,20.3873,20.3954,40800.0
2014-08-11 14:30:00,25.12,25.14,25.11,25.14,70800.0,20.3954,20.4117,20.3873,20.4117,70800.0
2014-08-11 14:40:00,25.13,25.15,25.12,25.14,58400.0,20.4035,20.4198,20.3954,20.4117,58400.0
2014-08-11 14:50:00,25.14,25.14,25.11,25.11,82400.0,20.4117,20.4117,20.3873,20.3873,82400.0
2014-08-11 15:00:00,25.12,25.13,25.1,25.11,87800.0,20.3954,20.4035,20.3792,20.3873,87800.0
2014-08-11 15:10:00,25.1,25.13,25.09,25.13,113800.0,20.3792,20.4035,20.3711,20.4035,113800.0
2014-08-11 15:20:00,25.13,25.14,25.13,25.13,50800.0,20.4035,20.4117,20.4035,20.4035,50800.0
2014-08-11 15:30:00,25.13,25.14,25.11,25.12,198000.0,20.4035,20.4117,20.3873,20.3954,198000.0
2014-08-11 15:40:00,25.13,25.14,25.12,25.13,189200.0,20.4035,20.4117,20.3954,20.4035,189200.0
2014-08-11 15:50:00,25.13,25.13,25.11,25.11,421800.0,20.4035,20.4035,20.3873,20.3873,421800.0
2014-08-12 09:30:00,25.09,25.12,25.0,25.1,119600.0,20.3711,20.3954,20.298,20.3792,119600.0
2014-08-12 09:40:00,25.11,25.18,25.1,25.16,74200.0,20.3873,20.4441,20.3792,20.4279,74200.0
2014-08-12 09:50:00,25.16,25.16,25.1,25.12,78600.0,20.4279,20.4279,20.3792,20.3954,78600.0
2014-08-12 10:00:00,25.13,25.14,25.05,25.05,77400.0,20.4035,20.4117,20.3386,20.3386,77400.0
2014-08-12 10:10:00,25.04,25.1,25.02,25.08,59600.0,20.3305,20.3792,20.3142,20.363,59600.0
2014-08-12 10:20:00,25.08,25.11,25.07,25.11,101200.0,20.363,20.3873,20.3548,20.3873,101200.0
2014-08-12 10:30:00,25.11,25.13,25.1,25.11,70400.0,20.3873,20.4035,20.3792,20.3873,70400.0
2014-08-12 10:40:00,25.11,25.11,25.03,25.05,43400.0,20.3873,20.3873,20.3224,20.3386,43400.0
2014-08-12 10:50:00,25.05,25.06,25.03,25.06,43200.0,20.3386,20.3467,20.3224,20.3467,43200.0
2014-08-12 11:00:00,25.06,25.06,25.0,25.0,57000.0,20.3467,20.3467,20.298,20.298,57000.0
2014-08-12 11:10:00,25.0,25.03,25.0,25.03,33600.0,20.298,20.3224,20.298,20.3224,33600.0
2014-08-12 11:20:00,25.03,25.08,25.03,25.08,65800.0,20.3224,20.363,20.3224,20.363,65800.0
2014-08-12 11:30:00,25.08,25.08,25.03,25.03,47200.0,20.363,20.363,20.3224,20.3224,47200.0
2014-08-12 11:40:00,25.03,25.11,25.03,25.11,112800.0,20.3224,20.3873,20.3224,20.3873,112800.0
2014-08-12 11:50:00,25.11,25.13,25.11,25.11,44800.0,20.3873,20.4035,20.3873,20.3873,44800.0
2014-08-12 12:00:00,25.11,25.11,25.07,25.09,55800.0,20.3873,20.3873,20.3548,20.3711,55800.0
2014-08-12 12:10:00,25.09,25.13,25.09,25.13,40200.0,20.3711,20.4035,20.3711,20.4035,40200.0
2014-08-12 12:20:00,25.13,25.13,25.11,25.11,37800.0,20.4035,20.4035,20.3873,20.3873,37800.0
2014-08-12 12:30:00,25.11,25.16,25.09,25.15,82600.0,20.3873,20.4279,20.3711,20.4198,82600.0
2014-08-12 12:40:00,25.15,25.17,25.13,25.15,40000.0,20.4198,20.436,20.4035,20.4198,40000.0
2014-08-12 12:50:00,25.14,25.15,25.13,25.14,98200.0,20.4117,20.4198,20.4035,20.4117,98200.0
2014-08-12 13:00:00,25.14,25.15,25.13,25.13,46400.0,20.4117,20.4198,20.4035,20.4035,46400.0
2014-08-12 13:10:00,25.13,25.15,25.12,25.13,81800.0,20.4035,20.4198,20.3954,20.4035,81800.0
2014-08-12 13:20:00,25.13,25.13,25.12,25.13,50800.0,20.4035,20.4035,20.3954,20.4035,50800.0
2014-08-12 13:30:00,25.13,25.13,25.06,25.08,65400.0,20.4035,20.4035,20.3467,20.363,65400.0
2014-08-12 13:40:00,25.08,25.09,25.06,25.09,32000.0,20.363,20.3711,20.3467,20.3711,32000.0
2014-08-12 13:50:00,25.09,25.1,25.08,25.1,156800.0,20.3711,20.3792,20.363,20.3792,156800.0
2014-08-12 14:00:00,25.1,25.1,25.04,25.04,46600.0,20.3792,20.3792,20.3305,20.3305,46600.0
2014-08-12 14:10:00,25.04,25.06,25.02,25.04,47600.0,20.3305,20.3467,20.3142,20.3305,47600.0
2014-08-12 14:20:00,25.04,25.08,25.04,25.05,58200.0,20.3305,20.363,20.3305,20.3386,58200.0
2014-08-12 14:30:00,25.06,25.07,25.03,25.07,64400.0,20.3467,20.3548,20.3224,20.3548,64400.0
2014-08-12 14:40:00,25.06,25.07,25.04,25.05,45200.0,20.3467,20.3548,20.3305,20.3386,45200.0
2014-08-12 14:50:00,25.04,25.06,25.04,25.04,104200.0,20.3305,20.3467,20.3305,20.3305,104200.0
2014-08-12 15:00:00,25.03,25.07,25.03,25.07,80400.0,20.3224,20.3548,20.3224,20.3548,80400.0
2014-08-12 15:10:00,25.07,25.08,25.06,25.07,89000.0,20.3548,20.363,20.3467,20.3548,89000.0
2014-08-12 15:20:00,25.07,25.09,25.07,25.08,136400.0,20.3548,20.3711,20.3548,20.363,136400.0
2014-08-12 15:30:00,25.08,25.1,25.07,25.1,183000.0,20.363,20.3792,20.3548,20.3792,183000.0
2014-08-12 15:40:00,25.09,25.1,25.07,25.07,213400.0,20.3711,20.3792,20.3548,20.3548,213400.0
2014-08-12 15:50:00,25.07,25.07,25.05,25.06,418600.0,20.3548,20.3548,20.3386,20.3467,418600.0
2014-08-13 09:30:00,25.02,25.07,24.95,24.95,126400.0,20.3816,20.4224,20.3246,20.3246,126400.0
2014-08-13 09:40:00,24.95,24.96,24.89,24.89,100200.0,20.3246,20.3327,20.2757,20.2757,100200.0
2014-08-13 09:50:00,24.89,24.97,24.89,24.95,103000.0,20.2757,20.3409,20.2757,20.3246,103000.0
2014-08-13 10:00:00,24.94,24.98,24.93,24.96,126200.0,20.3165,20.349,20.3083,20.3327,126200.0
2014-08-13 10:10:00,24.96,24.97,24.92,24.93,113400.0,20.3327,20.3409,20.3002,20.3083,113400.0
2014-08-13 10:20:00,24.93,24.99,24.93,24.97,69200.0,20.3083,20.3572,20.3083,20.3409,69200.0
2014-08-13 10:30:00,24.97,24.98,24.94,24.95,93800.0,20.3409,20.349,20.3165,20.3246,93800.0
2014-08-13 10:40:00,24.96,25.0,24.95,25.0,57000.0,20.3327,20.3653,20.3246,20.3653,57000.0
2014-08-13 10:50:00,25.0,25.0,24.98,24.99,73400.0,20.3653,20.3653,20.349,20.3572,73400.0
2014-08-13 11:00:00,25.0,25.04,25.0,25.04,86800.0,20.3653,20.3979,20.3653,20.3979,86800.0
2014-08-13 11:10:00,25.04,25.06,25.01,25.02,75800.0,20.3979,20.4142,20.3735,20.3816,75800.0
2014-08-13 11:20:00,25.01,25.02,24.99,24.99,124800.0,20.3735,20.3816,20.3572,20.3572,124800.0
2014-08-13 11:30:00,24.99,25.08,24.99,25.05,122600.0,20.3572,20.4305,20.3572,20.4061,122600.0
2014-08-13 11:40:00,25.05,25.05,25.0,25.01,90000.0,20.4061,20.4061,20.3653,20.3735,90000.0
2014-08-13 11:50:00,25.01,25.02,25.0,25.0,57200.0,20.3735,20.3816,20.3653,20.3653,57200.0
2014-08-13 12:00:00,25.0,25.02,24.99,25.0,68600.0,20.3653,20.3816,20.3572,20.3653,68600.0
2014-08-13 12:10:00,25.0,25.0,24.98,24.98,41600.0,20.3653,20.3653,20.349,20.349,41600.0
2014-08-13 12:20:00,24.98,24.98,24.97,24.97,56200.0,20.349,20.349,20.3409,20.3409,56200.0
2014-08-13 12:30:00,24.97,24.97,24.97,24.97,32200.0,20.3409,20.3409,20.3409,20.3409,32200.0
2014-08-13 12:40:00,24.97,24.97,24.94,24.95,80800.0,20.3409,20.3409,20.3165,20.3246,80800.0
2014-08-13 12:50:00,24.95,24.98,24.95,24.98,50600.0,20.3246,20.349,20.3246,20.349,50600.0
2014-08-13 13:00:00,24.98,24.98,24.94,24.95,67600.0,20.349,20.349,20.3165,20.3246,67600.0
2014-08-13 13:10:00,24.94,24.95,24.92,24.93,86600.0,20.3165,20.3246,20.3002,20.3083,86600.0
2014-08-13 13:20:00,24.92,24.93,24.92,24.92,66400.0,20.3002,20.3083,20.3002,20.3002,66400.0
2014-08-13 13:30:00,24.92,24.95,24.92,24.95,59000.0,20.3002,20.3246,20.3002,20.3246,59000.0
2014-08-13 13:40:00,24.95,24.97,24.95,24.95,64000.0,20.3246,20.3409,20.3246,20.3246,64000.0
2014-08-13 13:50:00,24.95,24.95,24.92,24.93,57400.0,20.3246,20.3246,20.3002,20.3083,57400.0
2014-08-13 14:00:00,24.93,24.94,24.91,24.91,121400.0,20.3083,20.3165,20.292,20.292,121400.0
2014-08-13 14:10:00,24.91,24.93,24.91,24.92,38200.0,20.292,20.3083,20.292,20.3002,38200.0
2014-08-13 14:20:00,24.92,24.93,24.91,24.93,76000.0,20.3002,20.3083,20.292,20.3083,76000.0
2014-08-13 14:30:00,24.93,24.95,24.93,24.94,54200.0,20.3083,20.3246,20.3083,20.3165,54200.0
2014-08-13 14:40:00,24.94,24.95,24.93,24.95,60600.0,20.3165,20.3246,20.3083,20.3246,60600.0
2014-08-13 14:50:00,24.95,24.96,24.93,24.93,50600.0,20.3246,20.3327,20.3083,20.3083,50600.0
2014-08-13 15:00:00,24.93,24.94,24.92,24.92,72200.0,20.3083,20.3165,20.3002,20.3002,72200.0
2014-08-13 15:10:00,24.92,24.92,24.9,24.91,101600.0,20.3002,20.3002,20.2839,20.292,101600.0
2014-08-13 15:20:00,24.91,24.92,24.9,24.91,92200.0,20.292,20.3002,20.2839,20.292,92200.0
2014-08-13 15:30:00,24.91,24.91,24.9,24.9,114600.0,20.292,20.292,20.2839,20.2839,114600.0
2014-08-13 15:40:00,24.9,24.91,24.88,24.91,250400.0,20.2839,20.292,20.2676,20.292,250400.0
2014-08-13 15:50:00,24.91,24.91,24.86,24.88,717000.0,20.292,20.292,20.2513,20.2676,717000.0
2014-08-14 09:30:00,24.92,25.08,24.83,25.07,136600.0,20.3002,20.4305,20.2268,20.4224,136600.0
2014-08-14 09:40:00,25.07,25.08,25.04,25.04,102800.0,20.4224,20.4305,20.3979,20.3979,102800.0
2014-08-14 09:50:00,25.04,25.08,25.03,25.08,70200.0,20.3979,20.4305,20.3898,20.4305,70200.0
2014-08-14 10:00:00,25.08,25.09,25.04,25.08,86600.0,20.4305,20.4386,20.3979,20.4305,86600.0
2014-08-14 10:10:00,25.08,25.15,25.08,25.13,76000.0,20.4305,20.4875,20.4305,20.4712,76000.0
2014-08-14 10:20:00,25.12,25.15,25.1,25.11,70400.0,20.4631,20.4875,20.4468,20.4549,70400.0
2014-08-14 10:30:00,25.11,25.14,25.08,25.08,116400.0,20.4549,20.4794,20.4305,20.4305,116400.0
2014-08-14 10:40:00,25.08,25.09,25.05,25.06,67600.0,20.4305,20.4386,20.4061,20.4142,67600.0
2014-08-14 10:50:00,25.05,25.07,25.04,25.07,57800.0,20.4061,20.4224,20.3979,20.4224,57800.0
2014-08-14 11:00:00,25.07,25.07,25.06,25.07,47600.0,20.4224,20.4224,20.4142,20.4224,47600.0
2014-08-14 11:10:00,25.07,25.11,25.07,25.09,31600.0,20.4224,20.4549,20.4224,20.4386,31600.0
2014-08-14 11:20:00,25.09,25.11,25.09,25.11,59000.0,20.4386,20.4549,20.4386,20.4549,59000.0
2014-08-14 11:30:00,25.11,25.13,25.11,25.11,29400.0,20.4549,20.4712,20.4549,20.4549,29400.0
2014-08-14 11:40:00,25.1,25.13,25.1,25.13,111800.0,20.4468,20.4712,20.4468,20.4712,111800.0
2014-08-14 11:50:00,25.14,25.15,25.13,25.15,28200.0,20.4794,20.4875,20.4712,20.4875,28200.0
2014-08-14 12:00:00,25.16,25.16,25.13,25.15,42000.0,20.4957,20.4957,20.4712,20.4875,42000.0
2014-08-14 12:10:00,25.15,25.16,25.12,25.12,20800.0,20.4875,20.4957,20.4631,20.4631,20800.0
2014-08-14 12:20:00,25.12,25.17,25.12,25.16,42800.0,20.4631,20.5038,20.4631,20.4957,42800.0
2014-08-14 12:30:00,25.16,25.18,25.16,25.17,40600.0,20.4957,20.512,20.4957,20.5038,40600.0
2014-08-14 12:40:00,25.17,25.2,25.17,25.18,64600.0,20.5038,20.5283,20.5038,20.512,64600.0
2014-08-14 12:50:00,25.18,25.2,25.18,25.18,40800.0,20.512,20.5283,20.512,20.512,40800.0
2014-08-14 13:00:00,25.18,25.2,25.18,25.2,44600.0,20.512,20.5283,20.512,20.5283,44600.0
2014-08-14 13:10:00,25.2,25.24,25.19,25.23,69000.0,20.5283,20.5608,20.5201,20.5527,69000.0
2014-08-14 13:20:00,25.23,25.25,25.23,25.23,77000.0,20.5527,20.569,20.5527,20.5527,77000.0
2014-08-14 13:30:00,25.23,25.25,25.23,25.24,40800.0,20.5527,20.569,20.5527,20.5608,40800.0
2014-08-14 13:40:00,25.24,25.25,25.23,25.24,53200.0,20.5608,20.569,20.5527,20.5608,53200.0
2014-08-14 13:50:00,25.24,25.26,25.23,25.25,99800.0,20.5608,20.5771,20.5527,20.569,99800.0
2014-08-14 14:00:00,25.25,25.27,25.25,25.26,62400.0,20.569,20.5853,20.569,20.5771,62400.0
2014-08-14 14:10:00,25.25,25.27,25.23,25.23,50400.0,20.569,20.5853,20.5527,20.5527,50400.0
2014-08-14 14:20:00,25.23,25.25,25.23,25.24,46200.0,20.5527,20.569,20.5527,20.5608,46200.0
2014-08-14 14:30:00,25.24,25.27,25.24,25.27,64000.0,20.5608,20.5853,20.5608,20.5853,64000.0
2014-08-14 14:40:00,25.27,25.28,25.27,25.28,62400.0,20.5853,20.5934,20.5853,20.5934,62400.0
2014-08-14 14:50:00,25.28,25.29,25.27,25.27,73800.0,20.5934,20.6016,20.5853,20.5853,73800.0
2014-08-14 15:00:00,25.26,25.27,25.25,25.25,80800.0,20.5771,20.5853,20.569,20.569,80800.0
2014-08-14 15:10:00,25.25,25.25,25.24,25.25,51600.0,20.569,20.569,20.5608,20.569,51600.0
2014-08-14 15:20:00,25.25,25.26,25.24,25.24,106800.0,20.569,20.5771,20.5608,20.5608,106800.0
2014-08-14 15:30:00,25.24,25.26,25.24,25.25,100600.0,20.5608,20.5771,20.5608,20.569,100600.0
2014-08-14 15:40:00,25.25,25.25,25.25,25.25,98800.0,20.569,20.569,20.569,20.569,98800.0
2014-08-14 15:50:00,25.25,25.28,25.25,25.28,277000.0,20.569,20.5934,20.569,20.5934,277000.0
2014-08-15 09:30:00,25.28,25.35,25.22,25.22,357000.0,20.5934,20.6504,20.5445,20.5445,357000.0
2014-08-15 09:40:00,25.23,25.3,25.23,25.27,60000.0,20.5527,20.6097,20.5527,20.5853,60000.0
2014-08-15 09:50:00,25.27,25.3,25.25,25.3,125200.0,20.5853,20.6097,20.569,20.6097,125200.0
2014-08-15 10:00:00,25.3,25.37,25.29,25.35,76200.0,20.6097,20.6667,20.6016,20.6504,76200.0
2014-08-15 10:10:00,25.34,25.36,25.28,25.3,136400.0,20.6423,20.6586,20.5934,20.6097,136400.0
2014-08-15 10:20:00,25.31,25.34,25.29,25.34,91400.0,20.6179,20.6423,20.6016,20.6423,91400.0
2014-08-15 10:30:00,25.34,25.36,25.33,25.33,92600.0,20.6423,20.6586,20.6342,20.6342,92600.0
2014-08-15 10:40:00,25.33,25.34,25.22,25.25,219400.0,20.6342,20.6423,20.5445,20.569,219400.0
2014-08-15 10:50:00,25.24,25.25,25.08,25.18,277400.0,20.5608,20.569,20.4305,20.512,277400.0
2014-08-15 11:00:00,25.18,25.18,25.07,25.1,192600.0,20.512,20.512,20.4224,20.4468,192600.0
2014-08-15 11:10:00,25.1,25.11,25.03,25.04,126400.0,20.4468,20.4549,20.3898,20.3979,126400.0
2014-08-15 11:20:00,25.05,25.05,25.0,25.03,116000.0,20.4061,20.4061,20.3653,20.3898,116000.0
2014-08-15 11:30:00,25.03,25.17,25.02,25.17,109200.0,20.3898,20.5038,20.3816,20.5038,109200.0
2014-08-15 11:40:00,25.17,25.17,25.13,25.13,94800.0,20.5038,20.5038,20.4712,20.4712,94800.0
2014-08-15 11:50:00,25.13,25.13,25.0,25.0,143600.0,20.4712,20.4712,20.3653,20.3653,143600.0
2014-08-15 12:00:00,25.0,25.01,24.99,25.01,145000.0,20.3653,20.3735,20.3572,20.3735,145000.0
2014-08-15 12:10:00,25.01,25.02,24.97,24.99,90800.0,20.3735,20.3816,20.3409,20.3572,90800.0
2014-08-15 12:20:00,24.99,25.02,24.97,25.02,78000.0,20.3572,20.3816,20.3409,20.3816,78000.0
2014-08-15 12:30:00,25.02,25.04,25.0,25.03,88600.0,20.3816,20.3979,20.3653,20.3898,88600.0
2014-08-15 12:40:00,25.03,25.05,25.02,25.04,73200.0,20.3898,20.4061,20.3816,20.3979,73200.0
2014-08-15 12:50:00,25.04,25.05,25.02,25.05,93800.0,20.3979,20.4061,20.3816,20.4061,93800.0
2014-08-15 13:00:00,25.04,25.06,25.02,25.06,90200.0,20.3979,20.4142,20.3816,20.4142,90200.0
2014-08-15 13:10:00,25.06,25.08,25.05,25.07,94000.0,20.4142,20.4305,20.4061,20.4224,94000.0
2014-08-15 13:20:00,25.07,25.08,25.0,25.01,224000.0,20.4224,20.4305,20.3653,20.3735,224000.0
2014-08-15 13:30:00,25.0,25.0,24.98,25.0,137600.0,20.3653,20.3653,20.349,20.3653,137600.0
2014-08-15 13:40:00,25.0,25.0,24.99,25.0,89800.0,20.3653,20.3653,20.3572,20.3653,89800.0
2014-08-15 13:50:00,25.0,25.0,24.97,24.99,111000.0,20.3653,20.3653,20.3409,20.3572,111000.0
2014-08-15 14:00:00,24.99,25.0,24.99,25.0,76400.0,20.3572,20.3653,20.3572,20.3653,76400.0
2014-08-15 14:10:00,25.0,25.0,25.0,25.0,84600.0,20.3653,20.3653,20.3653,20.3653,84600.0
2014-08-15 14:20:00,25.0,25.04,25.0,25.03,105200.0,20.3653,20.3979,20.3653,20.3898,105200.0
2014-08-15 14:30:00,25.03,25.06,25.02,25.06,115000.0,20.3898,20.4142,20.3816,20.4142,115000.0
2014-08-15 14:40:00,25.06,25.09,25.06,25.08,87800.0,20.4142,20.4386,20.4142,20.4305,87800.0
2014-08-15 14:50:00,25.08,25.08,25.07,25.08,60800.0,20.4305,20.4305,20.4224,20.4305,60800.0
2014-08-15 15:00:00,25.07,25.08,25.06,25.08,134400.0,20.4224,20.4305,20.4142,20.4305,134400.0
2014-08-15 15:10:00,25.08,25.08,25.07,25.08,93200.0,20.4305,20.4305,20.4224,20.4305,93200.0
2014-08-15 15:20:00,25.08,25.08,25.07,25.08,155400.0,20.4305,20.4305,20.4224,20.4305,155400.0
2014-08-15 15:30:00,25.08,25.08,25.07,25.07,165200.0,20.4305,20.4305,20.4224,20.4224,165200.0
2014-08-15 15:40:00,25.07,25.08,25.07,25.07,139600.0,20.4224,20.4305,20.4224,20.4224,139600.0
2014-08-15 15:50:00,25.07,25.11,25.07,25.08,348000.0,20.4224,20.4549,20.4224,20.4305,348000.0
2014-08-18 09:30:00,25.17,25.24,25.03,25.08,135200.0,20.5038,20.5608,20.3898,20.4305,135200.0
2014-08-18 09:40:00,25.07,25.08,25.03,25.05,48200.0,20.4224,20.4305,20.3898,20.4061,48200.0
2014-08-18 09:50:00,25.05,25.11,25.04,25.11,67600.0,20.4061,20.4549,20.3979,20.4549,67600.0
2014-08-18 10:00:00,25.11,25.18,25.11,25.17,92200.0,20.4549,20.512,20.4549,20.5038,92200.0
2014-08-18 10:10:00,25.17,25.22,25.16,25.22,82000.0,20.5038,20.5445,20.4957,20.5445,82000.0
2014-08-18 10:20:00,25.22,25.23,25.2,25.2,83400.0,20.5445,20.5527,20.5283,20.5283,83400.0
2014-08-18 10:30:00,25.2,25.21,25.17,25.2,72600.0,20.5283,20.5364,20.5038,20.5283,72600.0
2014-08-18 10:40:00,25.2,25.21,25.18,25.21,41800.0,20.5283,20.5364,20.512,20.5364,41800.0
2014-08-18 10:50:00,25.21,25.22,25.2,25.2,72800.0,20.5364,20.5445,20.5283,20.5283,72800.0
2014-08-18 11:00:00,25.2,25.21,25.17,25.17,106600.0,20.5283,20.5364,20.5038,20.5038,106600.0
2014-08-18 11:10:00,25.17,25.18,25.16,25.17,69000.0,20.5038,20.512,20.4957,20.5038,69000.0
2014-08-18 11:20:00,25.18,25.2,25.16,25.2,61400.0,20.512,20.5283,20.4957,20.5283,61400.0
2014-08-18 11:30:00,25.2,25.2,25.17,25.17,103800.0,20.5283,20.5283,20.5038,20.5038,103800.0
2014-08-18 11:40:00,25.18,25.2,25.17,25.2,84800.0,20.512,20.5283,20.5038,20.5283,84800.0
2014-08-18 11:50:00,25.2,25.2,25.17,25.17,56600.0,20.5283,20.5283,20.5038,20.5038,56600.0
2014-08-18 12:00:00,25.17,25.2,25.16,25.18,129400.0,20.5038,20.5283,20.4957,20.512,129400.0
2014-08-18 12:10:00,25.18,25.18,25.17,25.18,85400.0,20.512,20.512,20.5038,20.512,85400.0
2014-08-18 12:20:00,25.18,25.19,25.17,25.17,129400.0,20.512,20.5201,20.5038,20.5038,129400.0
2014-08-18 12:30:00,25.18,25.18,25.17,25.18,74000.0,20.512,20.512,20.5038,20.512,74000.0
2014-08-18 12:40:00,25.18,25.18,25.16,25.16,80000.0,20.512,20.512,20.4957,20.4957,80000.0
2014-08-18 12:50:00,25.16,25.17,25.15,25.16,42000.0,20.4957,20.5038,20.4875,20.4957,42000.0
2014-08-18 13:00:00,25.15,25.18,25.15,25.18,75200.0,20.4875,20.512,20.4875,20.512,75200.0
2014-08-18 13:10:00,25.18,25.18,25.15,25.16,40200.0,20.512,20.512,20.4875,20.4957,40200.0
2014-08-18 13:20:00,25.16,25.16,25.14,25.15,64800.0,20.4957,20.4957,20.4794,20.4875,64800.0
2014-08-18 13:30:00,25.15,25.16,25.14,25.14,69400.0,20.4875,20.4957,20.4794,20.4794,69400.0
2014-08-18 13:40:00,25.14,25.16,25.14,25.15,62800.0,20.4794,20.4957,20.4794,20.4875,62800.0
2014-08-18 13:50:00,25.15,25.16,25.13,25.15,61200.0,20.4875,20.4957,20.4712,20.4875,61200.0
2014-08-18 14:00:00,25.15,25.16,25.13,25.16,74000.0,20.4875,20.4957,20.4712,20.4957,74000.0
2014-08-18 14:10:00,25.16,25.16,25.15,25.16,82600.0,20.4957,20.4957,20.4875,20.4957,82600.0
2014-08-18 14:20:00,25.15,25.18,25.15,25.17,68800.0,20.4875,20.512,20.4875,20.5038,68800.0
2014-08-18 14:30:00,25.17,25.18,25.15,25.16,101600.0,20.5038,20.512,20.4875,20.4957,101600.0
2014-08-18 14:40:00,25.16,25.16,25.12,25.12,58600.0,20.4957,20.4957,20.4631,20.4631,58600.0
2014-08-18 14:50:00,25.12,25.14,25.09,25.09,195000.0,20.4631,20.4794,20.4386,20.4386,195000.0
2014-08-18 15:00:00,25.09,25.1,25.09,25.09,88200.0,20.4386,20.4468,20.4386,20.4386,88200.0
2014-08-18 15:10:00,25.1,25.11,25.08,25.09,107600.0,20.4468,20.4549,20.4305,20.4386,107600.0
2014-08-18 15:20:00,25.1,25.11,25.09,25.11,97800.0,20.4468,20.4549,20.4386,20.4549,97800.0
2014-08-18 15:30:00,25.1,25.11,25.08,25.09,163200.0,20.4468,20.4549,20.4305,20.4386,163200.0
2014-08-18 15:40:00,25.09,25.1,25.08,25.1,120600.0,20.4386,20.4468,20.4305,20.4468,120600.0
2014-08-18 15:50:00,25.1,25.11,25.07,25.07,1076200.0,20.4468,20.4549,20.4224,20.4224,1076200.0
2014-08-19 09:30:00,25.11,25.25,25.1,25.21,118600.0,20.4549,20.569,20.4468,20.5364,118600.0
2014-08-19 09:40:00,25.21,25.25,25.18,25.22,64400.0,20.5364,20.569,20.512,20.5445,64400.0
2014-08-19 09:50:00,25.22,25.23,25.15,25.21,73800.0,20.5445,20.5527,20.4875,20.5364,73800.0
2014-08-19 10:00:00,25.21,25.23,25.17,25.22,86800.0,20.5364,20.5527,20.5038,20.5445,86800.0
2014-08-19 10:10:00,25.22,25.24,25.21,25.21,70000.0,20.5445,20.5608,20.5364,20.5364,70000.0
2014-08-19 10:20:00,25.21,25.28,25.2,25.28,145200.0,20.5364,20.5934,20.5283,20.5934,145200.0
2014-08-19 10:30:00,25.28,25.28,25.23,25.25,71400.0,20.5934,20.5934,20.5527,20.569,71400.0
2014-08-19 10:40:00,25.25,25.25,25.21,25.24,129800.0,20.569,20.569,20.5364,20.5608,129800.0
2014-08-19 10:50:00,25.24,25.24,25.22,25.24,78800.0,20.5608,20.5608,20.5445,20.5608,78800.0
2014-08-19 11:00:00,25.24,25.24,25.21,25.23,93000.0,20.5608,20.5608,20.5364,20.5527,93000.0
2014-08-19 11:10:00,25.22,25.28,25.22,25.26,121000.0,20.5445,20.5934,20.5445,20.5771,121000.0
2014-08-19 11:20:00,25.26,25.27,25.25,25.25,55800.0,20.5771,20.5853,20.569,20.569,55800.0
2014-08-19 11:30:00,25.24,25.25,25.23,25.25,52000.0,20.5608,20.569,20.5527,20.569,52000.0
2014-08-19 11:40:00,25.25,25.25,25.23,25.24,69200.0,20.569,20.569,20.5527,20.5608,69200.0
2014-08-19 11:50:00,25.24,25.25,25.23,25.24,67200.0,20.5608,20.569,20.5527,20.5608,67200.0
2014-08-19 12:00:00,25.24,25.25,25.21,25.21,85400.0,20.5608,20.569,20.5364,20.5364,85400.0
2014-08-19 12:10:00,25.21,25.23,25.2,25.21,63400.0,20.5364,20.5527,20.5283,20.5364,63400.0
2014-08-19 12:20:00,25.2,25.21,25.18,25.2,66000.0,20.5283,20.5364,20.512,20.5283,66000.0
2014-08-19 12:30:00,25.2,25.23,25.2,25.21,59600.0,20.5283,20.5527,20.5283,20.5364,59600.0
2014-08-19 12:40:00,25.21,25.23,25.21,25.22,158200.0,20.5364,20.5527,20.5364,20.5445,158200.0
2014-08-19 12:50:00,25.21,25.23,25.21,25.23,106600.0,20.5364,20.5527,20.5364,20.5527,106600.0
2014-08-19 13:00:00,25.23,25.23,25.19,25.2,75200.0,20.5527,20.5527,20.5201,20.5283,75200.0
2014-08-19 13:10:00,25.19,25.19,25.08,25.12,342400.0,20.5201,20.5201,20.4305,20.4631,342400.0
2014-08-19 13:20:00,25.12,25.14,25.08,25.14,152600.0,20.4631,20.4794,20.4305,20.4794,152600.0
2014-08-19 13:30:00,25.13,25.17,25.13,25.16,60000.0,20.4712,20.5038,20.4712,20.4957,60000.0
2014-08-19 13:40:00,25.17,25.18,25.15,25.18,67200.0,20.5038,20.512,20.4875,20.512,67200.0
2014-08-19 13:50:00,25.18,25.23,25.18,25.23,61400.0,20.512,20.5527,20.512,20.5527,61400.0
2014-08-19 14:00:00,25.23,25.27,25.22,25.26,89000.0,20.5527,20.5853,20.5445,20.5771,89000.0
2014-08-19 14:10:00,25.25,25.27,25.25,25.27,57800.0,20.569,20.5853,20.569,20.5853,57800.0
2014-08-19 14:20:00,25.27,25.29,25.25,25.25,91400.0,20.5853,20.6016,20.569,20.569,91400.0
2014-08-19 14:30:00,25.26,25.28,25.25,25.27,57000.0,20.5771,20.5934,20.569,20.5853,57000.0
2014-08-19 14:40:00,25.27,25.27,25.26,25.26,67200.0,20.5853,20.5853,20.5771,20.5771,67200.0
2014-08-19 14:50:00,25.27,25.27,25.24,25.25,107000.0,20.5853,20.5853,20.5608,20.569,107000.0
2014-08-19 15:00:00,25.25,25.26,25.23,25.23,101800.0,20.569,20.5771,20.5527,20.5527,101800.0
2014-08-19 15:10:00,25.22,25.22,25.1,25.1,712400.0,20.5445,20.5445,20.4468,20.4468,712400.0
2014-08-19 15:20:00,25.1,25.1,24.99,25.0,654600.0,20.4468,20.4468,20.3572,20.3653,654600.0
2014-08-19 15:30:00,25.0,25.15,25.0,25.15,501200.0,20.3653,20.4875,20.3653,20.4875,501200.0
2014-08-19 15:40:00,25.15,25.21,25.15,25.2,408200.0,20.4875,20.5364,20.4875,20.5283,408200.0
2014-08-19 15:50:00,25.2,25.23,25.18,25.2,301800.0,20.5283,20.5527,20.512,20.5283,301800.0
2014-08-20 09:30:00,25.22,25.27,25.15,25.24,82600.0,20.5445,20.5853,20.4875,20.5608,82600.0
2014-08-20 09:40:00,25.24,25.24,25.12,25.14,34000.0,20.5608,20.5608,20.4631,20.4794,34000.0
2014-08-20 09:50:00,25.14,25.17,25.13,25.15,54200.0,20.4794,20.5038,20.4712,20.4875,54200.0
2014-08-20 10:00:00,25.15,25.15,25.05,25.07,206200.0,20.4875,20.4875,20.4061,20.4224,206200.0
2014-08-20 10:10:00,25.07,25.08,25.02,25.08,117600.0,20.4224,20.4305,20.3816,20.4305,117600.0
2014-08-20 10:20:00,25.07,25.08,25.04,25.04,65800.0,20.4224,20.4305,20.3979,20.3979,65800.0
2014-08-20 10:30:00,25.05,25.06,25.02,25.03,165200.0,20.4061,20.4142,20.3816,20.3898,165200.0
2014-08-20 10:40:00,25.03,25.06,25.01,25.06,91800.0,20.3898,20.4142,20.3735,20.4142,91800.0
2014-08-20 10:50:00,25.06,25.1,25.06,25.08,71600.0,20.4142,20.4468,20.4142,20.4305,71600.0
2014-08-20 11:00:00,25.09,25.11,25.07,25.11,98000.0,20.4386,20.4549,20.4224,20.4549,98000.0
2014-08-20 11:10:00,25.1,25.11,25.1,25.1,68800.0,20.4468,20.4549,20.4468,20.4468,68800.0
2014-08-20 11:20:00,25.1,25.14,25.09,25.1,100200.0,20.4468,20.4794,20.4386,20.4468,100200.0
2014-08-20 11:30:00,25.1,25.15,25.09,25.13,122200.0,20.4468,20.4875,20.4386,20.4712,122200.0
2014-08-20 11:40:00,25.13,25.14,25.11,25.11,73200.0,20.4712,20.4794,20.4549,20.4549,73200.0
2014-08-20 11:50:00,25.12,25.16,25.12,25.15,36600.0,20.4631,20.4957,20.4631,20.4875,36600.0
2014-08-20 12:00:00,25.15,25.16,25.12,25.16,69000.0,20.4875,20.4957,20.4631,20.4957,69000.0
2014-08-20 12:10:00,25.15,25.16,25.14,25.16,42800.0,20.4875,20.4957,20.4794,20.4957,42800.0
2014-08-20 12:20:00,25.16,25.18,25.15,25.18,40000.0,20.4957,20.512,20.4875,20.512,40000.0
2014-08-20 12:30:00,25.18,25.2,25.18,25.19,46000.0,20.512,20.5283,20.512,20.5201,46000.0
2014-08-20 12:40:00,25.19,25.2,25.18,25.18,38000.0,20.5201,20.5283,20.512,20.512,38000.0
2014-08-20 12:50:00,25.17,25.17,25.16,25.17,43200.0,20.5038,20.5038,20.4957,20.5038,43200.0
2014-08-20 13:00:00,25.17,25.21,25.17,25.21,63200.0,20.5038,20.5364,20.5038,20.5364,63200.0
2014-08-20 13:10:00,25.21,25.24,25.2,25.23,58000.0,20.5364,20.5608,20.5283,20.5527,58000.0
2014-08-20 13:20:00,25.24,25.25,25.23,25.24,43800.0,20.5608,20.569,20.5527,20.5608,43800.0
2014-08-20 13:30:00,25.24,25.25,25.23,25.24,41800.0,20.5608,20.569,20.5527,20.5608,41800.0
2014-08-20 13:40:00,25.24,25.25,25.24,25.25,44400.0,20.5608,20.569,20.5608,20.569,44400.0
2014-08-20 13:50:00,25.25,25.27,25.24,25.25,54000.0,20.569,20.5853,20.5608,20.569,54000.0
2014-08-20 14:00:00,25.25,25.25,25.15,25.18,80200.0,20.569,20.569,20.4875,20.512,80200.0
2014-08-20 14:10:00,25.19,25.22,25.15,25.21,68800.0,20.5201,20.5445,20.4875,20.5364,68800.0
2014-08-20 14:20:00,25.21,25.22,25.2,25.21,46000.0,20.5364,20.5445,20.5283,20.5364,46000.0
2014-08-20 14:30:00,25.21,25.24,25.21,25.22,51400.0,20.5364,20.5608,20.5364,20.5445,51400.0
2014-08-20 14:40:00,25.23,25.24,25.21,25.23,65600.0,20.5527,20.5608,20.5364,20.5527,65600.0
2014-08-20 14:50:00,25.24,25.26,25.24,25.24,53800.0,20.5608,20.5771,20.5608,20.5608,53800.0
2014-08-20 15:00:00,25.24,25.27,25.24,25.26,109000.0,20.5608,20.5853,20.5608,20.5771,109000.0
2014-08-20 15:10:00,25.27,25.28,25.25,25.27,67800.0,20.5853,20.5934,20.569,20.5853,67800.0
2014-08-20 15:20:00,25.26,25.27,25.25,25.25,71600.0,20.5771,20.5853,20.569,20.569,71600.0
2014-08-20 15:30:00,25.25,25.27,25.24,25.27,110800.0,20.569,20.5853,20.5608,20.5853,110800.0
2014-08-20 15:40:00,25.27,25.29,25.27,25.27,180200.0,20.5853,20.6016,20.5853,20.5853,180200.0
2014-08-20 15:50:00,25.27,25.28,25.25,25.26,258600.0,20.5853,20.5934,20.569,20.5771,258600.0
2014-08-21 09:30:00,25.27,25.29,25.23,25.27,103200.0,20.5853,20.6016,20.5527,20.5853,103200.0
2014-08-21 09:40:00,25.27,25.31,25.26,25.29,48400.0,20.5853,20.6179,20.5771,20.6016,48400.0
2014-08-21 09:50:00,25.29,25.3,25.27,25.3,63200.0,20.6016,20.6097,20.5853,20.6097,63200.0
2014-08-21 10:00:00,25.3,25.3,25.27,25.28,96200.0,20.6097,20.6097,20.5853,20.5934,96200.0
2014-08-21 10:10:00,25.28,25.35,25.27,25.35,147600.0,20.5934,20.6504,20.5853,20.6504,147600.0
2014-08-21 10:20:00,25.35,25.36,25.32,25.32,69600.0,20.6504,20.6586,20.626,20.626,69600.0
2014-08-21 10:30:00,25.32,25.34,25.3,25.32,86400.0,20.626,20.6423,20.6097,20.626,86400.0
2014-08-21 10:40:00,25.32,25.33,25.25,25.25,65800.0,20.626,20.6342,20.569,20.569,65800.0
2014-08-21 10:50:00,25.25,25.3,25.24,25.26,72800.0,20.569,20.6097,20.5608,20.5771,72800.0
2014-08-21 11:00:00,25.26,25.3,25.25,25.27,45400.0,20.5771,20.6097,20.569,20.5853,45400.0
2014-08-21 11:10:00,25.27,25.3,25.27,25.27,60400.0,20.5853,20.6097,20.5853,20.5853,60400.0
2014-08-21 11:20:00,25.27,25.29,25.25,25.28,40600.0,20.5853,20.6016,20.569,20.5934,40600.0
2014-08-21 11:30:00,25.27,25.28,25.21,25.22,84400.0,20.5853,20.5934,20.5364,20.5445,84400.0
2014-08-21 11:40:00,25.22,25.25,25.21,25.24,141200.0,20.5445,20.569,20.5364,20.5608,141200.0
2014-08-21 11:50:00,25.24,25.25,25.23,25.24,100600.0,20.5608,20.569,20.5527,20.5608,100600.0
2014-08-21 12:00:00,25.23,25.27,25.23,25.25,60600.0,20.5527,20.5853,20.5527,20.569,60600.0
2014-08-21 12:10:00,25.25,25.28,25.24,25.28,53200.0,20.569,20.5934,20.5608,20.5934,53200.0
2014-08-21 12:20:00,25.28,25.28,25.25,25.27,60200.0,20.5934,20.5934,20.569,20.5853,60200.0
2014-08-21 12:30:00,25.27,25.28,25.25,25.28,44600.0,20.5853,20.5934,20.569,20.5934,44600.0
2014-08-21 12:40:00,25.28,25.29,25.27,25.28,66400.0,20.5934,20.6016,20.5853,20.5934,66400.0
2014-08-21 12:50:00,25.28,25.29,25.26,25.29,44400.0,20.5934,20.6016,20.5771,20.6016,44400.0
2014-08-21 13:00:00,25.28,25.3,25.27,25.3,64600.0,20.5934,20.6097,20.5853,20.6097,64600.0
2014-08-21 13:10:00,25.29,25.32,25.28,25.32,56400.0,20.6016,20.626,20.5934,20.626,56400.0
2014-08-21 13:20:00,25.32,25.34,25.31,25.33,58800.0,20.626,20.6423,20.6179,20.6342,58800.0
2014-08-21 13:30:00,25.33,25.34,25.31,25.31,114000.0,20.6342,20.6423,20.6179,20.6179,114000.0
2014-08-21 13:40:00,25.31,25.33,25.3,25.3,98000.0,20.6179,20.6342,20.6097,20.6097,98000.0
2014-08-21 13:50:00,25.3,25.31,25.29,25.3,49200.0,20.6097,20.6179,20.6016,20.6097,49200.0
2014-08-21 14:00:00,25.3,25.3,25.27,25.28,69800.0,20.6097,20.6097,20.5853,20.5934,69800.0
2014-08-21 14:10:00,25.29,25.3,25.28,25.3,44400.0,20.6016,20.6097,20.5934,20.6097,44400.0
2014-08-21 14:20:00,25.3,25.31,25.28,25.28,57200.0,20.6097,20.6179,20.5934,20.5934,57200.0
2014-08-21 14:30:00,25.28,25.31,25.27,25.3,62200.0,20.5934,20.6179,20.5853,20.6097,62200.0
2014-08-21 14:40:00,25.3,25.31,25.29,25.3,59800.0,20.6097,20.6179,20.6016,20.6097,59800.0
2014-08-21 14:50:00,25.3,25.32,25.29,25.29,66400.0,20.6097,20.626,20.6016,20.6016,66400.0
2014-08-21 15:00:00,25.29,25.3,25.26,25.27,102200.0,20.6016,20.6097,20.5771,20.5853,102200.0
2014-08-21 15:10:00,25.26,25.29,25.25,25.27,72400.0,20.5771,20.6016,20.569,20.5853,72400.0
2014-08-21 15:20:00,25.27,25.28,25.27,25.27,61200.0,20.5853,20.5934,20.5853,20.5853,61200.0
2014-08-21 15:30:00,25.28,25.29,25.25,25.25,115800.0,20.5934,20.6016,20.569,20.569,115800.0
2014-08-21 15:40:00,25.25,25.27,25.24,25.25,152200.0,20.569,20.5853,20.5608,20.569,152200.0
2014-08-21 15:50:00,25.25,25.25,25.23,25.23,162200.0,20.569,20.569,20.5527,20.5527,162200.0
2014-08-22 09:30:00,25.23,25.27,25.21,25.24,107800.0,20.5527,20.5853,20.5364,20.5608,107800.0
2014-08-22 09:40:00,25.24,25.24,25.17,25.18,45800.0,20.5608,20.5608,20.5038,20.512,45800.0
2014-08-22 09:50:00,25.18,25.22,25.17,25.2,50000.0,20.512,20.5445,20.5038,20.5283,50000.0
2014-08-22 10:00:00,25.2,25.22,25.17,25.22,124200.0,20.5283,20.5445,20.5038,20.5445,124200.0
2014-08-22 10:10:00,25.21,25.26,25.21,25.23,73200.0,20.5364,20.5771,20.5364,20.5527,73200.0
2014-08-22 10:20:00,25.23,25.24,25.2,25.24,43400.0,20.5527,20.5608,20.5283,20.5608,43400.0
2014-08-22 10:30:00,25.24,25.25,25.16,25.17,67600.0,20.5608,20.569,20.4957,20.5038,67600.0
2014-08-22 10:40:00,25.17,25.18,25.14,25.16,64400.0,20.5038,20.512,20.4794,20.4957,64400.0
2014-08-22 10:50:00,25.15,25.16,25.11,25.11,51200.0,20.4875,20.4957,20.4549,20.4549,51200.0
2014-08-22 11:00:00,25.11,25.18,25.1,25.17,72600.0,20.4549,20.512,20.4468,20.5038,72600.0
2014-08-22 11:10:00,25.17,25.21,25.17,25.2,75800.0,20.5038,20.5364,20.5038,20.5283,75800.0
2014-08-22 11:20:00,25.2,25.22,25.18,25.21,82600.0,20.5283,20.5445,20.512,20.5364,82600.0
2014-08-22 11:30:00,25.21,25.21,25.18,25.2,78200.0,20.5364,20.5364,20.512,20.5283,78200.0
2014-08-22 11:40:00,25.21,25.23,25.2,25.23,106400.0,20.5364,20.5527,20.5283,20.5527,106400.0
2014-08-22 11:50:00,25.23,25.23,25.21,25.23,162200.0,20.5527,20.5527,20.5364,20.5527,162200.0
2014-08-22 12:00:00,25.22,25.23,25.2,25.23,144600.0,20.5445,20.5527,20.5283,20.5527,144600.0
2014-08-22 12:10:00,25.23,25.25,25.22,25.24,63400.0,20.5527,20.569,20.5445,20.5608,63400.0
2014-08-22 12:20:00,25.24,25.27,25.24,25.26,64800.0,20.5608,20.5853,20.5608,20.5771,64800.0
2014-08-22 12:30:00,25.27,25.28,25.25,25.27,67600.0,20.5853,20.5934,20.569,20.5853,67600.0
2014-08-22 12:40:00,25.26,25.28,25.25,25.28,48000.0,20.5771,20.5934,20.569,20.5934,48000.0
2014-08-22 12:50:00,25.27,25.32,25.27,25.31,104000.0,20.5853,20.626,20.5853,20.6179,104000.0
2014-08-22 13:00:00,25.31,25.33,25.3,25.33,62800.0,20.6179,20.6342,20.6097,20.6342,62800.0
2014-08-22 13:10:00,25.33,25.34,25.3,25.33,80200.0,20.6342,20.6423,20.6097,20.6342,80200.0
2014-08-22 13:20:00,25.33,25.34,25.32,25.33,42200.0,20.6342,20.6423,20.626,20.6342,42200.0
2014-08-22 13:30:00,25.33,25.33,25.31,25.31,57000.0,20.6342,20.6342,20.6179,20.6179,57000.0
2014-08-22 13:40:00,25.31,25.31,25.3,25.3,44400.0,20.6179,20.6179,20.6097,20.6097,44400.0
2014-08-22 13:50:00,25.31,25.31,25.27,25.27,54200.0,20.6179,20.6179,20.5853,20.5853,54200.0
2014-08-22 14:00:00,25.28,25.28,25.26,25.28,53400.0,20.5934,20.5934,20.5771,20.5934,53400.0
2014-08-22 14:10:00,25.28,25.29,25.27,25.27,82600.0,20.5934,20.6016,20.5853,20.5853,82600.0
2014-08-22 14:20:00,25.26,25.26,25.23,25.23,41400.0,20.5771,20.5771,20.5527,20.5527,41400.0
2014-08-22 14:30:00,25.23,25.23,25.19,25.2,56600.0,20.5527,20.5527,20.5201,20.5283,56600.0
2014-08-22 14:40:00,25.2,25.24,25.2,25.22,57200.0,20.5283,20.5608,20.5283,20.5445,57200.0
2014-08-22 14:50:00,25.22,25.23,25.2,25.2,59000.0,20.5445,20.5527,20.5283,20.5283,59000.0
2014-08-22 15:00:00,25.2,25.26,25.2,25.26,76200.0,20.5283,20.5771,20.5283,20.5771,76200.0
2014-08-22 15:10:00,25.26,25.27,25.24,25.24,68400.0,20.5771,20.5853,20.5608,20.5608,68400.0
2014-08-22 15:20:00,25.24,25.24,25.2,25.2,91000.0,20.5608,20.5608,20.5283,20.5283,91000.0
2014-08-22 15:30:00,25.21,25.21,25.15,25.15,132600.0,20.5364,20.5364,20.4875,20.4875,132600.0
2014-08-22 15:40:00,25.15,25.17,25.14,25.15,176200.0,20.4875,20.5038,20.4794,20.4875,176200.0
2014-08-22 15:50:00,25.15,25.17,25.15,25.16,379200.0,20.4875,20.5038,20.4875,20.4957,379200.0
2014-08-25 09:30:00,25.28,25.33,25.16,25.16,126200.0,20.5934,20.6342,20.4957,20.4957,126200.0
2014-08-25 09:40:00,25.16,25.2,25.11,25.15,61000.0,20.4957,20.5283,20.4549,20.4875,61000.0
2014-08-25 09:50:00,25.15,25.18,25.11,25.15,75600.0,20.4875,20.512,20.4549,20.4875,75600.0
2014-08-25 10:00:00,25.15,25.16,25.14,25.14,65000.0,20.4875,20.4957,20.4794,20.4794,65000.0
2014-08-25 10:10:00,25.14,25.16,25.13,25.15,57600.0,20.4794,20.4957,20.4712,20.4875,57600.0
2014-08-25 10:20:00,25.16,25.18,25.14,25.17,51600.0,20.4957,20.512,20.4794,20.5038,51600.0
2014-08-25 10:30:00,25.17,25.21,25.17,25.21,50200.0,20.5038,20.5364,20.5038,20.5364,50200.0
2014-08-25 10:40:00,25.21,25.22,25.19,25.21,45200.0,20.5364,20.5445,20.5201,20.5364,45200.0
2014-08-25 10:50:00,25.2,25.25,25.2,25.22,74600.0,20.5283,20.569,20.5283,20.5445,74600.0
2014-08-25 11:00:00,25.22,25.22,25.18,25.18,72400.0,20.5445,20.5445,20.512,20.512,72400.0
2014-08-25 11:10:00,25.18,25.19,25.15,25.15,50800.0,20.512,20.5201,20.4875,20.4875,50800.0
2014-08-25 11:20:00,25.15,25.17,25.15,25.16,94800.0,20.4875,20.5038,20.4875,20.4957,94800.0
2014-08-25 11:30:00,25.16,25.16,25.13,25.14,87200.0,20.4957,20.4957,20.4712,20.4794,87200.0
2014-08-25 11:40:00,25.15,25.17,25.11,25.11,116000.0,20.4875,20.5038,20.4549,20.4549,116000.0
2014-08-25 11:50:00,25.11,25.12,25.07,25.08,99800.0,20.4549,20.4631,20.4224,20.4305,99800.0
2014-08-25 12:00:00,25.08,25.1,25.08,25.09,82800.0,20.4305,20.4468,20.4305,20.4386,82800.0
2014-08-25 12:10:00,25.09,25.1,25.07,25.09,63600.0,20.4386,20.4468,20.4224,20.4386,63600.0
2014-08-25 12:20:00,25.09,25.09,25.07,25.08,44800.0,20.4386,20.4386,20.4224,20.4305,44800.0
2014-08-25 12:30:00,25.08,25.08,25.07,25.08,59800.0,20.4305,20.4305,20.4224,20.4305,59800.0
2014-08-25 12:40:00,25.07,25.08,25.06,25.06,58200.0,20.4224,20.4305,20.4142,20.4142,58200.0
2014-08-25 12:50:00,25.06,25.07,25.06,25.06,47600.0,20.4142,20.4224,20.4142,20.4142,47600.0
2014-08-25 13:00:00,25.06,25.07,25.04,25.05,79200.0,20.4142,20.4224,20.3979,20.4061,79200.0
2014-08-25 13:10:00,25.05,25.05,25.02,25.03,94600.0,20.4061,20.4061,20.3816,20.3898,94600.0
2014-08-25 13:20:00,25.03,25.04,25.01,25.03,103400.0,20.3898,20.3979,20.3735,20.3898,103400.0
2014-08-25 13:30:00,25.03,25.05,25.03,25.05,37000.0,20.3898,20.4061,20.3898,20.4061,37000.0
2014-08-25 13:40:00,25.05,25.08,25.04,25.07,60200.0,20.4061,20.4305,20.3979,20.4224,60200.0
2014-08-25 13:50:00,25.07,25.09,25.07,25.07,53800.0,20.4224,20.4386,20.4224,20.4224,53800.0
2014-08-25 14:00:00,25.07,25.09,25.06,25.08,74800.0,20.4224,20.4386,20.4142,20.4305,74800.0
2014-08-25 14:10:00,25.08,25.08,25.07,25.07,63200.0,20.4305,20.4305,20.4224,20.4224,63200.0
2014-08-25 14:20:00,25.07,25.08,25.04,25.04,73200.0,20.4224,20.4305,20.3979,20.3979,73200.0
2014-08-25 14:30:00,25.05,25.05,25.04,25.04,73800.0,20.4061,20.4061,20.3979,20.3979,73800.0
2014-08-25 14:40:00,25.04,25.06,25.04,25.05,82200.0,20.3979,20.4142,20.3979,20.4061,82200.0
2014-08-25 14:50:00,25.05,25.07,25.05,25.06,81000.0,20.4061,20.4224,20.4061,20.4142,81000.0
2014-08-25 15:00:00,25.06,25.07,25.05,25.05,57600.0,20.4142,20.4224,20.4061,20.4061,57600.0
2014-08-25 15:10:00,25.05,25.07,25.04,25.06,71200.0,20.4061,20.4224,20.3979,20.4142,71200.0
2014-08-25 15:20:00,25.06,25.07,25.04,25.05,158000.0,20.4142,20.4224,20.3979,20.4061,158000.0
2014-08-25 15:30:00,25.05,25.07,25.04,25.05,206000.0,20.4061,20.4224,20.3979,20.4061,206000.0
2014-08-25 15:40:00,25.06,25.06,25.04,25.05,135200.0,20.4142,20.4142,20.3979,20.4061,135200.0
2014-08-25 15:50:00,25.05,25.08,25.04,25.07,362400.0,20.4061,20.4305,20.3979,20.4224,362400.0
2014-08-26 09:30:00,25.15,25.16,25.07,25.11,128600.0,20.4875,20.4957,20.4224,20.4549,128600.0
2014-08-26 09:40:00,25.11,25.15,25.1,25.14,39800.0,20.4549,20.4875,20.4468,20.4794,39800.0
2014-08-26 09:50:00,25.15,25.17,25.1,25.17,428400.0,20.4875,20.5038,20.4468,20.5038,428400.0
2014-08-26 10:00:00,25.17,25.17,25.11,25.17,96000.0,20.5038,20.5038,20.4549,20.5038,96000.0
2014-08-26 10:10:00,25.17,25.21,25.14,25.14,62400.0,20.5038,20.5364,20.4794,20.4794,62400.0
2014-08-26 10:20:00,25.14,25.21,25.13,25.18,58000.0,20.4794,20.5364,20.4712,20.512,58000.0
2014-08-26 10:30:00,25.18,25.23,25.18,25.23,58600.0,20.512,20.5527,20.512,20.5527,58600.0
2014-08-26 10:40:00,25.23,25.26,25.2,25.25,72000.0,20.5527,20.5771,20.5283,20.569,72000.0
2014-08-26 10:50:00,25.25,25.27,25.24,25.27,94200.0,20.569,20.5853,20.5608,20.5853,94200.0
2014-08-26 11:00:00,25.27,25.29,25.25,25.27,87600.0,20.5853,20.6016,20.569,20.5853,87600.0
2014-08-26 11:10:00,25.27,25.3,25.27,25.29,119200.0,20.5853,20.6097,20.5853,20.6016,119200.0
2014-08-26 11:20:00,25.29,25.31,25.29,25.31,107200.0,20.6016,20.6179,20.6016,20.6179,107200.0
2014-08-26 11:30:00,25.31,25.32,25.3,25.31,61800.0,20.6179,20.626,20.6097,20.6179,61800.0
2014-08-26 11:40:00,25.31,25.32,25.27,25.28,131400.0,20.6179,20.626,20.5853,20.5934,131400.0
2014-08-26 11:50:00,25.28,25.28,25.26,25.27,57000.0,20.5934,20.5934,20.5771,20.5853,57000.0
2014-08-26 12:00:00,25.27,25.31,25.26,25.28,161200.0,20.5853,20.6179,20.5771,20.5934,161200.0
2014-08-26 12:10:00,25.28,25.28,25.24,25.25,51000.0,20.5934,20.5934,20.5608,20.569,51000.0
2014-08-26 12:20:00,25.25,25.27,25.23,25.27,48400.0,20.569,20.5853,20.5527,20.5853,48400.0
2014-08-26 12:30:00,25.27,25.27,25.25,25.25,41000.0,20.5853,20.5853,20.569,20.569,41000.0
2014-08-26 12:40:00,25.25,25.25,25.24,25.24,38000.0,20.569,20.569,20.5608,20.5608,38000.0
2014-08-26 12:50:00,25.24,25.25,25.24,25.25,37000.0,20.5608,20.569,20.5608,20.569,37000.0
2014-08-26 13:00:00,25.25,25.27,25.23,25.25,45000.0,20.569,20.5853,20.5527,20.569,45000.0
2014-08-26 13:10:00,25.24,25.28,25.24,25.28,33800.0,20.5608,20.5934,20.5608,20.5934,33800.0
2014-08-26 13:20:00,25.28,25.29,25.26,25.29,44400.0,20.5934,20.6016,20.5771,20.6016,44400.0
2014-08-26 13:30:00,25.28,25.29,25.25,25.26,49800.0,20.5934,20.6016,20.569,20.5771,49800.0
2014-08-26 13:40:00,25.26,25.29,25.26,25.27,36600.0,20.5771,20.6016,20.5771,20.5853,36600.0
2014-08-26 13:50:00,25.27,25.29,25.27,25.29,53800.0,20.5853,20.6016,20.5853,20.6016,53800.0
2014-08-26 14:00:00,25.29,25.29,25.28,25.29,118200.0,20.6016,20.6016,20.5934,20.6016,118200.0
2014-08-26 14:10:00,25.29,25.3,25.27,25.27,37000.0,20.6016,20.6097,20.5853,20.5853,37000.0
2014-08-26 14:20:00,25.27,25.27,25.23,25.23,52800.0,20.5853,20.5853,20.5527,20.5527,52800.0
2014-08-26 14:30:00,25.23,25.25,25.23,25.24,72600.0,20.5527,20.569,20.5527,20.5608,72600.0
2014-08-26 14:40:00,25.24,25.25,25.24,25.25,85000.0,20.5608,20.569,20.5608,20.569,85000.0
2014-08-26 14:50:00,25.25,25.25,25.21,25.21,61800.0,20.569,20.569,20.5364,20.5364,61800.0
2014-08-26 15:00:00,25.21,25.23,25.21,25.23,69400.0,20.5364,20.5527,20.5364,20.5527,69400.0
2014-08-26 15:10:00,25.23,25.25,25.21,25.24,81600.0,20.5527,20.569,20.5364,20.5608,81600.0
2014-08-26 15:20:00,25.24,25.25,25.22,25.22,211800.0,20.5608,20.569,20.5445,20.5445,211800.0
2014-08-26 15:30:00,25.22,25.25,25.22,25.25,119200.0,20.5445,20.569,20.5445,20.569,119200.0
2014-08-26 15:40:00,25.25,25.28,25.25,25.27,195400.0,20.569,20.5934,20.569,20.5853,195400.0
2014-08-26 15:50:00,25.27,25.27,25.23,25.24,319600.0,20.5853,20.5853,20.5527,20.5608,319600.0
2014-08-27 09:30:00,25.22,25.23,25.17,25.23,100400.0,20.5445,20.5527,20.5038,20.5527,100400.0
2014-08-27 09:40:00,25.23,25.24,25.19,25.2,70200.0,20.5527,20.5608,20.5201,20.5283,70200.0
2014-08-27 09:50:00,25.2,25.21,25.14,25.14,55400.0,20.5283,20.5364,20.4794,20.4794,55400.0
2014-08-27 10:00:00,25.14,25.18,25.13,25.15,31000.0,20.4794,20.512,20.4712,20.4875,31000.0
2014-08-27 10:10:00,25.15,25.17,25.13,25.17,54400.0,20.4875,20.5038,20.4712,20.5038,54400.0
2014-08-27 10:20:00,25.18,25.22,25.18,25.2,86200.0,20.512,20.5445,20.512,20.5283,86200.0
2014-08-27 10:30:00,25.2,25.21,25.19,25.21,70400.0,20.5283,20.5364,20.5201,20.5364,70400.0
2014-08-27 10:40:00,25.22,25.27,25.22,25.27,34200.0,20.5445,20.5853,20.5445,20.5853,34200.0
2014-08-27 10:50:00,25.28,25.29,25.27,25.29,24200.0,20.5934,20.6016,20.5853,20.6016,24200.0
2014-08-27 11:00:00,25.29,25.32,25.28,25.3,52200.0,20.6016,20.626,20.5934,20.6097,52200.0
2014-08-27 11:10:00,25.3,25.31,25.28,25.3,50800.0,20.6097,20.6179,20.5934,20.6097,50800.0
2014-08-27 11:20:00,25.3,25.3,25.29,25.29,37800.0,20.6097,20.6097,20.6016,20.6016,37800.0
2014-08-27 11:30:00,25.29,25.32,25.28,25.31,64400.0,20.6016,20.626,20.5934,20.6179,64400.0
2014-08-27 11:40:00,25.32,25.34,25.32,25.33,25800.0,20.626,20.6423,20.626,20.6342,25800.0
2014-08-27 11:50:00,25.34,25.36,25.33,25.36,74000.0,20.6423,20.6586,20.6342,20.6586,74000.0
2014-08-27 12:00:00,25.36,25.36,25.34,25.34,68000.0,20.6586,20.6586,20.6423,20.6423,68000.0
2014-08-27 12:10:00,25.34,25.35,25.33,25.35,57000.0,20.6423,20.6504,20.6342,20.6504,57000.0
2014-08-27 12:20:00,25.34,25.36,25.34,25.34,55800.0,20.6423,20.6586,20.6423,20.6423,55800.0
2014-08-27 12:30:00,25.34,25.35,25.33,25.34,67200.0,20.6423,20.6504,20.6342,20.6423,67200.0
2014-08-27 12:40:00,25.34,25.35,25.33,25.35,28600.0,20.6423,20.6504,20.6342,20.6504,28600.0
2014-08-27 12:50:00,25.36,25.36,25.33,25.33,35000.0,20.6586,20.6586,20.6342,20.6342,35000.0
2014-08-27 13:00:00,25.34,25.35,25.32,25.33,161000.0,20.6423,20.6504,20.626,20.6342,161000.0
2014-08-27 13:10:00,25.33,25.36,25.32,25.34,48000.0,20.6342,20.6586,20.626,20.6423,48000.0
2014-08-27 13:20:00,25.34,25.35,25.34,25.35,30800.0,20.6423,20.6504,20.6423,20.6504,30800.0
2014-08-27 13:30:00,25.35,25.35,25.34,25.34,39200.0,20.6504,20.6504,20.6423,20.6423,39200.0
2014-08-27 13:40:00,25.34,25.34,25.33,25.33,34800.0,20.6423,20.6423,20.6342,20.6342,34800.0
2014-08-27 13:50:00,25.33,25.35,25.33,25.34,90800.0,20.6342,20.6504,20.6342,20.6423,90800.0
2014-08-27 14:00:00,25.35,25.35,25.34,25.35,57400.0,20.6504,20.6504,20.6423,20.6504,57400.0
2014-08-27 14:10:00,25.35,25.35,25.34,25.35,29600.0,20.6504,20.6504,20.6423,20.6504,29600.0
2014-08-27 14:20:00,25.35,25.36,25.34,25.36,67800.0,20.6504,20.6586,20.6423,20.6586,67800.0
2014-08-27 14:30:00,25.36,25.37,25.36,25.36,65000.0,20.6586,20.6667,20.6586,20.6586,65000.0
2014-08-27 14:40:00,25.36,25.38,25.36,25.36,127600.0,20.6586,20.6749,20.6586,20.6586,127600.0
2014-08-27 14:50:00,25.36,25.36,25.36,25.36,66800.0,20.6586,20.6586,20.6586,20.6586,66800.0
2014-08-27 15:00:00,25.36,25.39,25.36,25.36,118000.0,20.6586,20.683,20.6586,20.6586,118000.0
2014-08-27 15:10:00,25.36,25.37,25.36,25.37,90600.0,20.6586,20.6667,20.6586,20.6667,90600.0
2014-08-27 15:20:00,25.36,25.39,25.36,25.38,141200.0,20.6586,20.683,20.6586,20.6749,141200.0
2014-08-27 15:30:00,25.38,25.4,25.38,25.4,125600.0,20.6749,20.6912,20.6749,20.6912,125600.0
2014-08-27 15:40:00,25.4,25.43,25.39,25.42,361000.0,20.6912,20.7156,20.683,20.7075,361000.0
2014-08-27 15:50:00,25.42,25.43,25.41,25.43,364800.0,20.7075,20.7156,20.6993,20.7156,364800.0
2014-08-28 09:30:00,25.38,25.44,25.35,25.41,148600.0,20.6749,20.7238,20.6504,20.6993,148600.0
2014-08-28 09:40:00,25.4,25.44,25.38,25.42,152600.0,20.6912,20.7238,20.6749,20.7075,152600.0
2014-08-28 09:50:00,25.42,25.45,25.4,25.41,70400.0,20.7075,20.7319,20.6912,20.6993,70400.0
2014-08-28 10:00:00,25.41,25.42,25.38,25.39,120000.0,20.6993,20.7075,20.6749,20.683,120000.0
2014-08-28 10:10:00,25.39,25.41,25.38,25.39,73800.0,20.683,20.6993,20.6749,20.683,73800.0
2014-08-28 10:20:00,25.39,25.41,25.39,25.4,101800.0,20.683,20.6993,20.683,20.6912,101800.0
2014-08-28 10:30:00,25.4,25.41,25.37,25.38,66200.0,20.6912,20.6993,20.6667,20.6749,66200.0
2014-08-28 10:40:00,25.39,25.42,25.37,25.41,91400.0,20.683,20.7075,20.6667,20.6993,91400.0
2014-08-28 10:50:00,25.42,25.48,25.41,25.48,135200.0,20.7075,20.7563,20.6993,20.7563,135200.0
2014-08-28 11:00:00,25.48,25.51,25.48,25.49,164200.0,20.7563,20.7808,20.7563,20.7645,164200.0
2014-08-28 11:10:00,25.5,25.52,25.49,25.5,137200.0,20.7726,20.7889,20.7645,20.7726,137200.0
2014-08-28 11:20:00,25.5,25.52,25.5,25.5,52200.0,20.7726,20.7889,20.7726,20.7726,52200.0
2014-08-28 11:30:00,25.5,25.51,25.48,25.5,46600.0,20.7726,20.7808,20.7563,20.7726,46600.0
2014-08-28 11:40:00,25.5,25.5,25.48,25.49,49000.0,20.7726,20.7726,20.7563,20.7645,49000.0
2014-08-28 11:50:00,25.5,25.5,25.49,25.5,36000.0,20.7726,20.7726,20.7645,20.7726,36000.0
2014-08-28 12:00:00,25.5,25.52,25.5,25.5,43400.0,20.7726,20.7889,20.7726,20.7726,43400.0
2014-08-28 12:10:00,25.5,25.52,25.5,25.52,32000.0,20.7726,20.7889,20.7726,20.7889,32000.0
2014-08-28 12:20:00,25.52,25.52,25.5,25.5,47400.0,20.7889,20.7889,20.7726,20.7726,47400.0
2014-08-28 12:30:00,25.5,25.5,25.49,25.5,45600.0,20.7726,20.7726,20.7645,20.7726,45600.0
2014-08-28 12:40:00,25.5,25.5,25.49,25.5,44400.0,20.7726,20.7726,20.7645,20.7726,44400.0
2014-08-28 12:50:00,25.5,25.53,25.5,25.52,33800.0,20.7726,20.7971,20.7726,20.7889,33800.0
2014-08-28 13:00:00,25.52,25.52,25.5,25.5,14600.0,20.7889,20.7889,20.7726,20.7726,14600.0
2014-08-28 13:10:00,25.51,25.52,25.5,25.5,24400.0,20.7808,20.7889,20.7726,20.7726,24400.0
2014-08-28 13:20:00,25.5,25.52,25.5,25.51,26800.0,20.7726,20.7889,20.7726,20.7808,26800.0
2014-08-28 13:30:00,25.5,25.53,25.5,25.5,23000.0,20.7726,20.7971,20.7726,20.7726,23000.0
2014-08-28 13:40:00,25.5,25.52,25.5,25.52,33400.0,20.7726,20.7889,20.7726,20.7889,33400.0
2014-08-28 13:50:00,25.52,25.53,25.51,25.52,34800.0,20.7889,20.7971,20.7808,20.7889,34800.0
2014-08-28 14:00:00,25.52,25.54,25.52,25.53,38200.0,20.7889,20.8052,20.7889,20.7971,38200.0
2014-08-28 14:10:00,25.53,25.54,25.52,25.53,29600.0,20.7971,20.8052,20.7889,20.7971,29600.0
2014-08-28 14:20:00,25.53,25.54,25.52,25.53,34200.0,20.7971,20.8052,20.7889,20.7971,34200.0
2014-08-28 14:30:00,25.53,25.54,25.51,25.51,52400.0,20.7971,20.8052,20.7808,20.7808,52400.0
2014-08-28 14:40:00,25.51,25.51,25.49,25.5,56400.0,20.7808,20.7808,20.7645,20.7726,56400.0
2014-08-28 14:50:00,25.5,25.5,25.47,25.47,43000.0,20.7726,20.7726,20.7482,20.7482,43000.0
2014-08-28 15:00:00,25.47,25.5,25.47,25.5,98600.0,20.7482,20.7726,20.7482,20.7726,98600.0
2014-08-28 15:10:00,25.5,25.5,25.49,25.49,100600.0,20.7726,20.7726,20.7645,20.7645,100600.0
2014-08-28 15:20:00,25.49,25.51,25.49,25.51,72800.0,20.7645,20.7808,20.7645,20.7808,72800.0
2014-08-28 15:30:00,25.51,25.51,25.5,25.5,70200.0,20.7808,20.7808,20.7726,20.7726,70200.0
2014-08-28 15:40:00,25.5,25.5,25.49,25.49,217000.0,20.7726,20.7726,20.7645,20.7645,217000.0
2014-08-28 15:50:00,25.49,25.5,25.47,25.5,349600.0,20.7645,20.7726,20.7482,20.7726,349600.0
2014-08-29 09:30:00,25.56,25.56,25.45,25.45,79800.0,20.8215,20.8215,20.7319,20.7319,79800.0
2014-08-29 09:40:00,25.44,25.47,25.4,25.42,62200.0,20.7238,20.7482,20.6912,20.7075,62200.0
2014-08-29 09:50:00,25.43,25.45,25.42,25.44,39200.0,20.7156,20.7319,20.7075,20.7238,39200.0
2014-08-29 10:00:00,25.43,25.44,25.4,25.43,57800.0,20.7156,20.7238,20.6912,20.7156,57800.0
2014-08-29 10:10:00,25.42,25.5,25.42,25.47,256000.0,20.7075,20.7726,20.7075,20.7482,256000.0
2014-08-29 10:20:00,25.47,25.56,25.46,25.47,181400.0,20.7482,20.8215,20.7401,20.7482,181400.0
2014-08-29 10:30:00,25.47,25.54,25.46,25.52,112000.0,20.7482,20.8052,20.7401,20.7889,112000.0
2014-08-29 10:40:00,25.5,25.5,25.46,25.49,36000.0,20.7726,20.7726,20.7401,20.7645,36000.0
2014-08-29 10:50:00,25.48,25.51,25.47,25.48,76000.0,20.7563,20.7808,20.7482,20.7563,76000.0
2014-08-29 11:00:00,25.49,25.52,25.46,25.52,289600.0,20.7645,20.7889,20.7401,20.7889,289600.0
2014-08-29 11:10:00,25.52,25.53,25.5,25.5,27400.0,20.7889,20.7971,20.7726,20.7726,27400.0
2014-08-29 11:20:00,25.5,25.52,25.5,25.51,26000.0,20.7726,20.7889,20.7726,20.7808,26000.0
2014-08-29 11:30:00,25.5,25.52,25.5,25.5,19200.0,20.7726,20.7889,20.7726,20.7726,19200.0
2014-08-29 11:40:00,25.5,25.51,25.5,25.5,24000.0,20.7726,20.7808,20.7726,20.7726,24000.0
2014-08-29 11:50:00,25.5,25.51,25.5,25.5,22400.0,20.7726,20.7808,20.7726,20.7726,22400.0
2014-08-29 12:00:00,25.5,25.53,25.5,25.51,71800.0,20.7726,20.7971,20.7726,20.7808,71800.0
2014-08-29 12:10:00,25.51,25.53,25.5,25.51,120400.0,20.7808,20.7971,20.7726,20.7808,120400.0
2014-08-29 12:20:00,25.5,25.51,25.5,25.5,17000.0,20.7726,20.7808,20.7726,20.7726,17000.0
2014-08-29 12:30:00,25.5,25.52,25.5,25.51,41200.0,20.7726,20.7889,20.7726,20.7808,41200.0
2014-08-29 12:40:00,25.51,25.52,25.5,25.5,32400.0,20.7808,20.7889,20.7726,20.7726,32400.0
2014-08-29 12:50:00,25.5,25.52,25.5,25.52,37800.0,20.7726,20.7889,20.7726,20.7889,37800.0
2014-08-29 13:00:00,25.52,25.53,25.51,25.53,83600.0,20.7889,20.7971,20.7808,20.7971,83600.0
2014-08-29 13:10:00,25.53,25.53,25.52,25.52,36000.0,20.7971,20.7971,20.7889,20.7889,36000.0
2014-08-29 13:20:00,25.53,25.53,25.5,25.5,58800.0,20.7971,20.7971,20.7726,20.7726,58800.0
2014-08-29 13:30:00,25.5,25.51,25.49,25.49,35600.0,20.7726,20.7808,20.7645,20.7645,35600.0
2014-08-29 13:40:00,25.49,25.5,25.48,25.49,36000.0,20.7645,20.7726,20.7563,20.7645,36000.0
2014-08-29 13:50:00,25.49,25.5,25.48,25.49,39800.0,20.7645,20.7726,20.7563,20.7645,39800.0
2014-08-29 14:00:00,25.49,25.49,25.47,25.48,46200.0,20.7645,20.7645,20.7482,20.7563,46200.0
2014-08-29 14:10:00,25.48,25.49,25.47,25.48,60400.0,20.7563,20.7645,20.7482,20.7563,60400.0
2014-08-29 14:20:00,25.47,25.49,25.47,25.48,43400.0,20.7482,20.7645,20.7482,20.7563,43400.0
2014-08-29 14:30:00,25.48,25.48,25.47,25.48,38000.0,20.7563,20.7563,20.7482,20.7563,38000.0
2014-08-29 14:40:00,25.48,25.49,25.47,25.48,63800.0,20.7563,20.7645,20.7482,20.7563,63800.0
2014-08-29 14:50:00,25.48,25.49,25.47,25.48,57000.0,20.7563,20.7645,20.7482,20.7563,57000.0
2014-08-29 15:00:00,25.48,25.5,25.48,25.48,82800.0,20.7563,20.7726,20.7563,20.7563,82800.0
2014-08-29 15:10:00,25.47,25.48,25.46,25.46,53600.0,20.7482,20.7563,20.7401,20.7401,53600.0
2014-08-29 15:20:00,25.46,25.46,25.45,25.46,85000.0,20.7401,20.7401,20.7319,20.7401,85000.0
2014-08-29 15:30:00,25.46,25.48,25.46,25.47,88000.0,20.7401,20.7563,20.7401,20.7482,88000.0
2014-08-29 15:40:00,25.46,25.49,25.46,25.48,205400.0,20.7401,20.7645,20.7401,20.7563,205400.0
2014-08-29 15:50:00,25.49,25.5,25.47,25.49,349000.0,20.7645,20.7726,20.7482,20.7645,349000.0
2014-09-02 09:30:00,25.53,25.6,25.49,25.5,248200.0,20.7971,20.8541,20.7645,20.7726,248200.0
2014-09-02 09:40:00,25.5,25.5,25.49,25.49,114400.0,20.7726,20.7726,20.7645,20.7645,114400.0
2014-09-02 09:50:00,25.5,25.6,25.49,25.6,237800.0,20.7726,20.8541,20.7645,20.8541,237800.0
2014-09-02 10:00:00,25.6,25.6,25.54,25.58,82800.0,20.8541,20.8541,20.8052,20.8378,82800.0
2014-09-02 10:10:00,25.58,25.64,25.58,25.6,132800.0,20.8378,20.8867,20.8378,20.8541,132800.0
2014-09-02 10:20:00,25.59,25.68,25.59,25.68,118000.0,20.846,20.9193,20.846,20.9193,118000.0
2014-09-02 10:30:00,25.68,25.69,25.65,25.68,108200.0,20.9193,20.9274,20.8948,20.9193,108200.0
2014-09-02 10:40:00,25.68,25.72,25.65,25.65,64200.0,20.9193,20.9519,20.8948,20.8948,64200.0
2014-09-02 10:50:00,25.65,25.68,25.62,25.68,72200.0,20.8948,20.9193,20.8704,20.9193,72200.0
2014-09-02 11:00:00,25.68,25.68,25.67,25.67,44200.0,20.9193,20.9193,20.9111,20.9111,44200.0
2014-09-02 11:10:00,25.68,25.73,25.68,25.72,169200.0,20.9193,20.96,20.9193,20.9519,169200.0
2014-09-02 11:20:00,25.73,25.77,25.71,25.75,189600.0,20.96,20.9926,20.9437,20.9763,189600.0
2014-09-02 11:30:00,25.75,25.8,25.74,25.75,125800.0,20.9763,21.017,20.9681,20.9763,125800.0
2014-09-02 11:40:00,25.75,25.75,25.68,25.68,75800.0,20.9763,20.9763,20.9193,20.9193,75800.0
2014-09-02 11:50:00,25.68,25.68,25.63,25.63,58200.0,20.9193,20.9193,20.8785,20.8785,58200.0
2014-09-02 12:00:00,25.63,25.66,25.63,25.63,53000.0,20.8785,20.903,20.8785,20.8785,53000.0
2014-09-02 12:10:00,25.63,25.65,25.63,25.65,49600.0,20.8785,20.8948,20.8785,20.8948,49600.0
2014-09-02 12:20:00,25.65,25.67,25.64,25.64,41200.0,20.8948,20.9111,20.8867,20.8867,41200.0
2014-09-02 12:30:00,25.64,25.65,25.63,25.63,56000.0,20.8867,20.8948,20.8785,20.8785,56000.0
2014-09-02 12:40:00,25.63,25.64,25.61,25.63,67200.0,20.8785,20.8867,20.8622,20.8785,67200.0
2014-09-02 12:50:00,25.63,25.64,25.62,25.63,34600.0,20.8785,20.8867,20.8704,20.8785,34600.0
2014-09-02 13:00:00,25.63,25.64,25.61,25.64,56400.0,20.8785,20.8867,20.8622,20.8867,56400.0
2014-09-02 13:10:00,25.64,25.65,25.64,25.64,46000.0,20.8867,20.8948,20.8867,20.8867,46000.0
2014-09-02 13:20:00,25.65,25.66,25.64,25.66,41600.0,20.8948,20.903,20.8867,20.903,41600.0
2014-09-02 13:30:00,25.66,25.67,25.65,25.66,76600.0,20.903,20.9111,20.8948,20.903,76600.0
2014-09-02 13:40:00,25.66,25.67,25.65,25.65,29000.0,20.903,20.9111,20.8948,20.8948,29000.0
2014-09-02 13:50:00,25.65,25.67,25.65,25.66,63200.0,20.8948,20.9111,20.8948,20.903,63200.0
2014-09-02 14:00:00,25.66,25.66,25.65,25.65,51200.0,20.903,20.903,20.8948,20.8948,51200.0
2014-09-02 14:10:00,25.65,25.65,25.64,25.64,45200.0,20.8948,20.8948,20.8867,20.8867,45200.0
2014-09-02 14:20:00,25.64,25.65,25.63,25.63,41600.0,20.8867,20.8948,20.8785,20.8785,41600.0
2014-09-02 14:30:00,25.63,25.65,25.63,25.64,31800.0,20.8785,20.8948,20.8785,20.8867,31800.0
2014-09-02 14:40:00,25.64,25.65,25.63,25.63,71600.0,20.8867,20.8948,20.8785,20.8785,71600.0
2014-09-02 14:50:00,25.63,25.64,25.63,25.63,31000.0,20.8785,20.8867,20.8785,20.8785,31000.0
2014-09-02 15:00:00,25.63,25.64,25.61,25.62,66400.0,20.8785,20.8867,20.8622,20.8704,66400.0
2014-09-02 15:10:00,25.62,25.63,25.61,25.62,35000.0,20.8704,20.8785,20.8622,20.8704,35000.0
2014-09-02 15:20:00,25.61,25.63,25.61,25.63,71600.0,20.8622,20.8785,20.8622,20.8785,71600.0
2014-09-02 15:30:00,25.63,25.63,25.61,25.62,94800.0,20.8785,20.8785,20.8622,20.8704,94800.0
2014-09-02 15:40:00,25.62,25.66,25.61,25.65,181200.0,20.8704,20.903,20.8622,20.8948,181200.0
2014-09-02 15:50:00,25.65,25.67,25.63,25.67,565000.0,20.8948,20.9111,20.8785,20.9111,565000.0
2014-09-03 09:30:00,25.81,25.86,25.73,25.78,106800.0,21.0252,21.0659,20.96,21.0007,106800.0
2014-09-03 09:40:00,25.78,25.8,25.73,25.74,75800.0,21.0007,21.017,20.96,20.9681,75800.0
2014-09-03 09:50:00,25.74,25.79,25.73,25.77,95200.0,20.9681,21.0089,20.96,20.9926,95200.0
2014-09-03 10:00:00,25.79,25.8,25.76,25.79,66600.0,21.0089,21.017,20.9844,21.0089,66600.0
2014-09-03 10:10:00,25.78,25.82,25.78,25.78,68600.0,21.0007,21.0333,21.0007,21.0007,68600.0
2014-09-03 10:20:00,25.78,25.78,25.74,25.77,77600.0,21.0007,21.0007,20.9681,20.9926,77600.0
2014-09-03 10:30:00,25.77,25.8,25.76,25.79,151400.0,20.9926,21.017,20.9844,21.0089,151400.0
2014-09-03 10:40:00,25.79,25.8,25.78,25.79,70000.0,21.0089,21.017,21.0007,21.0089,70000.0
2014-09-03 10:50:00,25.78,25.79,25.75,25.75,47200.0,21.0007,21.0089,20.9763,20.9763,47200.0
2014-09-03 11:00:00,25.75,25.75,25.74,25.75,57200.0,20.9763,20.9763,20.9681,20.9763,57200.0
2014-09-03 11:10:00,25.75,25.79,25.75,25.77,79400.0,20.9763,21.0089,20.9763,20.9926,79400.0
2014-09-03 11:20:00,25.77,25.79,25.75,25.75,40400.0,20.9926,21.0089,20.9763,20.9763,40400.0
2014-09-03 11:30:00,25.75,25.77,25.75,25.75,36800.0,20.9763,20.9926,20.9763,20.9763,36800.0
2014-09-03 11:40:00,25.75,25.77,25.75,25.77,38000.0,20.9763,20.9926,20.9763,20.9926,38000.0
2014-09-03 11:50:00,25.75,25.77,25.75,25.75,41400.0,20.9763,20.9926,20.9763,20.9763,41400.0
2014-09-03 12:00:00,25.75,25.75,25.73,25.75,67000.0,20.9763,20.9763,20.96,20.9763,67000.0
2014-09-03 12:10:00,25.75,25.77,25.75,25.77,30600.0,20.9763,20.9926,20.9763,20.9926,30600.0
2014-09-03 12:20:00,25.77,25.78,25.76,25.78,26600.0,20.9926,21.0007,20.9844,21.0007,26600.0
2014-09-03 12:30:00,25.78,25.8,25.77,25.8,66000.0,21.0007,21.017,20.9926,21.017,66000.0
2014-09-03 12:40:00,25.8,25.8,25.77,25.77,36000.0,21.017,21.017,20.9926,20.9926,36000.0
2014-09-03 12:50:00,25.78,25.78,25.76,25.76,25400.0,21.0007,21.0007,20.9844,20.9844,25400.0
2014-09-03 13:00:00,25.76,25.77,25.75,25.75,30400.0,20.9844,20.9926,20.9763,20.9763,30400.0
2014-09-03 13:10:00,25.75,25.78,25.75,25.78,23800.0,20.9763,21.0007,20.9763,21.0007,23800.0
2014-09-03 13:20:00,25.78,25.79,25.77,25.79,27200.0,21.0007,21.0089,20.9926,21.0089,27200.0
2014-09-03 13:30:00,25.79,25.82,25.79,25.81,51200.0,21.0089,21.0333,21.0089,21.0252,51200.0
2014-09-03 13:40:00,25.81,25.82,25.81,25.82,63800.0,21.0252,21.0333,21.0252,21.0333,63800.0
2014-09-03 13:50:00,25.82,25.83,25.8,25.83,43000.0,21.0333,21.0415,21.017,21.0415,43000.0
2014-09-03 14:00:00,25.83,25.83,25.81,25.81,39200.0,21.0415,21.0415,21.0252,21.0252,39200.0
2014-09-03 14:10:00,25.82,25.82,25.81,25.81,66800.0,21.0333,21.0333,21.0252,21.0252,66800.0
2014-09-03 14:20:00,25.81,25.81,25.75,25.77,45000.0,21.0252,21.0252,20.9763,20.9926,45000.0
2014-09-03 14:30:00,25.77,25.78,25.77,25.77,43800.0,20.9926,21.0007,20.9926,20.9926,43800.0
2014-09-03 14:40:00,25.78,25.78,25.76,25.76,44400.0,21.0007,21.0007,20.9844,20.9844,44400.0
2014-09-03 14:50:00,25.75,25.75,25.75,25.75,50600.0,20.9763,20.9763,20.9763,20.9763,50600.0
2014-09-03 15:00:00,25.75,25.75,25.74,25.75,68000.0,20.9763,20.9763,20.9681,20.9763,68000.0
2014-09-03 15:10:00,25.75,25.77,25.74,25.77,99600.0,20.9763,20.9926,20.9681,20.9926,99600.0
2014-09-03 15:20:00,25.76,25.77,25.73,25.73,66800.0,20.9844,20.9926,20.96,20.96,66800.0
2014-09-03 15:30:00,25.73,25.75,25.73,25.75,51600.0,20.96,20.9763,20.96,20.9763,51600.0
2014-09-03 15:40:00,25.75,25.77,25.74,25.75,112400.0,20.9763,20.9926,20.9681,20.9763,112400.0
2014-09-03 15:50:00,25.75,25.8,25.75,25.8,453200.0,20.9763,21.017,20.9763,21.017,453200.0
2014-09-04 09:30:00,25.8,25.92,25.78,25.91,224200.0,21.017,21.1148,21.0007,21.1066,224200.0
2014-09-04 09:40:00,25.91,26.0,25.89,25.99,104400.0,21.1066,21.1799,21.0903,21.1718,104400.0
2014-09-04 09:50:00,26.0,26.04,25.98,26.01,203000.0,21.1799,21.2125,21.1637,21.1881,203000.0
2014-09-04 10:00:00,26.02,26.04,26.0,26.03,87600.0,21.1962,21.2125,21.1799,21.2044,87600.0
2014-09-04 10:10:00,26.02,26.08,26.02,26.03,74800.0,21.1962,21.2451,21.1962,21.2044,74800.0
2014-09-04 10:20:00,26.02,26.11,26.02,26.11,152400.0,21.1962,21.2696,21.1962,21.2696,152400.0
2014-09-04 10:30:00,26.11,26.12,26.05,26.07,90600.0,21.2696,21.2777,21.2207,21.237,90600.0
2014-09-04 10:40:00,26.07,26.07,26.02,26.06,45000.0,21.237,21.237,21.1962,21.2288,45000.0
2014-09-04 10:50:00,26.06,26.08,26.04,26.04,41000.0,21.2288,21.2451,21.2125,21.2125,41000.0
2014-09-04 11:00:00,26.04,26.07,26.04,26.07,126600.0,21.2125,21.237,21.2125,21.237,126600.0
2014-09-04 11:10:00,26.07,26.07,26.04,26.05,43600.0,21.237,21.237,21.2125,21.2207,43600.0
2014-09-04 11:20:00,26.05,26.08,26.04,26.07,150600.0,21.2207,21.2451,21.2125,21.237,150600.0
2014-09-04 11:30:00,26.07,26.07,26.03,26.03,43600.0,21.237,21.237,21.2044,21.2044,43600.0
2014-09-04 11:40:00,26.03,26.03,26.0,26.02,41800.0,21.2044,21.2044,21.1799,21.1962,41800.0
2014-09-04 11:50:00,26.02,26.04,26.02,26.02,34400.0,21.1962,21.2125,21.1962,21.1962,34400.0
2014-09-04 12:00:00,26.02,26.05,26.02,26.04,39200.0,21.1962,21.2207,21.1962,21.2125,39200.0
2014-09-04 12:10:00,26.04,26.05,26.03,26.04,37600.0,21.2125,21.2207,21.2044,21.2125,37600.0
2014-09-04 12:20:00,26.03,26.04,26.03,26.04,32200.0,21.2044,21.2125,21.2044,21.2125,32200.0
2014-09-04 12:30:00,26.03,26.05,26.03,26.04,57000.0,21.2044,21.2207,21.2044,21.2125,57000.0
2014-09-04 12:40:00,26.04,26.05,26.03,26.03,31800.0,21.2125,21.2207,21.2044,21.2044,31800.0
2014-09-04 12:50:00,26.03,26.04,26.03,26.03,11800.0,21.2044,21.2125,21.2044,21.2044,11800.0
2014-09-04 13:00:00,26.03,26.04,26.03,26.03,78200.0,21.2044,21.2125,21.2044,21.2044,78200.0
2014-09-04 13:10:00,26.03,26.04,26.03,26.03,29200.0,21.2044,21.2125,21.2044,21.2044,29200.0
2014-09-04 13:20:00,26.03,26.04,26.02,26.02,35800.0,21.2044,21.2125,21.1962,21.1962,35800.0
2014-09-04 13:30:00,26.02,26.03,26.0,26.0,45400.0,21.1962,21.2044,21.1799,21.1799,45400.0
2014-09-04 13:40:00,26.0,26.02,26.0,26.0,63400.0,21.1799,21.1962,21.1799,21.1799,63400.0
2014-09-04 13:50:00,26.0,26.01,25.98,25.99,37000.0,21.1799,21.1881,21.1637,21.1718,37000.0
2014-09-04 14:00:00,25.99,26.0,25.96,25.96,36400.0,21.1718,21.1799,21.1474,21.1474,36400.0
2014-09-04 14:10:00,25.96,25.96,25.93,25.94,39200.0,21.1474,21.1474,21.1229,21.1311,39200.0
2014-09-04 14:20:00,25.95,25.95,25.92,25.93,46400.0,21.1392,21.1392,21.1148,21.1229,46400.0
2014-09-04 14:30:00,25.93,25.94,25.9,25.92,63000.0,21.1229,21.1311,21.0985,21.1148,63000.0
2014-09-04 14:40:00,25.92,25.92,25.9,25.9,61600.0,21.1148,21.1148,21.0985,21.0985,61600.0
2014-09-04 14:50:00,25.9,25.94,25.89,25.91,152800.0,21.0985,21.1311,21.0903,21.1066,152800.0
2014-09-04 15:00:00,25.91,25.93,25.88,25.89,133600.0,21.1066,21.1229,21.0822,21.0903,133600.0
2014-09-04 15:10:00,25.89,25.89,25.84,25.86,112600.0,21.0903,21.0903,21.0496,21.0659,112600.0
2014-09-04 15:20:00,25.86,25.89,25.85,25.89,82600.0,21.0659,21.0903,21.0578,21.0903,82600.0
2014-09-04 15:30:00,25.89,25.92,25.89,25.89,197800.0,21.0903,21.1148,21.0903,21.0903,197800.0
2014-09-04 15:40:00,25.89,25.9,25.86,25.89,185000.0,21.0903,21.0985,21.0659,21.0903,185000.0
2014-09-04 15:50:00,25.89,25.93,25.89,25.93,260000.0,21.0903,21.1229,21.0903,21.1229,260000.0
2014-09-05 09:30:00,25.92,26.0,25.88,25.92,146200.0,21.1148,21.1799,21.0822,21.1148,146200.0
2014-09-05 09:40:00,25.92,25.99,25.92,25.98,53600.0,21.1148,21.1718,21.1148,21.1637,53600.0
2014-09-05 09:50:00,25.98,26.11,25.97,26.11,166200.0,21.1637,21.2696,21.1555,21.2696,166200.0
2014-09-05 10:00:00,26.11,26.11,26.03,26.07,131400.0,21.2696,21.2696,21.2044,21.237,131400.0
2014-09-05 10:10:00,26.07,26.08,25.98,26.0,102600.0,21.237,21.2451,21.1637,21.1799,102600.0
2014-09-05 10:20:00,26.0,26.08,26.0,26.06,66800.0,21.1799,21.2451,21.1799,21.2288,66800.0
2014-09-05 10:30:00,26.05,26.06,26.01,26.01,70800.0,21.2207,21.2288,21.1881,21.1881,70800.0
2014-09-05 10:40:00,26.02,26.05,26.0,26.0,93200.0,21.1962,21.2207,21.1799,21.1799,93200.0
2014-09-05 10:50:00,26.0,26.04,26.0,26.02,31400.0,21.1799,21.2125,21.1799,21.1962,31400.0
2014-09-05 11:00:00,26.02,26.07,26.02,26.06,57600.0,21.1962,21.237,21.1962,21.2288,57600.0
2014-09-05 11:10:00,26.07,26.07,26.02,26.03,46600.0,21.237,21.237,21.1962,21.2044,46600.0
2014-09-05 11:20:00,26.03,26.06,26.03,26.05,47800.0,21.2044,21.2288,21.2044,21.2207,47800.0
2014-09-05 11:30:00,26.05,26.05,26.03,26.03,53600.0,21.2207,21.2207,21.2044,21.2044,53600.0
2014-09-05 11:40:00,26.04,26.05,26.03,26.05,41200.0,21.2125,21.2207,21.2044,21.2207,41200.0
2014-09-05 11:50:00,26.05,26.08,26.04,26.08,80800.0,21.2207,21.2451,21.2125,21.2451,80800.0
2014-09-05 12:00:00,26.08,26.1,26.08,26.09,60200.0,21.2451,21.2614,21.2451,21.2533,60200.0
2014-09-05 12:10:00,26.09,26.11,26.08,26.09,65400.0,21.2533,21.2696,21.2451,21.2533,65400.0
2014-09-05 12:20:00,26.09,26.11,26.08,26.1,32800.0,21.2533,21.2696,21.2451,21.2614,32800.0
2014-09-05 12:30:00,26.1,26.15,26.1,26.15,110800.0,21.2614,21.3021,21.2614,21.3021,110800.0
2014-09-05 12:40:00,26.15,26.18,26.15,26.16,32200.0,21.3021,21.3266,21.3021,21.3103,32200.0
2014-09-05 12:50:00,26.15,26.15,26.13,26.13,35000.0,21.3021,21.3021,21.2858,21.2858,35000.0
2014-09-05 13:00:00,26.13,26.17,26.12,26.16,43400.0,21.2858,21.3184,21.2777,21.3103,43400.0
2014-09-05 13:10:00,26.17,26.17,26.15,26.16,38000.0,21.3184,21.3184,21.3021,21.3103,38000.0
2014-09-05 13:20:00,26.17,26.18,26.17,26.18,62800.0,21.3184,21.3266,21.3184,21.3266,62800.0
2014-09-05 13:30:00,26.18,26.18,26.17,26.18,61000.0,21.3266,21.3266,21.3184,21.3266,61000.0
2014-09-05 13:40:00,26.18,26.18,26.14,26.15,41400.0,21.3266,21.3266,21.294,21.3021,41400.0
2014-09-05 13:50:00,26.15,26.18,26.14,26.18,58400.0,21.3021,21.3266,21.294,21.3266,58400.0
2014-09-05 14:00:00,26.18,26.22,26.18,26.21,75600.0,21.3266,21.3592,21.3266,21.351,75600.0
2014-09-05 14:10:00,26.22,26.22,26.18,26.18,53000.0,21.3592,21.3592,21.3266,21.3266,53000.0
2014-09-05 14:20:00,26.18,26.18,26.17,26.18,54000.0,21.3266,21.3266,21.3184,21.3266,54000.0
2014-09-05 14:30:00,26.18,26.19,26.16,26.16,48800.0,21.3266,21.3347,21.3103,21.3103,48800.0
2014-09-05 14:40:00,26.16,26.17,26.15,26.17,41800.0,21.3103,21.3184,21.3021,21.3184,41800.0
2014-09-05 14:50:00,26.17,26.17,26.14,26.16,64000.0,21.3184,21.3184,21.294,21.3103,64000.0
2014-09-05 15:00:00,26.16,26.19,26.15,26.18,71800.0,21.3103,21.3347,21.3021,21.3266,71800.0
2014-09-05 15:10:00,26.18,26.2,26.18,26.18,102200.0,21.3266,21.3429,21.3266,21.3266,102200.0
2014-09-05 15:20:00,26.18,26.18,26.17,26.17,93400.0,21.3266,21.3266,21.3184,21.3184,93400.0
2014-09-05 15:30:00,26.17,26.18,26.16,26.18,104200.0,21.3184,21.3266,21.3103,21.3266,104200.0
2014-09-05 15:40:00,26.18,26.2,26.18,26.18,194800.0,21.3266,21.3429,21.3266,21.3266,194800.0
2014-09-05 15:50:00,26.18,26.2,26.18,26.2,336400.0,21.3266,21.3429,21.3266,21.3429,336400.0
2014-09-08 09:30:00,26.17,26.36,26.11,26.34,417200.0,21.3184,21.4732,21.2696,21.4569,417200.0
2014-09-08 09:40:00,26.36,26.36,26.21,26.23,206800.0,21.4732,21.4732,21.351,21.3673,206800.0
2014-09-08 09:50:00,26.23,26.3,26.23,26.26,123200.0,21.3673,21.4243,21.3673,21.3917,123200.0
2014-09-08 10:00:00,26.26,26.27,26.18,26.19,186600.0,21.3917,21.3999,21.3266,21.3347,186600.0
2014-09-08 10:10:00,26.18,26.24,26.15,26.2,141000.0,21.3266,21.3755,21.3021,21.3429,141000.0
2014-09-08 10:20:00,26.19,26.21,26.13,26.18,296400.0,21.3347,21.351,21.2858,21.3266,296400.0
2014-09-08 10:30:00,26.17,26.17,26.13,26.15,151200.0,21.3184,21.3184,21.2858,21.3021,151200.0
2014-09-08 10:40:00,26.15,26.15,26.11,26.11,45000.0,21.3021,21.3021,21.2696,21.2696,45000.0
2014-09-08 10:50:00,26.1,26.14,26.07,26.13,76600.0,21.2614,21.294,21.237,21.2858,76600.0
2014-09-08 11:00:00,26.13,26.13,26.11,26.12,62800.0,21.2858,21.2858,21.2696,21.2777,62800.0
2014-09-08 11:10:00,26.12,26.13,26.06,26.07,151600.0,21.2777,21.2858,21.2288,21.237,151600.0
2014-09-08 11:20:00,26.07,26.07,26.04,26.04,88200.0,21.237,21.237,21.2125,21.2125,88200.0
2014-09-08 11:30:00,26.05,26.08,26.04,26.08,133200.0,21.2207,21.2451,21.2125,21.2451,133200.0
2014-09-08 11:40:00,26.08,26.13,26.07,26.11,77400.0,21.2451,21.2858,21.237,21.2696,77400.0
2014-09-08 11:50:00,26.11,26.14,26.11,26.11,89200.0,21.2696,21.294,21.2696,21.2696,89200.0
2014-09-08 12:00:00,26.11,26.13,26.08,26.09,42400.0,21.2696,21.2858,21.2451,21.2533,42400.0
2014-09-08 12:10:00,26.09,26.09,26.05,26.06,34400.0,21.2533,21.2533,21.2207,21.2288,34400.0
2014-09-08 12:20:00,26.05,26.06,26.03,26.03,35400.0,21.2207,21.2288,21.2044,21.2044,35400.0
2014-09-08 12:30:00,26.03,26.06,26.03,26.05,54000.0,21.2044,21.2288,21.2044,21.2207,54000.0
2014-09-08 12:40:00,26.05,26.06,26.03,26.04,35600.0,21.2207,21.2288,21.2044,21.2125,35600.0
2014-09-08 12:50:00,26.04,26.05,26.03,26.05,37000.0,21.2125,21.2207,21.2044,21.2207,37000.0
2014-09-08 13:00:00,26.05,26.05,26.04,26.05,60400.0,21.2207,21.2207,21.2125,21.2207,60400.0
2014-09-08 13:10:00,26.05,26.05,26.0,26.0,62400.0,21.2207,21.2207,21.1799,21.1799,62400.0
2014-09-08 13:20:00,26.0,26.0,25.98,25.98,73800.0,21.1799,21.1799,21.1637,21.1637,73800.0
2014-09-08 13:30:00,25.98,26.02,25.97,26.02,50200.0,21.1637,21.1962,21.1555,21.1962,50200.0
2014-09-08 13:40:00,26.02,26.03,26.0,26.02,50400.0,21.1962,21.2044,21.1799,21.1962,50400.0
2014-09-08 13:50:00,26.02,26.02,25.99,26.0,33600.0,21.1962,21.1962,21.1718,21.1799,33600.0
2014-09-08 14:00:00,26.0,26.0,25.97,25.98,46000.0,21.1799,21.1799,21.1555,21.1637,46000.0
2014-09-08 14:10:00,25.99,26.0,25.98,25.99,33800.0,21.1718,21.1799,21.1637,21.1718,33800.0
2014-09-08 14:20:00,25.99,26.04,25.99,26.04,42400.0,21.1718,21.2125,21.1718,21.2125,42400.0
2014-09-08 14:30:00,26.04,26.04,26.01,26.02,74800.0,21.2125,21.2125,21.1881,21.1962,74800.0
2014-09-08 14:40:00,26.03,26.04,26.0,26.01,62600.0,21.2044,21.2125,21.1799,21.1881,62600.0
2014-09-08 14:50:00,26.02,26.05,26.02,26.02,81800.0,21.1962,21.2207,21.1962,21.1962,81800.0
2014-09-08 15:00:00,26.02,26.06,26.02,26.05,100200.0,21.1962,21.2288,21.1962,21.2207,100200.0
2014-09-08 15:10:00,26.05,26.08,26.05,26.06,127000.0,21.2207,21.2451,21.2207,21.2288,127000.0
2014-09-08 15:20:00,26.07,26.08,26.05,26.07,78000.0,21.237,21.2451,21.2207,21.237,78000.0
2014-09-08 15:30:00,26.06,26.09,26.05,26.09,123400.0,21.2288,21.2533,21.2207,21.2533,123400.0
2014-09-08 15:40:00,26.08,26.09,26.07,26.08,132200.0,21.2451,21.2533,21.237,21.2451,132200.0
2014-09-08 15:50:00,26.08,26.09,26.08,26.08,231400.0,21.2451,21.2533,21.2451,21.2451,231400.0
2014-09-09 09:30:00,26.29,26.3,26.02,26.1,187200.0,21.4162,21.4243,21.1962,21.2614,187200.0
2014-09-09 09:40:00,26.09,26.1,26.02,26.02,85000.0,21.2533,21.2614,21.1962,21.1962,85000.0
2014-09-09 09:50:00,26.02,26.03,25.96,25.97,96200.0,21.1962,21.2044,21.1474,21.1555,96200.0
2014-09-09 10:00:00,25.97,26.06,25.97,26.05,115000.0,21.1555,21.2288,21.1555,21.2207,115000.0
2014-09-09 10:10:00,26.05,26.05,26.0,26.02,54200.0,21.2207,21.2207,21.1799,21.1962,54200.0
2014-09-09 10:20:00,26.01,26.03,26.0,26.03,47400.0,21.1881,21.2044,21.1799,21.2044,47400.0
2014-09-09 10:30:00,26.03,26.04,25.98,26.02,97400.0,21.2044,21.2125,21.1637,21.1962,97400.0
2014-09-09 10:40:00,26.02,26.1,26.0,26.07,63600.0,21.1962,21.2614,21.1799,21.237,63600.0
2014-09-09 10:50:00,26.07,26.09,26.03,26.04,41000.0,21.237,21.2533,21.2044,21.2125,41000.0
2014-09-09 11:00:00,26.04,26.07,26.03,26.05,124000.0,21.2125,21.237,21.2044,21.2207,124000.0
2014-09-09 11:10:00,26.05,26.06,26.04,26.04,58200.0,21.2207,21.2288,21.2125,21.2125,58200.0
2014-09-09 11:20:00,26.04,26.05,26.03,26.05,48400.0,21.2125,21.2207,21.2044,21.2207,48400.0
2014-09-09 11:30:00,26.05,26.06,26.04,26.04,37800.0,21.2207,21.2288,21.2125,21.2125,37800.0
2014-09-09 11:40:00,26.04,26.04,26.02,26.03,54800.0,21.2125,21.2125,21.1962,21.2044,54800.0
2014-09-09 11:50:00,26.03,26.03,25.99,25.99,65600.0,21.2044,21.2044,21.1718,21.1718,65600.0
2014-09-09 12:00:00,25.99,26.0,25.96,25.97,169600.0,21.1718,21.1799,21.1474,21.1555,169600.0
2014-09-09 12:10:00,25.97,25.99,25.95,25.96,59000.0,21.1555,21.1718,21.1392,21.1474,59000.0
2014-09-09 12:20:00,25.96,25.97,25.93,25.93,63000.0,21.1474,21.1555,21.1229,21.1229,63000.0
2014-09-09 12:30:00,25.93,25.97,25.93,25.93,76000.0,21.1229,21.1555,21.1229,21.1229,76000.0
2014-09-09 12:40:00,25.93,25.96,25.93,25.93,62400.0,21.1229,21.1474,21.1229,21.1229,62400.0
2014-09-09 12:50:00,25.93,25.96,25.93,25.96,48000.0,21.1229,21.1474,21.1229,21.1474,48000.0
2014-09-09 13:00:00,25.95,25.97,25.93,25.95,60400.0,21.1392,21.1555,21.1229,21.1392,60400.0
2014-09-09 13:10:00,25.95,25.96,25.93,25.93,44400.0,21.1392,21.1474,21.1229,21.1229,44400.0
2014-09-09 13:20:00,25.93,25.94,25.92,25.93,45800.0,21.1229,21.1311,21.1148,21.1229,45800.0
2014-09-09 13:30:00,25.93,25.97,25.93,25.97,50000.0,21.1229,21.1555,21.1229,21.1555,50000.0
2014-09-09 13:40:00,25.97,26.04,25.97,26.03,78400.0,21.1555,21.2125,21.1555,21.2044,78400.0
2014-09-09 13:50:00,26.03,26.04,26.0,26.04,79000.0,21.2044,21.2125,21.1799,21.2125,79000.0
2014-09-09 14:00:00,26.04,26.04,26.0,26.0,89200.0,21.2125,21.2125,21.1799,21.1799,89200.0
2014-09-09 14:10:00,26.0,26.01,25.98,25.98,88800.0,21.1799,21.1881,21.1637,21.1637,88800.0
2014-09-09 14:20:00,25.99,26.0,25.97,25.98,151400.0,21.1718,21.1799,21.1555,21.1637,151400.0
2014-09-09 14:30:00,25.98,26.01,25.97,26.0,86000.0,21.1637,21.1881,21.1555,21.1799,86000.0
2014-09-09 14:40:00,26.0,26.0,25.97,25.97,91800.0,21.1799,21.1799,21.1555,21.1555,91800.0
2014-09-09 14:50:00,25.97,25.99,25.95,25.97,133200.0,21.1555,21.1718,21.1392,21.1555,133200.0
2014-09-09 15:00:00,25.96,25.97,25.9,25.91,113200.0,21.1474,21.1555,21.0985,21.1066,113200.0
2014-09-09 15:10:00,25.9,25.92,25.9,25.9,133200.0,21.0985,21.1148,21.0985,21.0985,133200.0
2014-09-09 15:20:00,25.9,25.91,25.87,25.88,187000.0,21.0985,21.1066,21.074,21.0822,187000.0
2014-09-09 15:30:00,25.88,25.89,25.86,25.86,241600.0,21.0822,21.0903,21.0659,21.0659,241600.0
2014-09-09 15:40:00,25.86,25.86,25.84,25.85,256600.0,21.0659,21.0659,21.0496,21.0578,256600.0
2014-09-09 15:50:00,25.85,25.88,25.85,25.86,369200.0,21.0578,21.0822,21.0578,21.0659,369200.0
2014-09-10 09:30:00,25.88,26.02,25.82,25.83,226600.0,21.0822,21.1962,21.0333,21.0415,226600.0
2014-09-10 09:40:00,25.83,25.83,25.75,25.76,134200.0,21.0415,21.0415,20.9763,20.9844,134200.0
2014-09-10 09:50:00,25.75,25.76,25.72,25.74,126400.0,20.9763,20.9844,20.9519,20.9681,126400.0
2014-09-10 10:00:00,25.73,25.74,25.71,25.74,207000.0,20.96,20.9681,20.9437,20.9681,207000.0
2014-09-10 10:10:00,25.74,25.76,25.71,25.74,70000.0,20.9681,20.9844,20.9437,20.9681,70000.0
2014-09-10 10:20:00,25.74,25.78,25.7,25.77,116800.0,20.9681,21.0007,20.9356,20.9926,116800.0
2014-09-10 10:30:00,25.76,25.76,25.7,25.72,89200.0,20.9844,20.9844,20.9356,20.9519,89200.0
2014-09-10 10:40:00,25.72,25.82,25.7,25.79,210600.0,20.9519,21.0333,20.9356,21.0089,210600.0
2014-09-10 10:50:00,25.79,25.82,25.78,25.82,61200.0,21.0089,21.0333,21.0007,21.0333,61200.0
2014-09-10 11:00:00,25.81,25.82,25.77,25.79,72400.0,21.0252,21.0333,20.9926,21.0089,72400.0
2014-09-10 11:10:00,25.79,25.85,25.77,25.84,75400.0,21.0089,21.0578,20.9926,21.0496,75400.0
2014-09-10 11:20:00,25.83,25.83,25.8,25.82,64400.0,21.0415,21.0415,21.017,21.0333,64400.0
2014-09-10 11:30:00,25.83,25.88,25.83,25.88,77200.0,21.0415,21.0822,21.0415,21.0822,77200.0
2014-09-10 11:40:00,25.88,25.92,25.86,25.86,122600.0,21.0822,21.1148,21.0659,21.0659,122600.0
2014-09-10 11:50:00,25.86,25.86,25.84,25.86,68200.0,21.0659,21.0659,21.0496,21.0659,68200.0
2014-09-10 12:00:00,25.85,25.86,25.83,25.84,73000.0,21.0578,21.0659,21.0415,21.0496,73000.0
2014-09-10 12:10:00,25.85,25.89,25.84,25.89,73000.0,21.0578,21.0903,21.0496,21.0903,73000.0
2014-09-10 12:20:00,25.89,25.91,25.86,25.88,77400.0,21.0903,21.1066,21.0659,21.0822,77400.0
2014-09-10 12:30:00,25.87,25.87,25.86,25.86,60400.0,21.074,21.074,21.0659,21.0659,60400.0
2014-09-10 12:40:00,25.86,25.89,25.86,25.89,58800.0,21.0659,21.0903,21.0659,21.0903,58800.0
2014-09-10 12:50:00,25.89,25.91,25.88,25.89,116000.0,21.0903,21.1066,21.0822,21.0903,116000.0
2014-09-10 13:00:00,25.89,25.96,25.89,25.95,86800.0,21.0903,21.1474,21.0903,21.1392,86800.0
2014-09-10 13:10:00,25.95,25.96,25.92,25.93,93600.0,21.1392,21.1474,21.1148,21.1229,93600.0
2014-09-10 13:20:00,25.93,25.93,25.9,25.93,139800.0,21.1229,21.1229,21.0985,21.1229,139800.0
2014-09-10 13:30:00,25.92,25.92,25.88,25.89,68600.0,21.1148,21.1148,21.0822,21.0903,68600.0
2014-09-10 13:40:00,25.89,25.94,25.89,25.94,68400.0,21.0903,21.1311,21.0903,21.1311,68400.0
2014-09-10 13:50:00,25.93,25.94,25.89,25.93,203600.0,21.1229,21.1311,21.0903,21.1229,203600.0
2014-09-10 14:00:00,25.93,25.98,25.93,25.98,64600.0,21.1229,21.1637,21.1229,21.1637,64600.0
2014-09-10 14:10:00,25.98,26.0,25.97,25.99,89800.0,21.1637,21.1799,21.1555,21.1718,89800.0
2014-09-10 14:20:00,25.99,25.99,25.96,25.98,73600.0,21.1718,21.1718,21.1474,21.1637,73600.0
2014-09-10 14:30:00,25.98,25.99,25.95,25.96,81200.0,21.1637,21.1718,21.1392,21.1474,81200.0
2014-09-10 14:40:00,25.96,25.98,25.96,25.97,62000.0,21.1474,21.1637,21.1474,21.1555,62000.0
2014-09-10 14:50:00,25.98,25.98,25.93,25.95,119800.0,21.1637,21.1637,21.1229,21.1392,119800.0
2014-09-10 15:00:00,25.95,25.96,25.94,25.96,121000.0,21.1392,21.1474,21.1311,21.1474,121000.0
2014-09-10 15:10:00,25.96,25.96,25.95,25.95,134600.0,21.1474,21.1474,21.1392,21.1392,134600.0
2014-09-10 15:20:00,25.95,25.97,25.94,25.95,195200.0,21.1392,21.1555,21.1311,21.1392,195200.0
2014-09-10 15:30:00,25.95,25.95,25.86,25.87,428400.0,21.1392,21.1392,21.0659,21.074,428400.0
2014-09-10 15:40:00,25.87,25.89,25.85,25.88,639600.0,21.074,21.0903,21.0578,21.0822,639600.0
2014-09-10 15:50:00,25.88,25.93,25.88,25.92,763200.0,21.0822,21.1229,21.0822,21.1148,763200.0
2014-09-11 09:30:00,26.3,26.35,25.88,26.15,863400.0,21.4243,21.4651,21.0822,21.3021,863400.0
2014-09-11 09:40:00,26.15,26.18,25.93,26.02,368600.0,21.3021,21.3266,21.1229,21.1962,368600.0
2014-09-11 09:50:00,26.03,26.1,25.9,25.92,517400.0,21.2044,21.2614,21.0985,21.1148,517400.0
2014-09-11 10:00:00,25.91,25.93,25.77,25.84,513000.0,21.1066,21.1229,20.9926,21.0496,513000.0
2014-09-11 10:10:00,25.84,25.84,25.65,25.66,492400.0,21.0496,21.0496,20.8948,20.903,492400.0
2014-09-11 10:20:00,25.66,25.93,25.59,25.93,430400.0,20.903,21.1229,20.846,21.1229,430400.0
2014-09-11 10:30:00,25.92,25.93,25.65,25.67,448000.0,21.1148,21.1229,20.8948,20.9111,448000.0
2014-09-11 10:40:00,25.7,25.78,25.68,25.76,176200.0,20.9356,21.0007,20.9193,20.9844,176200.0
2014-09-11 10:50:00,25.77,25.82,25.66,25.71,283400.0,20.9926,21.0333,20.903,20.9437,283400.0
2014-09-11 11:00:00,25.71,25.78,25.67,25.74,267400.0,20.9437,21.0007,20.9111,20.9681,267400.0
2014-09-11 11:10:00,25.74,25.82,25.72,25.77,118000.0,20.9681,21.0333,20.9519,20.9926,118000.0
2014-09-11 11:20:00,25.78,25.8,25.74,25.78,230400.0,21.0007,21.017,20.9681,21.0007,230400.0
2014-09-11 11:30:00,25.77,25.79,25.63,25.68,227800.0,20.9926,21.0089,20.8785,20.9193,227800.0
2014-09-11 11:40:00,25.68,25.7,25.64,25.68,127000.0,20.9193,20.9356,20.8867,20.9193,127000.0
2014-09-11 11:50:00,25.68,25.72,25.61,25.71,347400.0,20.9193,20.9519,20.8622,20.9437,347400.0
2014-09-11 12:00:00,25.72,25.87,25.71,25.83,111000.0,20.9519,21.074,20.9437,21.0415,111000.0
2014-09-11 12:10:00,25.83,25.85,25.77,25.84,103800.0,21.0415,21.0578,20.9926,21.0496,103800.0
2014-09-11 12:20:00,25.84,25.95,25.83,25.94,89600.0,21.0496,21.1392,21.0415,21.1311,89600.0
2014-09-11 12:30:00,25.94,25.95,25.84,25.86,108000.0,21.1311,21.1392,21.0496,21.0659,108000.0
2014-09-11 12:40:00,25.88,25.91,25.86,25.9,101200.0,21.0822,21.1066,21.0659,21.0985,101200.0
2014-09-11 12:50:00,25.91,25.92,25.86,25.89,459200.0,21.1066,21.1148,21.0659,21.0903,459200.0
2014-09-11 13:00:00,25.89,25.94,25.89,25.93,105400.0,21.0903,21.1311,21.0903,21.1229,105400.0
2014-09-11 13:10:00,25.93,25.93,25.9,25.9,162600.0,21.1229,21.1229,21.0985,21.0985,162600.0
2014-09-11 13:20:00,25.9,25.91,25.86,25.86,85000.0,21.0985,21.1066,21.0659,21.0659,85000.0
2014-09-11 13:30:00,25.86,25.94,25.84,25.93,102000.0,21.0659,21.1311,21.0496,21.1229,102000.0
2014-09-11 13:40:00,25.92,25.98,25.91,25.96,320600.0,21.1148,21.1637,21.1066,21.1474,320600.0
2014-09-11 13:50:00,25.95,26.0,25.93,26.0,259600.0,21.1392,21.1799,21.1229,21.1799,259600.0
2014-09-11 14:00:00,26.0,26.02,25.97,26.0,117200.0,21.1799,21.1962,21.1555,21.1799,117200.0
2014-09-11 14:10:00,26.0,26.02,26.0,26.0,180000.0,21.1799,21.1962,21.1799,21.1799,180000.0
2014-09-11 14:20:00,26.0,26.07,25.99,26.02,329000.0,21.1799,21.237,21.1718,21.1962,329000.0
2014-09-11 14:30:00,26.02,26.07,26.0,26.02,305800.0,21.1962,21.237,21.1799,21.1962,305800.0
2014-09-11 14:40:00,26.02,26.06,26.0,26.0,175200.0,21.1962,21.2288,21.1799,21.1799,175200.0
2014-09-11 14:50:00,26.0,26.05,26.0,26.05,207200.0,21.1799,21.2207,21.1799,21.2207,207200.0
2014-09-11 15:00:00,26.05,26.08,26.04,26.04,260600.0,21.2207,21.2451,21.2125,21.2125,260600.0
2014-09-11 15:10:00,26.05,26.11,26.04,26.08,210400.0,21.2207,21.2696,21.2125,21.2451,210400.0
2014-09-11 15:20:00,26.07,26.13,26.07,26.12,616200.0,21.237,21.2858,21.237,21.2777,616200.0
2014-09-11 15:30:00,26.12,26.14,26.08,26.11,290600.0,21.2777,21.294,21.2451,21.2696,290600.0
2014-09-11 15:40:00,26.11,26.21,26.1,26.16,668600.0,21.2696,21.351,21.2614,21.3103,668600.0
2014-09-11 15:50:00,26.16,26.16,26.08,26.09,751000.0,21.3103,21.3103,21.2451,21.2533,751000.0
2014-09-12 09:30:00,26.09,26.09,25.9,26.0,746200.0,21.2533,21.2533,21.0985,21.1799,746200.0
2014-09-12 09:40:00,25.98,25.98,25.81,25.85,459400.0,21.1637,21.1637,21.0252,21.0578,459400.0
2014-09-12 09:50:00,25.85,25.86,25.75,25.75,351400.0,21.0578,21.0659,20.9763,20.9763,351400.0
2014-09-12 10:00:00,25.78,25.85,25.75,25.79,244200.0,21.0007,21.0578,20.9763,21.0089,244200.0
2014-09-12 10:10:00,25.79,25.86,25.75,25.85,248200.0,21.0089,21.0659,20.9763,21.0578,248200.0
2014-09-12 10:20:00,25.85,25.92,25.85,25.9,185200.0,21.0578,21.1148,21.0578,21.0985,185200.0
2014-09-12 10:30:00,25.9,25.92,25.86,25.89,225600.0,21.0985,21.1148,21.0659,21.0903,225600.0
2014-09-12 10:40:00,25.89,25.91,25.87,25.9,117000.0,21.0903,21.1066,21.074,21.0985,117000.0
2014-09-12 10:50:00,25.91,25.94,25.89,25.93,99000.0,21.1066,21.1311,21.0903,21.1229,99000.0
2014-09-12 11:00:00,25.93,25.93,25.83,25.85,142800.0,21.1229,21.1229,21.0415,21.0578,142800.0
2014-09-12 11:10:00,25.85,25.86,25.78,25.79,292200.0,21.0578,21.0659,21.0007,21.0089,292200.0
2014-09-12 11:20:00,25.78,25.8,25.73,25.79,124400.0,21.0007,21.017,20.96,21.0089,124400.0
2014-09-12 11:30:00,25.79,25.82,25.79,25.79,98800.0,21.0089,21.0333,21.0089,21.0089,98800.0
2014-09-12 11:40:00,25.79,25.81,25.76,25.79,113200.0,21.0089,21.0252,20.9844,21.0089,113200.0
2014-09-12 11:50:00,25.79,25.81,25.77,25.81,109600.0,21.0089,21.0252,20.9926,21.0252,109600.0
2014-09-12 12:00:00,25.81,25.84,25.8,25.82,145600.0,21.0252,21.0496,21.017,21.0333,145600.0
2014-09-12 12:10:00,25.83,25.83,25.79,25.79,114800.0,21.0415,21.0415,21.0089,21.0089,114800.0
2014-09-12 12:20:00,25.79,25.79,25.76,25.78,71000.0,21.0089,21.0089,20.9844,21.0007,71000.0
2014-09-12 12:30:00,25.78,25.79,25.77,25.79,273600.0,21.0007,21.0089,20.9926,21.0089,273600.0
2014-09-12 12:40:00,25.78,25.83,25.78,25.83,87800.0,21.0007,21.0415,21.0007,21.0415,87800.0
2014-09-12 12:50:00,25.83,25.83,25.79,25.8,117200.0,21.0415,21.0415,21.0089,21.017,117200.0
2014-09-12 13:00:00,25.81,25.82,25.79,25.81,114600.0,21.0252,21.0333,21.0089,21.0252,114600.0
2014-09-12 13:10:00,25.81,25.84,25.8,25.83,143400.0,21.0252,21.0496,21.017,21.0415,143400.0
2014-09-12 13:20:00,25.82,25.84,25.81,25.83,95800.0,21.0333,21.0496,21.0252,21.0415,95800.0
2014-09-12 13:30:00,25.83,25.84,25.82,25.83,144200.0,21.0415,21.0496,21.0333,21.0415,144200.0
2014-09-12 13:40:00,25.83,25.86,25.82,25.85,153600.0,21.0415,21.0659,21.0333,21.0578,153600.0
2014-09-12 13:50:00,25.85,25.95,25.85,25.9,246000.0,21.0578,21.1392,21.0578,21.0985,246000.0
2014-09-12 14:00:00,25.9,25.9,25.84,25.88,186000.0,21.0985,21.0985,21.0496,21.0822,186000.0
2014-09-12 14:10:00,25.88,25.92,25.88,25.92,303000.0,21.0822,21.1148,21.0822,21.1148,303000.0
2014-09-12 14:20:00,25.91,25.92,25.88,25.89,217400.0,21.1066,21.1148,21.0822,21.0903,217400.0
2014-09-12 14:30:00,25.89,25.9,25.82,25.83,251200.0,21.0903,21.0985,21.0333,21.0415,251200.0
2014-09-12 14:40:00,25.82,25.86,25.77,25.8,509200.0,21.0333,21.0659,20.9926,21.017,509200.0
2014-09-12 14:50:00,25.8,25.85,25.8,25.85,335800.0,21.017,21.0578,21.017,21.0578,335800.0
2014-09-12 15:00:00,25.84,25.86,25.83,25.85,282200.0,21.0496,21.0659,21.0415,21.0578,282200.0
2014-09-12 15:10:00,25.85,25.87,25.81,25.84,164000.0,21.0578,21.074,21.0252,21.0496,164000.0
2014-09-12 15:20:00,25.85,25.91,25.82,25.9,342600.0,21.0578,21.1066,21.0333,21.0985,342600.0
2014-09-12 15:30:00,25.9,25.94,25.9,25.9,462800.0,21.0985,21.1311,21.0985,21.0985,462800.0
2014-09-12 15:40:00,25.9,25.96,25.9,25.91,699200.0,21.0985,21.1474,21.0985,21.1066,699200.0
2014-09-12 15:50:00,25.91,25.91,25.88,25.91,762400.0,21.1066,21.1066,21.0822,21.1066,762400.0
2014-09-15 09:30:00,25.92,25.93,25.76,25.83,319800.0,21.1148,21.1229,20.9844,21.0415,319800.0
2014-09-15 09:40:00,25.83,25.84,25.72,25.74,199000.0,21.0415,21.0496,20.9519,20.9681,199000.0
2014-09-15 09:50:00,25.74,25.78,25.71,25.76,190200.0,20.9681,21.0007,20.9437,20.9844,190200.0
2014-09-15 10:00:00,25.76,25.79,25.75,25.79,206400.0,20.9844,21.0089,20.9763,21.0089,206400.0
2014-09-15 10:10:00,25.79,25.8,25.75,25.78,212800.0,21.0089,21.017,20.9763,21.0007,212800.0
2014-09-15 10:20:00,25.78,25.79,25.74,25.79,225400.0,21.0007,21.0089,20.9681,21.0089,225400.0
2014-09-15 10:30:00,25.79,25.81,25.77,25.79,109400.0,21.0089,21.0252,20.9926,21.0089,109400.0
2014-09-15 10:40:00,25.79,25.82,25.78,25.78,132200.0,21.0089,21.0333,21.0007,21.0007,132200.0
2014-09-15 10:50:00,25.79,25.8,25.77,25.79,121600.0,21.0089,21.017,20.9926,21.0089,121600.0
2014-09-15 11:00:00,25.79,25.8,25.78,25.79,85400.0,21.0089,21.017,21.0007,21.0089,85400.0
2014-09-15 11:10:00,25.79,25.8,25.77,25.77,82800.0,21.0089,21.017,20.9926,20.9926,82800.0
2014-09-15 11:20:00,25.78,25.79,25.77,25.77,65400.0,21.0007,21.0089,20.9926,20.9926,65400.0
2014-09-15 11:30:00,25.77,25.77,25.75,25.76,63000.0,20.9926,20.9926,20.9763,20.9844,63000.0
2014-09-15 11:40:00,25.75,25.78,25.75,25.77,72800.0,20.9763,21.0007,20.9763,20.9926,72800.0
2014-09-15 11:50:00,25.77,25.77,25.73,25.73,58800.0,20.9926,20.9926,20.96,20.96,58800.0
2014-09-15 12:00:00,25.73,25.75,25.72,25.73,170600.0,20.96,20.9763,20.9519,20.96,170600.0
2014-09-15 12:10:00,25.73,25.78,25.73,25.77,67400.0,20.96,21.0007,20.96,20.9926,67400.0
2014-09-15 12:20:00,25.77,25.8,25.77,25.78,72800.0,20.9926,21.017,20.9926,21.0007,72800.0
2014-09-15 12:30:00,25.78,25.78,25.74,25.78,99400.0,21.0007,21.0007,20.9681,21.0007,99400.0
2014-09-15 12:40:00,25.77,25.8,25.77,25.8,58600.0,20.9926,21.017,20.9926,21.017,58600.0
2014-09-15 12:50:00,25.79,25.83,25.79,25.82,56800.0,21.0089,21.0415,21.0089,21.0333,56800.0
2014-09-15 13:00:00,25.82,25.86,25.82,25.86,74200.0,21.0333,21.0659,21.0333,21.0659,74200.0
2014-09-15 13:10:00,25.86,25.88,25.83,25.83,58000.0,21.0659,21.0822,21.0415,21.0415,58000.0
2014-09-15 13:20:00,25.83,25.85,25.82,25.83,64800.0,21.0415,21.0578,21.0333,21.0415,64800.0
2014-09-15 13:30:00,25.83,25.84,25.81,25.83,55600.0,21.0415,21.0496,21.0252,21.0415,55600.0
2014-09-15 13:40:00,25.83,25.85,25.8,25.81,73600.0,21.0415,21.0578,21.017,21.0252,73600.0
2014-09-15 13:50:00,25.82,25.83,25.8,25.82,85200.0,21.0333,21.0415,21.017,21.0333,85200.0
2014-09-15 14:00:00,25.82,25.83,25.8,25.81,102600.0,21.0333,21.0415,21.017,21.0252,102600.0
2014-09-15 14:10:00,25.81,25.81,25.8,25.8,157200.0,21.0252,21.0252,21.017,21.017,157200.0
2014-09-15 14:20:00,25.8,25.83,25.8,25.83,80800.0,21.017,21.0415,21.017,21.0415,80800.0
2014-09-15 14:30:00,25.83,25.85,25.82,25.84,201000.0,21.0415,21.0578,21.0333,21.0496,201000.0
2014-09-15 14:40:00,25.84,25.84,25.81,25.81,86800.0,21.0496,21.0496,21.0252,21.0252,86800.0
2014-09-15 14:50:00,25.81,25.84,25.8,25.83,90200.0,21.0252,21.0496,21.017,21.0415,90200.0
2014-09-15 15:00:00,25.82,25.85,25.81,25.81,141400.0,21.0333,21.0578,21.0252,21.0252,141400.0
2014-09-15 15:10:00,25.8,25.83,25.8,25.8,118400.0,21.017,21.0415,21.017,21.017,118400.0
2014-09-15 15:20:00,25.8,25.82,25.78,25.78,140600.0,21.017,21.0333,21.0007,21.0007,140600.0
2014-09-15 15:30:00,25.79,25.8,25.78,25.79,141000.0,21.0089,21.017,21.0007,21.0089,141000.0
2014-09-15 15:40:00,25.79,25.81,25.77,25.77,246200.0,21.0089,21.0252,20.9926,20.9926,246200.0
2014-09-15 15:50:00,25.77,25.79,25.77,25.78,476200.0,20.9926,21.0089,20.9926,21.0007,476200.0
2014-09-16 09:30:00,25.73,25.85,25.71,25.82,421000.0,20.96,21.0578,20.9437,21.0333,421000.0
2014-09-16 09:40:00,25.83,25.88,25.8,25.84,330200.0,21.0415,21.0822,21.017,21.0496,330200.0
2014-09-16 09:50:00,25.84,25.86,25.82,25.82,127000.0,21.0496,21.0659,21.0333,21.0333,127000.0
2014-09-16 10:00:00,25.82,25.84,25.77,25.8,250200.0,21.0333,21.0496,20.9926,21.017,250200.0
2014-09-16 10:10:00,25.8,25.86,25.8,25.84,82600.0,21.017,21.0659,21.017,21.0496,82600.0
2014-09-16 10:20:00,25.84,25.85,25.82,25.82,88000.0,21.0496,21.0578,21.0333,21.0333,88000.0
2014-09-16 10:30:00,25.82,25.86,25.82,25.86,76600.0,21.0333,21.0659,21.0333,21.0659,76600.0
2014-09-16 10:40:00,25.86,25.91,25.86,25.9,72400.0,21.0659,21.1066,21.0659,21.0985,72400.0
2014-09-16 10:50:00,25.9,25.92,25.9,25.9,78600.0,21.0985,21.1148,21.0985,21.0985,78600.0
2014-09-16 11:00:00,25.9,25.95,25.89,25.93,148800.0,21.0985,21.1392,21.0903,21.1229,148800.0
2014-09-16 11:10:00,25.93,25.96,25.93,25.96,85400.0,21.1229,21.1474,21.1229,21.1474,85400.0
2014-09-16 11:20:00,25.96,26.04,25.96,26.04,142600.0,21.1474,21.2125,21.1474,21.2125,142600.0
2014-09-16 11:30:00,26.04,26.05,26.0,26.02,106000.0,21.2125,21.2207,21.1799,21.1962,106000.0
2014-09-16 11:40:00,26.02,26.07,26.0,26.06,146800.0,21.1962,21.237,21.1799,21.2288,146800.0
2014-09-16 11:50:00,26.06,26.1,26.06,26.07,117800.0,21.2288,21.2614,21.2288,21.237,117800.0
2014-09-16 12:00:00,26.07,26.07,26.03,26.05,100000.0,21.237,21.237,21.2044,21.2207,100000.0
2014-09-16 12:10:00,26.05,26.08,26.05,26.06,105200.0,21.2207,21.2451,21.2207,21.2288,105200.0
2014-09-16 12:20:00,26.05,26.07,26.04,26.06,245800.0,21.2207,21.237,21.2125,21.2288,245800.0
2014-09-16 12:30:00,26.06,26.1,26.06,26.08,71800.0,21.2288,21.2614,21.2288,21.2451,71800.0
2014-09-16 12:40:00,26.08,26.1,26.07,26.09,82200.0,21.2451,21.2614,21.237,21.2533,82200.0
2014-09-16 12:50:00,26.09,26.1,26.08,26.09,43000.0,21.2533,21.2614,21.2451,21.2533,43000.0
2014-09-16 13:00:00,26.09,26.14,26.09,26.14,190200.0,21.2533,21.294,21.2533,21.294,190200.0
2014-09-16 13:10:00,26.14,26.18,26.14,26.18,127600.0,21.294,21.3266,21.294,21.3266,127600.0
2014-09-16 13:20:00,26.19,26.2,26.17,26.17,93000.0,21.3347,21.3429,21.3184,21.3184,93000.0
2014-09-16 13:30:00,26.18,26.18,26.14,26.16,106800.0,21.3266,21.3266,21.294,21.3103,106800.0
2014-09-16 13:40:00,26.16,26.19,26.14,26.15,99600.0,21.3103,21.3347,21.294,21.3021,99600.0
2014-09-16 13:50:00,26.15,26.15,26.13,26.13,70200.0,21.3021,21.3021,21.2858,21.2858,70200.0
2014-09-16 14:00:00,26.13,26.18,26.13,26.18,78400.0,21.2858,21.3266,21.2858,21.3266,78400.0
2014-09-16 14:10:00,26.18,26.19,26.17,26.18,81800.0,21.3266,21.3347,21.3184,21.3266,81800.0
2014-09-16 14:20:00,26.19,26.22,26.18,26.21,235600.0,21.3347,21.3592,21.3266,21.351,235600.0
2014-09-16 14:30:00,26.21,26.23,26.18,26.18,347400.0,21.351,21.3673,21.3266,21.3266,347400.0
2014-09-16 14:40:00,26.18,26.19,26.16,26.17,146800.0,21.3266,21.3347,21.3103,21.3184,146800.0
2014-09-16 14:50:00,26.17,26.17,26.13,26.13,119600.0,21.3184,21.3184,21.2858,21.2858,119600.0
2014-09-16 15:00:00,26.13,26.14,26.11,26.13,134400.0,21.2858,21.294,21.2696,21.2858,134400.0
2014-09-16 15:10:00,26.13,26.13,26.09,26.1,120000.0,21.2858,21.2858,21.2533,21.2614,120000.0
2014-09-16 15:20:00,26.1,26.14,26.1,26.1,120400.0,21.2614,21.294,21.2614,21.2614,120400.0
2014-09-16 15:30:00,26.1,26.11,26.08,26.11,310400.0,21.2614,21.2696,21.2451,21.2696,310400.0
2014-09-16 15:40:00,26.11,26.12,26.1,26.1,155400.0,21.2696,21.2777,21.2614,21.2614,155400.0
2014-09-16 15:50:00,26.1,26.11,26.09,26.11,379400.0,21.2614,21.2696,21.2533,21.2696,379400.0
2014-09-17 09:30:00,26.09,26.28,26.04,26.11,181000.0,21.2533,21.408,21.2125,21.2696,181000.0
2014-09-17 09:40:00,26.09,26.16,26.09,26.14,50800.0,21.2533,21.3103,21.2533,21.294,50800.0
2014-09-17 09:50:00,26.14,26.18,26.1,26.18,139000.0,21.294,21.3266,21.2614,21.3266,139000.0
2014-09-17 10:00:00,26.18,26.2,26.14,26.14,50000.0,21.3266,21.3429,21.294,21.294,50000.0
2014-09-17 10:10:00,26.14,26.16,26.13,26.16,74000.0,21.294,21.3103,21.2858,21.3103,74000.0
2014-09-17 10:20:00,26.16,26.2,26.16,26.19,95400.0,21.3103,21.3429,21.3103,21.3347,95400.0
2014-09-17 10:30:00,26.2,26.21,26.18,26.2,69400.0,21.3429,21.351,21.3266,21.3429,69400.0
2014-09-17 10:40:00,26.2,26.22,26.18,26.2,143200.0,21.3429,21.3592,21.3266,21.3429,143200.0
2014-09-17 10:50:00,26.2,26.2,26.17,26.17,122600.0,21.3429,21.3429,21.3184,21.3184,122600.0
2014-09-17 11:00:00,26.17,26.2,26.16,26.2,125600.0,21.3184,21.3429,21.3103,21.3429,125600.0
2014-09-17 11:10:00,26.2,26.23,26.18,26.23,101000.0,21.3429,21.3673,21.3266,21.3673,101000.0
2014-09-17 11:20:00,26.23,26.24,26.18,26.19,116600.0,21.3673,21.3755,21.3266,21.3347,116600.0
2014-09-17 11:30:00,26.18,26.2,26.16,26.2,159400.0,21.3266,21.3429,21.3103,21.3429,159400.0
2014-09-17 11:40:00,26.2,26.2,26.17,26.18,90800.0,21.3429,21.3429,21.3184,21.3266,90800.0
2014-09-17 11:50:00,26.19,26.22,26.18,26.19,41200.0,21.3347,21.3592,21.3266,21.3347,41200.0
2014-09-17 12:00:00,26.2,26.21,26.17,26.17,66400.0,21.3429,21.351,21.3184,21.3184,66400.0
2014-09-17 12:10:00,26.18,26.18,26.15,26.15,32600.0,21.3266,21.3266,21.3021,21.3021,32600.0
2014-09-17 12:20:00,26.15,26.16,26.14,26.16,62600.0,21.3021,21.3103,21.294,21.3103,62600.0
2014-09-17 12:30:00,26.15,26.18,26.15,26.18,20400.0,21.3021,21.3266,21.3021,21.3266,20400.0
2014-09-17 12:40:00,26.18,26.18,26.15,26.15,21800.0,21.3266,21.3266,21.3021,21.3021,21800.0
2014-09-17 12:50:00,26.15,26.16,26.15,26.16,22000.0,21.3021,21.3103,21.3021,21.3103,22000.0
2014-09-17 13:00:00,26.16,26.17,26.15,26.16,27600.0,21.3103,21.3184,21.3021,21.3103,27600.0
2014-09-17 13:10:00,26.17,26.2,26.15,26.2,41600.0,21.3184,21.3429,21.3021,21.3429,41600.0
2014-09-17 13:20:00,26.2,26.2,26.17,26.18,39400.0,21.3429,21.3429,21.3184,21.3266,39400.0
2014-09-17 13:30:00,26.18,26.2,26.16,26.17,64400.0,21.3266,21.3429,21.3103,21.3184,64400.0
2014-09-17 13:40:00,26.17,26.21,26.17,26.18,37000.0,21.3184,21.351,21.3184,21.3266,37000.0
2014-09-17 13:50:00,26.18,26.2,26.18,26.2,36200.0,21.3266,21.3429,21.3266,21.3429,36200.0
2014-09-17 14:00:00,26.2,26.25,26.11,26.17,183800.0,21.3429,21.3836,21.2696,21.3184,183800.0
2014-09-17 14:10:00,26.17,26.21,26.16,26.18,73200.0,21.3184,21.351,21.3103,21.3266,73200.0
2014-09-17 14:20:00,26.18,26.24,26.18,26.23,47200.0,21.3266,21.3755,21.3266,21.3673,47200.0
2014-09-17 14:30:00,26.23,26.25,26.21,26.22,154200.0,21.3673,21.3836,21.351,21.3592,154200.0
2014-09-17 14:40:00,26.22,26.24,26.2,26.22,110400.0,21.3592,21.3755,21.3429,21.3592,110400.0
2014-09-17 14:50:00,26.22,26.24,26.21,26.24,62000.0,21.3592,21.3755,21.351,21.3755,62000.0
2014-09-17 15:00:00,26.24,26.25,26.23,26.24,158600.0,21.3755,21.3836,21.3673,21.3755,158600.0
2014-09-17 15:10:00,26.25,26.26,26.23,26.25,98200.0,21.3836,21.3917,21.3673,21.3836,98200.0
2014-09-17 15:20:00,26.25,26.25,26.2,26.22,277400.0,21.3836,21.3836,21.3429,21.3592,277400.0
2014-09-17 15:30:00,26.22,26.23,26.14,26.15,138000.0,21.3592,21.3673,21.294,21.3021,138000.0
2014-09-17 15:40:00,26.14,26.17,26.11,26.15,150400.0,21.294,21.3184,21.2696,21.3021,150400.0
2014-09-17 15:50:00,26.15,26.18,26.14,26.15,302000.0,21.3021,21.3266,21.294,21.3021,302000.0
2014-09-18 09:30:00,26.2,26.24,26.09,26.11,126800.0,21.3429,21.3755,21.2533,21.2696,126800.0
2014-09-18 09:40:00,26.12,26.18,26.09,26.18,51200.0,21.2777,21.3266,21.2533,21.3266,51200.0
2014-09-18 09:50:00,26.18,26.18,26.15,26.18,70600.0,21.3266,21.3266,21.3021,21.3266,70600.0
2014-09-18 10:00:00,26.17,26.23,26.17,26.22,91200.0,21.3184,21.3673,21.3184,21.3592,91200.0
2014-09-18 10:10:00,26.23,26.24,26.21,26.23,54200.0,21.3673,21.3755,21.351,21.3673,54200.0
2014-09-18 10:20:00,26.23,26.24,26.17,26.17,54000.0,21.3673,21.3755,21.3184,21.3184,54000.0
2014-09-18 10:30:00,26.17,26.21,26.16,26.21,54200.0,21.3184,21.351,21.3103,21.351,54200.0
2014-09-18 10:40:00,26.21,26.27,26.19,26.27,114600.0,21.351,21.3999,21.3347,21.3999,114600.0
2014-09-18 10:50:00,26.27,26.28,26.23,26.23,84400.0,21.3999,21.408,21.3673,21.3673,84400.0
2014-09-18 11:00:00,26.23,26.25,26.22,26.22,46800.0,21.3673,21.3836,21.3592,21.3592,46800.0
2014-09-18 11:10:00,26.22,26.24,26.22,26.23,55800.0,21.3592,21.3755,21.3592,21.3673,55800.0
2014-09-18 11:20:00,26.22,26.24,26.21,26.22,48200.0,21.3592,21.3755,21.351,21.3592,48200.0
2014-09-18 11:30:00,26.22,26.24,26.22,26.23,48000.0,21.3592,21.3755,21.3592,21.3673,48000.0
2014-09-18 11:40:00,26.23,26.24,26.22,26.22,146000.0,21.3673,21.3755,21.3592,21.3592,146000.0
2014-09-18 11:50:00,26.22,26.22,26.18,26.18,44600.0,21.3592,21.3592,21.3266,21.3266,44600.0
2014-09-18 12:00:00,26.18,26.19,26.16,26.16,81000.0,21.3266,21.3347,21.3103,21.3103,81000.0
2014-09-18 12:10:00,26.15,26.16,26.14,26.14,62600.0,21.3021,21.3103,21.294,21.294,62600.0
2014-09-18 12:20:00,26.14,26.14,26.11,26.12,57000.0,21.294,21.294,21.2696,21.2777,57000.0
2014-09-18 12:30:00,26.11,26.15,26.11,26.15,112600.0,21.2696,21.3021,21.2696,21.3021,112600.0
2014-09-18 12:40:00,26.14,26.16,26.13,26.16,46600.0,21.294,21.3103,21.2858,21.3103,46600.0
2014-09-18 12:50:00,26.16,26.18,26.14,26.17,106600.0,21.3103,21.3266,21.294,21.3184,106600.0
2014-09-18 13:00:00,26.17,26.18,26.16,26.17,194000.0,21.3184,21.3266,21.3103,21.3184,194000.0
2014-09-18 13:10:00,26.17,26.18,26.16,26.17,83200.0,21.3184,21.3266,21.3103,21.3184,83200.0
2014-09-18 13:20:00,26.18,26.18,26.16,26.16,42000.0,21.3266,21.3266,21.3103,21.3103,42000.0
2014-09-18 13:30:00,26.16,26.19,26.16,26.19,41400.0,21.3103,21.3347,21.3103,21.3347,41400.0
2014-09-18 13:40:00,26.19,26.21,26.18,26.2,64600.0,21.3347,21.351,21.3266,21.3429,64600.0
2014-09-18 13:50:00,26.2,26.22,26.19,26.22,74200.0,21.3429,21.3592,21.3347,21.3592,74200.0
2014-09-18 14:00:00,26.22,26.26,26.22,26.25,106400.0,21.3592,21.3917,21.3592,21.3836,106400.0
2014-09-18 14:10:00,26.25,26.28,26.25,26.26,89600.0,21.3836,21.408,21.3836,21.3917,89600.0
2014-09-18 14:20:00,26.26,26.26,26.24,26.24,78400.0,21.3917,21.3917,21.3755,21.3755,78400.0
2014-09-18 14:30:00,26.24,26.27,26.24,26.25,252000.0,21.3755,21.3999,21.3755,21.3836,252000.0
2014-09-18 14:40:00,26.25,26.27,26.25,26.25,45000.0,21.3836,21.3999,21.3836,21.3836,45000.0
2014-09-18 14:50:00,26.25,26.25,26.22,26.22,45800.0,21.3836,21.3836,21.3592,21.3592,45800.0
2014-09-18 15:00:00,26.23,26.24,26.22,26.23,103800.0,21.3673,21.3755,21.3592,21.3673,103800.0
2014-09-18 15:10:00,26.23,26.25,26.22,26.25,74200.0,21.3673,21.3836,21.3592,21.3836,74200.0
2014-09-18 15:20:00,26.25,26.27,26.24,26.26,111400.0,21.3836,21.3999,21.3755,21.3917,111400.0
2014-09-18 15:30:00,26.25,26.28,26.25,26.28,209000.0,21.3836,21.408,21.3836,21.408,209000.0
2014-09-18 15:40:00,26.27,26.28,26.24,26.25,211200.0,21.3999,21.408,21.3755,21.3836,211200.0
2014-09-18 15:50:00,26.25,26.25,26.24,26.25,421800.0,21.3836,21.3836,21.3755,21.3836,421800.0
2014-09-19 09:30:00,26.36,26.39,26.27,26.29,1035400.0,21.4732,21.4976,21.3999,21.4162,1035400.0
2014-09-19 09:40:00,26.29,26.31,26.22,26.26,80400.0,21.4162,21.4325,21.3592,21.3917,80400.0
2014-09-19 09:50:00,26.27,26.29,26.24,26.25,120000.0,21.3999,21.4162,21.3755,21.3836,120000.0
2014-09-19 10:00:00,26.25,26.26,26.17,26.17,84600.0,21.3836,21.3917,21.3184,21.3184,84600.0
2014-09-19 10:10:00,26.17,26.22,26.15,26.22,155000.0,21.3184,21.3592,21.3021,21.3592,155000.0
2014-09-19 10:20:00,26.22,26.22,26.11,26.12,70800.0,21.3592,21.3592,21.2696,21.2777,70800.0
2014-09-19 10:30:00,26.12,26.13,26.1,26.1,98400.0,21.2777,21.2858,21.2614,21.2614,98400.0
2014-09-19 10:40:00,26.1,26.1,26.07,26.1,48000.0,21.2614,21.2614,21.237,21.2614,48000.0
2014-09-19 10:50:00,26.1,26.12,26.1,26.11,103000.0,21.2614,21.2777,21.2614,21.2696,103000.0
2014-09-19 11:00:00,26.11,26.18,26.11,26.17,35000.0,21.2696,21.3266,21.2696,21.3184,35000.0
2014-09-19 11:10:00,26.18,26.19,26.17,26.17,45000.0,21.3266,21.3347,21.3184,21.3184,45000.0
2014-09-19 11:20:00,26.16,26.17,26.14,26.14,29600.0,21.3103,21.3184,21.294,21.294,29600.0
2014-09-19 11:30:00,26.14,26.16,26.13,26.14,62800.0,21.294,21.3103,21.2858,21.294,62800.0
2014-09-19 11:40:00,26.13,26.16,26.13,26.15,52200.0,21.2858,21.3103,21.2858,21.3021,52200.0
2014-09-19 11:50:00,26.15,26.16,26.14,26.15,71600.0,21.3021,21.3103,21.294,21.3021,71600.0
2014-09-19 12:00:00,26.15,26.16,26.12,26.13,33000.0,21.3021,21.3103,21.2777,21.2858,33000.0
2014-09-19 12:10:00,26.14,26.15,26.13,26.15,78200.0,21.294,21.3021,21.2858,21.3021,78200.0
2014-09-19 12:20:00,26.15,26.15,26.13,26.14,59200.0,21.3021,21.3021,21.2858,21.294,59200.0
2014-09-19 12:30:00,26.14,26.16,26.14,26.16,27600.0,21.294,21.3103,21.294,21.3103,27600.0
2014-09-19 12:40:00,26.16,26.16,26.1,26.12,38600.0,21.3103,21.3103,21.2614,21.2777,38600.0
2014-09-19 12:50:00,26.11,26.13,26.08,26.1,37400.0,21.2696,21.2858,21.2451,21.2614,37400.0
2014-09-19 13:00:00,26.1,26.1,26.08,26.1,36400.0,21.2614,21.2614,21.2451,21.2614,36400.0
2014-09-19 13:10:00,26.1,26.1,26.05,26.08,85600.0,21.2614,21.2614,21.2207,21.2451,85600.0
2014-09-19 13:20:00,26.08,26.1,26.07,26.08,38400.0,21.2451,21.2614,21.237,21.2451,38400.0
2014-09-19 13:30:00,26.08,26.1,26.07,26.07,30800.0,21.2451,21.2614,21.237,21.237,30800.0
2014-09-19 13:40:00,26.07,26.08,26.06,26.07,153800.0,21.237,21.2451,21.2288,21.237,153800.0
2014-09-19 13:50:00,26.07,26.07,26.05,26.06,102800.0,21.237,21.237,21.2207,21.2288,102800.0
2014-09-19 14:00:00,26.06,26.06,26.05,26.05,126400.0,21.2288,21.2288,21.2207,21.2207,126400.0
2014-09-19 14:10:00,26.05,26.06,26.04,26.06,105600.0,21.2207,21.2288,21.2125,21.2288,105600.0
2014-09-19 14:20:00,26.06,26.06,26.04,26.05,96400.0,21.2288,21.2288,21.2125,21.2207,96400.0
2014-09-19 14:30:00,26.05,26.06,26.04,26.06,118800.0,21.2207,21.2288,21.2125,21.2288,118800.0
2014-09-19 14:40:00,26.06,26.06,26.05,26.05,179000.0,21.2288,21.2288,21.2207,21.2207,179000.0
2014-09-19 14:50:00,26.06,26.07,26.04,26.07,61200.0,21.2288,21.237,21.2125,21.237,61200.0
2014-09-19 15:00:00,26.08,26.13,26.08,26.13,93200.0,21.2451,21.2858,21.2451,21.2858,93200.0
2014-09-19 15:10:00,26.13,26.16,26.12,26.14,137600.0,21.2858,21.3103,21.2777,21.294,137600.0
2014-09-19 15:20:00,26.14,26.16,26.14,26.15,92200.0,21.294,21.3103,21.294,21.3021,92200.0
2014-09-19 15:30:00,26.15,26.18,26.14,26.15,208600.0,21.3021,21.3266,21.294,21.3021,208600.0
2014-09-19 15:40:00,26.15,26.17,26.14,26.14,430800.0,21.3021,21.3184,21.294,21.294,430800.0
2014-09-19 15:50:00,26.14,26.15,26.08,26.08,874800.0,21.294,21.3021,21.2451,21.2451,874800.0
2014-09-22 09:30:00,26.09,26.13,26.03,26.05,152000.0,21.2533,21.2858,21.2044,21.2207,152000.0
2014-09-22 09:40:00,26.05,26.08,26.03,26.08,157400.0,21.2207,21.2451,21.2044,21.2451,157400.0
2014-09-22 09:50:00,26.08,26.08,26.03,26.05,170800.0,21.2451,21.2451,21.2044,21.2207,170800.0
2014-09-22 10:00:00,26.05,26.11,26.02,26.11,98800.0,21.2207,21.2696,21.1962,21.2696,98800.0
2014-09-22 10:10:00,26.1,26.1,26.05,26.06,85600.0,21.2614,21.2614,21.2207,21.2288,85600.0
2014-09-22 10:20:00,26.06,26.07,26.03,26.04,67600.0,21.2288,21.237,21.2044,21.2125,67600.0
2014-09-22 10:30:00,26.04,26.05,26.0,26.05,60800.0,21.2125,21.2207,21.1799,21.2207,60800.0
2014-09-22 10:40:00,26.04,26.05,26.03,26.04,117400.0,21.2125,21.2207,21.2044,21.2125,117400.0
2014-09-22 10:50:00,26.03,26.04,26.03,26.03,174400.0,21.2044,21.2125,21.2044,21.2044,174400.0
2014-09-22 11:00:00,26.03,26.05,26.02,26.03,63400.0,21.2044,21.2207,21.1962,21.2044,63400.0
2014-09-22 11:10:00,26.03,26.05,26.02,26.05,93400.0,21.2044,21.2207,21.1962,21.2207,93400.0
2014-09-22 11:20:00,26.04,26.05,26.04,26.04,37800.0,21.2125,21.2207,21.2125,21.2125,37800.0
2014-09-22 11:30:00,26.04,26.05,26.02,26.04,54400.0,21.2125,21.2207,21.1962,21.2125,54400.0
2014-09-22 11:40:00,26.03,26.04,26.01,26.02,114600.0,21.2044,21.2125,21.1881,21.1962,114600.0
2014-09-22 11:50:00,26.02,26.04,26.02,26.02,76400.0,21.1962,21.2125,21.1962,21.1962,76400.0
2014-09-22 12:00:00,26.03,26.04,26.0,26.03,82600.0,21.2044,21.2125,21.1799,21.2044,82600.0
2014-09-22 12:10:00,26.03,26.04,26.0,26.03,57800.0,21.2044,21.2125,21.1799,21.2044,57800.0
2014-09-22 12:20:00,26.03,26.04,26.02,26.04,216400.0,21.2044,21.2125,21.1962,21.2125,216400.0
2014-09-22 12:30:00,26.04,26.06,26.03,26.06,236600.0,21.2125,21.2288,21.2044,21.2288,236600.0
2014-09-22 12:40:00,26.05,26.08,26.05,26.07,37400.0,21.2207,21.2451,21.2207,21.237,37400.0
2014-09-22 12:50:00,26.08,26.08,26.03,26.04,44800.0,21.2451,21.2451,21.2044,21.2125,44800.0
2014-09-22 13:00:00,26.04,26.04,26.02,26.02,39200.0,21.2125,21.2125,21.1962,21.1962,39200.0
2014-09-22 13:10:00,26.03,26.04,26.0,26.03,51600.0,21.2044,21.2125,21.1799,21.2044,51600.0
2014-09-22 13:20:00,26.03,26.06,26.02,26.05,65800.0,21.2044,21.2288,21.1962,21.2207,65800.0
2014-09-22 13:30:00,26.05,26.07,26.05,26.05,56600.0,21.2207,21.237,21.2207,21.2207,56600.0
2014-09-22 13:40:00,26.05,26.06,26.05,26.05,48200.0,21.2207,21.2288,21.2207,21.2207,48200.0
2014-09-22 13:50:00,26.06,26.08,26.05,26.05,58800.0,21.2288,21.2451,21.2207,21.2207,58800.0
2014-09-22 14:00:00,26.05,26.06,26.05,26.05,74800.0,21.2207,21.2288,21.2207,21.2207,74800.0
2014-09-22 14:10:00,26.05,26.06,26.02,26.02,127600.0,21.2207,21.2288,21.1962,21.1962,127600.0
2014-09-22 14:20:00,26.03,26.04,25.98,25.98,64400.0,21.2044,21.2125,21.1637,21.1637,64400.0
2014-09-22 14:30:00,25.98,26.0,25.97,25.98,58800.0,21.1637,21.1799,21.1555,21.1637,58800.0
2014-09-22 14:40:00,25.98,26.0,25.98,25.99,66400.0,21.1637,21.1799,21.1637,21.1718,66400.0
2014-09-22 14:50:00,26.0,26.0,25.99,25.99,50400.0,21.1799,21.1799,21.1718,21.1718,50400.0
2014-09-22 15:00:00,25.99,26.0,25.99,26.0,102200.0,21.1718,21.1799,21.1718,21.1799,102200.0
2014-09-22 15:10:00,26.0,26.01,26.0,26.01,119000.0,21.1799,21.1881,21.1799,21.1881,119000.0
2014-09-22 15:20:00,26.01,26.02,26.0,26.02,90200.0,21.1881,21.1962,21.1799,21.1962,90200.0
2014-09-22 15:30:00,26.02,26.02,26.0,26.02,73800.0,21.1962,21.1962,21.1799,21.1962,73800.0
2014-09-22 15:40:00,26.02,26.04,26.02,26.03,217200.0,21.1962,21.2125,21.1962,21.2044,217200.0
2014-09-22 15:50:00,26.03,26.03,26.02,26.02,463200.0,21.2044,21.2044,21.1962,21.1962,463200.0
2014-09-23 09:30:00,25.96,25.98,25.92,25.96,126000.0,21.1474,21.1637,21.1148,21.1474,126000.0
2014-09-23 09:40:00,25.95,25.97,25.94,25.96,98000.0,21.1392,21.1555,21.1311,21.1474,98000.0
2014-09-23 09:50:00,25.96,25.96,25.92,25.96,70400.0,21.1474,21.1474,21.1148,21.1474,70400.0
2014-09-23 10:00:00,25.96,25.96,25.93,25.94,83400.0,21.1474,21.1474,21.1229,21.1311,83400.0
2014-09-23 10:10:00,25.94,25.96,25.93,25.95,109200.0,21.1311,21.1474,21.1229,21.1392,109200.0
2014-09-23 10:20:00,25.95,25.98,25.93,25.95,81400.0,21.1392,21.1637,21.1229,21.1392,81400.0
2014-09-23 10:30:00,25.95,25.95,25.93,25.95,69000.0,21.1392,21.1392,21.1229,21.1392,69000.0
2014-09-23 10:40:00,25.94,25.97,25.94,25.96,79200.0,21.1311,21.1555,21.1311,21.1474,79200.0
2014-09-23 10:50:00,25.96,26.0,25.96,25.99,126600.0,21.1474,21.1799,21.1474,21.1718,126600.0
2014-09-23 11:00:00,26.0,26.0,25.99,25.99,81600.0,21.1799,21.1799,21.1718,21.1718,81600.0
2014-09-23 11:10:00,25.99,26.0,25.98,26.0,78400.0,21.1718,21.1799,21.1637,21.1799,78400.0
2014-09-23 11:20:00,26.0,26.05,26.0,26.04,93000.0,21.1799,21.2207,21.1799,21.2125,93000.0
2014-09-23 11:30:00,26.03,26.06,26.03,26.04,119800.0,21.2044,21.2288,21.2044,21.2125,119800.0
2014-09-23 11:40:00,26.05,26.05,26.02,26.03,69800.0,21.2207,21.2207,21.1962,21.2044,69800.0
2014-09-23 11:50:00,26.03,26.03,26.01,26.02,68600.0,21.2044,21.2044,21.1881,21.1962,68600.0
2014-09-23 12:00:00,26.02,26.04,26.02,26.02,66000.0,21.1962,21.2125,21.1962,21.1962,66000.0
2014-09-23 12:10:00,26.03,26.04,26.01,26.02,81000.0,21.2044,21.2125,21.1881,21.1962,81000.0
2014-09-23 12:20:00,26.02,26.02,26.0,26.0,117400.0,21.1962,21.1962,21.1799,21.1799,117400.0
2014-09-23 12:30:00,26.0,26.0,25.97,25.98,47600.0,21.1799,21.1799,21.1555,21.1637,47600.0
2014-09-23 12:40:00,25.98,25.99,25.96,25.97,50000.0,21.1637,21.1718,21.1474,21.1555,50000.0
2014-09-23 12:50:00,25.97,25.97,25.95,25.97,42600.0,21.1555,21.1555,21.1392,21.1555,42600.0
2014-09-23 13:00:00,25.97,25.99,25.96,25.97,66000.0,21.1555,21.1718,21.1474,21.1555,66000.0
2014-09-23 13:10:00,25.97,25.99,25.96,25.97,89400.0,21.1555,21.1718,21.1474,21.1555,89400.0
2014-09-23 13:20:00,25.97,25.99,25.96,25.98,44600.0,21.1555,21.1718,21.1474,21.1637,44600.0
2014-09-23 13:30:00,25.97,26.0,25.97,26.0,69800.0,21.1555,21.1799,21.1555,21.1799,69800.0
2014-09-23 13:40:00,26.0,26.0,25.97,25.97,31600.0,21.1799,21.1799,21.1555,21.1555,31600.0
2014-09-23 13:50:00,25.98,25.99,25.97,25.98,104200.0,21.1637,21.1718,21.1555,21.1637,104200.0
2014-09-23 14:00:00,25.98,25.99,25.97,25.98,85000.0,21.1637,21.1718,21.1555,21.1637,85000.0
2014-09-23 14:10:00,25.98,25.99,25.98,25.99,68000.0,21.1637,21.1718,21.1637,21.1718,68000.0
2014-09-23 14:20:00,25.99,26.0,25.98,26.0,76000.0,21.1718,21.1799,21.1637,21.1799,76000.0
2014-09-23 14:30:00,26.0,26.0,25.97,25.97,62200.0,21.1799,21.1799,21.1555,21.1555,62200.0
2014-09-23 14:40:00,25.97,25.99,25.97,25.99,111600.0,21.1555,21.1718,21.1555,21.1718,111600.0
2014-09-23 14:50:00,25.99,26.0,25.98,26.0,97200.0,21.1718,21.1799,21.1637,21.1799,97200.0
2014-09-23 15:00:00,26.0,26.02,26.0,26.02,196400.0,21.1799,21.1962,21.1799,21.1962,196400.0
2014-09-23 15:10:00,26.02,26.05,26.0,26.04,182200.0,21.1962,21.2207,21.1799,21.2125,182200.0
2014-09-23 15:20:00,26.04,26.1,26.04,26.09,202000.0,21.2125,21.2614,21.2125,21.2533,202000.0
2014-09-23 15:30:00,26.09,26.11,26.08,26.11,252200.0,21.2533,21.2696,21.2451,21.2696,252200.0
2014-09-23 15:40:00,26.11,26.13,26.1,26.1,311600.0,21.2696,21.2858,21.2614,21.2614,311600.0
2014-09-23 15:50:00,26.1,26.11,26.0,26.02,496800.0,21.2614,21.2696,21.1799,21.1962,496800.0
2014-09-24 09:30:00,26.09,26.17,26.08,26.13,117000.0,21.2533,21.3184,21.2451,21.2858,117000.0
2014-09-24 09:40:00,26.13,26.13,26.04,26.05,87000.0,21.2858,21.2858,21.2125,21.2207,87000.0
2014-09-24 09:50:00,26.05,26.11,26.05,26.05,125400.0,21.2207,21.2696,21.2207,21.2207,125400.0
2014-09-24 10:00:00,26.05,26.1,26.03,26.07,96400.0,21.2207,21.2614,21.2044,21.237,96400.0
2014-09-24 10:10:00,26.07,26.14,26.05,26.11,86400.0,21.237,21.294,21.2207,21.2696,86400.0
2014-09-24 10:20:00,26.11,26.13,26.09,26.11,83200.0,21.2696,21.2858,21.2533,21.2696,83200.0
2014-09-24 10:30:00,26.11,26.16,26.1,26.15,117400.0,21.2696,21.3103,21.2614,21.3021,117400.0
2014-09-24 10:40:00,26.16,26.18,26.14,26.15,294600.0,21.3103,21.3266,21.294,21.3021,294600.0
2014-09-24 10:50:00,26.15,26.18,26.14,26.17,129400.0,21.3021,21.3266,21.294,21.3184,129400.0
2014-09-24 11:00:00,26.17,26.23,26.17,26.23,126200.0,21.3184,21.3673,21.3184,21.3673,126200.0
2014-09-24 11:10:00,26.23,26.28,26.23,26.25,153800.0,21.3673,21.408,21.3673,21.3836,153800.0
2014-09-24 11:20:00,26.25,26.33,26.25,26.33,131800.0,21.3836,21.4488,21.3836,21.4488,131800.0
2014-09-24 11:30:00,26.33,26.34,26.29,26.29,275800.0,21.4488,21.4569,21.4162,21.4162,275800.0
2014-09-24 11:40:00,26.29,26.31,26.24,26.24,111200.0,21.4162,21.4325,21.3755,21.3755,111200.0
2014-09-24 11:50:00,26.25,26.25,26.22,26.24,108400.0,21.3836,21.3836,21.3592,21.3755,108400.0
2014-09-24 12:00:00,26.25,26.28,26.25,26.27,63200.0,21.3836,21.408,21.3836,21.3999,63200.0
2014-09-24 12:10:00,26.27,26.28,26.25,26.27,88200.0,21.3999,21.408,21.3836,21.3999,88200.0
2014-09-24 12:20:00,26.27,26.31,26.25,26.28,78000.0,21.3999,21.4325,21.3836,21.408,78000.0
2014-09-24 12:30:00,26.28,26.29,26.25,26.27,44800.0,21.408,21.4162,21.3836,21.3999,44800.0
2014-09-24 12:40:00,26.28,26.3,26.27,26.29,49400.0,21.408,21.4243,21.3999,21.4162,49400.0
2014-09-24 12:50:00,26.28,26.31,26.27,26.31,79200.0,21.408,21.4325,21.3999,21.4325,79200.0
2014-09-24 13:00:00,26.3,26.32,26.27,26.29,48600.0,21.4243,21.4406,21.3999,21.4162,48600.0
2014-09-24 13:10:00,26.29,26.31,26.28,26.29,90000.0,21.4162,21.4325,21.408,21.4162,90000.0
2014-09-24 13:20:00,26.29,26.31,26.29,26.3,40200.0,21.4162,21.4325,21.4162,21.4243,40200.0
2014-09-24 13:30:00,26.3,26.33,26.3,26.31,70400.0,21.4243,21.4488,21.4243,21.4325,70400.0
2014-09-24 13:40:00,26.32,26.33,26.29,26.33,125600.0,21.4406,21.4488,21.4162,21.4488,125600.0
2014-09-24 13:50:00,26.33,26.34,26.32,26.33,197000.0,21.4488,21.4569,21.4406,21.4488,197000.0
2014-09-24 14:00:00,26.33,26.35,26.32,26.33,73000.0,21.4488,21.4651,21.4406,21.4488,73000.0
2014-09-24 14:10:00,26.34,26.34,26.32,26.34,59000.0,21.4569,21.4569,21.4406,21.4569,59000.0
2014-09-24 14:20:00,26.33,26.38,26.33,26.38,120600.0,21.4488,21.4895,21.4488,21.4895,120600.0
2014-09-24 14:30:00,26.38,26.43,26.37,26.41,187800.0,21.4895,21.5302,21.4814,21.5139,187800.0
2014-09-24 14:40:00,26.41,26.45,26.4,26.43,115400.0,21.5139,21.5465,21.5058,21.5302,115400.0
2014-09-24 14:50:00,26.43,26.48,26.43,26.47,202200.0,21.5302,21.571,21.5302,21.5628,202200.0
2014-09-24 15:00:00,26.47,26.47,26.41,26.42,137200.0,21.5628,21.5628,21.5139,21.5221,137200.0
2014-09-24 15:10:00,26.42,26.42,26.4,26.41,91800.0,21.5221,21.5221,21.5058,21.5139,91800.0
2014-09-24 15:20:00,26.41,26.41,26.4,26.4,114200.0,21.5139,21.5139,21.5058,21.5058,114200.0
2014-09-24 15:30:00,26.4,26.43,26.39,26.4,121400.0,21.5058,21.5302,21.4976,21.5058,121400.0
2014-09-24 15:40:00,26.4,26.42,26.4,26.41,203200.0,21.5058,21.5221,21.5058,21.5139,203200.0
2014-09-24 15:50:00,26.41,26.42,26.39,26.4,361400.0,21.5139,21.5221,21.4976,21.5058,361400.0
2014-09-25 09:30:00,26.28,26.35,26.25,26.33,114400.0,21.408,21.4651,21.3836,21.4488,114400.0
2014-09-25 09:40:00,26.33,26.34,26.21,26.24,79400.0,21.4488,21.4569,21.351,21.3755,79400.0
2014-09-25 09:50:00,26.24,26.28,26.2,26.25,93000.0,21.3755,21.408,21.3429,21.3836,93000.0
2014-09-25 10:00:00,26.25,26.25,26.22,26.23,78200.0,21.3836,21.3836,21.3592,21.3673,78200.0
2014-09-25 10:10:00,26.22,26.22,26.17,26.18,104400.0,21.3592,21.3592,21.3184,21.3266,104400.0
2014-09-25 10:20:00,26.18,26.18,26.13,26.15,86400.0,21.3266,21.3266,21.2858,21.3021,86400.0
2014-09-25 10:30:00,26.15,26.15,26.08,26.1,132000.0,21.3021,21.3021,21.2451,21.2614,132000.0
2014-09-25 10:40:00,26.09,26.1,26.02,26.04,183000.0,21.2533,21.2614,21.1962,21.2125,183000.0
2014-09-25 10:50:00,26.04,26.08,26.03,26.03,89600.0,21.2125,21.2451,21.2044,21.2044,89600.0
2014-09-25 11:00:00,26.03,26.06,26.0,26.05,89200.0,21.2044,21.2288,21.1799,21.2207,89200.0
2014-09-25 11:10:00,26.05,26.05,26.02,26.02,66000.0,21.2207,21.2207,21.1962,21.1962,66000.0
2014-09-25 11:20:00,26.03,26.03,25.98,26.0,80800.0,21.2044,21.2044,21.1637,21.1799,80800.0
2014-09-25 11:30:00,26.0,26.03,25.97,25.99,82400.0,21.1799,21.2044,21.1555,21.1718,82400.0
2014-09-25 11:40:00,25.98,26.01,25.97,26.0,221200.0,21.1637,21.1881,21.1555,21.1799,221200.0
2014-09-25 11:50:00,26.0,26.04,25.99,26.01,144400.0,21.1799,21.2125,21.1718,21.1881,144400.0
2014-09-25 12:00:00,26.02,26.04,26.0,26.02,96000.0,21.1962,21.2125,21.1799,21.1962,96000.0
2014-09-25 12:10:00,26.02,26.04,26.0,26.02,178800.0,21.1962,21.2125,21.1799,21.1962,178800.0
2014-09-25 12:20:00,26.03,26.03,25.98,26.0,122000.0,21.2044,21.2044,21.1637,21.1799,122000.0
2014-09-25 12:30:00,25.99,26.02,25.99,26.0,109000.0,21.1718,21.1962,21.1718,21.1799,109000.0
2014-09-25 12:40:00,26.0,26.01,25.99,25.99,117600.0,21.1799,21.1881,21.1718,21.1718,117600.0
2014-09-25 12:50:00,25.99,26.0,25.98,25.99,88600.0,21.1718,21.1799,21.1637,21.1718,88600.0
2014-09-25 13:00:00,25.99,25.99,25.95,25.96,69600.0,21.1718,21.1718,21.1392,21.1474,69600.0
2014-09-25 13:10:00,25.96,25.99,25.95,25.99,63600.0,21.1474,21.1718,21.1392,21.1718,63600.0
2014-09-25 13:20:00,25.99,25.99,25.97,25.98,50400.0,21.1718,21.1718,21.1555,21.1637,50400.0
2014-09-25 13:30:00,25.97,25.98,25.97,25.97,63200.0,21.1555,21.1637,21.1555,21.1555,63200.0
2014-09-25 13:40:00,25.97,25.98,25.93,25.95,88200.0,21.1555,21.1637,21.1229,21.1392,88200.0
2014-09-25 13:50:00,25.95,25.96,25.93,25.93,188600.0,21.1392,21.1474,21.1229,21.1229,188600.0
2014-09-25 14:00:00,25.94,25.94,25.91,25.92,82200.0,21.1311,21.1311,21.1066,21.1148,82200.0
2014-09-25 14:10:00,25.92,25.93,25.9,25.91,61200.0,21.1148,21.1229,21.0985,21.1066,61200.0
2014-09-25 14:20:00,25.91,25.91,25.9,25.9,38600.0,21.1066,21.1066,21.0985,21.0985,38600.0
2014-09-25 14:30:00,25.9,25.91,25.9,25.91,89200.0,21.0985,21.1066,21.0985,21.1066,89200.0
2014-09-25 14:40:00,25.91,25.93,25.9,25.93,59400.0,21.1066,21.1229,21.0985,21.1229,59400.0
2014-09-25 14:50:00,25.93,25.93,25.9,25.9,65200.0,21.1229,21.1229,21.0985,21.0985,65200.0
2014-09-25 15:00:00,25.9,25.91,25.88,25.88,151000.0,21.0985,21.1066,21.0822,21.0822,151000.0
2014-09-25 15:10:00,25.88,25.88,25.86,25.86,135400.0,21.0822,21.0822,21.0659,21.0659,135400.0
2014-09-25 15:20:00,25.86,25.88,25.84,25.86,139400.0,21.0659,21.0822,21.0496,21.0659,139400.0
2014-09-25 15:30:00,25.86,25.93,25.85,25.93,347800.0,21.0659,21.1229,21.0578,21.1229,347800.0
2014-09-25 15:40:00,25.93,25.97,25.91,25.93,336000.0,21.1229,21.1555,21.1066,21.1229,336000.0
2014-09-25 15:50:00,25.93,25.93,25.85,25.85,605600.0,21.1229,21.1229,21.0578,21.0578,605600.0
2014-09-26 09:30:00,25.88,25.88,25.78,25.78,148200.0,21.0822,21.0822,21.0007,21.0007,148200.0
2014-09-26 09:40:00,25.79,25.86,25.78,25.86,108400.0,21.0089,21.0659,21.0007,21.0659,108400.0
2014-09-26 09:50:00,25.86,25.92,25.82,25.89,71400.0,21.0659,21.1148,21.0333,21.0903,71400.0
2014-09-26 10:00:00,25.88,25.97,25.86,25.86,57600.0,21.0822,21.1555,21.0659,21.0659,57600.0
2014-09-26 10:10:00,25.86,25.89,25.82,25.85,224800.0,21.0659,21.0903,21.0333,21.0578,224800.0
2014-09-26 10:20:00,25.85,25.85,25.79,25.79,78400.0,21.0578,21.0578,21.0089,21.0089,78400.0
2014-09-26 10:30:00,25.78,25.81,25.77,25.77,84400.0,21.0007,21.0252,20.9926,20.9926,84400.0
2014-09-26 10:40:00,25.78,25.8,25.75,25.77,80000.0,21.0007,21.017,20.9763,20.9926,80000.0
2014-09-26 10:50:00,25.77,25.78,25.73,25.78,98600.0,20.9926,21.0007,20.96,21.0007,98600.0
2014-09-26 11:00:00,25.78,25.9,25.78,25.89,123800.0,21.0007,21.0985,21.0007,21.0903,123800.0
2014-09-26 11:10:00,25.89,25.91,25.85,25.85,43200.0,21.0903,21.1066,21.0578,21.0578,43200.0
2014-09-26 11:20:00,25.85,25.86,25.82,25.84,40200.0,21.0578,21.0659,21.0333,21.0496,40200.0
2014-09-26 11:30:00,25.84,25.88,25.83,25.87,71600.0,21.0496,21.0822,21.0415,21.074,71600.0
2014-09-26 11:40:00,25.88,25.88,25.86,25.88,52400.0,21.0822,21.0822,21.0659,21.0822,52400.0
2014-09-26 11:50:00,25.88,25.88,25.85,25.86,49000.0,21.0822,21.0822,21.0578,21.0659,49000.0
2014-09-26 12:00:00,25.86,25.86,25.82,25.83,71400.0,21.0659,21.0659,21.0333,21.0415,71400.0
2014-09-26 12:10:00,25.83,25.86,25.83,25.86,25000.0,21.0415,21.0659,21.0415,21.0659,25000.0
2014-09-26 12:20:00,25.86,25.89,25.86,25.87,23000.0,21.0659,21.0903,21.0659,21.074,23000.0
2014-09-26 12:30:00,25.87,25.88,25.84,25.85,22000.0,21.074,21.0822,21.0496,21.0578,22000.0
2014-09-26 12:40:00,25.84,25.85,25.82,25.83,28200.0,21.0496,21.0578,21.0333,21.0415,28200.0
2014-09-26 12:50:00,25.83,25.84,25.82,25.83,20000.0,21.0415,21.0496,21.0333,21.0415,20000.0
2014-09-26 13:00:00,25.83,25.84,25.82,25.84,31200.0,21.0415,21.0496,21.0333,21.0496,31200.0
2014-09-26 13:10:00,25.84,25.86,25.83,25.86,13800.0,21.0496,21.0659,21.0415,21.0659,13800.0
2014-09-26 13:20:00,25.86,25.88,25.86,25.86,31200.0,21.0659,21.0822,21.0659,21.0659,31200.0
2014-09-26 13:30:00,25.87,25.87,25.85,25.85,22400.0,21.074,21.074,21.0578,21.0578,22400.0
2014-09-26 13:40:00,25.85,25.86,25.84,25.85,28200.0,21.0578,21.0659,21.0496,21.0578,28200.0
2014-09-26 13:50:00,25.86,25.87,25.84,25.87,31600.0,21.0659,21.074,21.0496,21.074,31600.0
2014-09-26 14:00:00,25.86,25.91,25.86,25.91,73400.0,21.0659,21.1066,21.0659,21.1066,73400.0
2014-09-26 14:10:00,25.91,25.98,25.91,25.98,67000.0,21.1066,21.1637,21.1066,21.1637,67000.0
2014-09-26 14:20:00,25.98,25.98,25.94,25.94,43400.0,21.1637,21.1637,21.1311,21.1311,43400.0
2014-09-26 14:30:00,25.94,25.98,25.93,25.97,81200.0,21.1311,21.1637,21.1229,21.1555,81200.0
2014-09-26 14:40:00,25.97,25.97,25.95,25.96,63400.0,21.1555,21.1555,21.1392,21.1474,63400.0
2014-09-26 14:50:00,25.96,25.96,25.92,25.93,49000.0,21.1474,21.1474,21.1148,21.1229,49000.0
2014-09-26 15:00:00,25.93,25.96,25.93,25.96,41200.0,21.1229,21.1474,21.1229,21.1474,41200.0
2014-09-26 15:10:00,25.96,25.97,25.91,25.91,77200.0,21.1474,21.1555,21.1066,21.1066,77200.0
2014-09-26 15:20:00,25.91,25.93,25.9,25.9,60000.0,21.1066,21.1229,21.0985,21.0985,60000.0
2014-09-26 15:30:00,25.9,25.92,25.88,25.89,101200.0,21.0985,21.1148,21.0822,21.0903,101200.0
2014-09-26 15:40:00,25.89,25.9,25.86,25.86,145000.0,21.0903,21.0985,21.0659,21.0659,145000.0
2014-09-26 15:50:00,25.86,25.89,25.85,25.87,305000.0,21.0659,21.0903,21.0578,21.074,305000.0
2014-09-29 09:30:00,25.75,25.84,25.73,25.75,159800.0,20.9763,21.0496,20.96,20.9763,159800.0
2014-09-29 09:40:00,25.75,25.85,25.74,25.83,52000.0,20.9763,21.0578,20.9681,21.0415,52000.0
2014-09-29 09:50:00,25.83,25.9,25.83,25.88,67800.0,21.0415,21.0985,21.0415,21.0822,67800.0
2014-09-29 10:00:00,25.88,25.89,25.85,25.88,95000.0,21.0822,21.0903,21.0578,21.0822,95000.0
2014-09-29 10:10:00,25.88,25.93,25.86,25.93,87600.0,21.0822,21.1229,21.0659,21.1229,87600.0
2014-09-29 10:20:00,25.94,25.97,25.92,25.93,62800.0,21.1311,21.1555,21.1148,21.1229,62800.0
2014-09-29 10:30:00,25.93,25.93,25.91,25.91,45800.0,21.1229,21.1229,21.1066,21.1066,45800.0
2014-09-29 10:40:00,25.92,25.95,25.9,25.91,80800.0,21.1148,21.1392,21.0985,21.1066,80800.0
2014-09-29 10:50:00,25.91,25.93,25.9,25.9,60800.0,21.1066,21.1229,21.0985,21.0985,60800.0
2014-09-29 11:00:00,25.91,25.93,25.9,25.92,73200.0,21.1066,21.1229,21.0985,21.1148,73200.0
2014-09-29 11:10:00,25.92,26.0,25.92,26.0,157600.0,21.1148,21.1799,21.1148,21.1799,157600.0
2014-09-29 11:20:00,26.0,26.03,25.99,26.01,97600.0,21.1799,21.2044,21.1718,21.1881,97600.0
2014-09-29 11:30:00,26.01,26.02,25.96,25.98,33000.0,21.1881,21.1962,21.1474,21.1637,33000.0
2014-09-29 11:40:00,25.98,25.99,25.94,25.95,28600.0,21.1637,21.1718,21.1311,21.1392,28600.0
2014-09-29 11:50:00,25.95,25.97,25.95,25.97,18200.0,21.1392,21.1555,21.1392,21.1555,18200.0
2014-09-29 12:00:00,25.97,25.97,25.94,25.95,29000.0,21.1555,21.1555,21.1311,21.1392,29000.0
2014-09-29 12:10:00,25.95,25.95,25.91,25.94,86000.0,21.1392,21.1392,21.1066,21.1311,86000.0
2014-09-29 12:20:00,25.94,25.94,25.91,25.93,26400.0,21.1311,21.1311,21.1066,21.1229,26400.0
2014-09-29 12:30:00,25.93,25.93,25.9,25.9,27400.0,21.1229,21.1229,21.0985,21.0985,27400.0
2014-09-29 12:40:00,25.9,25.91,25.88,25.89,15200.0,21.0985,21.1066,21.0822,21.0903,15200.0
2014-09-29 12:50:00,25.89,25.92,25.89,25.9,27400.0,21.0903,21.1148,21.0903,21.0985,27400.0
2014-09-29 13:00:00,25.91,25.91,25.85,25.86,92400.0,21.1066,21.1066,21.0578,21.0659,92400.0
2014-09-29 13:10:00,25.86,25.91,25.85,25.89,28600.0,21.0659,21.1066,21.0578,21.0903,28600.0
2014-09-29 13:20:00,25.9,25.9,25.86,25.86,59000.0,21.0985,21.0985,21.0659,21.0659,59000.0
2014-09-29 13:30:00,25.86,25.87,25.85,25.86,54800.0,21.0659,21.074,21.0578,21.0659,54800.0
2014-09-29 13:40:00,25.86,25.86,25.83,25.86,40600.0,21.0659,21.0659,21.0415,21.0659,40600.0
2014-09-29 13:50:00,25.86,25.89,25.86,25.87,44600.0,21.0659,21.0903,21.0659,21.074,44600.0
2014-09-29 14:00:00,25.86,25.9,25.86,25.86,41800.0,21.0659,21.0985,21.0659,21.0659,41800.0
2014-09-29 14:10:00,25.87,25.89,25.86,25.89,75600.0,21.074,21.0903,21.0659,21.0903,75600.0
2014-09-29 14:20:00,25.89,25.9,25.86,25.9,83000.0,21.0903,21.0985,21.0659,21.0985,83000.0
2014-09-29 14:30:00,25.9,25.95,25.9,25.95,105600.0,21.0985,21.1392,21.0985,21.1392,105600.0
2014-09-29 14:40:00,25.95,25.96,25.93,25.95,64400.0,21.1392,21.1474,21.1229,21.1392,64400.0
2014-09-29 14:50:00,25.95,25.99,25.93,25.98,88000.0,21.1392,21.1718,21.1229,21.1637,88000.0
2014-09-29 15:00:00,25.98,26.0,25.97,25.98,68800.0,21.1637,21.1799,21.1555,21.1637,68800.0
2014-09-29 15:10:00,25.98,26.01,25.96,26.0,75200.0,21.1637,21.1881,21.1474,21.1799,75200.0
2014-09-29 15:20:00,26.0,26.03,26.0,26.02,52800.0,21.1799,21.2044,21.1799,21.1962,52800.0
2014-09-29 15:30:00,26.02,26.03,26.0,26.03,82000.0,21.1962,21.2044,21.1799,21.2044,82000.0
2014-09-29 15:40:00,26.03,26.03,25.98,26.0,188200.0,21.2044,21.2044,21.1637,21.1799,188200.0
2014-09-29 15:50:00,26.0,26.01,25.98,26.0,235200.0,21.1799,21.1881,21.1637,21.1799,235200.0
2014-09-30 09:30:00,26.17,26.24,26.13,26.14,377600.0,21.3184,21.3755,21.2858,21.294,377600.0
2014-09-30 09:40:00,26.14,26.25,26.13,26.18,177000.0,21.294,21.3836,21.2858,21.3266,177000.0
2014-09-30 09:50:00,26.18,26.2,26.14,26.17,194000.0,21.3266,21.3429,21.294,21.3184,194000.0
2014-09-30 10:00:00,26.16,26.16,26.07,26.11,164600.0,21.3103,21.3103,21.237,21.2696,164600.0
2014-09-30 10:10:00,26.11,26.16,26.11,26.16,170400.0,21.2696,21.3103,21.2696,21.3103,170400.0
2014-09-30 10:20:00,26.16,26.18,26.15,26.17,177000.0,21.3103,21.3266,21.3021,21.3184,177000.0
2014-09-30 10:30:00,26.17,26.2,26.16,26.2,155800.0,21.3184,21.3429,21.3103,21.3429,155800.0
2014-09-30 10:40:00,26.2,26.2,26.16,26.16,69600.0,21.3429,21.3429,21.3103,21.3103,69600.0
2014-09-30 10:50:00,26.16,26.17,26.13,26.13,91200.0,21.3103,21.3184,21.2858,21.2858,91200.0
2014-09-30 11:00:00,26.13,26.16,26.11,26.16,65400.0,21.2858,21.3103,21.2696,21.3103,65400.0
2014-09-30 11:10:00,26.16,26.18,26.15,26.17,70600.0,21.3103,21.3266,21.3021,21.3184,70600.0
2014-09-30 11:20:00,26.17,26.18,26.15,26.15,44200.0,21.3184,21.3266,21.3021,21.3021,44200.0
2014-09-30 11:30:00,26.15,26.16,26.1,26.1,52200.0,21.3021,21.3103,21.2614,21.2614,52200.0
2014-09-30 11:40:00,26.11,26.11,26.06,26.06,49800.0,21.2696,21.2696,21.2288,21.2288,49800.0
2014-09-30 11:50:00,26.06,26.07,26.06,26.06,47800.0,21.2288,21.237,21.2288,21.2288,47800.0
2014-09-30 12:00:00,26.06,26.06,26.02,26.03,64600.0,21.2288,21.2288,21.1962,21.2044,64600.0
2014-09-30 12:10:00,26.02,26.05,26.02,26.05,51400.0,21.1962,21.2207,21.1962,21.2207,51400.0
2014-09-30 12:20:00,26.04,26.05,26.01,26.02,54600.0,21.2125,21.2207,21.1881,21.1962,54600.0
2014-09-30 12:30:00,26.02,26.03,26.0,26.0,75400.0,21.1962,21.2044,21.1799,21.1799,75400.0
2014-09-30 12:40:00,26.0,26.0,25.96,25.96,170000.0,21.1799,21.1799,21.1474,21.1474,170000.0
2014-09-30 12:50:00,25.96,25.98,25.91,25.91,167000.0,21.1474,21.1637,21.1066,21.1066,167000.0
2014-09-30 13:00:00,25.91,25.98,25.91,25.96,50000.0,21.1066,21.1637,21.1066,21.1474,50000.0
2014-09-30 13:10:00,25.96,25.97,25.95,25.97,39800.0,21.1474,21.1555,21.1392,21.1555,39800.0
2014-09-30 13:20:00,25.96,25.96,25.93,25.93,53800.0,21.1474,21.1474,21.1229,21.1229,53800.0
2014-09-30 13:30:00,25.93,25.95,25.92,25.93,67400.0,21.1229,21.1392,21.1148,21.1229,67400.0
2014-09-30 13:40:00,25.93,25.93,25.92,25.92,99400.0,21.1229,21.1229,21.1148,21.1148,99400.0
2014-09-30 13:50:00,25.92,25.93,25.91,25.93,54000.0,21.1148,21.1229,21.1066,21.1229,54000.0
2014-09-30 14:00:00,25.93,25.95,25.92,25.95,70600.0,21.1229,21.1392,21.1148,21.1392,70600.0
2014-09-30 14:10:00,25.95,25.97,25.94,25.94,105600.0,21.1392,21.1555,21.1311,21.1311,105600.0
2014-09-30 14:20:00,25.94,25.98,25.91,25.96,118200.0,21.1311,21.1637,21.1066,21.1474,118200.0
2014-09-30 14:30:00,25.95,25.99,25.95,25.98,150400.0,21.1392,21.1718,21.1392,21.1637,150400.0
2014-09-30 14:40:00,25.99,26.0,25.97,26.0,169800.0,21.1718,21.1799,21.1555,21.1799,169800.0
2014-09-30 14:50:00,26.0,26.03,26.0,26.0,68200.0,21.1799,21.2044,21.1799,21.1799,68200.0
2014-09-30 15:00:00,26.0,26.0,25.99,25.99,103800.0,21.1799,21.1799,21.1718,21.1718,103800.0
2014-09-30 15:10:00,25.99,26.0,25.98,26.0,77400.0,21.1718,21.1799,21.1637,21.1799,77400.0
2014-09-30 15:20:00,26.0,26.04,26.0,26.03,107200.0,21.1799,21.2125,21.1799,21.2044,107200.0
2014-09-30 15:30:00,26.02,26.07,26.02,26.04,172800.0,21.1962,21.237,21.1962,21.2125,172800.0
2014-09-30 15:40:00,26.04,26.07,26.03,26.05,254000.0,21.2125,21.237,21.2044,21.2207,254000.0
2014-09-30 15:50:00,26.05,26.06,26.0,26.0,454400.0,21.2207,21.2288,21.1799,21.1799,454400.0
2014-10-01 09:30:00,25.96,25.97,25.81,25.81,192600.0,21.1474,21.1555,21.0252,21.0252,192600.0
2014-10-01 09:40:00,25.81,25.85,25.79,25.81,175600.0,21.0252,21.0578,21.0089,21.0252,175600.0
2014-10-01 09:50:00,25.81,25.85,25.78,25.82,91000.0,21.0252,21.0578,21.0007,21.0333,91000.0
2014-10-01 10:00:00,25.82,25.85,25.78,25.81,122200.0,21.0333,21.0578,21.0007,21.0252,122200.0
2014-10-01 10:10:00,25.82,25.87,25.82,25.86,198400.0,21.0333,21.074,21.0333,21.0659,198400.0
2014-10-01 10:20:00,25.86,25.9,25.86,25.88,65600.0,21.0659,21.0985,21.0659,21.0822,65600.0
2014-10-01 10:30:00,25.89,25.89,25.8,25.81,52600.0,21.0903,21.0903,21.017,21.0252,52600.0
2014-10-01 10:40:00,25.81,25.86,25.8,25.83,117600.0,21.0252,21.0659,21.017,21.0415,117600.0
2014-10-01 10:50:00,25.83,25.86,25.81,25.84,40800.0,21.0415,21.0659,21.0252,21.0496,40800.0
2014-10-01 11:00:00,25.84,25.92,25.83,25.9,94400.0,21.0496,21.1148,21.0415,21.0985,94400.0
2014-10-01 11:10:00,25.9,25.95,25.89,25.95,177200.0,21.0985,21.1392,21.0903,21.1392,177200.0
2014-10-01 11:20:00,25.95,25.95,25.9,25.93,73200.0,21.1392,21.1392,21.0985,21.1229,73200.0
2014-10-01 11:30:00,25.93,25.95,25.93,25.95,70800.0,21.1229,21.1392,21.1229,21.1392,70800.0
2014-10-01 11:40:00,25.95,25.98,25.93,25.96,130600.0,21.1392,21.1637,21.1229,21.1474,130600.0
2014-10-01 11:50:00,25.96,25.98,25.95,25.96,64600.0,21.1474,21.1637,21.1392,21.1474,64600.0
2014-10-01 12:00:00,25.96,25.98,25.93,25.96,79400.0,21.1474,21.1637,21.1229,21.1474,79400.0
2014-10-01 12:10:00,25.96,25.97,25.94,25.96,97600.0,21.1474,21.1555,21.1311,21.1474,97600.0
2014-10-01 12:20:00,25.96,25.96,25.92,25.95,79000.0,21.1474,21.1474,21.1148,21.1392,79000.0
2014-10-01 12:30:00,25.94,25.95,25.91,25.91,135200.0,21.1311,21.1392,21.1066,21.1066,135200.0
2014-10-01 12:40:00,25.92,25.93,25.85,25.85,41800.0,21.1148,21.1229,21.0578,21.0578,41800.0
2014-10-01 12:50:00,25.85,25.91,25.85,25.88,59200.0,21.0578,21.1066,21.0578,21.0822,59200.0
2014-10-01 13:00:00,25.88,25.89,25.84,25.84,58600.0,21.0822,21.0903,21.0496,21.0496,58600.0
2014-10-01 13:10:00,25.84,25.86,25.83,25.84,81200.0,21.0496,21.0659,21.0415,21.0496,81200.0
2014-10-01 13:20:00,25.84,25.85,25.83,25.85,49800.0,21.0496,21.0578,21.0415,21.0578,49800.0
2014-10-01 13:30:00,25.85,25.86,25.83,25.84,100000.0,21.0578,21.0659,21.0415,21.0496,100000.0
2014-10-01 13:40:00,25.84,25.85,25.82,25.83,57400.0,21.0496,21.0578,21.0333,21.0415,57400.0
2014-10-01 13:50:00,25.83,25.84,25.81,25.83,78000.0,21.0415,21.0496,21.0252,21.0415,78000.0
2014-10-01 14:00:00,25.83,25.88,25.83,25.86,74800.0,21.0415,21.0822,21.0415,21.0659,74800.0
2014-10-01 14:10:00,25.86,25.88,25.85,25.88,58400.0,21.0659,21.0822,21.0578,21.0822,58400.0
2014-10-01 14:20:00,25.88,25.89,25.86,25.86,35600.0,21.0822,21.0903,21.0659,21.0659,35600.0
2014-10-01 14:30:00,25.86,25.87,25.85,25.86,76800.0,21.0659,21.074,21.0578,21.0659,76800.0
2014-10-01 14:40:00,25.86,25.87,25.84,25.84,77800.0,21.0659,21.074,21.0496,21.0496,77800.0
2014-10-01 14:50:00,25.85,25.85,25.8,25.8,120000.0,21.0578,21.0578,21.017,21.017,120000.0
2014-10-01 15:00:00,25.8,25.81,25.77,25.77,123600.0,21.017,21.0252,20.9926,20.9926,123600.0
2014-10-01 15:10:00,25.78,25.83,25.77,25.81,136000.0,21.0007,21.0415,20.9926,21.0252,136000.0
2014-10-01 15:20:00,25.81,25.85,25.79,25.84,153600.0,21.0252,21.0578,21.0089,21.0496,153600.0
2014-10-01 15:30:00,25.84,25.86,25.83,25.86,132200.0,21.0496,21.0659,21.0415,21.0659,132200.0
2014-10-01 15:40:00,25.86,25.86,25.82,25.85,330400.0,21.0659,21.0659,21.0333,21.0578,330400.0
2014-10-01 15:50:00,25.84,25.84,25.8,25.8,350400.0,21.0496,21.0496,21.017,21.017,350400.0
2014-10-02 09:30:00,25.88,25.91,25.84,25.89,105600.0,21.0822,21.1066,21.0496,21.0903,105600.0
2014-10-02 09:40:00,25.89,25.92,25.85,25.91,53800.0,21.0903,21.1148,21.0578,21.1066,53800.0
2014-10-02 09:50:00,25.91,25.94,25.86,25.9,54600.0,21.1066,21.1311,21.0659,21.0985,54600.0
2014-10-02 10:00:00,25.9,25.9,25.81,25.86,62800.0,21.0985,21.0985,21.0252,21.0659,62800.0
2014-10-02 10:10:00,25.86,25.87,25.81,25.83,38400.0,21.0659,21.074,21.0252,21.0415,38400.0
2014-10-02 10:20:00,25.83,25.9,25.83,25.86,42400.0,21.0415,21.0985,21.0415,21.0659,42400.0
2014-10-02 10:30:00,25.86,25.86,25.79,25.82,57000.0,21.0659,21.0659,21.0089,21.0333,57000.0
2014-10-02 10:40:00,25.82,25.82,25.78,25.78,44000.0,21.0333,21.0333,21.0007,21.0007,44000.0
2014-10-02 10:50:00,25.78,25.79,25.76,25.77,51400.0,21.0007,21.0089,20.9844,20.9926,51400.0
2014-10-02 11:00:00,25.76,25.79,25.74,25.75,119200.0,20.9844,21.0089,20.9681,20.9763,119200.0
2014-10-02 11:10:00,25.75,25.79,25.75,25.76,43800.0,20.9763,21.0089,20.9763,20.9844,43800.0
2014-10-02 11:20:00,25.76,25.77,25.73,25.75,74000.0,20.9844,20.9926,20.96,20.9763,74000.0
2014-10-02 11:30:00,25.77,25.77,25.7,25.71,77800.0,20.9926,20.9926,20.9356,20.9437,77800.0
2014-10-02 11:40:00,25.71,25.71,25.64,25.67,122200.0,20.9437,20.9437,20.8867,20.9111,122200.0
2014-10-02 11:50:00,25.67,25.71,25.65,25.7,65600.0,20.9111,20.9437,20.8948,20.9356,65600.0
2014-10-02 12:00:00,25.68,25.7,25.67,25.68,58400.0,20.9193,20.9356,20.9111,20.9193,58400.0
2014-10-02 12:10:00,25.68,25.68,25.64,25.65,61000.0,20.9193,20.9193,20.8867,20.8948,61000.0
2014-10-02 12:20:00,25.65,25.69,25.64,25.69,74600.0,20.8948,20.9274,20.8867,20.9274,74600.0
2014-10-02 12:30:00,25.69,25.71,25.64,25.67,31800.0,20.9274,20.9437,20.8867,20.9111,31800.0
2014-10-02 12:40:00,25.66,25.69,25.65,25.67,34000.0,20.903,20.9274,20.8948,20.9111,34000.0
2014-10-02 12:50:00,25.67,25.73,25.67,25.72,55800.0,20.9111,20.96,20.9111,20.9519,55800.0
2014-10-02 13:00:00,25.72,25.75,25.71,25.72,42000.0,20.9519,20.9763,20.9437,20.9519,42000.0
2014-10-02 13:10:00,25.72,25.78,25.72,25.78,60200.0,20.9519,21.0007,20.9519,21.0007,60200.0
2014-10-02 13:20:00,25.79,25.8,25.75,25.79,67400.0,21.0089,21.017,20.9763,21.0089,67400.0
2014-10-02 13:30:00,25.8,25.8,25.75,25.77,40000.0,21.017,21.017,20.9763,20.9926,40000.0
2014-10-02 13:40:00,25.77,25.78,25.75,25.75,46200.0,20.9926,21.0007,20.9763,20.9763,46200.0
2014-10-02 13:50:00,25.75,25.79,25.75,25.76,54000.0,20.9763,21.0089,20.9763,20.9844,54000.0
2014-10-02 14:00:00,25.76,25.82,25.75,25.81,50000.0,20.9844,21.0333,20.9763,21.0252,50000.0
2014-10-02 14:10:00,25.81,25.84,25.8,25.81,78200.0,21.0252,21.0496,21.017,21.0252,78200.0
2014-10-02 14:20:00,25.82,25.85,25.8,25.84,72400.0,21.0333,21.0578,21.017,21.0496,72400.0
2014-10-02 14:30:00,25.84,25.84,25.8,25.84,87000.0,21.0496,21.0496,21.017,21.0496,87000.0
2014-10-02 14:40:00,25.84,25.86,25.83,25.83,114800.0,21.0496,21.0659,21.0415,21.0415,114800.0
2014-10-02 14:50:00,25.83,25.85,25.81,25.81,103200.0,21.0415,21.0578,21.0252,21.0252,103200.0
2014-10-02 15:00:00,25.81,25.81,25.77,25.79,127200.0,21.0252,21.0252,20.9926,21.0089,127200.0
2014-10-02 15:10:00,25.79,25.8,25.72,25.72,117000.0,21.0089,21.017,20.9519,20.9519,117000.0
2014-10-02 15:20:00,25.72,25.74,25.72,25.74,94000.0,20.9519,20.9681,20.9519,20.9681,94000.0
2014-10-02 15:30:00,25.73,25.74,25.71,25.74,122200.0,20.96,20.9681,20.9437,20.9681,122200.0
2014-10-02 15:40:00,25.74,25.75,25.72,25.75,181800.0,20.9681,20.9763,20.9519,20.9763,181800.0
2014-10-02 15:50:00,25.75,25.77,25.74,25.75,317800.0,20.9763,20.9926,20.9681,20.9763,317800.0
2014-10-03 09:30:00,25.92,25.99,25.9,25.93,208600.0,21.1148,21.1718,21.0985,21.1229,208600.0
2014-10-03 09:40:00,25.93,26.11,25.93,26.1,145000.0,21.1229,21.2696,21.1229,21.2614,145000.0
2014-10-03 09:50:00,26.1,26.1,25.99,26.0,139800.0,21.2614,21.2614,21.1718,21.1799,139800.0
2014-10-03 10:00:00,26.02,26.16,26.02,26.15,155000.0,21.1962,21.3103,21.1962,21.3021,155000.0
2014-10-03 10:10:00,26.14,26.21,26.14,26.18,220400.0,21.294,21.351,21.294,21.3266,220400.0
2014-10-03 10:20:00,26.18,26.21,26.17,26.19,155600.0,21.3266,21.351,21.3184,21.3347,155600.0
2014-10-03 10:30:00,26.19,26.2,26.15,26.16,152000.0,21.3347,21.3429,21.3021,21.3103,152000.0
2014-10-03 10:40:00,26.17,26.18,26.13,26.18,122000.0,21.3184,21.3266,21.2858,21.3266,122000.0
2014-10-03 10:50:00,26.18,26.21,26.16,26.19,117000.0,21.3266,21.351,21.3103,21.3347,117000.0
2014-10-03 11:00:00,26.19,26.24,26.18,26.24,204800.0,21.3347,21.3755,21.3266,21.3755,204800.0
2014-10-03 11:10:00,26.24,26.27,26.23,26.25,97800.0,21.3755,21.3999,21.3673,21.3836,97800.0
2014-10-03 11:20:00,26.25,26.28,26.25,26.28,77200.0,21.3836,21.408,21.3836,21.408,77200.0
2014-10-03 11:30:00,26.28,26.31,26.26,26.27,133400.0,21.408,21.4325,21.3917,21.3999,133400.0
2014-10-03 11:40:00,26.27,26.29,26.26,26.28,84400.0,21.3999,21.4162,21.3917,21.408,84400.0
2014-10-03 11:50:00,26.28,26.32,26.27,26.3,57600.0,21.408,21.4406,21.3999,21.4243,57600.0
2014-10-03 12:00:00,26.3,26.33,26.28,26.32,124000.0,21.4243,21.4488,21.408,21.4406,124000.0
2014-10-03 12:10:00,26.31,26.35,26.31,26.34,70800.0,21.4325,21.4651,21.4325,21.4569,70800.0
2014-10-03 12:20:00,26.35,26.36,26.35,26.36,78600.0,21.4651,21.4732,21.4651,21.4732,78600.0
2014-10-03 12:30:00,26.36,26.39,26.36,26.39,76000.0,21.4732,21.4976,21.4732,21.4976,76000.0
2014-10-03 12:40:00,26.39,26.42,26.37,26.39,81800.0,21.4976,21.5221,21.4814,21.4976,81800.0
2014-10-03 12:50:00,26.39,26.4,26.36,26.38,96000.0,21.4976,21.5058,21.4732,21.4895,96000.0
2014-10-03 13:00:00,26.38,26.4,26.37,26.4,60600.0,21.4895,21.5058,21.4814,21.5058,60600.0
2014-10-03 13:10:00,26.4,26.41,26.38,26.39,62600.0,21.5058,21.5139,21.4895,21.4976,62600.0
2014-10-03 13:20:00,26.39,26.42,26.39,26.4,85200.0,21.4976,21.5221,21.4976,21.5058,85200.0
2014-10-03 13:30:00,26.4,26.4,26.36,26.36,78600.0,21.5058,21.5058,21.4732,21.4732,78600.0
2014-10-03 13:40:00,26.36,26.4,26.35,26.37,98600.0,21.4732,21.5058,21.4651,21.4814,98600.0
2014-10-03 13:50:00,26.37,26.4,26.36,26.37,70600.0,21.4814,21.5058,21.4732,21.4814,70600.0
2014-10-03 14:00:00,26.37,26.4,26.36,26.36,109800.0,21.4814,21.5058,21.4732,21.4732,109800.0
2014-10-03 14:10:00,26.37,26.4,26.36,26.39,71800.0,21.4814,21.5058,21.4732,21.4976,71800.0
2014-10-03 14:20:00,26.39,26.43,26.39,26.43,165200.0,21.4976,21.5302,21.4976,21.5302,165200.0
2014-10-03 14:30:00,26.43,26.45,26.42,26.45,86600.0,21.5302,21.5465,21.5221,21.5465,86600.0
2014-10-03 14:40:00,26.45,26.46,26.44,26.46,129800.0,21.5465,21.5547,21.5384,21.5547,129800.0
2014-10-03 14:50:00,26.46,26.48,26.44,26.47,136000.0,21.5547,21.571,21.5384,21.5628,136000.0
2014-10-03 15:00:00,26.47,26.47,26.41,26.41,163200.0,21.5628,21.5628,21.5139,21.5139,163200.0
2014-10-03 15:10:00,26.41,26.42,26.37,26.38,137200.0,21.5139,21.5221,21.4814,21.4895,137200.0
2014-10-03 15:20:00,26.39,26.46,26.38,26.45,116800.0,21.4976,21.5547,21.4895,21.5465,116800.0
2014-10-03 15:30:00,26.45,26.45,26.42,26.43,178600.0,21.5465,21.5465,21.5221,21.5302,178600.0
2014-10-03 15:40:00,26.44,26.45,26.41,26.45,319800.0,21.5384,21.5465,21.5139,21.5465,319800.0
2014-10-03 15:50:00,26.45,26.46,26.41,26.43,771600.0,21.5465,21.5547,21.5139,21.5302,771600.0
2014-10-06 09:30:00,26.63,26.74,26.57,26.65,320600.0,21.6931,21.7828,21.6443,21.7094,320600.0
2014-10-06 09:40:00,26.67,26.74,26.67,26.73,212800.0,21.7257,21.7828,21.7257,21.7746,212800.0
2014-10-06 09:50:00,26.73,26.77,26.73,26.73,182600.0,21.7746,21.8072,21.7746,21.7746,182600.0
2014-10-06 10:00:00,26.73,26.75,26.71,26.74,362800.0,21.7746,21.7909,21.7583,21.7828,362800.0
2014-10-06 10:10:00,26.73,26.82,26.72,26.81,412800.0,21.7746,21.8479,21.7665,21.8398,412800.0
2014-10-06 10:20:00,26.81,26.82,26.78,26.8,287200.0,21.8398,21.8479,21.8153,21.8316,287200.0
2014-10-06 10:30:00,26.8,26.8,26.75,26.77,205800.0,21.8316,21.8316,21.7909,21.8072,205800.0
2014-10-06 10:40:00,26.78,26.78,26.73,26.75,348000.0,21.8153,21.8153,21.7746,21.7909,348000.0
2014-10-06 10:50:00,26.74,26.76,26.74,26.75,88400.0,21.7828,21.799,21.7828,21.7909,88400.0
2014-10-06 11:00:00,26.75,26.78,26.74,26.78,75400.0,21.7909,21.8153,21.7828,21.8153,75400.0
2014-10-06 11:10:00,26.78,26.79,26.73,26.75,84800.0,21.8153,21.8235,21.7746,21.7909,84800.0
2014-10-06 11:20:00,26.75,26.76,26.73,26.75,92400.0,21.7909,21.799,21.7746,21.7909,92400.0
2014-10-06 11:30:00,26.74,26.75,26.71,26.72,136000.0,21.7828,21.7909,21.7583,21.7665,136000.0
2014-10-06 11:40:00,26.72,26.72,26.67,26.68,217200.0,21.7665,21.7665,21.7257,21.7339,217200.0
2014-10-06 11:50:00,26.68,26.69,26.67,26.68,134400.0,21.7339,21.742,21.7257,21.7339,134400.0
2014-10-06 12:00:00,26.68,26.68,26.64,26.66,114200.0,21.7339,21.7339,21.7013,21.7176,114200.0
2014-10-06 12:10:00,26.67,26.67,26.63,26.64,69600.0,21.7257,21.7257,21.6931,21.7013,69600.0
2014-10-06 12:20:00,26.64,26.65,26.61,26.61,123600.0,21.7013,21.7094,21.6769,21.6769,123600.0
2014-10-06 12:30:00,26.61,26.61,26.6,26.61,117000.0,21.6769,21.6769,21.6687,21.6769,117000.0
2014-10-06 12:40:00,26.61,26.61,26.56,26.56,127800.0,21.6769,21.6769,21.6361,21.6361,127800.0
2014-10-06 12:50:00,26.56,26.57,26.53,26.55,88000.0,21.6361,21.6443,21.6117,21.628,88000.0
2014-10-06 13:00:00,26.55,26.58,26.53,26.55,51200.0,21.628,21.6524,21.6117,21.628,51200.0
2014-10-06 13:10:00,26.54,26.57,26.51,26.56,115600.0,21.6198,21.6443,21.5954,21.6361,115600.0
2014-10-06 13:20:00,26.56,26.58,26.55,26.55,66400.0,21.6361,21.6524,21.628,21.628,66400.0
2014-10-06 13:30:00,26.55,26.55,26.5,26.52,111800.0,21.628,21.628,21.5872,21.6035,111800.0
2014-10-06 13:40:00,26.52,26.52,26.48,26.48,57400.0,21.6035,21.6035,21.571,21.571,57400.0
2014-10-06 13:50:00,26.48,26.48,26.47,26.48,63600.0,21.571,21.571,21.5628,21.571,63600.0
2014-10-06 14:00:00,26.48,26.48,26.45,26.45,192200.0,21.571,21.571,21.5465,21.5465,192200.0
2014-10-06 14:10:00,26.45,26.49,26.45,26.49,35200.0,21.5465,21.5791,21.5465,21.5791,35200.0
2014-10-06 14:20:00,26.49,26.57,26.49,26.57,115600.0,21.5791,21.6443,21.5791,21.6443,115600.0
2014-10-06 14:30:00,26.56,26.58,26.55,26.57,55200.0,21.6361,21.6524,21.628,21.6443,55200.0
2014-10-06 14:40:00,26.57,26.61,26.56,26.6,240400.0,21.6443,21.6769,21.6361,21.6687,240400.0
2014-10-06 14:50:00,26.6,26.62,26.6,26.61,111800.0,21.6687,21.685,21.6687,21.6769,111800.0
2014-10-06 15:00:00,26.61,26.63,26.55,26.55,204800.0,21.6769,21.6931,21.628,21.628,204800.0
2014-10-06 15:10:00,26.55,26.56,26.54,26.55,92400.0,21.628,21.6361,21.6198,21.628,92400.0
2014-10-06 15:20:00,26.55,26.61,26.53,26.59,336800.0,21.628,21.6769,21.6117,21.6606,336800.0
2014-10-06 15:30:00,26.59,26.59,26.55,26.58,169000.0,21.6606,21.6606,21.628,21.6524,169000.0
2014-10-06 15:40:00,26.58,26.58,26.53,26.53,175000.0,21.6524,21.6524,21.6117,21.6117,175000.0
2014-10-06 15:50:00,26.52,26.55,26.51,26.52,293000.0,21.6035,21.628,21.5954,21.6035,293000.0
2014-10-07 09:30:00,26.47,26.48,26.38,26.4,192000.0,21.5628,21.571,21.4895,21.5058,192000.0
2014-10-07 09:40:00,26.4,26.42,26.36,26.4,185200.0,21.5058,21.5221,21.4732,21.5058,185200.0
2014-10-07 09:50:00,26.4,26.43,26.39,26.4,133600.0,21.5058,21.5302,21.4976,21.5058,133600.0
2014-10-07 10:00:00,26.4,26.42,26.36,26.4,370800.0,21.5058,21.5221,21.4732,21.5058,370800.0
2014-10-07 10:10:00,26.4,26.48,26.4,26.46,123800.0,21.5058,21.571,21.5058,21.5547,123800.0
2014-10-07 10:20:00,26.46,26.46,26.35,26.39,254800.0,21.5547,21.5547,21.4651,21.4976,254800.0
2014-10-07 10:30:00,26.39,26.46,26.39,26.41,68200.0,21.4976,21.5547,21.4976,21.5139,68200.0
2014-10-07 10:40:00,26.41,26.5,26.41,26.48,211000.0,21.5139,21.5872,21.5139,21.571,211000.0
2014-10-07 10:50:00,26.49,26.49,26.43,26.43,78200.0,21.5791,21.5791,21.5302,21.5302,78200.0
2014-10-07 11:00:00,26.43,26.45,26.42,26.43,151000.0,21.5302,21.5465,21.5221,21.5302,151000.0
2014-10-07 11:10:00,26.43,26.43,26.36,26.36,58000.0,21.5302,21.5302,21.4732,21.4732,58000.0
2014-10-07 11:20:00,26.36,26.38,26.31,26.32,75600.0,21.4732,21.4895,21.4325,21.4406,75600.0
2014-10-07 11:30:00,26.32,26.35,26.3,26.32,81200.0,21.4406,21.4651,21.4243,21.4406,81200.0
2014-10-07 11:40:00,26.33,26.33,26.32,26.33,55400.0,21.4488,21.4488,21.4406,21.4488,55400.0
2014-10-07 11:50:00,26.33,26.35,26.32,26.32,63600.0,21.4488,21.4651,21.4406,21.4406,63600.0
2014-10-07 12:00:00,26.32,26.34,26.31,26.34,144400.0,21.4406,21.4569,21.4325,21.4569,144400.0
2014-10-07 12:10:00,26.34,26.4,26.34,26.39,40200.0,21.4569,21.5058,21.4569,21.4976,40200.0
2014-10-07 12:20:00,26.39,26.39,26.37,26.39,32800.0,21.4976,21.4976,21.4814,21.4976,32800.0
2014-10-07 12:30:00,26.39,26.42,26.37,26.4,60200.0,21.4976,21.5221,21.4814,21.5058,60200.0
2014-10-07 12:40:00,26.4,26.46,26.4,26.41,115000.0,21.5058,21.5547,21.5058,21.5139,115000.0
2014-10-07 12:50:00,26.4,26.42,26.4,26.4,41600.0,21.5058,21.5221,21.5058,21.5058,41600.0
2014-10-07 13:00:00,26.4,26.4,26.36,26.36,49400.0,21.5058,21.5058,21.4732,21.4732,49400.0
2014-10-07 13:10:00,26.36,26.43,26.36,26.42,45600.0,21.4732,21.5302,21.4732,21.5221,45600.0
2014-10-07 13:20:00,26.41,26.45,26.41,26.44,48600.0,21.5139,21.5465,21.5139,21.5384,48600.0
2014-10-07 13:30:00,26.44,26.44,26.4,26.4,85600.0,21.5384,21.5384,21.5058,21.5058,85600.0
2014-10-07 13:40:00,26.4,26.43,26.4,26.43,86600.0,21.5058,21.5302,21.5058,21.5302,86600.0
2014-10-07 13:50:00,26.43,26.45,26.42,26.42,62200.0,21.5302,21.5465,21.5221,21.5221,62200.0
2014-10-07 14:00:00,26.42,26.52,26.42,26.52,211400.0,21.5221,21.6035,21.5221,21.6035,211400.0
2014-10-07 14:10:00,26.51,26.54,26.48,26.5,86800.0,21.5954,21.6198,21.571,21.5872,86800.0
2014-10-07 14:20:00,26.5,26.5,26.43,26.43,79600.0,21.5872,21.5872,21.5302,21.5302,79600.0
2014-10-07 14:30:00,26.43,26.48,26.41,26.47,291200.0,21.5302,21.571,21.5139,21.5628,291200.0
2014-10-07 14:40:00,26.47,26.49,26.45,26.48,193000.0,21.5628,21.5791,21.5465,21.571,193000.0
2014-10-07 14:50:00,26.48,26.52,26.47,26.51,160600.0,21.571,21.6035,21.5628,21.5954,160600.0
2014-10-07 15:00:00,26.5,26.51,26.45,26.5,303400.0,21.5872,21.5954,21.5465,21.5872,303400.0
2014-10-07 15:10:00,26.5,26.52,26.48,26.5,310600.0,21.5872,21.6035,21.571,21.5872,310600.0
2014-10-07 15:20:00,26.5,26.52,26.47,26.52,408200.0,21.5872,21.6035,21.5628,21.6035,408200.0
2014-10-07 15:30:00,26.52,26.55,26.46,26.46,227200.0,21.6035,21.628,21.5547,21.5547,227200.0
2014-10-07 15:40:00,26.46,26.5,26.46,26.48,333000.0,21.5547,21.5872,21.5547,21.571,333000.0
2014-10-07 15:50:00,26.48,26.51,26.46,26.49,1375600.0,21.571,21.5954,21.5547,21.5791,1375600.0
2014-10-08 09:30:00,26.56,26.59,26.49,26.56,212400.0,21.6361,21.6606,21.5791,21.6361,212400.0
2014-10-08 09:40:00,26.56,26.61,26.55,26.58,117200.0,21.6361,21.6769,21.628,21.6524,117200.0
2014-10-08 09:50:00,26.58,26.61,26.56,26.61,193200.0,21.6524,21.6769,21.6361,21.6769,193200.0
2014-10-08 10:00:00,26.61,26.61,26.52,26.52,235800.0,21.6769,21.6769,21.6035,21.6035,235800.0
2014-10-08 10:10:00,26.52,26.6,26.52,26.6,165000.0,21.6035,21.6687,21.6035,21.6687,165000.0
2014-10-08 10:20:00,26.6,26.6,26.56,26.58,144600.0,21.6687,21.6687,21.6361,21.6524,144600.0
2014-10-08 10:30:00,26.57,26.57,26.5,26.5,131000.0,21.6443,21.6443,21.5872,21.5872,131000.0
2014-10-08 10:40:00,26.51,26.53,26.44,26.48,171400.0,21.5954,21.6117,21.5384,21.571,171400.0
2014-10-08 10:50:00,26.47,26.52,26.46,26.5,187400.0,21.5628,21.6035,21.5547,21.5872,187400.0
2014-10-08 11:00:00,26.5,26.53,26.45,26.53,151000.0,21.5872,21.6117,21.5465,21.6117,151000.0
2014-10-08 11:10:00,26.53,26.56,26.48,26.55,387600.0,21.6117,21.6361,21.571,21.628,387600.0
2014-10-08 11:20:00,26.55,26.71,26.55,26.71,406600.0,21.628,21.7583,21.628,21.7583,406600.0
2014-10-08 11:30:00,26.71,26.73,26.68,26.72,298000.0,21.7583,21.7746,21.7339,21.7665,298000.0
2014-10-08 11:40:00,26.72,26.73,26.65,26.65,177200.0,21.7665,21.7746,21.7094,21.7094,177200.0
2014-10-08 11:50:00,26.65,26.73,26.64,26.72,165800.0,21.7094,21.7746,21.7013,21.7665,165800.0
2014-10-08 12:00:00,26.72,26.75,26.72,26.74,152400.0,21.7665,21.7909,21.7665,21.7828,152400.0
2014-10-08 12:10:00,26.74,26.8,26.73,26.79,161200.0,21.7828,21.8316,21.7746,21.8235,161200.0
2014-10-08 12:20:00,26.79,26.79,26.72,26.73,142200.0,21.8235,21.8235,21.7665,21.7746,142200.0
2014-10-08 12:30:00,26.73,26.73,26.67,26.71,144400.0,21.7746,21.7746,21.7257,21.7583,144400.0
2014-10-08 12:40:00,26.71,26.71,26.66,26.66,95400.0,21.7583,21.7583,21.7176,21.7176,95400.0
2014-10-08 12:50:00,26.66,26.68,26.64,26.64,112600.0,21.7176,21.7339,21.7013,21.7013,112600.0
2014-10-08 13:00:00,26.65,26.71,26.65,26.7,153400.0,21.7094,21.7583,21.7094,21.7502,153400.0
2014-10-08 13:10:00,26.7,26.73,26.68,26.7,139400.0,21.7502,21.7746,21.7339,21.7502,139400.0
2014-10-08 13:20:00,26.7,26.7,26.67,26.68,110800.0,21.7502,21.7502,21.7257,21.7339,110800.0
2014-10-08 13:30:00,26.68,26.68,26.67,26.68,102600.0,21.7339,21.7339,21.7257,21.7339,102600.0
2014-10-08 13:40:00,26.68,26.72,26.67,26.72,171000.0,21.7339,21.7665,21.7257,21.7665,171000.0
2014-10-08 13:50:00,26.72,26.76,26.7,26.75,148200.0,21.7665,21.799,21.7502,21.7909,148200.0
2014-10-08 14:00:00,26.75,26.84,26.75,26.83,159600.0,21.7909,21.8642,21.7909,21.8561,159600.0
2014-10-08 14:10:00,26.83,26.89,26.83,26.88,189800.0,21.8561,21.9049,21.8561,21.8968,189800.0
2014-10-08 14:20:00,26.89,26.97,26.89,26.92,190200.0,21.9049,21.9701,21.9049,21.9294,190200.0
2014-10-08 14:30:00,26.93,27.01,26.93,26.99,278400.0,21.9375,22.0027,21.9375,21.9864,278400.0
2014-10-08 14:40:00,26.99,27.0,26.93,26.93,212800.0,21.9864,21.9946,21.9375,21.9375,212800.0
2014-10-08 14:50:00,26.92,26.93,26.89,26.91,174000.0,21.9294,21.9375,21.9049,21.9212,174000.0
2014-10-08 15:00:00,26.91,26.99,26.91,26.97,191200.0,21.9212,21.9864,21.9212,21.9701,191200.0
2014-10-08 15:10:00,26.97,26.98,26.94,26.96,201400.0,21.9701,21.9783,21.9457,21.962,201400.0
2014-10-08 15:20:00,26.96,27.02,26.95,27.0,313600.0,21.962,22.0108,21.9538,21.9946,313600.0
2014-10-08 15:30:00,27.0,27.03,26.98,26.99,250600.0,21.9946,22.019,21.9783,21.9864,250600.0
2014-10-08 15:40:00,27.0,27.07,26.99,27.06,497800.0,21.9946,22.0516,21.9864,22.0434,497800.0
2014-10-08 15:50:00,27.05,27.06,27.02,27.03,620800.0,22.0353,22.0434,22.0108,22.019,620800.0
2014-10-09 09:30:00,27.0,27.1,26.92,27.1,210600.0,21.9946,22.076,21.9294,22.076,210600.0
2014-10-09 09:40:00,27.1,27.13,27.06,27.06,95200.0,22.076,22.1005,22.0434,22.0434,95200.0
2014-10-09 09:50:00,27.05,27.09,27.04,27.06,98200.0,22.0353,22.0679,22.0271,22.0434,98200.0
2014-10-09 10:00:00,27.06,27.09,26.98,26.99,108200.0,22.0434,22.0679,21.9783,21.9864,108200.0
2014-10-09 10:10:00,26.99,27.01,26.98,27.0,195000.0,21.9864,22.0027,21.9783,21.9946,195000.0
2014-10-09 10:20:00,27.01,27.02,26.97,26.99,193400.0,22.0027,22.0108,21.9701,21.9864,193400.0
2014-10-09 10:30:00,26.99,26.99,26.93,26.95,257200.0,21.9864,21.9864,21.9375,21.9538,257200.0
2014-10-09 10:40:00,26.95,26.95,26.9,26.9,251600.0,21.9538,21.9538,21.9131,21.9131,251600.0
2014-10-09 10:50:00,26.9,26.96,26.89,26.96,232400.0,21.9131,21.962,21.9049,21.962,232400.0
2014-10-09 11:00:00,26.96,26.99,26.95,26.96,195600.0,21.962,21.9864,21.9538,21.962,195600.0
2014-10-09 11:10:00,26.95,27.0,26.95,26.95,102400.0,21.9538,21.9946,21.9538,21.9538,102400.0
2014-10-09 11:20:00,26.96,26.98,26.92,26.92,136200.0,21.962,21.9783,21.9294,21.9294,136200.0
2014-10-09 11:30:00,26.93,26.93,26.85,26.85,154800.0,21.9375,21.9375,21.8724,21.8724,154800.0
2014-10-09 11:40:00,26.85,26.86,26.78,26.78,81600.0,21.8724,21.8805,21.8153,21.8153,81600.0
2014-10-09 11:50:00,26.78,26.78,26.69,26.74,179200.0,21.8153,21.8153,21.742,21.7828,179200.0
2014-10-09 12:00:00,26.74,26.78,26.72,26.74,61600.0,21.7828,21.8153,21.7665,21.7828,61600.0
2014-10-09 12:10:00,26.75,26.78,26.71,26.75,102600.0,21.7909,21.8153,21.7583,21.7909,102600.0
2014-10-09 12:20:00,26.75,26.81,26.73,26.75,271000.0,21.7909,21.8398,21.7746,21.7909,271000.0
2014-10-09 12:30:00,26.75,26.77,26.71,26.73,154400.0,21.7909,21.8072,21.7583,21.7746,154400.0
2014-10-09 12:40:00,26.73,26.75,26.7,26.72,82000.0,21.7746,21.7909,21.7502,21.7665,82000.0
2014-10-09 12:50:00,26.72,26.73,26.66,26.68,162000.0,21.7665,21.7746,21.7176,21.7339,162000.0
2014-10-09 13:00:00,26.68,26.68,26.58,26.59,139000.0,21.7339,21.7339,21.6524,21.6606,139000.0
2014-10-09 13:10:00,26.6,26.69,26.56,26.67,165400.0,21.6687,21.742,21.6361,21.7257,165400.0
2014-10-09 13:20:00,26.67,26.72,26.63,26.7,251200.0,21.7257,21.7665,21.6931,21.7502,251200.0
2014-10-09 13:30:00,26.7,26.77,26.68,26.74,275200.0,21.7502,21.8072,21.7339,21.7828,275200.0
2014-10-09 13:40:00,26.74,26.74,26.7,26.72,88800.0,21.7828,21.7828,21.7502,21.7665,88800.0
2014-10-09 13:50:00,26.72,26.75,26.68,26.72,193600.0,21.7665,21.7909,21.7339,21.7665,193600.0
2014-10-09 14:00:00,26.72,26.72,26.68,26.72,111200.0,21.7665,21.7665,21.7339,21.7665,111200.0
2014-10-09 14:10:00,26.72,26.74,26.68,26.71,136600.0,21.7665,21.7828,21.7339,21.7583,136600.0
2014-10-09 14:20:00,26.71,26.74,26.68,26.69,100400.0,21.7583,21.7828,21.7339,21.742,100400.0
2014-10-09 14:30:00,26.68,26.71,26.67,26.68,360800.0,21.7339,21.7583,21.7257,21.7339,360800.0
2014-10-09 14:40:00,26.68,26.69,26.63,26.64,278800.0,21.7339,21.742,21.6931,21.7013,278800.0
2014-10-09 14:50:00,26.64,26.68,26.63,26.66,223200.0,21.7013,21.7339,21.6931,21.7176,223200.0
2014-10-09 15:00:00,26.66,26.68,26.64,26.65,279200.0,21.7176,21.7339,21.7013,21.7094,279200.0
2014-10-09 15:10:00,26.65,26.71,26.65,26.7,328000.0,21.7094,21.7583,21.7094,21.7502,328000.0
2014-10-09 15:20:00,26.7,26.73,26.67,26.71,304200.0,21.7502,21.7746,21.7257,21.7583,304200.0
2014-10-09 15:30:00,26.71,26.75,26.68,26.69,297800.0,21.7583,21.7909,21.7339,21.742,297800.0
2014-10-09 15:40:00,26.7,26.71,26.67,26.68,489000.0,21.7502,21.7583,21.7257,21.7339,489000.0
2014-10-09 15:50:00,26.68,26.7,26.64,26.64,895000.0,21.7339,21.7502,21.7013,21.7013,895000.0
2014-10-10 09:30:00,26.75,26.91,26.73,26.88,306600.0,21.7909,21.9212,21.7746,21.8968,306600.0
2014-10-10 09:40:00,26.88,26.95,26.86,26.93,205200.0,21.8968,21.9538,21.8805,21.9375,205200.0
2014-10-10 09:50:00,26.93,26.96,26.85,26.87,233000.0,21.9375,21.962,21.8724,21.8887,233000.0
2014-10-10 10:00:00,26.86,26.93,26.86,26.9,233800.0,21.8805,21.9375,21.8805,21.9131,233800.0
2014-10-10 10:10:00,26.9,26.95,26.9,26.95,345000.0,21.9131,21.9538,21.9131,21.9538,345000.0
2014-10-10 10:20:00,26.95,26.98,26.9,26.94,127400.0,21.9538,21.9783,21.9131,21.9457,127400.0
2014-10-10 10:30:00,26.94,26.96,26.89,26.92,202800.0,21.9457,21.962,21.9049,21.9294,202800.0
2014-10-10 10:40:00,26.92,26.99,26.91,26.95,150800.0,21.9294,21.9864,21.9212,21.9538,150800.0
2014-10-10 10:50:00,26.96,27.0,26.92,26.93,121800.0,21.962,21.9946,21.9294,21.9375,121800.0
2014-10-10 11:00:00,26.93,26.98,26.91,26.96,160600.0,21.9375,21.9783,21.9212,21.962,160600.0
2014-10-10 11:10:00,26.96,26.96,26.9,26.91,172400.0,21.962,21.962,21.9131,21.9212,172400.0
2014-10-10 11:20:00,26.91,26.93,26.85,26.89,112200.0,21.9212,21.9375,21.8724,21.9049,112200.0
2014-10-10 11:30:00,26.89,26.93,26.88,26.91,136000.0,21.9049,21.9375,21.8968,21.9212,136000.0
2014-10-10 11:40:00,26.91,26.93,26.88,26.93,223000.0,21.9212,21.9375,21.8968,21.9375,223000.0
2014-10-10 11:50:00,26.93,26.95,26.92,26.93,62600.0,21.9375,21.9538,21.9294,21.9375,62600.0
2014-10-10 12:00:00,26.93,27.02,26.93,27.0,292600.0,21.9375,22.0108,21.9375,21.9946,292600.0
2014-10-10 12:10:00,27.0,27.06,27.0,27.01,98200.0,21.9946,22.0434,21.9946,22.0027,98200.0
2014-10-10 12:20:00,27.0,27.04,26.99,27.02,81600.0,21.9946,22.0271,21.9864,22.0108,81600.0
2014-10-10 12:30:00,27.02,27.09,27.02,27.08,199400.0,22.0108,22.0679,22.0108,22.0597,199400.0
2014-10-10 12:40:00,27.08,27.1,27.07,27.09,99800.0,22.0597,22.076,22.0516,22.0679,99800.0
2014-10-10 12:50:00,27.09,27.11,27.05,27.05,165200.0,22.0679,22.0842,22.0353,22.0353,165200.0
2014-10-10 13:00:00,27.05,27.09,27.05,27.08,151400.0,22.0353,22.0679,22.0353,22.0597,151400.0
2014-10-10 13:10:00,27.08,27.08,27.06,27.08,112800.0,22.0597,22.0597,22.0434,22.0597,112800.0
2014-10-10 13:20:00,27.08,27.1,27.07,27.08,214600.0,22.0597,22.076,22.0516,22.0597,214600.0
2014-10-10 13:30:00,27.08,27.13,27.07,27.13,186600.0,22.0597,22.1005,22.0516,22.1005,186600.0
2014-10-10 13:40:00,27.13,27.19,27.12,27.16,122800.0,22.1005,22.1493,22.0923,22.1249,122800.0
2014-10-10 13:50:00,27.16,27.19,27.13,27.16,153600.0,22.1249,22.1493,22.1005,22.1249,153600.0
2014-10-10 14:00:00,27.16,27.17,27.1,27.11,111600.0,22.1249,22.133,22.076,22.0842,111600.0
2014-10-10 14:10:00,27.11,27.15,27.11,27.11,157400.0,22.0842,22.1167,22.0842,22.0842,157400.0
2014-10-10 14:20:00,27.12,27.14,27.11,27.13,137800.0,22.0923,22.1086,22.0842,22.1005,137800.0
2014-10-10 14:30:00,27.13,27.14,27.11,27.11,140200.0,22.1005,22.1086,22.0842,22.0842,140200.0
2014-10-10 14:40:00,27.11,27.13,27.11,27.11,329600.0,22.0842,22.1005,22.0842,22.0842,329600.0
2014-10-10 14:50:00,27.11,27.12,27.11,27.11,220600.0,22.0842,22.0923,22.0842,22.0842,220600.0
2014-10-10 15:00:00,27.11,27.11,27.1,27.1,340600.0,22.0842,22.0842,22.076,22.076,340600.0
2014-10-10 15:10:00,27.1,27.12,27.03,27.04,247800.0,22.076,22.0923,22.019,22.0271,247800.0
2014-10-10 15:20:00,27.04,27.08,27.04,27.06,217400.0,22.0271,22.0597,22.0271,22.0434,217400.0
2014-10-10 15:30:00,27.06,27.07,27.03,27.03,360000.0,22.0434,22.0516,22.019,22.019,360000.0
2014-10-10 15:40:00,27.04,27.04,26.99,26.99,379600.0,22.0271,22.0271,21.9864,21.9864,379600.0
2014-10-10 15:50:00,27.0,27.0,26.96,26.97,1562000.0,21.9946,21.9946,21.962,21.9701,1562000.0
2014-10-13 09:30:00,26.98,26.98,26.84,26.97,444800.0,21.9783,21.9783,21.8642,21.9701,444800.0
2014-10-13 09:40:00,26.97,27.0,26.96,26.99,306600.0,21.9701,21.9946,21.962,21.9864,306600.0
2014-10-13 09:50:00,27.0,27.04,26.98,27.0,501800.0,21.9946,22.0271,21.9783,21.9946,501800.0
2014-10-13 10:00:00,27.01,27.01,26.97,26.97,515600.0,22.0027,22.0027,21.9701,21.9701,515600.0
2014-10-13 10:10:00,26.97,26.98,26.93,26.94,275800.0,21.9701,21.9783,21.9375,21.9457,275800.0
2014-10-13 10:20:00,26.94,26.95,26.9,26.93,185800.0,21.9457,21.9538,21.9131,21.9375,185800.0
2014-10-13 10:30:00,26.92,26.95,26.92,26.94,221000.0,21.9294,21.9538,21.9294,21.9457,221000.0
2014-10-13 10:40:00,26.93,26.93,26.88,26.91,348600.0,21.9375,21.9375,21.8968,21.9212,348600.0
2014-10-13 10:50:00,26.91,26.91,26.86,26.86,214200.0,21.9212,21.9212,21.8805,21.8805,214200.0
2014-10-13 11:00:00,26.86,26.94,26.86,26.9,240200.0,21.8805,21.9457,21.8805,21.9131,240200.0
2014-10-13 11:10:00,26.9,26.93,26.9,26.92,172400.0,21.9131,21.9375,21.9131,21.9294,172400.0
2014-10-13 11:20:00,26.92,26.93,26.91,26.91,133600.0,21.9294,21.9375,21.9212,21.9212,133600.0
2014-10-13 11:30:00,26.92,26.93,26.91,26.92,215200.0,21.9294,21.9375,21.9212,21.9294,215200.0
2014-10-13 11:40:00,26.92,26.93,26.9,26.93,136000.0,21.9294,21.9375,21.9131,21.9375,136000.0
2014-10-13 11:50:00,26.93,26.95,26.9,26.9,93600.0,21.9375,21.9538,21.9131,21.9131,93600.0
2014-10-13 12:00:00,26.9,26.93,26.9,26.92,206200.0,21.9131,21.9375,21.9131,21.9294,206200.0
2014-10-13 12:10:00,26.92,26.93,26.9,26.92,161000.0,21.9294,21.9375,21.9131,21.9294,161000.0
2014-10-13 12:20:00,26.92,26.98,26.92,26.98,114800.0,21.9294,21.9783,21.9294,21.9783,114800.0
2014-10-13 12:30:00,26.98,27.0,26.94,26.95,206000.0,21.9783,21.9946,21.9457,21.9538,206000.0
2014-10-13 12:40:00,26.95,26.99,26.93,26.94,128000.0,21.9538,21.9864,21.9375,21.9457,128000.0
2014-10-13 12:50:00,26.94,26.94,26.91,26.91,107000.0,21.9457,21.9457,21.9212,21.9212,107000.0
2014-10-13 13:00:00,26.91,26.93,26.89,26.9,67600.0,21.9212,21.9375,21.9049,21.9131,67600.0
2014-10-13 13:10:00,26.9,26.9,26.86,26.89,203600.0,21.9131,21.9131,21.8805,21.9049,203600.0
2014-10-13 13:20:00,26.89,26.9,26.86,26.88,233800.0,21.9049,21.9131,21.8805,21.8968,233800.0
2014-10-13 13:30:00,26.88,26.89,26.86,26.87,168000.0,21.8968,21.9049,21.8805,21.8887,168000.0
2014-10-13 13:40:00,26.88,26.88,26.75,26.78,237600.0,21.8968,21.8968,21.7909,21.8153,237600.0
2014-10-13 13:50:00,26.78,26.78,26.74,26.77,282800.0,21.8153,21.8153,21.7828,21.8072,282800.0
2014-10-13 14:00:00,26.77,26.77,26.73,26.74,173200.0,21.8072,21.8072,21.7746,21.7828,173200.0
2014-10-13 14:10:00,26.75,26.76,26.67,26.68,173600.0,21.7909,21.799,21.7257,21.7339,173600.0
2014-10-13 14:20:00,26.68,26.73,26.67,26.71,256400.0,21.7339,21.7746,21.7257,21.7583,256400.0
2014-10-13 14:30:00,26.71,26.71,26.67,26.71,178400.0,21.7583,21.7583,21.7257,21.7583,178400.0
2014-10-13 14:40:00,26.71,26.71,26.68,26.68,150800.0,21.7583,21.7583,21.7339,21.7339,150800.0
2014-10-13 14:50:00,26.68,26.7,26.67,26.67,166000.0,21.7339,21.7502,21.7257,21.7257,166000.0
2014-10-13 15:00:00,26.67,26.68,26.61,26.63,264800.0,21.7257,21.7339,21.6769,21.6931,264800.0
2014-10-13 15:10:00,26.63,26.63,26.61,26.62,199400.0,21.6931,21.6931,21.6769,21.685,199400.0
2014-10-13 15:20:00,26.63,26.65,26.61,26.62,292600.0,21.6931,21.7094,21.6769,21.685,292600.0
2014-10-13 15:30:00,26.62,26.62,26.48,26.53,567600.0,21.685,21.685,21.571,21.6117,567600.0
2014-10-13 15:40:00,26.53,26.56,26.46,26.47,716000.0,21.6117,21.6361,21.5547,21.5628,716000.0
2014-10-13 15:50:00,26.47,26.49,26.42,26.46,1405200.0,21.5628,21.5791,21.5221,21.5547,1405200.0
2014-10-14 09:30:00,26.59,26.71,26.53,26.57,280600.0,21.6606,21.7583,21.6117,21.6443,280600.0
2014-10-14 09:40:00,26.57,26.65,26.57,26.58,250200.0,21.6443,21.7094,21.6443,21.6524,250200.0
2014-10-14 09:50:00,26.58,26.61,26.54,26.6,313200.0,21.6524,21.6769,21.6198,21.6687,313200.0
2014-10-14 10:00:00,26.59,26.61,26.57,26.6,251800.0,21.6606,21.6769,21.6443,21.6687,251800.0
2014-10-14 10:10:00,26.6,26.61,26.57,26.58,161000.0,21.6687,21.6769,21.6443,21.6524,161000.0
2014-10-14 10:20:00,26.58,26.6,26.57,26.59,166800.0,21.6524,21.6687,21.6443,21.6606,166800.0
2014-10-14 10:30:00,26.6,26.61,26.58,26.6,177800.0,21.6687,21.6769,21.6524,21.6687,177800.0
2014-10-14 10:40:00,26.6,26.61,26.57,26.6,220200.0,21.6687,21.6769,21.6443,21.6687,220200.0
2014-10-14 10:50:00,26.6,26.61,26.57,26.58,225600.0,21.6687,21.6769,21.6443,21.6524,225600.0
2014-10-14 11:00:00,26.59,26.64,26.58,26.63,153600.0,21.6606,21.7013,21.6524,21.6931,153600.0
2014-10-14 11:10:00,26.63,26.64,26.61,26.63,165000.0,21.6931,21.7013,21.6769,21.6931,165000.0
2014-10-14 11:20:00,26.63,26.64,26.6,26.6,79000.0,21.6931,21.7013,21.6687,21.6687,79000.0
2014-10-14 11:30:00,26.6,26.64,26.59,26.59,74400.0,21.6687,21.7013,21.6606,21.6606,74400.0
2014-10-14 11:40:00,26.59,26.61,26.59,26.6,145600.0,21.6606,21.6769,21.6606,21.6687,145600.0
2014-10-14 11:50:00,26.6,26.61,26.58,26.59,180600.0,21.6687,21.6769,21.6524,21.6606,180600.0
2014-10-14 12:00:00,26.6,26.62,26.59,26.61,179400.0,21.6687,21.685,21.6606,21.6769,179400.0
2014-10-14 12:10:00,26.61,26.63,26.6,26.61,179800.0,21.6769,21.6931,21.6687,21.6769,179800.0
2014-10-14 12:20:00,26.61,26.65,26.61,26.64,101000.0,21.6769,21.7094,21.6769,21.7013,101000.0
2014-10-14 12:30:00,26.64,26.65,26.61,26.62,147400.0,21.7013,21.7094,21.6769,21.685,147400.0
2014-10-14 12:40:00,26.62,26.65,26.61,26.64,52200.0,21.685,21.7094,21.6769,21.7013,52200.0
2014-10-14 12:50:00,26.64,26.65,26.63,26.63,43800.0,21.7013,21.7094,21.6931,21.6931,43800.0
2014-10-14 13:00:00,26.63,26.65,26.61,26.64,143200.0,21.6931,21.7094,21.6769,21.7013,143200.0
2014-10-14 13:10:00,26.64,26.67,26.64,26.66,55600.0,21.7013,21.7257,21.7013,21.7176,55600.0
2014-10-14 13:20:00,26.66,26.66,26.64,26.64,43600.0,21.7176,21.7176,21.7013,21.7013,43600.0
2014-10-14 13:30:00,26.64,26.65,26.61,26.63,69600.0,21.7013,21.7094,21.6769,21.6931,69600.0
2014-10-14 13:40:00,26.63,26.65,26.61,26.64,65800.0,21.6931,21.7094,21.6769,21.7013,65800.0
2014-10-14 13:50:00,26.64,26.7,26.62,26.69,152600.0,21.7013,21.7502,21.685,21.742,152600.0
2014-10-14 14:00:00,26.68,26.7,26.67,26.69,127000.0,21.7339,21.7502,21.7257,21.742,127000.0
2014-10-14 14:10:00,26.69,26.74,26.69,26.72,77000.0,21.742,21.7828,21.742,21.7665,77000.0
2014-10-14 14:20:00,26.72,26.73,26.62,26.65,85400.0,21.7665,21.7746,21.685,21.7094,85400.0
2014-10-14 14:30:00,26.65,26.7,26.64,26.64,254800.0,21.7094,21.7502,21.7013,21.7013,254800.0
2014-10-14 14:40:00,26.64,26.68,26.64,26.67,140000.0,21.7013,21.7339,21.7013,21.7257,140000.0
2014-10-14 14:50:00,26.67,26.67,26.63,26.66,129400.0,21.7257,21.7257,21.6931,21.7176,129400.0
2014-10-14 15:00:00,26.67,26.68,26.58,26.61,115400.0,21.7257,21.7339,21.6524,21.6769,115400.0
2014-10-14 15:10:00,26.61,26.62,26.59,26.61,297800.0,21.6769,21.685,21.6606,21.6769,297800.0
2014-10-14 15:20:00,26.61,26.64,26.57,26.64,421000.0,21.6769,21.7013,21.6443,21.7013,421000.0
2014-10-14 15:30:00,26.64,26.71,26.64,26.71,322600.0,21.7013,21.7583,21.7013,21.7583,322600.0
2014-10-14 15:40:00,26.7,26.73,26.69,26.71,291000.0,21.7502,21.7746,21.742,21.7583,291000.0
2014-10-14 15:50:00,26.72,26.74,26.65,26.71,735200.0,21.7665,21.7828,21.7094,21.7583,735200.0
2014-10-15 09:30:00,26.32,26.42,26.27,26.27,730600.0,21.4406,21.5221,21.3999,21.3999,730600.0
2014-10-15 09:40:00,26.27,26.43,26.27,26.28,207600.0,21.3999,21.5302,21.3999,21.408,207600.0
2014-10-15 09:50:00,26.29,26.36,26.27,26.29,207600.0,21.4162,21.4732,21.3999,21.4162,207600.0
2014-10-15 10:00:00,26.3,26.38,26.29,26.32,435400.0,21.4243,21.4895,21.4162,21.4406,435400.0
2014-10-15 10:10:00,26.33,26.36,26.22,26.24,220200.0,21.4488,21.4732,21.3592,21.3755,220200.0
2014-10-15 10:20:00,26.24,26.3,26.21,26.28,209800.0,21.3755,21.4243,21.351,21.408,209800.0
2014-10-15 10:30:00,26.28,26.29,26.19,26.19,175600.0,21.408,21.4162,21.3347,21.3347,175600.0
2014-10-15 10:40:00,26.2,26.2,26.05,26.07,401000.0,21.3429,21.3429,21.2207,21.237,401000.0
2014-10-15 10:50:00,26.07,26.14,26.04,26.05,159400.0,21.237,21.294,21.2125,21.2207,159400.0
2014-10-15 11:00:00,26.05,26.16,26.0,26.15,173000.0,21.2207,21.3103,21.1799,21.3021,173000.0
2014-10-15 11:10:00,26.15,26.18,26.09,26.09,155600.0,21.3021,21.3266,21.2533,21.2533,155600.0
2014-10-15 11:20:00,26.08,26.11,26.0,26.01,477600.0,21.2451,21.2696,21.1799,21.1881,477600.0
2014-10-15 11:30:00,26.01,26.05,25.97,25.99,202600.0,21.1881,21.2207,21.1555,21.1718,202600.0
2014-10-15 11:40:00,25.99,26.0,25.93,25.93,179200.0,21.1718,21.1799,21.1229,21.1229,179200.0
2014-10-15 11:50:00,25.94,25.99,25.93,25.97,194000.0,21.1311,21.1718,21.1229,21.1555,194000.0
2014-10-15 12:00:00,25.96,25.97,25.9,25.91,178400.0,21.1474,21.1555,21.0985,21.1066,178400.0
2014-10-15 12:10:00,25.9,25.91,25.78,25.79,244400.0,21.0985,21.1066,21.0007,21.0089,244400.0
2014-10-15 12:20:00,25.8,25.85,25.79,25.81,206600.0,21.017,21.0578,21.0089,21.0252,206600.0
2014-10-15 12:30:00,25.81,25.84,25.77,25.78,114000.0,21.0252,21.0496,20.9926,21.0007,114000.0
2014-10-15 12:40:00,25.78,25.78,25.71,25.72,153400.0,21.0007,21.0007,20.9437,20.9519,153400.0
2014-10-15 12:50:00,25.71,25.71,25.66,25.67,209800.0,20.9437,20.9437,20.903,20.9111,209800.0
2014-10-15 13:00:00,25.67,25.69,25.65,25.66,132400.0,20.9111,20.9274,20.8948,20.903,132400.0
2014-10-15 13:10:00,25.66,25.68,25.59,25.6,136200.0,20.903,20.9193,20.846,20.8541,136200.0
2014-10-15 13:20:00,25.59,25.59,25.42,25.47,398800.0,20.846,20.846,20.7075,20.7482,398800.0
2014-10-15 13:30:00,25.47,25.56,25.47,25.54,193600.0,20.7482,20.8215,20.7482,20.8052,193600.0
2014-10-15 13:40:00,25.54,25.55,25.5,25.55,264000.0,20.8052,20.8134,20.7726,20.8134,264000.0
2014-10-15 13:50:00,25.55,25.59,25.5,25.5,184200.0,20.8134,20.846,20.7726,20.7726,184200.0
2014-10-15 14:00:00,25.5,25.51,25.43,25.49,293600.0,20.7726,20.7808,20.7156,20.7645,293600.0
2014-10-15 14:10:00,25.49,25.72,25.49,25.69,432200.0,20.7645,20.9519,20.7645,20.9274,432200.0
2014-10-15 14:20:00,25.69,25.78,25.68,25.75,406600.0,20.9274,21.0007,20.9193,20.9763,406600.0
2014-10-15 14:30:00,25.75,25.86,25.72,25.83,290600.0,20.9763,21.0659,20.9519,21.0415,290600.0
2014-10-15 14:40:00,25.83,25.86,25.72,25.8,235800.0,21.0415,21.0659,20.9519,21.017,235800.0
2014-10-15 14:50:00,25.8,25.91,25.79,25.86,330200.0,21.017,21.1066,21.0089,21.0659,330200.0
2014-10-15 15:00:00,25.86,25.91,25.84,25.88,464600.0,21.0659,21.1066,21.0496,21.0822,464600.0
2014-10-15 15:10:00,25.88,25.96,25.75,25.8,659800.0,21.0822,21.1474,20.9763,21.017,659800.0
2014-10-15 15:20:00,25.8,26.0,25.76,26.0,801600.0,21.017,21.1799,20.9844,21.1799,801600.0
2014-10-15 15:30:00,26.0,26.13,25.99,26.11,501200.0,21.1799,21.2858,21.1718,21.2696,501200.0
2014-10-15 15:40:00,26.12,26.22,26.1,26.13,699400.0,21.2777,21.3592,21.2614,21.2858,699400.0
2014-10-15 15:50:00,26.13,26.27,26.08,26.19,1550400.0,21.2858,21.3999,21.2451,21.3347,1550400.0
2014-10-16 09:30:00,25.65,25.83,25.63,25.82,272600.0,20.8948,21.0415,20.8785,21.0333,272600.0
2014-10-16 09:40:00,25.83,25.87,25.71,25.77,143600.0,21.0415,21.074,20.9437,20.9926,143600.0
2014-10-16 09:50:00,25.8,25.86,25.71,25.78,121400.0,21.017,21.0659,20.9437,21.0007,121400.0
2014-10-16 10:00:00,25.76,25.89,25.73,25.86,158600.0,20.9844,21.0903,20.96,21.0659,158600.0
2014-10-16 10:10:00,25.86,25.86,25.68,25.72,247400.0,21.0659,21.0659,20.9193,20.9519,247400.0
2014-10-16 10:20:00,25.72,25.95,25.68,25.8,345600.0,20.9519,21.1392,20.9193,21.017,345600.0
2014-10-16 10:30:00,25.79,25.83,25.72,25.72,201600.0,21.0089,21.0415,20.9519,20.9519,201600.0
2014-10-16 10:40:00,25.72,25.83,25.68,25.79,221000.0,20.9519,21.0415,20.9193,21.0089,221000.0
2014-10-16 10:50:00,25.79,25.87,25.75,25.79,161600.0,21.0089,21.074,20.9763,21.0089,161600.0
2014-10-16 11:00:00,25.79,25.84,25.72,25.77,81000.0,21.0089,21.0496,20.9519,20.9926,81000.0
2014-10-16 11:10:00,25.77,25.84,25.75,25.79,126400.0,20.9926,21.0496,20.9763,21.0089,126400.0
2014-10-16 11:20:00,25.79,25.83,25.76,25.82,135000.0,21.0089,21.0415,20.9844,21.0333,135000.0
2014-10-16 11:30:00,25.83,25.88,25.75,25.76,116600.0,21.0415,21.0822,20.9763,20.9844,116600.0
2014-10-16 11:40:00,25.76,25.78,25.68,25.68,217600.0,20.9844,21.0007,20.9193,20.9193,217600.0
2014-10-16 11:50:00,25.68,25.68,25.59,25.65,883000.0,20.9193,20.9193,20.846,20.8948,883000.0
2014-10-16 12:00:00,25.65,25.67,25.56,25.66,566200.0,20.8948,20.9111,20.8215,20.903,566200.0
2014-10-16 12:10:00,25.66,25.7,25.64,25.66,94800.0,20.903,20.9356,20.8867,20.903,94800.0
2014-10-16 12:20:00,25.67,25.7,25.62,25.64,62800.0,20.9111,20.9356,20.8704,20.8867,62800.0
2014-10-16 12:30:00,25.65,25.66,25.58,25.61,94400.0,20.8948,20.903,20.8378,20.8622,94400.0
2014-10-16 12:40:00,25.61,25.66,25.58,25.66,154600.0,20.8622,20.903,20.8378,20.903,154600.0
2014-10-16 12:50:00,25.66,25.77,25.65,25.75,184200.0,20.903,20.9926,20.8948,20.9763,184200.0
2014-10-16 13:00:00,25.75,25.78,25.7,25.75,370800.0,20.9763,21.0007,20.9356,20.9763,370800.0
2014-10-16 13:10:00,25.75,25.75,25.71,25.72,98200.0,20.9763,20.9763,20.9437,20.9519,98200.0
2014-10-16 13:20:00,25.73,25.8,25.7,25.79,155400.0,20.96,21.017,20.9356,21.0089,155400.0
2014-10-16 13:30:00,25.79,25.82,25.73,25.74,608200.0,21.0089,21.0333,20.96,20.9681,608200.0
2014-10-16 13:40:00,25.74,25.79,25.73,25.77,93600.0,20.9681,21.0089,20.96,20.9926,93600.0
2014-10-16 13:50:00,25.77,25.77,25.67,25.7,173000.0,20.9926,20.9926,20.9111,20.9356,173000.0
2014-10-16 14:00:00,25.7,25.71,25.64,25.68,293200.0,20.9356,20.9437,20.8867,20.9193,293200.0
2014-10-16 14:10:00,25.68,25.68,25.6,25.62,232600.0,20.9193,20.9193,20.8541,20.8704,232600.0
2014-10-16 14:20:00,25.62,25.63,25.57,25.61,214000.0,20.8704,20.8785,20.8297,20.8622,214000.0
2014-10-16 14:30:00,25.61,25.63,25.57,25.63,262800.0,20.8622,20.8785,20.8297,20.8785,262800.0
2014-10-16 14:40:00,25.63,25.63,25.55,25.55,606600.0,20.8785,20.8785,20.8134,20.8134,606600.0
2014-10-16 14:50:00,25.55,25.63,25.55,25.61,330000.0,20.8134,20.8785,20.8134,20.8622,330000.0
2014-10-16 15:00:00,25.61,25.65,25.57,25.6,347200.0,20.8622,20.8948,20.8297,20.8541,347200.0
2014-10-16 15:10:00,25.6,25.67,25.58,25.61,311600.0,20.8541,20.9111,20.8378,20.8622,311600.0
2014-10-16 15:20:00,25.61,25.65,25.58,25.61,299200.0,20.8622,20.8948,20.8378,20.8622,299200.0
2014-10-16 15:30:00,25.61,25.63,25.52,25.54,371800.0,20.8622,20.8785,20.7889,20.8052,371800.0
2014-10-16 15:40:00,25.54,25.67,25.54,25.64,476400.0,20.8052,20.9111,20.8052,20.8867,476400.0
2014-10-16 15:50:00,25.64,25.7,25.61,25.61,765000.0,20.8867,20.9356,20.8622,20.8622,765000.0
2014-10-17 09:30:00,25.78,25.82,25.63,25.66,499800.0,21.0007,21.0333,20.8785,20.903,499800.0
2014-10-17 09:40:00,25.66,25.69,25.63,25.68,133200.0,20.903,20.9274,20.8785,20.9193,133200.0
2014-10-17 09:50:00,25.68,25.73,25.66,25.66,107400.0,20.9193,20.96,20.903,20.903,107400.0
2014-10-17 10:00:00,25.66,25.74,25.65,25.73,157800.0,20.903,20.9681,20.8948,20.96,157800.0
2014-10-17 10:10:00,25.74,25.78,25.72,25.77,272600.0,20.9681,21.0007,20.9519,20.9926,272600.0
2014-10-17 10:20:00,25.77,25.79,25.72,25.78,220400.0,20.9926,21.0089,20.9519,21.0007,220400.0
2014-10-17 10:30:00,25.79,25.8,25.72,25.72,190000.0,21.0089,21.017,20.9519,20.9519,190000.0
2014-10-17 10:40:00,25.72,25.73,25.66,25.66,140200.0,20.9519,20.96,20.903,20.903,140200.0
2014-10-17 10:50:00,25.66,25.67,25.61,25.65,188200.0,20.903,20.9111,20.8622,20.8948,188200.0
2014-10-17 11:00:00,25.65,25.68,25.64,25.66,140600.0,20.8948,20.9193,20.8867,20.903,140600.0
2014-10-17 11:10:00,25.66,25.74,25.66,25.67,229600.0,20.903,20.9681,20.903,20.9111,229600.0
2014-10-17 11:20:00,25.67,25.71,25.64,25.71,181400.0,20.9111,20.9437,20.8867,20.9437,181400.0
2014-10-17 11:30:00,25.71,25.71,25.63,25.64,251600.0,20.9437,20.9437,20.8785,20.8867,251600.0
2014-10-17 11:40:00,25.64,25.67,25.63,25.65,230200.0,20.8867,20.9111,20.8785,20.8948,230200.0
2014-10-17 11:50:00,25.65,25.66,25.61,25.62,307000.0,20.8948,20.903,20.8622,20.8704,307000.0
2014-10-17 12:00:00,25.62,25.64,25.55,25.56,787800.0,20.8704,20.8867,20.8134,20.8215,787800.0
2014-10-17 12:10:00,25.56,25.61,25.52,25.53,236600.0,20.8215,20.8622,20.7889,20.7971,236600.0
2014-10-17 12:20:00,25.53,25.58,25.51,25.51,281200.0,20.7971,20.8378,20.7808,20.7808,281200.0
2014-10-17 12:30:00,25.51,25.66,25.5,25.65,235800.0,20.7808,20.903,20.7726,20.8948,235800.0
2014-10-17 12:40:00,25.65,25.65,25.58,25.64,550000.0,20.8948,20.8948,20.8378,20.8867,550000.0
2014-10-17 12:50:00,25.64,25.7,25.63,25.65,281800.0,20.8867,20.9356,20.8785,20.8948,281800.0
2014-10-17 13:00:00,25.65,25.76,25.65,25.75,321800.0,20.8948,20.9844,20.8948,20.9763,321800.0
2014-10-17 13:10:00,25.75,25.81,25.71,25.8,306600.0,20.9763,21.0252,20.9437,21.017,306600.0
2014-10-17 13:20:00,25.79,25.8,25.74,25.76,84600.0,21.0089,21.017,20.9681,20.9844,84600.0
2014-10-17 13:30:00,25.75,25.81,25.74,25.8,104200.0,20.9763,21.0252,20.9681,21.017,104200.0
2014-10-17 13:40:00,25.8,25.8,25.73,25.73,65600.0,21.017,21.017,20.96,20.96,65600.0
2014-10-17 13:50:00,25.73,25.74,25.69,25.72,80200.0,20.96,20.9681,20.9274,20.9519,80200.0
2014-10-17 14:00:00,25.73,25.73,25.63,25.66,118000.0,20.96,20.96,20.8785,20.903,118000.0
2014-10-17 14:10:00,25.65,25.69,25.6,25.6,93400.0,20.8948,20.9274,20.8541,20.8541,93400.0
2014-10-17 14:20:00,25.6,25.71,25.6,25.69,159000.0,20.8541,20.9437,20.8541,20.9274,159000.0
2014-10-17 14:30:00,25.69,25.75,25.68,25.75,104000.0,20.9274,20.9763,20.9193,20.9763,104000.0
2014-10-17 14:40:00,25.75,25.8,25.75,25.77,107200.0,20.9763,21.017,20.9763,20.9926,107200.0
2014-10-17 14:50:00,25.77,25.79,25.74,25.79,95400.0,20.9926,21.0089,20.9681,21.0089,95400.0
2014-10-17 15:00:00,25.79,25.8,25.7,25.75,165000.0,21.0089,21.017,20.9356,20.9763,165000.0
2014-10-17 15:10:00,25.75,25.86,25.75,25.83,182800.0,20.9763,21.0659,20.9763,21.0415,182800.0
2014-10-17 15:20:00,25.83,25.86,25.83,25.86,163200.0,21.0415,21.0659,21.0415,21.0659,163200.0
2014-10-17 15:30:00,25.86,25.9,25.84,25.85,230800.0,21.0659,21.0985,21.0496,21.0578,230800.0
2014-10-17 15:40:00,25.84,25.88,25.82,25.83,361200.0,21.0496,21.0822,21.0333,21.0415,361200.0
2014-10-17 15:50:00,25.83,25.86,25.81,25.83,577200.0,21.0415,21.0659,21.0252,21.0415,577200.0
2014-10-20 09:30:00,25.8,25.87,25.77,25.84,149200.0,21.017,21.074,20.9926,21.0496,149200.0
2014-10-20 09:40:00,25.85,25.99,25.84,25.95,98000.0,21.0578,21.1718,21.0496,21.1392,98000.0
2014-10-20 09:50:00,25.96,26.05,25.93,26.04,105200.0,21.1474,21.2207,21.1229,21.2125,105200.0
2014-10-20 10:00:00,26.04,26.07,25.99,25.99,117000.0,21.2125,21.237,21.1718,21.1718,117000.0
2014-10-20 10:10:00,25.98,26.02,25.96,26.02,62200.0,21.1637,21.1962,21.1474,21.1962,62200.0
2014-10-20 10:20:00,26.02,26.11,26.02,26.07,73800.0,21.1962,21.2696,21.1962,21.237,73800.0
2014-10-20 10:30:00,26.07,26.09,26.05,26.06,61200.0,21.237,21.2533,21.2207,21.2288,61200.0
2014-10-20 10:40:00,26.05,26.11,26.04,26.11,142800.0,21.2207,21.2696,21.2125,21.2696,142800.0
2014-10-20 10:50:00,26.1,26.13,26.07,26.11,149800.0,21.2614,21.2858,21.237,21.2696,149800.0
2014-10-20 11:00:00,26.11,26.15,26.09,26.13,163400.0,21.2696,21.3021,21.2533,21.2858,163400.0
2014-10-20 11:10:00,26.13,26.17,26.11,26.17,87400.0,21.2858,21.3184,21.2696,21.3184,87400.0
2014-10-20 11:20:00,26.17,26.2,26.16,26.18,116600.0,21.3184,21.3429,21.3103,21.3266,116600.0
2014-10-20 11:30:00,26.17,26.2,26.14,26.2,106200.0,21.3184,21.3429,21.294,21.3429,106200.0
2014-10-20 11:40:00,26.2,26.2,26.17,26.2,122600.0,21.3429,21.3429,21.3184,21.3429,122600.0
2014-10-20 11:50:00,26.2,26.23,26.17,26.22,198600.0,21.3429,21.3673,21.3184,21.3592,198600.0
2014-10-20 12:00:00,26.22,26.25,26.22,26.24,114400.0,21.3592,21.3836,21.3592,21.3755,114400.0
2014-10-20 12:10:00,26.24,26.25,26.22,26.25,73400.0,21.3755,21.3836,21.3592,21.3836,73400.0
2014-10-20 12:20:00,26.25,26.25,26.22,26.25,130000.0,21.3836,21.3836,21.3592,21.3836,130000.0
2014-10-20 12:30:00,26.25,26.25,26.2,26.2,83200.0,21.3836,21.3836,21.3429,21.3429,83200.0
2014-10-20 12:40:00,26.2,26.22,26.18,26.2,90000.0,21.3429,21.3592,21.3266,21.3429,90000.0
2014-10-20 12:50:00,26.2,26.2,26.14,26.17,59000.0,21.3429,21.3429,21.294,21.3184,59000.0
2014-10-20 13:00:00,26.17,26.23,26.17,26.23,49000.0,21.3184,21.3673,21.3184,21.3673,49000.0
2014-10-20 13:10:00,26.23,26.29,26.22,26.27,95800.0,21.3673,21.4162,21.3592,21.3999,95800.0
2014-10-20 13:20:00,26.27,26.3,26.25,26.29,88000.0,21.3999,21.4243,21.3836,21.4162,88000.0
2014-10-20 13:30:00,26.29,26.29,26.27,26.28,51400.0,21.4162,21.4162,21.3999,21.408,51400.0
2014-10-20 13:40:00,26.28,26.3,26.28,26.29,60200.0,21.408,21.4243,21.408,21.4162,60200.0
2014-10-20 13:50:00,26.3,26.3,26.28,26.29,65400.0,21.4243,21.4243,21.408,21.4162,65400.0
2014-10-20 14:00:00,26.3,26.36,26.3,26.36,130800.0,21.4243,21.4732,21.4243,21.4732,130800.0
2014-10-20 14:10:00,26.36,26.39,26.34,26.35,118800.0,21.4732,21.4976,21.4569,21.4651,118800.0
2014-10-20 14:20:00,26.35,26.39,26.35,26.37,81200.0,21.4651,21.4976,21.4651,21.4814,81200.0
2014-10-20 14:30:00,26.37,26.38,26.36,26.36,128600.0,21.4814,21.4895,21.4732,21.4732,128600.0
2014-10-20 14:40:00,26.36,26.38,26.34,26.35,79000.0,21.4732,21.4895,21.4569,21.4651,79000.0
2014-10-20 14:50:00,26.35,26.36,26.32,26.35,115200.0,21.4651,21.4732,21.4406,21.4651,115200.0
2014-10-20 15:00:00,26.34,26.39,26.34,26.39,118000.0,21.4569,21.4976,21.4569,21.4976,118000.0
2014-10-20 15:10:00,26.38,26.41,26.38,26.39,165600.0,21.4895,21.5139,21.4895,21.4976,165600.0
2014-10-20 15:20:00,26.4,26.42,26.38,26.41,171400.0,21.5058,21.5221,21.4895,21.5139,171400.0
2014-10-20 15:30:00,26.41,26.43,26.39,26.43,208000.0,21.5139,21.5302,21.4976,21.5302,208000.0
2014-10-20 15:40:00,26.43,26.46,26.42,26.43,253200.0,21.5302,21.5547,21.5221,21.5302,253200.0
2014-10-20 15:50:00,26.44,26.46,26.42,26.43,420800.0,21.5384,21.5547,21.5221,21.5302,420800.0
2014-10-21 09:30:00,26.57,26.66,26.49,26.55,326000.0,21.6443,21.7176,21.5791,21.628,326000.0
2014-10-21 09:40:00,26.55,26.59,26.46,26.58,67000.0,21.628,21.6606,21.5547,21.6524,67000.0
2014-10-21 09:50:00,26.58,26.59,26.49,26.5,72400.0,21.6524,21.6606,21.5791,21.5872,72400.0
2014-10-21 10:00:00,26.5,26.61,26.5,26.61,127600.0,21.5872,21.6769,21.5872,21.6769,127600.0
2014-10-21 10:10:00,26.61,26.65,26.6,26.6,119400.0,21.6769,21.7094,21.6687,21.6687,119400.0
2014-10-21 10:20:00,26.61,26.66,26.6,26.65,80600.0,21.6769,21.7176,21.6687,21.7094,80600.0
2014-10-21 10:30:00,26.66,26.69,26.65,26.69,62400.0,21.7176,21.742,21.7094,21.742,62400.0
2014-10-21 10:40:00,26.69,26.73,26.67,26.72,75600.0,21.742,21.7746,21.7257,21.7665,75600.0
2014-10-21 10:50:00,26.72,26.72,26.65,26.68,121800.0,21.7665,21.7665,21.7094,21.7339,121800.0
2014-10-21 11:00:00,26.68,26.72,26.67,26.68,125400.0,21.7339,21.7665,21.7257,21.7339,125400.0
2014-10-21 11:10:00,26.68,26.71,26.67,26.71,67600.0,21.7339,21.7583,21.7257,21.7583,67600.0
2014-10-21 11:20:00,26.71,26.74,26.71,26.73,67800.0,21.7583,21.7828,21.7583,21.7746,67800.0
2014-10-21 11:30:00,26.73,26.77,26.73,26.75,111000.0,21.7746,21.8072,21.7746,21.7909,111000.0
2014-10-21 11:40:00,26.75,26.78,26.75,26.75,118400.0,21.7909,21.8153,21.7909,21.7909,118400.0
2014-10-21 11:50:00,26.75,26.83,26.75,26.81,202200.0,21.7909,21.8561,21.7909,21.8398,202200.0
2014-10-21 12:00:00,26.81,26.81,26.78,26.78,54400.0,21.8398,21.8398,21.8153,21.8153,54400.0
2014-10-21 12:10:00,26.78,26.86,26.78,26.86,100000.0,21.8153,21.8805,21.8153,21.8805,100000.0
2014-10-21 12:20:00,26.86,26.86,26.83,26.83,67400.0,21.8805,21.8805,21.8561,21.8561,67400.0
2014-10-21 12:30:00,26.83,26.83,26.81,26.82,117200.0,21.8561,21.8561,21.8398,21.8479,117200.0
2014-10-21 12:40:00,26.82,26.84,26.82,26.83,37400.0,21.8479,21.8642,21.8479,21.8561,37400.0
2014-10-21 12:50:00,26.82,26.83,26.8,26.8,98200.0,21.8479,21.8561,21.8316,21.8316,98200.0
2014-10-21 13:00:00,26.8,26.83,26.79,26.82,43800.0,21.8316,21.8561,21.8235,21.8479,43800.0
2014-10-21 13:10:00,26.82,26.83,26.8,26.8,38800.0,21.8479,21.8561,21.8316,21.8316,38800.0
2014-10-21 13:20:00,26.8,26.84,26.79,26.83,100800.0,21.8316,21.8642,21.8235,21.8561,100800.0
2014-10-21 13:30:00,26.84,26.88,26.84,26.86,103200.0,21.8642,21.8968,21.8642,21.8805,103200.0
2014-10-21 13:40:00,26.86,26.87,26.85,26.87,66800.0,21.8805,21.8887,21.8724,21.8887,66800.0
2014-10-21 13:50:00,26.86,26.89,26.85,26.86,101000.0,21.8805,21.9049,21.8724,21.8805,101000.0
2014-10-21 14:00:00,26.86,26.9,26.83,26.89,104400.0,21.8805,21.9131,21.8561,21.9049,104400.0
2014-10-21 14:10:00,26.89,26.92,26.89,26.91,105000.0,21.9049,21.9294,21.9049,21.9212,105000.0
2014-10-21 14:20:00,26.9,26.93,26.9,26.9,79200.0,21.9131,21.9375,21.9131,21.9131,79200.0
2014-10-21 14:30:00,26.9,26.93,26.89,26.93,76200.0,21.9131,21.9375,21.9049,21.9375,76200.0
2014-10-21 14:40:00,26.93,26.94,26.9,26.91,82200.0,21.9375,21.9457,21.9131,21.9212,82200.0
2014-10-21 14:50:00,26.91,26.91,26.86,26.88,94800.0,21.9212,21.9212,21.8805,21.8968,94800.0
2014-10-21 15:00:00,26.87,26.87,26.83,26.84,141800.0,21.8887,21.8887,21.8561,21.8642,141800.0
2014-10-21 15:10:00,26.84,26.87,26.83,26.87,126600.0,21.8642,21.8887,21.8561,21.8887,126600.0
2014-10-21 15:20:00,26.86,26.89,26.86,26.89,94000.0,21.8805,21.9049,21.8805,21.9049,94000.0
2014-10-21 15:30:00,26.88,26.89,26.82,26.83,142800.0,21.8968,21.9049,21.8479,21.8561,142800.0
2014-10-21 15:40:00,26.83,26.85,26.81,26.83,215200.0,21.8561,21.8724,21.8398,21.8561,215200.0
2014-10-21 15:50:00,26.83,26.85,26.82,26.84,382400.0,21.8561,21.8724,21.8479,21.8642,382400.0
2014-10-22 09:30:00,26.96,27.11,26.96,27.08,259400.0,21.962,22.0842,21.962,22.0597,259400.0
2014-10-22 09:40:00,27.09,27.15,27.03,27.15,118400.0,22.0679,22.1167,22.019,22.1167,118400.0
2014-10-22 09:50:00,27.15,27.19,27.14,27.15,144400.0,22.1167,22.1493,22.1086,22.1167,144400.0
2014-10-22 10:00:00,27.15,27.17,27.11,27.17,224000.0,22.1167,22.133,22.0842,22.133,224000.0
2014-10-22 10:10:00,27.16,27.23,27.16,27.23,283200.0,22.1249,22.1819,22.1249,22.1819,283200.0
2014-10-22 10:20:00,27.24,27.3,27.23,27.29,171800.0,22.1901,22.2389,22.1819,22.2308,171800.0
2014-10-22 10:30:00,27.29,27.34,27.29,27.3,151800.0,22.2308,22.2715,22.2308,22.2389,151800.0
2014-10-22 10:40:00,27.29,27.29,27.25,27.26,131800.0,22.2308,22.2308,22.1982,22.2064,131800.0
2014-10-22 10:50:00,27.27,27.27,27.23,27.24,92400.0,22.2145,22.2145,22.1819,22.1901,92400.0
2014-10-22 11:00:00,27.24,27.28,27.23,27.28,113200.0,22.1901,22.2226,22.1819,22.2226,113200.0
2014-10-22 11:10:00,27.28,27.35,27.27,27.35,131800.0,22.2226,22.2797,22.2145,22.2797,131800.0
2014-10-22 11:20:00,27.35,27.39,27.35,27.36,145400.0,22.2797,22.3123,22.2797,22.2878,145400.0
2014-10-22 11:30:00,27.36,27.42,27.36,27.41,109400.0,22.2878,22.3367,22.2878,22.3285,109400.0
2014-10-22 11:40:00,27.41,27.41,27.36,27.38,81400.0,22.3285,22.3285,22.2878,22.3041,81400.0
2014-10-22 11:50:00,27.37,27.39,27.36,27.37,96200.0,22.296,22.3123,22.2878,22.296,96200.0
2014-10-22 12:00:00,27.38,27.41,27.37,27.38,107000.0,22.3041,22.3285,22.296,22.3041,107000.0
2014-10-22 12:10:00,27.39,27.39,27.28,27.28,115200.0,22.3123,22.3123,22.2226,22.2226,115200.0
2014-10-22 12:20:00,27.28,27.3,27.28,27.28,64000.0,22.2226,22.2389,22.2226,22.2226,64000.0
2014-10-22 12:30:00,27.28,27.29,27.25,27.27,84800.0,22.2226,22.2308,22.1982,22.2145,84800.0
2014-10-22 12:40:00,27.27,27.29,27.23,27.23,120400.0,22.2145,22.2308,22.1819,22.1819,120400.0
2014-10-22 12:50:00,27.23,27.26,27.21,27.25,121600.0,22.1819,22.2064,22.1656,22.1982,121600.0
2014-10-22 13:00:00,27.25,27.33,27.25,27.32,171000.0,22.1982,22.2634,22.1982,22.2552,171000.0
2014-10-22 13:10:00,27.32,27.34,27.29,27.33,104200.0,22.2552,22.2715,22.2308,22.2634,104200.0
2014-10-22 13:20:00,27.33,27.33,27.21,27.22,145200.0,22.2634,22.2634,22.1656,22.1738,145200.0
2014-10-22 13:30:00,27.22,27.22,27.18,27.21,130400.0,22.1738,22.1738,22.1412,22.1656,130400.0
2014-10-22 13:40:00,27.2,27.23,27.18,27.18,132400.0,22.1575,22.1819,22.1412,22.1412,132400.0
2014-10-22 13:50:00,27.18,27.19,27.15,27.16,164200.0,22.1412,22.1493,22.1167,22.1249,164200.0
2014-10-22 14:00:00,27.16,27.27,27.16,27.24,205400.0,22.1249,22.2145,22.1249,22.1901,205400.0
2014-10-22 14:10:00,27.23,27.25,27.22,27.24,120600.0,22.1819,22.1982,22.1738,22.1901,120600.0
2014-10-22 14:20:00,27.24,27.24,27.18,27.18,181600.0,22.1901,22.1901,22.1412,22.1412,181600.0
2014-10-22 14:30:00,27.18,27.18,27.15,27.16,101400.0,22.1412,22.1412,22.1167,22.1249,101400.0
2014-10-22 14:40:00,27.16,27.23,27.16,27.21,116000.0,22.1249,22.1819,22.1249,22.1656,116000.0
2014-10-22 14:50:00,27.21,27.21,27.18,27.21,147800.0,22.1656,22.1656,22.1412,22.1656,147800.0
2014-10-22 15:00:00,27.21,27.21,27.18,27.2,159000.0,22.1656,22.1656,22.1412,22.1575,159000.0
2014-10-22 15:10:00,27.2,27.21,27.17,27.18,153400.0,22.1575,22.1656,22.133,22.1412,153400.0
2014-10-22 15:20:00,27.18,27.18,27.16,27.18,135600.0,22.1412,22.1412,22.1249,22.1412,135600.0
2014-10-22 15:30:00,27.18,27.18,27.13,27.14,133400.0,22.1412,22.1412,22.1005,22.1086,133400.0
2014-10-22 15:40:00,27.14,27.14,27.06,27.06,287400.0,22.1086,22.1086,22.0434,22.0434,287400.0
2014-10-22 15:50:00,27.06,27.09,27.04,27.05,473800.0,22.0434,22.0679,22.0271,22.0353,473800.0
2014-10-23 09:30:00,27.17,27.29,27.16,27.22,183400.0,22.133,22.2308,22.1249,22.1738,183400.0
2014-10-23 09:40:00,27.22,27.24,27.16,27.18,111600.0,22.1738,22.1901,22.1249,22.1412,111600.0
2014-10-23 09:50:00,27.18,27.29,27.18,27.27,82600.0,22.1412,22.2308,22.1412,22.2145,82600.0
2014-10-23 10:00:00,27.26,27.35,27.22,27.34,99800.0,22.2064,22.2797,22.1738,22.2715,99800.0
2014-10-23 10:10:00,27.34,27.43,27.32,27.43,167200.0,22.2715,22.3448,22.2552,22.3448,167200.0
2014-10-23 10:20:00,27.42,27.43,27.33,27.33,80600.0,22.3367,22.3448,22.2634,22.2634,80600.0
2014-10-23 10:30:00,27.34,27.36,27.3,27.3,83600.0,22.2715,22.2878,22.2389,22.2389,83600.0
2014-10-23 10:40:00,27.3,27.39,27.28,27.38,130000.0,22.2389,22.3123,22.2226,22.3041,130000.0
2014-10-23 10:50:00,27.38,27.42,27.37,27.39,91000.0,22.3041,22.3367,22.296,22.3123,91000.0
2014-10-23 11:00:00,27.39,27.4,27.33,27.34,173600.0,22.3123,22.3204,22.2634,22.2715,173600.0
2014-10-23 11:10:00,27.34,27.35,27.3,27.32,162000.0,22.2715,22.2797,22.2389,22.2552,162000.0
2014-10-23 11:20:00,27.32,27.32,27.25,27.25,77000.0,22.2552,22.2552,22.1982,22.1982,77000.0
2014-10-23 11:30:00,27.25,27.28,27.24,27.26,69600.0,22.1982,22.2226,22.1901,22.2064,69600.0
2014-10-23 11:40:00,27.25,27.25,27.2,27.24,96600.0,22.1982,22.1982,22.1575,22.1901,96600.0
2014-10-23 11:50:00,27.24,27.25,27.21,27.24,108000.0,22.1901,22.1982,22.1656,22.1901,108000.0
2014-10-23 12:00:00,27.24,27.25,27.22,27.23,68800.0,22.1901,22.1982,22.1738,22.1819,68800.0
2014-10-23 12:10:00,27.23,27.25,27.22,27.22,74800.0,22.1819,22.1982,22.1738,22.1738,74800.0
2014-10-23 12:20:00,27.23,27.25,27.2,27.24,101200.0,22.1819,22.1982,22.1575,22.1901,101200.0
2014-10-23 12:30:00,27.24,27.24,27.18,27.2,27800.0,22.1901,22.1901,22.1412,22.1575,27800.0
2014-10-23 12:40:00,27.2,27.2,27.18,27.18,46000.0,22.1575,22.1575,22.1412,22.1412,46000.0
2014-10-23 12:50:00,27.18,27.21,27.18,27.19,38600.0,22.1412,22.1656,22.1412,22.1493,38600.0
2014-10-23 13:00:00,27.19,27.23,27.18,27.22,35000.0,22.1493,22.1819,22.1412,22.1738,35000.0
2014-10-23 13:10:00,27.22,27.24,27.2,27.24,39200.0,22.1738,22.1901,22.1575,22.1901,39200.0
2014-10-23 13:20:00,27.23,27.24,27.2,27.24,44600.0,22.1819,22.1901,22.1575,22.1901,44600.0
2014-10-23 13:30:00,27.24,27.26,27.23,27.25,50200.0,22.1901,22.2064,22.1819,22.1982,50200.0
2014-10-23 13:40:00,27.25,27.29,27.25,27.27,48000.0,22.1982,22.2308,22.1982,22.2145,48000.0
2014-10-23 13:50:00,27.27,27.28,27.23,27.25,105000.0,22.2145,22.2226,22.1819,22.1982,105000.0
2014-10-23 14:00:00,27.25,27.29,27.25,27.26,62200.0,22.1982,22.2308,22.1982,22.2064,62200.0
2014-10-23 14:10:00,27.26,27.28,27.25,27.27,76600.0,22.2064,22.2226,22.1982,22.2145,76600.0
2014-10-23 14:20:00,27.27,27.28,27.26,27.26,117000.0,22.2145,22.2226,22.2064,22.2064,117000.0
2014-10-23 14:30:00,27.25,27.25,27.23,27.25,85400.0,22.1982,22.1982,22.1819,22.1982,85400.0
2014-10-23 14:40:00,27.25,27.25,27.23,27.25,80800.0,22.1982,22.1982,22.1819,22.1982,80800.0
2014-10-23 14:50:00,27.25,27.25,27.13,27.18,136200.0,22.1982,22.1982,22.1005,22.1412,136200.0
2014-10-23 15:00:00,27.18,27.2,27.12,27.14,96000.0,22.1412,22.1575,22.0923,22.1086,96000.0
2014-10-23 15:10:00,27.13,27.18,27.12,27.16,114000.0,22.1005,22.1412,22.0923,22.1249,114000.0
2014-10-23 15:20:00,27.15,27.18,27.11,27.13,130800.0,22.1167,22.1412,22.0842,22.1005,130800.0
2014-10-23 15:30:00,27.13,27.21,27.12,27.16,125000.0,22.1005,22.1656,22.0923,22.1249,125000.0
2014-10-23 15:40:00,27.16,27.17,27.13,27.16,106400.0,22.1249,22.133,22.1005,22.1249,106400.0
2014-10-23 15:50:00,27.16,27.18,27.1,27.14,275400.0,22.1249,22.1412,22.076,22.1086,275400.0
2014-10-24 09:30:00,27.17,27.22,27.11,27.17,88800.0,22.133,22.1738,22.0842,22.133,88800.0
2014-10-24 09:40:00,27.19,27.21,27.1,27.11,49200.0,22.1493,22.1656,22.076,22.0842,49200.0
2014-10-24 09:50:00,27.11,27.14,27.05,27.06,88200.0,22.0842,22.1086,22.0353,22.0434,88200.0
2014-10-24 10:00:00,27.06,27.12,26.99,27.11,276600.0,22.0434,22.0923,21.9864,22.0842,276600.0
2014-10-24 10:10:00,27.11,27.14,27.05,27.09,287000.0,22.0842,22.1086,22.0353,22.0679,287000.0
2014-10-24 10:20:00,27.09,27.12,27.08,27.09,62400.0,22.0679,22.0923,22.0597,22.0679,62400.0
2014-10-24 10:30:00,27.09,27.11,27.07,27.1,76800.0,22.0679,22.0842,22.0516,22.076,76800.0
2014-10-24 10:40:00,27.1,27.1,27.05,27.07,137000.0,22.076,22.076,22.0353,22.0516,137000.0
2014-10-24 10:50:00,27.06,27.13,27.06,27.09,49200.0,22.0434,22.1005,22.0434,22.0679,49200.0
2014-10-24 11:00:00,27.09,27.09,27.05,27.05,71000.0,22.0679,22.0679,22.0353,22.0353,71000.0
2014-10-24 11:10:00,27.05,27.13,27.05,27.11,66800.0,22.0353,22.1005,22.0353,22.0842,66800.0
2014-10-24 11:20:00,27.11,27.13,27.09,27.1,50600.0,22.0842,22.1005,22.0679,22.076,50600.0
2014-10-24 11:30:00,27.1,27.16,27.09,27.15,67000.0,22.076,22.1249,22.0679,22.1167,67000.0
2014-10-24 11:40:00,27.15,27.18,27.12,27.12,44200.0,22.1167,22.1412,22.0923,22.0923,44200.0
2014-10-24 11:50:00,27.13,27.13,27.1,27.11,43800.0,22.1005,22.1005,22.076,22.0842,43800.0
2014-10-24 12:00:00,27.1,27.11,27.08,27.11,48400.0,22.076,22.0842,22.0597,22.0842,48400.0
2014-10-24 12:10:00,27.11,27.16,27.1,27.15,46000.0,22.0842,22.1249,22.076,22.1167,46000.0
2014-10-24 12:20:00,27.14,27.15,27.09,27.11,47600.0,22.1086,22.1167,22.0679,22.0842,47600.0
2014-10-24 12:30:00,27.11,27.13,27.1,27.12,129600.0,22.0842,22.1005,22.076,22.0923,129600.0
2014-10-24 12:40:00,27.11,27.13,27.11,27.12,21600.0,22.0842,22.1005,22.0842,22.0923,21600.0
2014-10-24 12:50:00,27.11,27.11,27.06,27.07,49600.0,22.0842,22.0842,22.0434,22.0516,49600.0
2014-10-24 13:00:00,27.07,27.08,27.04,27.04,50600.0,22.0516,22.0597,22.0271,22.0271,50600.0
2014-10-24 13:10:00,27.04,27.05,27.0,27.01,33600.0,22.0271,22.0353,21.9946,22.0027,33600.0
2014-10-24 13:20:00,27.01,27.04,27.01,27.03,43400.0,22.0027,22.0271,22.0027,22.019,43400.0
2014-10-24 13:30:00,27.03,27.05,27.02,27.05,97200.0,22.019,22.0353,22.0108,22.0353,97200.0
2014-10-24 13:40:00,27.05,27.06,27.03,27.03,53000.0,22.0353,22.0434,22.019,22.019,53000.0
2014-10-24 13:50:00,27.03,27.04,27.01,27.02,79000.0,22.019,22.0271,22.0027,22.0108,79000.0
2014-10-24 14:00:00,27.03,27.03,27.0,27.03,78600.0,22.019,22.019,21.9946,22.019,78600.0
2014-10-24 14:10:00,27.03,27.03,26.97,26.98,171200.0,22.019,22.019,21.9701,21.9783,171200.0
2014-10-24 14:20:00,26.98,27.02,26.98,27.0,113200.0,21.9783,22.0108,21.9783,21.9946,113200.0
2014-10-24 14:30:00,27.0,27.0,26.99,26.99,141600.0,21.9946,21.9946,21.9864,21.9864,141600.0
2014-10-24 14:40:00,27.0,27.03,27.0,27.02,72600.0,21.9946,22.019,21.9946,22.0108,72600.0
2014-10-24 14:50:00,27.02,27.06,27.02,27.05,85000.0,22.0108,22.0434,22.0108,22.0353,85000.0
2014-10-24 15:00:00,27.05,27.05,27.03,27.04,71400.0,22.0353,22.0353,22.019,22.0271,71400.0
2014-10-24 15:10:00,27.04,27.05,27.01,27.04,106800.0,22.0271,22.0353,22.0027,22.0271,106800.0
2014-10-24 15:20:00,27.04,27.05,27.03,27.04,167400.0,22.0271,22.0353,22.019,22.0271,167400.0
2014-10-24 15:30:00,27.04,27.09,27.03,27.08,137600.0,22.0271,22.0679,22.019,22.0597,137600.0
2014-10-24 15:40:00,27.08,27.11,27.08,27.08,273000.0,22.0597,22.0842,22.0597,22.0597,273000.0
2014-10-24 15:50:00,27.08,27.1,27.08,27.09,561600.0,22.0597,22.076,22.0597,22.0679,561600.0
2014-10-27 09:30:00,27.11,27.26,27.09,27.25,181200.0,22.0842,22.2064,22.0679,22.1982,181200.0
2014-10-27 09:40:00,27.26,27.31,27.22,27.23,79400.0,22.2064,22.2471,22.1738,22.1819,79400.0
2014-10-27 09:50:00,27.23,27.27,27.18,27.27,67400.0,22.1819,22.2145,22.1412,22.2145,67400.0
2014-10-27 10:00:00,27.26,27.28,27.21,27.28,140200.0,22.2064,22.2226,22.1656,22.2226,140200.0
2014-10-27 10:10:00,27.28,27.32,27.28,27.3,66400.0,22.2226,22.2552,22.2226,22.2389,66400.0
2014-10-27 10:20:00,27.3,27.31,27.27,27.29,46200.0,22.2389,22.2471,22.2145,22.2308,46200.0
2014-10-27 10:30:00,27.29,27.31,27.27,27.3,64800.0,22.2308,22.2471,22.2145,22.2389,64800.0
2014-10-27 10:40:00,27.3,27.36,27.3,27.36,101400.0,22.2389,22.2878,22.2389,22.2878,101400.0
2014-10-27 10:50:00,27.36,27.36,27.3,27.31,62200.0,22.2878,22.2878,22.2389,22.2471,62200.0
2014-10-27 11:00:00,27.31,27.32,27.28,27.31,58400.0,22.2471,22.2552,22.2226,22.2471,58400.0
2014-10-27 11:10:00,27.32,27.34,27.25,27.26,66000.0,22.2552,22.2715,22.1982,22.2064,66000.0
2014-10-27 11:20:00,27.26,27.27,27.24,27.24,53400.0,22.2064,22.2145,22.1901,22.1901,53400.0
2014-10-27 11:30:00,27.25,27.29,27.21,27.22,53000.0,22.1982,22.2308,22.1656,22.1738,53000.0
2014-10-27 11:40:00,27.21,27.21,27.13,27.13,143400.0,22.1656,22.1656,22.1005,22.1005,143400.0
2014-10-27 11:50:00,27.13,27.14,27.11,27.13,81000.0,22.1005,22.1086,22.0842,22.1005,81000.0
2014-10-27 12:00:00,27.13,27.25,27.13,27.22,41200.0,22.1005,22.1982,22.1005,22.1738,41200.0
2014-10-27 12:10:00,27.22,27.25,27.21,27.22,55600.0,22.1738,22.1982,22.1656,22.1738,55600.0
2014-10-27 12:20:00,27.23,27.24,27.2,27.2,38200.0,22.1819,22.1901,22.1575,22.1575,38200.0
2014-10-27 12:30:00,27.2,27.24,27.18,27.24,46200.0,22.1575,22.1901,22.1412,22.1901,46200.0
2014-10-27 12:40:00,27.24,27.28,27.23,27.24,38000.0,22.1901,22.2226,22.1819,22.1901,38000.0
2014-10-27 12:50:00,27.23,27.24,27.22,27.23,33400.0,22.1819,22.1901,22.1738,22.1819,33400.0
2014-10-27 13:00:00,27.24,27.31,27.24,27.3,176800.0,22.1901,22.2471,22.1901,22.2389,176800.0
2014-10-27 13:10:00,27.3,27.33,27.29,27.3,110600.0,22.2389,22.2634,22.2308,22.2389,110600.0
2014-10-27 13:20:00,27.3,27.3,27.22,27.23,123000.0,22.2389,22.2389,22.1738,22.1819,123000.0
2014-10-27 13:30:00,27.23,27.25,27.23,27.23,54600.0,22.1819,22.1982,22.1819,22.1819,54600.0
2014-10-27 13:40:00,27.23,27.24,27.2,27.21,83600.0,22.1819,22.1901,22.1575,22.1656,83600.0
2014-10-27 13:50:00,27.21,27.22,27.15,27.16,135600.0,22.1656,22.1738,22.1167,22.1249,135600.0
2014-10-27 14:00:00,27.16,27.18,27.16,27.16,126000.0,22.1249,22.1412,22.1249,22.1249,126000.0
2014-10-27 14:10:00,27.16,27.19,27.15,27.18,99800.0,22.1249,22.1493,22.1167,22.1412,99800.0
2014-10-27 14:20:00,27.18,27.21,27.18,27.21,64200.0,22.1412,22.1656,22.1412,22.1656,64200.0
2014-10-27 14:30:00,27.2,27.23,27.19,27.23,85800.0,22.1575,22.1819,22.1493,22.1819,85800.0
2014-10-27 14:40:00,27.23,27.25,27.22,27.25,63200.0,22.1819,22.1982,22.1738,22.1982,63200.0
2014-10-27 14:50:00,27.25,27.27,27.23,27.24,65000.0,22.1982,22.2145,22.1819,22.1901,65000.0
2014-10-27 15:00:00,27.24,27.29,27.24,27.25,176000.0,22.1901,22.2308,22.1901,22.1982,176000.0
2014-10-27 15:10:00,27.25,27.28,27.25,27.28,62400.0,22.1982,22.2226,22.1982,22.2226,62400.0
2014-10-27 15:20:00,27.28,27.28,27.25,27.25,63200.0,22.2226,22.2226,22.1982,22.1982,63200.0
2014-10-27 15:30:00,27.25,27.27,27.24,27.25,126800.0,22.1982,22.2145,22.1901,22.1982,126800.0
2014-10-27 15:40:00,27.25,27.29,27.23,27.29,170000.0,22.1982,22.2308,22.1819,22.2308,170000.0
2014-10-27 15:50:00,27.29,27.3,27.27,27.28,447800.0,22.2308,22.2389,22.2145,22.2226,447800.0
2014-10-28 09:30:00,27.35,27.35,27.24,27.27,121200.0,22.2797,22.2797,22.1901,22.2145,121200.0
2014-10-28 09:40:00,27.27,27.3,27.22,27.28,201200.0,22.2145,22.2389,22.1738,22.2226,201200.0
2014-10-28 09:50:00,27.28,27.31,27.22,27.23,299400.0,22.2226,22.2471,22.1738,22.1819,299400.0
2014-10-28 10:00:00,27.23,27.29,27.18,27.2,154200.0,22.1819,22.2308,22.1412,22.1575,154200.0
2014-10-28 10:10:00,27.2,27.27,27.19,27.24,105800.0,22.1575,22.2145,22.1493,22.1901,105800.0
2014-10-28 10:20:00,27.22,27.27,27.18,27.27,183000.0,22.1738,22.2145,22.1412,22.2145,183000.0
2014-10-28 10:30:00,27.27,27.28,27.22,27.27,131800.0,22.2145,22.2226,22.1738,22.2145,131800.0
2014-10-28 10:40:00,27.26,27.28,27.23,27.26,144600.0,22.2064,22.2226,22.1819,22.2064,144600.0
2014-10-28 10:50:00,27.26,27.29,27.22,27.22,72400.0,22.2064,22.2308,22.1738,22.1738,72400.0
2014-10-28 11:00:00,27.23,27.27,27.22,27.25,57400.0,22.1819,22.2145,22.1738,22.1982,57400.0
2014-10-28 11:10:00,27.25,27.26,27.21,27.25,311000.0,22.1982,22.2064,22.1656,22.1982,311000.0
2014-10-28 11:20:00,27.25,27.31,27.23,27.28,249400.0,22.1982,22.2471,22.1819,22.2226,249400.0
2014-10-28 11:30:00,27.27,27.27,27.24,27.25,61200.0,22.2145,22.2145,22.1901,22.1982,61200.0
2014-10-28 11:40:00,27.25,27.25,27.24,27.25,42000.0,22.1982,22.1982,22.1901,22.1982,42000.0
2014-10-28 11:50:00,27.25,27.28,27.23,27.24,101200.0,22.1982,22.2226,22.1819,22.1901,101200.0
2014-10-28 12:00:00,27.24,27.26,27.23,27.25,37200.0,22.1901,22.2064,22.1819,22.1982,37200.0
2014-10-28 12:10:00,27.25,27.26,27.23,27.24,80400.0,22.1982,22.2064,22.1819,22.1901,80400.0
2014-10-28 12:20:00,27.24,27.27,27.24,27.25,61000.0,22.1901,22.2145,22.1901,22.1982,61000.0
2014-10-28 12:30:00,27.25,27.26,27.23,27.24,71800.0,22.1982,22.2064,22.1819,22.1901,71800.0
2014-10-28 12:40:00,27.24,27.25,27.23,27.24,39600.0,22.1901,22.1982,22.1819,22.1901,39600.0
2014-10-28 12:50:00,27.24,27.26,27.23,27.24,53000.0,22.1901,22.2064,22.1819,22.1901,53000.0
2014-10-28 13:00:00,27.24,27.27,27.24,27.25,86400.0,22.1901,22.2145,22.1901,22.1982,86400.0
2014-10-28 13:10:00,27.25,27.26,27.24,27.25,87000.0,22.1982,22.2064,22.1901,22.1982,87000.0
2014-10-28 13:20:00,27.25,27.27,27.24,27.25,98600.0,22.1982,22.2145,22.1901,22.1982,98600.0
2014-10-28 13:30:00,27.25,27.27,27.24,27.27,69400.0,22.1982,22.2145,22.1901,22.2145,69400.0
2014-10-28 13:40:00,27.27,27.32,27.25,27.31,133400.0,22.2145,22.2552,22.1982,22.2471,133400.0
2014-10-28 13:50:00,27.31,27.34,27.3,27.33,34200.0,22.2471,22.2715,22.2389,22.2634,34200.0
2014-10-28 14:00:00,27.33,27.34,27.31,27.33,45200.0,22.2634,22.2715,22.2471,22.2634,45200.0
2014-10-28 14:10:00,27.33,27.33,27.27,27.27,124000.0,22.2634,22.2634,22.2145,22.2145,124000.0
2014-10-28 14:20:00,27.27,27.28,27.24,27.26,147000.0,22.2145,22.2226,22.1901,22.2064,147000.0
2014-10-28 14:30:00,27.26,27.28,27.25,27.28,80800.0,22.2064,22.2226,22.1982,22.2226,80800.0
2014-10-28 14:40:00,27.28,27.28,27.26,27.27,72200.0,22.2226,22.2226,22.2064,22.2145,72200.0
2014-10-28 14:50:00,27.27,27.28,27.25,27.25,179400.0,22.2145,22.2226,22.1982,22.1982,179400.0
2014-10-28 15:00:00,27.25,27.3,27.25,27.27,168200.0,22.1982,22.2389,22.1982,22.2145,168200.0
2014-10-28 15:10:00,27.28,27.32,27.27,27.31,123600.0,22.2226,22.2552,22.2145,22.2471,123600.0
2014-10-28 15:20:00,27.31,27.33,27.29,27.32,197600.0,22.2471,22.2634,22.2308,22.2552,197600.0
2014-10-28 15:30:00,27.32,27.34,27.29,27.33,306800.0,22.2552,22.2715,22.2308,22.2634,306800.0
2014-10-28 15:40:00,27.33,27.34,27.29,27.29,254400.0,22.2634,22.2715,22.2308,22.2308,254400.0
2014-10-28 15:50:00,27.29,27.32,27.29,27.31,692800.0,22.2308,22.2552,22.2308,22.2471,692800.0
2014-10-29 09:30:00,27.34,27.5,27.33,27.48,281400.0,22.2715,22.4019,22.2634,22.3856,281400.0
2014-10-29 09:40:00,27.48,27.5,27.42,27.42,115200.0,22.3856,22.4019,22.3367,22.3367,115200.0
2014-10-29 09:50:00,27.42,27.45,27.4,27.41,151800.0,22.3367,22.3611,22.3204,22.3285,151800.0
2014-10-29 10:00:00,27.41,27.45,27.36,27.38,179200.0,22.3285,22.3611,22.2878,22.3041,179200.0
2014-10-29 10:10:00,27.38,27.4,27.32,27.33,230600.0,22.3041,22.3204,22.2552,22.2634,230600.0
2014-10-29 10:20:00,27.33,27.38,27.32,27.36,111200.0,22.2634,22.3041,22.2552,22.2878,111200.0
2014-10-29 10:30:00,27.36,27.37,27.34,27.35,55800.0,22.2878,22.296,22.2715,22.2797,55800.0
2014-10-29 10:40:00,27.35,27.35,27.28,27.28,161200.0,22.2797,22.2797,22.2226,22.2226,161200.0
2014-10-29 10:50:00,27.28,27.32,27.27,27.31,48400.0,22.2226,22.2552,22.2145,22.2471,48400.0
2014-10-29 11:00:00,27.31,27.34,27.31,27.33,41200.0,22.2471,22.2715,22.2471,22.2634,41200.0
2014-10-29 11:10:00,27.33,27.33,27.3,27.31,70800.0,22.2634,22.2634,22.2389,22.2471,70800.0
2014-10-29 11:20:00,27.31,27.36,27.31,27.32,52000.0,22.2471,22.2878,22.2471,22.2552,52000.0
2014-10-29 11:30:00,27.32,27.35,27.32,27.34,54800.0,22.2552,22.2797,22.2552,22.2715,54800.0
2014-10-29 11:40:00,27.34,27.36,27.34,27.36,28800.0,22.2715,22.2878,22.2715,22.2878,28800.0
2014-10-29 11:50:00,27.36,27.38,27.35,27.36,38800.0,22.2878,22.3041,22.2797,22.2878,38800.0
2014-10-29 12:00:00,27.36,27.37,27.29,27.34,115000.0,22.2878,22.296,22.2308,22.2715,115000.0
2014-10-29 12:10:00,27.34,27.35,27.32,27.34,33000.0,22.2715,22.2797,22.2552,22.2715,33000.0
2014-10-29 12:20:00,27.34,27.35,27.32,27.32,48200.0,22.2715,22.2797,22.2552,22.2552,48200.0
2014-10-29 12:30:00,27.33,27.35,27.32,27.32,63800.0,22.2634,22.2797,22.2552,22.2552,63800.0
2014-10-29 12:40:00,27.32,27.32,27.28,27.28,57400.0,22.2552,22.2552,22.2226,22.2226,57400.0
2014-10-29 12:50:00,27.28,27.31,27.26,27.31,37000.0,22.2226,22.2471,22.2064,22.2471,37000.0
2014-10-29 13:00:00,27.3,27.31,27.27,27.27,72600.0,22.2389,22.2471,22.2145,22.2145,72600.0
2014-10-29 13:10:00,27.27,27.3,27.27,27.3,33200.0,22.2145,22.2389,22.2145,22.2389,33200.0
2014-10-29 13:20:00,27.29,27.29,27.27,27.29,34600.0,22.2308,22.2308,22.2145,22.2308,34600.0
2014-10-29 13:30:00,27.29,27.29,27.24,27.24,57400.0,22.2308,22.2308,22.1901,22.1901,57400.0
2014-10-29 13:40:00,27.24,27.25,27.23,27.24,51600.0,22.1901,22.1982,22.1819,22.1901,51600.0
2014-10-29 13:50:00,27.25,27.29,27.24,27.28,79800.0,22.1982,22.2308,22.1901,22.2226,79800.0
2014-10-29 14:00:00,27.28,27.28,27.12,27.18,172600.0,22.2226,22.2226,22.0923,22.1412,172600.0
2014-10-29 14:10:00,27.18,27.22,27.09,27.12,136800.0,22.1412,22.1738,22.0679,22.0923,136800.0
2014-10-29 14:20:00,27.13,27.21,27.13,27.19,100400.0,22.1005,22.1656,22.1005,22.1493,100400.0
2014-10-29 14:30:00,27.18,27.23,27.14,27.19,168600.0,22.1412,22.1819,22.1086,22.1493,168600.0
2014-10-29 14:40:00,27.18,27.22,27.14,27.16,79400.0,22.1412,22.1738,22.1086,22.1249,79400.0
2014-10-29 14:50:00,27.17,27.21,27.14,27.2,66200.0,22.133,22.1656,22.1086,22.1575,66200.0
2014-10-29 15:00:00,27.2,27.21,27.11,27.12,104000.0,22.1575,22.1656,22.0842,22.0923,104000.0
2014-10-29 15:10:00,27.12,27.2,27.11,27.2,113800.0,22.0923,22.1575,22.0842,22.1575,113800.0
2014-10-29 15:20:00,27.2,27.21,27.16,27.21,171200.0,22.1575,22.1656,22.1249,22.1656,171200.0
2014-10-29 15:30:00,27.21,27.29,27.21,27.28,158400.0,22.1656,22.2308,22.1656,22.2226,158400.0
2014-10-29 15:40:00,27.28,27.34,27.28,27.31,366600.0,22.2226,22.2715,22.2226,22.2471,366600.0
2014-10-29 15:50:00,27.3,27.31,27.28,27.28,281800.0,22.2389,22.2471,22.2226,22.2226,281800.0
2014-10-30 09:30:00,27.24,27.33,27.2,27.26,131400.0,22.1901,22.2634,22.1575,22.2064,131400.0
2014-10-30 09:40:00,27.26,27.35,27.25,27.33,54600.0,22.2064,22.2797,22.1982,22.2634,54600.0
2014-10-30 09:50:00,27.34,27.37,27.19,27.21,207000.0,22.2715,22.296,22.1493,22.1656,207000.0
2014-10-30 10:00:00,27.19,27.24,27.17,27.18,163600.0,22.1493,22.1901,22.133,22.1412,163600.0
2014-10-30 10:10:00,27.18,27.25,27.17,27.23,115200.0,22.1412,22.1982,22.133,22.1819,115200.0
2014-10-30 10:20:00,27.23,27.25,27.2,27.25,59600.0,22.1819,22.1982,22.1575,22.1982,59600.0
2014-10-30 10:30:00,27.25,27.25,27.15,27.16,69000.0,22.1982,22.1982,22.1167,22.1249,69000.0
2014-10-30 10:40:00,27.15,27.23,27.15,27.16,79200.0,22.1167,22.1819,22.1167,22.1249,79200.0
2014-10-30 10:50:00,27.16,27.25,27.16,27.25,167600.0,22.1249,22.1982,22.1249,22.1982,167600.0
2014-10-30 11:00:00,27.26,27.31,27.24,27.31,73400.0,22.2064,22.2471,22.1901,22.2471,73400.0
2014-10-30 11:10:00,27.31,27.37,27.3,27.36,91000.0,22.2471,22.296,22.2389,22.2878,91000.0
2014-10-30 11:20:00,27.36,27.37,27.35,27.35,71600.0,22.2878,22.296,22.2797,22.2797,71600.0
2014-10-30 11:30:00,27.35,27.4,27.35,27.38,55400.0,22.2797,22.3204,22.2797,22.3041,55400.0
2014-10-30 11:40:00,27.37,27.39,27.35,27.39,55400.0,22.296,22.3123,22.2797,22.3123,55400.0
2014-10-30 11:50:00,27.38,27.43,27.37,27.42,140400.0,22.3041,22.3448,22.296,22.3367,140400.0
2014-10-30 12:00:00,27.42,27.43,27.41,27.42,64000.0,22.3367,22.3448,22.3285,22.3367,64000.0
2014-10-30 12:10:00,27.42,27.45,27.41,27.42,46800.0,22.3367,22.3611,22.3285,22.3367,46800.0
2014-10-30 12:20:00,27.42,27.45,27.42,27.43,40000.0,22.3367,22.3611,22.3367,22.3448,40000.0
2014-10-30 12:30:00,27.44,27.47,27.41,27.41,87800.0,22.353,22.3774,22.3285,22.3285,87800.0
2014-10-30 12:40:00,27.41,27.41,27.38,27.41,36800.0,22.3285,22.3285,22.3041,22.3285,36800.0
2014-10-30 12:50:00,27.41,27.41,27.36,27.36,36400.0,22.3285,22.3285,22.2878,22.2878,36400.0
2014-10-30 13:00:00,27.36,27.38,27.36,27.37,31000.0,22.2878,22.3041,22.2878,22.296,31000.0
2014-10-30 13:10:00,27.37,27.45,27.36,27.43,76000.0,22.296,22.3611,22.2878,22.3448,76000.0
2014-10-30 13:20:00,27.43,27.48,27.43,27.47,69600.0,22.3448,22.3856,22.3448,22.3774,69600.0
2014-10-30 13:30:00,27.48,27.52,27.45,27.49,77800.0,22.3856,22.4182,22.3611,22.3937,77800.0
2014-10-30 13:40:00,27.48,27.51,27.45,27.5,166400.0,22.3856,22.41,22.3611,22.4019,166400.0
2014-10-30 13:50:00,27.5,27.55,27.49,27.54,87600.0,22.4019,22.4426,22.3937,22.4344,87600.0
2014-10-30 14:00:00,27.53,27.55,27.52,27.55,181600.0,22.4263,22.4426,22.4182,22.4426,181600.0
2014-10-30 14:10:00,27.54,27.56,27.52,27.52,80600.0,22.4344,22.4507,22.4182,22.4182,80600.0
2014-10-30 14:20:00,27.52,27.54,27.5,27.53,82600.0,22.4182,22.4344,22.4019,22.4263,82600.0
2014-10-30 14:30:00,27.53,27.54,27.5,27.51,48200.0,22.4263,22.4344,22.4019,22.41,48200.0
2014-10-30 14:40:00,27.5,27.55,27.47,27.47,46000.0,22.4019,22.4426,22.3774,22.3774,46000.0
2014-10-30 14:50:00,27.48,27.48,27.43,27.46,109000.0,22.3856,22.3856,22.3448,22.3693,109000.0
2014-10-30 15:00:00,27.46,27.49,27.46,27.48,107000.0,22.3693,22.3937,22.3693,22.3856,107000.0
2014-10-30 15:10:00,27.48,27.51,27.47,27.49,75400.0,22.3856,22.41,22.3774,22.3937,75400.0
2014-10-30 15:20:00,27.49,27.51,27.45,27.47,112200.0,22.3937,22.41,22.3611,22.3774,112200.0
2014-10-30 15:30:00,27.47,27.49,27.46,27.46,90000.0,22.3774,22.3937,22.3693,22.3693,90000.0
2014-10-30 15:40:00,27.47,27.49,27.45,27.48,191400.0,22.3774,22.3937,22.3611,22.3856,191400.0
2014-10-30 15:50:00,27.49,27.53,27.48,27.52,285800.0,22.3937,22.4263,22.3856,22.4182,285800.0
2014-10-31 09:30:00,27.81,27.95,27.76,27.93,295800.0,22.6544,22.7684,22.6137,22.7521,295800.0
2014-10-31 09:40:00,27.93,27.99,27.89,27.95,213800.0,22.7521,22.801,22.7196,22.7684,213800.0
2014-10-31 09:50:00,27.95,27.98,27.9,27.93,118800.0,22.7684,22.7929,22.7277,22.7521,118800.0
2014-10-31 10:00:00,27.93,27.95,27.88,27.88,136600.0,22.7521,22.7684,22.7114,22.7114,136600.0
2014-10-31 10:10:00,27.88,27.98,27.88,27.96,175800.0,22.7114,22.7929,22.7114,22.7766,175800.0
2014-10-31 10:20:00,27.97,28.06,27.97,28.02,262400.0,22.7847,22.858,22.7847,22.8255,262400.0
2014-10-31 10:30:00,28.02,28.02,27.9,27.9,213400.0,22.8255,22.8255,22.7277,22.7277,213400.0
2014-10-31 10:40:00,27.9,27.91,27.84,27.84,112800.0,22.7277,22.7359,22.6788,22.6788,112800.0
2014-10-31 10:50:00,27.84,27.85,27.8,27.85,160200.0,22.6788,22.687,22.6462,22.687,160200.0
2014-10-31 11:00:00,27.85,27.86,27.82,27.85,84200.0,22.687,22.6951,22.6625,22.687,84200.0
2014-10-31 11:10:00,27.85,27.86,27.8,27.81,77000.0,22.687,22.6951,22.6462,22.6544,77000.0
2014-10-31 11:20:00,27.81,27.86,27.8,27.86,53400.0,22.6544,22.6951,22.6462,22.6951,53400.0
2014-10-31 11:30:00,27.86,27.9,27.86,27.89,53200.0,22.6951,22.7277,22.6951,22.7196,53200.0
2014-10-31 11:40:00,27.9,27.9,27.86,27.88,86400.0,22.7277,22.7277,22.6951,22.7114,86400.0
2014-10-31 11:50:00,27.88,27.89,27.84,27.85,67400.0,22.7114,22.7196,22.6788,22.687,67400.0
2014-10-31 12:00:00,27.85,27.85,27.83,27.83,42600.0,22.687,22.687,22.6707,22.6707,42600.0
2014-10-31 12:10:00,27.83,27.83,27.79,27.8,157600.0,22.6707,22.6707,22.6381,22.6462,157600.0
2014-10-31 12:20:00,27.8,27.82,27.79,27.81,43600.0,22.6462,22.6625,22.6381,22.6544,43600.0
2014-10-31 12:30:00,27.81,27.82,27.78,27.78,46600.0,22.6544,22.6625,22.63,22.63,46600.0
2014-10-31 12:40:00,27.78,27.79,27.76,27.78,56000.0,22.63,22.6381,22.6137,22.63,56000.0
2014-10-31 12:50:00,27.78,27.82,27.78,27.81,48200.0,22.63,22.6625,22.63,22.6544,48200.0
2014-10-31 13:00:00,27.81,27.85,27.8,27.85,77400.0,22.6544,22.687,22.6462,22.687,77400.0
2014-10-31 13:10:00,27.85,27.88,27.85,27.86,69400.0,22.687,22.7114,22.687,22.6951,69400.0
2014-10-31 13:20:00,27.86,27.87,27.85,27.86,100600.0,22.6951,22.7033,22.687,22.6951,100600.0
2014-10-31 13:30:00,27.86,27.86,27.84,27.86,58800.0,22.6951,22.6951,22.6788,22.6951,58800.0
2014-10-31 13:40:00,27.86,27.88,27.85,27.86,41000.0,22.6951,22.7114,22.687,22.6951,41000.0
2014-10-31 13:50:00,27.87,27.88,27.85,27.88,181400.0,22.7033,22.7114,22.687,22.7114,181400.0
2014-10-31 14:00:00,27.88,27.9,27.86,27.9,81000.0,22.7114,22.7277,22.6951,22.7277,81000.0
2014-10-31 14:10:00,27.89,27.93,27.89,27.93,70800.0,22.7196,22.7521,22.7196,22.7521,70800.0
2014-10-31 14:20:00,27.93,27.93,27.89,27.89,41600.0,22.7521,22.7521,22.7196,22.7196,41600.0
2014-10-31 14:30:00,27.89,27.91,27.88,27.91,52600.0,22.7196,22.7359,22.7114,22.7359,52600.0
2014-10-31 14:40:00,27.91,27.92,27.88,27.88,94200.0,22.7359,22.744,22.7114,22.7114,94200.0
2014-10-31 14:50:00,27.88,27.89,27.85,27.89,111200.0,22.7114,22.7196,22.687,22.7196,111200.0
2014-10-31 15:00:00,27.89,27.9,27.88,27.9,117400.0,22.7196,22.7277,22.7114,22.7277,117400.0
2014-10-31 15:10:00,27.9,27.9,27.85,27.86,154200.0,22.7277,22.7277,22.687,22.6951,154200.0
2014-10-31 15:20:00,27.86,27.86,27.84,27.84,153000.0,22.6951,22.6951,22.6788,22.6788,153000.0
2014-10-31 15:30:00,27.84,27.86,27.83,27.84,181200.0,22.6788,22.6951,22.6707,22.6788,181200.0
2014-10-31 15:40:00,27.84,27.85,27.82,27.83,303000.0,22.6788,22.687,22.6625,22.6707,303000.0
2014-10-31 15:50:00,27.83,27.86,27.82,27.85,802600.0,22.6707,22.6951,22.6625,22.687,802600.0
2014-11-03 09:30:00,27.86,28.04,27.85,28.0,194600.0,22.6951,22.8418,22.687,22.8092,194600.0
2014-11-03 09:40:00,28.0,28.09,27.93,28.06,188600.0,22.8092,22.8825,22.7521,22.858,188600.0
2014-11-03 09:50:00,28.06,28.07,28.02,28.05,187800.0,22.858,22.8662,22.8255,22.8499,187800.0
2014-11-03 10:00:00,28.05,28.09,28.0,28.06,96200.0,22.8499,22.8825,22.8092,22.858,96200.0
2014-11-03 10:10:00,28.06,28.13,28.04,28.07,144200.0,22.858,22.9151,22.8418,22.8662,144200.0
2014-11-03 10:20:00,28.07,28.08,28.02,28.08,107000.0,22.8662,22.8743,22.8255,22.8743,107000.0
2014-11-03 10:30:00,28.07,28.11,28.03,28.04,54400.0,22.8662,22.8988,22.8336,22.8418,54400.0
2014-11-03 10:40:00,28.03,28.03,27.95,27.96,171600.0,22.8336,22.8336,22.7684,22.7766,171600.0
2014-11-03 10:50:00,27.95,28.02,27.91,28.02,233200.0,22.7684,22.8255,22.7359,22.8255,233200.0
2014-11-03 11:00:00,28.02,28.08,28.01,28.04,121200.0,22.8255,22.8743,22.8173,22.8418,121200.0
2014-11-03 11:10:00,28.05,28.07,28.01,28.05,86600.0,22.8499,22.8662,22.8173,22.8499,86600.0
2014-11-03 11:20:00,28.05,28.11,28.05,28.11,110600.0,22.8499,22.8988,22.8499,22.8988,110600.0
2014-11-03 11:30:00,28.11,28.11,28.09,28.11,55200.0,22.8988,22.8988,22.8825,22.8988,55200.0
2014-11-03 11:40:00,28.11,28.13,28.09,28.13,79400.0,22.8988,22.9151,22.8825,22.9151,79400.0
2014-11-03 11:50:00,28.14,28.14,28.11,28.14,43000.0,22.9232,22.9232,22.8988,22.9232,43000.0
2014-11-03 12:00:00,28.14,28.15,28.11,28.15,54400.0,22.9232,22.9314,22.8988,22.9314,54400.0
2014-11-03 12:10:00,28.15,28.17,28.14,28.14,74400.0,22.9314,22.9477,22.9232,22.9232,74400.0
2014-11-03 12:20:00,28.15,28.17,28.13,28.17,56400.0,22.9314,22.9477,22.9151,22.9477,56400.0
2014-11-03 12:30:00,28.17,28.17,28.15,28.16,36800.0,22.9477,22.9477,22.9314,22.9395,36800.0
2014-11-03 12:40:00,28.16,28.2,28.16,28.2,35600.0,22.9395,22.9721,22.9395,22.9721,35600.0
2014-11-03 12:50:00,28.2,28.2,28.18,28.18,100800.0,22.9721,22.9721,22.9558,22.9558,100800.0
2014-11-03 13:00:00,28.18,28.19,28.16,28.18,59000.0,22.9558,22.9639,22.9395,22.9558,59000.0
2014-11-03 13:10:00,28.18,28.22,28.18,28.22,46000.0,22.9558,22.9884,22.9558,22.9884,46000.0
2014-11-03 13:20:00,28.22,28.22,28.21,28.21,38600.0,22.9884,22.9884,22.9802,22.9802,38600.0
2014-11-03 13:30:00,28.21,28.22,28.21,28.22,64600.0,22.9802,22.9884,22.9802,22.9884,64600.0
2014-11-03 13:40:00,28.22,28.22,28.22,28.22,72400.0,22.9884,22.9884,22.9884,22.9884,72400.0
2014-11-03 13:50:00,28.22,28.27,28.22,28.26,95000.0,22.9884,23.0291,22.9884,23.021,95000.0
2014-11-03 14:00:00,28.25,28.26,28.23,28.23,92400.0,23.0128,23.021,22.9965,22.9965,92400.0
2014-11-03 14:10:00,28.24,28.25,28.21,28.23,77200.0,23.0047,23.0128,22.9802,22.9965,77200.0
2014-11-03 14:20:00,28.22,28.26,28.22,28.22,61000.0,22.9884,23.021,22.9884,22.9884,61000.0
2014-11-03 14:30:00,28.22,28.22,28.18,28.2,87600.0,22.9884,22.9884,22.9558,22.9721,87600.0
2014-11-03 14:40:00,28.2,28.23,28.18,28.22,125200.0,22.9721,22.9965,22.9558,22.9884,125200.0
2014-11-03 14:50:00,28.22,28.24,28.21,28.24,106800.0,22.9884,23.0047,22.9802,23.0047,106800.0
2014-11-03 15:00:00,28.23,28.26,28.23,28.24,202800.0,22.9965,23.021,22.9965,23.0047,202800.0
2014-11-03 15:10:00,28.24,28.24,28.23,28.23,116600.0,23.0047,23.0047,22.9965,22.9965,116600.0
2014-11-03 15:20:00,28.23,28.24,28.18,28.18,105200.0,22.9965,23.0047,22.9558,22.9558,105200.0
2014-11-03 15:30:00,28.18,28.21,28.17,28.18,259000.0,22.9558,22.9802,22.9477,22.9558,259000.0
2014-11-03 15:40:00,28.19,28.2,28.17,28.2,415600.0,22.9639,22.9721,22.9477,22.9721,415600.0
2014-11-03 15:50:00,28.2,28.23,28.19,28.21,361000.0,22.9721,22.9965,22.9639,22.9802,361000.0
2014-11-04 09:30:00,28.25,28.38,28.23,28.38,226600.0,23.0128,23.1187,22.9965,23.1187,226600.0
2014-11-04 09:40:00,28.38,28.4,28.3,28.36,233400.0,23.1187,23.135,23.0536,23.1024,233400.0
2014-11-04 09:50:00,28.36,28.37,28.33,28.36,76400.0,23.1024,23.1106,23.078,23.1024,76400.0
2014-11-04 10:00:00,28.36,28.42,28.36,28.4,53400.0,23.1024,23.1513,23.1024,23.135,53400.0
2014-11-04 10:10:00,28.39,28.43,28.36,28.36,62000.0,23.1269,23.1595,23.1024,23.1024,62000.0
2014-11-04 10:20:00,28.35,28.39,28.35,28.35,128800.0,23.0943,23.1269,23.0943,23.0943,128800.0
2014-11-04 10:30:00,28.36,28.4,28.35,28.35,103200.0,23.1024,23.135,23.0943,23.0943,103200.0
2014-11-04 10:40:00,28.35,28.35,28.32,28.35,76200.0,23.0943,23.0943,23.0698,23.0943,76200.0
2014-11-04 10:50:00,28.34,28.36,28.33,28.35,153600.0,23.0861,23.1024,23.078,23.0943,153600.0
2014-11-04 11:00:00,28.34,28.36,28.34,28.35,200400.0,23.0861,23.1024,23.0861,23.0943,200400.0
2014-11-04 11:10:00,28.35,28.39,28.34,28.39,99200.0,23.0943,23.1269,23.0861,23.1269,99200.0
2014-11-04 11:20:00,28.38,28.42,28.37,28.4,112600.0,23.1187,23.1513,23.1106,23.135,112600.0
2014-11-04 11:30:00,28.41,28.43,28.4,28.41,100200.0,23.1432,23.1595,23.135,23.1432,100200.0
2014-11-04 11:40:00,28.41,28.43,28.4,28.42,100000.0,23.1432,23.1595,23.135,23.1513,100000.0
2014-11-04 11:50:00,28.42,28.42,28.4,28.41,99200.0,23.1513,23.1513,23.135,23.1432,99200.0
2014-11-04 12:00:00,28.4,28.42,28.4,28.41,93000.0,23.135,23.1513,23.135,23.1432,93000.0
2014-11-04 12:10:00,28.41,28.43,28.41,28.43,88200.0,23.1432,23.1595,23.1432,23.1595,88200.0
2014-11-04 12:20:00,28.43,28.48,28.43,28.47,94800.0,23.1595,23.2002,23.1595,23.192,94800.0
2014-11-04 12:30:00,28.47,28.47,28.42,28.43,63400.0,23.192,23.192,23.1513,23.1595,63400.0
2014-11-04 12:40:00,28.43,28.48,28.43,28.45,102800.0,23.1595,23.2002,23.1595,23.1757,102800.0
2014-11-04 12:50:00,28.45,28.46,28.45,28.46,66600.0,23.1757,23.1839,23.1757,23.1839,66600.0
2014-11-04 13:00:00,28.46,28.47,28.45,28.46,110200.0,23.1839,23.192,23.1757,23.1839,110200.0
2014-11-04 13:10:00,28.46,28.48,28.46,28.47,261800.0,23.1839,23.2002,23.1839,23.192,261800.0
2014-11-04 13:20:00,28.47,28.48,28.44,28.45,128800.0,23.192,23.2002,23.1676,23.1757,128800.0
2014-11-04 13:30:00,28.45,28.46,28.44,28.46,168400.0,23.1757,23.1839,23.1676,23.1839,168400.0
2014-11-04 13:40:00,28.45,28.47,28.45,28.46,111200.0,23.1757,23.192,23.1757,23.1839,111200.0
2014-11-04 13:50:00,28.46,28.52,28.45,28.5,135400.0,23.1839,23.2328,23.1757,23.2165,135400.0
2014-11-04 14:00:00,28.5,28.52,28.49,28.52,86400.0,23.2165,23.2328,23.2083,23.2328,86400.0
2014-11-04 14:10:00,28.52,28.53,28.5,28.5,88400.0,23.2328,23.2409,23.2165,23.2165,88400.0
2014-11-04 14:20:00,28.5,28.52,28.48,28.48,113400.0,23.2165,23.2328,23.2002,23.2002,113400.0
2014-11-04 14:30:00,28.48,28.52,28.47,28.5,106200.0,23.2002,23.2328,23.192,23.2165,106200.0
2014-11-04 14:40:00,28.5,28.53,28.5,28.5,64600.0,23.2165,23.2409,23.2165,23.2165,64600.0
2014-11-04 14:50:00,28.5,28.55,28.5,28.55,104800.0,23.2165,23.2572,23.2165,23.2572,104800.0
2014-11-04 15:00:00,28.55,28.55,28.53,28.54,253000.0,23.2572,23.2572,23.2409,23.2491,253000.0
2014-11-04 15:10:00,28.55,28.55,28.53,28.53,95200.0,23.2572,23.2572,23.2409,23.2409,95200.0
2014-11-04 15:20:00,28.53,28.56,28.53,28.56,275400.0,23.2409,23.2654,23.2409,23.2654,275400.0
2014-11-04 15:30:00,28.55,28.56,28.55,28.55,380000.0,23.2572,23.2654,23.2572,23.2572,380000.0
2014-11-04 15:40:00,28.55,28.56,28.55,28.55,486600.0,23.2572,23.2654,23.2572,23.2572,486600.0
2014-11-04 15:50:00,28.56,28.56,28.51,28.55,699200.0,23.2654,23.2654,23.2246,23.2572,699200.0
2014-11-05 09:30:00,28.9,29.08,28.85,28.97,651800.0,23.5423,23.689,23.5016,23.5993,651800.0
2014-11-05 09:40:00,28.96,28.96,28.79,28.81,197800.0,23.5912,23.5912,23.4527,23.469,197800.0
2014-11-05 09:50:00,28.81,28.83,28.74,28.75,173200.0,23.469,23.4853,23.412,23.4201,173200.0
2014-11-05 10:00:00,28.75,28.79,28.68,28.79,146400.0,23.4201,23.4527,23.3631,23.4527,146400.0
2014-11-05 10:10:00,28.8,28.85,28.8,28.85,152200.0,23.4609,23.5016,23.4609,23.5016,152200.0
2014-11-05 10:20:00,28.85,28.85,28.75,28.75,155400.0,23.5016,23.5016,23.4201,23.4201,155400.0
2014-11-05 10:30:00,28.75,28.75,28.68,28.68,186600.0,23.4201,23.4201,23.3631,23.3631,186600.0
2014-11-05 10:40:00,28.68,28.68,28.64,28.68,99800.0,23.3631,23.3631,23.3305,23.3631,99800.0
2014-11-05 10:50:00,28.68,28.7,28.67,28.69,93600.0,23.3631,23.3794,23.355,23.3713,93600.0
2014-11-05 11:00:00,28.69,28.72,28.68,28.69,60200.0,23.3713,23.3957,23.3631,23.3713,60200.0
2014-11-05 11:10:00,28.68,28.7,28.66,28.66,36200.0,23.3631,23.3794,23.3468,23.3468,36200.0
2014-11-05 11:20:00,28.66,28.67,28.65,28.65,51800.0,23.3468,23.355,23.3387,23.3387,51800.0
2014-11-05 11:30:00,28.64,28.67,28.6,28.61,59600.0,23.3305,23.355,23.2979,23.3061,59600.0
2014-11-05 11:40:00,28.61,28.65,28.6,28.65,55800.0,23.3061,23.3387,23.2979,23.3387,55800.0
2014-11-05 11:50:00,28.65,28.67,28.63,28.67,57200.0,23.3387,23.355,23.3224,23.355,57200.0
2014-11-05 12:00:00,28.67,28.69,28.65,28.68,64600.0,23.355,23.3713,23.3387,23.3631,64600.0
2014-11-05 12:10:00,28.68,28.73,28.67,28.71,106000.0,23.3631,23.4038,23.355,23.3875,106000.0
2014-11-05 12:20:00,28.71,28.72,28.67,28.68,104200.0,23.3875,23.3957,23.355,23.3631,104200.0
2014-11-05 12:30:00,28.68,28.69,28.66,28.67,77000.0,23.3631,23.3713,23.3468,23.355,77000.0
2014-11-05 12:40:00,28.66,28.69,28.64,28.68,65800.0,23.3468,23.3713,23.3305,23.3631,65800.0
2014-11-05 12:50:00,28.68,28.71,28.68,28.7,36200.0,23.3631,23.3875,23.3631,23.3794,36200.0
2014-11-05 13:00:00,28.7,28.74,28.7,28.74,39400.0,23.3794,23.412,23.3794,23.412,39400.0
2014-11-05 13:10:00,28.74,28.75,28.71,28.72,37800.0,23.412,23.4201,23.3875,23.3957,37800.0
2014-11-05 13:20:00,28.72,28.73,28.71,28.72,58600.0,23.3957,23.4038,23.3875,23.3957,58600.0
2014-11-05 13:30:00,28.71,28.75,28.67,28.67,108000.0,23.3875,23.4201,23.355,23.355,108000.0
2014-11-05 13:40:00,28.67,28.7,28.67,28.68,100000.0,23.355,23.3794,23.355,23.3631,100000.0
2014-11-05 13:50:00,28.68,28.69,28.67,28.68,34200.0,23.3631,23.3713,23.355,23.3631,34200.0
2014-11-05 14:00:00,28.68,28.73,28.67,28.73,157400.0,23.3631,23.4038,23.355,23.4038,157400.0
2014-11-05 14:10:00,28.73,28.77,28.73,28.77,48200.0,23.4038,23.4364,23.4038,23.4364,48200.0
2014-11-05 14:20:00,28.76,28.77,28.72,28.73,55400.0,23.4283,23.4364,23.3957,23.4038,55400.0
2014-11-05 14:30:00,28.73,28.73,28.7,28.7,89200.0,23.4038,23.4038,23.3794,23.3794,89200.0
2014-11-05 14:40:00,28.69,28.7,28.67,28.67,62400.0,23.3713,23.3794,23.355,23.355,62400.0
2014-11-05 14:50:00,28.67,28.72,28.67,28.72,101600.0,23.355,23.3957,23.355,23.3957,101600.0
2014-11-05 15:00:00,28.72,28.73,28.7,28.71,199800.0,23.3957,23.4038,23.3794,23.3875,199800.0
2014-11-05 15:10:00,28.71,28.74,28.68,28.73,123000.0,23.3875,23.412,23.3631,23.4038,123000.0
2014-11-05 15:20:00,28.73,28.74,28.68,28.73,108800.0,23.4038,23.412,23.3631,23.4038,108800.0
2014-11-05 15:30:00,28.73,28.75,28.7,28.71,153400.0,23.4038,23.4201,23.3794,23.3875,153400.0
2014-11-05 15:40:00,28.7,28.77,28.7,28.77,303600.0,23.3794,23.4364,23.3794,23.4364,303600.0
2014-11-05 15:50:00,28.76,28.77,28.72,28.75,415800.0,23.4283,23.4364,23.3957,23.4201,415800.0
2014-11-06 09:30:00,28.89,29.04,28.84,28.84,393600.0,23.5342,23.6564,23.4934,23.4934,393600.0
2014-11-06 09:40:00,28.85,28.95,28.84,28.92,100800.0,23.5016,23.5831,23.4934,23.5586,100800.0
2014-11-06 09:50:00,28.92,28.96,28.91,28.94,95800.0,23.5586,23.5912,23.5505,23.5749,95800.0
2014-11-06 10:00:00,28.93,28.93,28.86,28.86,135200.0,23.5668,23.5668,23.5097,23.5097,135200.0
2014-11-06 10:10:00,28.88,28.92,28.8,28.82,98600.0,23.526,23.5586,23.4609,23.4772,98600.0
2014-11-06 10:20:00,28.81,28.83,28.74,28.74,112000.0,23.469,23.4853,23.412,23.412,112000.0
2014-11-06 10:30:00,28.74,28.83,28.69,28.8,105200.0,23.412,23.4853,23.3713,23.4609,105200.0
2014-11-06 10:40:00,28.81,28.81,28.75,28.76,63800.0,23.469,23.469,23.4201,23.4283,63800.0
2014-11-06 10:50:00,28.77,28.85,28.73,28.84,172200.0,23.4364,23.5016,23.4038,23.4934,172200.0
2014-11-06 11:00:00,28.85,28.88,28.83,28.87,91000.0,23.5016,23.526,23.4853,23.5179,91000.0
2014-11-06 11:10:00,28.88,28.91,28.86,28.89,95600.0,23.526,23.5505,23.5097,23.5342,95600.0
2014-11-06 11:20:00,28.9,28.95,28.89,28.9,75200.0,23.5423,23.5831,23.5342,23.5423,75200.0
2014-11-06 11:30:00,28.9,28.92,28.89,28.92,59200.0,23.5423,23.5586,23.5342,23.5586,59200.0
2014-11-06 11:40:00,28.92,28.94,28.89,28.93,49400.0,23.5586,23.5749,23.5342,23.5668,49400.0
2014-11-06 11:50:00,28.92,28.95,28.88,28.88,95000.0,23.5586,23.5831,23.526,23.526,95000.0
2014-11-06 12:00:00,28.88,28.9,28.86,28.86,55600.0,23.526,23.5423,23.5097,23.5097,55600.0
2014-11-06 12:10:00,28.86,28.9,28.85,28.89,33800.0,23.5097,23.5423,23.5016,23.5342,33800.0
2014-11-06 12:20:00,28.88,28.92,28.86,28.9,83000.0,23.526,23.5586,23.5097,23.5423,83000.0
2014-11-06 12:30:00,28.9,28.93,28.89,28.91,38000.0,23.5423,23.5668,23.5342,23.5505,38000.0
2014-11-06 12:40:00,28.91,28.96,28.91,28.96,53800.0,23.5505,23.5912,23.5505,23.5912,53800.0
2014-11-06 12:50:00,28.95,28.97,28.94,28.94,53800.0,23.5831,23.5993,23.5749,23.5749,53800.0
2014-11-06 13:00:00,28.95,28.95,28.9,28.9,52400.0,23.5831,23.5831,23.5423,23.5423,52400.0
2014-11-06 13:10:00,28.9,28.95,28.9,28.95,51200.0,23.5423,23.5831,23.5423,23.5831,51200.0
2014-11-06 13:20:00,28.95,28.95,28.93,28.95,60800.0,23.5831,23.5831,23.5668,23.5831,60800.0
2014-11-06 13:30:00,28.95,28.95,28.93,28.95,77000.0,23.5831,23.5831,23.5668,23.5831,77000.0
2014-11-06 13:40:00,28.95,28.95,28.93,28.93,51000.0,23.5831,23.5831,23.5668,23.5668,51000.0
2014-11-06 13:50:00,28.94,28.94,28.91,28.93,69800.0,23.5749,23.5749,23.5505,23.5668,69800.0
2014-11-06 14:00:00,28.93,28.95,28.92,28.94,93400.0,23.5668,23.5831,23.5586,23.5749,93400.0
2014-11-06 14:10:00,28.94,28.94,28.9,28.92,37800.0,23.5749,23.5749,23.5423,23.5586,37800.0
2014-11-06 14:20:00,28.92,28.95,28.92,28.95,52400.0,23.5586,23.5831,23.5586,23.5831,52400.0
2014-11-06 14:30:00,28.94,28.95,28.92,28.93,83400.0,23.5749,23.5831,23.5586,23.5668,83400.0
2014-11-06 14:40:00,28.93,28.93,28.91,28.91,87800.0,23.5668,23.5668,23.5505,23.5505,87800.0
2014-11-06 14:50:00,28.92,28.93,28.91,28.93,53600.0,23.5586,23.5668,23.5505,23.5668,53600.0
2014-11-06 15:00:00,28.93,28.93,28.89,28.9,118000.0,23.5668,23.5668,23.5342,23.5423,118000.0
2014-11-06 15:10:00,28.9,28.91,28.89,28.9,61600.0,23.5423,23.5505,23.5342,23.5423,61600.0
2014-11-06 15:20:00,28.9,28.9,28.89,28.89,104000.0,23.5423,23.5423,23.5342,23.5342,104000.0
2014-11-06 15:30:00,28.9,28.91,28.88,28.89,162200.0,23.5423,23.5505,23.526,23.5342,162200.0
2014-11-06 15:40:00,28.9,28.9,28.86,28.88,316000.0,23.5423,23.5423,23.5097,23.526,316000.0
2014-11-06 15:50:00,28.88,28.89,28.86,28.88,510200.0,23.526,23.5342,23.5097,23.526,510200.0
2014-11-07 09:30:00,28.8,28.85,28.73,28.75,231200.0,23.4609,23.5016,23.4038,23.4201,231200.0
2014-11-07 09:40:00,28.75,28.85,28.73,28.84,397600.0,23.4201,23.5016,23.4038,23.4934,397600.0
2014-11-07 09:50:00,28.84,28.85,28.79,28.81,107800.0,23.4934,23.5016,23.4527,23.469,107800.0
2014-11-07 10:00:00,28.81,28.83,28.79,28.81,145800.0,23.469,23.4853,23.4527,23.469,145800.0
2014-11-07 10:10:00,28.81,28.82,28.8,28.81,141400.0,23.469,23.4772,23.4609,23.469,141400.0
2014-11-07 10:20:00,28.81,28.81,28.75,28.78,88200.0,23.469,23.469,23.4201,23.4446,88200.0
2014-11-07 10:30:00,28.78,28.81,28.75,28.8,65000.0,23.4446,23.469,23.4201,23.4609,65000.0
2014-11-07 10:40:00,28.81,28.83,28.8,28.82,143000.0,23.469,23.4853,23.4609,23.4772,143000.0
2014-11-07 10:50:00,28.82,28.89,28.82,28.86,127400.0,23.4772,23.5342,23.4772,23.5097,127400.0
2014-11-07 11:00:00,28.86,28.9,28.85,28.89,105200.0,23.5097,23.5423,23.5016,23.5342,105200.0
2014-11-07 11:10:00,28.88,28.92,28.87,28.92,78600.0,23.526,23.5586,23.5179,23.5586,78600.0
2014-11-07 11:20:00,28.92,28.97,28.91,28.97,69800.0,23.5586,23.5993,23.5505,23.5993,69800.0
2014-11-07 11:30:00,28.97,28.98,28.94,28.98,42000.0,23.5993,23.6075,23.5749,23.6075,42000.0
2014-11-07 11:40:00,28.98,28.98,28.95,28.96,33400.0,23.6075,23.6075,23.5831,23.5912,33400.0
2014-11-07 11:50:00,28.96,29.01,28.95,29.0,58000.0,23.5912,23.6319,23.5831,23.6238,58000.0
2014-11-07 12:00:00,29.0,29.01,28.99,29.0,37600.0,23.6238,23.6319,23.6156,23.6238,37600.0
2014-11-07 12:10:00,29.0,29.03,29.0,29.02,48600.0,23.6238,23.6482,23.6238,23.6401,48600.0
2014-11-07 12:20:00,29.0,29.04,29.0,29.02,45000.0,23.6238,23.6564,23.6238,23.6401,45000.0
2014-11-07 12:30:00,29.02,29.03,29.0,29.02,24000.0,23.6401,23.6482,23.6238,23.6401,24000.0
2014-11-07 12:40:00,29.03,29.03,29.0,29.02,27000.0,23.6482,23.6482,23.6238,23.6401,27000.0
2014-11-07 12:50:00,29.02,29.02,28.93,28.93,36400.0,23.6401,23.6401,23.5668,23.5668,36400.0
2014-11-07 13:00:00,28.93,29.0,28.93,28.99,30000.0,23.5668,23.6238,23.5668,23.6156,30000.0
2014-11-07 13:10:00,28.99,28.99,28.96,28.97,27000.0,23.6156,23.6156,23.5912,23.5993,27000.0
2014-11-07 13:20:00,28.97,29.0,28.97,28.99,22800.0,23.5993,23.6238,23.5993,23.6156,22800.0
2014-11-07 13:30:00,29.0,29.0,28.93,28.93,49600.0,23.6238,23.6238,23.5668,23.5668,49600.0
2014-11-07 13:40:00,28.94,28.97,28.94,28.96,27400.0,23.5749,23.5993,23.5749,23.5912,27400.0
2014-11-07 13:50:00,28.96,28.99,28.96,28.97,31800.0,23.5912,23.6156,23.5912,23.5993,31800.0
2014-11-07 14:00:00,28.97,28.98,28.95,28.95,28600.0,23.5993,23.6075,23.5831,23.5831,28600.0
2014-11-07 14:10:00,28.95,28.99,28.93,28.96,44800.0,23.5831,23.6156,23.5668,23.5912,44800.0
2014-11-07 14:20:00,28.96,28.99,28.95,28.95,28000.0,23.5912,23.6156,23.5831,23.5831,28000.0
2014-11-07 14:30:00,28.95,28.96,28.93,28.94,46400.0,23.5831,23.5912,23.5668,23.5749,46400.0
2014-11-07 14:40:00,28.95,28.98,28.93,28.98,40400.0,23.5831,23.6075,23.5668,23.6075,40400.0
2014-11-07 14:50:00,28.97,28.97,28.93,28.95,35200.0,23.5993,23.5993,23.5668,23.5831,35200.0
2014-11-07 15:00:00,28.95,28.96,28.93,28.93,60200.0,23.5831,23.5912,23.5668,23.5668,60200.0
2014-11-07 15:10:00,28.93,28.94,28.9,28.91,62400.0,23.5668,23.5749,23.5423,23.5505,62400.0
2014-11-07 15:20:00,28.91,28.92,28.89,28.89,56200.0,23.5505,23.5586,23.5342,23.5342,56200.0
2014-11-07 15:30:00,28.89,28.9,28.88,28.89,85200.0,23.5342,23.5423,23.526,23.5342,85200.0
2014-11-07 15:40:00,28.89,28.91,28.88,28.9,215000.0,23.5342,23.5505,23.526,23.5423,215000.0
2014-11-07 15:50:00,28.9,28.91,28.88,28.9,471600.0,23.5423,23.5505,23.526,23.5423,471600.0
2014-11-10 09:30:00,28.92,28.99,28.88,28.88,155400.0,23.5586,23.6156,23.526,23.526,155400.0
2014-11-10 09:40:00,28.88,28.96,28.88,28.95,40200.0,23.526,23.5912,23.526,23.5831,40200.0
2014-11-10 09:50:00,28.95,29.0,28.93,28.97,46600.0,23.5831,23.6238,23.5668,23.5993,46600.0
2014-11-10 10:00:00,28.97,29.07,28.97,29.04,122400.0,23.5993,23.6808,23.5993,23.6564,122400.0
2014-11-10 10:10:00,29.04,29.06,29.0,29.04,42400.0,23.6564,23.6727,23.6238,23.6564,42400.0
2014-11-10 10:20:00,29.04,29.1,29.03,29.1,71600.0,23.6564,23.7052,23.6482,23.7052,71600.0
2014-11-10 10:30:00,29.09,29.14,29.08,29.1,59400.0,23.6971,23.7378,23.689,23.7052,59400.0
2014-11-10 10:40:00,29.1,29.16,29.09,29.15,29200.0,23.7052,23.7541,23.6971,23.746,29200.0
2014-11-10 10:50:00,29.16,29.16,29.11,29.13,47400.0,23.7541,23.7541,23.7134,23.7297,47400.0
2014-11-10 11:00:00,29.14,29.14,29.09,29.14,32400.0,23.7378,23.7378,23.6971,23.7378,32400.0
2014-11-10 11:10:00,29.14,29.16,29.1,29.13,277600.0,23.7378,23.7541,23.7052,23.7297,277600.0
2014-11-10 11:20:00,29.14,29.18,29.13,29.18,56400.0,23.7378,23.7704,23.7297,23.7704,56400.0
2014-11-10 11:30:00,29.19,29.24,29.18,29.24,66000.0,23.7786,23.8193,23.7704,23.8193,66000.0
2014-11-10 11:40:00,29.24,29.24,29.2,29.21,63800.0,23.8193,23.8193,23.7867,23.7949,63800.0
2014-11-10 11:50:00,29.21,29.22,29.15,29.16,40400.0,23.7949,23.803,23.746,23.7541,40400.0
2014-11-10 12:00:00,29.16,29.18,29.15,29.15,33400.0,23.7541,23.7704,23.746,23.746,33400.0
2014-11-10 12:10:00,29.15,29.15,29.11,29.13,45200.0,23.746,23.746,23.7134,23.7297,45200.0
2014-11-10 12:20:00,29.13,29.17,29.13,29.15,35400.0,23.7297,23.7623,23.7297,23.746,35400.0
2014-11-10 12:30:00,29.15,29.16,29.11,29.13,27800.0,23.746,23.7541,23.7134,23.7297,27800.0
2014-11-10 12:40:00,29.13,29.18,29.13,29.18,33600.0,23.7297,23.7704,23.7297,23.7704,33600.0
2014-11-10 12:50:00,29.18,29.18,29.15,29.16,15800.0,23.7704,23.7704,23.746,23.7541,15800.0
2014-11-10 13:00:00,29.15,29.19,29.14,29.18,78400.0,23.746,23.7786,23.7378,23.7704,78400.0
2014-11-10 13:10:00,29.18,29.24,29.18,29.24,24400.0,23.7704,23.8193,23.7704,23.8193,24400.0
2014-11-10 13:20:00,29.24,29.24,29.2,29.21,21200.0,23.8193,23.8193,23.7867,23.7949,21200.0
2014-11-10 13:30:00,29.22,29.23,29.21,29.23,44600.0,23.803,23.8111,23.7949,23.8111,44600.0
2014-11-10 13:40:00,29.23,29.24,29.22,29.24,31600.0,23.8111,23.8193,23.803,23.8193,31600.0
2014-11-10 13:50:00,29.24,29.25,29.23,29.24,26600.0,23.8193,23.8274,23.8111,23.8193,26600.0
2014-11-10 14:00:00,29.24,29.25,29.23,29.24,26800.0,23.8193,23.8274,23.8111,23.8193,26800.0
2014-11-10 14:10:00,29.24,29.24,29.21,29.21,25200.0,23.8193,23.8193,23.7949,23.7949,25200.0
2014-11-10 14:20:00,29.22,29.27,29.22,29.27,28600.0,23.803,23.8437,23.803,23.8437,28600.0
2014-11-10 14:30:00,29.27,29.27,29.23,29.24,88400.0,23.8437,23.8437,23.8111,23.8193,88400.0
2014-11-10 14:40:00,29.24,29.24,29.22,29.22,50600.0,23.8193,23.8193,23.803,23.803,50600.0
2014-11-10 14:50:00,29.22,29.27,29.22,29.27,54800.0,23.803,23.8437,23.803,23.8437,54800.0
2014-11-10 15:00:00,29.26,29.26,29.24,29.26,46800.0,23.8356,23.8356,23.8193,23.8356,46800.0
2014-11-10 15:10:00,29.25,29.26,29.24,29.24,35600.0,23.8274,23.8356,23.8193,23.8193,35600.0
2014-11-10 15:20:00,29.24,29.25,29.24,29.24,38800.0,23.8193,23.8274,23.8193,23.8193,38800.0
2014-11-10 15:30:00,29.24,29.25,29.22,29.25,66600.0,23.8193,23.8274,23.803,23.8274,66600.0
2014-11-10 15:40:00,29.25,29.27,29.23,29.26,118800.0,23.8274,23.8437,23.8111,23.8356,118800.0
2014-11-10 15:50:00,29.27,29.29,29.26,29.29,235400.0,23.8437,23.86,23.8356,23.86,235400.0
2014-11-11 09:30:00,29.37,29.4,29.3,29.36,154200.0,23.9252,23.9496,23.8682,23.917,154200.0
2014-11-11 09:40:00,29.37,29.41,29.35,29.4,118000.0,23.9252,23.9578,23.9089,23.9496,118000.0
2014-11-11 09:50:00,29.4,29.41,29.31,29.34,115400.0,23.9496,23.9578,23.8763,23.9008,115400.0
2014-11-11 10:00:00,29.34,29.36,29.25,29.27,85600.0,23.9008,23.917,23.8274,23.8437,85600.0
2014-11-11 10:10:00,29.27,29.32,29.26,29.31,137000.0,23.8437,23.8845,23.8356,23.8763,137000.0
2014-11-11 10:20:00,29.31,29.38,29.3,29.36,94200.0,23.8763,23.9333,23.8682,23.917,94200.0
2014-11-11 10:30:00,29.36,29.36,29.33,29.34,60000.0,23.917,23.917,23.8926,23.9008,60000.0
2014-11-11 10:40:00,29.34,29.39,29.34,29.36,85600.0,23.9008,23.9415,23.9008,23.917,85600.0
2014-11-11 10:50:00,29.36,29.36,29.34,29.34,40800.0,23.917,23.917,23.9008,23.9008,40800.0
2014-11-11 11:00:00,29.35,29.37,29.32,29.37,69000.0,23.9089,23.9252,23.8845,23.9252,69000.0
2014-11-11 11:10:00,29.37,29.41,29.36,29.39,80800.0,23.9252,23.9578,23.917,23.9415,80800.0
2014-11-11 11:20:00,29.39,29.39,29.34,29.34,49200.0,23.9415,23.9415,23.9008,23.9008,49200.0
2014-11-11 11:30:00,29.34,29.35,29.3,29.3,39200.0,23.9008,23.9089,23.8682,23.8682,39200.0
2014-11-11 11:40:00,29.3,29.32,29.3,29.31,37600.0,23.8682,23.8845,23.8682,23.8763,37600.0
2014-11-11 11:50:00,29.3,29.31,29.27,29.3,36600.0,23.8682,23.8763,23.8437,23.8682,36600.0
2014-11-11 12:00:00,29.3,29.3,29.27,29.27,22800.0,23.8682,23.8682,23.8437,23.8437,22800.0
2014-11-11 12:10:00,29.27,29.28,29.23,29.26,58800.0,23.8437,23.8519,23.8111,23.8356,58800.0
2014-11-11 12:20:00,29.27,29.27,29.23,29.23,36800.0,23.8437,23.8437,23.8111,23.8111,36800.0
2014-11-11 12:30:00,29.23,29.23,29.18,29.18,98200.0,23.8111,23.8111,23.7704,23.7704,98200.0
2014-11-11 12:40:00,29.18,29.21,29.18,29.2,39600.0,23.7704,23.7949,23.7704,23.7867,39600.0
2014-11-11 12:50:00,29.21,29.23,29.17,29.17,66000.0,23.7949,23.8111,23.7623,23.7623,66000.0
2014-11-11 13:00:00,29.17,29.17,29.1,29.1,82800.0,23.7623,23.7623,23.7052,23.7052,82800.0
2014-11-11 13:10:00,29.1,29.11,29.07,29.1,61800.0,23.7052,23.7134,23.6808,23.7052,61800.0
2014-11-11 13:20:00,29.09,29.11,29.07,29.09,66800.0,23.6971,23.7134,23.6808,23.6971,66800.0
2014-11-11 13:30:00,29.09,29.1,29.07,29.09,62400.0,23.6971,23.7052,23.6808,23.6971,62400.0
2014-11-11 13:40:00,29.09,29.1,29.03,29.03,74200.0,23.6971,23.7052,23.6482,23.6482,74200.0
2014-11-11 13:50:00,29.04,29.09,29.04,29.09,59400.0,23.6564,23.6971,23.6564,23.6971,59400.0
2014-11-11 14:00:00,29.08,29.08,29.02,29.04,85400.0,23.689,23.689,23.6401,23.6564,85400.0
2014-11-11 14:10:00,29.04,29.06,29.03,29.06,45800.0,23.6564,23.6727,23.6482,23.6727,45800.0
2014-11-11 14:20:00,29.05,29.07,29.05,29.05,61800.0,23.6645,23.6808,23.6645,23.6645,61800.0
2014-11-11 14:30:00,29.06,29.06,29.05,29.06,54600.0,23.6727,23.6727,23.6645,23.6727,54600.0
2014-11-11 14:40:00,29.06,29.07,29.06,29.07,63600.0,23.6727,23.6808,23.6727,23.6808,63600.0
2014-11-11 14:50:00,29.07,29.11,29.07,29.11,60600.0,23.6808,23.7134,23.6808,23.7134,60600.0
2014-11-11 15:00:00,29.12,29.15,29.11,29.15,114400.0,23.7215,23.746,23.7134,23.746,114400.0
2014-11-11 15:10:00,29.15,29.15,29.14,29.15,50400.0,23.746,23.746,23.7378,23.746,50400.0
2014-11-11 15:20:00,29.15,29.15,29.11,29.11,103400.0,23.746,23.746,23.7134,23.7134,103400.0
2014-11-11 15:30:00,29.11,29.15,29.11,29.14,105400.0,23.7134,23.746,23.7134,23.7378,105400.0
2014-11-11 15:40:00,29.15,29.15,29.13,29.13,200600.0,23.746,23.746,23.7297,23.7297,200600.0
2014-11-11 15:50:00,29.13,29.15,29.13,29.15,563000.0,23.7297,23.746,23.7297,23.746,563000.0
2014-11-12 09:30:00,29.05,29.07,28.74,28.75,432600.0,23.7395,23.7558,23.4862,23.4943,432600.0
2014-11-12 09:40:00,28.76,28.8,28.64,28.78,236800.0,23.5025,23.5352,23.4045,23.5189,236800.0
2014-11-12 09:50:00,28.78,28.83,28.74,28.8,86600.0,23.5189,23.5597,23.4862,23.5352,86600.0
2014-11-12 10:00:00,28.8,28.94,28.8,28.91,230200.0,23.5352,23.6496,23.5352,23.6251,230200.0
2014-11-12 10:10:00,28.91,28.92,28.86,28.88,78600.0,23.6251,23.6333,23.5842,23.6006,78600.0
2014-11-12 10:20:00,28.89,28.92,28.85,28.85,76000.0,23.6088,23.6333,23.5761,23.5761,76000.0
2014-11-12 10:30:00,28.85,28.93,28.83,28.88,157600.0,23.5761,23.6414,23.5597,23.6006,157600.0
2014-11-12 10:40:00,28.88,28.93,28.86,28.91,78000.0,23.6006,23.6414,23.5842,23.6251,78000.0
2014-11-12 10:50:00,28.9,28.91,28.85,28.89,88000.0,23.6169,23.6251,23.5761,23.6088,88000.0
2014-11-12 11:00:00,28.89,28.92,28.86,28.92,57400.0,23.6088,23.6333,23.5842,23.6333,57400.0
2014-11-12 11:10:00,28.92,28.94,28.9,28.9,50400.0,23.6333,23.6496,23.6169,23.6169,50400.0
2014-11-12 11:20:00,28.9,28.96,28.89,28.92,135200.0,23.6169,23.666,23.6088,23.6333,135200.0
2014-11-12 11:30:00,28.93,29.05,28.93,29.03,56400.0,23.6414,23.7395,23.6414,23.7232,56400.0
2014-11-12 11:40:00,29.02,29.07,29.02,29.04,46600.0,23.715,23.7558,23.715,23.7313,46600.0
2014-11-12 11:50:00,29.05,29.1,29.04,29.09,134800.0,23.7395,23.7804,23.7313,23.7722,134800.0
2014-11-12 12:00:00,29.09,29.11,29.06,29.08,278400.0,23.7722,23.7885,23.7477,23.764,278400.0
2014-11-12 12:10:00,29.08,29.09,29.04,29.05,67000.0,23.764,23.7722,23.7313,23.7395,67000.0
2014-11-12 12:20:00,29.05,29.08,29.05,29.08,38000.0,23.7395,23.764,23.7395,23.764,38000.0
2014-11-12 12:30:00,29.08,29.09,29.05,29.07,31000.0,23.764,23.7722,23.7395,23.7558,31000.0
2014-11-12 12:40:00,29.07,29.08,29.05,29.08,24800.0,23.7558,23.764,23.7395,23.764,24800.0
2014-11-12 12:50:00,29.06,29.11,29.06,29.11,36600.0,23.7477,23.7885,23.7477,23.7885,36600.0
2014-11-12 13:00:00,29.11,29.11,29.1,29.1,22600.0,23.7885,23.7885,23.7804,23.7804,22600.0
2014-11-12 13:10:00,29.11,29.14,29.1,29.11,44000.0,23.7885,23.8131,23.7804,23.7885,44000.0
2014-11-12 13:20:00,29.11,29.17,29.11,29.14,36000.0,23.7885,23.8376,23.7885,23.8131,36000.0
2014-11-12 13:30:00,29.14,29.15,29.14,29.14,42600.0,23.8131,23.8212,23.8131,23.8131,42600.0
2014-11-12 13:40:00,29.14,29.17,29.14,29.17,72400.0,23.8131,23.8376,23.8131,23.8376,72400.0
2014-11-12 13:50:00,29.17,29.17,29.14,29.15,42400.0,23.8376,23.8376,23.8131,23.8212,42400.0
2014-11-12 14:00:00,29.15,29.17,29.15,29.16,40800.0,23.8212,23.8376,23.8212,23.8294,40800.0
2014-11-12 14:10:00,29.15,29.18,29.11,29.13,54600.0,23.8212,23.8457,23.7885,23.8049,54600.0
2014-11-12 14:20:00,29.11,29.15,29.11,29.13,29400.0,23.7885,23.8212,23.7885,23.8049,29400.0
2014-11-12 14:30:00,29.13,29.15,29.11,29.11,44800.0,23.8049,23.8212,23.7885,23.7885,44800.0
2014-11-12 14:40:00,29.11,29.13,29.11,29.12,47000.0,23.7885,23.8049,23.7885,23.7967,47000.0
2014-11-12 14:50:00,29.12,29.15,29.11,29.15,64600.0,23.7967,23.8212,23.7885,23.8212,64600.0
2014-11-12 15:00:00,29.15,29.2,29.13,29.18,107000.0,23.8212,23.8621,23.8049,23.8457,107000.0
2014-11-12 15:10:00,29.18,29.19,29.16,29.18,61400.0,23.8457,23.8539,23.8294,23.8457,61400.0
2014-11-12 15:20:00,29.18,29.22,29.16,29.22,86000.0,23.8457,23.8784,23.8294,23.8784,86000.0
2014-11-12 15:30:00,29.22,29.23,29.2,29.22,101400.0,23.8784,23.8866,23.8621,23.8784,101400.0
2014-11-12 15:40:00,29.22,29.25,29.2,29.21,171400.0,23.8784,23.9029,23.8621,23.8703,171400.0
2014-11-12 15:50:00,29.21,29.23,29.18,29.18,328800.0,23.8703,23.8866,23.8457,23.8457,328800.0
2014-11-13 09:30:00,29.25,29.33,29.2,29.2,102600.0,23.9029,23.9683,23.8621,23.8621,102600.0
2014-11-13 09:40:00,29.2,29.27,29.2,29.25,49000.0,23.8621,23.9193,23.8621,23.9029,49000.0
2014-11-13 09:50:00,29.24,29.25,29.19,29.19,39600.0,23.8948,23.9029,23.8539,23.8539,39600.0
2014-11-13 10:00:00,29.19,29.23,29.18,29.22,87200.0,23.8539,23.8866,23.8457,23.8784,87200.0
2014-11-13 10:10:00,29.22,29.28,29.17,29.27,53600.0,23.8784,23.9275,23.8376,23.9193,53600.0
2014-11-13 10:20:00,29.27,29.32,29.26,29.3,40000.0,23.9193,23.9601,23.9111,23.9438,40000.0
2014-11-13 10:30:00,29.3,29.32,29.27,29.27,36800.0,23.9438,23.9601,23.9193,23.9193,36800.0
2014-11-13 10:40:00,29.28,29.29,29.24,29.25,46600.0,23.9275,23.9356,23.8948,23.9029,46600.0
2014-11-13 10:50:00,29.25,29.27,29.22,29.24,86000.0,23.9029,23.9193,23.8784,23.8948,86000.0
2014-11-13 11:00:00,29.24,29.25,29.18,29.18,57200.0,23.8948,23.9029,23.8457,23.8457,57200.0
2014-11-13 11:10:00,29.18,29.18,29.15,29.18,56200.0,23.8457,23.8457,23.8212,23.8457,56200.0
2014-11-13 11:20:00,29.18,29.18,29.15,29.18,36400.0,23.8457,23.8457,23.8212,23.8457,36400.0
2014-11-13 11:30:00,29.18,29.18,29.11,29.11,47800.0,23.8457,23.8457,23.7885,23.7885,47800.0
2014-11-13 11:40:00,29.11,29.14,29.1,29.14,88600.0,23.7885,23.8131,23.7804,23.8131,88600.0
2014-11-13 11:50:00,29.14,29.17,29.14,29.15,47600.0,23.8131,23.8376,23.8131,23.8212,47600.0
2014-11-13 12:00:00,29.14,29.14,29.11,29.11,53400.0,23.8131,23.8131,23.7885,23.7885,53400.0
2014-11-13 12:10:00,29.11,29.16,29.11,29.15,45400.0,23.7885,23.8294,23.7885,23.8212,45400.0
2014-11-13 12:20:00,29.15,29.17,29.15,29.16,43400.0,23.8212,23.8376,23.8212,23.8294,43400.0
2014-11-13 12:30:00,29.17,29.17,29.14,29.17,29000.0,23.8376,23.8376,23.8131,23.8376,29000.0
2014-11-13 12:40:00,29.17,29.18,29.14,29.14,46600.0,23.8376,23.8457,23.8131,23.8131,46600.0
2014-11-13 12:50:00,29.14,29.14,29.1,29.11,28800.0,23.8131,23.8131,23.7804,23.7885,28800.0
2014-11-13 13:00:00,29.11,29.12,29.08,29.09,67800.0,23.7885,23.7967,23.764,23.7722,67800.0
2014-11-13 13:10:00,29.09,29.09,29.07,29.08,43400.0,23.7722,23.7722,23.7558,23.764,43400.0
2014-11-13 13:20:00,29.08,29.08,29.02,29.04,67000.0,23.764,23.764,23.715,23.7313,67000.0
2014-11-13 13:30:00,29.04,29.04,29.0,29.02,82800.0,23.7313,23.7313,23.6986,23.715,82800.0
2014-11-13 13:40:00,29.01,29.04,29.01,29.02,99200.0,23.7068,23.7313,23.7068,23.715,99200.0
2014-11-13 13:50:00,29.03,29.08,29.03,29.07,45800.0,23.7232,23.764,23.7232,23.7558,45800.0
2014-11-13 14:00:00,29.07,29.11,29.07,29.11,70200.0,23.7558,23.7885,23.7558,23.7885,70200.0
2014-11-13 14:10:00,29.11,29.11,29.08,29.11,62000.0,23.7885,23.7885,23.764,23.7885,62000.0
2014-11-13 14:20:00,29.1,29.14,29.1,29.14,72400.0,23.7804,23.8131,23.7804,23.8131,72400.0
2014-11-13 14:30:00,29.14,29.15,29.11,29.11,77200.0,23.8131,23.8212,23.7885,23.7885,77200.0
2014-11-13 14:40:00,29.11,29.14,29.1,29.13,218000.0,23.7885,23.8131,23.7804,23.8049,218000.0
2014-11-13 14:50:00,29.12,29.13,29.1,29.11,130800.0,23.7967,23.8049,23.7804,23.7885,130800.0
2014-11-13 15:00:00,29.11,29.18,29.1,29.16,179400.0,23.7885,23.8457,23.7804,23.8294,179400.0
2014-11-13 15:10:00,29.16,29.16,29.11,29.14,146000.0,23.8294,23.8294,23.7885,23.8131,146000.0
2014-11-13 15:20:00,29.14,29.18,29.12,29.13,127200.0,23.8131,23.8457,23.7967,23.8049,127200.0
2014-11-13 15:30:00,29.13,29.18,29.12,29.16,157800.0,23.8049,23.8457,23.7967,23.8294,157800.0
2014-11-13 15:40:00,29.16,29.19,29.16,29.18,243600.0,23.8294,23.8539,23.8294,23.8457,243600.0
2014-11-13 15:50:00,29.17,29.2,29.16,29.2,407400.0,23.8376,23.8621,23.8294,23.8621,407400.0
2014-11-14 09:30:00,29.2,29.2,29.06,29.08,117200.0,23.8621,23.8621,23.7477,23.764,117200.0
2014-11-14 09:40:00,29.08,29.1,29.05,29.08,79800.0,23.764,23.7804,23.7395,23.764,79800.0
2014-11-14 09:50:00,29.08,29.09,29.05,29.06,43000.0,23.764,23.7722,23.7395,23.7477,43000.0
2014-11-14 10:00:00,29.05,29.11,29.05,29.08,134400.0,23.7395,23.7885,23.7395,23.764,134400.0
2014-11-14 10:10:00,29.07,29.14,29.07,29.12,77400.0,23.7558,23.8131,23.7558,23.7967,77400.0
2014-11-14 10:20:00,29.12,29.15,29.1,29.1,55200.0,23.7967,23.8212,23.7804,23.7804,55200.0
2014-11-14 10:30:00,29.1,29.14,29.09,29.1,202200.0,23.7804,23.8131,23.7722,23.7804,202200.0
2014-11-14 10:40:00,29.1,29.17,29.1,29.17,143600.0,23.7804,23.8376,23.7804,23.8376,143600.0
2014-11-14 10:50:00,29.17,29.21,29.14,29.14,80400.0,23.8376,23.8703,23.8131,23.8131,80400.0
2014-11-14 11:00:00,29.14,29.17,29.11,29.11,123800.0,23.8131,23.8376,23.7885,23.7885,123800.0
2014-11-14 11:10:00,29.11,29.11,29.07,29.08,49400.0,23.7885,23.7885,23.7558,23.764,49400.0
2014-11-14 11:20:00,29.08,29.09,29.06,29.06,40400.0,23.764,23.7722,23.7477,23.7477,40400.0
2014-11-14 11:30:00,29.06,29.08,29.03,29.08,59400.0,23.7477,23.764,23.7232,23.764,59400.0
2014-11-14 11:40:00,29.08,29.08,29.03,29.04,42200.0,23.764,23.764,23.7232,23.7313,42200.0
2014-11-14 11:50:00,29.03,29.04,29.01,29.03,44000.0,23.7232,23.7313,23.7068,23.7232,44000.0
2014-11-14 12:00:00,29.03,29.03,28.98,28.99,68000.0,23.7232,23.7232,23.6823,23.6905,68000.0
2014-11-14 12:10:00,28.99,28.99,28.91,28.96,226400.0,23.6905,23.6905,23.6251,23.666,226400.0
2014-11-14 12:20:00,28.96,29.0,28.96,28.98,51200.0,23.666,23.6986,23.666,23.6823,51200.0
2014-11-14 12:30:00,28.98,28.99,28.96,28.98,49000.0,23.6823,23.6905,23.666,23.6823,49000.0
2014-11-14 12:40:00,28.98,28.98,28.95,28.95,27600.0,23.6823,23.6823,23.6578,23.6578,27600.0
2014-11-14 12:50:00,28.95,28.99,28.93,28.93,63000.0,23.6578,23.6905,23.6414,23.6414,63000.0
2014-11-14 13:00:00,28.93,28.95,28.93,28.93,36800.0,23.6414,23.6578,23.6414,23.6414,36800.0
2014-11-14 13:10:00,28.93,28.94,28.92,28.93,30600.0,23.6414,23.6496,23.6333,23.6414,30600.0
2014-11-14 13:20:00,28.93,28.93,28.92,28.92,30800.0,23.6414,23.6414,23.6333,23.6333,30800.0
2014-11-14 13:30:00,28.93,28.93,28.89,28.89,48200.0,23.6414,23.6414,23.6088,23.6088,48200.0
2014-11-14 13:40:00,28.89,28.9,28.86,28.86,73800.0,23.6088,23.6169,23.5842,23.5842,73800.0
2014-11-14 13:50:00,28.86,28.86,28.84,28.84,67200.0,23.5842,23.5842,23.5679,23.5679,67200.0
2014-11-14 14:00:00,28.84,28.85,28.83,28.83,90400.0,23.5679,23.5761,23.5597,23.5597,90400.0
2014-11-14 14:10:00,28.83,28.84,28.81,28.84,79400.0,23.5597,23.5679,23.5434,23.5679,79400.0
2014-11-14 14:20:00,28.84,28.85,28.82,28.85,85400.0,23.5679,23.5761,23.5515,23.5761,85400.0
2014-11-14 14:30:00,28.84,28.86,28.84,28.84,111200.0,23.5679,23.5842,23.5679,23.5679,111200.0
2014-11-14 14:40:00,28.84,28.85,28.83,28.83,73600.0,23.5679,23.5761,23.5597,23.5597,73600.0
2014-11-14 14:50:00,28.83,28.84,28.82,28.83,142200.0,23.5597,23.5679,23.5515,23.5597,142200.0
2014-11-14 15:00:00,28.84,28.85,28.83,28.84,185000.0,23.5679,23.5761,23.5597,23.5679,185000.0
2014-11-14 15:10:00,28.84,28.84,28.83,28.83,116400.0,23.5679,23.5679,23.5597,23.5597,116400.0
2014-11-14 15:20:00,28.84,28.84,28.82,28.83,103400.0,23.5679,23.5679,23.5515,23.5597,103400.0
2014-11-14 15:30:00,28.83,28.83,28.83,28.83,140200.0,23.5597,23.5597,23.5597,23.5597,140200.0
2014-11-14 15:40:00,28.83,28.84,28.81,28.82,358600.0,23.5597,23.5679,23.5434,23.5515,358600.0
2014-11-14 15:50:00,28.83,28.86,28.82,28.86,510200.0,23.5597,23.5842,23.5515,23.5842,510200.0
2014-11-17 09:30:00,28.86,29.03,28.85,29.01,240800.0,23.5842,23.7232,23.5761,23.7068,240800.0
2014-11-17 09:40:00,29.0,29.02,28.97,28.98,108200.0,23.6986,23.715,23.6741,23.6823,108200.0
2014-11-17 09:50:00,28.98,29.04,28.97,29.04,121000.0,23.6823,23.7313,23.6741,23.7313,121000.0
2014-11-17 10:00:00,29.03,29.1,29.03,29.1,309400.0,23.7232,23.7804,23.7232,23.7804,309400.0
2014-11-17 10:10:00,29.1,29.15,29.07,29.12,282000.0,23.7804,23.8212,23.7558,23.7967,282000.0
2014-11-17 10:20:00,29.11,29.18,29.11,29.15,80000.0,23.7885,23.8457,23.7885,23.8212,80000.0
2014-11-17 10:30:00,29.15,29.16,29.1,29.11,49200.0,23.8212,23.8294,23.7804,23.7885,49200.0
2014-11-17 10:40:00,29.11,29.14,29.11,29.14,37000.0,23.7885,23.8131,23.7885,23.8131,37000.0
2014-11-17 10:50:00,29.13,29.19,29.13,29.19,65200.0,23.8049,23.8539,23.8049,23.8539,65200.0
2014-11-17 11:00:00,29.18,29.18,29.16,29.17,59600.0,23.8457,23.8457,23.8294,23.8376,59600.0
2014-11-17 11:10:00,29.17,29.17,29.13,29.16,136400.0,23.8376,23.8376,23.8049,23.8294,136400.0
2014-11-17 11:20:00,29.16,29.16,29.13,29.13,47200.0,23.8294,23.8294,23.8049,23.8049,47200.0
2014-11-17 11:30:00,29.14,29.15,29.11,29.14,42600.0,23.8131,23.8212,23.7885,23.8131,42600.0
2014-11-17 11:40:00,29.14,29.15,29.11,29.11,90600.0,23.8131,23.8212,23.7885,23.7885,90600.0
2014-11-17 11:50:00,29.11,29.11,29.08,29.1,114800.0,23.7885,23.7885,23.764,23.7804,114800.0
2014-11-17 12:00:00,29.1,29.11,29.05,29.07,106800.0,23.7804,23.7885,23.7395,23.7558,106800.0
2014-11-17 12:10:00,29.07,29.09,29.05,29.09,111200.0,23.7558,23.7722,23.7395,23.7722,111200.0
2014-11-17 12:20:00,29.08,29.1,29.08,29.09,84400.0,23.764,23.7804,23.764,23.7722,84400.0
2014-11-17 12:30:00,29.09,29.1,29.06,29.06,53400.0,23.7722,23.7804,23.7477,23.7477,53400.0
2014-11-17 12:40:00,29.06,29.07,29.05,29.06,138400.0,23.7477,23.7558,23.7395,23.7477,138400.0
2014-11-17 12:50:00,29.05,29.06,29.04,29.04,103800.0,23.7395,23.7477,23.7313,23.7313,103800.0
2014-11-17 13:00:00,29.04,29.05,29.03,29.05,52400.0,23.7313,23.7395,23.7232,23.7395,52400.0
2014-11-17 13:10:00,29.05,29.05,29.04,29.04,35200.0,23.7395,23.7395,23.7313,23.7313,35200.0
2014-11-17 13:20:00,29.04,29.04,29.02,29.03,43200.0,23.7313,23.7313,23.715,23.7232,43200.0
2014-11-17 13:30:00,29.04,29.04,29.01,29.02,42000.0,23.7313,23.7313,23.7068,23.715,42000.0
2014-11-17 13:40:00,29.02,29.02,28.98,28.99,40800.0,23.715,23.715,23.6823,23.6905,40800.0
2014-11-17 13:50:00,28.99,29.03,28.98,29.02,42200.0,23.6905,23.7232,23.6823,23.715,42200.0
2014-11-17 14:00:00,29.02,29.04,29.0,29.04,57200.0,23.715,23.7313,23.6986,23.7313,57200.0
2014-11-17 14:10:00,29.05,29.07,29.03,29.04,33800.0,23.7395,23.7558,23.7232,23.7313,33800.0
2014-11-17 14:20:00,29.04,29.08,29.04,29.06,72600.0,23.7313,23.764,23.7313,23.7477,72600.0
2014-11-17 14:30:00,29.07,29.11,29.07,29.11,141800.0,23.7558,23.7885,23.7558,23.7885,141800.0
2014-11-17 14:40:00,29.11,29.11,29.09,29.09,118400.0,23.7885,23.7885,23.7722,23.7722,118400.0
2014-11-17 14:50:00,29.09,29.11,29.08,29.08,51200.0,23.7722,23.7885,23.764,23.764,51200.0
2014-11-17 15:00:00,29.08,29.11,29.08,29.11,63600.0,23.764,23.7885,23.764,23.7885,63600.0
2014-11-17 15:10:00,29.11,29.13,29.1,29.1,112600.0,23.7885,23.8049,23.7804,23.7804,112600.0
2014-11-17 15:20:00,29.1,29.11,29.09,29.09,66600.0,23.7804,23.7885,23.7722,23.7722,66600.0
2014-11-17 15:30:00,29.09,29.11,29.09,29.1,112800.0,23.7722,23.7885,23.7722,23.7804,112800.0
2014-11-17 15:40:00,29.1,29.12,29.09,29.11,132000.0,23.7804,23.7967,23.7722,23.7885,132000.0
2014-11-17 15:50:00,29.11,29.15,29.1,29.14,394400.0,23.7885,23.8212,23.7804,23.8131,394400.0
2014-11-18 09:30:00,29.15,29.18,29.05,29.17,109000.0,23.8212,23.8457,23.7395,23.8376,109000.0
2014-11-18 09:40:00,29.17,29.2,29.15,29.16,55200.0,23.8376,23.8621,23.8212,23.8294,55200.0
2014-11-18 09:50:00,29.17,29.25,29.17,29.23,74200.0,23.8376,23.9029,23.8376,23.8866,74200.0
2014-11-18 10:00:00,29.22,29.24,29.18,29.21,62600.0,23.8784,23.8948,23.8457,23.8703,62600.0
2014-11-18 10:10:00,29.21,29.23,29.19,29.22,73800.0,23.8703,23.8866,23.8539,23.8784,73800.0
2014-11-18 10:20:00,29.22,29.25,29.2,29.23,46400.0,23.8784,23.9029,23.8621,23.8866,46400.0
2014-11-18 10:30:00,29.23,29.29,29.23,29.28,55800.0,23.8866,23.9356,23.8866,23.9275,55800.0
2014-11-18 10:40:00,29.27,29.3,29.25,29.3,63800.0,23.9193,23.9438,23.9029,23.9438,63800.0
2014-11-18 10:50:00,29.29,29.35,29.29,29.34,81600.0,23.9356,23.9847,23.9356,23.9765,81600.0
2014-11-18 11:00:00,29.34,29.34,29.32,29.34,105400.0,23.9765,23.9765,23.9601,23.9765,105400.0
2014-11-18 11:10:00,29.34,29.34,29.31,29.33,67600.0,23.9765,23.9765,23.952,23.9683,67600.0
2014-11-18 11:20:00,29.34,29.34,29.29,29.3,185800.0,23.9765,23.9765,23.9356,23.9438,185800.0
2014-11-18 11:30:00,29.29,29.33,29.29,29.33,91800.0,23.9356,23.9683,23.9356,23.9683,91800.0
2014-11-18 11:40:00,29.33,29.33,29.32,29.32,31200.0,23.9683,23.9683,23.9601,23.9601,31200.0
2014-11-18 11:50:00,29.32,29.32,29.27,29.29,95600.0,23.9601,23.9601,23.9193,23.9356,95600.0
2014-11-18 12:00:00,29.29,29.3,29.27,29.29,44600.0,23.9356,23.9438,23.9193,23.9356,44600.0
2014-11-18 12:10:00,29.28,29.29,29.28,29.28,38000.0,23.9275,23.9356,23.9275,23.9275,38000.0
2014-11-18 12:20:00,29.28,29.3,29.27,29.3,49400.0,23.9275,23.9438,23.9193,23.9438,49400.0
2014-11-18 12:30:00,29.3,29.3,29.26,29.27,30800.0,23.9438,23.9438,23.9111,23.9193,30800.0
2014-11-18 12:40:00,29.27,29.28,29.26,29.27,42800.0,23.9193,23.9275,23.9111,23.9193,42800.0
2014-11-18 12:50:00,29.26,29.26,29.24,29.26,30200.0,23.9111,23.9111,23.8948,23.9111,30200.0
2014-11-18 13:00:00,29.26,29.26,29.24,29.25,29400.0,23.9111,23.9111,23.8948,23.9029,29400.0
2014-11-18 13:10:00,29.25,29.26,29.25,29.26,36000.0,23.9029,23.9111,23.9029,23.9111,36000.0
2014-11-18 13:20:00,29.26,29.27,29.24,29.24,97400.0,23.9111,23.9193,23.8948,23.8948,97400.0
2014-11-18 13:30:00,29.25,29.27,29.24,29.25,86000.0,23.9029,23.9193,23.8948,23.9029,86000.0
2014-11-18 13:40:00,29.25,29.26,29.23,29.23,39200.0,23.9029,23.9111,23.8866,23.8866,39200.0
2014-11-18 13:50:00,29.23,29.26,29.22,29.25,69200.0,23.8866,23.9111,23.8784,23.9029,69200.0
2014-11-18 14:00:00,29.25,29.27,29.25,29.25,101400.0,23.9029,23.9193,23.9029,23.9029,101400.0
2014-11-18 14:10:00,29.25,29.27,29.24,29.25,95600.0,23.9029,23.9193,23.8948,23.9029,95600.0
2014-11-18 14:20:00,29.25,29.26,29.23,29.23,47600.0,23.9029,23.9111,23.8866,23.8866,47600.0
2014-11-18 14:30:00,29.23,29.25,29.22,29.22,102800.0,23.8866,23.9029,23.8784,23.8784,102800.0
2014-11-18 14:40:00,29.22,29.23,29.21,29.23,59200.0,23.8784,23.8866,23.8703,23.8866,59200.0
2014-11-18 14:50:00,29.23,29.23,29.21,29.23,62000.0,23.8866,23.8866,23.8703,23.8866,62000.0
2014-11-18 15:00:00,29.23,29.25,29.22,29.25,189000.0,23.8866,23.9029,23.8784,23.9029,189000.0
2014-11-18 15:10:00,29.24,29.28,29.24,29.28,100600.0,23.8948,23.9275,23.8948,23.9275,100600.0
2014-11-18 15:20:00,29.28,29.29,29.25,29.29,207400.0,23.9275,23.9356,23.9029,23.9356,207400.0
2014-11-18 15:30:00,29.29,29.32,29.28,29.3,204000.0,23.9356,23.9601,23.9275,23.9438,204000.0
2014-11-18 15:40:00,29.29,29.3,29.26,29.27,235600.0,23.9356,23.9438,23.9111,23.9193,235600.0
2014-11-18 15:50:00,29.27,29.3,29.27,29.27,4308000.0,23.9193,23.9438,23.9193,23.9193,4308000.0
2014-11-19 09:30:00,29.38,29.38,29.18,29.31,148000.0,24.0092,24.0092,23.8457,23.952,148000.0
2014-11-19 09:40:00,29.31,29.36,29.28,29.3,139200.0,23.952,23.9928,23.9275,23.9438,139200.0
2014-11-19 09:50:00,29.3,29.32,29.24,29.25,99000.0,23.9438,23.9601,23.8948,23.9029,99000.0
2014-11-19 10:00:00,29.25,29.25,29.23,29.25,93800.0,23.9029,23.9029,23.8866,23.9029,93800.0
2014-11-19 10:10:00,29.25,29.27,29.23,29.24,67200.0,23.9029,23.9193,23.8866,23.8948,67200.0
2014-11-19 10:20:00,29.24,29.25,29.23,29.23,78600.0,23.8948,23.9029,23.8866,23.8866,78600.0
2014-11-19 10:30:00,29.23,29.25,29.22,29.24,78800.0,23.8866,23.9029,23.8784,23.8948,78800.0
2014-11-19 10:40:00,29.25,29.27,29.23,29.27,114600.0,23.9029,23.9193,23.8866,23.9193,114600.0
2014-11-19 10:50:00,29.27,29.28,29.24,29.25,80800.0,23.9193,23.9275,23.8948,23.9029,80800.0
2014-11-19 11:00:00,29.25,29.28,29.24,29.27,94600.0,23.9029,23.9275,23.8948,23.9193,94600.0
2014-11-19 11:10:00,29.27,29.32,29.26,29.31,64200.0,23.9193,23.9601,23.9111,23.952,64200.0
2014-11-19 11:20:00,29.31,29.31,29.2,29.21,221200.0,23.952,23.952,23.8621,23.8703,221200.0
2014-11-19 11:30:00,29.2,29.31,29.2,29.29,66200.0,23.8621,23.952,23.8621,23.9356,66200.0
2014-11-19 11:40:00,29.3,29.3,29.27,29.29,58800.0,23.9438,23.9438,23.9193,23.9356,58800.0
2014-11-19 11:50:00,29.3,29.3,29.27,29.28,55600.0,23.9438,23.9438,23.9193,23.9275,55600.0
2014-11-19 12:00:00,29.29,29.3,29.25,29.25,68600.0,23.9356,23.9438,23.9029,23.9029,68600.0
2014-11-19 12:10:00,29.25,29.25,29.24,29.25,81400.0,23.9029,23.9029,23.8948,23.9029,81400.0
2014-11-19 12:20:00,29.25,29.25,29.24,29.25,41800.0,23.9029,23.9029,23.8948,23.9029,41800.0
2014-11-19 12:30:00,29.25,29.25,29.23,29.23,50600.0,23.9029,23.9029,23.8866,23.8866,50600.0
2014-11-19 12:40:00,29.23,29.25,29.23,29.23,35400.0,23.8866,23.9029,23.8866,23.8866,35400.0
2014-11-19 12:50:00,29.23,29.25,29.23,29.24,24200.0,23.8866,23.9029,23.8866,23.8948,24200.0
2014-11-19 13:00:00,29.25,29.25,29.23,29.24,61000.0,23.9029,23.9029,23.8866,23.8948,61000.0
2014-11-19 13:10:00,29.24,29.25,29.23,29.23,28400.0,23.8948,23.9029,23.8866,23.8866,28400.0
2014-11-19 13:20:00,29.23,29.24,29.22,29.23,52800.0,23.8866,23.8948,23.8784,23.8866,52800.0
2014-11-19 13:30:00,29.23,29.25,29.22,29.24,45000.0,23.8866,23.9029,23.8784,23.8948,45000.0
2014-11-19 13:40:00,29.24,29.25,29.23,29.24,64200.0,23.8948,23.9029,23.8866,23.8948,64200.0
2014-11-19 13:50:00,29.24,29.26,29.24,29.24,69400.0,23.8948,23.9111,23.8948,23.8948,69400.0
2014-11-19 14:00:00,29.24,29.3,29.21,29.28,131400.0,23.8948,23.9438,23.8703,23.9275,131400.0
2014-11-19 14:10:00,29.28,29.29,29.27,29.29,66000.0,23.9275,23.9356,23.9193,23.9356,66000.0
2014-11-19 14:20:00,29.28,29.28,29.21,29.24,79600.0,23.9275,23.9275,23.8703,23.8948,79600.0
2014-11-19 14:30:00,29.24,29.26,29.22,29.26,50400.0,23.8948,23.9111,23.8784,23.9111,50400.0
2014-11-19 14:40:00,29.26,29.26,29.22,29.24,57600.0,23.9111,23.9111,23.8784,23.8948,57600.0
2014-11-19 14:50:00,29.24,29.25,29.21,29.23,80600.0,23.8948,23.9029,23.8703,23.8866,80600.0
2014-11-19 15:00:00,29.23,29.24,29.21,29.23,99600.0,23.8866,23.8948,23.8703,23.8866,99600.0
2014-11-19 15:10:00,29.23,29.26,29.22,29.26,151400.0,23.8866,23.9111,23.8784,23.9111,151400.0
2014-11-19 15:20:00,29.27,29.29,29.25,29.28,72200.0,23.9193,23.9356,23.9029,23.9275,72200.0
2014-11-19 15:30:00,29.27,29.28,29.25,29.25,67200.0,23.9193,23.9275,23.9029,23.9029,67200.0
2014-11-19 15:40:00,29.26,29.28,29.24,29.25,176800.0,23.9111,23.9275,23.8948,23.9029,176800.0
2014-11-19 15:50:00,29.25,29.25,29.22,29.25,469400.0,23.9029,23.9029,23.8784,23.9029,469400.0
2014-11-20 09:30:00,29.16,29.32,29.15,29.28,150400.0,23.8294,23.9601,23.8212,23.9275,150400.0
2014-11-20 09:40:00,29.27,29.33,29.27,29.33,77600.0,23.9193,23.9683,23.9193,23.9683,77600.0
2014-11-20 09:50:00,29.32,29.36,29.3,29.3,78200.0,23.9601,23.9928,23.9438,23.9438,78200.0
2014-11-20 10:00:00,29.31,29.34,29.28,29.29,148400.0,23.952,23.9765,23.9275,23.9356,148400.0
2014-11-20 10:10:00,29.29,29.31,29.27,29.28,56400.0,23.9356,23.952,23.9193,23.9275,56400.0
2014-11-20 10:20:00,29.28,29.33,29.28,29.33,69600.0,23.9275,23.9683,23.9275,23.9683,69600.0
2014-11-20 10:30:00,29.33,29.38,29.32,29.36,60800.0,23.9683,24.0092,23.9601,23.9928,60800.0
2014-11-20 10:40:00,29.36,29.42,29.36,29.41,79800.0,23.9928,24.0419,23.9928,24.0337,79800.0
2014-11-20 10:50:00,29.41,29.41,29.38,29.41,69000.0,24.0337,24.0337,24.0092,24.0337,69000.0
2014-11-20 11:00:00,29.41,29.41,29.37,29.39,69400.0,24.0337,24.0337,24.001,24.0174,69400.0
2014-11-20 11:10:00,29.39,29.41,29.34,29.34,41400.0,24.0174,24.0337,23.9765,23.9765,41400.0
2014-11-20 11:20:00,29.34,29.38,29.33,29.38,39000.0,23.9765,24.0092,23.9683,24.0092,39000.0
2014-11-20 11:30:00,29.38,29.39,29.33,29.34,38000.0,24.0092,24.0174,23.9683,23.9765,38000.0
2014-11-20 11:40:00,29.34,29.36,29.32,29.35,86400.0,23.9765,23.9928,23.9601,23.9847,86400.0
2014-11-20 11:50:00,29.35,29.35,29.33,29.34,65000.0,23.9847,23.9847,23.9683,23.9765,65000.0
2014-11-20 12:00:00,29.34,29.35,29.33,29.33,43200.0,23.9765,23.9847,23.9683,23.9683,43200.0
2014-11-20 12:10:00,29.33,29.35,29.32,29.33,66000.0,23.9683,23.9847,23.9601,23.9683,66000.0
2014-11-20 12:20:00,29.33,29.34,29.32,29.33,43200.0,23.9683,23.9765,23.9601,23.9683,43200.0
2014-11-20 12:30:00,29.33,29.34,29.3,29.32,54200.0,23.9683,23.9765,23.9438,23.9601,54200.0
2014-11-20 12:40:00,29.31,29.32,29.3,29.32,37200.0,23.952,23.9601,23.9438,23.9601,37200.0
2014-11-20 12:50:00,29.33,29.33,29.31,29.32,39800.0,23.9683,23.9683,23.952,23.9601,39800.0
2014-11-20 13:00:00,29.32,29.33,29.29,29.29,68800.0,23.9601,23.9683,23.9356,23.9356,68800.0
2014-11-20 13:10:00,29.29,29.3,29.27,29.28,43600.0,23.9356,23.9438,23.9193,23.9275,43600.0
2014-11-20 13:20:00,29.29,29.29,29.25,29.28,68000.0,23.9356,23.9356,23.9029,23.9275,68000.0
2014-11-20 13:30:00,29.28,29.28,29.22,29.22,74000.0,23.9275,23.9275,23.8784,23.8784,74000.0
2014-11-20 13:40:00,29.22,29.22,29.19,29.19,41200.0,23.8784,23.8784,23.8539,23.8539,41200.0
2014-11-20 13:50:00,29.19,29.2,29.18,29.18,61000.0,23.8539,23.8621,23.8457,23.8457,61000.0
2014-11-20 14:00:00,29.18,29.18,29.15,29.16,136000.0,23.8457,23.8457,23.8212,23.8294,136000.0
2014-11-20 14:10:00,29.16,29.16,29.13,29.13,127400.0,23.8294,23.8294,23.8049,23.8049,127400.0
2014-11-20 14:20:00,29.14,29.14,29.11,29.13,119000.0,23.8131,23.8131,23.7885,23.8049,119000.0
2014-11-20 14:30:00,29.13,29.13,29.11,29.11,130000.0,23.8049,23.8049,23.7885,23.7885,130000.0
2014-11-20 14:40:00,29.11,29.12,29.08,29.08,98000.0,23.7885,23.7967,23.764,23.764,98000.0
2014-11-20 14:50:00,29.08,29.12,29.08,29.08,99800.0,23.764,23.7967,23.764,23.764,99800.0
2014-11-20 15:00:00,29.09,29.09,29.08,29.08,115400.0,23.7722,23.7722,23.764,23.764,115400.0
2014-11-20 15:10:00,29.09,29.09,29.05,29.07,165800.0,23.7722,23.7722,23.7395,23.7558,165800.0
2014-11-20 15:20:00,29.06,29.07,29.03,29.03,240000.0,23.7477,23.7558,23.7232,23.7232,240000.0
2014-11-20 15:30:00,29.03,29.08,29.03,29.08,236800.0,23.7232,23.764,23.7232,23.764,236800.0
2014-11-20 15:40:00,29.08,29.11,29.08,29.11,233400.0,23.764,23.7885,23.764,23.7885,233400.0
2014-11-20 15:50:00,29.11,29.11,29.09,29.11,327000.0,23.7885,23.7885,23.7722,23.7885,327000.0
2014-11-21 09:30:00,29.4,29.43,29.27,29.4,582800.0,24.0255,24.05,23.9193,24.0255,582800.0
2014-11-21 09:40:00,29.4,29.42,29.33,29.39,96000.0,24.0255,24.0419,23.9683,24.0174,96000.0
2014-11-21 09:50:00,29.4,29.49,29.39,29.47,111000.0,24.0255,24.0991,24.0174,24.0827,111000.0
2014-11-21 10:00:00,29.48,29.49,29.36,29.37,138400.0,24.0909,24.0991,23.9928,24.001,138400.0
2014-11-21 10:10:00,29.38,29.43,29.34,29.43,104400.0,24.0092,24.05,23.9765,24.05,104400.0
2014-11-21 10:20:00,29.43,29.43,29.29,29.29,93600.0,24.05,24.05,23.9356,23.9356,93600.0
2014-11-21 10:30:00,29.29,29.31,29.25,29.27,67800.0,23.9356,23.952,23.9029,23.9193,67800.0
2014-11-21 10:40:00,29.27,29.28,29.25,29.25,71600.0,23.9193,23.9275,23.9029,23.9029,71600.0
2014-11-21 10:50:00,29.25,29.27,29.24,29.24,74800.0,23.9029,23.9193,23.8948,23.8948,74800.0
2014-11-21 11:00:00,29.24,29.25,29.22,29.25,68200.0,23.8948,23.9029,23.8784,23.9029,68200.0
2014-11-21 11:10:00,29.25,29.28,29.25,29.25,58600.0,23.9029,23.9275,23.9029,23.9029,58600.0
2014-11-21 11:20:00,29.25,29.25,29.2,29.21,68400.0,23.9029,23.9029,23.8621,23.8703,68400.0
2014-11-21 11:30:00,29.2,29.24,29.2,29.24,60600.0,23.8621,23.8948,23.8621,23.8948,60600.0
2014-11-21 11:40:00,29.24,29.29,29.24,29.29,51600.0,23.8948,23.9356,23.8948,23.9356,51600.0
2014-11-21 11:50:00,29.28,29.28,29.2,29.22,173000.0,23.9275,23.9275,23.8621,23.8784,173000.0
2014-11-21 12:00:00,29.22,29.22,29.2,29.22,111200.0,23.8784,23.8784,23.8621,23.8784,111200.0
2014-11-21 12:10:00,29.22,29.23,29.18,29.19,47800.0,23.8784,23.8866,23.8457,23.8539,47800.0
2014-11-21 12:20:00,29.18,29.21,29.14,29.15,81600.0,23.8457,23.8703,23.8131,23.8212,81600.0
2014-11-21 12:30:00,29.14,29.21,29.14,29.21,53800.0,23.8131,23.8703,23.8131,23.8703,53800.0
2014-11-21 12:40:00,29.2,29.22,29.19,29.2,33800.0,23.8621,23.8784,23.8539,23.8621,33800.0
2014-11-21 12:50:00,29.2,29.21,29.18,29.21,55800.0,23.8621,23.8703,23.8457,23.8703,55800.0
2014-11-21 13:00:00,29.2,29.2,29.17,29.18,48600.0,23.8621,23.8621,23.8376,23.8457,48600.0
2014-11-21 13:10:00,29.18,29.19,29.16,29.18,51200.0,23.8457,23.8539,23.8294,23.8457,51200.0
2014-11-21 13:20:00,29.18,29.21,29.17,29.18,45800.0,23.8457,23.8703,23.8376,23.8457,45800.0
2014-11-21 13:30:00,29.17,29.18,29.16,29.17,53000.0,23.8376,23.8457,23.8294,23.8376,53000.0
2014-11-21 13:40:00,29.17,29.18,29.16,29.18,86400.0,23.8376,23.8457,23.8294,23.8457,86400.0
2014-11-21 13:50:00,29.18,29.21,29.18,29.2,65600.0,23.8457,23.8703,23.8457,23.8621,65600.0
2014-11-21 14:00:00,29.2,29.24,29.2,29.23,77800.0,23.8621,23.8948,23.8621,23.8866,77800.0
2014-11-21 14:10:00,29.23,29.23,29.22,29.23,41400.0,23.8866,23.8866,23.8784,23.8866,41400.0
2014-11-21 14:20:00,29.23,29.23,29.17,29.17,84800.0,23.8866,23.8866,23.8376,23.8376,84800.0
2014-11-21 14:30:00,29.17,29.2,29.16,29.19,104800.0,23.8376,23.8621,23.8294,23.8539,104800.0
2014-11-21 14:40:00,29.19,29.23,29.19,29.22,64600.0,23.8539,23.8866,23.8539,23.8784,64600.0
2014-11-21 14:50:00,29.22,29.22,29.19,29.21,77400.0,23.8784,23.8784,23.8539,23.8703,77400.0
2014-11-21 15:00:00,29.21,29.22,29.2,29.21,91000.0,23.8703,23.8784,23.8621,23.8703,91000.0
2014-11-21 15:10:00,29.21,29.24,29.2,29.22,75800.0,23.8703,23.8948,23.8621,23.8784,75800.0
2014-11-21 15:20:00,29.23,29.23,29.2,29.22,74400.0,23.8866,23.8866,23.8621,23.8784,74400.0
2014-11-21 15:30:00,29.22,29.24,29.21,29.22,113000.0,23.8784,23.8948,23.8703,23.8784,113000.0
2014-11-21 15:40:00,29.22,29.22,29.18,29.18,213000.0,23.8784,23.8784,23.8457,23.8457,213000.0
2014-11-21 15:50:00,29.18,29.19,29.15,29.18,239600.0,23.8457,23.8539,23.8212,23.8457,239600.0
2014-11-24 09:30:00,29.28,29.36,29.22,29.33,213200.0,23.9275,23.9928,23.8784,23.9683,213200.0
2014-11-24 09:40:00,29.33,29.38,29.31,29.36,90400.0,23.9683,24.0092,23.952,23.9928,90400.0
2014-11-24 09:50:00,29.36,29.36,29.29,29.3,106000.0,23.9928,23.9928,23.9356,23.9438,106000.0
2014-11-24 10:00:00,29.3,29.31,29.27,29.28,125800.0,23.9438,23.952,23.9193,23.9275,125800.0
2014-11-24 10:10:00,29.28,29.3,29.25,29.28,123200.0,23.9275,23.9438,23.9029,23.9275,123200.0
2014-11-24 10:20:00,29.28,29.28,29.25,29.28,69800.0,23.9275,23.9275,23.9029,23.9275,69800.0
2014-11-24 10:30:00,29.28,29.28,29.24,29.27,157400.0,23.9275,23.9275,23.8948,23.9193,157400.0
2014-11-24 10:40:00,29.28,29.29,29.25,29.29,91800.0,23.9275,23.9356,23.9029,23.9356,91800.0
2014-11-24 10:50:00,29.29,29.33,29.28,29.33,79000.0,23.9356,23.9683,23.9275,23.9683,79000.0
2014-11-24 11:00:00,29.33,29.33,29.29,29.3,150400.0,23.9683,23.9683,23.9356,23.9438,150400.0
2014-11-24 11:10:00,29.3,29.3,29.29,29.3,45400.0,23.9438,23.9438,23.9356,23.9438,45400.0
2014-11-24 11:20:00,29.3,29.31,29.29,29.3,53400.0,23.9438,23.952,23.9356,23.9438,53400.0
2014-11-24 11:30:00,29.3,29.33,29.29,29.33,53200.0,23.9438,23.9683,23.9356,23.9683,53200.0
2014-11-24 11:40:00,29.32,29.35,29.32,29.35,37400.0,23.9601,23.9847,23.9601,23.9847,37400.0
2014-11-24 11:50:00,29.35,29.38,29.35,29.36,63600.0,23.9847,24.0092,23.9847,23.9928,63600.0
2014-11-24 12:00:00,29.36,29.39,29.36,29.37,49400.0,23.9928,24.0174,23.9928,24.001,49400.0
2014-11-24 12:10:00,29.37,29.38,29.35,29.38,48000.0,24.001,24.0092,23.9847,24.0092,48000.0
2014-11-24 12:20:00,29.38,29.38,29.35,29.38,114600.0,24.0092,24.0092,23.9847,24.0092,114600.0
2014-11-24 12:30:00,29.38,29.38,29.35,29.35,56400.0,24.0092,24.0092,23.9847,23.9847,56400.0
2014-11-24 12:40:00,29.35,29.35,29.32,29.35,54600.0,23.9847,23.9847,23.9601,23.9847,54600.0
2014-11-24 12:50:00,29.35,29.36,29.31,29.32,48600.0,23.9847,23.9928,23.952,23.9601,48600.0
2014-11-24 13:00:00,29.32,29.32,29.27,29.27,93800.0,23.9601,23.9601,23.9193,23.9193,93800.0
2014-11-24 13:10:00,29.28,29.28,29.25,29.25,78600.0,23.9275,23.9275,23.9029,23.9029,78600.0
2014-11-24 13:20:00,29.25,29.28,29.25,29.28,59000.0,23.9029,23.9275,23.9029,23.9275,59000.0
2014-11-24 13:30:00,29.28,29.29,29.27,29.28,51200.0,23.9275,23.9356,23.9193,23.9275,51200.0
2014-11-24 13:40:00,29.27,29.3,29.27,29.3,64200.0,23.9193,23.9438,23.9193,23.9438,64200.0
2014-11-24 13:50:00,29.3,29.33,29.29,29.32,51200.0,23.9438,23.9683,23.9356,23.9601,51200.0
2014-11-24 14:00:00,29.32,29.39,29.32,29.39,159600.0,23.9601,24.0174,23.9601,24.0174,159600.0
2014-11-24 14:10:00,29.39,29.4,29.32,29.34,200000.0,24.0174,24.0255,23.9601,23.9765,200000.0
2014-11-24 14:20:00,29.34,29.36,29.34,29.35,240600.0,23.9765,23.9928,23.9765,23.9847,240600.0
2014-11-24 14:30:00,29.35,29.35,29.34,29.35,77000.0,23.9847,23.9847,23.9765,23.9847,77000.0
2014-11-24 14:40:00,29.35,29.36,29.34,29.35,92200.0,23.9847,23.9928,23.9765,23.9847,92200.0
2014-11-24 14:50:00,29.35,29.35,29.31,29.32,79400.0,23.9847,23.9847,23.952,23.9601,79400.0
2014-11-24 15:00:00,29.32,29.33,29.31,29.31,199800.0,23.9601,23.9683,23.952,23.952,199800.0
2014-11-24 15:10:00,29.32,29.32,29.25,29.25,214600.0,23.9601,23.9601,23.9029,23.9029,214600.0
2014-11-24 15:20:00,29.25,29.27,29.25,29.25,263000.0,23.9029,23.9193,23.9029,23.9029,263000.0
2014-11-24 15:30:00,29.25,29.25,29.22,29.23,231600.0,23.9029,23.9029,23.8784,23.8866,231600.0
2014-11-24 15:40:00,29.23,29.27,29.22,29.27,277000.0,23.8866,23.9193,23.8784,23.9193,277000.0
2014-11-24 15:50:00,29.27,29.28,29.25,29.25,358000.0,23.9193,23.9275,23.9029,23.9029,358000.0
2014-11-25 09:30:00,29.29,29.35,29.11,29.18,308200.0,23.9356,23.9847,23.7885,23.8457,308200.0
2014-11-25 09:40:00,29.18,29.23,29.14,29.23,166600.0,23.8457,23.8866,23.8131,23.8866,166600.0
2014-11-25 09:50:00,29.23,29.32,29.22,29.32,153400.0,23.8866,23.9601,23.8784,23.9601,153400.0
2014-11-25 10:00:00,29.32,29.32,29.24,29.27,183400.0,23.9601,23.9601,23.8948,23.9193,183400.0
2014-11-25 10:10:00,29.27,29.28,29.25,29.25,147200.0,23.9193,23.9275,23.9029,23.9029,147200.0
2014-11-25 10:20:00,29.25,29.31,29.25,29.31,156000.0,23.9029,23.952,23.9029,23.952,156000.0
2014-11-25 10:30:00,29.3,29.32,29.29,29.29,121400.0,23.9438,23.9601,23.9356,23.9356,121400.0
2014-11-25 10:40:00,29.29,29.34,29.29,29.32,178200.0,23.9356,23.9765,23.9356,23.9601,178200.0
2014-11-25 10:50:00,29.32,29.32,29.3,29.3,95600.0,23.9601,23.9601,23.9438,23.9438,95600.0
2014-11-25 11:00:00,29.3,29.33,29.29,29.3,371200.0,23.9438,23.9683,23.9356,23.9438,371200.0
2014-11-25 11:10:00,29.31,29.34,29.3,29.34,124800.0,23.952,23.9765,23.9438,23.9765,124800.0
2014-11-25 11:20:00,29.34,29.39,29.34,29.38,179400.0,23.9765,24.0174,23.9765,24.0092,179400.0
2014-11-25 11:30:00,29.38,29.44,29.37,29.43,173600.0,24.0092,24.0582,24.001,24.05,173600.0
2014-11-25 11:40:00,29.43,29.43,29.43,29.43,78200.0,24.05,24.05,24.05,24.05,78200.0
2014-11-25 11:50:00,29.43,29.43,29.42,29.43,87800.0,24.05,24.05,24.0419,24.05,87800.0
2014-11-25 12:00:00,29.43,29.43,29.41,29.43,97400.0,24.05,24.05,24.0337,24.05,97400.0
2014-11-25 12:10:00,29.43,29.45,29.43,29.45,78600.0,24.05,24.0664,24.05,24.0664,78600.0
2014-11-25 12:20:00,29.44,29.47,29.42,29.43,177800.0,24.0582,24.0827,24.0419,24.05,177800.0
2014-11-25 12:30:00,29.43,29.47,29.43,29.47,84800.0,24.05,24.0827,24.05,24.0827,84800.0
2014-11-25 12:40:00,29.46,29.54,29.46,29.54,211800.0,24.0746,24.1399,24.0746,24.1399,211800.0
2014-11-25 12:50:00,29.53,29.56,29.52,29.53,270800.0,24.1318,24.1563,24.1236,24.1318,270800.0
2014-11-25 13:00:00,29.53,29.53,29.48,29.5,114800.0,24.1318,24.1318,24.0909,24.1072,114800.0
2014-11-25 13:10:00,29.5,29.54,29.5,29.54,154000.0,24.1072,24.1399,24.1072,24.1399,154000.0
2014-11-25 13:20:00,29.54,29.59,29.54,29.56,179400.0,24.1399,24.1808,24.1399,24.1563,179400.0
2014-11-25 13:30:00,29.55,29.58,29.55,29.55,79200.0,24.1481,24.1726,24.1481,24.1481,79200.0
2014-11-25 13:40:00,29.55,29.58,29.55,29.55,108600.0,24.1481,24.1726,24.1481,24.1481,108600.0
2014-11-25 13:50:00,29.55,29.57,29.53,29.53,216200.0,24.1481,24.1644,24.1318,24.1318,216200.0
2014-11-25 14:00:00,29.53,29.58,29.53,29.57,149400.0,24.1318,24.1726,24.1318,24.1644,149400.0
2014-11-25 14:10:00,29.56,29.67,29.56,29.62,193400.0,24.1563,24.2462,24.1563,24.2053,193400.0
2014-11-25 14:20:00,29.61,29.67,29.59,29.67,249800.0,24.1971,24.2462,24.1808,24.2462,249800.0
2014-11-25 14:30:00,29.66,29.68,29.64,29.67,234200.0,24.238,24.2543,24.2216,24.2462,234200.0
2014-11-25 14:40:00,29.67,29.69,29.61,29.61,232400.0,24.2462,24.2625,24.1971,24.1971,232400.0
2014-11-25 14:50:00,29.61,29.63,29.57,29.61,237000.0,24.1971,24.2135,24.1644,24.1971,237000.0
2014-11-25 15:00:00,29.61,29.63,29.58,29.6,508400.0,24.1971,24.2135,24.1726,24.189,508400.0
2014-11-25 15:10:00,29.6,29.61,29.56,29.56,377200.0,24.189,24.1971,24.1563,24.1563,377200.0
2014-11-25 15:20:00,29.55,29.56,29.52,29.53,380600.0,24.1481,24.1563,24.1236,24.1318,380600.0
2014-11-25 15:30:00,29.53,29.53,29.48,29.49,516000.0,24.1318,24.1318,24.0909,24.0991,516000.0
2014-11-25 15:40:00,29.49,29.5,29.46,29.49,359000.0,24.0991,24.1072,24.0746,24.0991,359000.0
2014-11-25 15:50:00,29.49,29.49,29.39,29.42,960400.0,24.0991,24.0991,24.0174,24.0419,960400.0
2014-11-26 09:30:00,29.41,29.57,29.41,29.5,153200.0,24.0337,24.1644,24.0337,24.1072,153200.0
2014-11-26 09:40:00,29.49,29.5,29.48,29.49,95200.0,24.0991,24.1072,24.0909,24.0991,95200.0
2014-11-26 09:50:00,29.49,29.5,29.48,29.49,86000.0,24.0991,24.1072,24.0909,24.0991,86000.0
2014-11-26 10:00:00,29.49,29.49,29.43,29.45,120200.0,24.0991,24.0991,24.05,24.0664,120200.0
2014-11-26 10:10:00,29.45,29.47,29.41,29.42,153800.0,24.0664,24.0827,24.0337,24.0419,153800.0
2014-11-26 10:20:00,29.41,29.43,29.36,29.36,133600.0,24.0337,24.05,23.9928,23.9928,133600.0
2014-11-26 10:30:00,29.36,29.37,29.29,29.29,177000.0,23.9928,24.001,23.9356,23.9356,177000.0
2014-11-26 10:40:00,29.3,29.36,29.29,29.36,149600.0,23.9438,23.9928,23.9356,23.9928,149600.0
2014-11-26 10:50:00,29.37,29.41,29.37,29.4,85400.0,24.001,24.0337,24.001,24.0255,85400.0
2014-11-26 11:00:00,29.4,29.4,29.38,29.39,78400.0,24.0255,24.0255,24.0092,24.0174,78400.0
2014-11-26 11:10:00,29.39,29.4,29.38,29.4,76000.0,24.0174,24.0255,24.0092,24.0255,76000.0
2014-11-26 11:20:00,29.4,29.4,29.37,29.39,73600.0,24.0255,24.0255,24.001,24.0174,73600.0
2014-11-26 11:30:00,29.4,29.4,29.38,29.4,55200.0,24.0255,24.0255,24.0092,24.0255,55200.0
2014-11-26 11:40:00,29.4,29.4,29.39,29.4,52000.0,24.0255,24.0255,24.0174,24.0255,52000.0
2014-11-26 11:50:00,29.4,29.4,29.36,29.38,82400.0,24.0255,24.0255,23.9928,24.0092,82400.0
2014-11-26 12:00:00,29.39,29.4,29.38,29.4,52800.0,24.0174,24.0255,24.0092,24.0255,52800.0
2014-11-26 12:10:00,29.4,29.45,29.39,29.43,75000.0,24.0255,24.0664,24.0174,24.05,75000.0
2014-11-26 12:20:00,29.43,29.45,29.43,29.45,49600.0,24.05,24.0664,24.05,24.0664,49600.0
2014-11-26 12:30:00,29.45,29.47,29.45,29.45,61200.0,24.0664,24.0827,24.0664,24.0664,61200.0
2014-11-26 12:40:00,29.46,29.47,29.45,29.45,50800.0,24.0746,24.0827,24.0664,24.0664,50800.0
2014-11-26 12:50:00,29.45,29.47,29.44,29.47,86400.0,24.0664,24.0827,24.0582,24.0827,86400.0
2014-11-26 13:00:00,29.47,29.47,29.43,29.45,82800.0,24.0827,24.0827,24.05,24.0664,82800.0
2014-11-26 13:10:00,29.45,29.45,29.43,29.44,53000.0,24.0664,24.0664,24.05,24.0582,53000.0
2014-11-26 13:20:00,29.44,29.45,29.43,29.43,52400.0,24.0582,24.0664,24.05,24.05,52400.0
2014-11-26 13:30:00,29.43,29.43,29.43,29.43,40200.0,24.05,24.05,24.05,24.05,40200.0
2014-11-26 13:40:00,29.43,29.46,29.43,29.46,68800.0,24.05,24.0746,24.05,24.0746,68800.0
2014-11-26 13:50:00,29.46,29.5,29.45,29.49,88000.0,24.0746,24.1072,24.0664,24.0991,88000.0
2014-11-26 14:00:00,29.49,29.49,29.48,29.49,100000.0,24.0991,24.0991,24.0909,24.0991,100000.0
2014-11-26 14:10:00,29.48,29.49,29.48,29.49,38200.0,24.0909,24.0991,24.0909,24.0991,38200.0
2014-11-26 14:20:00,29.49,29.56,29.49,29.53,166800.0,24.0991,24.1563,24.0991,24.1318,166800.0
2014-11-26 14:30:00,29.54,29.58,29.53,29.56,101000.0,24.1399,24.1726,24.1318,24.1563,101000.0
2014-11-26 14:40:00,29.56,29.56,29.54,29.55,94800.0,24.1563,24.1563,24.1399,24.1481,94800.0
2014-11-26 14:50:00,29.55,29.55,29.54,29.54,83600.0,24.1481,24.1481,24.1399,24.1399,83600.0
2014-11-26 15:00:00,29.55,29.55,29.52,29.54,99600.0,24.1481,24.1481,24.1236,24.1399,99600.0
2014-11-26 15:10:00,29.54,29.55,29.54,29.55,64000.0,24.1399,24.1481,24.1399,24.1481,64000.0
2014-11-26 15:20:00,29.55,29.58,29.55,29.57,94400.0,24.1481,24.1726,24.1481,24.1644,94400.0
2014-11-26 15:30:00,29.57,29.57,29.54,29.55,151200.0,24.1644,24.1644,24.1399,24.1481,151200.0
2014-11-26 15:40:00,29.55,29.61,29.55,29.61,178000.0,24.1481,24.1971,24.1481,24.1971,178000.0
2014-11-26 15:50:00,29.61,29.64,29.6,29.61,248000.0,24.1971,24.2216,24.189,24.1971,248000.0
2014-11-28 09:30:00,29.81,29.96,29.78,29.91,190800.0,24.3606,24.4832,24.3361,24.4423,190800.0
2014-11-28 09:40:00,29.91,29.94,29.85,29.93,140000.0,24.4423,24.4668,24.3933,24.4586,140000.0
2014-11-28 09:50:00,29.93,29.93,29.83,29.84,146000.0,24.4586,24.4586,24.3769,24.3851,146000.0
2014-11-28 10:00:00,29.83,29.96,29.83,29.96,143800.0,24.3769,24.4832,24.3769,24.4832,143800.0
2014-11-28 10:10:00,29.96,29.99,29.95,29.99,177000.0,24.4832,24.5077,24.475,24.5077,177000.0
2014-11-28 10:20:00,29.99,30.17,29.98,30.17,261200.0,24.5077,24.6548,24.4995,24.6548,261200.0
2014-11-28 10:30:00,30.17,30.18,30.07,30.14,155600.0,24.6548,24.6629,24.573,24.6302,155600.0
2014-11-28 10:40:00,30.14,30.18,30.12,30.18,76400.0,24.6302,24.6629,24.6139,24.6629,76400.0
2014-11-28 10:50:00,30.18,30.19,30.07,30.11,204800.0,24.6629,24.6711,24.573,24.6057,204800.0
2014-11-28 11:00:00,30.1,30.11,30.06,30.07,81000.0,24.5976,24.6057,24.5649,24.573,81000.0
2014-11-28 11:10:00,30.06,30.08,30.0,30.06,181000.0,24.5649,24.5812,24.5158,24.5649,181000.0
2014-11-28 11:20:00,30.06,30.08,30.04,30.07,171600.0,24.5649,24.5812,24.5485,24.573,171600.0
2014-11-28 11:30:00,30.06,30.07,29.97,30.0,444200.0,24.5649,24.573,24.4913,24.5158,444200.0
2014-11-28 11:40:00,30.0,30.03,29.98,29.99,89400.0,24.5158,24.5404,24.4995,24.5077,89400.0
2014-11-28 11:50:00,29.99,30.0,29.96,29.99,59800.0,24.5077,24.5158,24.4832,24.5077,59800.0
2014-11-28 12:00:00,29.98,30.0,29.94,29.95,78800.0,24.4995,24.5158,24.4668,24.475,78800.0
2014-11-28 12:10:00,29.96,29.96,29.89,29.9,121600.0,24.4832,24.4832,24.4259,24.4341,121600.0
2014-11-28 12:20:00,29.9,29.9,29.86,29.86,97400.0,24.4341,24.4341,24.4014,24.4014,97400.0
2014-11-28 12:30:00,29.86,29.91,29.86,29.88,113400.0,24.4014,24.4423,24.4014,24.4178,113400.0
2014-11-28 12:40:00,29.88,29.9,29.86,29.9,144600.0,24.4178,24.4341,24.4014,24.4341,144600.0
2014-11-28 12:50:00,29.9,29.93,29.89,29.93,351600.0,24.4341,24.4586,24.4259,24.4586,351600.0
2014-12-01 09:30:00,29.91,29.97,29.86,29.91,267000.0,24.4423,24.4913,24.4014,24.4423,267000.0
2014-12-01 09:40:00,29.9,29.98,29.86,29.97,344200.0,24.4341,24.4995,24.4014,24.4913,344200.0
2014-12-01 09:50:00,29.96,30.06,29.94,29.96,357600.0,24.4832,24.5649,24.4668,24.4832,357600.0
2014-12-01 10:00:00,29.95,29.98,29.92,29.98,117000.0,24.475,24.4995,24.4505,24.4995,117000.0
2014-12-01 10:10:00,29.97,29.98,29.86,29.98,222800.0,24.4913,24.4995,24.4014,24.4995,222800.0
2014-12-01 10:20:00,29.98,30.1,29.98,30.07,98200.0,24.4995,24.5976,24.4995,24.573,98200.0
2014-12-01 10:30:00,30.07,30.08,30.02,30.05,83400.0,24.573,24.5812,24.5322,24.5567,83400.0
2014-12-01 10:40:00,30.05,30.05,29.98,30.0,106000.0,24.5567,24.5567,24.4995,24.5158,106000.0
2014-12-01 10:50:00,30.0,30.03,29.98,30.0,269400.0,24.5158,24.5404,24.4995,24.5158,269400.0
2014-12-01 11:00:00,30.0,30.03,30.0,30.02,140600.0,24.5158,24.5404,24.5158,24.5322,140600.0
2014-12-01 11:10:00,30.02,30.08,30.0,30.08,169600.0,24.5322,24.5812,24.5158,24.5812,169600.0
2014-12-01 11:20:00,30.08,30.16,30.07,30.12,181200.0,24.5812,24.6466,24.573,24.6139,181200.0
2014-12-01 11:30:00,30.12,30.13,30.04,30.05,117400.0,24.6139,24.6221,24.5485,24.5567,117400.0
2014-12-01 11:40:00,30.05,30.08,30.03,30.05,108400.0,24.5567,24.5812,24.5404,24.5567,108400.0
2014-12-01 11:50:00,30.05,30.08,30.04,30.08,141600.0,24.5567,24.5812,24.5485,24.5812,141600.0
2014-12-01 12:00:00,30.07,30.08,30.05,30.08,134200.0,24.573,24.5812,24.5567,24.5812,134200.0
2014-12-01 12:10:00,30.08,30.09,30.05,30.07,171800.0,24.5812,24.5894,24.5567,24.573,171800.0
2014-12-01 12:20:00,30.07,30.07,30.05,30.07,113000.0,24.573,24.573,24.5567,24.573,113000.0
2014-12-01 12:30:00,30.07,30.07,30.05,30.05,146200.0,24.573,24.573,24.5567,24.5567,146200.0
2014-12-01 12:40:00,30.05,30.06,29.99,30.0,146400.0,24.5567,24.5649,24.5077,24.5158,146400.0
2014-12-01 12:50:00,30.0,30.02,29.97,30.02,114800.0,24.5158,24.5322,24.4913,24.5322,114800.0
2014-12-01 13:00:00,30.02,30.06,30.02,30.03,93200.0,24.5322,24.5649,24.5322,24.5404,93200.0
2014-12-01 13:10:00,30.03,30.05,30.02,30.02,94000.0,24.5404,24.5567,24.5322,24.5322,94000.0
2014-12-01 13:20:00,30.02,30.02,29.96,29.97,118400.0,24.5322,24.5322,24.4832,24.4913,118400.0
2014-12-01 13:30:00,29.97,30.0,29.97,30.0,133000.0,24.4913,24.5158,24.4913,24.5158,133000.0
2014-12-01 13:40:00,30.0,30.02,29.98,29.99,120600.0,24.5158,24.5322,24.4995,24.5077,120600.0
2014-12-01 13:50:00,30.0,30.0,29.98,29.99,97600.0,24.5158,24.5158,24.4995,24.5077,97600.0
2014-12-01 14:00:00,29.99,30.0,29.97,29.98,119200.0,24.5077,24.5158,24.4913,24.4995,119200.0
2014-12-01 14:10:00,29.98,29.98,29.88,29.91,166800.0,24.4995,24.4995,24.4178,24.4423,166800.0
2014-12-01 14:20:00,29.91,29.92,29.88,29.88,111400.0,24.4423,24.4505,24.4178,24.4178,111400.0
2014-12-01 14:30:00,29.88,29.94,29.84,29.93,214200.0,24.4178,24.4668,24.3851,24.4586,214200.0
2014-12-01 14:40:00,29.93,29.94,29.88,29.9,106400.0,24.4586,24.4668,24.4178,24.4341,106400.0
2014-12-01 14:50:00,29.91,29.93,29.89,29.89,103200.0,24.4423,24.4586,24.4259,24.4259,103200.0
2014-12-01 15:00:00,29.89,29.91,29.88,29.9,119400.0,24.4259,24.4423,24.4178,24.4341,119400.0
2014-12-01 15:10:00,29.9,29.96,29.89,29.95,90800.0,24.4341,24.4832,24.4259,24.475,90800.0
2014-12-01 15:20:00,29.95,29.97,29.93,29.96,115800.0,24.475,24.4913,24.4586,24.4832,115800.0
2014-12-01 15:30:00,29.96,29.96,29.86,29.86,172400.0,24.4832,24.4832,24.4014,24.4014,172400.0
2014-12-01 15:40:00,29.86,29.91,29.85,29.9,275800.0,24.4014,24.4423,24.3933,24.4341,275800.0
2014-12-01 15:50:00,29.89,29.95,29.88,29.92,554800.0,24.4259,24.475,24.4178,24.4505,554800.0
2014-12-02 09:30:00,29.98,30.1,29.91,29.99,390800.0,24.4995,24.5976,24.4423,24.5077,390800.0
2014-12-02 09:40:00,29.99,30.0,29.88,29.89,213600.0,24.5077,24.5158,24.4178,24.4259,213600.0
2014-12-02 09:50:00,29.89,29.92,29.86,29.88,160600.0,24.4259,24.4505,24.4014,24.4178,160600.0
2014-12-02 10:00:00,29.88,29.93,29.86,29.93,205000.0,24.4178,24.4586,24.4014,24.4586,205000.0
2014-12-02 10:10:00,29.92,29.96,29.89,29.89,126000.0,24.4505,24.4832,24.4259,24.4259,126000.0
2014-12-02 10:20:00,29.89,29.91,29.88,29.89,106600.0,24.4259,24.4423,24.4178,24.4259,106600.0
2014-12-02 10:30:00,29.89,29.91,29.86,29.87,106400.0,24.4259,24.4423,24.4014,24.4096,106400.0
2014-12-02 10:40:00,29.86,29.88,29.81,29.82,100000.0,24.4014,24.4178,24.3606,24.3687,100000.0
2014-12-02 10:50:00,29.81,29.82,29.75,29.77,123200.0,24.3606,24.3687,24.3115,24.3279,123200.0
2014-12-02 11:00:00,29.76,29.79,29.73,29.75,118800.0,24.3197,24.3442,24.2952,24.3115,118800.0
2014-12-02 11:10:00,29.75,29.77,29.74,29.75,107800.0,24.3115,24.3279,24.3034,24.3115,107800.0
2014-12-02 11:20:00,29.75,29.75,29.73,29.74,112200.0,24.3115,24.3115,24.2952,24.3034,112200.0
2014-12-02 11:30:00,29.74,29.75,29.71,29.75,96000.0,24.3034,24.3115,24.2789,24.3115,96000.0
2014-12-02 11:40:00,29.75,29.75,29.72,29.73,69000.0,24.3115,24.3115,24.287,24.2952,69000.0
2014-12-02 11:50:00,29.74,29.75,29.71,29.75,101800.0,24.3034,24.3115,24.2789,24.3115,101800.0
2014-12-02 12:00:00,29.75,29.75,29.74,29.75,73600.0,24.3115,24.3115,24.3034,24.3115,73600.0
2014-12-02 12:10:00,29.74,29.75,29.7,29.7,72400.0,24.3034,24.3115,24.2707,24.2707,72400.0
2014-12-02 12:20:00,29.71,29.71,29.69,29.7,80600.0,24.2789,24.2789,24.2625,24.2707,80600.0
2014-12-02 12:30:00,29.7,29.7,29.64,29.65,172200.0,24.2707,24.2707,24.2216,24.2298,172200.0
2014-12-02 12:40:00,29.66,29.67,29.65,29.65,98800.0,24.238,24.2462,24.2298,24.2298,98800.0
2014-12-02 12:50:00,29.65,29.66,29.63,29.64,97200.0,24.2298,24.238,24.2135,24.2216,97200.0
2014-12-02 13:00:00,29.64,29.64,29.61,29.63,71200.0,24.2216,24.2216,24.1971,24.2135,71200.0
2014-12-02 13:10:00,29.64,29.68,29.64,29.68,56600.0,24.2216,24.2543,24.2216,24.2543,56600.0
2014-12-02 13:20:00,29.68,29.68,29.66,29.68,55200.0,24.2543,24.2543,24.238,24.2543,55200.0
2014-12-02 13:30:00,29.68,29.73,29.67,29.73,69800.0,24.2543,24.2952,24.2462,24.2952,69800.0
2014-12-02 13:40:00,29.73,29.73,29.71,29.73,71400.0,24.2952,24.2952,24.2789,24.2952,71400.0
2014-12-02 13:50:00,29.73,29.75,29.72,29.75,74400.0,24.2952,24.3115,24.287,24.3115,74400.0
2014-12-02 14:00:00,29.75,29.78,29.74,29.74,88600.0,24.3115,24.3361,24.3034,24.3034,88600.0
2014-12-02 14:10:00,29.74,29.75,29.71,29.74,82200.0,24.3034,24.3115,24.2789,24.3034,82200.0
2014-12-02 14:20:00,29.75,29.77,29.74,29.77,44800.0,24.3115,24.3279,24.3034,24.3279,44800.0
2014-12-02 14:30:00,29.77,29.77,29.73,29.73,60200.0,24.3279,24.3279,24.2952,24.2952,60200.0
2014-12-02 14:40:00,29.74,29.8,29.73,29.79,120400.0,24.3034,24.3524,24.2952,24.3442,120400.0
2014-12-02 14:50:00,29.79,29.81,29.78,29.8,90600.0,24.3442,24.3606,24.3361,24.3524,90600.0
2014-12-02 15:00:00,29.8,29.8,29.75,29.77,143800.0,24.3524,24.3524,24.3115,24.3279,143800.0
2014-12-02 15:10:00,29.77,29.81,29.76,29.81,134800.0,24.3279,24.3606,24.3197,24.3606,134800.0
2014-12-02 15:20:00,29.81,29.81,29.78,29.79,190200.0,24.3606,24.3606,24.3361,24.3442,190200.0
2014-12-02 15:30:00,29.8,29.81,29.78,29.79,124800.0,24.3524,24.3606,24.3361,24.3442,124800.0
2014-12-02 15:40:00,29.79,29.8,29.75,29.75,260400.0,24.3442,24.3524,24.3115,24.3115,260400.0
2014-12-02 15:50:00,29.75,29.76,29.75,29.75,469400.0,24.3115,24.3197,24.3115,24.3115,469400.0
2014-12-03 09:30:00,29.83,29.86,29.66,29.78,263200.0,24.3769,24.4014,24.238,24.3361,263200.0
2014-12-03 09:40:00,29.78,29.86,29.71,29.72,211000.0,24.3361,24.4014,24.2789,24.287,211000.0
2014-12-03 09:50:00,29.71,29.72,29.53,29.53,245800.0,24.2789,24.287,24.1318,24.1318,245800.0
2014-12-03 10:00:00,29.52,29.52,29.33,29.34,595000.0,24.1236,24.1236,23.9683,23.9765,595000.0
2014-12-03 10:10:00,29.34,29.5,29.33,29.42,383000.0,23.9765,24.1072,23.9683,24.0419,383000.0
2014-12-03 10:20:00,29.42,29.5,29.42,29.49,168400.0,24.0419,24.1072,24.0419,24.0991,168400.0
2014-12-03 10:30:00,29.49,29.5,29.46,29.49,273400.0,24.0991,24.1072,24.0746,24.0991,273400.0
2014-12-03 10:40:00,29.49,29.5,29.43,29.44,152600.0,24.0991,24.1072,24.05,24.0582,152600.0
2014-12-03 10:50:00,29.44,29.46,29.39,29.45,126600.0,24.0582,24.0746,24.0174,24.0664,126600.0
2014-12-03 11:00:00,29.45,29.47,29.42,29.43,220400.0,24.0664,24.0827,24.0419,24.05,220400.0
2014-12-03 11:10:00,29.43,29.46,29.39,29.44,171800.0,24.05,24.0746,24.0174,24.0582,171800.0
2014-12-03 11:20:00,29.43,29.44,29.39,29.42,572400.0,24.05,24.0582,24.0174,24.0419,572400.0
2014-12-03 11:30:00,29.41,29.42,29.27,29.31,224400.0,24.0337,24.0419,23.9193,23.952,224400.0
2014-12-03 11:40:00,29.31,29.43,29.31,29.37,171600.0,23.952,24.05,23.952,24.001,171600.0
2014-12-03 11:50:00,29.38,29.4,29.36,29.39,82400.0,24.0092,24.0255,23.9928,24.0174,82400.0
2014-12-03 12:00:00,29.39,29.42,29.38,29.38,134200.0,24.0174,24.0419,24.0092,24.0092,134200.0
2014-12-03 12:10:00,29.38,29.4,29.38,29.38,62200.0,24.0092,24.0255,24.0092,24.0092,62200.0
2014-12-03 12:20:00,29.38,29.4,29.37,29.39,71600.0,24.0092,24.0255,24.001,24.0174,71600.0
2014-12-03 12:30:00,29.39,29.41,29.38,29.4,68800.0,24.0174,24.0337,24.0092,24.0255,68800.0
2014-12-03 12:40:00,29.4,29.41,29.38,29.38,204600.0,24.0255,24.0337,24.0092,24.0092,204600.0
2014-12-03 12:50:00,29.38,29.4,29.38,29.38,166000.0,24.0092,24.0255,24.0092,24.0092,166000.0
2014-12-03 13:00:00,29.38,29.39,29.36,29.38,105400.0,24.0092,24.0174,23.9928,24.0092,105400.0
2014-12-03 13:10:00,29.38,29.38,29.35,29.36,118000.0,24.0092,24.0092,23.9847,23.9928,118000.0
2014-12-03 13:20:00,29.36,29.39,29.35,29.39,205800.0,23.9928,24.0174,23.9847,24.0174,205800.0
2014-12-03 13:30:00,29.39,29.41,29.39,29.39,60600.0,24.0174,24.0337,24.0174,24.0174,60600.0
2014-12-03 13:40:00,29.4,29.41,29.36,29.36,122400.0,24.0255,24.0337,23.9928,23.9928,122400.0
2014-12-03 13:50:00,29.36,29.39,29.33,29.38,115600.0,23.9928,24.0174,23.9683,24.0092,115600.0
2014-12-03 14:00:00,29.38,29.39,29.34,29.36,94000.0,24.0092,24.0174,23.9765,23.9928,94000.0
2014-12-03 14:10:00,29.36,29.38,29.36,29.37,126600.0,23.9928,24.0092,23.9928,24.001,126600.0
2014-12-03 14:20:00,29.37,29.38,29.36,29.36,65200.0,24.001,24.0092,23.9928,23.9928,65200.0
2014-12-03 14:30:00,29.37,29.37,29.35,29.36,110000.0,24.001,24.001,23.9847,23.9928,110000.0
2014-12-03 14:40:00,29.36,29.37,29.32,29.32,119000.0,23.9928,24.001,23.9601,23.9601,119000.0
2014-12-03 14:50:00,29.32,29.37,29.32,29.35,94400.0,23.9601,24.001,23.9601,23.9847,94400.0
2014-12-03 15:00:00,29.35,29.36,29.35,29.36,84600.0,23.9847,23.9928,23.9847,23.9928,84600.0
2014-12-03 15:10:00,29.36,29.38,29.36,29.38,142200.0,23.9928,24.0092,23.9928,24.0092,142200.0
2014-12-03 15:20:00,29.38,29.38,29.37,29.38,139400.0,24.0092,24.0092,24.001,24.0092,139400.0
2014-12-03 15:30:00,29.38,29.38,29.33,29.35,528600.0,24.0092,24.0092,23.9683,23.9847,528600.0
2014-12-03 15:40:00,29.35,29.36,29.32,29.36,497600.0,23.9847,23.9928,23.9601,23.9928,497600.0
2014-12-03 15:50:00,29.35,29.38,29.33,29.33,601000.0,23.9847,24.0092,23.9683,23.9683,601000.0
2014-12-04 09:30:00,30.27,30.36,30.0,30.09,614600.0,24.7365,24.81,24.5158,24.5894,614600.0
2014-12-04 09:40:00,30.1,30.12,29.81,29.92,302800.0,24.5976,24.6139,24.3606,24.4505,302800.0
2014-12-04 09:50:00,29.93,30.25,29.92,30.17,511400.0,24.4586,24.7201,24.4505,24.6548,511400.0
2014-12-04 10:00:00,30.2,30.29,30.16,30.25,614000.0,24.6793,24.7528,24.6466,24.7201,614000.0
2014-12-04 10:10:00,30.25,30.26,30.18,30.25,361200.0,24.7201,24.7283,24.6629,24.7201,361200.0
2014-12-04 10:20:00,30.25,30.25,30.12,30.17,277600.0,24.7201,24.7201,24.6139,24.6548,277600.0
2014-12-04 10:30:00,30.16,30.25,30.11,30.25,345600.0,24.6466,24.7201,24.6057,24.7201,345600.0
2014-12-04 10:40:00,30.25,30.25,30.18,30.21,321400.0,24.7201,24.7201,24.6629,24.6874,321400.0
2014-12-04 10:50:00,30.21,30.33,30.2,30.32,481800.0,24.6874,24.7855,24.6793,24.7773,481800.0
2014-12-04 11:00:00,30.32,30.44,30.27,30.4,444400.0,24.7773,24.8754,24.7365,24.8427,444400.0
2014-12-04 11:10:00,30.39,30.41,30.27,30.34,284400.0,24.8345,24.8509,24.7365,24.7937,284400.0
2014-12-04 11:20:00,30.33,30.41,30.32,30.39,229800.0,24.7855,24.8509,24.7773,24.8345,229800.0
2014-12-04 11:30:00,30.39,30.42,30.36,30.42,126400.0,24.8345,24.8591,24.81,24.8591,126400.0
2014-12-04 11:40:00,30.42,30.44,30.38,30.43,146400.0,24.8591,24.8754,24.8264,24.8672,146400.0
2014-12-04 11:50:00,30.43,30.45,30.4,30.44,145000.0,24.8672,24.8836,24.8427,24.8754,145000.0
2014-12-04 12:00:00,30.43,30.44,30.36,30.43,324400.0,24.8672,24.8754,24.81,24.8672,324400.0
2014-12-04 12:10:00,30.43,30.43,30.32,30.42,219200.0,24.8672,24.8672,24.7773,24.8591,219200.0
2014-12-04 12:20:00,30.42,30.43,30.39,30.43,102600.0,24.8591,24.8672,24.8345,24.8672,102600.0
2014-12-04 12:30:00,30.43,30.43,30.38,30.4,202600.0,24.8672,24.8672,24.8264,24.8427,202600.0
2014-12-04 12:40:00,30.39,30.43,30.39,30.42,86400.0,24.8345,24.8672,24.8345,24.8591,86400.0
2014-12-04 12:50:00,30.42,30.42,30.39,30.41,90200.0,24.8591,24.8591,24.8345,24.8509,90200.0
2014-12-04 13:00:00,30.42,30.43,30.41,30.43,56600.0,24.8591,24.8672,24.8509,24.8672,56600.0
2014-12-04 13:10:00,30.43,30.45,30.38,30.4,432000.0,24.8672,24.8836,24.8264,24.8427,432000.0
2014-12-04 13:20:00,30.39,30.43,30.39,30.43,78000.0,24.8345,24.8672,24.8345,24.8672,78000.0
2014-12-04 13:30:00,30.43,30.45,30.43,30.43,266600.0,24.8672,24.8836,24.8672,24.8672,266600.0
2014-12-04 13:40:00,30.44,30.48,30.39,30.44,258800.0,24.8754,24.9081,24.8345,24.8754,258800.0
2014-12-04 13:50:00,30.44,30.48,30.43,30.47,177400.0,24.8754,24.9081,24.8672,24.8999,177400.0
2014-12-04 14:00:00,30.47,30.48,30.44,30.48,265600.0,24.8999,24.9081,24.8754,24.9081,265600.0
2014-12-04 14:10:00,30.48,30.58,30.48,30.5,436600.0,24.9081,24.9898,24.9081,24.9244,436600.0
2014-12-04 14:20:00,30.51,30.53,30.46,30.48,339200.0,24.9326,24.949,24.8917,24.9081,339200.0
2014-12-04 14:30:00,30.48,30.48,30.31,30.42,318000.0,24.9081,24.9081,24.7692,24.8591,318000.0
2014-12-04 14:40:00,30.42,30.48,30.36,30.44,244000.0,24.8591,24.9081,24.81,24.8754,244000.0
2014-12-04 14:50:00,30.45,30.49,30.42,30.46,179400.0,24.8836,24.9163,24.8591,24.8917,179400.0
2014-12-04 15:00:00,30.46,30.48,30.44,30.47,173600.0,24.8917,24.9081,24.8754,24.8999,173600.0
2014-12-04 15:10:00,30.46,30.47,30.37,30.38,192600.0,24.8917,24.8999,24.8182,24.8264,192600.0
2014-12-04 15:20:00,30.38,30.39,30.34,30.34,231000.0,24.8264,24.8345,24.7937,24.7937,231000.0
2014-12-04 15:30:00,30.34,30.39,30.34,30.34,303200.0,24.7937,24.8345,24.7937,24.7937,303200.0
2014-12-04 15:40:00,30.34,30.37,30.31,30.32,246000.0,24.7937,24.8182,24.7692,24.7773,246000.0
2014-12-04 15:50:00,30.32,30.39,30.32,30.38,606000.0,24.7773,24.8345,24.7773,24.8264,606000.0
2014-12-05 09:30:00,30.49,30.53,30.38,30.48,353600.0,24.9163,24.949,24.8264,24.9081,353600.0
2014-12-05 09:40:00,30.48,30.5,30.44,30.46,123400.0,24.9081,24.9244,24.8754,24.8917,123400.0
2014-12-05 09:50:00,30.47,30.47,30.36,30.4,118000.0,24.8999,24.8999,24.81,24.8427,118000.0
2014-12-05 10:00:00,30.41,30.44,30.37,30.39,148600.0,24.8509,24.8754,24.8182,24.8345,148600.0
2014-12-05 10:10:00,30.39,30.52,30.38,30.52,229600.0,24.8345,24.9408,24.8264,24.9408,229600.0
2014-12-05 10:20:00,30.52,30.54,30.5,30.5,152200.0,24.9408,24.9571,24.9244,24.9244,152200.0
2014-12-05 10:30:00,30.5,30.53,30.5,30.52,153400.0,24.9244,24.949,24.9244,24.9408,153400.0
2014-12-05 10:40:00,30.52,30.53,30.5,30.53,123800.0,24.9408,24.949,24.9244,24.949,123800.0
2014-12-05 10:50:00,30.53,30.57,30.52,30.53,138800.0,24.949,24.9816,24.9408,24.949,138800.0
2014-12-05 11:00:00,30.53,30.59,30.53,30.59,242600.0,24.949,24.998,24.949,24.998,242600.0
2014-12-05 11:10:00,30.58,30.61,30.56,30.61,178600.0,24.9898,25.0143,24.9735,25.0143,178600.0
2014-12-05 11:20:00,30.6,30.67,30.6,30.61,155000.0,25.0062,25.0634,25.0062,25.0143,155000.0
2014-12-05 11:30:00,30.62,30.62,30.53,30.58,126200.0,25.0225,25.0225,24.949,24.9898,126200.0
2014-12-05 11:40:00,30.58,30.61,30.53,30.61,73600.0,24.9898,25.0143,24.949,25.0143,73600.0
2014-12-05 11:50:00,30.61,30.62,30.56,30.58,77000.0,25.0143,25.0225,24.9735,24.9898,77000.0
2014-12-05 12:00:00,30.57,30.6,30.57,30.58,91800.0,24.9816,25.0062,24.9816,24.9898,91800.0
2014-12-05 12:10:00,30.58,30.59,30.51,30.52,116600.0,24.9898,24.998,24.9326,24.9408,116600.0
2014-12-05 12:20:00,30.52,30.56,30.52,30.56,50800.0,24.9408,24.9735,24.9408,24.9735,50800.0
2014-12-05 12:30:00,30.56,30.58,30.54,30.56,49400.0,24.9735,24.9898,24.9571,24.9735,49400.0
2014-12-05 12:40:00,30.56,30.56,30.5,30.5,124400.0,24.9735,24.9735,24.9244,24.9244,124400.0
2014-12-05 12:50:00,30.5,30.5,30.43,30.48,126200.0,24.9244,24.9244,24.8672,24.9081,126200.0
2014-12-05 13:00:00,30.48,30.5,30.48,30.49,98000.0,24.9081,24.9244,24.9081,24.9163,98000.0
2014-12-05 13:10:00,30.49,30.49,30.45,30.45,54400.0,24.9163,24.9163,24.8836,24.8836,54400.0
2014-12-05 13:20:00,30.44,30.48,30.43,30.46,59000.0,24.8754,24.9081,24.8672,24.8917,59000.0
2014-12-05 13:30:00,30.46,30.48,30.46,30.47,45600.0,24.8917,24.9081,24.8917,24.8999,45600.0
2014-12-05 13:40:00,30.47,30.5,30.45,30.45,97600.0,24.8999,24.9244,24.8836,24.8836,97600.0
2014-12-05 13:50:00,30.45,30.48,30.43,30.46,75400.0,24.8836,24.9081,24.8672,24.8917,75400.0
2014-12-05 14:00:00,30.46,30.46,30.42,30.43,58200.0,24.8917,24.8917,24.8591,24.8672,58200.0
2014-12-05 14:10:00,30.43,30.45,30.41,30.42,47000.0,24.8672,24.8836,24.8509,24.8591,47000.0
2014-12-05 14:20:00,30.42,30.43,30.4,30.43,62400.0,24.8591,24.8672,24.8427,24.8672,62400.0
2014-12-05 14:30:00,30.43,30.48,30.43,30.47,156200.0,24.8672,24.9081,24.8672,24.8999,156200.0
2014-12-05 14:40:00,30.47,30.48,30.43,30.43,81800.0,24.8999,24.9081,24.8672,24.8672,81800.0
2014-12-05 14:50:00,30.43,30.48,30.43,30.47,149400.0,24.8672,24.9081,24.8672,24.8999,149400.0
2014-12-05 15:00:00,30.47,30.5,30.45,30.46,167400.0,24.8999,24.9244,24.8836,24.8917,167400.0
2014-12-05 15:10:00,30.46,30.46,30.41,30.46,109400.0,24.8917,24.8917,24.8509,24.8917,109400.0
2014-12-05 15:20:00,30.46,30.49,30.43,30.49,93200.0,24.8917,24.9163,24.8672,24.9163,93200.0
2014-12-05 15:30:00,30.48,30.49,30.46,30.48,168400.0,24.9081,24.9163,24.8917,24.9081,168400.0
2014-12-05 15:40:00,30.48,30.49,30.43,30.43,169000.0,24.9081,24.9163,24.8672,24.8672,169000.0
2014-12-05 15:50:00,30.43,30.5,30.42,30.49,525200.0,24.8672,24.9244,24.8591,24.9163,525200.0
2014-12-08 09:30:00,30.5,30.61,30.39,30.56,327200.0,24.9244,25.0143,24.8345,24.9735,327200.0
2014-12-08 09:40:00,30.55,30.71,30.46,30.7,186000.0,24.9653,25.096,24.8917,25.0879,186000.0
2014-12-08 09:50:00,30.71,30.71,30.63,30.64,78000.0,25.096,25.096,25.0307,25.0388,78000.0
2014-12-08 10:00:00,30.65,30.75,30.64,30.75,130400.0,25.047,25.1287,25.0388,25.1287,130400.0
2014-12-08 10:10:00,30.75,30.79,30.75,30.77,114600.0,25.1287,25.1614,25.1287,25.1451,114600.0
2014-12-08 10:20:00,30.78,30.8,30.77,30.8,46600.0,25.1533,25.1696,25.1451,25.1696,46600.0
2014-12-08 10:30:00,30.79,30.83,30.79,30.82,65000.0,25.1614,25.1941,25.1614,25.1859,65000.0
2014-12-08 10:40:00,30.82,30.93,30.82,30.93,151800.0,25.1859,25.2758,25.1859,25.2758,151800.0
2014-12-08 10:50:00,30.93,30.93,30.9,30.93,52600.0,25.2758,25.2758,25.2513,25.2758,52600.0
2014-12-08 11:00:00,30.93,30.98,30.93,30.95,92800.0,25.2758,25.3167,25.2758,25.2922,92800.0
2014-12-08 11:10:00,30.94,30.98,30.93,30.97,69800.0,25.284,25.3167,25.2758,25.3085,69800.0
2014-12-08 11:20:00,30.97,30.99,30.91,30.92,113600.0,25.3085,25.3249,25.2595,25.2677,113600.0
2014-12-08 11:30:00,30.92,30.93,30.88,30.9,59600.0,25.2677,25.2758,25.235,25.2513,59600.0
2014-12-08 11:40:00,30.91,30.93,30.87,30.93,48200.0,25.2595,25.2758,25.2268,25.2758,48200.0
2014-12-08 11:50:00,30.93,30.96,30.9,30.96,157200.0,25.2758,25.3003,25.2513,25.3003,157200.0
2014-12-08 12:00:00,30.96,30.98,30.92,30.94,96000.0,25.3003,25.3167,25.2677,25.284,96000.0
2014-12-08 12:10:00,30.94,30.94,30.88,30.91,138200.0,25.284,25.284,25.235,25.2595,138200.0
2014-12-08 12:20:00,30.91,30.92,30.88,30.9,125200.0,25.2595,25.2677,25.235,25.2513,125200.0
2014-12-08 12:30:00,30.9,30.91,30.88,30.9,90600.0,25.2513,25.2595,25.235,25.2513,90600.0
2014-12-08 12:40:00,30.9,30.92,30.88,30.89,66600.0,25.2513,25.2677,25.235,25.2431,66600.0
2014-12-08 12:50:00,30.89,30.89,30.85,30.86,66600.0,25.2431,25.2431,25.2105,25.2186,66600.0
2014-12-08 13:00:00,30.86,30.86,30.84,30.85,59800.0,25.2186,25.2186,25.2023,25.2105,59800.0
2014-12-08 13:10:00,30.84,30.85,30.82,30.83,46400.0,25.2023,25.2105,25.1859,25.1941,46400.0
2014-12-08 13:20:00,30.83,30.85,30.81,30.82,88200.0,25.1941,25.2105,25.1778,25.1859,88200.0
2014-12-08 13:30:00,30.81,30.82,30.74,30.78,115800.0,25.1778,25.1859,25.1206,25.1533,115800.0
2014-12-08 13:40:00,30.78,30.78,30.74,30.77,79000.0,25.1533,25.1533,25.1206,25.1451,79000.0
2014-12-08 13:50:00,30.76,30.77,30.7,30.71,77600.0,25.1369,25.1451,25.0879,25.096,77600.0
2014-12-08 14:00:00,30.7,30.7,30.64,30.66,76000.0,25.0879,25.0879,25.0388,25.0552,76000.0
2014-12-08 14:10:00,30.65,30.65,30.6,30.64,70200.0,25.047,25.047,25.0062,25.0388,70200.0
2014-12-08 14:20:00,30.64,30.65,30.61,30.63,92000.0,25.0388,25.047,25.0143,25.0307,92000.0
2014-12-08 14:30:00,30.63,30.68,30.63,30.67,74600.0,25.0307,25.0715,25.0307,25.0634,74600.0
2014-12-08 14:40:00,30.68,30.72,30.67,30.67,78400.0,25.0715,25.1042,25.0634,25.0634,78400.0
2014-12-08 14:50:00,30.68,30.72,30.67,30.69,81600.0,25.0715,25.1042,25.0634,25.0797,81600.0
2014-12-08 15:00:00,30.7,30.7,30.65,30.66,126600.0,25.0879,25.0879,25.047,25.0552,126600.0
2014-12-08 15:10:00,30.65,30.69,30.65,30.67,118600.0,25.047,25.0797,25.047,25.0634,118600.0
2014-12-08 15:20:00,30.66,30.73,30.65,30.72,120200.0,25.0552,25.1124,25.047,25.1042,120200.0
2014-12-08 15:30:00,30.72,30.72,30.68,30.71,103800.0,25.1042,25.1042,25.0715,25.096,103800.0
2014-12-08 15:40:00,30.7,30.71,30.66,30.66,191600.0,25.0879,25.096,25.0552,25.0552,191600.0
2014-12-08 15:50:00,30.66,30.7,30.65,30.68,355400.0,25.0552,25.0879,25.047,25.0715,355400.0
2014-12-09 09:30:00,30.5,30.59,30.42,30.46,252200.0,24.9244,24.998,24.8591,24.8917,252200.0
2014-12-09 09:40:00,30.46,30.46,30.27,30.32,160000.0,24.8917,24.8917,24.7365,24.7773,160000.0
2014-12-09 09:50:00,30.31,30.4,30.3,30.35,126200.0,24.7692,24.8427,24.761,24.8019,126200.0
2014-12-09 10:00:00,30.35,30.35,30.27,30.3,147400.0,24.8019,24.8019,24.7365,24.761,147400.0
2014-12-09 10:10:00,30.3,30.31,30.25,30.31,204800.0,24.761,24.7692,24.7201,24.7692,204800.0
2014-12-09 10:20:00,30.3,30.32,30.27,30.29,81000.0,24.761,24.7773,24.7365,24.7528,81000.0
2014-12-09 10:30:00,30.29,30.3,30.24,30.25,96600.0,24.7528,24.761,24.712,24.7201,96600.0
2014-12-09 10:40:00,30.25,30.36,30.25,30.35,105800.0,24.7201,24.81,24.7201,24.8019,105800.0
2014-12-09 10:50:00,30.36,30.43,30.35,30.38,98600.0,24.81,24.8672,24.8019,24.8264,98600.0
2014-12-09 11:00:00,30.38,30.4,30.34,30.34,71400.0,24.8264,24.8427,24.7937,24.7937,71400.0
2014-12-09 11:10:00,30.34,30.37,30.32,30.36,46800.0,24.7937,24.8182,24.7773,24.81,46800.0
2014-12-09 11:20:00,30.36,30.39,30.36,30.36,82400.0,24.81,24.8345,24.81,24.81,82400.0
2014-12-09 11:30:00,30.36,30.44,30.36,30.43,84600.0,24.81,24.8754,24.81,24.8672,84600.0
2014-12-09 11:40:00,30.43,30.45,30.36,30.43,101400.0,24.8672,24.8836,24.81,24.8672,101400.0
2014-12-09 11:50:00,30.43,30.46,30.41,30.46,162000.0,24.8672,24.8917,24.8509,24.8917,162000.0
2014-12-09 12:00:00,30.46,30.48,30.42,30.46,68000.0,24.8917,24.9081,24.8591,24.8917,68000.0
2014-12-09 12:10:00,30.46,30.5,30.41,30.43,47400.0,24.8917,24.9244,24.8509,24.8672,47400.0
2014-12-09 12:20:00,30.43,30.5,30.41,30.49,294800.0,24.8672,24.9244,24.8509,24.9163,294800.0
2014-12-09 12:30:00,30.49,30.56,30.48,30.56,39200.0,24.9163,24.9735,24.9081,24.9735,39200.0
2014-12-09 12:40:00,30.56,30.57,30.54,30.54,41000.0,24.9735,24.9816,24.9571,24.9571,41000.0
2014-12-09 12:50:00,30.55,30.58,30.54,30.55,54400.0,24.9653,24.9898,24.9571,24.9653,54400.0
2014-12-09 13:00:00,30.55,30.55,30.52,30.54,49600.0,24.9653,24.9653,24.9408,24.9571,49600.0
2014-12-09 13:10:00,30.54,30.57,30.53,30.55,80600.0,24.9571,24.9816,24.949,24.9653,80600.0
2014-12-09 13:20:00,30.55,30.55,30.53,30.54,39600.0,24.9653,24.9653,24.949,24.9571,39600.0
2014-12-09 13:30:00,30.54,30.61,30.54,30.61,116600.0,24.9571,25.0143,24.9571,25.0143,116600.0
2014-12-09 13:40:00,30.61,30.67,30.61,30.61,127800.0,25.0143,25.0634,25.0143,25.0143,127800.0
2014-12-09 13:50:00,30.61,30.62,30.56,30.58,47800.0,25.0143,25.0225,24.9735,24.9898,47800.0
2014-12-09 14:00:00,30.59,30.66,30.58,30.66,48400.0,24.998,25.0552,24.9898,25.0552,48400.0
2014-12-09 14:10:00,30.66,30.66,30.56,30.61,78800.0,25.0552,25.0552,24.9735,25.0143,78800.0
2014-12-09 14:20:00,30.61,30.64,30.6,30.63,64000.0,25.0143,25.0388,25.0062,25.0307,64000.0
2014-12-09 14:30:00,30.62,30.63,30.58,30.62,53200.0,25.0225,25.0307,24.9898,25.0225,53200.0
2014-12-09 14:40:00,30.62,30.67,30.59,30.66,94200.0,25.0225,25.0634,24.998,25.0552,94200.0
2014-12-09 14:50:00,30.67,30.67,30.63,30.65,74600.0,25.0634,25.0634,25.0307,25.047,74600.0
2014-12-09 15:00:00,30.65,30.72,30.65,30.68,112400.0,25.047,25.1042,25.047,25.0715,112400.0
2014-12-09 15:10:00,30.69,30.7,30.66,30.68,112600.0,25.0797,25.0879,25.0552,25.0715,112600.0
2014-12-09 15:20:00,30.68,30.73,30.68,30.72,97400.0,25.0715,25.1124,25.0715,25.1042,97400.0
2014-12-09 15:30:00,30.71,30.72,30.68,30.72,110400.0,25.096,25.1042,25.0715,25.1042,110400.0
2014-12-09 15:40:00,30.71,30.75,30.68,30.74,162600.0,25.096,25.1287,25.0715,25.1206,162600.0
2014-12-09 15:50:00,30.74,30.75,30.71,30.74,292600.0,25.1206,25.1287,25.096,25.1206,292600.0
2014-12-10 09:30:00,31.11,31.2,30.91,31.06,479600.0,25.4229,25.4965,25.2595,25.3821,479600.0
2014-12-10 09:40:00,31.04,31.09,30.96,30.99,190200.0,25.3657,25.4066,25.3003,25.3249,190200.0
2014-12-10 09:50:00,30.98,31.11,30.97,31.09,208600.0,25.3167,25.4229,25.3085,25.4066,208600.0
2014-12-10 10:00:00,31.09,31.1,31.02,31.06,233400.0,25.4066,25.4148,25.3494,25.3821,233400.0
2014-12-10 10:10:00,31.05,31.07,31.0,31.0,89600.0,25.3739,25.3902,25.333,25.333,89600.0
2014-12-10 10:20:00,31.0,31.03,30.93,30.93,128800.0,25.333,25.3575,25.2758,25.2758,128800.0
2014-12-10 10:30:00,30.93,30.95,30.88,30.92,115400.0,25.2758,25.2922,25.235,25.2677,115400.0
2014-12-10 10:40:00,30.91,31.04,30.91,31.04,168200.0,25.2595,25.3657,25.2595,25.3657,168200.0
2014-12-10 10:50:00,31.04,31.05,30.99,31.05,127600.0,25.3657,25.3739,25.3249,25.3739,127600.0
2014-12-10 11:00:00,31.05,31.06,31.0,31.0,90800.0,25.3739,25.3821,25.333,25.333,90800.0
2014-12-10 11:10:00,31.0,31.0,30.92,30.93,131600.0,25.333,25.333,25.2677,25.2758,131600.0
2014-12-10 11:20:00,30.94,30.98,30.93,30.93,99000.0,25.284,25.3167,25.2758,25.2758,99000.0
2014-12-10 11:30:00,30.93,30.95,30.88,30.91,125800.0,25.2758,25.2922,25.235,25.2595,125800.0
2014-12-10 11:40:00,30.91,30.92,30.86,30.88,105000.0,25.2595,25.2677,25.2186,25.235,105000.0
2014-12-10 11:50:00,30.89,30.93,30.87,30.89,161400.0,25.2431,25.2758,25.2268,25.2431,161400.0
2014-12-10 12:00:00,30.88,30.94,30.88,30.9,138000.0,25.235,25.284,25.235,25.2513,138000.0
2014-12-10 12:10:00,30.9,30.9,30.86,30.86,155400.0,25.2513,25.2513,25.2186,25.2186,155400.0
2014-12-10 12:20:00,30.86,30.87,30.82,30.84,75200.0,25.2186,25.2268,25.1859,25.2023,75200.0
2014-12-10 12:30:00,30.84,30.86,30.81,30.83,69400.0,25.2023,25.2186,25.1778,25.1941,69400.0
2014-12-10 12:40:00,30.83,30.84,30.8,30.81,68000.0,25.1941,25.2023,25.1696,25.1778,68000.0
2014-12-10 12:50:00,30.82,30.88,30.82,30.86,70800.0,25.1859,25.235,25.1859,25.2186,70800.0
2014-12-10 13:00:00,30.86,30.93,30.85,30.91,185800.0,25.2186,25.2758,25.2105,25.2595,185800.0
2014-12-10 13:10:00,30.91,30.93,30.88,30.88,118600.0,25.2595,25.2758,25.235,25.235,118600.0
2014-12-10 13:20:00,30.88,30.91,30.86,30.89,78000.0,25.235,25.2595,25.2186,25.2431,78000.0
2014-12-10 13:30:00,30.89,30.9,30.81,30.81,113000.0,25.2431,25.2513,25.1778,25.1778,113000.0
2014-12-10 13:40:00,30.81,30.81,30.7,30.7,191200.0,25.1778,25.1778,25.0879,25.0879,191200.0
2014-12-10 13:50:00,30.69,30.72,30.66,30.68,131600.0,25.0797,25.1042,25.0552,25.0715,131600.0
2014-12-10 14:00:00,30.68,30.74,30.66,30.72,107400.0,25.0715,25.1206,25.0552,25.1042,107400.0
2014-12-10 14:10:00,30.72,30.79,30.72,30.79,293600.0,25.1042,25.1614,25.1042,25.1614,293600.0
2014-12-10 14:20:00,30.79,30.79,30.7,30.76,317200.0,25.1614,25.1614,25.0879,25.1369,317200.0
2014-12-10 14:30:00,30.75,30.76,30.7,30.7,154800.0,25.1287,25.1369,25.0879,25.0879,154800.0
2014-12-10 14:40:00,30.68,30.7,30.67,30.68,177000.0,25.0715,25.0879,25.0634,25.0715,177000.0
2014-12-10 14:50:00,30.68,30.75,30.68,30.69,339800.0,25.0715,25.1287,25.0715,25.0797,339800.0
2014-12-10 15:00:00,30.69,30.79,30.69,30.75,262800.0,25.0797,25.1614,25.0797,25.1287,262800.0
2014-12-10 15:10:00,30.75,30.85,30.74,30.84,220000.0,25.1287,25.2105,25.1206,25.2023,220000.0
2014-12-10 15:20:00,30.84,30.84,30.79,30.83,191000.0,25.2023,25.2023,25.1614,25.1941,191000.0
2014-12-10 15:30:00,30.83,30.9,30.8,30.83,359600.0,25.1941,25.2513,25.1696,25.1941,359600.0
2014-12-10 15:40:00,30.83,30.83,30.73,30.73,434600.0,25.1941,25.1941,25.1124,25.1124,434600.0
2014-12-10 15:50:00,30.73,30.77,30.67,30.68,1225600.0,25.1124,25.1451,25.0634,25.0715,1225600.0
2014-12-11 09:30:00,30.7,30.99,30.7,30.94,219800.0,25.0879,25.3249,25.0879,25.284,219800.0
2014-12-11 09:40:00,30.93,31.0,30.89,30.89,152600.0,25.2758,25.333,25.2431,25.2431,152600.0
2014-12-11 09:50:00,30.89,30.96,30.86,30.87,71000.0,25.2431,25.3003,25.2186,25.2268,71000.0
2014-12-11 10:00:00,30.87,31.02,30.86,31.0,168600.0,25.2268,25.3494,25.2186,25.333,168600.0
2014-12-11 10:10:00,31.0,31.04,30.96,31.03,95000.0,25.333,25.3657,25.3003,25.3575,95000.0
2014-12-11 10:20:00,31.03,31.1,31.02,31.08,125000.0,25.3575,25.4148,25.3494,25.3984,125000.0
2014-12-11 10:30:00,31.08,31.09,31.05,31.06,100000.0,25.3984,25.4066,25.3739,25.3821,100000.0
2014-12-11 10:40:00,31.06,31.07,30.97,30.99,84000.0,25.3821,25.3902,25.3085,25.3249,84000.0
2014-12-11 10:50:00,31.0,31.01,30.95,30.97,35800.0,25.333,25.3412,25.2922,25.3085,35800.0
2014-12-11 11:00:00,30.98,31.0,30.96,30.97,32200.0,25.3167,25.333,25.3003,25.3085,32200.0
2014-12-11 11:10:00,30.97,31.0,30.96,30.98,38600.0,25.3085,25.333,25.3003,25.3167,38600.0
2014-12-11 11:20:00,30.97,31.0,30.95,30.96,54000.0,25.3085,25.333,25.2922,25.3003,54000.0
2014-12-11 11:30:00,30.96,30.96,30.93,30.93,26400.0,25.3003,25.3003,25.2758,25.2758,26400.0
2014-12-11 11:40:00,30.92,30.97,30.92,30.97,34800.0,25.2677,25.3085,25.2677,25.3085,34800.0
2014-12-11 11:50:00,30.96,31.0,30.95,31.0,55800.0,25.3003,25.333,25.2922,25.333,55800.0
2014-12-11 12:00:00,31.0,31.0,30.95,30.96,46000.0,25.333,25.333,25.2922,25.3003,46000.0
2014-12-11 12:10:00,30.95,30.96,30.9,30.96,51400.0,25.2922,25.3003,25.2513,25.3003,51400.0
2014-12-11 12:20:00,30.96,30.96,30.91,30.91,34600.0,25.3003,25.3003,25.2595,25.2595,34600.0
2014-12-11 12:30:00,30.92,30.93,30.9,30.92,53000.0,25.2677,25.2758,25.2513,25.2677,53000.0
2014-12-11 12:40:00,30.92,31.03,30.91,31.0,77600.0,25.2677,25.3575,25.2595,25.333,77600.0
2014-12-11 12:50:00,31.0,31.03,30.98,30.99,67200.0,25.333,25.3575,25.3167,25.3249,67200.0
2014-12-11 13:00:00,30.99,31.02,30.99,31.0,38000.0,25.3249,25.3494,25.3249,25.333,38000.0
2014-12-11 13:10:00,31.0,31.0,30.97,30.97,35200.0,25.333,25.333,25.3085,25.3085,35200.0
2014-12-11 13:20:00,30.97,30.98,30.92,30.95,46400.0,25.3085,25.3167,25.2677,25.2922,46400.0
2014-12-11 13:30:00,30.95,30.99,30.95,30.99,26000.0,25.2922,25.3249,25.2922,25.3249,26000.0
2014-12-11 13:40:00,30.99,31.03,30.99,31.03,28400.0,25.3249,25.3575,25.3249,25.3575,28400.0
2014-12-11 13:50:00,31.03,31.08,31.03,31.03,98000.0,25.3575,25.3984,25.3575,25.3575,98000.0
2014-12-11 14:00:00,31.02,31.03,30.99,31.01,43000.0,25.3494,25.3575,25.3249,25.3412,43000.0
2014-12-11 14:10:00,31.01,31.01,30.95,30.97,32800.0,25.3412,25.3412,25.2922,25.3085,32800.0
2014-12-11 14:20:00,30.97,31.02,30.95,30.96,57600.0,25.3085,25.3494,25.2922,25.3003,57600.0
2014-12-11 14:30:00,30.96,30.96,30.91,30.93,66200.0,25.3003,25.3003,25.2595,25.2758,66200.0
2014-12-11 14:40:00,30.94,30.96,30.84,30.86,66600.0,25.284,25.3003,25.2023,25.2186,66600.0
2014-12-11 14:50:00,30.85,30.86,30.81,30.83,68800.0,25.2105,25.2186,25.1778,25.1941,68800.0
2014-12-11 15:00:00,30.83,30.91,30.83,30.89,109200.0,25.1941,25.2595,25.1941,25.2431,109200.0
2014-12-11 15:10:00,30.88,30.98,30.88,30.95,75000.0,25.235,25.3167,25.235,25.2922,75000.0
2014-12-11 15:20:00,30.95,30.98,30.92,30.96,309400.0,25.2922,25.3167,25.2677,25.3003,309400.0
2014-12-11 15:30:00,30.96,31.0,30.9,30.91,132600.0,25.3003,25.333,25.2513,25.2595,132600.0
2014-12-11 15:40:00,30.91,30.97,30.81,30.81,235800.0,25.2595,25.3085,25.1778,25.1778,235800.0
2014-12-11 15:50:00,30.81,30.95,30.75,30.94,853000.0,25.1778,25.2922,25.1287,25.284,853000.0
2014-12-12 09:30:00,30.7,30.9,30.6,30.9,248800.0,25.0879,25.2513,25.0062,25.2513,248800.0
2014-12-12 09:40:00,30.9,30.99,30.89,30.97,93400.0,25.2513,25.3249,25.2431,25.3085,93400.0
2014-12-12 09:50:00,30.97,31.14,30.96,31.14,148400.0,25.3085,25.4474,25.3003,25.4474,148400.0
2014-12-12 10:00:00,31.14,31.17,31.06,31.07,128600.0,25.4474,25.472,25.3821,25.3902,128600.0
2014-12-12 10:10:00,31.06,31.07,30.97,31.03,313000.0,25.3821,25.3902,25.3085,25.3575,313000.0
2014-12-12 10:20:00,31.02,31.03,30.97,31.02,420400.0,25.3494,25.3575,25.3085,25.3494,420400.0
2014-12-12 10:30:00,31.03,31.05,30.99,31.0,222800.0,25.3575,25.3739,25.3249,25.333,222800.0
2014-12-12 10:40:00,31.0,31.03,30.97,31.0,693800.0,25.333,25.3575,25.3085,25.333,693800.0
2014-12-12 10:50:00,31.0,31.04,30.95,30.97,93800.0,25.333,25.3657,25.2922,25.3085,93800.0
2014-12-12 11:00:00,30.97,31.0,30.93,30.98,110200.0,25.3085,25.333,25.2758,25.3167,110200.0
2014-12-12 11:10:00,30.97,31.0,30.93,30.95,135000.0,25.3085,25.333,25.2758,25.2922,135000.0
2014-12-12 11:20:00,30.95,30.99,30.88,30.88,115000.0,25.2922,25.3249,25.235,25.235,115000.0
2014-12-12 11:30:00,30.88,30.94,30.86,30.94,613600.0,25.235,25.284,25.2186,25.284,613600.0
2014-12-12 11:40:00,30.94,30.97,30.88,30.9,158600.0,25.284,25.3085,25.235,25.2513,158600.0
2014-12-12 11:50:00,30.89,30.93,30.85,30.88,58400.0,25.2431,25.2758,25.2105,25.235,58400.0
2014-12-12 12:00:00,30.88,30.91,30.86,30.9,35400.0,25.235,25.2595,25.2186,25.2513,35400.0
2014-12-12 12:10:00,30.9,30.93,30.88,30.92,50600.0,25.2513,25.2758,25.235,25.2677,50600.0
2014-12-12 12:20:00,30.92,30.98,30.91,30.96,639200.0,25.2677,25.3167,25.2595,25.3003,639200.0
2014-12-12 12:30:00,30.96,31.0,30.93,30.98,53400.0,25.3003,25.333,25.2758,25.3167,53400.0
2014-12-12 12:40:00,30.98,31.0,30.93,30.99,63000.0,25.3167,25.333,25.2758,25.3249,63000.0
2014-12-12 12:50:00,30.99,31.0,30.94,30.98,80000.0,25.3249,25.333,25.284,25.3167,80000.0
2014-12-12 13:00:00,30.98,30.98,30.93,30.93,58800.0,25.3167,25.3167,25.2758,25.2758,58800.0
2014-12-12 13:10:00,30.93,31.0,30.92,31.0,103200.0,25.2758,25.333,25.2677,25.333,103200.0
2014-12-12 13:20:00,31.01,31.06,31.0,31.05,84600.0,25.3412,25.3821,25.333,25.3739,84600.0
2014-12-12 13:30:00,31.05,31.06,30.99,31.0,80400.0,25.3739,25.3821,25.3249,25.333,80400.0
2014-12-12 13:40:00,31.01,31.04,30.99,31.03,78800.0,25.3412,25.3657,25.3249,25.3575,78800.0
2014-12-12 13:50:00,31.04,31.04,31.0,31.0,116200.0,25.3657,25.3657,25.333,25.333,116200.0
2014-12-12 14:00:00,31.0,31.02,30.97,31.0,63800.0,25.333,25.3494,25.3085,25.333,63800.0
2014-12-12 14:10:00,30.99,30.99,30.93,30.93,65400.0,25.3249,25.3249,25.2758,25.2758,65400.0
2014-12-12 14:20:00,30.93,30.95,30.87,30.88,76800.0,25.2758,25.2922,25.2268,25.235,76800.0
2014-12-12 14:30:00,30.88,30.93,30.85,30.91,533000.0,25.235,25.2758,25.2105,25.2595,533000.0
2014-12-12 14:40:00,30.91,30.92,30.89,30.91,63400.0,25.2595,25.2677,25.2431,25.2595,63400.0
2014-12-12 14:50:00,30.91,30.96,30.9,30.96,76000.0,25.2595,25.3003,25.2513,25.3003,76000.0
2014-12-12 15:00:00,30.95,31.0,30.94,30.96,117800.0,25.2922,25.333,25.284,25.3003,117800.0
2014-12-12 15:10:00,30.96,30.96,30.9,30.91,120800.0,25.3003,25.3003,25.2513,25.2595,120800.0
2014-12-12 15:20:00,30.91,30.95,30.91,30.92,160400.0,25.2595,25.2922,25.2595,25.2677,160400.0
2014-12-12 15:30:00,30.92,30.92,30.85,30.86,250000.0,25.2677,25.2677,25.2105,25.2186,250000.0
2014-12-12 15:40:00,30.86,30.87,30.79,30.81,363000.0,25.2186,25.2268,25.1614,25.1778,363000.0
2014-12-12 15:50:00,30.81,30.81,30.73,30.78,962400.0,25.1778,25.1778,25.1124,25.1533,962400.0
2014-12-15 09:30:00,30.83,30.99,30.81,30.98,261000.0,25.1941,25.3249,25.1778,25.3167,261000.0
2014-12-15 09:40:00,30.98,31.07,30.95,31.05,118400.0,25.3167,25.3902,25.2922,25.3739,118400.0
2014-12-15 09:50:00,31.05,31.07,31.01,31.07,307200.0,25.3739,25.3902,25.3412,25.3902,307200.0
2014-12-15 10:00:00,31.06,31.18,31.04,31.16,289600.0,25.3821,25.4801,25.3657,25.4638,289600.0
2014-12-15 10:10:00,31.16,31.17,31.11,31.13,123600.0,25.4638,25.472,25.4229,25.4393,123600.0
2014-12-15 10:20:00,31.14,31.16,31.04,31.05,88400.0,25.4474,25.4638,25.3657,25.3739,88400.0
2014-12-15 10:30:00,31.05,31.05,30.97,30.98,103000.0,25.3739,25.3739,25.3085,25.3167,103000.0
2014-12-15 10:40:00,30.99,31.0,30.89,30.93,182000.0,25.3249,25.333,25.2431,25.2758,182000.0
2014-12-15 10:50:00,30.93,31.03,30.93,30.93,125000.0,25.2758,25.3575,25.2758,25.2758,125000.0
2014-12-15 11:00:00,30.94,30.94,30.84,30.9,86200.0,25.284,25.284,25.2023,25.2513,86200.0
2014-12-15 11:10:00,30.9,30.91,30.78,30.79,112800.0,25.2513,25.2595,25.1533,25.1614,112800.0
2014-12-15 11:20:00,30.79,30.79,30.72,30.74,270400.0,25.1614,25.1614,25.1042,25.1206,270400.0
2014-12-15 11:30:00,30.73,30.77,30.72,30.75,1101600.0,25.1124,25.1451,25.1042,25.1287,1101600.0
2014-12-15 11:40:00,30.75,30.78,30.71,30.77,247000.0,25.1287,25.1533,25.096,25.1451,247000.0
2014-12-15 11:50:00,30.77,30.8,30.7,30.71,419000.0,25.1451,25.1696,25.0879,25.096,419000.0
2014-12-15 12:00:00,30.71,30.84,30.69,30.77,160400.0,25.096,25.2023,25.0797,25.1451,160400.0
2014-12-15 12:10:00,30.77,30.77,30.69,30.72,153600.0,25.1451,25.1451,25.0797,25.1042,153600.0
2014-12-15 12:20:00,30.72,30.8,30.72,30.77,200000.0,25.1042,25.1696,25.1042,25.1451,200000.0
2014-12-15 12:30:00,30.77,30.82,30.68,30.82,167600.0,25.1451,25.1859,25.0715,25.1859,167600.0
2014-12-15 12:40:00,30.82,30.82,30.73,30.75,53600.0,25.1859,25.1859,25.1124,25.1287,53600.0
2014-12-15 12:50:00,30.75,30.85,30.73,30.81,179200.0,25.1287,25.2105,25.1124,25.1778,179200.0
2014-12-15 13:00:00,30.81,30.84,30.76,30.77,74800.0,25.1778,25.2023,25.1369,25.1451,74800.0
2014-12-15 13:10:00,30.77,30.79,30.71,30.72,53400.0,25.1451,25.1614,25.096,25.1042,53400.0
2014-12-15 13:20:00,30.72,30.83,30.72,30.79,101400.0,25.1042,25.1941,25.1042,25.1614,101400.0
2014-12-15 13:30:00,30.79,30.82,30.73,30.76,104400.0,25.1614,25.1859,25.1124,25.1369,104400.0
2014-12-15 13:40:00,30.76,30.79,30.71,30.73,82000.0,25.1369,25.1614,25.096,25.1124,82000.0
2014-12-15 13:50:00,30.72,30.79,30.71,30.73,64000.0,25.1042,25.1614,25.096,25.1124,64000.0
2014-12-15 14:00:00,30.73,30.76,30.7,30.73,147600.0,25.1124,25.1369,25.0879,25.1124,147600.0
2014-12-15 14:10:00,30.72,30.73,30.69,30.73,137200.0,25.1042,25.1124,25.0797,25.1124,137200.0
2014-12-15 14:20:00,30.73,30.91,30.72,30.85,222400.0,25.1124,25.2595,25.1042,25.2105,222400.0
2014-12-15 14:30:00,30.85,30.89,30.8,30.81,104000.0,25.2105,25.2431,25.1696,25.1778,104000.0
2014-12-15 14:40:00,30.81,30.83,30.73,30.75,61400.0,25.1778,25.1941,25.1124,25.1287,61400.0
2014-12-15 14:50:00,30.75,30.8,30.74,30.78,50200.0,25.1287,25.1696,25.1206,25.1533,50200.0
2014-12-15 15:00:00,30.77,30.85,30.76,30.85,100000.0,25.1451,25.2105,25.1369,25.2105,100000.0
2014-12-15 15:10:00,30.85,30.89,30.81,30.85,201000.0,25.2105,25.2431,25.1778,25.2105,201000.0
2014-12-15 15:20:00,30.85,30.88,30.79,30.79,207600.0,25.2105,25.235,25.1614,25.1614,207600.0
2014-12-15 15:30:00,30.79,30.88,30.75,30.85,298200.0,25.1614,25.235,25.1287,25.2105,298200.0
2014-12-15 15:40:00,30.85,30.85,30.77,30.8,305200.0,25.2105,25.2105,25.1451,25.1696,305200.0
2014-12-15 15:50:00,30.8,30.81,30.75,30.78,710600.0,25.1696,25.1778,25.1287,25.1533,710600.0
2014-12-16 09:30:00,30.75,30.89,30.74,30.77,259000.0,25.1287,25.2431,25.1206,25.1451,259000.0
2014-12-16 09:40:00,30.77,30.81,30.75,30.81,155600.0,25.1451,25.1778,25.1287,25.1778,155600.0
2014-12-16 09:50:00,30.8,30.84,30.78,30.83,262800.0,25.1696,25.2023,25.1533,25.1941,262800.0
2014-12-16 10:00:00,30.83,30.89,30.81,30.85,405000.0,25.1941,25.2431,25.1778,25.2105,405000.0
2014-12-16 10:10:00,30.85,31.04,30.83,31.03,269600.0,25.2105,25.3657,25.1941,25.3575,269600.0
2014-12-16 10:20:00,31.02,31.11,30.99,31.08,150400.0,25.3494,25.4229,25.3249,25.3984,150400.0
2014-12-16 10:30:00,31.09,31.11,31.04,31.05,167200.0,25.4066,25.4229,25.3657,25.3739,167200.0
2014-12-16 10:40:00,31.05,31.08,31.0,31.06,102200.0,25.3739,25.3984,25.333,25.3821,102200.0
2014-12-16 10:50:00,31.05,31.14,31.04,31.11,195200.0,25.3739,25.4474,25.3657,25.4229,195200.0
2014-12-16 11:00:00,31.11,31.11,31.01,31.01,96000.0,25.4229,25.4229,25.3412,25.3412,96000.0
2014-12-16 11:10:00,31.0,31.12,30.99,31.12,92200.0,25.333,25.4311,25.3249,25.4311,92200.0
2014-12-16 11:20:00,31.12,31.3,31.12,31.28,254600.0,25.4311,25.5782,25.4311,25.5618,254600.0
2014-12-16 11:30:00,31.28,31.33,31.25,31.25,67000.0,25.5618,25.6027,25.5373,25.5373,67000.0
2014-12-16 11:40:00,31.26,31.3,31.24,31.26,108000.0,25.5455,25.5782,25.5292,25.5455,108000.0
2014-12-16 11:50:00,31.25,31.28,31.22,31.23,66800.0,25.5373,25.5618,25.5128,25.521,66800.0
2014-12-16 12:00:00,31.24,31.25,31.17,31.17,45400.0,25.5292,25.5373,25.472,25.472,45400.0
2014-12-16 12:10:00,31.18,31.19,31.12,31.16,84800.0,25.4801,25.4883,25.4311,25.4638,84800.0
2014-12-16 12:20:00,31.16,31.17,31.09,31.15,68600.0,25.4638,25.472,25.4066,25.4556,68600.0
2014-12-16 12:30:00,31.15,31.18,31.11,31.11,82600.0,25.4556,25.4801,25.4229,25.4229,82600.0
2014-12-16 12:40:00,31.11,31.14,31.02,31.08,71800.0,25.4229,25.4474,25.3494,25.3984,71800.0
2014-12-16 12:50:00,31.09,31.09,31.05,31.06,47800.0,25.4066,25.4066,25.3739,25.3821,47800.0
2014-12-16 13:00:00,31.06,31.07,30.99,31.0,116200.0,25.3821,25.3902,25.3249,25.333,116200.0
2014-12-16 13:10:00,30.99,30.99,30.91,30.92,125400.0,25.3249,25.3249,25.2595,25.2677,125400.0
2014-12-16 13:20:00,30.93,30.95,30.88,30.9,96000.0,25.2758,25.2922,25.235,25.2513,96000.0
2014-12-16 13:30:00,30.9,30.95,30.86,30.93,93400.0,25.2513,25.2922,25.2186,25.2758,93400.0
2014-12-16 13:40:00,30.93,30.98,30.93,30.95,63800.0,25.2758,25.3167,25.2758,25.2922,63800.0
2014-12-16 13:50:00,30.95,31.01,30.95,30.98,92800.0,25.2922,25.3412,25.2922,25.3167,92800.0
2014-12-16 14:00:00,30.98,31.02,30.97,31.0,98000.0,25.3167,25.3494,25.3085,25.333,98000.0
2014-12-16 14:10:00,31.0,31.02,30.95,30.98,50400.0,25.333,25.3494,25.2922,25.3167,50400.0
2014-12-16 14:20:00,30.99,31.02,30.96,31.0,55800.0,25.3249,25.3494,25.3003,25.333,55800.0
2014-12-16 14:30:00,31.01,31.03,30.96,31.0,77000.0,25.3412,25.3575,25.3003,25.333,77000.0
2014-12-16 14:40:00,31.0,31.02,30.94,30.94,51200.0,25.333,25.3494,25.284,25.284,51200.0
2014-12-16 14:50:00,30.95,30.97,30.88,30.97,85800.0,25.2922,25.3085,25.235,25.3085,85800.0
2014-12-16 15:00:00,30.96,31.0,30.88,30.93,168200.0,25.3003,25.333,25.235,25.2758,168200.0
2014-12-16 15:10:00,30.92,30.95,30.88,30.93,171400.0,25.2677,25.2922,25.235,25.2758,171400.0
2014-12-16 15:20:00,30.93,30.94,30.88,30.9,747200.0,25.2758,25.284,25.235,25.2513,747200.0
2014-12-16 15:30:00,30.9,30.99,30.89,30.89,234600.0,25.2513,25.3249,25.2431,25.2431,234600.0
2014-12-16 15:40:00,30.9,30.9,30.82,30.88,307400.0,25.2513,25.2513,25.1859,25.235,307400.0
2014-12-16 15:50:00,30.86,30.88,30.74,30.75,535000.0,25.2186,25.235,25.1206,25.1287,535000.0
2014-12-17 09:30:00,30.88,31.0,30.83,30.9,216800.0,25.235,25.333,25.1941,25.2513,216800.0
2014-12-17 09:40:00,30.92,31.0,30.85,30.85,112600.0,25.2677,25.333,25.2105,25.2105,112600.0
2014-12-17 09:50:00,30.85,30.88,30.82,30.83,78800.0,25.2105,25.235,25.1859,25.1941,78800.0
2014-12-17 10:00:00,30.83,30.83,30.72,30.72,175800.0,25.1941,25.1941,25.1042,25.1042,175800.0
2014-12-17 10:10:00,30.72,30.79,30.69,30.77,135200.0,25.1042,25.1614,25.0797,25.1451,135200.0
2014-12-17 10:20:00,30.76,30.82,30.76,30.78,140200.0,25.1369,25.1859,25.1369,25.1533,140200.0
2014-12-17 10:30:00,30.78,30.81,30.75,30.77,660800.0,25.1533,25.1778,25.1287,25.1451,660800.0
2014-12-17 10:40:00,30.77,30.82,30.77,30.81,174600.0,25.1451,25.1859,25.1451,25.1778,174600.0
2014-12-17 10:50:00,30.81,30.83,30.79,30.81,59800.0,25.1778,25.1941,25.1614,25.1778,59800.0
2014-12-17 11:00:00,30.81,30.85,30.79,30.83,65400.0,25.1778,25.2105,25.1614,25.1941,65400.0
2014-12-17 11:10:00,30.83,30.86,30.79,30.86,61000.0,25.1941,25.2186,25.1614,25.2186,61000.0
2014-12-17 11:20:00,30.86,30.93,30.85,30.92,71200.0,25.2186,25.2758,25.2105,25.2677,71200.0
2014-12-17 11:30:00,30.93,30.99,30.9,30.98,97400.0,25.2758,25.3249,25.2513,25.3167,97400.0
2014-12-17 11:40:00,30.98,31.02,30.98,31.0,75200.0,25.3167,25.3494,25.3167,25.333,75200.0
2014-12-17 11:50:00,31.01,31.05,30.98,31.0,75000.0,25.3412,25.3739,25.3167,25.333,75000.0
2014-12-17 12:00:00,31.0,31.02,30.98,31.0,88000.0,25.333,25.3494,25.3167,25.333,88000.0
2014-12-17 12:10:00,31.0,31.0,30.93,30.95,93000.0,25.333,25.333,25.2758,25.2922,93000.0
2014-12-17 12:20:00,30.94,30.97,30.87,30.88,74400.0,25.284,25.3085,25.2268,25.235,74400.0
2014-12-17 12:30:00,30.89,30.95,30.87,30.9,54800.0,25.2431,25.2922,25.2268,25.2513,54800.0
2014-12-17 12:40:00,30.89,30.9,30.86,30.89,49400.0,25.2431,25.2513,25.2186,25.2431,49400.0
2014-12-17 12:50:00,30.89,30.95,30.89,30.94,58200.0,25.2431,25.2922,25.2431,25.284,58200.0
2014-12-17 13:00:00,30.94,30.96,30.9,30.95,51600.0,25.284,25.3003,25.2513,25.2922,51600.0
2014-12-17 13:10:00,30.94,30.96,30.91,30.94,47200.0,25.284,25.3003,25.2595,25.284,47200.0
2014-12-17 13:20:00,30.95,30.97,30.9,30.9,53600.0,25.2922,25.3085,25.2513,25.2513,53600.0
2014-12-17 13:30:00,30.91,30.98,30.9,30.97,50200.0,25.2595,25.3167,25.2513,25.3085,50200.0
2014-12-17 13:40:00,30.97,31.0,30.92,30.95,73200.0,25.3085,25.333,25.2677,25.2922,73200.0
2014-12-17 13:50:00,30.94,30.99,30.93,30.99,80800.0,25.284,25.3249,25.2758,25.3249,80800.0
2014-12-17 14:00:00,30.99,31.25,30.97,31.11,194400.0,25.3249,25.5373,25.3085,25.4229,194400.0
2014-12-17 14:10:00,31.09,31.16,31.06,31.09,118200.0,25.4066,25.4638,25.3821,25.4066,118200.0
2014-12-17 14:20:00,31.09,31.14,31.06,31.1,56200.0,25.4066,25.4474,25.3821,25.4148,56200.0
2014-12-17 14:30:00,31.1,31.15,31.03,31.15,122000.0,25.4148,25.4556,25.3575,25.4556,122000.0
2014-12-17 14:40:00,31.14,31.14,30.97,30.99,184800.0,25.4474,25.4474,25.3085,25.3249,184800.0
2014-12-17 14:50:00,30.99,31.1,30.98,31.01,94800.0,25.3249,25.4148,25.3167,25.3412,94800.0
2014-12-17 15:00:00,31.02,31.02,30.91,30.96,161600.0,25.3494,25.3494,25.2595,25.3003,161600.0
2014-12-17 15:10:00,30.96,31.05,30.94,31.05,87000.0,25.3003,25.3739,25.284,25.3739,87000.0
2014-12-17 15:20:00,31.05,31.17,31.02,31.16,152200.0,25.3739,25.472,25.3494,25.4638,152200.0
2014-12-17 15:30:00,31.16,31.22,31.13,31.2,277200.0,25.4638,25.5128,25.4393,25.4965,277200.0
2014-12-17 15:40:00,31.2,31.29,31.2,31.25,272800.0,25.4965,25.57,25.4965,25.5373,272800.0
2014-12-17 15:50:00,31.26,31.27,31.21,31.24,759600.0,25.5455,25.5537,25.5046,25.5292,759600.0
2014-12-18 09:30:00,31.55,31.55,31.4,31.52,328800.0,25.7825,25.7825,25.6599,25.758,328800.0
2014-12-18 09:40:00,31.52,31.61,31.5,31.61,140600.0,25.758,25.8315,25.7416,25.8315,140600.0
2014-12-18 09:50:00,31.61,31.73,31.58,31.72,137400.0,25.8315,25.9296,25.807,25.9214,137400.0
2014-12-18 10:00:00,31.72,31.75,31.68,31.73,138200.0,25.9214,25.9459,25.8887,25.9296,138200.0
2014-12-18 10:10:00,31.74,31.83,31.71,31.75,117400.0,25.9378,26.0113,25.9132,25.9459,117400.0
2014-12-18 10:20:00,31.75,31.77,31.71,31.75,89400.0,25.9459,25.9623,25.9132,25.9459,89400.0
2014-12-18 10:30:00,31.75,31.79,31.71,31.73,134800.0,25.9459,25.9786,25.9132,25.9296,134800.0
2014-12-18 10:40:00,31.74,31.74,31.65,31.66,176800.0,25.9378,25.9378,25.8642,25.8724,176800.0
2014-12-18 10:50:00,31.66,31.68,31.61,31.64,102000.0,25.8724,25.8887,25.8315,25.856,102000.0
2014-12-18 11:00:00,31.64,31.64,31.54,31.56,133400.0,25.856,25.856,25.7743,25.7907,133400.0
2014-12-18 11:10:00,31.55,31.6,31.5,31.6,196800.0,25.7825,25.8234,25.7416,25.8234,196800.0
2014-12-18 11:20:00,31.6,31.65,31.58,31.6,161400.0,25.8234,25.8642,25.807,25.8234,161400.0
2014-12-18 11:30:00,31.61,31.63,31.57,31.57,72800.0,25.8315,25.8479,25.7988,25.7988,72800.0
2014-12-18 11:40:00,31.57,31.61,31.56,31.58,69800.0,25.7988,25.8315,25.7907,25.807,69800.0
2014-12-18 11:50:00,31.58,31.63,31.58,31.61,50600.0,25.807,25.8479,25.807,25.8315,50600.0
2014-12-18 12:00:00,31.61,31.65,31.59,31.63,134800.0,25.8315,25.8642,25.8152,25.8479,134800.0
2014-12-18 12:10:00,31.63,31.66,31.6,31.64,59800.0,25.8479,25.8724,25.8234,25.856,59800.0
2014-12-18 12:20:00,31.64,31.65,31.61,31.62,65200.0,25.856,25.8642,25.8315,25.8397,65200.0
2014-12-18 12:30:00,31.63,31.66,31.61,31.63,58200.0,25.8479,25.8724,25.8315,25.8479,58200.0
2014-12-18 12:40:00,31.63,31.66,31.62,31.64,49200.0,25.8479,25.8724,25.8397,25.856,49200.0
2014-12-18 12:50:00,31.64,31.66,31.62,31.65,46600.0,25.856,25.8724,25.8397,25.8642,46600.0
2014-12-18 13:00:00,31.66,31.67,31.62,31.64,57200.0,25.8724,25.8806,25.8397,25.856,57200.0
2014-12-18 13:10:00,31.63,31.63,31.58,31.61,72800.0,25.8479,25.8479,25.807,25.8315,72800.0
2014-12-18 13:20:00,31.61,31.66,31.61,31.65,87600.0,25.8315,25.8724,25.8315,25.8642,87600.0
2014-12-18 13:30:00,31.65,31.67,31.63,31.66,68200.0,25.8642,25.8806,25.8479,25.8724,68200.0
2014-12-18 13:40:00,31.66,31.68,31.64,31.67,69400.0,25.8724,25.8887,25.856,25.8806,69400.0
2014-12-18 13:50:00,31.67,31.7,31.66,31.7,49600.0,25.8806,25.9051,25.8724,25.9051,49600.0
2014-12-18 14:00:00,31.7,31.71,31.64,31.66,74600.0,25.9051,25.9132,25.856,25.8724,74600.0
2014-12-18 14:10:00,31.66,31.7,31.65,31.68,57400.0,25.8724,25.9051,25.8642,25.8887,57400.0
2014-12-18 14:20:00,31.68,31.7,31.66,31.68,97800.0,25.8887,25.9051,25.8724,25.8887,97800.0
2014-12-18 14:30:00,31.68,31.71,31.66,31.71,101600.0,25.8887,25.9132,25.8724,25.9132,101600.0
2014-12-18 14:40:00,31.7,31.71,31.65,31.66,74800.0,25.9051,25.9132,25.8642,25.8724,74800.0
2014-12-18 14:50:00,31.66,31.7,31.64,31.67,138400.0,25.8724,25.9051,25.856,25.8806,138400.0
2014-12-18 15:00:00,31.67,31.72,31.66,31.68,138200.0,25.8806,25.9214,25.8724,25.8887,138200.0
2014-12-18 15:10:00,31.67,31.72,31.67,31.71,131000.0,25.8806,25.9214,25.8806,25.9132,131000.0
2014-12-18 15:20:00,31.71,31.72,31.64,31.68,157400.0,25.9132,25.9214,25.856,25.8887,157400.0
2014-12-18 15:30:00,31.68,31.71,31.67,31.69,154800.0,25.8887,25.9132,25.8806,25.8969,154800.0
2014-12-18 15:40:00,31.69,31.72,31.67,31.72,280400.0,25.8969,25.9214,25.8806,25.9214,280400.0
2014-12-18 15:50:00,31.72,31.82,31.72,31.82,463400.0,25.9214,26.0031,25.9214,26.0031,463400.0
2014-12-19 09:30:00,31.98,32.0,31.88,31.99,1463400.0,26.1339,26.1502,26.0522,26.1421,1463400.0
2014-12-19 09:40:00,31.96,31.98,31.79,31.86,125600.0,26.1175,26.1339,25.9786,26.0358,125600.0
2014-12-19 09:50:00,31.86,31.89,31.82,31.86,109200.0,26.0358,26.0603,26.0031,26.0358,109200.0
2014-12-19 10:00:00,31.86,31.93,31.86,31.92,101800.0,26.0358,26.093,26.0358,26.0849,101800.0
2014-12-19 10:10:00,31.91,31.98,31.89,31.96,105800.0,26.0767,26.1339,26.0603,26.1175,105800.0
2014-12-19 10:20:00,31.97,32.05,31.95,32.02,108600.0,26.1257,26.1911,26.1094,26.1666,108600.0
2014-12-19 10:30:00,32.03,32.07,32.0,32.0,124200.0,26.1747,26.2074,26.1502,26.1502,124200.0
2014-12-19 10:40:00,32.0,32.02,31.97,31.98,100200.0,26.1502,26.1666,26.1257,26.1339,100200.0
2014-12-19 10:50:00,31.99,31.99,31.93,31.95,81000.0,26.1421,26.1421,26.093,26.1094,81000.0
2014-12-19 11:00:00,31.95,31.96,31.91,31.91,78200.0,26.1094,26.1175,26.0767,26.0767,78200.0
2014-12-19 11:10:00,31.91,31.91,31.86,31.88,80200.0,26.0767,26.0767,26.0358,26.0522,80200.0
2014-12-19 11:20:00,31.88,31.96,31.88,31.94,135800.0,26.0522,26.1175,26.0522,26.1012,135800.0
2014-12-19 11:30:00,31.94,31.98,31.93,31.98,85200.0,26.1012,26.1339,26.093,26.1339,85200.0
2014-12-19 11:40:00,31.98,32.04,31.98,32.01,129200.0,26.1339,26.1829,26.1339,26.1584,129200.0
2014-12-19 11:50:00,32.01,32.02,31.99,32.01,218000.0,26.1584,26.1666,26.1421,26.1584,218000.0
2014-12-19 12:00:00,32.01,32.01,31.97,31.99,77800.0,26.1584,26.1584,26.1257,26.1421,77800.0
2014-12-19 12:10:00,31.99,32.01,31.96,31.96,97000.0,26.1421,26.1584,26.1175,26.1175,97000.0
2014-12-19 12:20:00,31.96,31.97,31.93,31.95,78200.0,26.1175,26.1257,26.093,26.1094,78200.0
2014-12-19 12:30:00,31.95,31.96,31.89,31.9,70600.0,26.1094,26.1175,26.0603,26.0685,70600.0
2014-12-19 12:40:00,31.91,31.92,31.89,31.92,52200.0,26.0767,26.0849,26.0603,26.0849,52200.0
2014-12-19 12:50:00,31.92,31.96,31.9,31.93,243400.0,26.0849,26.1175,26.0685,26.093,243400.0
2014-12-19 13:00:00,31.93,31.95,31.92,31.93,55600.0,26.093,26.1094,26.0849,26.093,55600.0
2014-12-19 13:10:00,31.93,31.93,31.92,31.93,57000.0,26.093,26.093,26.0849,26.093,57000.0
2014-12-19 13:20:00,31.93,31.93,31.92,31.93,71000.0,26.093,26.093,26.0849,26.093,71000.0
2014-12-19 13:30:00,31.93,31.93,31.87,31.87,122800.0,26.093,26.093,26.044,26.044,122800.0
2014-12-19 13:40:00,31.87,31.91,31.87,31.91,85400.0,26.044,26.0767,26.044,26.0767,85400.0
2014-12-19 13:50:00,31.9,31.95,31.89,31.93,112800.0,26.0685,26.1094,26.0603,26.093,112800.0
2014-12-19 14:00:00,31.93,31.96,31.91,31.96,72800.0,26.093,26.1175,26.0767,26.1175,72800.0
2014-12-19 14:10:00,31.96,31.96,31.92,31.93,63800.0,26.1175,26.1175,26.0849,26.093,63800.0
2014-12-19 14:20:00,31.93,31.93,31.92,31.93,93000.0,26.093,26.093,26.0849,26.093,93000.0
2014-12-19 14:30:00,31.92,31.95,31.92,31.93,99200.0,26.0849,26.1094,26.0849,26.093,99200.0
2014-12-19 14:40:00,31.93,31.99,31.93,31.98,71800.0,26.093,26.1421,26.093,26.1339,71800.0
2014-12-19 14:50:00,31.99,32.01,31.98,32.0,92200.0,26.1421,26.1584,26.1339,26.1502,92200.0
2014-12-19 15:00:00,32.0,32.01,31.93,31.94,112600.0,26.1502,26.1584,26.093,26.1012,112600.0
2014-12-19 15:10:00,31.93,31.95,31.91,31.92,138200.0,26.093,26.1094,26.0767,26.0849,138200.0
2014-12-19 15:20:00,31.92,31.93,31.87,31.9,143800.0,26.0849,26.093,26.044,26.0685,143800.0
2014-12-19 15:30:00,31.89,31.93,31.88,31.92,239800.0,26.0603,26.093,26.0522,26.0849,239800.0
2014-12-19 15:40:00,31.92,31.92,31.78,31.79,286000.0,26.0849,26.0849,25.9704,25.9786,286000.0
2014-12-19 15:50:00,31.79,31.79,31.7,31.78,1034800.0,25.9786,25.9786,25.9051,25.9704,1034800.0
2014-12-22 09:30:00,31.85,32.0,31.85,31.9,251800.0,26.0276,26.1502,26.0276,26.0685,251800.0
2014-12-22 09:40:00,31.91,32.02,31.9,31.96,178400.0,26.0767,26.1666,26.0685,26.1175,178400.0
2014-12-22 09:50:00,31.96,32.01,31.91,31.93,131600.0,26.1175,26.1584,26.0767,26.093,131600.0
2014-12-22 10:00:00,31.92,32.04,31.9,32.04,262000.0,26.0849,26.1829,26.0685,26.1829,262000.0
2014-12-22 10:10:00,32.02,32.12,32.02,32.09,135200.0,26.1666,26.2483,26.1666,26.2238,135200.0
2014-12-22 10:20:00,32.09,32.16,32.05,32.11,119600.0,26.2238,26.281,26.1911,26.2401,119600.0
2014-12-22 10:30:00,32.1,32.17,32.09,32.16,278800.0,26.2319,26.2892,26.2238,26.281,278800.0
2014-12-22 10:40:00,32.16,32.18,32.13,32.14,218600.0,26.281,26.2973,26.2565,26.2646,218600.0
2014-12-22 10:50:00,32.14,32.17,32.09,32.09,153200.0,26.2646,26.2892,26.2238,26.2238,153200.0
2014-12-22 11:00:00,32.09,32.09,32.0,32.01,91400.0,26.2238,26.2238,26.1502,26.1584,91400.0
2014-12-22 11:10:00,32.01,32.05,32.0,32.02,80800.0,26.1584,26.1911,26.1502,26.1666,80800.0
2014-12-22 11:20:00,32.03,32.15,32.02,32.15,204000.0,26.1747,26.2728,26.1666,26.2728,204000.0
2014-12-22 11:30:00,32.15,32.18,32.13,32.14,59200.0,26.2728,26.2973,26.2565,26.2646,59200.0
2014-12-22 11:40:00,32.13,32.19,32.13,32.18,78600.0,26.2565,26.3055,26.2565,26.2973,78600.0
2014-12-22 11:50:00,32.18,32.22,32.17,32.22,95400.0,26.2973,26.33,26.2892,26.33,95400.0
2014-12-22 12:00:00,32.21,32.3,32.2,32.3,184200.0,26.3218,26.3954,26.3137,26.3954,184200.0
2014-12-22 12:10:00,32.3,32.34,32.24,32.26,158600.0,26.3954,26.4281,26.3464,26.3627,158600.0
2014-12-22 12:20:00,32.26,32.27,32.21,32.26,129600.0,26.3627,26.3709,26.3218,26.3627,129600.0
2014-12-22 12:30:00,32.26,32.26,32.21,32.21,70600.0,26.3627,26.3627,26.3218,26.3218,70600.0
2014-12-22 12:40:00,32.21,32.22,32.2,32.21,77400.0,26.3218,26.33,26.3137,26.3218,77400.0
2014-12-22 12:50:00,32.21,32.24,32.21,32.22,64600.0,26.3218,26.3464,26.3218,26.33,64600.0
2014-12-22 13:00:00,32.22,32.22,32.15,32.17,78200.0,26.33,26.33,26.2728,26.2892,78200.0
2014-12-22 13:10:00,32.17,32.24,32.17,32.21,76000.0,26.2892,26.3464,26.2892,26.3218,76000.0
2014-12-22 13:20:00,32.21,32.27,32.2,32.26,76000.0,26.3218,26.3709,26.3137,26.3627,76000.0
2014-12-22 13:30:00,32.26,32.27,32.24,32.26,48600.0,26.3627,26.3709,26.3464,26.3627,48600.0
2014-12-22 13:40:00,32.26,32.26,32.22,32.23,44800.0,26.3627,26.3627,26.33,26.3382,44800.0
2014-12-22 13:50:00,32.23,32.23,32.18,32.21,84600.0,26.3382,26.3382,26.2973,26.3218,84600.0
2014-12-22 14:00:00,32.22,32.22,32.18,32.2,54800.0,26.33,26.33,26.2973,26.3137,54800.0
2014-12-22 14:10:00,32.2,32.21,32.16,32.16,119600.0,26.3137,26.3218,26.281,26.281,119600.0
2014-12-22 14:20:00,32.16,32.18,32.15,32.17,193200.0,26.281,26.2973,26.2728,26.2892,193200.0
2014-12-22 14:30:00,32.17,32.17,32.09,32.1,100400.0,26.2892,26.2892,26.2238,26.2319,100400.0
2014-12-22 14:40:00,32.1,32.1,32.07,32.07,64800.0,26.2319,26.2319,26.2074,26.2074,64800.0
2014-12-22 14:50:00,32.07,32.07,31.99,32.02,354800.0,26.2074,26.2074,26.1421,26.1666,354800.0
2014-12-22 15:00:00,32.02,32.08,32.02,32.08,146000.0,26.1666,26.2156,26.1666,26.2156,146000.0
2014-12-22 15:10:00,32.08,32.11,32.07,32.1,134400.0,26.2156,26.2401,26.2074,26.2319,134400.0
2014-12-22 15:20:00,32.1,32.1,32.09,32.1,212600.0,26.2319,26.2319,26.2238,26.2319,212600.0
2014-12-22 15:30:00,32.1,32.1,32.07,32.08,331600.0,26.2319,26.2319,26.2074,26.2156,331600.0
2014-12-22 15:40:00,32.08,32.08,32.04,32.08,329600.0,26.2156,26.2156,26.1829,26.2156,329600.0
2014-12-22 15:50:00,32.08,32.12,32.07,32.1,553400.0,26.2156,26.2483,26.2074,26.2319,553400.0
2014-12-23 09:30:00,32.25,32.31,32.08,32.1,190200.0,26.3545,26.4036,26.2156,26.2319,190200.0
2014-12-23 09:40:00,32.09,32.09,32.0,32.01,143200.0,26.2238,26.2238,26.1502,26.1584,143200.0
2014-12-23 09:50:00,32.02,32.02,31.94,31.94,287600.0,26.1666,26.1666,26.1012,26.1012,287600.0
2014-12-23 10:00:00,31.94,32.0,31.93,31.97,235800.0,26.1012,26.1502,26.093,26.1257,235800.0
2014-12-23 10:10:00,31.96,31.97,31.88,31.9,215200.0,26.1175,26.1257,26.0522,26.0685,215200.0
2014-12-23 10:20:00,31.9,31.99,31.89,31.99,103800.0,26.0685,26.1421,26.0603,26.1421,103800.0
2014-12-23 10:30:00,32.0,32.01,31.96,31.97,75400.0,26.1502,26.1584,26.1175,26.1257,75400.0
2014-12-23 10:40:00,31.96,32.01,31.95,31.98,87800.0,26.1175,26.1584,26.1094,26.1339,87800.0
2014-12-23 10:50:00,31.98,32.01,31.94,31.98,146400.0,26.1339,26.1584,26.1012,26.1339,146400.0
2014-12-23 11:00:00,31.98,32.0,31.97,31.99,101600.0,26.1339,26.1502,26.1257,26.1421,101600.0
2014-12-23 11:10:00,32.0,32.0,31.97,31.98,80000.0,26.1502,26.1502,26.1257,26.1339,80000.0
2014-12-23 11:20:00,31.98,31.98,31.93,31.96,115800.0,26.1339,26.1339,26.093,26.1175,115800.0
2014-12-23 11:30:00,31.96,31.98,31.95,31.98,103200.0,26.1175,26.1339,26.1094,26.1339,103200.0
2014-12-23 11:40:00,31.98,32.02,31.96,32.02,90000.0,26.1339,26.1666,26.1175,26.1666,90000.0
2014-12-23 11:50:00,32.02,32.07,32.02,32.04,102400.0,26.1666,26.2074,26.1666,26.1829,102400.0
2014-12-23 12:00:00,32.04,32.04,32.01,32.04,41000.0,26.1829,26.1829,26.1584,26.1829,41000.0
2014-12-23 12:10:00,32.04,32.04,32.01,32.01,35600.0,26.1829,26.1829,26.1584,26.1584,35600.0
2014-12-23 12:20:00,32.01,32.02,31.98,32.01,52200.0,26.1584,26.1666,26.1339,26.1584,52200.0
2014-12-23 12:30:00,32.01,32.05,31.99,32.05,122800.0,26.1584,26.1911,26.1421,26.1911,122800.0
2014-12-23 12:40:00,32.05,32.1,32.04,32.1,56800.0,26.1911,26.2319,26.1829,26.2319,56800.0
2014-12-23 12:50:00,32.1,32.13,32.07,32.13,107800.0,26.2319,26.2565,26.2074,26.2565,107800.0
2014-12-23 13:00:00,32.13,32.14,32.1,32.14,33600.0,26.2565,26.2646,26.2319,26.2646,33600.0
2014-12-23 13:10:00,32.14,32.16,32.13,32.14,57000.0,26.2646,26.281,26.2565,26.2646,57000.0
2014-12-23 13:20:00,32.13,32.13,32.1,32.13,41400.0,26.2565,26.2565,26.2319,26.2565,41400.0
2014-12-23 13:30:00,32.13,32.17,32.12,32.16,114000.0,26.2565,26.2892,26.2483,26.281,114000.0
2014-12-23 13:40:00,32.16,32.21,32.15,32.2,43600.0,26.281,26.3218,26.2728,26.3137,43600.0
2014-12-23 13:50:00,32.2,32.2,32.16,32.16,28400.0,26.3137,26.3137,26.281,26.281,28400.0
2014-12-23 14:00:00,32.16,32.18,32.14,32.18,48600.0,26.281,26.2973,26.2646,26.2973,48600.0
2014-12-23 14:10:00,32.17,32.2,32.16,32.18,42200.0,26.2892,26.3137,26.281,26.2973,42200.0
2014-12-23 14:20:00,32.18,32.21,32.17,32.2,47800.0,26.2973,26.3218,26.2892,26.3137,47800.0
2014-12-23 14:30:00,32.2,32.2,32.18,32.2,60000.0,26.3137,26.3137,26.2973,26.3137,60000.0
2014-12-23 14:40:00,32.2,32.21,32.14,32.15,77800.0,26.3137,26.3218,26.2646,26.2728,77800.0
2014-12-23 14:50:00,32.14,32.15,32.12,32.15,57600.0,26.2646,26.2728,26.2483,26.2728,57600.0
2014-12-23 15:00:00,32.15,32.2,32.14,32.17,137600.0,26.2728,26.3137,26.2646,26.2892,137600.0
2014-12-23 15:10:00,32.17,32.2,32.16,32.2,55800.0,26.2892,26.3137,26.281,26.3137,55800.0
2014-12-23 15:20:00,32.19,32.19,32.14,32.15,77600.0,26.3055,26.3055,26.2646,26.2728,77600.0
2014-12-23 15:30:00,32.14,32.16,32.13,32.16,58800.0,26.2646,26.281,26.2565,26.281,58800.0
2014-12-23 15:40:00,32.17,32.17,32.14,32.16,67000.0,26.2892,26.2892,26.2646,26.281,67000.0
2014-12-23 15:50:00,32.17,32.18,32.13,32.14,167200.0,26.2892,26.2973,26.2565,26.2646,167200.0
2014-12-24 09:30:00,32.22,32.29,32.18,32.23,175600.0,26.33,26.3872,26.2973,26.3382,175600.0
2014-12-24 09:40:00,32.24,32.29,32.23,32.26,65200.0,26.3464,26.3872,26.3382,26.3627,65200.0
2014-12-24 09:50:00,32.26,32.27,32.2,32.23,67800.0,26.3627,26.3709,26.3137,26.3382,67800.0
2014-12-24 10:00:00,32.23,32.25,32.15,32.15,59800.0,26.3382,26.3545,26.2728,26.2728,59800.0
2014-12-24 10:10:00,32.15,32.21,32.14,32.21,53600.0,26.2728,26.3218,26.2646,26.3218,53600.0
2014-12-24 10:20:00,32.21,32.21,32.18,32.2,36800.0,26.3218,26.3218,26.2973,26.3137,36800.0
2014-12-24 10:30:00,32.2,32.25,32.19,32.24,87600.0,26.3137,26.3545,26.3055,26.3464,87600.0
2014-12-24 10:40:00,32.24,32.25,32.21,32.23,55600.0,26.3464,26.3545,26.3218,26.3382,55600.0
2014-12-24 10:50:00,32.22,32.22,32.18,32.18,52400.0,26.33,26.33,26.2973,26.2973,52400.0
2014-12-24 11:00:00,32.19,32.19,32.15,32.16,48400.0,26.3055,26.3055,26.2728,26.281,48400.0
2014-12-24 11:10:00,32.16,32.18,32.15,32.18,47400.0,26.281,26.2973,26.2728,26.2973,47400.0
2014-12-24 11:20:00,32.17,32.19,32.16,32.16,47200.0,26.2892,26.3055,26.281,26.281,47200.0
2014-12-24 11:30:00,32.17,32.17,32.1,32.1,81600.0,26.2892,26.2892,26.2319,26.2319,81600.0
2014-12-24 11:40:00,32.1,32.1,32.08,32.09,26800.0,26.2319,26.2319,26.2156,26.2238,26800.0
2014-12-24 11:50:00,32.09,32.13,32.08,32.13,31200.0,26.2238,26.2565,26.2156,26.2565,31200.0
2014-12-24 12:00:00,32.14,32.16,32.13,32.13,45200.0,26.2646,26.281,26.2565,26.2565,45200.0
2014-12-24 12:10:00,32.14,32.17,32.13,32.13,59000.0,26.2646,26.2892,26.2565,26.2565,59000.0
2014-12-24 12:20:00,32.13,32.16,32.12,32.13,58800.0,26.2565,26.281,26.2483,26.2565,58800.0
2014-12-24 12:30:00,32.13,32.15,32.09,32.09,56000.0,26.2565,26.2728,26.2238,26.2238,56000.0
2014-12-24 12:40:00,32.09,32.13,32.09,32.09,101800.0,26.2238,26.2565,26.2238,26.2238,101800.0
2014-12-24 12:50:00,32.09,32.09,32.02,32.04,236600.0,26.2238,26.2238,26.1666,26.1829,236600.0
2014-12-26 09:30:00,32.15,32.25,32.12,32.23,77400.0,26.2728,26.3545,26.2483,26.3382,77400.0
2014-12-26 09:40:00,32.22,32.25,32.21,32.23,26800.0,26.33,26.3545,26.3218,26.3382,26800.0
2014-12-26 09:50:00,32.24,32.25,32.22,32.22,35600.0,26.3464,26.3545,26.33,26.33,35600.0
2014-12-26 10:00:00,32.23,32.29,32.23,32.29,70600.0,26.3382,26.3872,26.3382,26.3872,70600.0
2014-12-26 10:10:00,32.28,32.28,32.19,32.2,48000.0,26.379,26.379,26.3055,26.3137,48000.0
2014-12-26 10:20:00,32.18,32.22,32.17,32.2,37200.0,26.2973,26.33,26.2892,26.3137,37200.0
2014-12-26 10:30:00,32.2,32.21,32.16,32.2,42000.0,26.3137,26.3218,26.281,26.3137,42000.0
2014-12-26 10:40:00,32.19,32.2,32.17,32.18,27200.0,26.3055,26.3137,26.2892,26.2973,27200.0
2014-12-26 10:50:00,32.18,32.24,32.17,32.24,48600.0,26.2973,26.3464,26.2892,26.3464,48600.0
2014-12-26 11:00:00,32.24,32.24,32.2,32.21,27400.0,26.3464,26.3464,26.3137,26.3218,27400.0
2014-12-26 11:10:00,32.2,32.2,32.18,32.18,18200.0,26.3137,26.3137,26.2973,26.2973,18200.0
2014-12-26 11:20:00,32.18,32.2,32.18,32.19,17400.0,26.2973,26.3137,26.2973,26.3055,17400.0
2014-12-26 11:30:00,32.19,32.21,32.18,32.19,15800.0,26.3055,26.3218,26.2973,26.3055,15800.0
2014-12-26 11:40:00,32.19,32.22,32.18,32.19,23800.0,26.3055,26.33,26.2973,26.3055,23800.0
2014-12-26 11:50:00,32.2,32.21,32.15,32.16,16800.0,26.3137,26.3218,26.2728,26.281,16800.0
2014-12-26 12:00:00,32.16,32.21,32.15,32.21,24200.0,26.281,26.3218,26.2728,26.3218,24200.0
2014-12-26 12:10:00,32.21,32.23,32.19,32.21,18400.0,26.3218,26.3382,26.3055,26.3218,18400.0
2014-12-26 12:20:00,32.21,32.22,32.19,32.21,21400.0,26.3218,26.33,26.3055,26.3218,21400.0
2014-12-26 12:30:00,32.22,32.22,32.18,32.18,15000.0,26.33,26.33,26.2973,26.2973,15000.0
2014-12-26 12:40:00,32.19,32.2,32.18,32.2,16400.0,26.3055,26.3137,26.2973,26.3137,16400.0
2014-12-26 12:50:00,32.2,32.2,32.18,32.19,12800.0,26.3137,26.3137,26.2973,26.3055,12800.0
2014-12-26 13:00:00,32.19,32.21,32.17,32.19,21800.0,26.3055,26.3218,26.2892,26.3055,21800.0
2014-12-26 13:10:00,32.2,32.2,32.19,32.2,9800.0,26.3137,26.3137,26.3055,26.3137,9800.0
2014-12-26 13:20:00,32.2,32.21,32.19,32.2,12200.0,26.3137,26.3218,26.3055,26.3137,12200.0
2014-12-26 13:30:00,32.2,32.21,32.19,32.19,26800.0,26.3137,26.3218,26.3055,26.3055,26800.0
2014-12-26 13:40:00,32.19,32.22,32.19,32.22,21400.0,26.3055,26.33,26.3055,26.33,21400.0
2014-12-26 13:50:00,32.23,32.24,32.2,32.24,36200.0,26.3382,26.3464,26.3137,26.3464,36200.0
2014-12-26 14:00:00,32.24,32.27,32.24,32.27,19600.0,26.3464,26.3709,26.3464,26.3709,19600.0
2014-12-26 14:10:00,32.26,32.27,32.25,32.26,18800.0,26.3627,26.3709,26.3545,26.3627,18800.0
2014-12-26 14:20:00,32.27,32.27,32.24,32.25,18000.0,26.3709,26.3709,26.3464,26.3545,18000.0
2014-12-26 14:30:00,32.25,32.26,32.18,32.19,29600.0,26.3545,26.3627,26.2973,26.3055,29600.0
2014-12-26 14:40:00,32.19,32.2,32.17,32.17,26600.0,26.3055,26.3137,26.2892,26.2892,26600.0
2014-12-26 14:50:00,32.18,32.18,32.16,32.17,49800.0,26.2973,26.2973,26.281,26.2892,49800.0
2014-12-26 15:00:00,32.17,32.18,32.17,32.17,33800.0,26.2892,26.2973,26.2892,26.2892,33800.0
2014-12-26 15:10:00,32.17,32.18,32.17,32.17,42200.0,26.2892,26.2973,26.2892,26.2892,42200.0
2014-12-26 15:20:00,32.17,32.17,32.15,32.15,63400.0,26.2892,26.2892,26.2728,26.2728,63400.0
2014-12-26 15:30:00,32.16,32.18,32.16,32.16,40600.0,26.281,26.2973,26.281,26.281,40600.0
2014-12-26 15:40:00,32.16,32.16,32.14,32.14,74400.0,26.281,26.281,26.2646,26.2646,74400.0
2014-12-26 15:50:00,32.14,32.16,32.13,32.15,214200.0,26.2646,26.281,26.2565,26.2728,214200.0
2014-12-29 09:30:00,32.13,32.21,32.05,32.07,159400.0,26.2565,26.3218,26.1911,26.2074,159400.0
2014-12-29 09:40:00,32.08,32.13,32.05,32.06,61600.0,26.2156,26.2565,26.1911,26.1993,61600.0
2014-12-29 09:50:00,32.08,32.1,32.02,32.02,56800.0,26.2156,26.2319,26.1666,26.1666,56800.0
2014-12-29 10:00:00,32.03,32.07,32.0,32.07,65000.0,26.1747,26.2074,26.1502,26.2074,65000.0
2014-12-29 10:10:00,32.07,32.09,32.06,32.06,33200.0,26.2074,26.2238,26.1993,26.1993,33200.0
2014-12-29 10:20:00,32.05,32.06,32.02,32.02,48800.0,26.1911,26.1993,26.1666,26.1666,48800.0
2014-12-29 10:30:00,32.03,32.03,32.0,32.01,64000.0,26.1747,26.1747,26.1502,26.1584,64000.0
2014-12-29 10:40:00,32.02,32.06,32.02,32.05,41000.0,26.1666,26.1993,26.1666,26.1911,41000.0
2014-12-29 10:50:00,32.04,32.1,32.03,32.09,48000.0,26.1829,26.2319,26.1747,26.2238,48000.0
2014-12-29 11:00:00,32.09,32.12,32.06,32.09,50800.0,26.2238,26.2483,26.1993,26.2238,50800.0
2014-12-29 11:10:00,32.09,32.13,32.08,32.12,31000.0,26.2238,26.2565,26.2156,26.2483,31000.0
2014-12-29 11:20:00,32.12,32.13,32.1,32.11,20800.0,26.2483,26.2565,26.2319,26.2401,20800.0
2014-12-29 11:30:00,32.11,32.21,32.1,32.2,86600.0,26.2401,26.3218,26.2319,26.3137,86600.0
2014-12-29 11:40:00,32.21,32.25,32.2,32.25,95200.0,26.3218,26.3545,26.3137,26.3545,95200.0
2014-12-29 11:50:00,32.24,32.26,32.21,32.26,60400.0,26.3464,26.3627,26.3218,26.3627,60400.0
2014-12-29 12:00:00,32.26,32.26,32.19,32.19,79400.0,26.3627,26.3627,26.3055,26.3055,79400.0
2014-12-29 12:10:00,32.19,32.24,32.18,32.24,98000.0,26.3055,26.3464,26.2973,26.3464,98000.0
2014-12-29 12:20:00,32.24,32.28,32.24,32.27,37800.0,26.3464,26.379,26.3464,26.3709,37800.0
2014-12-29 12:30:00,32.28,32.32,32.24,32.27,137200.0,26.379,26.4117,26.3464,26.3709,137200.0
2014-12-29 12:40:00,32.27,32.27,32.24,32.25,35600.0,26.3709,26.3709,26.3464,26.3545,35600.0
2014-12-29 12:50:00,32.25,32.27,32.23,32.24,45600.0,26.3545,26.3709,26.3382,26.3464,45600.0
2014-12-29 13:00:00,32.24,32.27,32.22,32.22,54600.0,26.3464,26.3709,26.33,26.33,54600.0
2014-12-29 13:10:00,32.22,32.25,32.21,32.24,42000.0,26.33,26.3545,26.3218,26.3464,42000.0
2014-12-29 13:20:00,32.24,32.24,32.2,32.21,86800.0,26.3464,26.3464,26.3137,26.3218,86800.0
2014-12-29 13:30:00,32.21,32.3,32.2,32.27,42200.0,26.3218,26.3954,26.3137,26.3709,42200.0
2014-12-29 13:40:00,32.27,32.3,32.26,32.27,47000.0,26.3709,26.3954,26.3627,26.3709,47000.0
2014-12-29 13:50:00,32.27,32.28,32.25,32.28,40200.0,26.3709,26.379,26.3545,26.379,40200.0
2014-12-29 14:00:00,32.28,32.29,32.26,32.27,81200.0,26.379,26.3872,26.3627,26.3709,81200.0
2014-12-29 14:10:00,32.26,32.27,32.26,32.27,74600.0,26.3627,26.3709,26.3627,26.3709,74600.0
2014-12-29 14:20:00,32.27,32.3,32.26,32.27,33400.0,26.3709,26.3954,26.3627,26.3709,33400.0
2014-12-29 14:30:00,32.27,32.29,32.25,32.26,135800.0,26.3709,26.3872,26.3545,26.3627,135800.0
2014-12-29 14:40:00,32.27,32.29,32.27,32.27,26200.0,26.3709,26.3872,26.3709,26.3709,26200.0
2014-12-29 14:50:00,32.27,32.3,32.27,32.29,43800.0,26.3709,26.3954,26.3709,26.3872,43800.0
2014-12-29 15:00:00,32.3,32.3,32.26,32.27,49400.0,26.3954,26.3954,26.3627,26.3709,49400.0
2014-12-29 15:10:00,32.27,32.27,32.25,32.25,47200.0,26.3709,26.3709,26.3545,26.3545,47200.0
2014-12-29 15:20:00,32.25,32.26,32.24,32.24,41800.0,26.3545,26.3627,26.3464,26.3464,41800.0
2014-12-29 15:30:00,32.24,32.26,32.23,32.24,74400.0,26.3464,26.3627,26.3382,26.3464,74400.0
2014-12-29 15:40:00,32.24,32.24,32.22,32.23,127200.0,26.3464,26.3464,26.33,26.3382,127200.0
2014-12-29 15:50:00,32.23,32.23,32.19,32.2,230400.0,26.3382,26.3382,26.3055,26.3137,230400.0
2014-12-30 09:30:00,32.18,32.38,32.18,32.37,137400.0,26.2973,26.4608,26.2973,26.4526,137400.0
2014-12-30 09:40:00,32.37,32.42,32.35,32.4,115400.0,26.4526,26.4934,26.4362,26.4771,115400.0
2014-12-30 09:50:00,32.39,32.41,32.3,32.33,39200.0,26.4689,26.4853,26.3954,26.4199,39200.0
2014-12-30 10:00:00,32.34,32.4,32.32,32.38,107600.0,26.4281,26.4771,26.4117,26.4608,107600.0
2014-12-30 10:10:00,32.38,32.38,32.34,32.38,37800.0,26.4608,26.4608,26.4281,26.4608,37800.0
2014-12-30 10:20:00,32.37,32.38,32.34,32.34,36800.0,26.4526,26.4608,26.4281,26.4281,36800.0
2014-12-30 10:30:00,32.33,32.35,32.31,32.32,70400.0,26.4199,26.4362,26.4036,26.4117,70400.0
2014-12-30 10:40:00,32.32,32.32,32.28,32.28,37800.0,26.4117,26.4117,26.379,26.379,37800.0
2014-12-30 10:50:00,32.27,32.28,32.24,32.27,44000.0,26.3709,26.379,26.3464,26.3709,44000.0
2014-12-30 11:00:00,32.27,32.27,32.23,32.24,33600.0,26.3709,26.3709,26.3382,26.3464,33600.0
2014-12-30 11:10:00,32.24,32.26,32.22,32.25,29600.0,26.3464,26.3627,26.33,26.3545,29600.0
2014-12-30 11:20:00,32.25,32.28,32.24,32.27,33200.0,26.3545,26.379,26.3464,26.3709,33200.0
2014-12-30 11:30:00,32.28,32.31,32.26,32.3,30000.0,26.379,26.4036,26.3627,26.3954,30000.0
2014-12-30 11:40:00,32.3,32.32,32.29,32.32,40600.0,26.3954,26.4117,26.3872,26.4117,40600.0
2014-12-30 11:50:00,32.32,32.35,32.32,32.34,35200.0,26.4117,26.4362,26.4117,26.4281,35200.0
2014-12-30 12:00:00,32.34,32.38,32.34,32.38,115200.0,26.4281,26.4608,26.4281,26.4608,115200.0
2014-12-30 12:10:00,32.38,32.38,32.35,32.36,71200.0,26.4608,26.4608,26.4362,26.4444,71200.0
2014-12-30 12:20:00,32.35,32.4,32.35,32.38,77400.0,26.4362,26.4771,26.4362,26.4608,77400.0
2014-12-30 12:30:00,32.37,32.4,32.35,32.38,165000.0,26.4526,26.4771,26.4362,26.4608,165000.0
2014-12-30 12:40:00,32.38,32.38,32.29,32.3,125200.0,26.4608,26.4608,26.3872,26.3954,125200.0
2014-12-30 12:50:00,32.3,32.3,32.26,32.29,61000.0,26.3954,26.3954,26.3627,26.3872,61000.0
2014-12-30 13:00:00,32.29,32.3,32.27,32.28,36000.0,26.3872,26.3954,26.3709,26.379,36000.0
2014-12-30 13:10:00,32.29,32.29,32.26,32.27,35600.0,26.3872,26.3872,26.3627,26.3709,35600.0
2014-12-30 13:20:00,32.27,32.28,32.26,32.27,38200.0,26.3709,26.379,26.3627,26.3709,38200.0
2014-12-30 13:30:00,32.27,32.29,32.27,32.27,58800.0,26.3709,26.3872,26.3709,26.3709,58800.0
2014-12-30 13:40:00,32.27,32.28,32.23,32.28,108800.0,26.3709,26.379,26.3382,26.379,108800.0
2014-12-30 13:50:00,32.29,32.31,32.27,32.3,35200.0,26.3872,26.4036,26.3709,26.3954,35200.0
2014-12-30 14:00:00,32.29,32.29,32.23,32.24,138600.0,26.3872,26.3872,26.3382,26.3464,138600.0
2014-12-30 14:10:00,32.24,32.26,32.22,32.23,43400.0,26.3464,26.3627,26.33,26.3382,43400.0
2014-12-30 14:20:00,32.22,32.23,32.19,32.23,54400.0,26.33,26.3382,26.3055,26.3382,54400.0
2014-12-30 14:30:00,32.23,32.3,32.22,32.3,66600.0,26.3382,26.3954,26.33,26.3954,66600.0
2014-12-30 14:40:00,32.3,32.33,32.29,32.32,44800.0,26.3954,26.4199,26.3872,26.4117,44800.0
2014-12-30 14:50:00,32.32,32.33,32.29,32.3,57200.0,26.4117,26.4199,26.3872,26.3954,57200.0
2014-12-30 15:00:00,32.3,32.3,32.27,32.27,60800.0,26.3954,26.3954,26.3709,26.3709,60800.0
2014-12-30 15:10:00,32.27,32.28,32.23,32.24,82400.0,26.3709,26.379,26.3382,26.3464,82400.0
2014-12-30 15:20:00,32.24,32.28,32.24,32.27,78600.0,26.3464,26.379,26.3464,26.3709,78600.0
2014-12-30 15:30:00,32.27,32.32,32.26,32.3,170600.0,26.3709,26.4117,26.3627,26.3954,170600.0
2014-12-30 15:40:00,32.3,32.3,32.25,32.27,137800.0,26.3954,26.3954,26.3545,26.3709,137800.0
2014-12-30 15:50:00,32.27,32.27,32.24,32.26,201400.0,26.3709,26.3709,26.3464,26.3627,201400.0
2014-12-31 09:30:00,32.26,32.32,32.19,32.24,139600.0,26.3627,26.4117,26.3055,26.3464,139600.0
2014-12-31 09:40:00,32.24,32.32,32.23,32.3,65400.0,26.3464,26.4117,26.3382,26.3954,65400.0
2014-12-31 09:50:00,32.3,32.39,32.3,32.38,173200.0,26.3954,26.4689,26.3954,26.4608,173200.0
2014-12-31 10:00:00,32.38,32.43,32.33,32.36,140000.0,26.4608,26.5016,26.4199,26.4444,140000.0
2014-12-31 10:10:00,32.36,32.4,32.35,32.38,72000.0,26.4444,26.4771,26.4362,26.4608,72000.0
2014-12-31 10:20:00,32.38,32.44,32.37,32.41,71200.0,26.4608,26.5098,26.4526,26.4853,71200.0
2014-12-31 10:30:00,32.41,32.44,32.39,32.42,84400.0,26.4853,26.5098,26.4689,26.4934,84400.0
2014-12-31 10:40:00,32.43,32.44,32.37,32.41,62000.0,26.5016,26.5098,26.4526,26.4853,62000.0
2014-12-31 10:50:00,32.41,32.47,32.41,32.45,85000.0,26.4853,26.5343,26.4853,26.518,85000.0
2014-12-31 11:00:00,32.45,32.47,32.43,32.44,62200.0,26.518,26.5343,26.5016,26.5098,62200.0
2014-12-31 11:10:00,32.44,32.49,32.41,32.41,125200.0,26.5098,26.5507,26.4853,26.4853,125200.0
2014-12-31 11:20:00,32.41,32.43,32.38,32.39,51800.0,26.4853,26.5016,26.4608,26.4689,51800.0
2014-12-31 11:30:00,32.4,32.43,32.39,32.43,39400.0,26.4771,26.5016,26.4689,26.5016,39400.0
2014-12-31 11:40:00,32.43,32.45,32.42,32.43,49600.0,26.5016,26.518,26.4934,26.5016,49600.0
2014-12-31 11:50:00,32.43,32.44,32.42,32.44,49400.0,26.5016,26.5098,26.4934,26.5098,49400.0
2014-12-31 12:00:00,32.44,32.48,32.42,32.43,88000.0,26.5098,26.5425,26.4934,26.5016,88000.0
2014-12-31 12:10:00,32.43,32.44,32.4,32.4,53800.0,26.5016,26.5098,26.4771,26.4771,53800.0
2014-12-31 12:20:00,32.39,32.39,32.29,32.33,63600.0,26.4689,26.4689,26.3872,26.4199,63600.0
2014-12-31 12:30:00,32.33,32.4,32.32,32.37,185200.0,26.4199,26.4771,26.4117,26.4526,185200.0
2014-12-31 12:40:00,32.36,32.4,32.35,32.37,76400.0,26.4444,26.4771,26.4362,26.4526,76400.0
2014-12-31 12:50:00,32.36,32.39,32.35,32.38,48400.0,26.4444,26.4689,26.4362,26.4608,48400.0
2014-12-31 13:00:00,32.38,32.43,32.38,32.41,45200.0,26.4608,26.5016,26.4608,26.4853,45200.0
2014-12-31 13:10:00,32.4,32.41,32.35,32.38,45400.0,26.4771,26.4853,26.4362,26.4608,45400.0
2014-12-31 13:20:00,32.38,32.39,32.37,32.38,77000.0,26.4608,26.4689,26.4526,26.4608,77000.0
2014-12-31 13:30:00,32.38,32.4,32.37,32.4,60600.0,26.4608,26.4771,26.4526,26.4771,60600.0
2014-12-31 13:40:00,32.41,32.41,32.37,32.37,63600.0,26.4853,26.4853,26.4526,26.4526,63600.0
2014-12-31 13:50:00,32.38,32.38,32.34,32.37,68800.0,26.4608,26.4608,26.4281,26.4526,68800.0
2014-12-31 14:00:00,32.37,32.37,32.32,32.32,66600.0,26.4526,26.4526,26.4117,26.4117,66600.0
2014-12-31 14:10:00,32.32,32.32,32.26,32.3,71600.0,26.4117,26.4117,26.3627,26.3954,71600.0
2014-12-31 14:20:00,32.3,32.31,32.26,32.27,74600.0,26.3954,26.4036,26.3627,26.3709,74600.0
2014-12-31 14:30:00,32.27,32.27,32.2,32.2,50000.0,26.3709,26.3709,26.3137,26.3137,50000.0
2014-12-31 14:40:00,32.2,32.22,32.17,32.2,62400.0,26.3137,26.33,26.2892,26.3137,62400.0
2014-12-31 14:50:00,32.19,32.23,32.19,32.19,61400.0,26.3055,26.3382,26.3055,26.3055,61400.0
2014-12-31 15:00:00,32.2,32.2,32.17,32.18,53000.0,26.3137,26.3137,26.2892,26.2973,53000.0
2014-12-31 15:10:00,32.18,32.26,32.16,32.25,97000.0,26.2973,26.3627,26.281,26.3545,97000.0
2014-12-31 15:20:00,32.25,32.28,32.24,32.24,92200.0,26.3545,26.379,26.3464,26.3464,92200.0
2014-12-31 15:30:00,32.24,32.26,32.19,32.2,82400.0,26.3464,26.3627,26.3055,26.3137,82400.0
2014-12-31 15:40:00,32.2,32.2,32.1,32.11,215000.0,26.3137,26.3137,26.2319,26.2401,215000.0
2014-12-31 15:50:00,32.1,32.15,32.07,32.1,504600.0,26.2319,26.2728,26.2074,26.2319,504600.0
2015-01-02 09:30:00,32.06,32.33,32.06,32.27,354600.0,26.1993,26.4199,26.1993,26.3709,354600.0
2015-01-02 09:40:00,32.27,32.35,32.2,32.24,84000.0,26.3709,26.4362,26.3137,26.3464,84000.0
2015-01-02 09:50:00,32.23,32.29,32.19,32.29,107000.0,26.3382,26.3872,26.3055,26.3872,107000.0
2015-01-02 10:00:00,32.29,32.29,32.13,32.13,117200.0,26.3872,26.3872,26.2565,26.2565,117200.0
2015-01-02 10:10:00,32.14,32.23,32.1,32.1,157800.0,26.2646,26.3382,26.2319,26.2319,157800.0
2015-01-02 10:20:00,32.09,32.12,32.06,32.07,123200.0,26.2238,26.2483,26.1993,26.2074,123200.0
2015-01-02 10:30:00,32.06,32.08,31.96,31.96,176400.0,26.1993,26.2156,26.1175,26.1175,176400.0
2015-01-02 10:40:00,31.96,31.96,31.9,31.92,126000.0,26.1175,26.1175,26.0685,26.0849,126000.0
2015-01-02 10:50:00,31.92,31.99,31.9,31.91,111000.0,26.0849,26.1421,26.0685,26.0767,111000.0
2015-01-02 11:00:00,31.92,31.92,31.86,31.9,183400.0,26.0849,26.0849,26.0358,26.0685,183400.0
2015-01-02 11:10:00,31.9,31.91,31.81,31.89,201000.0,26.0685,26.0767,25.995,26.0603,201000.0
2015-01-02 11:20:00,31.88,31.93,31.85,31.91,312800.0,26.0522,26.093,26.0276,26.0767,312800.0
2015-01-02 11:30:00,31.91,31.93,31.82,31.82,91600.0,26.0767,26.093,26.0031,26.0031,91600.0
2015-01-02 11:40:00,31.83,31.83,31.75,31.77,179000.0,26.0113,26.0113,25.9459,25.9623,179000.0
2015-01-02 11:50:00,31.77,31.77,31.7,31.73,227200.0,25.9623,25.9623,25.9051,25.9296,227200.0
2015-01-02 12:00:00,31.73,31.73,31.68,31.68,261200.0,25.9296,25.9296,25.8887,25.8887,261200.0
2015-01-02 12:10:00,31.68,31.75,31.68,31.75,126200.0,25.8887,25.9459,25.8887,25.9459,126200.0
2015-01-02 12:20:00,31.75,31.81,31.74,31.79,100600.0,25.9459,25.995,25.9378,25.9786,100600.0
2015-01-02 12:30:00,31.79,31.8,31.77,31.79,76000.0,25.9786,25.9868,25.9623,25.9786,76000.0
2015-01-02 12:40:00,31.79,31.79,31.68,31.71,200000.0,25.9786,25.9786,25.8887,25.9132,200000.0
2015-01-02 12:50:00,31.71,31.75,31.71,31.75,72800.0,25.9132,25.9459,25.9132,25.9459,72800.0
2015-01-02 13:00:00,31.75,31.8,31.75,31.75,120600.0,25.9459,25.9868,25.9459,25.9459,120600.0
2015-01-02 13:10:00,31.75,31.75,31.68,31.69,151400.0,25.9459,25.9459,25.8887,25.8969,151400.0
2015-01-02 13:20:00,31.7,31.73,31.66,31.68,138400.0,25.9051,25.9296,25.8724,25.8887,138400.0
2015-01-02 13:30:00,31.68,31.7,31.67,31.67,110600.0,25.8887,25.9051,25.8806,25.8806,110600.0
2015-01-02 13:40:00,31.66,31.68,31.63,31.63,92600.0,25.8724,25.8887,25.8479,25.8479,92600.0
2015-01-02 13:50:00,31.63,31.72,31.63,31.71,77800.0,25.8479,25.9214,25.8479,25.9132,77800.0
2015-01-02 14:00:00,31.72,31.76,31.71,31.75,75600.0,25.9214,25.9541,25.9132,25.9459,75600.0
2015-01-02 14:10:00,31.75,31.78,31.73,31.73,58000.0,25.9459,25.9704,25.9296,25.9296,58000.0
2015-01-02 14:20:00,31.73,31.77,31.71,31.74,64600.0,25.9296,25.9623,25.9132,25.9378,64600.0
2015-01-02 14:30:00,31.74,31.75,31.72,31.72,111000.0,25.9378,25.9459,25.9214,25.9214,111000.0
2015-01-02 14:40:00,31.72,31.73,31.68,31.71,85200.0,25.9214,25.9296,25.8887,25.9132,85200.0
2015-01-02 14:50:00,31.72,31.73,31.64,31.65,119800.0,25.9214,25.9296,25.856,25.8642,119800.0
2015-01-02 15:00:00,31.65,31.68,31.64,31.68,91600.0,25.8642,25.8887,25.856,25.8887,91600.0
2015-01-02 15:10:00,31.68,31.7,31.61,31.68,224600.0,25.8887,25.9051,25.8315,25.8887,224600.0
2015-01-02 15:20:00,31.68,31.73,31.68,31.72,184200.0,25.8887,25.9296,25.8887,25.9214,184200.0
2015-01-02 15:30:00,31.72,31.74,31.72,31.72,205000.0,25.9214,25.9378,25.9214,25.9214,205000.0
2015-01-02 15:40:00,31.72,31.79,31.72,31.75,502400.0,25.9214,25.9786,25.9214,25.9459,502400.0
2015-01-02 15:50:00,31.75,31.81,31.75,31.77,658800.0,25.9459,25.995,25.9459,25.9623,658800.0
2015-01-05 09:30:00,31.72,31.81,31.55,31.61,246200.0,25.9214,25.995,25.7825,25.8315,246200.0
2015-01-05 09:40:00,31.61,31.69,31.58,31.61,164600.0,25.8315,25.8969,25.807,25.8315,164600.0
2015-01-05 09:50:00,31.61,31.68,31.58,31.58,142800.0,25.8315,25.8887,25.807,25.807,142800.0
2015-01-05 10:00:00,31.58,31.64,31.54,31.6,280200.0,25.807,25.856,25.7743,25.8234,280200.0
2015-01-05 10:10:00,31.6,31.67,31.6,31.66,171000.0,25.8234,25.8806,25.8234,25.8724,171000.0
2015-01-05 10:20:00,31.65,31.68,31.6,31.63,114400.0,25.8642,25.8887,25.8234,25.8479,114400.0
2015-01-05 10:30:00,31.63,31.64,31.59,31.63,135600.0,25.8479,25.856,25.8152,25.8479,135600.0
2015-01-05 10:40:00,31.63,31.64,31.58,31.61,197800.0,25.8479,25.856,25.807,25.8315,197800.0
2015-01-05 10:50:00,31.61,31.66,31.61,31.62,200600.0,25.8315,25.8724,25.8315,25.8397,200600.0
2015-01-05 11:00:00,31.61,31.66,31.61,31.63,143000.0,25.8315,25.8724,25.8315,25.8479,143000.0
2015-01-05 11:10:00,31.62,31.68,31.61,31.61,132400.0,25.8397,25.8887,25.8315,25.8315,132400.0
2015-01-05 11:20:00,31.62,31.66,31.61,31.65,81600.0,25.8397,25.8724,25.8315,25.8642,81600.0
2015-01-05 11:30:00,31.65,31.67,31.6,31.6,143000.0,25.8642,25.8806,25.8234,25.8234,143000.0
2015-01-05 11:40:00,31.61,31.68,31.59,31.65,121600.0,25.8315,25.8887,25.8152,25.8642,121600.0
2015-01-05 11:50:00,31.66,31.68,31.65,31.66,56600.0,25.8724,25.8887,25.8642,25.8724,56600.0
2015-01-05 12:00:00,31.66,31.7,31.64,31.64,94600.0,25.8724,25.9051,25.856,25.856,94600.0
2015-01-05 12:10:00,31.64,31.67,31.59,31.6,89000.0,25.856,25.8806,25.8152,25.8234,89000.0
2015-01-05 12:20:00,31.6,31.61,31.45,31.49,197400.0,25.8234,25.8315,25.7008,25.7335,197400.0
2015-01-05 12:30:00,31.48,31.52,31.46,31.52,135800.0,25.7253,25.758,25.7089,25.758,135800.0
2015-01-05 12:40:00,31.52,31.56,31.52,31.56,129200.0,25.758,25.7907,25.758,25.7907,129200.0
2015-01-05 12:50:00,31.56,31.56,31.5,31.53,65000.0,25.7907,25.7907,25.7416,25.7661,65000.0
2015-01-05 13:00:00,31.54,31.55,31.5,31.55,68000.0,25.7743,25.7825,25.7416,25.7825,68000.0
2015-01-05 13:10:00,31.54,31.55,31.47,31.49,228200.0,25.7743,25.7825,25.7171,25.7335,228200.0
2015-01-05 13:20:00,31.49,31.53,31.49,31.53,74200.0,25.7335,25.7661,25.7335,25.7661,74200.0
2015-01-05 13:30:00,31.53,31.56,31.52,31.52,85400.0,25.7661,25.7907,25.758,25.758,85400.0
2015-01-05 13:40:00,31.52,31.56,31.5,31.53,88800.0,25.758,25.7907,25.7416,25.7661,88800.0
2015-01-05 13:50:00,31.53,31.55,31.48,31.49,141000.0,25.7661,25.7825,25.7253,25.7335,141000.0
2015-01-05 14:00:00,31.49,31.51,31.46,31.46,81800.0,25.7335,25.7498,25.7089,25.7089,81800.0
2015-01-05 14:10:00,31.46,31.49,31.45,31.45,126600.0,25.7089,25.7335,25.7008,25.7008,126600.0
2015-01-05 14:20:00,31.45,31.5,31.45,31.46,123200.0,25.7008,25.7416,25.7008,25.7089,123200.0
2015-01-05 14:30:00,31.45,31.47,31.43,31.46,145600.0,25.7008,25.7171,25.6844,25.7089,145600.0
2015-01-05 14:40:00,31.46,31.49,31.45,31.48,134200.0,25.7089,25.7335,25.7008,25.7253,134200.0
2015-01-05 14:50:00,31.48,31.5,31.43,31.48,113800.0,25.7253,25.7416,25.6844,25.7253,113800.0
2015-01-05 15:00:00,31.47,31.53,31.45,31.5,112600.0,25.7171,25.7661,25.7008,25.7416,112600.0
2015-01-05 15:10:00,31.5,31.57,31.5,31.55,120400.0,25.7416,25.7988,25.7416,25.7825,120400.0
2015-01-05 15:20:00,31.55,31.57,31.52,31.52,142600.0,25.7825,25.7988,25.758,25.758,142600.0
2015-01-05 15:30:00,31.52,31.56,31.51,31.56,179200.0,25.758,25.7907,25.7498,25.7907,179200.0
2015-01-05 15:40:00,31.55,31.6,31.55,31.59,259400.0,25.7825,25.8234,25.7825,25.8152,259400.0
2015-01-05 15:50:00,31.59,31.65,31.54,31.55,482200.0,25.8152,25.8642,25.7743,25.7825,482200.0
2015-01-06 09:30:00,31.64,31.71,31.45,31.57,289200.0,25.856,25.9132,25.7008,25.7988,289200.0
2015-01-06 09:40:00,31.57,31.57,31.47,31.52,171200.0,25.7988,25.7988,25.7171,25.758,171200.0
2015-01-06 09:50:00,31.52,31.69,31.52,31.63,278000.0,25.758,25.8969,25.758,25.8479,278000.0
2015-01-06 10:00:00,31.61,31.63,31.46,31.46,165200.0,25.8315,25.8479,25.7089,25.7089,165200.0
2015-01-06 10:10:00,31.46,31.6,31.45,31.6,203000.0,25.7089,25.8234,25.7008,25.8234,203000.0
2015-01-06 10:20:00,31.6,31.61,31.56,31.57,156800.0,25.8234,25.8315,25.7907,25.7988,156800.0
2015-01-06 10:30:00,31.57,31.61,31.55,31.61,265800.0,25.7988,25.8315,25.7825,25.8315,265800.0
2015-01-06 10:40:00,31.61,31.61,31.43,31.44,323400.0,25.8315,25.8315,25.6844,25.6926,323400.0
2015-01-06 10:50:00,31.44,31.45,31.38,31.4,127000.0,25.6926,25.7008,25.6436,25.6599,127000.0
2015-01-06 11:00:00,31.39,31.48,31.38,31.48,330600.0,25.6517,25.7253,25.6436,25.7253,330600.0
2015-01-06 11:10:00,31.48,31.54,31.43,31.45,139600.0,25.7253,25.7743,25.6844,25.7008,139600.0
2015-01-06 11:20:00,31.44,31.45,31.39,31.4,179800.0,25.6926,25.7008,25.6517,25.6599,179800.0
2015-01-06 11:30:00,31.4,31.4,31.31,31.33,140200.0,25.6599,25.6599,25.5864,25.6027,140200.0
2015-01-06 11:40:00,31.32,31.34,31.28,31.3,245800.0,25.5945,25.6109,25.5618,25.5782,245800.0
2015-01-06 11:50:00,31.3,31.36,31.3,31.32,226800.0,25.5782,25.6272,25.5782,25.5945,226800.0
2015-01-06 12:00:00,31.32,31.33,31.28,31.28,261200.0,25.5945,25.6027,25.5618,25.5618,261200.0
2015-01-06 12:10:00,31.28,31.3,31.25,31.26,163400.0,25.5618,25.5782,25.5373,25.5455,163400.0
2015-01-06 12:20:00,31.26,31.28,31.19,31.27,211600.0,25.5455,25.5618,25.4883,25.5537,211600.0
2015-01-06 12:30:00,31.27,31.33,31.24,31.33,133800.0,25.5537,25.6027,25.5292,25.6027,133800.0
2015-01-06 12:40:00,31.33,31.33,31.27,31.31,103400.0,25.6027,25.6027,25.5537,25.5864,103400.0
2015-01-06 12:50:00,31.3,31.36,31.3,31.34,75800.0,25.5782,25.6272,25.5782,25.6109,75800.0
2015-01-06 13:00:00,31.35,31.35,31.25,31.25,98600.0,25.6191,25.6191,25.5373,25.5373,98600.0
2015-01-06 13:10:00,31.26,31.3,31.23,31.29,311800.0,25.5455,25.5782,25.521,25.57,311800.0
2015-01-06 13:20:00,31.28,31.32,31.27,31.3,220000.0,25.5618,25.5945,25.5537,25.5782,220000.0
2015-01-06 13:30:00,31.29,31.35,31.28,31.34,108400.0,25.57,25.6191,25.5618,25.6109,108400.0
2015-01-06 13:40:00,31.34,31.34,31.27,31.32,116400.0,25.6109,25.6109,25.5537,25.5945,116400.0
2015-01-06 13:50:00,31.33,31.45,31.32,31.44,142600.0,25.6027,25.7008,25.5945,25.6926,142600.0
2015-01-06 14:00:00,31.45,31.46,31.42,31.44,175200.0,25.7008,25.7089,25.6763,25.6926,175200.0
2015-01-06 14:10:00,31.44,31.46,31.41,31.44,322200.0,25.6926,25.7089,25.6681,25.6926,322200.0
2015-01-06 14:20:00,31.45,31.5,31.44,31.48,93400.0,25.7008,25.7416,25.6926,25.7253,93400.0
2015-01-06 14:30:00,31.48,31.5,31.44,31.48,143400.0,25.7253,25.7416,25.6926,25.7253,143400.0
2015-01-06 14:40:00,31.48,31.57,31.46,31.53,131600.0,25.7253,25.7988,25.7089,25.7661,131600.0
2015-01-06 14:50:00,31.53,31.59,31.52,31.55,114600.0,25.7661,25.8152,25.758,25.7825,114600.0
2015-01-06 15:00:00,31.55,31.59,31.51,31.56,266800.0,25.7825,25.8152,25.7498,25.7907,266800.0
2015-01-06 15:10:00,31.57,31.63,31.56,31.61,209800.0,25.7988,25.8479,25.7907,25.8315,209800.0
2015-01-06 15:20:00,31.6,31.65,31.57,31.62,209400.0,25.8234,25.8642,25.7988,25.8397,209400.0
2015-01-06 15:30:00,31.62,31.62,31.56,31.59,372400.0,25.8397,25.8397,25.7907,25.8152,372400.0
2015-01-06 15:40:00,31.59,31.63,31.54,31.61,523400.0,25.8152,25.8479,25.7743,25.8315,523400.0
2015-01-06 15:50:00,31.61,31.64,31.54,31.55,700000.0,25.8315,25.856,25.7743,25.7825,700000.0
2015-01-07 09:30:00,31.78,31.89,31.6,31.78,271000.0,25.9704,26.0603,25.8234,25.9704,271000.0
2015-01-07 09:40:00,31.79,31.88,31.79,31.84,118800.0,25.9786,26.0522,25.9786,26.0195,118800.0
2015-01-07 09:50:00,31.85,31.9,31.83,31.89,163600.0,26.0276,26.0685,26.0113,26.0603,163600.0
2015-01-07 10:00:00,31.89,31.93,31.81,31.83,135600.0,26.0603,26.093,25.995,26.0113,135600.0
2015-01-07 10:10:00,31.83,31.86,31.81,31.86,82400.0,26.0113,26.0358,25.995,26.0358,82400.0
2015-01-07 10:20:00,31.86,31.92,31.84,31.85,120800.0,26.0358,26.0849,26.0195,26.0276,120800.0
2015-01-07 10:30:00,31.84,31.84,31.78,31.79,106600.0,26.0195,26.0195,25.9704,25.9786,106600.0
2015-01-07 10:40:00,31.79,31.82,31.75,31.81,94200.0,25.9786,26.0031,25.9459,25.995,94200.0
2015-01-07 10:50:00,31.81,31.88,31.81,31.84,127200.0,25.995,26.0522,25.995,26.0195,127200.0
2015-01-07 11:00:00,31.84,31.88,31.8,31.83,126200.0,26.0195,26.0522,25.9868,26.0113,126200.0
2015-01-07 11:10:00,31.83,31.87,31.78,31.86,244000.0,26.0113,26.044,25.9704,26.0358,244000.0
2015-01-07 11:20:00,31.87,31.9,31.82,31.9,205000.0,26.044,26.0685,26.0031,26.0685,205000.0
2015-01-07 11:30:00,31.9,31.98,31.9,31.96,187400.0,26.0685,26.1339,26.0685,26.1175,187400.0
2015-01-07 11:40:00,31.96,32.04,31.94,31.97,257200.0,26.1175,26.1829,26.1012,26.1257,257200.0
2015-01-07 11:50:00,31.97,32.08,31.97,32.07,116800.0,26.1257,26.2156,26.1257,26.2074,116800.0
2015-01-07 12:00:00,32.07,32.25,32.07,32.23,400600.0,26.2074,26.3545,26.2074,26.3382,400600.0
2015-01-07 12:10:00,32.22,32.22,32.07,32.13,203200.0,26.33,26.33,26.2074,26.2565,203200.0
2015-01-07 12:20:00,32.13,32.24,32.1,32.24,193000.0,26.2565,26.3464,26.2319,26.3464,193000.0
2015-01-07 12:30:00,32.24,32.25,32.21,32.24,139400.0,26.3464,26.3545,26.3218,26.3464,139400.0
2015-01-07 12:40:00,32.24,32.3,32.18,32.3,179800.0,26.3464,26.3954,26.2973,26.3954,179800.0
2015-01-07 12:50:00,32.29,32.35,32.26,32.29,170400.0,26.3872,26.4362,26.3627,26.3872,170400.0
2015-01-07 13:00:00,32.29,32.33,32.24,32.24,148800.0,26.3872,26.4199,26.3464,26.3464,148800.0
2015-01-07 13:10:00,32.24,32.37,32.24,32.35,159400.0,26.3464,26.4526,26.3464,26.4362,159400.0
2015-01-07 13:20:00,32.36,32.36,32.24,32.29,136600.0,26.4444,26.4444,26.3464,26.3872,136600.0
2015-01-07 13:30:00,32.29,32.37,32.27,32.33,238400.0,26.3872,26.4526,26.3709,26.4199,238400.0
2015-01-07 13:40:00,32.34,32.38,32.33,32.37,144000.0,26.4281,26.4608,26.4199,26.4526,144000.0
2015-01-07 13:50:00,32.37,32.37,32.3,32.31,83200.0,26.4526,26.4526,26.3954,26.4036,83200.0
2015-01-07 14:00:00,32.31,32.33,32.22,32.31,177800.0,26.4036,26.4199,26.33,26.4036,177800.0
2015-01-07 14:10:00,32.31,32.32,32.26,32.29,144000.0,26.4036,26.4117,26.3627,26.3872,144000.0
2015-01-07 14:20:00,32.29,32.33,32.27,32.27,101600.0,26.3872,26.4199,26.3709,26.3709,101600.0
2015-01-07 14:30:00,32.27,32.33,32.27,32.27,134800.0,26.3709,26.4199,26.3709,26.3709,134800.0
2015-01-07 14:40:00,32.27,32.28,32.17,32.21,289800.0,26.3709,26.379,26.2892,26.3218,289800.0
2015-01-07 14:50:00,32.21,32.33,32.21,32.33,299200.0,26.3218,26.4199,26.3218,26.4199,299200.0
2015-01-07 15:00:00,32.33,32.36,32.3,32.35,229800.0,26.4199,26.4444,26.3954,26.4362,229800.0
2015-01-07 15:10:00,32.35,32.38,32.3,32.37,251200.0,26.4362,26.4608,26.3954,26.4526,251200.0
2015-01-07 15:20:00,32.37,32.39,32.32,32.38,248600.0,26.4526,26.4689,26.4117,26.4608,248600.0
2015-01-07 15:30:00,32.38,32.4,32.35,32.39,315200.0,26.4608,26.4771,26.4362,26.4689,315200.0
2015-01-07 15:40:00,32.39,32.44,32.37,32.43,588000.0,26.4689,26.5098,26.4526,26.5016,588000.0
2015-01-07 15:50:00,32.43,32.52,32.41,32.49,1498200.0,26.5016,26.5752,26.4853,26.5507,1498200.0
2015-01-08 09:30:00,32.68,33.0,32.63,32.79,516400.0,26.7059,26.9674,26.6651,26.7958,516400.0
2015-01-08 09:40:00,32.8,33.01,32.79,33.01,234600.0,26.804,26.9756,26.7958,26.9756,234600.0
2015-01-08 09:50:00,33.02,33.12,32.98,32.98,251000.0,26.9838,27.0655,26.9511,26.9511,251000.0
2015-01-08 10:00:00,32.98,33.06,32.95,32.99,217800.0,26.9511,27.0165,26.9266,26.9593,217800.0
2015-01-08 10:10:00,32.99,33.0,32.95,32.96,123400.0,26.9593,26.9674,26.9266,26.9347,123400.0
2015-01-08 10:20:00,32.96,32.97,32.9,32.93,129200.0,26.9347,26.9429,26.8857,26.9102,129200.0
2015-01-08 10:30:00,32.93,32.98,32.92,32.95,164400.0,26.9102,26.9511,26.902,26.9266,164400.0
2015-01-08 10:40:00,32.95,32.98,32.85,32.97,243000.0,26.9266,26.9511,26.8448,26.9429,243000.0
2015-01-08 10:50:00,32.97,32.98,32.86,32.91,104600.0,26.9429,26.9511,26.853,26.8939,104600.0
2015-01-08 11:00:00,32.92,33.0,32.91,32.95,164800.0,26.902,26.9674,26.8939,26.9266,164800.0
2015-01-08 11:10:00,32.95,32.95,32.92,32.94,110000.0,26.9266,26.9266,26.902,26.9184,110000.0
2015-01-08 11:20:00,32.94,32.94,32.85,32.85,190600.0,26.9184,26.9184,26.8448,26.8448,190600.0
2015-01-08 11:30:00,32.86,32.94,32.85,32.92,104800.0,26.853,26.9184,26.8448,26.902,104800.0
2015-01-08 11:40:00,32.92,32.95,32.9,32.92,127400.0,26.902,26.9266,26.8857,26.902,127400.0
2015-01-08 11:50:00,32.92,32.93,32.88,32.88,78000.0,26.902,26.9102,26.8694,26.8694,78000.0
2015-01-08 12:00:00,32.88,32.88,32.82,32.83,86600.0,26.8694,26.8694,26.8203,26.8285,86600.0
2015-01-08 12:10:00,32.83,32.84,32.79,32.82,136600.0,26.8285,26.8367,26.7958,26.8203,136600.0
2015-01-08 12:20:00,32.82,32.82,32.75,32.78,111800.0,26.8203,26.8203,26.7631,26.7876,111800.0
2015-01-08 12:30:00,32.79,32.88,32.79,32.88,128600.0,26.7958,26.8694,26.7958,26.8694,128600.0
2015-01-08 12:40:00,32.87,32.93,32.86,32.9,119600.0,26.8612,26.9102,26.853,26.8857,119600.0
2015-01-08 12:50:00,32.9,32.98,32.9,32.97,79800.0,26.8857,26.9511,26.8857,26.9429,79800.0
2015-01-08 13:00:00,32.96,32.97,32.92,32.96,95800.0,26.9347,26.9429,26.902,26.9347,95800.0
2015-01-08 13:10:00,32.96,32.96,32.91,32.92,103400.0,26.9347,26.9347,26.8939,26.902,103400.0
2015-01-08 13:20:00,32.91,32.93,32.88,32.9,59000.0,26.8939,26.9102,26.8694,26.8857,59000.0
2015-01-08 13:30:00,32.9,32.91,32.85,32.85,67800.0,26.8857,26.8939,26.8448,26.8448,67800.0
2015-01-08 13:40:00,32.85,32.85,32.81,32.84,101400.0,26.8448,26.8448,26.8122,26.8367,101400.0
2015-01-08 13:50:00,32.83,32.87,32.8,32.82,88000.0,26.8285,26.8612,26.804,26.8203,88000.0
2015-01-08 14:00:00,32.83,32.87,32.82,32.86,66600.0,26.8285,26.8612,26.8203,26.853,66600.0
2015-01-08 14:10:00,32.86,32.89,32.84,32.88,88000.0,26.853,26.8775,26.8367,26.8694,88000.0
2015-01-08 14:20:00,32.88,32.93,32.88,32.92,99600.0,26.8694,26.9102,26.8694,26.902,99600.0
2015-01-08 14:30:00,32.92,32.96,32.91,32.95,105200.0,26.902,26.9347,26.8939,26.9266,105200.0
2015-01-08 14:40:00,32.96,33.01,32.94,33.01,250600.0,26.9347,26.9756,26.9184,26.9756,250600.0
2015-01-08 14:50:00,33.01,33.05,33.0,33.02,238200.0,26.9756,27.0083,26.9674,26.9838,238200.0
2015-01-08 15:00:00,33.02,33.05,33.02,33.02,300400.0,26.9838,27.0083,26.9838,26.9838,300400.0
2015-01-08 15:10:00,33.02,33.1,33.02,33.09,346200.0,26.9838,27.0491,26.9838,27.041,346200.0
2015-01-08 15:20:00,33.09,33.1,33.02,33.08,354600.0,27.041,27.0491,26.9838,27.0328,354600.0
2015-01-08 15:30:00,33.08,33.1,33.04,33.07,465000.0,27.0328,27.0491,27.0001,27.0246,465000.0
2015-01-08 15:40:00,33.07,33.08,33.02,33.02,655400.0,27.0246,27.0328,26.9838,26.9838,655400.0
2015-01-08 15:50:00,33.02,33.1,33.02,33.1,1537600.0,26.9838,27.0491,26.9838,27.0491,1537600.0
2015-01-09 09:30:00,33.09,33.13,32.98,33.05,181200.0,27.041,27.0737,26.9511,27.0083,181200.0
2015-01-09 09:40:00,33.04,33.07,32.93,32.97,227200.0,27.0001,27.0246,26.9102,26.9429,227200.0
2015-01-09 09:50:00,32.95,32.99,32.88,32.91,158000.0,26.9266,26.9593,26.8694,26.8939,158000.0
2015-01-09 10:00:00,32.91,32.96,32.88,32.96,73200.0,26.8939,26.9347,26.8694,26.9347,73200.0
2015-01-09 10:10:00,32.97,32.98,32.91,32.98,258400.0,26.9429,26.9511,26.8939,26.9511,258400.0
2015-01-09 10:20:00,32.98,32.98,32.85,32.87,85800.0,26.9511,26.9511,26.8448,26.8612,85800.0
2015-01-09 10:30:00,32.87,32.87,32.8,32.85,111200.0,26.8612,26.8612,26.804,26.8448,111200.0
2015-01-09 10:40:00,32.84,32.91,32.82,32.89,149400.0,26.8367,26.8939,26.8203,26.8775,149400.0
2015-01-09 10:50:00,32.9,32.94,32.87,32.92,124600.0,26.8857,26.9184,26.8612,26.902,124600.0
2015-01-09 11:00:00,32.91,32.97,32.87,32.95,151800.0,26.8939,26.9429,26.8612,26.9266,151800.0
2015-01-09 11:10:00,32.95,32.95,32.88,32.91,193400.0,26.9266,26.9266,26.8694,26.8939,193400.0
2015-01-09 11:20:00,32.9,32.91,32.85,32.88,86400.0,26.8857,26.8939,26.8448,26.8694,86400.0
2015-01-09 11:30:00,32.88,32.96,32.83,32.96,248400.0,26.8694,26.9347,26.8285,26.9347,248400.0
2015-01-09 11:40:00,32.96,33.02,32.96,33.0,160000.0,26.9347,26.9838,26.9347,26.9674,160000.0
2015-01-09 11:50:00,33.0,33.05,32.95,33.04,105000.0,26.9674,27.0083,26.9266,27.0001,105000.0
2015-01-09 12:00:00,33.04,33.05,32.99,33.05,174800.0,27.0001,27.0083,26.9593,27.0083,174800.0
2015-01-09 12:10:00,33.04,33.05,32.99,33.01,81400.0,27.0001,27.0083,26.9593,26.9756,81400.0
2015-01-09 12:20:00,33.0,33.01,32.93,32.96,55800.0,26.9674,26.9756,26.9102,26.9347,55800.0
2015-01-09 12:30:00,32.96,32.98,32.92,32.96,60400.0,26.9347,26.9511,26.902,26.9347,60400.0
2015-01-09 12:40:00,32.96,32.99,32.93,32.96,55600.0,26.9347,26.9593,26.9102,26.9347,55600.0
2015-01-09 12:50:00,32.96,32.99,32.93,32.95,77800.0,26.9347,26.9593,26.9102,26.9266,77800.0
2015-01-09 13:00:00,32.95,32.99,32.94,32.95,154800.0,26.9266,26.9593,26.9184,26.9266,154800.0
2015-01-09 13:10:00,32.96,33.02,32.95,33.01,90800.0,26.9347,26.9838,26.9266,26.9756,90800.0
2015-01-09 13:20:00,33.02,33.02,32.98,32.98,55800.0,26.9838,26.9838,26.9511,26.9511,55800.0
2015-01-09 13:30:00,32.99,33.02,32.99,32.99,58200.0,26.9593,26.9838,26.9593,26.9593,58200.0
2015-01-09 13:40:00,32.99,32.99,32.95,32.99,79000.0,26.9593,26.9593,26.9266,26.9593,79000.0
2015-01-09 13:50:00,32.99,33.02,32.95,32.95,48200.0,26.9593,26.9838,26.9266,26.9266,48200.0
2015-01-09 14:00:00,32.95,32.97,32.94,32.97,89000.0,26.9266,26.9429,26.9184,26.9429,89000.0
2015-01-09 14:10:00,32.96,32.98,32.93,32.97,180200.0,26.9347,26.9511,26.9102,26.9429,180200.0
2015-01-09 14:20:00,32.97,32.98,32.93,32.94,465800.0,26.9429,26.9511,26.9102,26.9184,465800.0
2015-01-09 14:30:00,32.94,33.01,32.92,32.98,128600.0,26.9184,26.9756,26.902,26.9511,128600.0
2015-01-09 14:40:00,32.98,33.01,32.96,32.97,116400.0,26.9511,26.9756,26.9347,26.9429,116400.0
2015-01-09 14:50:00,32.97,32.99,32.95,32.97,88000.0,26.9429,26.9593,26.9266,26.9429,88000.0
2015-01-09 15:00:00,32.97,33.01,32.96,32.99,103000.0,26.9429,26.9756,26.9347,26.9593,103000.0
2015-01-09 15:10:00,32.99,33.03,32.98,32.99,109400.0,26.9593,26.9919,26.9511,26.9593,109400.0
2015-01-09 15:20:00,32.99,33.01,32.98,32.98,244200.0,26.9593,26.9756,26.9511,26.9511,244200.0
2015-01-09 15:30:00,32.98,32.99,32.94,32.95,513400.0,26.9511,26.9593,26.9184,26.9266,513400.0
2015-01-09 15:40:00,32.95,32.96,32.91,32.94,274800.0,26.9266,26.9347,26.8939,26.9184,274800.0
2015-01-09 15:50:00,32.94,32.94,32.89,32.91,470800.0,26.9184,26.9184,26.8775,26.8939,470800.0
2015-01-12 09:30:00,32.95,33.17,32.8,32.8,397400.0,26.9266,27.1063,26.804,26.804,397400.0
2015-01-12 09:40:00,32.8,32.81,32.69,32.7,167200.0,26.804,26.8122,26.7141,26.7223,167200.0
2015-01-12 09:50:00,32.69,32.73,32.66,32.72,88600.0,26.7141,26.7468,26.6896,26.7386,88600.0
2015-01-12 10:00:00,32.71,32.75,32.65,32.73,203800.0,26.7304,26.7631,26.6814,26.7468,203800.0
2015-01-12 10:10:00,32.73,32.86,32.7,32.81,348400.0,26.7468,26.853,26.7223,26.8122,348400.0
2015-01-12 10:20:00,32.81,32.85,32.78,32.8,153800.0,26.8122,26.8448,26.7876,26.804,153800.0
2015-01-12 10:30:00,32.8,32.83,32.76,32.82,154000.0,26.804,26.8285,26.7713,26.8203,154000.0
2015-01-12 10:40:00,32.82,32.87,32.79,32.85,100400.0,26.8203,26.8612,26.7958,26.8448,100400.0
2015-01-12 10:50:00,32.85,32.92,32.84,32.92,111200.0,26.8448,26.902,26.8367,26.902,111200.0
2015-01-12 11:00:00,32.91,32.94,32.83,32.84,118800.0,26.8939,26.9184,26.8285,26.8367,118800.0
2015-01-12 11:10:00,32.85,32.88,32.8,32.8,91400.0,26.8448,26.8694,26.804,26.804,91400.0
2015-01-12 11:20:00,32.8,32.88,32.77,32.88,155800.0,26.804,26.8694,26.7795,26.8694,155800.0
2015-01-12 11:30:00,32.87,32.93,32.85,32.89,100600.0,26.8612,26.9102,26.8448,26.8775,100600.0
2015-01-12 11:40:00,32.89,32.92,32.85,32.85,128000.0,26.8775,26.902,26.8448,26.8448,128000.0
2015-01-12 11:50:00,32.85,32.85,32.8,32.83,120200.0,26.8448,26.8448,26.804,26.8285,120200.0
2015-01-12 12:00:00,32.82,32.9,32.82,32.84,140200.0,26.8203,26.8857,26.8203,26.8367,140200.0
2015-01-12 12:10:00,32.84,32.87,32.78,32.84,112200.0,26.8367,26.8612,26.7876,26.8367,112200.0
2015-01-12 12:20:00,32.85,32.87,32.82,32.83,97200.0,26.8448,26.8612,26.8203,26.8285,97200.0
2015-01-12 12:30:00,32.83,32.87,32.81,32.84,102200.0,26.8285,26.8612,26.8122,26.8367,102200.0
2015-01-12 12:40:00,32.84,32.85,32.77,32.77,127200.0,26.8367,26.8448,26.7795,26.7795,127200.0
2015-01-12 12:50:00,32.77,32.8,32.75,32.78,69000.0,26.7795,26.804,26.7631,26.7876,69000.0
2015-01-12 13:00:00,32.78,32.81,32.76,32.8,74600.0,26.7876,26.8122,26.7713,26.804,74600.0
2015-01-12 13:10:00,32.8,32.82,32.76,32.77,50600.0,26.804,26.8203,26.7713,26.7795,50600.0
2015-01-12 13:20:00,32.78,32.8,32.77,32.78,98200.0,26.7876,26.804,26.7795,26.7876,98200.0
2015-01-12 13:30:00,32.79,32.81,32.77,32.8,65800.0,26.7958,26.8122,26.7795,26.804,65800.0
2015-01-12 13:40:00,32.8,32.85,32.79,32.84,105200.0,26.804,26.8448,26.7958,26.8367,105200.0
2015-01-12 13:50:00,32.84,32.85,32.82,32.82,88600.0,26.8367,26.8448,26.8203,26.8203,88600.0
2015-01-12 14:00:00,32.82,32.85,32.8,32.85,107400.0,26.8203,26.8448,26.804,26.8448,107400.0
2015-01-12 14:10:00,32.85,32.95,32.85,32.88,203800.0,26.8448,26.9266,26.8448,26.8694,203800.0
2015-01-12 14:20:00,32.88,32.88,32.82,32.84,77600.0,26.8694,26.8694,26.8203,26.8367,77600.0
2015-01-12 14:30:00,32.84,32.85,32.81,32.82,138200.0,26.8367,26.8448,26.8122,26.8203,138200.0
2015-01-12 14:40:00,32.82,32.87,32.82,32.85,86200.0,26.8203,26.8612,26.8203,26.8448,86200.0
2015-01-12 14:50:00,32.85,32.99,32.85,32.99,194600.0,26.8448,26.9593,26.8448,26.9593,194600.0
2015-01-12 15:00:00,32.99,33.07,32.97,33.01,351000.0,26.9593,27.0246,26.9429,26.9756,351000.0
2015-01-12 15:10:00,33.01,33.06,32.99,32.99,146200.0,26.9756,27.0165,26.9593,26.9593,146200.0
2015-01-12 15:20:00,32.99,33.02,32.89,32.92,178200.0,26.9593,26.9838,26.8775,26.902,178200.0
2015-01-12 15:30:00,32.92,32.94,32.83,32.85,202800.0,26.902,26.9184,26.8285,26.8448,202800.0
2015-01-12 15:40:00,32.85,32.98,32.85,32.95,282400.0,26.8448,26.9511,26.8448,26.9266,282400.0
2015-01-12 15:50:00,32.95,33.01,32.86,33.0,886000.0,26.9266,26.9756,26.853,26.9674,886000.0
2015-01-13 09:30:00,33.15,33.25,33.1,33.2,264400.0,27.09,27.1717,27.0491,27.1309,264400.0
2015-01-13 09:40:00,33.21,33.35,33.21,33.34,105800.0,27.139,27.2534,27.139,27.2453,105800.0
2015-01-13 09:50:00,33.34,33.34,33.27,33.29,63000.0,27.2453,27.2453,27.1881,27.2044,63000.0
2015-01-13 10:00:00,33.28,33.31,33.24,33.26,102000.0,27.1962,27.2208,27.1635,27.1799,102000.0
2015-01-13 10:10:00,33.27,33.29,33.25,33.28,110800.0,27.1881,27.2044,27.1717,27.1962,110800.0
2015-01-13 10:20:00,33.29,33.32,33.15,33.15,116800.0,27.2044,27.2289,27.09,27.09,116800.0
2015-01-13 10:30:00,33.16,33.18,33.13,33.13,81600.0,27.0982,27.1145,27.0737,27.0737,81600.0
2015-01-13 10:40:00,33.13,33.17,33.13,33.13,76800.0,27.0737,27.1063,27.0737,27.0737,76800.0
2015-01-13 10:50:00,33.13,33.24,33.13,33.19,81400.0,27.0737,27.1635,27.0737,27.1227,81400.0
2015-01-13 11:00:00,33.19,33.21,33.17,33.18,124800.0,27.1227,27.139,27.1063,27.1145,124800.0
2015-01-13 11:10:00,33.18,33.2,33.17,33.17,59200.0,27.1145,27.1309,27.1063,27.1063,59200.0
2015-01-13 11:20:00,33.18,33.18,33.14,33.17,73200.0,27.1145,27.1145,27.0818,27.1063,73200.0
2015-01-13 11:30:00,33.18,33.2,33.17,33.19,60800.0,27.1145,27.1309,27.1063,27.1227,60800.0
2015-01-13 11:40:00,33.19,33.21,33.17,33.21,65000.0,27.1227,27.139,27.1063,27.139,65000.0
2015-01-13 11:50:00,33.2,33.21,33.16,33.17,87200.0,27.1309,27.139,27.0982,27.1063,87200.0
2015-01-13 12:00:00,33.18,33.19,33.15,33.18,113000.0,27.1145,27.1227,27.09,27.1145,113000.0
2015-01-13 12:10:00,33.18,33.2,33.15,33.17,41800.0,27.1145,27.1309,27.09,27.1063,41800.0
2015-01-13 12:20:00,33.17,33.18,33.14,33.16,429000.0,27.1063,27.1145,27.0818,27.0982,429000.0
2015-01-13 12:30:00,33.16,33.18,33.15,33.17,70800.0,27.0982,27.1145,27.09,27.1063,70800.0
2015-01-13 12:40:00,33.17,33.17,33.13,33.15,99000.0,27.1063,27.1063,27.0737,27.09,99000.0
2015-01-13 12:50:00,33.15,33.19,33.15,33.18,46200.0,27.09,27.1227,27.09,27.1145,46200.0
2015-01-13 13:00:00,33.18,33.2,33.17,33.17,43800.0,27.1145,27.1309,27.1063,27.1063,43800.0
2015-01-13 13:10:00,33.17,33.2,33.16,33.17,54400.0,27.1063,27.1309,27.0982,27.1063,54400.0
2015-01-13 13:20:00,33.17,33.18,33.01,33.02,109400.0,27.1063,27.1145,26.9756,26.9838,109400.0
2015-01-13 13:30:00,33.02,33.02,32.91,32.91,147000.0,26.9838,26.9838,26.8939,26.8939,147000.0
2015-01-13 13:40:00,32.91,32.92,32.87,32.88,61600.0,26.8939,26.902,26.8612,26.8694,61600.0
2015-01-13 13:50:00,32.88,32.88,32.73,32.81,134400.0,26.8694,26.8694,26.7468,26.8122,134400.0
2015-01-13 14:00:00,32.8,32.83,32.74,32.77,117600.0,26.804,26.8285,26.755,26.7795,117600.0
2015-01-13 14:10:00,32.78,32.85,32.75,32.79,133200.0,26.7876,26.8448,26.7631,26.7958,133200.0
2015-01-13 14:20:00,32.79,32.88,32.79,32.85,117400.0,26.7958,26.8694,26.7958,26.8448,117400.0
2015-01-13 14:30:00,32.85,32.89,32.83,32.87,70600.0,26.8448,26.8775,26.8285,26.8612,70600.0
2015-01-13 14:40:00,32.88,32.9,32.85,32.88,63400.0,26.8694,26.8857,26.8448,26.8694,63400.0
2015-01-13 14:50:00,32.88,32.91,32.79,32.79,136400.0,26.8694,26.8939,26.7958,26.7958,136400.0
2015-01-13 15:00:00,32.79,32.84,32.77,32.78,146600.0,26.7958,26.8367,26.7795,26.7876,146600.0
2015-01-13 15:10:00,32.78,32.91,32.78,32.88,154600.0,26.7876,26.8939,26.7876,26.8694,154600.0
2015-01-13 15:20:00,32.89,32.94,32.85,32.88,216400.0,26.8775,26.9184,26.8448,26.8694,216400.0
2015-01-13 15:30:00,32.88,33.01,32.85,32.99,213400.0,26.8694,26.9756,26.8448,26.9593,213400.0
2015-01-13 15:40:00,32.99,33.02,32.92,32.96,199000.0,26.9593,26.9838,26.902,26.9347,199000.0
2015-01-13 15:50:00,32.96,33.04,32.92,33.01,524200.0,26.9347,27.0001,26.902,26.9756,524200.0
2015-01-14 09:30:00,32.84,32.93,32.69,32.76,227600.0,26.8367,26.9102,26.7141,26.7713,227600.0
2015-01-14 09:40:00,32.77,32.9,32.74,32.87,91400.0,26.7795,26.8857,26.755,26.8612,91400.0
2015-01-14 09:50:00,32.87,32.88,32.79,32.82,77600.0,26.8612,26.8694,26.7958,26.8203,77600.0
2015-01-14 10:00:00,32.83,32.98,32.83,32.94,119800.0,26.8285,26.9511,26.8285,26.9184,119800.0
2015-01-14 10:10:00,32.95,32.96,32.86,32.88,68200.0,26.9266,26.9347,26.853,26.8694,68200.0
2015-01-14 10:20:00,32.88,32.92,32.87,32.89,46200.0,26.8694,26.902,26.8612,26.8775,46200.0
2015-01-14 10:30:00,32.88,32.88,32.8,32.82,67000.0,26.8694,26.8694,26.804,26.8203,67000.0
2015-01-14 10:40:00,32.81,32.9,32.81,32.85,60200.0,26.8122,26.8857,26.8122,26.8448,60200.0
2015-01-14 10:50:00,32.83,32.86,32.77,32.84,116400.0,26.8285,26.853,26.7795,26.8367,116400.0
2015-01-14 11:00:00,32.85,32.85,32.79,32.82,200400.0,26.8448,26.8448,26.7958,26.8203,200400.0
2015-01-14 11:10:00,32.83,32.83,32.8,32.81,103800.0,26.8285,26.8285,26.804,26.8122,103800.0
2015-01-14 11:20:00,32.81,32.86,32.8,32.82,99800.0,26.8122,26.853,26.804,26.8203,99800.0
2015-01-14 11:30:00,32.81,32.85,32.8,32.84,460600.0,26.8122,26.8448,26.804,26.8367,460600.0
2015-01-14 11:40:00,32.84,32.88,32.83,32.85,117600.0,26.8367,26.8694,26.8285,26.8448,117600.0
2015-01-14 11:50:00,32.85,32.88,32.83,32.88,281600.0,26.8448,26.8694,26.8285,26.8694,281600.0
2015-01-14 12:00:00,32.88,32.93,32.86,32.87,181200.0,26.8694,26.9102,26.853,26.8612,181200.0
2015-01-14 12:10:00,32.87,32.88,32.8,32.81,150600.0,26.8612,26.8694,26.804,26.8122,150600.0
2015-01-14 12:20:00,32.81,32.9,32.8,32.89,258000.0,26.8122,26.8857,26.804,26.8775,258000.0
2015-01-14 12:30:00,32.89,32.9,32.84,32.87,147200.0,26.8775,26.8857,26.8367,26.8612,147200.0
2015-01-14 12:40:00,32.87,32.88,32.81,32.81,170000.0,26.8612,26.8694,26.8122,26.8122,170000.0
2015-01-14 12:50:00,32.81,32.82,32.77,32.81,81400.0,26.8122,26.8203,26.7795,26.8122,81400.0
2015-01-14 13:00:00,32.81,32.84,32.78,32.78,71800.0,26.8122,26.8367,26.7876,26.7876,71800.0
2015-01-14 13:10:00,32.78,32.82,32.77,32.82,84600.0,26.7876,26.8203,26.7795,26.8203,84600.0
2015-01-14 13:20:00,32.81,32.82,32.78,32.81,84600.0,26.8122,26.8203,26.7876,26.8122,84600.0
2015-01-14 13:30:00,32.81,32.82,32.79,32.8,91000.0,26.8122,26.8203,26.7958,26.804,91000.0
2015-01-14 13:40:00,32.79,32.81,32.74,32.8,128600.0,26.7958,26.8122,26.755,26.804,128600.0
2015-01-14 13:50:00,32.8,32.82,32.76,32.81,90400.0,26.804,26.8203,26.7713,26.8122,90400.0
2015-01-14 14:00:00,32.81,32.82,32.77,32.79,116800.0,26.8122,26.8203,26.7795,26.7958,116800.0
2015-01-14 14:10:00,32.8,32.9,32.79,32.88,134000.0,26.804,26.8857,26.7958,26.8694,134000.0
2015-01-14 14:20:00,32.89,32.91,32.85,32.9,109600.0,26.8775,26.8939,26.8448,26.8857,109600.0
2015-01-14 14:30:00,32.89,32.93,32.84,32.86,132200.0,26.8775,26.9102,26.8367,26.853,132200.0
2015-01-14 14:40:00,32.86,32.88,32.81,32.82,96200.0,26.853,26.8694,26.8122,26.8203,96200.0
2015-01-14 14:50:00,32.82,32.82,32.77,32.77,133400.0,26.8203,26.8203,26.7795,26.7795,133400.0
2015-01-14 15:00:00,32.78,32.84,32.77,32.81,169400.0,26.7876,26.8367,26.7795,26.8122,169400.0
2015-01-14 15:10:00,32.81,32.93,32.8,32.91,211200.0,26.8122,26.9102,26.804,26.8939,211200.0
2015-01-14 15:20:00,32.91,32.94,32.85,32.91,250000.0,26.8939,26.9184,26.8448,26.8939,250000.0
2015-01-14 15:30:00,32.91,32.93,32.81,32.85,322800.0,26.8939,26.9102,26.8122,26.8448,322800.0
2015-01-14 15:40:00,32.85,32.92,32.85,32.88,270200.0,26.8448,26.902,26.8448,26.8694,270200.0
2015-01-14 15:50:00,32.88,32.91,32.85,32.87,381000.0,26.8694,26.8939,26.8448,26.8612,381000.0
2015-01-15 09:30:00,33.08,33.12,32.97,33.04,183600.0,27.0328,27.0655,26.9429,27.0001,183600.0
2015-01-15 09:40:00,33.03,33.09,33.01,33.02,115400.0,26.9919,27.041,26.9756,26.9838,115400.0
2015-01-15 09:50:00,33.02,33.03,32.92,32.98,192600.0,26.9838,26.9919,26.902,26.9511,192600.0
2015-01-15 10:00:00,32.98,33.04,32.91,32.99,263800.0,26.9511,27.0001,26.8939,26.9593,263800.0
2015-01-15 10:10:00,32.99,33.07,32.97,33.05,154400.0,26.9593,27.0246,26.9429,27.0083,154400.0
2015-01-15 10:20:00,33.05,33.1,33.02,33.1,143000.0,27.0083,27.0491,26.9838,27.0491,143000.0
2015-01-15 10:30:00,33.1,33.22,33.1,33.21,176400.0,27.0491,27.1472,27.0491,27.139,176400.0
2015-01-15 10:40:00,33.2,33.23,33.19,33.2,138200.0,27.1309,27.1554,27.1227,27.1309,138200.0
2015-01-15 10:50:00,33.21,33.22,33.17,33.17,97800.0,27.139,27.1472,27.1063,27.1063,97800.0
2015-01-15 11:00:00,33.17,33.18,33.13,33.18,148400.0,27.1063,27.1145,27.0737,27.1145,148400.0
2015-01-15 11:10:00,33.18,33.24,33.18,33.19,123600.0,27.1145,27.1635,27.1145,27.1227,123600.0
2015-01-15 11:20:00,33.19,33.19,33.14,33.17,106400.0,27.1227,27.1227,27.0818,27.1063,106400.0
2015-01-15 11:30:00,33.17,33.18,33.09,33.12,145600.0,27.1063,27.1145,27.041,27.0655,145600.0
2015-01-15 11:40:00,33.12,33.22,33.11,33.21,127600.0,27.0655,27.1472,27.0573,27.139,127600.0
2015-01-15 11:50:00,33.21,33.22,33.15,33.17,122000.0,27.139,27.1472,27.09,27.1063,122000.0
2015-01-15 12:00:00,33.16,33.18,33.12,33.17,110600.0,27.0982,27.1145,27.0655,27.1063,110600.0
2015-01-15 12:10:00,33.18,33.2,33.14,33.14,120800.0,27.1145,27.1309,27.0818,27.0818,120800.0
2015-01-15 12:20:00,33.13,33.18,33.13,33.17,123400.0,27.0737,27.1145,27.0737,27.1063,123400.0
2015-01-15 12:30:00,33.17,33.17,33.09,33.14,105400.0,27.1063,27.1063,27.041,27.0818,105400.0
2015-01-15 12:40:00,33.13,33.15,33.08,33.1,150800.0,27.0737,27.09,27.0328,27.0491,150800.0
2015-01-15 12:50:00,33.1,33.13,33.07,33.12,113200.0,27.0491,27.0737,27.0246,27.0655,113200.0
2015-01-15 13:00:00,33.12,33.18,33.1,33.17,97600.0,27.0655,27.1145,27.0491,27.1063,97600.0
2015-01-15 13:10:00,33.17,33.19,33.16,33.17,112200.0,27.1063,27.1227,27.0982,27.1063,112200.0
2015-01-15 13:20:00,33.17,33.21,33.15,33.16,136600.0,27.1063,27.139,27.09,27.0982,136600.0
2015-01-15 13:30:00,33.15,33.19,33.13,33.17,124000.0,27.09,27.1227,27.0737,27.1063,124000.0
2015-01-15 13:40:00,33.17,33.23,33.16,33.23,136600.0,27.1063,27.1554,27.0982,27.1554,136600.0
2015-01-15 13:50:00,33.23,33.32,33.23,33.26,176800.0,27.1554,27.2289,27.1554,27.1799,176800.0
2015-01-15 14:00:00,33.25,33.33,33.22,33.32,203800.0,27.1717,27.2371,27.1472,27.2289,203800.0
2015-01-15 14:10:00,33.32,33.35,33.3,33.33,306800.0,27.2289,27.2534,27.2126,27.2371,306800.0
2015-01-15 14:20:00,33.33,33.33,33.27,33.29,174000.0,27.2371,27.2371,27.1881,27.2044,174000.0
2015-01-15 14:30:00,33.29,33.31,33.26,33.29,151600.0,27.2044,27.2208,27.1799,27.2044,151600.0
2015-01-15 14:40:00,33.3,33.31,33.28,33.28,133800.0,27.2126,27.2208,27.1962,27.1962,133800.0
2015-01-15 14:50:00,33.29,33.37,33.27,33.36,156600.0,27.2044,27.2698,27.1881,27.2616,156600.0
2015-01-15 15:00:00,33.36,33.37,33.27,33.3,206000.0,27.2616,27.2698,27.1881,27.2126,206000.0
2015-01-15 15:10:00,33.3,33.32,33.24,33.32,258800.0,27.2126,27.2289,27.1635,27.2289,258800.0
2015-01-15 15:20:00,33.33,33.34,33.26,33.32,296400.0,27.2371,27.2453,27.1799,27.2289,296400.0
2015-01-15 15:30:00,33.32,33.45,33.31,33.36,697400.0,27.2289,27.3352,27.2208,27.2616,697400.0
2015-01-15 15:40:00,33.36,33.39,33.32,33.35,486200.0,27.2616,27.2861,27.2289,27.2534,486200.0
2015-01-15 15:50:00,33.35,33.35,33.27,33.3,892400.0,27.2534,27.2534,27.1881,27.2126,892400.0
2015-01-16 09:30:00,33.27,33.49,33.27,33.42,595800.0,27.1881,27.3678,27.1881,27.3106,595800.0
2015-01-16 09:40:00,33.41,33.49,33.34,33.39,105400.0,27.3025,27.3678,27.2453,27.2861,105400.0
2015-01-16 09:50:00,33.39,33.41,33.29,33.35,200600.0,27.2861,27.3025,27.2044,27.2534,200600.0
2015-01-16 10:00:00,33.35,33.4,33.26,33.26,147600.0,27.2534,27.2943,27.1799,27.1799,147600.0
2015-01-16 10:10:00,33.27,33.3,33.2,33.3,204600.0,27.1881,27.2126,27.1309,27.2126,204600.0
2015-01-16 10:20:00,33.29,33.33,33.23,33.27,150800.0,27.2044,27.2371,27.1554,27.1881,150800.0
2015-01-16 10:30:00,33.27,33.31,33.25,33.26,135800.0,27.1881,27.2208,27.1717,27.1799,135800.0
2015-01-16 10:40:00,33.26,33.28,33.24,33.26,158400.0,27.1799,27.1962,27.1635,27.1799,158400.0
2015-01-16 10:50:00,33.25,33.37,33.24,33.37,137800.0,27.1717,27.2698,27.1635,27.2698,137800.0
2015-01-16 11:00:00,33.37,33.38,33.27,33.32,127200.0,27.2698,27.278,27.1881,27.2289,127200.0
2015-01-16 11:10:00,33.32,33.33,33.24,33.32,137000.0,27.2289,27.2371,27.1635,27.2289,137000.0
2015-01-16 11:20:00,33.31,33.32,33.24,33.25,157400.0,27.2208,27.2289,27.1635,27.1717,157400.0
2015-01-16 11:30:00,33.26,33.3,33.25,33.3,166600.0,27.1799,27.2126,27.1717,27.2126,166600.0
2015-01-16 11:40:00,33.31,33.33,33.27,33.27,438800.0,27.2208,27.2371,27.1881,27.1881,438800.0
2015-01-16 11:50:00,33.27,33.28,33.24,33.24,175800.0,27.1881,27.1962,27.1635,27.1635,175800.0
2015-01-16 12:00:00,33.24,33.29,33.24,33.26,231200.0,27.1635,27.2044,27.1635,27.1799,231200.0
2015-01-16 12:10:00,33.25,33.29,33.24,33.29,250400.0,27.1717,27.2044,27.1635,27.2044,250400.0
2015-01-16 12:20:00,33.29,33.3,33.24,33.29,180000.0,27.2044,27.2126,27.1635,27.2044,180000.0
2015-01-16 12:30:00,33.29,33.3,33.26,33.28,133600.0,27.2044,27.2126,27.1799,27.1962,133600.0
2015-01-16 12:40:00,33.29,33.33,33.27,33.31,205200.0,27.2044,27.2371,27.1881,27.2208,205200.0
2015-01-16 12:50:00,33.31,33.37,33.31,33.34,150200.0,27.2208,27.2698,27.2208,27.2453,150200.0
2015-01-16 13:00:00,33.35,33.37,33.28,33.3,164200.0,27.2534,27.2698,27.1962,27.2126,164200.0
2015-01-16 13:10:00,33.29,33.31,33.27,33.3,188600.0,27.2044,27.2208,27.1881,27.2126,188600.0
2015-01-16 13:20:00,33.3,33.34,33.27,33.33,625400.0,27.2126,27.2453,27.1881,27.2371,625400.0
2015-01-16 13:30:00,33.33,33.35,33.31,33.35,142000.0,27.2371,27.2534,27.2208,27.2534,142000.0
2015-01-16 13:40:00,33.35,33.36,33.31,33.34,150000.0,27.2534,27.2616,27.2208,27.2453,150000.0
2015-01-16 13:50:00,33.34,33.35,33.33,33.35,153200.0,27.2453,27.2534,27.2371,27.2534,153200.0
2015-01-16 14:00:00,33.35,33.38,33.32,33.33,216200.0,27.2534,27.278,27.2289,27.2371,216200.0
2015-01-16 14:10:00,33.33,33.35,33.28,33.3,164400.0,27.2371,27.2534,27.1962,27.2126,164400.0
2015-01-16 14:20:00,33.29,33.31,33.27,33.3,144400.0,27.2044,27.2208,27.1881,27.2126,144400.0
2015-01-16 14:30:00,33.3,33.3,33.27,33.28,167200.0,27.2126,27.2126,27.1881,27.1962,167200.0
2015-01-16 14:40:00,33.28,33.31,33.27,33.29,167800.0,27.1962,27.2208,27.1881,27.2044,167800.0
2015-01-16 14:50:00,33.3,33.33,33.29,33.32,211400.0,27.2126,27.2371,27.2044,27.2289,211400.0
2015-01-16 15:00:00,33.32,33.37,33.31,33.35,277800.0,27.2289,27.2698,27.2208,27.2534,277800.0
2015-01-16 15:10:00,33.33,33.35,33.31,33.35,139800.0,27.2371,27.2534,27.2208,27.2534,139800.0
2015-01-16 15:20:00,33.35,33.37,33.34,33.35,203200.0,27.2534,27.2698,27.2453,27.2534,203200.0
2015-01-16 15:30:00,33.35,33.4,33.34,33.4,396600.0,27.2534,27.2943,27.2453,27.2943,396600.0
2015-01-16 15:40:00,33.4,33.41,33.37,33.38,523200.0,27.2943,27.3025,27.2698,27.278,523200.0
2015-01-16 15:50:00,33.39,33.42,33.37,33.37,809400.0,27.2861,27.3106,27.2698,27.2698,809400.0
2015-01-20 09:30:00,33.62,33.67,33.43,33.47,383200.0,27.4741,27.5149,27.3188,27.3515,383200.0
2015-01-20 09:40:00,33.47,33.54,33.4,33.42,163000.0,27.3515,27.4087,27.2943,27.3106,163000.0
2015-01-20 09:50:00,33.42,33.45,33.38,33.43,147200.0,27.3106,27.3352,27.278,27.3188,147200.0
2015-01-20 10:00:00,33.41,33.43,33.27,33.27,295600.0,27.3025,27.3188,27.1881,27.1881,295600.0
2015-01-20 10:10:00,33.27,33.35,33.23,33.23,311200.0,27.1881,27.2534,27.1554,27.1554,311200.0
2015-01-20 10:20:00,33.23,33.31,33.18,33.3,247600.0,27.1554,27.2208,27.1145,27.2126,247600.0
2015-01-20 10:30:00,33.3,33.33,33.24,33.25,298000.0,27.2126,27.2371,27.1635,27.1717,298000.0
2015-01-20 10:40:00,33.24,33.27,33.22,33.26,644400.0,27.1635,27.1881,27.1472,27.1799,644400.0
2015-01-20 10:50:00,33.26,33.27,33.22,33.24,273800.0,27.1799,27.1881,27.1472,27.1635,273800.0
2015-01-20 11:00:00,33.24,33.29,33.22,33.25,234600.0,27.1635,27.2044,27.1472,27.1717,234600.0
2015-01-20 11:10:00,33.25,33.27,33.22,33.24,231600.0,27.1717,27.1881,27.1472,27.1635,231600.0
2015-01-20 11:20:00,33.24,33.29,33.21,33.29,517800.0,27.1635,27.2044,27.139,27.2044,517800.0
2015-01-20 11:30:00,33.28,33.29,33.24,33.26,174400.0,27.1962,27.2044,27.1635,27.1799,174400.0
2015-01-20 11:40:00,33.26,33.27,33.19,33.2,203200.0,27.1799,27.1881,27.1227,27.1309,203200.0
2015-01-20 11:50:00,33.2,33.26,33.17,33.26,385600.0,27.1309,27.1799,27.1063,27.1799,385600.0
2015-01-20 12:00:00,33.26,33.27,33.23,33.24,178400.0,27.1799,27.1881,27.1554,27.1635,178400.0
2015-01-20 12:10:00,33.24,33.26,33.21,33.24,318000.0,27.1635,27.1799,27.139,27.1635,318000.0
2015-01-20 12:20:00,33.25,33.27,33.23,33.24,209800.0,27.1717,27.1881,27.1554,27.1635,209800.0
2015-01-20 12:30:00,33.24,33.27,33.22,33.27,172000.0,27.1635,27.1881,27.1472,27.1881,172000.0
2015-01-20 12:40:00,33.27,33.29,33.26,33.28,249800.0,27.1881,27.2044,27.1799,27.1962,249800.0
2015-01-20 12:50:00,33.27,33.31,33.27,33.29,232200.0,27.1881,27.2208,27.1881,27.2044,232200.0
2015-01-20 13:00:00,33.29,33.3,33.27,33.28,194400.0,27.2044,27.2126,27.1881,27.1962,194400.0
2015-01-20 13:10:00,33.27,33.3,33.27,33.27,164400.0,27.1881,27.2126,27.1881,27.1881,164400.0
2015-01-20 13:20:00,33.28,33.31,33.25,33.26,245000.0,27.1962,27.2208,27.1717,27.1799,245000.0
2015-01-20 13:30:00,33.26,33.27,33.24,33.26,120000.0,27.1799,27.1881,27.1635,27.1799,120000.0
2015-01-20 13:40:00,33.26,33.3,33.26,33.27,267600.0,27.1799,27.2126,27.1799,27.1881,267600.0
2015-01-20 13:50:00,33.27,33.27,33.24,33.25,161600.0,27.1881,27.1881,27.1635,27.1717,161600.0
2015-01-20 14:00:00,33.25,33.27,33.24,33.27,131600.0,27.1717,27.1881,27.1635,27.1881,131600.0
2015-01-20 14:10:00,33.27,33.29,33.24,33.24,251400.0,27.1881,27.2044,27.1635,27.1635,251400.0
2015-01-20 14:20:00,33.24,33.24,33.19,33.2,182800.0,27.1635,27.1635,27.1227,27.1309,182800.0
2015-01-20 14:30:00,33.2,33.27,33.2,33.24,212000.0,27.1309,27.1881,27.1309,27.1635,212000.0
2015-01-20 14:40:00,33.25,33.29,33.24,33.26,401600.0,27.1717,27.2044,27.1635,27.1799,401600.0
2015-01-20 14:50:00,33.26,33.27,33.2,33.2,268800.0,27.1799,27.1881,27.1309,27.1309,268800.0
2015-01-20 15:00:00,33.21,33.23,33.18,33.21,201400.0,27.139,27.1554,27.1145,27.139,201400.0
2015-01-20 15:10:00,33.22,33.23,33.19,33.2,297800.0,27.1472,27.1554,27.1227,27.1309,297800.0
2015-01-20 15:20:00,33.2,33.21,33.16,33.17,318000.0,27.1309,27.139,27.0982,27.1063,318000.0
2015-01-20 15:30:00,33.18,33.18,33.11,33.16,392200.0,27.1145,27.1145,27.0573,27.0982,392200.0
2015-01-20 15:40:00,33.15,33.21,33.14,33.2,607000.0,27.09,27.139,27.0818,27.1309,607000.0
2015-01-20 15:50:00,33.19,33.21,33.16,33.2,763800.0,27.1227,27.139,27.0982,27.1309,763800.0
2015-01-21 09:30:00,33.22,33.4,33.13,33.38,268000.0,27.1472,27.2943,27.0737,27.278,268000.0
2015-01-21 09:40:00,33.4,33.48,33.38,33.44,195000.0,27.2943,27.3597,27.278,27.327,195000.0
2015-01-21 09:50:00,33.45,33.51,33.38,33.38,151400.0,27.3352,27.3842,27.278,27.278,151400.0
2015-01-21 10:00:00,33.38,33.48,33.33,33.34,181400.0,27.278,27.3597,27.2371,27.2453,181400.0
2015-01-21 10:10:00,33.35,33.4,33.3,33.39,95400.0,27.2534,27.2943,27.2126,27.2861,95400.0
2015-01-21 10:20:00,33.39,33.4,33.35,33.37,114200.0,27.2861,27.2943,27.2534,27.2698,114200.0
2015-01-21 10:30:00,33.37,33.4,33.34,33.35,166200.0,27.2698,27.2943,27.2453,27.2534,166200.0
2015-01-21 10:40:00,33.35,33.41,33.35,33.4,87800.0,27.2534,27.3025,27.2534,27.2943,87800.0
2015-01-21 10:50:00,33.41,33.41,33.37,33.39,119600.0,27.3025,27.3025,27.2698,27.2861,119600.0
2015-01-21 11:00:00,33.4,33.41,33.38,33.39,121400.0,27.2943,27.3025,27.278,27.2861,121400.0
2015-01-21 11:10:00,33.39,33.41,33.3,33.3,143200.0,27.2861,27.3025,27.2126,27.2126,143200.0
2015-01-21 11:20:00,33.3,33.31,33.24,33.26,132000.0,27.2126,27.2208,27.1635,27.1799,132000.0
2015-01-21 11:30:00,33.27,33.35,33.27,33.34,68400.0,27.1881,27.2534,27.1881,27.2453,68400.0
2015-01-21 11:40:00,33.35,33.38,33.33,33.38,51800.0,27.2534,27.278,27.2371,27.278,51800.0
2015-01-21 11:50:00,33.38,33.43,33.38,33.43,48800.0,27.278,27.3188,27.278,27.3188,48800.0
2015-01-21 12:00:00,33.42,33.46,33.41,33.41,72800.0,27.3106,27.3433,27.3025,27.3025,72800.0
2015-01-21 12:10:00,33.41,33.47,33.41,33.45,62400.0,27.3025,27.3515,27.3025,27.3352,62400.0
2015-01-21 12:20:00,33.45,33.49,33.44,33.48,55200.0,27.3352,27.3678,27.327,27.3597,55200.0
2015-01-21 12:30:00,33.49,33.49,33.41,33.43,63600.0,27.3678,27.3678,27.3025,27.3188,63600.0
2015-01-21 12:40:00,33.43,33.47,33.42,33.45,67200.0,27.3188,27.3515,27.3106,27.3352,67200.0
2015-01-21 12:50:00,33.45,33.46,33.37,33.41,90600.0,27.3352,27.3433,27.2698,27.3025,90600.0
2015-01-21 13:00:00,33.41,33.44,33.38,33.43,62000.0,27.3025,27.327,27.278,27.3188,62000.0
2015-01-21 13:10:00,33.42,33.43,33.38,33.43,51200.0,27.3106,27.3188,27.278,27.3188,51200.0
2015-01-21 13:20:00,33.43,33.43,33.33,33.35,88200.0,27.3188,27.3188,27.2371,27.2534,88200.0
2015-01-21 13:30:00,33.35,33.35,33.27,33.33,143600.0,27.2534,27.2534,27.1881,27.2371,143600.0
2015-01-21 13:40:00,33.32,33.35,33.32,33.34,44000.0,27.2289,27.2534,27.2289,27.2453,44000.0
2015-01-21 13:50:00,33.35,33.36,33.24,33.24,129000.0,27.2534,27.2616,27.1635,27.1635,129000.0
2015-01-21 14:00:00,33.24,33.27,33.22,33.24,141000.0,27.1635,27.1881,27.1472,27.1635,141000.0
2015-01-21 14:10:00,33.24,33.33,33.23,33.33,53400.0,27.1635,27.2371,27.1554,27.2371,53400.0
2015-01-21 14:20:00,33.34,33.38,33.33,33.36,75400.0,27.2453,27.278,27.2371,27.2616,75400.0
2015-01-21 14:30:00,33.37,33.37,33.28,33.29,56600.0,27.2698,27.2698,27.1962,27.2044,56600.0
2015-01-21 14:40:00,33.3,33.38,33.27,33.38,45600.0,27.2126,27.278,27.1881,27.278,45600.0
2015-01-21 14:50:00,33.38,33.39,33.34,33.37,65400.0,27.278,27.2861,27.2453,27.2698,65400.0
2015-01-21 15:00:00,33.38,33.39,33.32,33.32,115600.0,27.278,27.2861,27.2289,27.2289,115600.0
2015-01-21 15:10:00,33.32,33.35,33.3,33.35,161600.0,27.2289,27.2534,27.2126,27.2534,161600.0
2015-01-21 15:20:00,33.35,33.38,33.35,33.35,92400.0,27.2534,27.278,27.2534,27.2534,92400.0
2015-01-21 15:30:00,33.35,33.41,33.35,33.4,144200.0,27.2534,27.3025,27.2534,27.2943,144200.0
2015-01-21 15:40:00,33.4,33.43,33.38,33.4,310400.0,27.2943,27.3188,27.278,27.2943,310400.0
2015-01-21 15:50:00,33.4,33.51,33.38,33.5,906200.0,27.2943,27.3842,27.278,27.376,906200.0
2015-01-22 09:30:00,33.57,33.65,33.48,33.59,235400.0,27.4332,27.4986,27.3597,27.4496,235400.0
2015-01-22 09:40:00,33.57,33.57,33.38,33.45,133200.0,27.4332,27.4332,27.278,27.3352,133200.0
2015-01-22 09:50:00,33.45,33.54,33.43,33.5,84800.0,27.3352,27.4087,27.3188,27.376,84800.0
2015-01-22 10:00:00,33.5,33.56,33.48,33.51,115400.0,27.376,27.4251,27.3597,27.3842,115400.0
2015-01-22 10:10:00,33.5,33.59,33.48,33.56,78800.0,27.376,27.4496,27.3597,27.4251,78800.0
2015-01-22 10:20:00,33.56,33.63,33.55,33.62,139400.0,27.4251,27.4823,27.4169,27.4741,139400.0
2015-01-22 10:30:00,33.61,33.62,33.55,33.55,103600.0,27.4659,27.4741,27.4169,27.4169,103600.0
2015-01-22 10:40:00,33.56,33.73,33.56,33.71,269600.0,27.4251,27.564,27.4251,27.5476,269600.0
2015-01-22 10:50:00,33.7,33.74,33.67,33.73,193000.0,27.5395,27.5721,27.5149,27.564,193000.0
2015-01-22 11:00:00,33.73,33.74,33.68,33.69,121800.0,27.564,27.5721,27.5231,27.5313,121800.0
2015-01-22 11:10:00,33.69,33.69,33.63,33.67,70200.0,27.5313,27.5313,27.4823,27.5149,70200.0
2015-01-22 11:20:00,33.67,33.7,33.66,33.69,55400.0,27.5149,27.5395,27.5068,27.5313,55400.0
2015-01-22 11:30:00,33.69,33.7,33.63,33.66,54600.0,27.5313,27.5395,27.4823,27.5068,54600.0
2015-01-22 11:40:00,33.66,33.72,33.62,33.62,153400.0,27.5068,27.5558,27.4741,27.4741,153400.0
2015-01-22 11:50:00,33.62,33.63,33.58,33.63,51200.0,27.4741,27.4823,27.4414,27.4823,51200.0
2015-01-22 12:00:00,33.62,33.64,33.58,33.63,53000.0,27.4741,27.4904,27.4414,27.4823,53000.0
2015-01-22 12:10:00,33.63,33.66,33.61,33.62,44400.0,27.4823,27.5068,27.4659,27.4741,44400.0
2015-01-22 12:20:00,33.63,33.66,33.63,33.66,44200.0,27.4823,27.5068,27.4823,27.5068,44200.0
2015-01-22 12:30:00,33.66,33.66,33.6,33.6,51400.0,27.5068,27.5068,27.4577,27.4577,51400.0
2015-01-22 12:40:00,33.6,33.64,33.59,33.62,41400.0,27.4577,27.4904,27.4496,27.4741,41400.0
2015-01-22 12:50:00,33.63,33.63,33.57,33.59,38800.0,27.4823,27.4823,27.4332,27.4496,38800.0
2015-01-22 13:00:00,33.59,33.65,33.59,33.64,38400.0,27.4496,27.4986,27.4496,27.4904,38400.0
2015-01-22 13:10:00,33.64,33.66,33.59,33.59,54800.0,27.4904,27.5068,27.4496,27.4496,54800.0
2015-01-22 13:20:00,33.58,33.63,33.58,33.6,32800.0,27.4414,27.4823,27.4414,27.4577,32800.0
2015-01-22 13:30:00,33.6,33.65,33.6,33.65,46400.0,27.4577,27.4986,27.4577,27.4986,46400.0
2015-01-22 13:40:00,33.65,33.67,33.63,33.63,63400.0,27.4986,27.5149,27.4823,27.4823,63400.0
2015-01-22 13:50:00,33.63,33.64,33.6,33.62,67400.0,27.4823,27.4904,27.4577,27.4741,67400.0
2015-01-22 14:00:00,33.62,33.64,33.61,33.62,67800.0,27.4741,27.4904,27.4659,27.4741,67800.0
2015-01-22 14:10:00,33.61,33.68,33.6,33.66,74600.0,27.4659,27.5231,27.4577,27.5068,74600.0
2015-01-22 14:20:00,33.66,33.67,33.63,33.66,55600.0,27.5068,27.5149,27.4823,27.5068,55600.0
2015-01-22 14:30:00,33.66,33.72,33.65,33.7,106400.0,27.5068,27.5558,27.4986,27.5395,106400.0
2015-01-22 14:40:00,33.7,33.74,33.66,33.7,86600.0,27.5395,27.5721,27.5068,27.5395,86600.0
2015-01-22 14:50:00,33.7,33.77,33.7,33.75,93200.0,27.5395,27.5967,27.5395,27.5803,93200.0
2015-01-22 15:00:00,33.76,33.83,33.74,33.81,106200.0,27.5885,27.6457,27.5721,27.6294,106200.0
2015-01-22 15:10:00,33.82,33.85,33.82,33.82,146400.0,27.6375,27.662,27.6375,27.6375,146400.0
2015-01-22 15:20:00,33.82,33.84,33.79,33.81,179000.0,27.6375,27.6539,27.613,27.6294,179000.0
2015-01-22 15:30:00,33.81,33.83,33.77,33.8,153800.0,27.6294,27.6457,27.5967,27.6212,153800.0
2015-01-22 15:40:00,33.8,33.81,33.78,33.78,238400.0,27.6212,27.6294,27.6048,27.6048,238400.0
2015-01-22 15:50:00,33.78,33.85,33.76,33.85,878000.0,27.6048,27.662,27.5885,27.662,878000.0
2015-01-23 09:30:00,33.88,34.0,33.88,33.96,287400.0,27.6866,27.7846,27.6866,27.7519,287400.0
2015-01-23 09:40:00,33.95,34.1,33.95,34.09,131800.0,27.7438,27.8663,27.7438,27.8582,131800.0
2015-01-23 09:50:00,34.09,34.14,34.06,34.14,140400.0,27.8582,27.899,27.8336,27.899,140400.0
2015-01-23 10:00:00,34.13,34.21,34.12,34.21,197400.0,27.8909,27.9562,27.8827,27.9562,197400.0
2015-01-23 10:10:00,34.21,34.26,34.15,34.15,144800.0,27.9562,27.9971,27.9072,27.9072,144800.0
2015-01-23 10:20:00,34.16,34.19,34.07,34.07,73600.0,27.9154,27.9399,27.8418,27.8418,73600.0
2015-01-23 10:30:00,34.07,34.07,34.01,34.01,87600.0,27.8418,27.8418,27.7928,27.7928,87600.0
2015-01-23 10:40:00,34.01,34.02,33.94,33.95,71000.0,27.7928,27.801,27.7356,27.7438,71000.0
2015-01-23 10:50:00,33.94,34.05,33.94,33.99,43200.0,27.7356,27.8255,27.7356,27.7764,43200.0
2015-01-23 11:00:00,33.99,34.03,33.98,33.99,35400.0,27.7764,27.8091,27.7683,27.7764,35400.0
2015-01-23 11:10:00,33.99,33.99,33.95,33.99,104800.0,27.7764,27.7764,27.7438,27.7764,104800.0
2015-01-23 11:20:00,33.99,34.04,33.99,34.01,61400.0,27.7764,27.8173,27.7764,27.7928,61400.0
2015-01-23 11:30:00,34.01,34.01,33.98,33.99,54600.0,27.7928,27.7928,27.7683,27.7764,54600.0
2015-01-23 11:40:00,33.99,33.99,33.96,33.98,49400.0,27.7764,27.7764,27.7519,27.7683,49400.0
2015-01-23 11:50:00,33.98,34.01,33.97,33.98,66200.0,27.7683,27.7928,27.7601,27.7683,66200.0
2015-01-23 12:00:00,33.99,33.99,33.98,33.99,39400.0,27.7764,27.7764,27.7683,27.7764,39400.0
2015-01-23 12:10:00,33.99,34.06,33.99,34.02,53000.0,27.7764,27.8336,27.7764,27.801,53000.0
2015-01-23 12:20:00,34.02,34.07,34.01,34.02,44800.0,27.801,27.8418,27.7928,27.801,44800.0
2015-01-23 12:30:00,34.02,34.06,34.02,34.05,33000.0,27.801,27.8336,27.801,27.8255,33000.0
2015-01-23 12:40:00,34.05,34.1,34.05,34.1,42400.0,27.8255,27.8663,27.8255,27.8663,42400.0
2015-01-23 12:50:00,34.1,34.15,34.1,34.14,74200.0,27.8663,27.9072,27.8663,27.899,74200.0
2015-01-23 13:00:00,34.14,34.16,34.13,34.15,50200.0,27.899,27.9154,27.8909,27.9072,50200.0
2015-01-23 13:10:00,34.15,34.16,34.1,34.11,40000.0,27.9072,27.9154,27.8663,27.8745,40000.0
2015-01-23 13:20:00,34.11,34.12,34.1,34.11,36600.0,27.8745,27.8827,27.8663,27.8745,36600.0
2015-01-23 13:30:00,34.12,34.12,34.08,34.1,51800.0,27.8827,27.8827,27.85,27.8663,51800.0
2015-01-23 13:40:00,34.1,34.12,34.09,34.11,36800.0,27.8663,27.8827,27.8582,27.8745,36800.0
2015-01-23 13:50:00,34.12,34.12,34.09,34.11,53800.0,27.8827,27.8827,27.8582,27.8745,53800.0
2015-01-23 14:00:00,34.12,34.12,34.05,34.06,76200.0,27.8827,27.8827,27.8255,27.8336,76200.0
2015-01-23 14:10:00,34.05,34.07,34.02,34.06,63600.0,27.8255,27.8418,27.801,27.8336,63600.0
2015-01-23 14:20:00,34.06,34.08,34.04,34.08,67400.0,27.8336,27.85,27.8173,27.85,67400.0
2015-01-23 14:30:00,34.07,34.07,34.01,34.01,69400.0,27.8418,27.8418,27.7928,27.7928,69400.0
2015-01-23 14:40:00,34.01,34.02,33.98,33.99,55600.0,27.7928,27.801,27.7683,27.7764,55600.0
2015-01-23 14:50:00,33.99,34.01,33.98,33.98,40200.0,27.7764,27.7928,27.7683,27.7683,40200.0
2015-01-23 15:00:00,33.99,34.02,33.98,34.02,68000.0,27.7764,27.801,27.7683,27.801,68000.0
2015-01-23 15:10:00,34.02,34.03,33.98,34.01,58400.0,27.801,27.8091,27.7683,27.7928,58400.0
2015-01-23 15:20:00,34.01,34.01,33.98,33.99,56200.0,27.7928,27.7928,27.7683,27.7764,56200.0
2015-01-23 15:30:00,33.99,34.01,33.98,33.99,117000.0,27.7764,27.7928,27.7683,27.7764,117000.0
2015-01-23 15:40:00,33.99,34.0,33.96,33.99,166600.0,27.7764,27.7846,27.7519,27.7764,166600.0
2015-01-23 15:50:00,33.99,33.99,33.95,33.98,278600.0,27.7764,27.7764,27.7438,27.7683,278600.0
2015-01-26 09:30:00,33.97,34.08,33.96,34.06,252400.0,27.7601,27.85,27.7519,27.8336,252400.0
2015-01-26 09:40:00,34.05,34.13,34.02,34.04,157800.0,27.8255,27.8909,27.801,27.8173,157800.0
2015-01-26 09:50:00,34.04,34.12,34.0,34.02,124800.0,27.8173,27.8827,27.7846,27.801,124800.0
2015-01-26 10:00:00,34.02,34.06,33.99,34.05,108600.0,27.801,27.8336,27.7764,27.8255,108600.0
2015-01-26 10:10:00,34.04,34.06,34.01,34.02,106800.0,27.8173,27.8336,27.7928,27.801,106800.0
2015-01-26 10:20:00,34.02,34.05,33.99,34.04,101800.0,27.801,27.8255,27.7764,27.8173,101800.0
2015-01-26 10:30:00,34.04,34.07,34.01,34.03,113800.0,27.8173,27.8418,27.7928,27.8091,113800.0
2015-01-26 10:40:00,34.04,34.09,34.04,34.06,46000.0,27.8173,27.8582,27.8173,27.8336,46000.0
2015-01-26 10:50:00,34.07,34.16,34.07,34.15,83400.0,27.8418,27.9154,27.8418,27.9072,83400.0
2015-01-26 11:00:00,34.16,34.16,34.07,34.07,80200.0,27.9154,27.9154,27.8418,27.8418,80200.0
2015-01-26 11:10:00,34.07,34.11,34.07,34.07,64000.0,27.8418,27.8745,27.8418,27.8418,64000.0
2015-01-26 11:20:00,34.07,34.14,34.06,34.13,75200.0,27.8418,27.899,27.8336,27.8909,75200.0
2015-01-26 11:30:00,34.13,34.15,34.12,34.13,42600.0,27.8909,27.9072,27.8827,27.8909,42600.0
2015-01-26 11:40:00,34.14,34.19,34.14,34.19,49800.0,27.899,27.9399,27.899,27.9399,49800.0
2015-01-26 11:50:00,34.18,34.21,34.16,34.21,62800.0,27.9317,27.9562,27.9154,27.9562,62800.0
2015-01-26 12:00:00,34.21,34.23,34.19,34.23,41400.0,27.9562,27.9726,27.9399,27.9726,41400.0
2015-01-26 12:10:00,34.22,34.23,34.12,34.13,122200.0,27.9644,27.9726,27.8827,27.8909,122200.0
2015-01-26 12:20:00,34.13,34.17,34.11,34.17,54000.0,27.8909,27.9235,27.8745,27.9235,54000.0
2015-01-26 12:30:00,34.16,34.17,34.1,34.11,34200.0,27.9154,27.9235,27.8663,27.8745,34200.0
2015-01-26 12:40:00,34.1,34.17,34.1,34.17,78400.0,27.8663,27.9235,27.8663,27.9235,78400.0
2015-01-26 12:50:00,34.17,34.18,34.15,34.16,31800.0,27.9235,27.9317,27.9072,27.9154,31800.0
2015-01-26 13:00:00,34.16,34.16,34.15,34.16,77200.0,27.9154,27.9154,27.9072,27.9154,77200.0
2015-01-26 13:10:00,34.16,34.21,34.16,34.2,30000.0,27.9154,27.9562,27.9154,27.9481,30000.0
2015-01-26 13:20:00,34.2,34.21,34.19,34.21,38400.0,27.9481,27.9562,27.9399,27.9562,38400.0
2015-01-26 13:30:00,34.21,34.22,34.2,34.21,42600.0,27.9562,27.9644,27.9481,27.9562,42600.0
2015-01-26 13:40:00,34.21,34.29,34.21,34.29,254000.0,27.9562,28.0216,27.9562,28.0216,254000.0
2015-01-26 13:50:00,34.29,34.29,34.26,34.26,75000.0,28.0216,28.0216,27.9971,27.9971,75000.0
2015-01-26 14:00:00,34.26,34.27,34.26,34.27,55200.0,27.9971,28.0053,27.9971,28.0053,55200.0
2015-01-26 14:10:00,34.27,34.27,34.24,34.25,89200.0,28.0053,28.0053,27.9807,27.9889,89200.0
2015-01-26 14:20:00,34.25,34.27,34.24,34.27,72400.0,27.9889,28.0053,27.9807,28.0053,72400.0
2015-01-26 14:30:00,34.27,34.32,34.27,34.32,110600.0,28.0053,28.0461,28.0053,28.0461,110600.0
2015-01-26 14:40:00,34.32,34.35,34.27,34.3,154600.0,28.0461,28.0706,28.0053,28.0298,154600.0
2015-01-26 14:50:00,34.3,34.35,34.3,34.35,126000.0,28.0298,28.0706,28.0298,28.0706,126000.0
2015-01-26 15:00:00,34.35,34.35,34.32,34.35,201200.0,28.0706,28.0706,28.0461,28.0706,201200.0
2015-01-26 15:10:00,34.35,34.39,34.33,34.35,150400.0,28.0706,28.1033,28.0543,28.0706,150400.0
2015-01-26 15:20:00,34.35,34.39,34.34,34.37,1059200.0,28.0706,28.1033,28.0625,28.087,1059200.0
2015-01-26 15:30:00,34.37,34.4,34.35,34.38,206800.0,28.087,28.1115,28.0706,28.0952,206800.0
2015-01-26 15:40:00,34.38,34.4,34.37,34.37,176400.0,28.0952,28.1115,28.087,28.087,176400.0
2015-01-26 15:50:00,34.37,34.48,34.37,34.46,540200.0,28.087,28.1769,28.087,28.1605,540200.0
2015-01-27 09:30:00,34.21,34.41,34.18,34.32,281200.0,27.9562,28.1197,27.9317,28.0461,281200.0
2015-01-27 09:40:00,34.32,34.37,34.31,34.31,292000.0,28.0461,28.087,28.0379,28.0379,292000.0
2015-01-27 09:50:00,34.31,34.42,34.3,34.4,186000.0,28.0379,28.1278,28.0298,28.1115,186000.0
2015-01-27 10:00:00,34.39,34.59,34.35,34.51,364800.0,28.1033,28.2668,28.0706,28.2014,364800.0
2015-01-27 10:10:00,34.5,34.56,34.46,34.55,184800.0,28.1932,28.2422,28.1605,28.2341,184800.0
2015-01-27 10:20:00,34.55,34.6,34.51,34.51,222200.0,28.2341,28.2749,28.2014,28.2014,222200.0
2015-01-27 10:30:00,34.51,34.51,34.35,34.37,150000.0,28.2014,28.2014,28.0706,28.087,150000.0
2015-01-27 10:40:00,34.38,34.38,34.27,34.28,185200.0,28.0952,28.0952,28.0053,28.0134,185200.0
2015-01-27 10:50:00,34.28,34.38,34.27,34.37,92600.0,28.0134,28.0952,28.0053,28.087,92600.0
2015-01-27 11:00:00,34.36,34.38,34.33,34.35,91400.0,28.0788,28.0952,28.0543,28.0706,91400.0
2015-01-27 11:10:00,34.35,34.39,34.34,34.35,132800.0,28.0706,28.1033,28.0625,28.0706,132800.0
2015-01-27 11:20:00,34.36,34.44,34.36,34.43,179000.0,28.0788,28.1442,28.0788,28.136,179000.0
2015-01-27 11:30:00,34.43,34.52,34.42,34.51,117800.0,28.136,28.2096,28.1278,28.2014,117800.0
2015-01-27 11:40:00,34.51,34.55,34.49,34.54,90200.0,28.2014,28.2341,28.185,28.2259,90200.0
2015-01-27 11:50:00,34.54,34.56,34.51,34.54,132200.0,28.2259,28.2422,28.2014,28.2259,132200.0
2015-01-27 12:00:00,34.54,34.55,34.51,34.55,77600.0,28.2259,28.2341,28.2014,28.2341,77600.0
2015-01-27 12:10:00,34.55,34.56,34.52,34.55,48200.0,28.2341,28.2422,28.2096,28.2341,48200.0
2015-01-27 12:20:00,34.55,34.61,34.55,34.61,52800.0,28.2341,28.2831,28.2341,28.2831,52800.0
2015-01-27 12:30:00,34.61,34.62,34.59,34.6,60600.0,28.2831,28.2913,28.2668,28.2749,60600.0
2015-01-27 12:40:00,34.6,34.6,34.56,34.56,31800.0,28.2749,28.2749,28.2422,28.2422,31800.0
2015-01-27 12:50:00,34.56,34.6,34.54,34.6,79400.0,28.2422,28.2749,28.2259,28.2749,79400.0
2015-01-27 13:00:00,34.61,34.63,34.55,34.57,52000.0,28.2831,28.2994,28.2341,28.2504,52000.0
2015-01-27 13:10:00,34.57,34.66,34.57,34.64,76600.0,28.2504,28.324,28.2504,28.3076,76600.0
2015-01-27 13:20:00,34.63,34.68,34.63,34.67,69200.0,28.2994,28.3403,28.2994,28.3321,69200.0
2015-01-27 13:30:00,34.67,34.68,34.6,34.63,76200.0,28.3321,28.3403,28.2749,28.2994,76200.0
2015-01-27 13:40:00,34.64,34.66,34.59,34.63,65000.0,28.3076,28.324,28.2668,28.2994,65000.0
2015-01-27 13:50:00,34.63,34.66,34.63,34.66,73600.0,28.2994,28.324,28.2994,28.324,73600.0
2015-01-27 14:00:00,34.65,34.69,34.65,34.69,103600.0,28.3158,28.3485,28.3158,28.3485,103600.0
2015-01-27 14:10:00,34.68,34.74,34.67,34.74,94200.0,28.3403,28.3893,28.3321,28.3893,94200.0
2015-01-27 14:20:00,34.74,34.79,34.74,34.76,93200.0,28.3893,28.4302,28.3893,28.4057,93200.0
2015-01-27 14:30:00,34.77,34.77,34.68,34.72,109600.0,28.4139,28.4139,28.3403,28.373,109600.0
2015-01-27 14:40:00,34.72,34.72,34.62,34.63,146600.0,28.373,28.373,28.2913,28.2994,146600.0
2015-01-27 14:50:00,34.63,34.7,34.62,34.62,145400.0,28.2994,28.3567,28.2913,28.2913,145400.0
2015-01-27 15:00:00,34.63,34.66,34.62,34.63,96000.0,28.2994,28.324,28.2913,28.2994,96000.0
2015-01-27 15:10:00,34.63,34.66,34.6,34.63,137800.0,28.2994,28.324,28.2749,28.2994,137800.0
2015-01-27 15:20:00,34.63,34.63,34.55,34.55,191800.0,28.2994,28.2994,28.2341,28.2341,191800.0
2015-01-27 15:30:00,34.55,34.6,34.55,34.57,145000.0,28.2341,28.2749,28.2341,28.2504,145000.0
2015-01-27 15:40:00,34.57,34.63,34.57,34.6,301400.0,28.2504,28.2994,28.2504,28.2749,301400.0
2015-01-27 15:50:00,34.6,34.69,34.57,34.67,862200.0,28.2749,28.3485,28.2504,28.3321,862200.0
2015-01-28 09:30:00,34.88,35.03,34.84,35.01,456200.0,28.5037,28.6263,28.4711,28.61,456200.0
2015-01-28 09:40:00,34.99,35.02,34.91,35.0,215800.0,28.5936,28.6182,28.5283,28.6018,215800.0
2015-01-28 09:50:00,35.0,35.02,34.97,34.98,107600.0,28.6018,28.6182,28.5773,28.5855,107600.0
2015-01-28 10:00:00,34.97,34.99,34.92,34.94,141200.0,28.5773,28.5936,28.5364,28.5528,141200.0
2015-01-28 10:10:00,34.94,35.01,34.83,34.83,275400.0,28.5528,28.61,28.4629,28.4629,275400.0
2015-01-28 10:20:00,34.83,34.9,34.8,34.85,136200.0,28.4629,28.5201,28.4384,28.4792,136200.0
2015-01-28 10:30:00,34.86,34.88,34.82,34.82,225200.0,28.4874,28.5037,28.4547,28.4547,225200.0
2015-01-28 10:40:00,34.82,34.83,34.7,34.71,143600.0,28.4547,28.4629,28.3567,28.3648,143600.0
2015-01-28 10:50:00,34.71,34.74,34.62,34.62,122400.0,28.3648,28.3893,28.2913,28.2913,122400.0
2015-01-28 11:00:00,34.62,34.63,34.59,34.62,170600.0,28.2913,28.2994,28.2668,28.2913,170600.0
2015-01-28 11:10:00,34.63,34.67,34.62,34.67,175200.0,28.2994,28.3321,28.2913,28.3321,175200.0
2015-01-28 11:20:00,34.66,34.72,34.63,34.71,128400.0,28.324,28.373,28.2994,28.3648,128400.0
2015-01-28 11:30:00,34.71,34.79,34.68,34.74,137600.0,28.3648,28.4302,28.3403,28.3893,137600.0
2015-01-28 11:40:00,34.74,34.79,34.69,34.77,106200.0,28.3893,28.4302,28.3485,28.4139,106200.0
2015-01-28 11:50:00,34.78,34.8,34.75,34.79,176200.0,28.422,28.4384,28.3975,28.4302,176200.0
2015-01-28 12:00:00,34.79,34.85,34.79,34.85,91800.0,28.4302,28.4792,28.4302,28.4792,91800.0
2015-01-28 12:10:00,34.85,34.86,34.79,34.84,123000.0,28.4792,28.4874,28.4302,28.4711,123000.0
2015-01-28 12:20:00,34.84,34.85,34.81,34.84,80000.0,28.4711,28.4792,28.4465,28.4711,80000.0
2015-01-28 12:30:00,34.84,34.85,34.79,34.79,79400.0,28.4711,28.4792,28.4302,28.4302,79400.0
2015-01-28 12:40:00,34.8,34.81,34.79,34.8,77800.0,28.4384,28.4465,28.4302,28.4384,77800.0
2015-01-28 12:50:00,34.8,34.82,34.77,34.77,92000.0,28.4384,28.4547,28.4139,28.4139,92000.0
2015-01-28 13:00:00,34.77,34.79,34.77,34.77,121400.0,28.4139,28.4302,28.4139,28.4139,121400.0
2015-01-28 13:10:00,34.77,34.78,34.77,34.77,279600.0,28.4139,28.422,28.4139,28.4139,279600.0
2015-01-28 13:20:00,34.77,34.8,34.76,34.76,125800.0,28.4139,28.4384,28.4057,28.4057,125800.0
2015-01-28 13:30:00,34.77,34.77,34.74,34.77,55000.0,28.4139,28.4139,28.3893,28.4139,55000.0
2015-01-28 13:40:00,34.76,34.77,34.74,34.74,39400.0,28.4057,28.4139,28.3893,28.3893,39400.0
2015-01-28 13:50:00,34.75,34.8,34.74,34.78,150400.0,28.3975,28.4384,28.3893,28.422,150400.0
2015-01-28 14:00:00,34.79,34.85,34.75,34.75,470000.0,28.4302,28.4792,28.3975,28.3975,470000.0
2015-01-28 14:10:00,34.74,34.76,34.7,34.72,146600.0,28.3893,28.4057,28.3567,28.373,146600.0
2015-01-28 14:20:00,34.71,34.72,34.6,34.61,102200.0,28.3648,28.373,28.2749,28.2831,102200.0
2015-01-28 14:30:00,34.61,34.62,34.55,34.58,123400.0,28.2831,28.2913,28.2341,28.2586,123400.0
2015-01-28 14:40:00,34.58,34.68,34.58,34.67,146000.0,28.2586,28.3403,28.2586,28.3321,146000.0
2015-01-28 14:50:00,34.68,34.74,34.66,34.68,231800.0,28.3403,28.3893,28.324,28.3403,231800.0
2015-01-28 15:00:00,34.68,34.72,34.66,34.68,357200.0,28.3403,28.373,28.324,28.3403,357200.0
2015-01-28 15:10:00,34.68,34.69,34.58,34.6,227800.0,28.3403,28.3485,28.2586,28.2749,227800.0
2015-01-28 15:20:00,34.59,34.63,34.56,34.61,1114800.0,28.2668,28.2994,28.2422,28.2831,1114800.0
2015-01-28 15:30:00,34.62,34.63,34.47,34.47,356200.0,28.2913,28.2994,28.1687,28.1687,356200.0
2015-01-28 15:40:00,34.47,34.47,34.33,34.38,418000.0,28.1687,28.1687,28.0543,28.0952,418000.0
2015-01-28 15:50:00,34.38,34.46,34.33,34.45,1114800.0,28.0952,28.1605,28.0543,28.1524,1114800.0
2015-01-29 09:30:00,34.37,34.54,34.3,34.4,271200.0,28.087,28.2259,28.0298,28.1115,271200.0
2015-01-29 09:40:00,34.39,34.47,34.3,34.32,125800.0,28.1033,28.1687,28.0298,28.0461,125800.0
2015-01-29 09:50:00,34.33,34.35,34.27,34.3,257000.0,28.0543,28.0706,28.0053,28.0298,257000.0
2015-01-29 10:00:00,34.3,34.35,34.26,34.29,272000.0,28.0298,28.0706,27.9971,28.0216,272000.0
2015-01-29 10:10:00,34.29,34.38,34.29,34.34,161400.0,28.0216,28.0952,28.0216,28.0625,161400.0
2015-01-29 10:20:00,34.34,34.34,34.29,34.33,188600.0,28.0625,28.0625,28.0216,28.0543,188600.0
2015-01-29 10:30:00,34.33,34.34,34.26,34.29,165200.0,28.0543,28.0625,27.9971,28.0216,165200.0
2015-01-29 10:40:00,34.28,34.29,34.21,34.29,234400.0,28.0134,28.0216,27.9562,28.0216,234400.0
2015-01-29 10:50:00,34.29,34.33,34.25,34.29,158200.0,28.0216,28.0543,27.9889,28.0216,158200.0
2015-01-29 11:00:00,34.27,34.31,34.24,34.31,97400.0,28.0053,28.0379,27.9807,28.0379,97400.0
2015-01-29 11:10:00,34.31,34.35,34.27,34.34,147200.0,28.0379,28.0706,28.0053,28.0625,147200.0
2015-01-29 11:20:00,34.34,34.34,34.27,34.28,125000.0,28.0625,28.0625,28.0053,28.0134,125000.0
2015-01-29 11:30:00,34.29,34.34,34.29,34.34,90000.0,28.0216,28.0625,28.0216,28.0625,90000.0
2015-01-29 11:40:00,34.34,34.37,34.31,34.35,73400.0,28.0625,28.087,28.0379,28.0706,73400.0
2015-01-29 11:50:00,34.35,34.44,34.34,34.34,141600.0,28.0706,28.1442,28.0625,28.0625,141600.0
2015-01-29 12:00:00,34.34,34.44,34.34,34.42,84600.0,28.0625,28.1442,28.0625,28.1278,84600.0
2015-01-29 12:10:00,34.41,34.45,34.4,34.43,86000.0,28.1197,28.1524,28.1115,28.136,86000.0
2015-01-29 12:20:00,34.43,34.48,34.41,34.45,62000.0,28.136,28.1769,28.1197,28.1524,62000.0
2015-01-29 12:30:00,34.45,34.46,34.37,34.38,52200.0,28.1524,28.1605,28.087,28.0952,52200.0
2015-01-29 12:40:00,34.38,34.41,34.35,34.4,63800.0,28.0952,28.1197,28.0706,28.1115,63800.0
2015-01-29 12:50:00,34.39,34.44,34.36,34.42,52400.0,28.1033,28.1442,28.0788,28.1278,52400.0
2015-01-29 13:00:00,34.42,34.43,34.35,34.36,111600.0,28.1278,28.136,28.0706,28.0788,111600.0
2015-01-29 13:10:00,34.36,34.43,34.35,34.42,56000.0,28.0788,28.136,28.0706,28.1278,56000.0
2015-01-29 13:20:00,34.42,34.45,34.41,34.44,100000.0,28.1278,28.1524,28.1197,28.1442,100000.0
2015-01-29 13:30:00,34.44,34.46,34.41,34.45,102600.0,28.1442,28.1605,28.1197,28.1524,102600.0
2015-01-29 13:40:00,34.44,34.46,34.42,34.44,96600.0,28.1442,28.1605,28.1278,28.1442,96600.0
2015-01-29 13:50:00,34.44,34.49,34.44,34.46,76000.0,28.1442,28.185,28.1442,28.1605,76000.0
2015-01-29 14:00:00,34.46,34.47,34.42,34.43,77600.0,28.1605,28.1687,28.1278,28.136,77600.0
2015-01-29 14:10:00,34.43,34.44,34.38,34.4,75800.0,28.136,28.1442,28.0952,28.1115,75800.0
2015-01-29 14:20:00,34.39,34.43,34.39,34.42,162800.0,28.1033,28.136,28.1033,28.1278,162800.0
2015-01-29 14:30:00,34.42,34.45,34.42,34.44,147600.0,28.1278,28.1524,28.1278,28.1442,147600.0
2015-01-29 14:40:00,34.44,34.45,34.39,34.4,70600.0,28.1442,28.1524,28.1033,28.1115,70600.0
2015-01-29 14:50:00,34.4,34.41,34.36,34.36,79200.0,28.1115,28.1197,28.0788,28.0788,79200.0
2015-01-29 15:00:00,34.37,34.44,34.35,34.44,114000.0,28.087,28.1442,28.0706,28.1442,114000.0
2015-01-29 15:10:00,34.44,34.45,34.38,34.45,122800.0,28.1442,28.1524,28.0952,28.1524,122800.0
2015-01-29 15:20:00,34.45,34.49,34.44,34.48,201800.0,28.1524,28.185,28.1442,28.1769,201800.0
2015-01-29 15:30:00,34.48,34.57,34.48,34.56,189200.0,28.1769,28.2504,28.1769,28.2422,189200.0
2015-01-29 15:40:00,34.56,34.59,34.52,34.56,287400.0,28.2422,28.2668,28.2096,28.2422,287400.0
2015-01-29 15:50:00,34.56,34.68,34.55,34.67,886200.0,28.2422,28.3403,28.2341,28.3321,886200.0
2015-01-30 09:30:00,34.44,34.71,34.44,34.69,327200.0,28.1442,28.3648,28.1442,28.3485,327200.0
2015-01-30 09:40:00,34.68,34.72,34.62,34.65,101600.0,28.3403,28.373,28.2913,28.3158,101600.0
2015-01-30 09:50:00,34.65,34.68,34.6,34.63,156600.0,28.3158,28.3403,28.2749,28.2994,156600.0
2015-01-30 10:00:00,34.63,34.71,34.61,34.62,274800.0,28.2994,28.3648,28.2831,28.2913,274800.0
2015-01-30 10:10:00,34.62,34.66,34.62,34.63,207600.0,28.2913,28.324,28.2913,28.2994,207600.0
2015-01-30 10:20:00,34.63,34.67,34.62,34.65,196000.0,28.2994,28.3321,28.2913,28.3158,196000.0
2015-01-30 10:30:00,34.65,34.65,34.62,34.63,188400.0,28.3158,28.3158,28.2913,28.2994,188400.0
2015-01-30 10:40:00,34.64,34.76,34.63,34.74,938200.0,28.3076,28.4057,28.2994,28.3893,938200.0
2015-01-30 10:50:00,34.74,34.74,34.62,34.66,167200.0,28.3893,28.3893,28.2913,28.324,167200.0
2015-01-30 11:00:00,34.66,34.7,34.62,34.63,75000.0,28.324,28.3567,28.2913,28.2994,75000.0
2015-01-30 11:10:00,34.63,34.64,34.54,34.57,135800.0,28.2994,28.3076,28.2259,28.2504,135800.0
2015-01-30 11:20:00,34.58,34.6,34.55,34.58,60400.0,28.2586,28.2749,28.2341,28.2586,60400.0
2015-01-30 11:30:00,34.57,34.59,34.49,34.5,95600.0,28.2504,28.2668,28.185,28.1932,95600.0
2015-01-30 11:40:00,34.5,34.6,34.49,34.57,199600.0,28.1932,28.2749,28.185,28.2504,199600.0
2015-01-30 11:50:00,34.57,34.62,34.55,34.58,120400.0,28.2504,28.2913,28.2341,28.2586,120400.0
2015-01-30 12:00:00,34.59,34.65,34.55,34.59,118200.0,28.2668,28.3158,28.2341,28.2668,118200.0
2015-01-30 12:10:00,34.59,34.67,34.59,34.64,80200.0,28.2668,28.3321,28.2668,28.3076,80200.0
2015-01-30 12:20:00,34.63,34.66,34.6,34.6,75200.0,28.2994,28.324,28.2749,28.2749,75200.0
2015-01-30 12:30:00,34.6,34.62,34.56,34.6,129400.0,28.2749,28.2913,28.2422,28.2749,129400.0
2015-01-30 12:40:00,34.6,34.63,34.6,34.62,166400.0,28.2749,28.2994,28.2749,28.2913,166400.0
2015-01-30 12:50:00,34.62,34.65,34.6,34.63,751800.0,28.2913,28.3158,28.2749,28.2994,751800.0
2015-01-30 13:00:00,34.63,34.65,34.62,34.63,536400.0,28.2994,28.3158,28.2913,28.2994,536400.0
2015-01-30 13:10:00,34.63,34.65,34.55,34.58,151800.0,28.2994,28.3158,28.2341,28.2586,151800.0
2015-01-30 13:20:00,34.58,34.63,34.58,34.6,477400.0,28.2586,28.2994,28.2586,28.2749,477400.0
2015-01-30 13:30:00,34.6,34.65,34.6,34.63,71200.0,28.2749,28.3158,28.2749,28.2994,71200.0
2015-01-30 13:40:00,34.63,34.71,34.63,34.7,145800.0,28.2994,28.3648,28.2994,28.3567,145800.0
2015-01-30 13:50:00,34.69,34.7,34.64,34.65,103600.0,28.3485,28.3567,28.3076,28.3158,103600.0
2015-01-30 14:00:00,34.65,34.67,34.63,34.66,109200.0,28.3158,28.3321,28.2994,28.324,109200.0
2015-01-30 14:10:00,34.66,34.7,34.63,34.7,128400.0,28.324,28.3567,28.2994,28.3567,128400.0
2015-01-30 14:20:00,34.7,34.74,34.68,34.71,544400.0,28.3567,28.3893,28.3403,28.3648,544400.0
2015-01-30 14:30:00,34.71,34.72,34.63,34.63,216600.0,28.3648,28.373,28.2994,28.2994,216600.0
2015-01-30 14:40:00,34.63,34.65,34.63,34.63,795600.0,28.2994,28.3158,28.2994,28.2994,795600.0
2015-01-30 14:50:00,34.63,34.65,34.56,34.59,948400.0,28.2994,28.3158,28.2422,28.2668,948400.0
2015-01-30 15:00:00,34.59,34.6,34.57,34.58,374000.0,28.2668,28.2749,28.2504,28.2586,374000.0
2015-01-30 15:10:00,34.58,34.6,34.57,34.58,285400.0,28.2586,28.2749,28.2504,28.2586,285400.0
2015-01-30 15:20:00,34.58,34.58,34.47,34.5,921000.0,28.2586,28.2586,28.1687,28.1932,921000.0
2015-01-30 15:30:00,34.5,34.56,34.47,34.55,441400.0,28.1932,28.2422,28.1687,28.2341,441400.0
2015-01-30 15:40:00,34.55,34.59,34.47,34.48,802800.0,28.2341,28.2668,28.1687,28.1769,802800.0
2015-01-30 15:50:00,34.48,34.53,34.44,34.53,1079400.0,28.1769,28.2177,28.1442,28.2177,1079400.0
2015-02-02 09:30:00,34.51,34.6,34.43,34.54,276600.0,28.2014,28.2749,28.136,28.2259,276600.0
2015-02-02 09:40:00,34.52,34.52,34.4,34.47,354400.0,28.2096,28.2096,28.1115,28.1687,354400.0
2015-02-02 09:50:00,34.46,34.46,34.31,34.35,247600.0,28.1605,28.1605,28.0379,28.0706,247600.0
2015-02-02 10:00:00,34.35,34.35,34.17,34.21,470400.0,28.0706,28.0706,27.9235,27.9562,470400.0
2015-02-02 10:10:00,34.22,34.24,34.19,34.2,599000.0,27.9644,27.9807,27.9399,27.9481,599000.0
2015-02-02 10:20:00,34.2,34.29,34.19,34.23,333200.0,27.9481,28.0216,27.9399,27.9726,333200.0
2015-02-02 10:30:00,34.23,34.33,34.21,34.28,159600.0,27.9726,28.0543,27.9562,28.0134,159600.0
2015-02-02 10:40:00,34.29,34.3,34.23,34.26,347600.0,28.0216,28.0298,27.9726,27.9971,347600.0
2015-02-02 10:50:00,34.25,34.4,34.25,34.38,103400.0,27.9889,28.1115,27.9889,28.0952,103400.0
2015-02-02 11:00:00,34.37,34.49,34.36,34.47,121600.0,28.087,28.185,28.0788,28.1687,121600.0
2015-02-02 11:10:00,34.48,34.52,34.45,34.48,225200.0,28.1769,28.2096,28.1524,28.1769,225200.0
2015-02-02 11:20:00,34.48,34.48,34.38,34.48,138600.0,28.1769,28.1769,28.0952,28.1769,138600.0
2015-02-02 11:30:00,34.49,34.6,34.47,34.58,113200.0,28.185,28.2749,28.1687,28.2586,113200.0
2015-02-02 11:40:00,34.57,34.6,34.54,34.56,94400.0,28.2504,28.2749,28.2259,28.2422,94400.0
2015-02-02 11:50:00,34.56,34.57,34.49,34.51,98000.0,28.2422,28.2504,28.185,28.2014,98000.0
2015-02-02 12:00:00,34.51,34.51,34.38,34.4,137600.0,28.2014,28.2014,28.0952,28.1115,137600.0
2015-02-02 12:10:00,34.39,34.43,34.34,34.38,160800.0,28.1033,28.136,28.0625,28.0952,160800.0
2015-02-02 12:20:00,34.38,34.4,34.3,34.35,126000.0,28.0952,28.1115,28.0298,28.0706,126000.0
2015-02-02 12:30:00,34.35,34.43,34.34,34.43,96800.0,28.0706,28.136,28.0625,28.136,96800.0
2015-02-02 12:40:00,34.43,34.45,34.34,34.36,139200.0,28.136,28.1524,28.0625,28.0788,139200.0
2015-02-02 12:50:00,34.37,34.38,34.33,34.35,138800.0,28.087,28.0952,28.0543,28.0706,138800.0
2015-02-02 13:00:00,34.35,34.37,34.31,34.37,161600.0,28.0706,28.087,28.0379,28.087,161600.0
2015-02-02 13:10:00,34.37,34.43,34.35,34.35,106200.0,28.087,28.136,28.0706,28.0706,106200.0
2015-02-02 13:20:00,34.35,34.41,34.34,34.37,159800.0,28.0706,28.1197,28.0625,28.087,159800.0
2015-02-02 13:30:00,34.37,34.39,34.27,34.29,124400.0,28.087,28.1033,28.0053,28.0216,124400.0
2015-02-02 13:40:00,34.27,34.3,34.23,34.23,121200.0,28.0053,28.0298,27.9726,27.9726,121200.0
2015-02-02 13:50:00,34.23,34.28,34.23,34.26,399800.0,27.9726,28.0134,27.9726,27.9971,399800.0
2015-02-02 14:00:00,34.25,34.3,34.24,34.29,123800.0,27.9889,28.0298,27.9807,28.0216,123800.0
2015-02-02 14:10:00,34.29,34.35,34.29,34.34,180400.0,28.0216,28.0706,28.0216,28.0625,180400.0
2015-02-02 14:20:00,34.34,34.37,34.32,34.37,87600.0,28.0625,28.087,28.0461,28.087,87600.0
2015-02-02 14:30:00,34.37,34.43,34.35,34.4,80200.0,28.087,28.136,28.0706,28.1115,80200.0
2015-02-02 14:40:00,34.4,34.44,34.35,34.37,110600.0,28.1115,28.1442,28.0706,28.087,110600.0
2015-02-02 14:50:00,34.37,34.45,34.35,34.41,163200.0,28.087,28.1524,28.0706,28.1197,163200.0
2015-02-02 15:00:00,34.4,34.47,34.39,34.47,87200.0,28.1115,28.1687,28.1033,28.1687,87200.0
2015-02-02 15:10:00,34.47,34.57,34.47,34.51,175800.0,28.1687,28.2504,28.1687,28.2014,175800.0
2015-02-02 15:20:00,34.52,34.57,34.52,34.56,148000.0,28.2096,28.2504,28.2096,28.2422,148000.0
2015-02-02 15:30:00,34.56,34.73,34.55,34.72,198600.0,28.2422,28.3812,28.2341,28.373,198600.0
2015-02-02 15:40:00,34.73,34.8,34.72,34.77,387000.0,28.3812,28.4384,28.373,28.4139,387000.0
2015-02-02 15:50:00,34.77,34.87,34.74,34.87,802000.0,28.4139,28.4956,28.3893,28.4956,802000.0
2015-02-03 09:30:00,34.98,35.03,34.85,34.96,380800.0,28.5855,28.6263,28.4792,28.5691,380800.0
2015-02-03 09:40:00,34.95,35.0,34.85,35.0,198200.0,28.561,28.6018,28.4792,28.6018,198200.0
2015-02-03 09:50:00,35.0,35.08,35.0,35.07,224800.0,28.6018,28.6672,28.6018,28.659,224800.0
2015-02-03 10:00:00,35.07,35.13,35.05,35.09,293000.0,28.659,28.708,28.6427,28.6754,293000.0
2015-02-03 10:10:00,35.08,35.1,35.01,35.06,250600.0,28.6672,28.6835,28.61,28.6508,250600.0
2015-02-03 10:20:00,35.06,35.15,35.05,35.14,199400.0,28.6508,28.7244,28.6427,28.7162,199400.0
2015-02-03 10:30:00,35.14,35.14,35.05,35.1,170200.0,28.7162,28.7162,28.6427,28.6835,170200.0
2015-02-03 10:40:00,35.1,35.13,35.05,35.1,177600.0,28.6835,28.708,28.6427,28.6835,177600.0
2015-02-03 10:50:00,35.1,35.14,35.08,35.09,173000.0,28.6835,28.7162,28.6672,28.6754,173000.0
2015-02-03 11:00:00,35.09,35.18,35.06,35.17,397600.0,28.6754,28.7489,28.6508,28.7407,397600.0
2015-02-03 11:10:00,35.17,35.29,35.15,35.28,245800.0,28.7407,28.8388,28.7244,28.8306,245800.0
2015-02-03 11:20:00,35.28,35.29,35.18,35.23,134400.0,28.8306,28.8388,28.7489,28.7898,134400.0
2015-02-03 11:30:00,35.23,35.31,35.2,35.31,114400.0,28.7898,28.8551,28.7653,28.8551,114400.0
2015-02-03 11:40:00,35.31,35.33,35.27,35.27,109200.0,28.8551,28.8715,28.8225,28.8225,109200.0
2015-02-03 11:50:00,35.28,35.28,35.17,35.17,54200.0,28.8306,28.8306,28.7407,28.7407,54200.0
2015-02-03 12:00:00,35.17,35.18,35.13,35.13,107200.0,28.7407,28.7489,28.708,28.708,107200.0
2015-02-03 12:10:00,35.13,35.16,35.11,35.15,1113800.0,28.708,28.7326,28.6917,28.7244,1113800.0
2015-02-03 12:20:00,35.15,35.16,35.13,35.15,64600.0,28.7244,28.7326,28.708,28.7244,64600.0
2015-02-03 12:30:00,35.15,35.16,35.13,35.14,75800.0,28.7244,28.7326,28.708,28.7162,75800.0
2015-02-03 12:40:00,35.14,35.19,35.13,35.17,46200.0,28.7162,28.7571,28.708,28.7407,46200.0
2015-02-03 12:50:00,35.18,35.21,35.16,35.2,101200.0,28.7489,28.7734,28.7326,28.7653,101200.0
2015-02-03 13:00:00,35.21,35.21,35.13,35.14,609200.0,28.7734,28.7734,28.708,28.7162,609200.0
2015-02-03 13:10:00,35.14,35.17,35.13,35.14,608800.0,28.7162,28.7407,28.708,28.7162,608800.0
2015-02-03 13:20:00,35.14,35.22,35.14,35.15,69400.0,28.7162,28.7816,28.7162,28.7244,69400.0
2015-02-03 13:30:00,35.15,35.24,35.15,35.22,72800.0,28.7244,28.7979,28.7244,28.7816,72800.0
2015-02-03 13:40:00,35.21,35.22,35.17,35.18,91800.0,28.7734,28.7816,28.7407,28.7489,91800.0
2015-02-03 13:50:00,35.18,35.33,35.18,35.33,163200.0,28.7489,28.8715,28.7489,28.8715,163200.0
2015-02-03 14:00:00,35.33,35.38,35.32,35.32,194000.0,28.8715,28.9123,28.8633,28.8633,194000.0
2015-02-03 14:10:00,35.33,35.35,35.31,35.32,107600.0,28.8715,28.8878,28.8551,28.8633,107600.0
2015-02-03 14:20:00,35.32,35.34,35.27,35.27,125600.0,28.8633,28.8797,28.8225,28.8225,125600.0
2015-02-03 14:30:00,35.28,35.29,35.23,35.25,151600.0,28.8306,28.8388,28.7898,28.8061,151600.0
2015-02-03 14:40:00,35.25,35.3,35.24,35.28,99000.0,28.8061,28.847,28.7979,28.8306,99000.0
2015-02-03 14:50:00,35.28,35.29,35.24,35.27,163400.0,28.8306,28.8388,28.7979,28.8225,163400.0
2015-02-03 15:00:00,35.27,35.33,35.27,35.31,107600.0,28.8225,28.8715,28.8225,28.8551,107600.0
2015-02-03 15:10:00,35.31,35.31,35.25,35.26,143400.0,28.8551,28.8551,28.8061,28.8143,143400.0
2015-02-03 15:20:00,35.26,35.29,35.24,35.27,140400.0,28.8143,28.8388,28.7979,28.8225,140400.0
2015-02-03 15:30:00,35.28,35.31,35.27,35.3,196000.0,28.8306,28.8551,28.8225,28.847,196000.0
2015-02-03 15:40:00,35.3,35.34,35.3,35.31,259600.0,28.847,28.8797,28.847,28.8551,259600.0
2015-02-03 15:50:00,35.32,35.35,35.24,35.26,1432000.0,28.8633,28.8878,28.7979,28.8143,1432000.0
2015-02-04 09:30:00,35.27,35.44,35.21,35.38,299400.0,28.8225,28.9614,28.7734,28.9123,299400.0
2015-02-04 09:40:00,35.38,35.44,35.27,35.44,252800.0,28.9123,28.9614,28.8225,28.9614,252800.0
2015-02-04 09:50:00,35.43,35.5,35.42,35.48,202800.0,28.9532,29.0104,28.945,28.9941,202800.0
2015-02-04 10:00:00,35.48,35.63,35.47,35.6,249200.0,28.9941,29.1166,28.9859,29.0921,249200.0
2015-02-04 10:10:00,35.59,35.68,35.58,35.67,237000.0,29.084,29.1575,29.0758,29.1493,237000.0
2015-02-04 10:20:00,35.67,35.7,35.63,35.69,160400.0,29.1493,29.1738,29.1166,29.1657,160400.0
2015-02-04 10:30:00,35.68,35.74,35.67,35.72,233000.0,29.1575,29.2065,29.1493,29.1902,233000.0
2015-02-04 10:40:00,35.71,35.72,35.66,35.72,173800.0,29.182,29.1902,29.1412,29.1902,173800.0
2015-02-04 10:50:00,35.72,35.73,35.69,35.71,92200.0,29.1902,29.1984,29.1657,29.182,92200.0
2015-02-04 11:00:00,35.7,35.79,35.67,35.78,143600.0,29.1738,29.2474,29.1493,29.2392,143600.0
2015-02-04 11:10:00,35.79,35.79,35.7,35.74,121600.0,29.2474,29.2474,29.1738,29.2065,121600.0
2015-02-04 11:20:00,35.74,35.77,35.71,35.77,88200.0,29.2065,29.2311,29.182,29.2311,88200.0
2015-02-04 11:30:00,35.77,35.81,35.74,35.77,113600.0,29.2311,29.2637,29.2065,29.2311,113600.0
2015-02-04 11:40:00,35.76,35.8,35.74,35.74,103200.0,29.2229,29.2556,29.2065,29.2065,103200.0
2015-02-04 11:50:00,35.74,35.76,35.67,35.7,273200.0,29.2065,29.2229,29.1493,29.1738,273200.0
2015-02-04 12:00:00,35.69,35.73,35.67,35.72,238000.0,29.1657,29.1984,29.1493,29.1902,238000.0
2015-02-04 12:10:00,35.71,35.74,35.7,35.71,96400.0,29.182,29.2065,29.1738,29.182,96400.0
2015-02-04 12:20:00,35.71,35.72,35.66,35.67,298200.0,29.182,29.1902,29.1412,29.1493,298200.0
2015-02-04 12:30:00,35.66,35.69,35.63,35.65,215600.0,29.1412,29.1657,29.1166,29.133,215600.0
2015-02-04 12:40:00,35.65,35.67,35.62,35.65,225800.0,29.133,29.1493,29.1085,29.133,225800.0
2015-02-04 12:50:00,35.65,35.69,35.62,35.68,230000.0,29.133,29.1657,29.1085,29.1575,230000.0
2015-02-04 13:00:00,35.68,35.69,35.66,35.68,257800.0,29.1575,29.1657,29.1412,29.1575,257800.0
2015-02-04 13:10:00,35.68,35.68,35.62,35.62,123800.0,29.1575,29.1575,29.1085,29.1085,123800.0
2015-02-04 13:20:00,35.62,35.67,35.59,35.65,140600.0,29.1085,29.1493,29.084,29.133,140600.0
2015-02-04 13:30:00,35.65,35.67,35.63,35.65,104400.0,29.133,29.1493,29.1166,29.133,104400.0
2015-02-04 13:40:00,35.65,35.66,35.63,35.64,132600.0,29.133,29.1412,29.1166,29.1248,132600.0
2015-02-04 13:50:00,35.63,35.64,35.62,35.63,160200.0,29.1166,29.1248,29.1085,29.1166,160200.0
2015-02-04 14:00:00,35.63,35.65,35.63,35.64,210000.0,29.1166,29.133,29.1166,29.1248,210000.0
2015-02-04 14:10:00,35.64,35.66,35.63,35.64,889800.0,29.1248,29.1412,29.1166,29.1248,889800.0
2015-02-04 14:20:00,35.64,35.7,35.64,35.7,269200.0,29.1248,29.1738,29.1248,29.1738,269200.0
2015-02-04 14:30:00,35.69,35.7,35.65,35.66,344800.0,29.1657,29.1738,29.133,29.1412,344800.0
2015-02-04 14:40:00,35.67,35.74,35.65,35.71,242400.0,29.1493,29.2065,29.133,29.182,242400.0
2015-02-04 14:50:00,35.71,35.71,35.64,35.65,190400.0,29.182,29.182,29.1248,29.133,190400.0
2015-02-04 15:00:00,35.65,35.67,35.63,35.66,309600.0,29.133,29.1493,29.1166,29.1412,309600.0
2015-02-04 15:10:00,35.66,35.7,35.65,35.7,173200.0,29.1412,29.1738,29.133,29.1738,173200.0
2015-02-04 15:20:00,35.7,35.73,35.68,35.73,278800.0,29.1738,29.1984,29.1575,29.1984,278800.0
2015-02-04 15:30:00,35.73,35.77,35.71,35.71,443000.0,29.1984,29.2311,29.182,29.182,443000.0
2015-02-04 15:40:00,35.71,35.73,35.54,35.61,559400.0,29.182,29.1984,29.0431,29.1003,559400.0
2015-02-04 15:50:00,35.62,35.68,35.59,35.68,1079400.0,29.1085,29.1575,29.084,29.1575,1079400.0
2015-02-05 09:30:00,35.77,35.81,35.68,35.75,323800.0,29.2311,29.2637,29.1575,29.2147,323800.0
2015-02-05 09:40:00,35.75,35.83,35.74,35.79,146600.0,29.2147,29.2801,29.2065,29.2474,146600.0
2015-02-05 09:50:00,35.8,35.81,35.72,35.79,173600.0,29.2556,29.2637,29.1902,29.2474,173600.0
2015-02-05 10:00:00,35.79,35.8,35.71,35.74,203400.0,29.2474,29.2556,29.182,29.2065,203400.0
2015-02-05 10:10:00,35.74,35.79,35.72,35.76,157800.0,29.2065,29.2474,29.1902,29.2229,157800.0
2015-02-05 10:20:00,35.76,35.77,35.73,35.74,214200.0,29.2229,29.2311,29.1984,29.2065,214200.0
2015-02-05 10:30:00,35.75,35.76,35.7,35.73,404200.0,29.2147,29.2229,29.1738,29.1984,404200.0
2015-02-05 10:40:00,35.74,35.75,35.73,35.74,130800.0,29.2065,29.2147,29.1984,29.2065,130800.0
2015-02-05 10:50:00,35.74,35.75,35.73,35.74,127000.0,29.2065,29.2147,29.1984,29.2065,127000.0
2015-02-05 11:00:00,35.74,35.74,35.71,35.74,106000.0,29.2065,29.2065,29.182,29.2065,106000.0
2015-02-05 11:10:00,35.74,35.74,35.73,35.74,98600.0,29.2065,29.2065,29.1984,29.2065,98600.0
2015-02-05 11:20:00,35.74,35.74,35.72,35.74,78200.0,29.2065,29.2065,29.1902,29.2065,78200.0
2015-02-05 11:30:00,35.74,35.76,35.73,35.74,86000.0,29.2065,29.2229,29.1984,29.2065,86000.0
2015-02-05 11:40:00,35.74,35.75,35.73,35.74,82200.0,29.2065,29.2147,29.1984,29.2065,82200.0
2015-02-05 11:50:00,35.74,35.77,35.73,35.74,167200.0,29.2065,29.2311,29.1984,29.2065,167200.0
2015-02-05 12:00:00,35.74,35.76,35.73,35.74,85200.0,29.2065,29.2229,29.1984,29.2065,85200.0
2015-02-05 12:10:00,35.74,35.75,35.73,35.75,97400.0,29.2065,29.2147,29.1984,29.2147,97400.0
2015-02-05 12:20:00,35.74,35.76,35.73,35.74,108000.0,29.2065,29.2229,29.1984,29.2065,108000.0
2015-02-05 12:30:00,35.74,35.75,35.74,35.74,104200.0,29.2065,29.2147,29.2065,29.2065,104200.0
2015-02-05 12:40:00,35.74,35.77,35.74,35.75,112800.0,29.2065,29.2311,29.2065,29.2147,112800.0
2015-02-05 12:50:00,35.74,35.75,35.71,35.74,76600.0,29.2065,29.2147,29.182,29.2065,76600.0
2015-02-05 13:00:00,35.74,35.74,35.73,35.74,73000.0,29.2065,29.2065,29.1984,29.2065,73000.0
2015-02-05 13:10:00,35.74,35.74,35.71,35.73,76600.0,29.2065,29.2065,29.182,29.1984,76600.0
2015-02-05 13:20:00,35.73,35.74,35.72,35.74,62600.0,29.1984,29.2065,29.1902,29.2065,62600.0
2015-02-05 13:30:00,35.73,35.74,35.72,35.74,62600.0,29.1984,29.2065,29.1902,29.2065,62600.0
2015-02-05 13:40:00,35.74,35.74,35.73,35.74,181600.0,29.2065,29.2065,29.1984,29.2065,181600.0
2015-02-05 13:50:00,35.74,35.74,35.72,35.73,66000.0,29.2065,29.2065,29.1902,29.1984,66000.0
2015-02-05 14:00:00,35.73,35.74,35.72,35.74,84000.0,29.1984,29.2065,29.1902,29.2065,84000.0
2015-02-05 14:10:00,35.74,35.76,35.71,35.74,124000.0,29.2065,29.2229,29.182,29.2065,124000.0
2015-02-05 14:20:00,35.74,35.74,35.72,35.74,314200.0,29.2065,29.2065,29.1902,29.2065,314200.0
2015-02-05 14:30:00,35.74,35.74,35.72,35.74,85200.0,29.2065,29.2065,29.1902,29.2065,85200.0
2015-02-05 14:40:00,35.74,35.75,35.73,35.74,175400.0,29.2065,29.2147,29.1984,29.2065,175400.0
2015-02-05 14:50:00,35.74,35.77,35.74,35.74,165400.0,29.2065,29.2311,29.2065,29.2065,165400.0
2015-02-05 15:00:00,35.74,35.77,35.73,35.73,167600.0,29.2065,29.2311,29.1984,29.1984,167600.0
2015-02-05 15:10:00,35.73,35.74,35.73,35.73,199200.0,29.1984,29.2065,29.1984,29.1984,199200.0
2015-02-05 15:20:00,35.74,35.77,35.73,35.77,145600.0,29.2065,29.2311,29.1984,29.2311,145600.0
2015-02-05 15:30:00,35.76,35.79,35.74,35.77,123400.0,29.2229,29.2474,29.2065,29.2311,123400.0
2015-02-05 15:40:00,35.78,35.78,35.74,35.75,315200.0,29.2392,29.2392,29.2065,29.2147,315200.0
2015-02-05 15:50:00,35.75,35.79,35.75,35.77,447400.0,29.2147,29.2474,29.2147,29.2311,447400.0
2015-02-06 09:30:00,35.83,35.85,35.65,35.75,214400.0,29.2801,29.2964,29.133,29.2147,214400.0
2015-02-06 09:40:00,35.74,35.77,35.68,35.75,188800.0,29.2065,29.2311,29.1575,29.2147,188800.0
2015-02-06 09:50:00,35.76,35.77,35.7,35.74,252000.0,29.2229,29.2311,29.1738,29.2065,252000.0
2015-02-06 10:00:00,35.74,35.81,35.72,35.81,69400.0,29.2065,29.2637,29.1902,29.2637,69400.0
2015-02-06 10:10:00,35.81,35.88,35.81,35.85,136800.0,29.2637,29.3209,29.2637,29.2964,136800.0
2015-02-06 10:20:00,35.85,35.92,35.83,35.88,126200.0,29.2964,29.3536,29.2801,29.3209,126200.0
2015-02-06 10:30:00,35.88,35.96,35.88,35.91,141200.0,29.3209,29.3863,29.3209,29.3455,141200.0
2015-02-06 10:40:00,35.91,35.93,35.9,35.92,173600.0,29.3455,29.3618,29.3373,29.3536,173600.0
2015-02-06 10:50:00,35.92,35.93,35.88,35.88,65600.0,29.3536,29.3618,29.3209,29.3209,65600.0
2015-02-06 11:00:00,35.88,35.9,35.84,35.86,109000.0,29.3209,29.3373,29.2883,29.3046,109000.0
2015-02-06 11:10:00,35.86,35.89,35.85,35.88,84800.0,29.3046,29.3291,29.2964,29.3209,84800.0
2015-02-06 11:20:00,35.88,35.89,35.87,35.88,131600.0,29.3209,29.3291,29.3128,29.3209,131600.0
2015-02-06 11:30:00,35.89,35.9,35.87,35.88,103000.0,29.3291,29.3373,29.3128,29.3209,103000.0
2015-02-06 11:40:00,35.88,35.96,35.88,35.95,120600.0,29.3209,29.3863,29.3209,29.3781,120600.0
2015-02-06 11:50:00,35.95,35.96,35.86,35.88,108600.0,29.3781,29.3863,29.3046,29.3209,108600.0
2015-02-06 12:00:00,35.88,35.93,35.88,35.89,75600.0,29.3209,29.3618,29.3209,29.3291,75600.0
2015-02-06 12:10:00,35.89,35.9,35.86,35.88,97200.0,29.3291,29.3373,29.3046,29.3209,97200.0
2015-02-06 12:20:00,35.88,35.89,35.85,35.87,171600.0,29.3209,29.3291,29.2964,29.3128,171600.0
2015-02-06 12:30:00,35.87,35.88,35.83,35.86,167800.0,29.3128,29.3209,29.2801,29.3046,167800.0
2015-02-06 12:40:00,35.86,35.89,35.84,35.88,238600.0,29.3046,29.3291,29.2883,29.3209,238600.0
2015-02-06 12:50:00,35.88,35.91,35.87,35.88,67600.0,29.3209,29.3455,29.3128,29.3209,67600.0
2015-02-06 13:00:00,35.88,35.9,35.86,35.9,136000.0,29.3209,29.3373,29.3046,29.3373,136000.0
2015-02-06 13:10:00,35.89,35.9,35.87,35.88,71200.0,29.3291,29.3373,29.3128,29.3209,71200.0
2015-02-06 13:20:00,35.88,35.88,35.86,35.87,141200.0,29.3209,29.3209,29.3046,29.3128,141200.0
2015-02-06 13:30:00,35.87,35.87,35.83,35.85,135000.0,29.3128,29.3128,29.2801,29.2964,135000.0
2015-02-06 13:40:00,35.85,35.87,35.83,35.83,274600.0,29.2964,29.3128,29.2801,29.2801,274600.0
2015-02-06 13:50:00,35.83,35.85,35.82,35.84,122600.0,29.2801,29.2964,29.2719,29.2883,122600.0
2015-02-06 14:00:00,35.84,35.85,35.82,35.83,184000.0,29.2883,29.2964,29.2719,29.2801,184000.0
2015-02-06 14:10:00,35.83,35.85,35.82,35.84,97600.0,29.2801,29.2964,29.2719,29.2883,97600.0
2015-02-06 14:20:00,35.84,35.85,35.82,35.84,68200.0,29.2883,29.2964,29.2719,29.2883,68200.0
2015-02-06 14:30:00,35.85,35.85,35.83,35.84,75000.0,29.2964,29.2964,29.2801,29.2883,75000.0
2015-02-06 14:40:00,35.84,35.87,35.82,35.83,106600.0,29.2883,29.3128,29.2719,29.2801,106600.0
2015-02-06 14:50:00,35.83,35.84,35.77,35.77,485800.0,29.2801,29.2883,29.2311,29.2311,485800.0
2015-02-06 15:00:00,35.78,35.79,35.69,35.77,183000.0,29.2392,29.2474,29.1657,29.2311,183000.0
2015-02-06 15:10:00,35.76,35.85,35.75,35.81,404200.0,29.2229,29.2964,29.2147,29.2637,404200.0
2015-02-06 15:20:00,35.81,35.82,35.76,35.77,323000.0,29.2637,29.2719,29.2229,29.2311,323000.0
2015-02-06 15:30:00,35.78,35.83,35.77,35.8,218800.0,29.2392,29.2801,29.2311,29.2556,218800.0
2015-02-06 15:40:00,35.8,35.83,35.79,35.81,281400.0,29.2556,29.2801,29.2474,29.2637,281400.0
2015-02-06 15:50:00,35.81,35.85,35.8,35.85,402000.0,29.2637,29.2964,29.2556,29.2964,402000.0
2015-02-09 09:30:00,35.77,35.86,35.74,35.76,354800.0,29.2311,29.3046,29.2065,29.2229,354800.0
2015-02-09 09:40:00,35.76,35.81,35.73,35.77,147000.0,29.2229,29.2637,29.1984,29.2311,147000.0
2015-02-09 09:50:00,35.77,35.84,35.77,35.82,98400.0,29.2311,29.2883,29.2311,29.2719,98400.0
2015-02-09 10:00:00,35.82,35.83,35.76,35.78,193000.0,29.2719,29.2801,29.2229,29.2392,193000.0
2015-02-09 10:10:00,35.78,35.79,35.69,35.71,186200.0,29.2392,29.2474,29.1657,29.182,186200.0
2015-02-09 10:20:00,35.71,35.71,35.65,35.65,196200.0,29.182,29.182,29.133,29.133,196200.0
2015-02-09 10:30:00,35.65,35.69,35.63,35.66,144800.0,29.133,29.1657,29.1166,29.1412,144800.0
2015-02-09 10:40:00,35.66,35.67,35.58,35.58,484600.0,29.1412,29.1493,29.0758,29.0758,484600.0
2015-02-09 10:50:00,35.57,35.57,35.49,35.54,406000.0,29.0676,29.0676,29.0022,29.0431,406000.0
2015-02-09 11:00:00,35.53,35.56,35.52,35.56,204200.0,29.0349,29.0594,29.0268,29.0594,204200.0
2015-02-09 11:10:00,35.56,35.56,35.53,35.53,407200.0,29.0594,29.0594,29.0349,29.0349,407200.0
2015-02-09 11:20:00,35.54,35.54,35.51,35.53,139400.0,29.0431,29.0431,29.0186,29.0349,139400.0
2015-02-09 11:30:00,35.53,35.54,35.47,35.47,171400.0,29.0349,29.0431,28.9859,28.9859,171400.0
2015-02-09 11:40:00,35.47,35.48,35.45,35.46,146800.0,28.9859,28.9941,28.9695,28.9777,146800.0
2015-02-09 11:50:00,35.46,35.48,35.43,35.43,141200.0,28.9777,28.9941,28.9532,28.9532,141200.0
2015-02-09 12:00:00,35.43,35.44,35.34,35.35,236800.0,28.9532,28.9614,28.8797,28.8878,236800.0
2015-02-09 12:10:00,35.35,35.4,35.35,35.38,99000.0,28.8878,28.9287,28.8878,28.9123,99000.0
2015-02-09 12:20:00,35.38,35.42,35.35,35.37,365400.0,28.9123,28.945,28.8878,28.9042,365400.0
2015-02-09 12:30:00,35.37,35.38,35.34,35.35,113200.0,28.9042,28.9123,28.8797,28.8878,113200.0
2015-02-09 12:40:00,35.35,35.37,35.31,35.34,163400.0,28.8878,28.9042,28.8551,28.8797,163400.0
2015-02-09 12:50:00,35.34,35.35,35.3,35.31,118400.0,28.8797,28.8878,28.847,28.8551,118400.0
2015-02-09 13:00:00,35.3,35.35,35.29,35.32,143600.0,28.847,28.8878,28.8388,28.8633,143600.0
2015-02-09 13:10:00,35.32,35.35,35.3,35.34,286400.0,28.8633,28.8878,28.847,28.8797,286400.0
2015-02-09 13:20:00,35.34,35.35,35.3,35.3,128000.0,28.8797,28.8878,28.847,28.847,128000.0
2015-02-09 13:30:00,35.3,35.31,35.27,35.27,140200.0,28.847,28.8551,28.8225,28.8225,140200.0
2015-02-09 13:40:00,35.27,35.29,35.26,35.27,123800.0,28.8225,28.8388,28.8143,28.8225,123800.0
2015-02-09 13:50:00,35.27,35.31,35.27,35.28,146600.0,28.8225,28.8551,28.8225,28.8306,146600.0
2015-02-09 14:00:00,35.28,35.28,35.25,35.27,100600.0,28.8306,28.8306,28.8061,28.8225,100600.0
2015-02-09 14:10:00,35.27,35.27,35.25,35.26,194600.0,28.8225,28.8225,28.8061,28.8143,194600.0
2015-02-09 14:20:00,35.26,35.33,35.25,35.3,164400.0,28.8143,28.8715,28.8061,28.847,164400.0
2015-02-09 14:30:00,35.3,35.31,35.29,35.3,114200.0,28.847,28.8551,28.8388,28.847,114200.0
2015-02-09 14:40:00,35.3,35.31,35.29,35.3,213000.0,28.847,28.8551,28.8388,28.847,213000.0
2015-02-09 14:50:00,35.3,35.35,35.29,35.32,151200.0,28.847,28.8878,28.8388,28.8633,151200.0
2015-02-09 15:00:00,35.32,35.32,35.28,35.28,175600.0,28.8633,28.8633,28.8306,28.8306,175600.0
2015-02-09 15:10:00,35.29,35.3,35.27,35.27,247200.0,28.8388,28.847,28.8225,28.8225,247200.0
2015-02-09 15:20:00,35.27,35.34,35.27,35.34,201400.0,28.8225,28.8797,28.8225,28.8797,201400.0
2015-02-09 15:30:00,35.34,35.35,35.3,35.34,346600.0,28.8797,28.8878,28.847,28.8797,346600.0
2015-02-09 15:40:00,35.34,35.38,35.32,35.37,336600.0,28.8797,28.9123,28.8633,28.9042,336600.0
2015-02-09 15:50:00,35.38,35.46,35.36,35.42,909600.0,28.9123,28.9777,28.896,28.945,909600.0
2015-02-10 09:30:00,35.63,35.68,35.55,35.66,240000.0,29.1166,29.1575,29.0513,29.1412,240000.0
2015-02-10 09:40:00,35.67,35.71,35.55,35.66,164000.0,29.1493,29.182,29.0513,29.1412,164000.0
2015-02-10 09:50:00,35.66,35.69,35.56,35.59,136400.0,29.1412,29.1657,29.0594,29.084,136400.0
2015-02-10 10:00:00,35.58,35.6,35.54,35.56,132800.0,29.0758,29.0921,29.0431,29.0594,132800.0
2015-02-10 10:10:00,35.56,35.63,35.56,35.56,86200.0,29.0594,29.1166,29.0594,29.0594,86200.0
2015-02-10 10:20:00,35.56,35.59,35.5,35.57,112400.0,29.0594,29.084,29.0104,29.0676,112400.0
2015-02-10 10:30:00,35.57,35.59,35.54,35.55,115600.0,29.0676,29.084,29.0431,29.0513,115600.0
2015-02-10 10:40:00,35.55,35.56,35.45,35.46,69200.0,29.0513,29.0594,28.9695,28.9777,69200.0
2015-02-10 10:50:00,35.46,35.51,35.42,35.51,86400.0,28.9777,29.0186,28.945,29.0186,86400.0
2015-02-10 11:00:00,35.51,35.53,35.48,35.52,116800.0,29.0186,29.0349,28.9941,29.0268,116800.0
2015-02-10 11:10:00,35.52,35.57,35.52,35.57,98600.0,29.0268,29.0676,29.0268,29.0676,98600.0
2015-02-10 11:20:00,35.57,35.58,35.56,35.56,70000.0,29.0676,29.0758,29.0594,29.0594,70000.0
2015-02-10 11:30:00,35.56,35.58,35.51,35.57,134400.0,29.0594,29.0758,29.0186,29.0676,134400.0
2015-02-10 11:40:00,35.57,35.64,35.57,35.63,149000.0,29.0676,29.1248,29.0676,29.1166,149000.0
2015-02-10 11:50:00,35.63,35.63,35.59,35.6,111800.0,29.1166,29.1166,29.084,29.0921,111800.0
2015-02-10 12:00:00,35.6,35.6,35.55,35.58,111600.0,29.0921,29.0921,29.0513,29.0758,111600.0
2015-02-10 12:10:00,35.58,35.67,35.58,35.64,229600.0,29.0758,29.1493,29.0758,29.1248,229600.0
2015-02-10 12:20:00,35.64,35.71,35.63,35.67,102200.0,29.1248,29.182,29.1166,29.1493,102200.0
2015-02-10 12:30:00,35.67,35.7,35.6,35.66,126600.0,29.1493,29.1738,29.0921,29.1412,126600.0
2015-02-10 12:40:00,35.67,35.68,35.63,35.63,103600.0,29.1493,29.1575,29.1166,29.1166,103600.0
2015-02-10 12:50:00,35.63,35.71,35.63,35.71,39600.0,29.1166,29.182,29.1166,29.182,39600.0
2015-02-10 13:00:00,35.71,35.76,35.7,35.76,134800.0,29.182,29.2229,29.1738,29.2229,134800.0
2015-02-10 13:10:00,35.76,35.79,35.74,35.76,105200.0,29.2229,29.2474,29.2065,29.2229,105200.0
2015-02-10 13:20:00,35.75,35.75,35.67,35.73,90400.0,29.2147,29.2147,29.1493,29.1984,90400.0
2015-02-10 13:30:00,35.73,35.77,35.71,35.76,144800.0,29.1984,29.2311,29.182,29.2229,144800.0
2015-02-10 13:40:00,35.76,35.77,35.72,35.77,79000.0,29.2229,29.2311,29.1902,29.2311,79000.0
2015-02-10 13:50:00,35.77,35.79,35.71,35.71,49000.0,29.2311,29.2474,29.182,29.182,49000.0
2015-02-10 14:00:00,35.71,35.75,35.71,35.75,93600.0,29.182,29.2147,29.182,29.2147,93600.0
2015-02-10 14:10:00,35.76,35.77,35.74,35.76,214000.0,29.2229,29.2311,29.2065,29.2229,214000.0
2015-02-10 14:20:00,35.76,35.83,35.74,35.83,200000.0,29.2229,29.2801,29.2065,29.2801,200000.0
2015-02-10 14:30:00,35.82,35.86,35.8,35.85,83600.0,29.2719,29.3046,29.2556,29.2964,83600.0
2015-02-10 14:40:00,35.85,35.85,35.81,35.83,168600.0,29.2964,29.2964,29.2637,29.2801,168600.0
2015-02-10 14:50:00,35.83,35.83,35.75,35.83,175200.0,29.2801,29.2801,29.2147,29.2801,175200.0
2015-02-10 15:00:00,35.83,35.84,35.8,35.81,77200.0,29.2801,29.2883,29.2556,29.2637,77200.0
2015-02-10 15:10:00,35.82,35.82,35.8,35.81,91000.0,29.2719,29.2719,29.2556,29.2637,91000.0
2015-02-10 15:20:00,35.81,35.82,35.77,35.81,148800.0,29.2637,29.2719,29.2311,29.2637,148800.0
2015-02-10 15:30:00,35.82,35.83,35.79,35.81,106600.0,29.2719,29.2801,29.2474,29.2637,106600.0
2015-02-10 15:40:00,35.81,35.85,35.79,35.85,264200.0,29.2637,29.2964,29.2474,29.2964,264200.0
2015-02-10 15:50:00,35.85,35.87,35.83,35.84,521600.0,29.2964,29.3128,29.2801,29.2883,521600.0
2015-02-11 09:30:00,35.82,35.9,35.74,35.84,231000.0,29.3474,29.413,29.2819,29.3638,231000.0
2015-02-11 09:40:00,35.83,35.9,35.83,35.87,141600.0,29.3556,29.413,29.3556,29.3884,141600.0
2015-02-11 09:50:00,35.87,35.88,35.8,35.82,181600.0,29.3884,29.3966,29.331,29.3474,181600.0
2015-02-11 10:00:00,35.81,35.83,35.76,35.77,121600.0,29.3392,29.3556,29.2983,29.3065,121600.0
2015-02-11 10:10:00,35.77,35.78,35.7,35.71,170800.0,29.3065,29.3147,29.2491,29.2573,170800.0
2015-02-11 10:20:00,35.71,35.73,35.7,35.72,97200.0,29.2573,29.2737,29.2491,29.2655,97200.0
2015-02-11 10:30:00,35.73,35.74,35.69,35.71,155200.0,29.2737,29.2819,29.2409,29.2573,155200.0
2015-02-11 10:40:00,35.71,35.74,35.69,35.69,164200.0,29.2573,29.2819,29.2409,29.2409,164200.0
2015-02-11 10:50:00,35.7,35.71,35.68,35.7,119400.0,29.2491,29.2573,29.2327,29.2491,119400.0
2015-02-11 11:00:00,35.7,35.8,35.7,35.8,149800.0,29.2491,29.331,29.2491,29.331,149800.0
2015-02-11 11:10:00,35.8,35.85,35.8,35.8,113400.0,29.331,29.372,29.331,29.331,113400.0
2015-02-11 11:20:00,35.81,35.82,35.77,35.77,83400.0,29.3392,29.3474,29.3065,29.3065,83400.0
2015-02-11 11:30:00,35.77,35.83,35.76,35.78,104400.0,29.3065,29.3556,29.2983,29.3147,104400.0
2015-02-11 11:40:00,35.78,35.84,35.77,35.83,66000.0,29.3147,29.3638,29.3065,29.3556,66000.0
2015-02-11 11:50:00,35.83,35.85,35.83,35.85,116200.0,29.3556,29.372,29.3556,29.372,116200.0
2015-02-11 12:00:00,35.85,35.85,35.79,35.79,125200.0,29.372,29.372,29.3228,29.3228,125200.0
2015-02-11 12:10:00,35.79,35.8,35.75,35.77,92800.0,29.3228,29.331,29.2901,29.3065,92800.0
2015-02-11 12:20:00,35.77,35.79,35.76,35.77,71200.0,29.3065,29.3228,29.2983,29.3065,71200.0
2015-02-11 12:30:00,35.77,35.8,35.77,35.79,76400.0,29.3065,29.331,29.3065,29.3228,76400.0
2015-02-11 12:40:00,35.78,35.8,35.77,35.78,101000.0,29.3147,29.331,29.3065,29.3147,101000.0
2015-02-11 12:50:00,35.79,35.8,35.77,35.77,98200.0,29.3228,29.331,29.3065,29.3065,98200.0
2015-02-11 13:00:00,35.77,35.79,35.77,35.77,84800.0,29.3065,29.3228,29.3065,29.3065,84800.0
2015-02-11 13:10:00,35.77,35.79,35.73,35.73,113600.0,29.3065,29.3228,29.2737,29.2737,113600.0
2015-02-11 13:20:00,35.73,35.73,35.69,35.71,93800.0,29.2737,29.2737,29.2409,29.2573,93800.0
2015-02-11 13:30:00,35.7,35.71,35.67,35.68,83200.0,29.2491,29.2573,29.2245,29.2327,83200.0
2015-02-11 13:40:00,35.67,35.69,35.66,35.68,78400.0,29.2245,29.2409,29.2163,29.2327,78400.0
2015-02-11 13:50:00,35.68,35.7,35.64,35.68,230600.0,29.2327,29.2491,29.2,29.2327,230600.0
2015-02-11 14:00:00,35.68,35.74,35.68,35.74,71600.0,29.2327,29.2819,29.2327,29.2819,71600.0
2015-02-11 14:10:00,35.73,35.76,35.71,35.72,128400.0,29.2737,29.2983,29.2573,29.2655,128400.0
2015-02-11 14:20:00,35.73,35.74,35.71,35.74,224800.0,29.2737,29.2819,29.2573,29.2819,224800.0
2015-02-11 14:30:00,35.73,35.76,35.73,35.74,206400.0,29.2737,29.2983,29.2737,29.2819,206400.0
2015-02-11 14:40:00,35.74,35.77,35.74,35.75,92000.0,29.2819,29.3065,29.2819,29.2901,92000.0
2015-02-11 14:50:00,35.76,35.79,35.75,35.77,54000.0,29.2983,29.3228,29.2901,29.3065,54000.0
2015-02-11 15:00:00,35.77,35.79,35.76,35.78,200400.0,29.3065,29.3228,29.2983,29.3147,200400.0
2015-02-11 15:10:00,35.78,35.79,35.76,35.77,85000.0,29.3147,29.3228,29.2983,29.3065,85000.0
2015-02-11 15:20:00,35.77,35.87,35.77,35.84,263200.0,29.3065,29.3884,29.3065,29.3638,263200.0
2015-02-11 15:30:00,35.85,35.87,35.82,35.86,143000.0,29.372,29.3884,29.3474,29.3802,143000.0
2015-02-11 15:40:00,35.87,35.89,35.83,35.83,199800.0,29.3884,29.4048,29.3556,29.3556,199800.0
2015-02-11 15:50:00,35.84,35.88,35.82,35.85,310400.0,29.3638,29.3966,29.3474,29.372,310400.0
2015-02-12 09:30:00,35.99,36.16,35.87,35.96,233400.0,29.4867,29.626,29.3884,29.4621,233400.0
2015-02-12 09:40:00,35.99,36.08,35.94,36.05,110200.0,29.4867,29.5604,29.4457,29.5359,110200.0
2015-02-12 09:50:00,36.06,36.13,36.01,36.08,98000.0,29.5441,29.6014,29.5031,29.5604,98000.0
2015-02-12 10:00:00,36.08,36.1,36.02,36.05,120400.0,29.5604,29.5768,29.5113,29.5359,120400.0
2015-02-12 10:10:00,36.05,36.07,36.02,36.06,87800.0,29.5359,29.5523,29.5113,29.5441,87800.0
2015-02-12 10:20:00,36.06,36.06,35.99,36.0,118200.0,29.5441,29.5441,29.4867,29.4949,118200.0
2015-02-12 10:30:00,36.0,36.08,35.99,36.07,92600.0,29.4949,29.5604,29.4867,29.5523,92600.0
2015-02-12 10:40:00,36.07,36.12,36.02,36.1,423400.0,29.5523,29.5932,29.5113,29.5768,423400.0
2015-02-12 10:50:00,36.1,36.1,36.05,36.07,111200.0,29.5768,29.5768,29.5359,29.5523,111200.0
2015-02-12 11:00:00,36.07,36.1,36.05,36.09,79200.0,29.5523,29.5768,29.5359,29.5686,79200.0
2015-02-12 11:10:00,36.09,36.17,36.08,36.1,123000.0,29.5686,29.6342,29.5604,29.5768,123000.0
2015-02-12 11:20:00,36.1,36.13,36.1,36.13,87600.0,29.5768,29.6014,29.5768,29.6014,87600.0
2015-02-12 11:30:00,36.13,36.18,36.12,36.12,139000.0,29.6014,29.6424,29.5932,29.5932,139000.0
2015-02-12 11:40:00,36.11,36.13,36.09,36.13,124600.0,29.585,29.6014,29.5686,29.6014,124600.0
2015-02-12 11:50:00,36.13,36.17,36.12,36.13,112000.0,29.6014,29.6342,29.5932,29.6014,112000.0
2015-02-12 12:00:00,36.13,36.15,36.11,36.15,87400.0,29.6014,29.6178,29.585,29.6178,87400.0
2015-02-12 12:10:00,36.15,36.18,36.14,36.17,88000.0,29.6178,29.6424,29.6096,29.6342,88000.0
2015-02-12 12:20:00,36.17,36.17,36.15,36.16,84800.0,29.6342,29.6342,29.6178,29.626,84800.0
2015-02-12 12:30:00,36.16,36.17,36.14,36.15,93600.0,29.626,29.6342,29.6096,29.6178,93600.0
2015-02-12 12:40:00,36.16,36.17,36.15,36.15,51000.0,29.626,29.6342,29.6178,29.6178,51000.0
2015-02-12 12:50:00,36.14,36.15,36.13,36.15,53200.0,29.6096,29.6178,29.6014,29.6178,53200.0
2015-02-12 13:00:00,36.15,36.17,36.15,36.15,44800.0,29.6178,29.6342,29.6178,29.6178,44800.0
2015-02-12 13:10:00,36.15,36.17,36.13,36.15,54800.0,29.6178,29.6342,29.6014,29.6178,54800.0
2015-02-12 13:20:00,36.15,36.17,36.12,36.13,61800.0,29.6178,29.6342,29.5932,29.6014,61800.0
2015-02-12 13:30:00,36.13,36.14,36.12,36.13,73800.0,29.6014,29.6096,29.5932,29.6014,73800.0
2015-02-12 13:40:00,36.13,36.16,36.13,36.13,63800.0,29.6014,29.626,29.6014,29.6014,63800.0
2015-02-12 13:50:00,36.13,36.14,36.13,36.13,62000.0,29.6014,29.6096,29.6014,29.6014,62000.0
2015-02-12 14:00:00,36.13,36.16,36.13,36.16,100200.0,29.6014,29.626,29.6014,29.626,100200.0
2015-02-12 14:10:00,36.16,36.17,36.15,36.17,127200.0,29.626,29.6342,29.6178,29.6342,127200.0
2015-02-12 14:20:00,36.17,36.19,36.16,36.19,89600.0,29.6342,29.6506,29.626,29.6506,89600.0
2015-02-12 14:30:00,36.19,36.19,36.18,36.18,69600.0,29.6506,29.6506,29.6424,29.6424,69600.0
2015-02-12 14:40:00,36.18,36.21,36.17,36.21,71800.0,29.6424,29.667,29.6342,29.667,71800.0
2015-02-12 14:50:00,36.21,36.21,36.2,36.21,47400.0,29.667,29.667,29.6588,29.667,47400.0
2015-02-12 15:00:00,36.21,36.22,36.2,36.21,143000.0,29.667,29.6751,29.6588,29.667,143000.0
2015-02-12 15:10:00,36.21,36.22,36.2,36.22,91200.0,29.667,29.6751,29.6588,29.6751,91200.0
2015-02-12 15:20:00,36.22,36.22,36.2,36.2,138800.0,29.6751,29.6751,29.6588,29.6588,138800.0
2015-02-12 15:30:00,36.21,36.22,36.2,36.2,114600.0,29.667,29.6751,29.6588,29.6588,114600.0
2015-02-12 15:40:00,36.21,36.23,36.2,36.23,175400.0,29.667,29.6833,29.6588,29.6833,175400.0
2015-02-12 15:50:00,36.23,36.24,36.21,36.21,506800.0,29.6833,29.6915,29.667,29.667,506800.0
2015-02-13 09:30:00,36.23,36.24,36.16,36.21,153600.0,29.6833,29.6915,29.626,29.667,153600.0
2015-02-13 09:40:00,36.21,36.24,36.2,36.2,106000.0,29.667,29.6915,29.6588,29.6588,106000.0
2015-02-13 09:50:00,36.21,36.24,36.2,36.21,83600.0,29.667,29.6915,29.6588,29.667,83600.0
2015-02-13 10:00:00,36.21,36.23,36.2,36.21,121400.0,29.667,29.6833,29.6588,29.667,121400.0
2015-02-13 10:10:00,36.21,36.24,36.21,36.21,115000.0,29.667,29.6915,29.667,29.667,115000.0
2015-02-13 10:20:00,36.21,36.3,36.21,36.26,161800.0,29.667,29.7407,29.667,29.7079,161800.0
2015-02-13 10:30:00,36.27,36.29,36.23,36.29,105600.0,29.7161,29.7325,29.6833,29.7325,105600.0
2015-02-13 10:40:00,36.29,36.35,36.26,36.26,113200.0,29.7325,29.7817,29.7079,29.7079,113200.0
2015-02-13 10:50:00,36.26,36.27,36.24,36.25,95600.0,29.7079,29.7161,29.6915,29.6997,95600.0
2015-02-13 11:00:00,36.25,36.38,36.25,36.35,201600.0,29.6997,29.8062,29.6997,29.7817,201600.0
2015-02-13 11:10:00,36.35,36.38,36.33,36.37,131600.0,29.7817,29.8062,29.7653,29.798,131600.0
2015-02-13 11:20:00,36.36,36.42,36.34,36.39,179800.0,29.7899,29.839,29.7735,29.8144,179800.0
2015-02-13 11:30:00,36.38,36.41,36.38,36.4,138800.0,29.8062,29.8308,29.8062,29.8226,138800.0
2015-02-13 11:40:00,36.41,36.43,36.41,36.43,68600.0,29.8308,29.8472,29.8308,29.8472,68600.0
2015-02-13 11:50:00,36.43,36.43,36.38,36.39,83600.0,29.8472,29.8472,29.8062,29.8144,83600.0
2015-02-13 12:00:00,36.4,36.41,36.38,36.39,43400.0,29.8226,29.8308,29.8062,29.8144,43400.0
2015-02-13 12:10:00,36.38,36.42,36.38,36.41,82200.0,29.8062,29.839,29.8062,29.8308,82200.0
2015-02-13 12:20:00,36.41,36.42,36.37,36.4,101200.0,29.8308,29.839,29.798,29.8226,101200.0
2015-02-13 12:30:00,36.4,36.41,36.38,36.38,41800.0,29.8226,29.8308,29.8062,29.8062,41800.0
2015-02-13 12:40:00,36.39,36.39,36.34,36.35,178400.0,29.8144,29.8144,29.7735,29.7817,178400.0
2015-02-13 12:50:00,36.35,36.39,36.34,36.38,80400.0,29.7817,29.8144,29.7735,29.8062,80400.0
2015-02-13 13:00:00,36.38,36.4,36.38,36.4,67000.0,29.8062,29.8226,29.8062,29.8226,67000.0
2015-02-13 13:10:00,36.4,36.4,36.38,36.38,45600.0,29.8226,29.8226,29.8062,29.8062,45600.0
2015-02-13 13:20:00,36.38,36.38,36.35,36.38,105800.0,29.8062,29.8062,29.7817,29.8062,105800.0
2015-02-13 13:30:00,36.38,36.38,36.32,36.35,97400.0,29.8062,29.8062,29.7571,29.7817,97400.0
2015-02-13 13:40:00,36.35,36.35,36.32,36.34,66200.0,29.7817,29.7817,29.7571,29.7735,66200.0
2015-02-13 13:50:00,36.34,36.36,36.33,36.35,62600.0,29.7735,29.7899,29.7653,29.7817,62600.0
2015-02-13 14:00:00,36.35,36.38,36.34,36.37,51400.0,29.7817,29.8062,29.7735,29.798,51400.0
2015-02-13 14:10:00,36.37,36.38,36.35,36.38,51400.0,29.798,29.8062,29.7817,29.8062,51400.0
2015-02-13 14:20:00,36.38,36.39,36.38,36.38,62600.0,29.8062,29.8144,29.8062,29.8062,62600.0
2015-02-13 14:30:00,36.38,36.38,36.35,36.35,57800.0,29.8062,29.8062,29.7817,29.7817,57800.0
2015-02-13 14:40:00,36.35,36.37,36.35,36.35,48000.0,29.7817,29.798,29.7817,29.7817,48000.0
2015-02-13 14:50:00,36.35,36.39,36.34,36.38,55200.0,29.7817,29.8144,29.7735,29.8062,55200.0
2015-02-13 15:00:00,36.38,36.39,36.34,36.38,100400.0,29.8062,29.8144,29.7735,29.8062,100400.0
2015-02-13 15:10:00,36.38,36.45,36.38,36.44,117600.0,29.8062,29.8636,29.8062,29.8554,117600.0
2015-02-13 15:20:00,36.44,36.45,36.42,36.44,102400.0,29.8554,29.8636,29.839,29.8554,102400.0
2015-02-13 15:30:00,36.44,36.45,36.4,36.42,155200.0,29.8554,29.8636,29.8226,29.839,155200.0
2015-02-13 15:40:00,36.42,36.42,36.4,36.4,186000.0,29.839,29.839,29.8226,29.8226,186000.0
2015-02-13 15:50:00,36.41,36.44,36.38,36.43,547400.0,29.8308,29.8554,29.8062,29.8472,547400.0
2015-02-17 09:30:00,36.28,36.39,36.18,36.29,418000.0,29.7243,29.8144,29.6424,29.7325,418000.0
2015-02-17 09:40:00,36.31,36.37,36.29,36.3,224600.0,29.7489,29.798,29.7325,29.7407,224600.0
2015-02-17 09:50:00,36.29,36.35,36.26,36.35,122200.0,29.7325,29.7817,29.7079,29.7817,122200.0
2015-02-17 10:00:00,36.35,36.43,36.35,36.39,244000.0,29.7817,29.8472,29.7817,29.8144,244000.0
2015-02-17 10:10:00,36.4,36.42,36.38,36.38,137400.0,29.8226,29.839,29.8062,29.8062,137400.0
2015-02-17 10:20:00,36.38,36.39,36.33,36.35,123000.0,29.8062,29.8144,29.7653,29.7817,123000.0
2015-02-17 10:30:00,36.35,36.38,36.35,36.38,105200.0,29.7817,29.8062,29.7817,29.8062,105200.0
2015-02-17 10:40:00,36.37,36.37,36.33,36.35,118000.0,29.798,29.798,29.7653,29.7817,118000.0
2015-02-17 10:50:00,36.35,36.37,36.33,36.37,65400.0,29.7817,29.798,29.7653,29.798,65400.0
2015-02-17 11:00:00,36.37,36.44,36.34,36.44,72400.0,29.798,29.8554,29.7735,29.8554,72400.0
2015-02-17 11:10:00,36.44,36.45,36.4,36.45,51600.0,29.8554,29.8636,29.8226,29.8636,51600.0
2015-02-17 11:20:00,36.44,36.49,36.43,36.46,68200.0,29.8554,29.8964,29.8472,29.8718,68200.0
2015-02-17 11:30:00,36.46,36.49,36.44,36.47,49000.0,29.8718,29.8964,29.8554,29.88,49000.0
2015-02-17 11:40:00,36.47,36.48,36.45,36.45,36800.0,29.88,29.8882,29.8636,29.8636,36800.0
2015-02-17 11:50:00,36.45,36.49,36.45,36.47,66600.0,29.8636,29.8964,29.8636,29.88,66600.0
2015-02-17 12:00:00,36.48,36.5,36.46,36.49,62600.0,29.8882,29.9046,29.8718,29.8964,62600.0
2015-02-17 12:10:00,36.49,36.56,36.49,36.55,66200.0,29.8964,29.9537,29.8964,29.9455,66200.0
2015-02-17 12:20:00,36.54,36.56,36.52,36.56,47600.0,29.9373,29.9537,29.9209,29.9537,47600.0
2015-02-17 12:30:00,36.56,36.6,36.56,36.59,76400.0,29.9537,29.9865,29.9537,29.9783,76400.0
2015-02-17 12:40:00,36.58,36.61,36.56,36.6,41600.0,29.9701,29.9947,29.9537,29.9865,41600.0
2015-02-17 12:50:00,36.61,36.63,36.6,36.62,63200.0,29.9947,30.0111,29.9865,30.0029,63200.0
2015-02-17 13:00:00,36.62,36.63,36.59,36.62,49200.0,30.0029,30.0111,29.9783,30.0029,49200.0
2015-02-17 13:10:00,36.62,36.62,36.6,36.6,60200.0,30.0029,30.0029,29.9865,29.9865,60200.0
2015-02-17 13:20:00,36.6,36.65,36.6,36.63,66200.0,29.9865,30.0274,29.9865,30.0111,66200.0
2015-02-17 13:30:00,36.62,36.63,36.58,36.6,60800.0,30.0029,30.0111,29.9701,29.9865,60800.0
2015-02-17 13:40:00,36.6,36.64,36.6,36.63,61800.0,29.9865,30.0193,29.9865,30.0111,61800.0
2015-02-17 13:50:00,36.63,36.63,36.6,36.6,50200.0,30.0111,30.0111,29.9865,29.9865,50200.0
2015-02-17 14:00:00,36.61,36.63,36.6,36.63,39200.0,29.9947,30.0111,29.9865,30.0111,39200.0
2015-02-17 14:10:00,36.63,36.68,36.63,36.67,284200.0,30.0111,30.052,30.0111,30.0438,284200.0
2015-02-17 14:20:00,36.67,36.68,36.63,36.66,120200.0,30.0438,30.052,30.0111,30.0356,120200.0
2015-02-17 14:30:00,36.66,36.69,36.63,36.68,109600.0,30.0356,30.0602,30.0111,30.052,109600.0
2015-02-17 14:40:00,36.68,36.71,36.68,36.71,420600.0,30.052,30.0766,30.052,30.0766,420600.0
2015-02-17 14:50:00,36.71,36.72,36.6,36.6,355200.0,30.0766,30.0848,29.9865,29.9865,355200.0
2015-02-17 15:00:00,36.6,36.66,36.6,36.65,130600.0,29.9865,30.0356,29.9865,30.0274,130600.0
2015-02-17 15:10:00,36.65,36.66,36.6,36.61,144200.0,30.0274,30.0356,29.9865,29.9947,144200.0
2015-02-17 15:20:00,36.6,36.6,36.55,36.58,289000.0,29.9865,29.9865,29.9455,29.9701,289000.0
2015-02-17 15:30:00,36.58,36.6,36.56,36.56,352000.0,29.9701,29.9865,29.9537,29.9537,352000.0
2015-02-17 15:40:00,36.56,36.59,36.56,36.58,322200.0,29.9537,29.9783,29.9537,29.9701,322200.0
2015-02-17 15:50:00,36.59,36.62,36.58,36.62,475200.0,29.9783,30.0029,29.9701,30.0029,475200.0
2015-02-18 09:30:00,36.55,36.76,36.55,36.76,200800.0,29.9455,30.1176,29.9455,30.1176,200800.0
2015-02-18 09:40:00,36.76,36.8,36.69,36.76,160200.0,30.1176,30.1503,30.0602,30.1176,160200.0
2015-02-18 09:50:00,36.76,36.79,36.74,36.75,80000.0,30.1176,30.1422,30.1012,30.1094,80000.0
2015-02-18 10:00:00,36.75,36.77,36.65,36.76,83800.0,30.1094,30.1258,30.0274,30.1176,83800.0
2015-02-18 10:10:00,36.76,36.76,36.63,36.63,168600.0,30.1176,30.1176,30.0111,30.0111,168600.0
2015-02-18 10:20:00,36.63,36.66,36.56,36.64,91200.0,30.0111,30.0356,29.9537,30.0193,91200.0
2015-02-18 10:30:00,36.63,36.65,36.6,36.62,110400.0,30.0111,30.0274,29.9865,30.0029,110400.0
2015-02-18 10:40:00,36.62,36.64,36.55,36.55,82400.0,30.0029,30.0193,29.9455,29.9455,82400.0
2015-02-18 10:50:00,36.55,36.57,36.54,36.56,52600.0,29.9455,29.9619,29.9373,29.9537,52600.0
2015-02-18 11:00:00,36.57,36.58,36.52,36.55,70800.0,29.9619,29.9701,29.9209,29.9455,70800.0
2015-02-18 11:10:00,36.55,36.57,36.52,36.54,39800.0,29.9455,29.9619,29.9209,29.9373,39800.0
2015-02-18 11:20:00,36.55,36.57,36.52,36.56,59800.0,29.9455,29.9619,29.9209,29.9537,59800.0
2015-02-18 11:30:00,36.57,36.59,36.55,36.57,46400.0,29.9619,29.9783,29.9455,29.9619,46400.0
2015-02-18 11:40:00,36.58,36.63,36.55,36.62,74200.0,29.9701,30.0111,29.9455,30.0029,74200.0
2015-02-18 11:50:00,36.63,36.68,36.62,36.62,97400.0,30.0111,30.052,30.0029,30.0029,97400.0
2015-02-18 12:00:00,36.62,36.64,36.58,36.58,55600.0,30.0029,30.0193,29.9701,29.9701,55600.0
2015-02-18 12:10:00,36.58,36.6,36.57,36.58,63600.0,29.9701,29.9865,29.9619,29.9701,63600.0
2015-02-18 12:20:00,36.58,36.6,36.57,36.6,52200.0,29.9701,29.9865,29.9619,29.9865,52200.0
2015-02-18 12:30:00,36.59,36.6,36.58,36.58,41600.0,29.9783,29.9865,29.9701,29.9701,41600.0
2015-02-18 12:40:00,36.58,36.62,36.57,36.59,58200.0,29.9701,30.0029,29.9619,29.9783,58200.0
2015-02-18 12:50:00,36.59,36.62,36.57,36.62,58200.0,29.9783,30.0029,29.9619,30.0029,58200.0
2015-02-18 13:00:00,36.62,36.63,36.58,36.59,90400.0,30.0029,30.0111,29.9701,29.9783,90400.0
2015-02-18 13:10:00,36.59,36.6,36.57,36.57,46400.0,29.9783,29.9865,29.9619,29.9619,46400.0
2015-02-18 13:20:00,36.57,36.59,36.55,36.58,67600.0,29.9619,29.9783,29.9455,29.9701,67600.0
2015-02-18 13:30:00,36.59,36.6,36.55,36.55,95200.0,29.9783,29.9865,29.9455,29.9455,95200.0
2015-02-18 13:40:00,36.55,36.56,36.52,36.56,93800.0,29.9455,29.9537,29.9209,29.9537,93800.0
2015-02-18 13:50:00,36.56,36.58,36.55,36.56,143200.0,29.9537,29.9701,29.9455,29.9537,143200.0
2015-02-18 14:00:00,36.56,36.64,36.56,36.62,180800.0,29.9537,30.0193,29.9537,30.0029,180800.0
2015-02-18 14:10:00,36.62,36.65,36.6,36.6,108000.0,30.0029,30.0274,29.9865,29.9865,108000.0
2015-02-18 14:20:00,36.61,36.63,36.58,36.62,178800.0,29.9947,30.0111,29.9701,30.0029,178800.0
2015-02-18 14:30:00,36.62,36.65,36.61,36.64,97200.0,30.0029,30.0274,29.9947,30.0193,97200.0
2015-02-18 14:40:00,36.65,36.66,36.63,36.63,63600.0,30.0274,30.0356,30.0111,30.0111,63600.0
2015-02-18 14:50:00,36.63,36.64,36.62,36.63,66600.0,30.0111,30.0193,30.0029,30.0111,66600.0
2015-02-18 15:00:00,36.63,36.68,36.63,36.67,88400.0,30.0111,30.052,30.0111,30.0438,88400.0
2015-02-18 15:10:00,36.67,36.71,36.67,36.71,95400.0,30.0438,30.0766,30.0438,30.0766,95400.0
2015-02-18 15:20:00,36.72,36.72,36.69,36.7,111800.0,30.0848,30.0848,30.0602,30.0684,111800.0
2015-02-18 15:30:00,36.71,36.72,36.68,36.7,117000.0,30.0766,30.0848,30.052,30.0684,117000.0
2015-02-18 15:40:00,36.7,36.72,36.68,36.69,132400.0,30.0684,30.0848,30.052,30.0602,132400.0
2015-02-18 15:50:00,36.69,36.74,36.69,36.72,276800.0,30.0602,30.1012,30.0602,30.0848,276800.0
2015-02-19 09:30:00,36.66,36.66,36.48,36.49,290200.0,30.0356,30.0356,29.8882,29.8964,290200.0
2015-02-19 09:40:00,36.49,36.51,36.39,36.46,260400.0,29.8964,29.9127,29.8144,29.8718,260400.0
2015-02-19 09:50:00,36.47,36.49,36.41,36.41,206800.0,29.88,29.8964,29.8308,29.8308,206800.0
2015-02-19 10:00:00,36.41,36.41,36.27,36.28,601800.0,29.8308,29.8308,29.7161,29.7243,601800.0
2015-02-19 10:10:00,36.27,36.31,36.27,36.27,158000.0,29.7161,29.7489,29.7161,29.7161,158000.0
2015-02-19 10:20:00,36.28,36.41,36.27,36.41,223800.0,29.7243,29.8308,29.7161,29.8308,223800.0
2015-02-19 10:30:00,36.41,36.49,36.38,36.46,260200.0,29.8308,29.8964,29.8062,29.8718,260200.0
2015-02-19 10:40:00,36.46,36.49,36.43,36.44,87000.0,29.8718,29.8964,29.8472,29.8554,87000.0
2015-02-19 10:50:00,36.44,36.45,36.4,36.41,121800.0,29.8554,29.8636,29.8226,29.8308,121800.0
2015-02-19 11:00:00,36.41,36.44,36.38,36.38,128200.0,29.8308,29.8554,29.8062,29.8062,128200.0
2015-02-19 11:10:00,36.38,36.38,36.34,36.35,113200.0,29.8062,29.8062,29.7735,29.7817,113200.0
2015-02-19 11:20:00,36.35,36.36,36.33,36.35,88200.0,29.7817,29.7899,29.7653,29.7817,88200.0
2015-02-19 11:30:00,36.35,36.35,36.27,36.35,153600.0,29.7817,29.7817,29.7161,29.7817,153600.0
2015-02-19 11:40:00,36.34,36.36,36.31,36.31,74600.0,29.7735,29.7899,29.7489,29.7489,74600.0
2015-02-19 11:50:00,36.31,36.33,36.31,36.33,298400.0,29.7489,29.7653,29.7489,29.7653,298400.0
2015-02-19 12:00:00,36.33,36.37,36.32,36.36,81000.0,29.7653,29.798,29.7571,29.7899,81000.0
2015-02-19 12:10:00,36.37,36.39,36.35,36.38,100400.0,29.798,29.8144,29.7817,29.8062,100400.0
2015-02-19 12:20:00,36.38,36.39,36.35,36.35,72200.0,29.8062,29.8144,29.7817,29.7817,72200.0
2015-02-19 12:30:00,36.36,36.37,36.32,36.32,72400.0,29.7899,29.798,29.7571,29.7571,72400.0
2015-02-19 12:40:00,36.32,36.33,36.29,36.3,126000.0,29.7571,29.7653,29.7325,29.7407,126000.0
2015-02-19 12:50:00,36.3,36.3,36.26,36.27,61800.0,29.7407,29.7407,29.7079,29.7161,61800.0
2015-02-19 13:00:00,36.27,36.27,36.23,36.24,100800.0,29.7161,29.7161,29.6833,29.6915,100800.0
2015-02-19 13:10:00,36.24,36.25,36.2,36.21,128000.0,29.6915,29.6997,29.6588,29.667,128000.0
2015-02-19 13:20:00,36.21,36.24,36.18,36.2,190800.0,29.667,29.6915,29.6424,29.6588,190800.0
2015-02-19 13:30:00,36.2,36.23,36.19,36.22,95200.0,29.6588,29.6833,29.6506,29.6751,95200.0
2015-02-19 13:40:00,36.22,36.22,36.18,36.19,141000.0,29.6751,29.6751,29.6424,29.6506,141000.0
2015-02-19 13:50:00,36.19,36.27,36.19,36.27,115200.0,29.6506,29.7161,29.6506,29.7161,115200.0
2015-02-19 14:00:00,36.27,36.33,36.27,36.32,261600.0,29.7161,29.7653,29.7161,29.7571,261600.0
2015-02-19 14:10:00,36.32,36.34,36.26,36.26,88000.0,29.7571,29.7735,29.7079,29.7079,88000.0
2015-02-19 14:20:00,36.26,36.3,36.26,36.27,56200.0,29.7079,29.7407,29.7079,29.7161,56200.0
2015-02-19 14:30:00,36.27,36.32,36.27,36.29,71800.0,29.7161,29.7571,29.7161,29.7325,71800.0
2015-02-19 14:40:00,36.29,36.32,36.28,36.31,63400.0,29.7325,29.7571,29.7243,29.7489,63400.0
2015-02-19 14:50:00,36.31,36.32,36.27,36.28,136800.0,29.7489,29.7571,29.7161,29.7243,136800.0
2015-02-19 15:00:00,36.28,36.29,36.26,36.27,183200.0,29.7243,29.7325,29.7079,29.7161,183200.0
2015-02-19 15:10:00,36.27,36.27,36.23,36.24,138200.0,29.7161,29.7161,29.6833,29.6915,138200.0
2015-02-19 15:20:00,36.24,36.26,36.23,36.24,170200.0,29.6915,29.7079,29.6833,29.6915,170200.0
2015-02-19 15:30:00,36.24,36.26,36.24,36.25,321800.0,29.6915,29.7079,29.6915,29.6997,321800.0
2015-02-19 15:40:00,36.24,36.24,36.18,36.18,300400.0,29.6915,29.6915,29.6424,29.6424,300400.0
2015-02-19 15:50:00,36.18,36.23,36.14,36.22,731800.0,29.6424,29.6833,29.6096,29.6751,731800.0
2015-02-20 09:30:00,36.29,36.33,36.19,36.24,458400.0,29.7325,29.7653,29.6506,29.6915,458400.0
2015-02-20 09:40:00,36.26,36.3,36.2,36.29,132800.0,29.7079,29.7407,29.6588,29.7325,132800.0
2015-02-20 09:50:00,36.29,36.35,36.27,36.27,134200.0,29.7325,29.7817,29.7161,29.7161,134200.0
2015-02-20 10:00:00,36.27,36.36,36.24,36.35,138200.0,29.7161,29.7899,29.6915,29.7817,138200.0
2015-02-20 10:10:00,36.35,36.38,36.32,36.38,108600.0,29.7817,29.8062,29.7571,29.8062,108600.0
2015-02-20 10:20:00,36.38,36.42,36.35,36.35,104200.0,29.8062,29.839,29.7817,29.7817,104200.0
2015-02-20 10:30:00,36.35,36.46,36.34,36.45,221000.0,29.7817,29.8718,29.7735,29.8636,221000.0
2015-02-20 10:40:00,36.46,36.46,36.36,36.38,167000.0,29.8718,29.8718,29.7899,29.8062,167000.0
2015-02-20 10:50:00,36.38,36.4,36.33,36.35,182200.0,29.8062,29.8226,29.7653,29.7817,182200.0
2015-02-20 11:00:00,36.35,36.37,36.34,36.35,75800.0,29.7817,29.798,29.7735,29.7817,75800.0
2015-02-20 11:10:00,36.35,36.37,36.33,36.35,63000.0,29.7817,29.798,29.7653,29.7817,63000.0
2015-02-20 11:20:00,36.35,36.35,36.34,36.34,55200.0,29.7817,29.7817,29.7735,29.7735,55200.0
2015-02-20 11:30:00,36.35,36.37,36.33,36.33,90200.0,29.7817,29.798,29.7653,29.7653,90200.0
2015-02-20 11:40:00,36.33,36.35,36.32,36.34,79000.0,29.7653,29.7817,29.7571,29.7735,79000.0
2015-02-20 11:50:00,36.34,36.34,36.31,36.33,86600.0,29.7735,29.7735,29.7489,29.7653,86600.0
2015-02-20 12:00:00,36.33,36.36,36.32,36.35,104000.0,29.7653,29.7899,29.7571,29.7817,104000.0
2015-02-20 12:10:00,36.35,36.38,36.33,36.37,73000.0,29.7817,29.8062,29.7653,29.798,73000.0
2015-02-20 12:20:00,36.37,36.37,36.34,36.34,67600.0,29.798,29.798,29.7735,29.7735,67600.0
2015-02-20 12:30:00,36.35,36.4,36.33,36.35,91600.0,29.7817,29.8226,29.7653,29.7817,91600.0
2015-02-20 12:40:00,36.35,36.38,36.34,36.37,113800.0,29.7817,29.8062,29.7735,29.798,113800.0
2015-02-20 12:50:00,36.37,36.38,36.33,36.34,74200.0,29.798,29.8062,29.7653,29.7735,74200.0
2015-02-20 13:00:00,36.34,36.35,36.33,36.34,72600.0,29.7735,29.7817,29.7653,29.7735,72600.0
2015-02-20 13:10:00,36.34,36.35,36.32,36.32,81600.0,29.7735,29.7817,29.7571,29.7571,81600.0
2015-02-20 13:20:00,36.32,36.35,36.32,36.34,73400.0,29.7571,29.7817,29.7571,29.7735,73400.0
2015-02-20 13:30:00,36.35,36.36,36.33,36.35,110800.0,29.7817,29.7899,29.7653,29.7817,110800.0
2015-02-20 13:40:00,36.35,36.37,36.33,36.34,130000.0,29.7817,29.798,29.7653,29.7735,130000.0
2015-02-20 13:50:00,36.34,36.35,36.33,36.34,75800.0,29.7735,29.7817,29.7653,29.7735,75800.0
2015-02-20 14:00:00,36.34,36.35,36.33,36.34,150800.0,29.7735,29.7817,29.7653,29.7735,150800.0
2015-02-20 14:10:00,36.34,36.35,36.31,36.31,97200.0,29.7735,29.7817,29.7489,29.7489,97200.0
2015-02-20 14:20:00,36.31,36.33,36.31,36.31,109000.0,29.7489,29.7653,29.7489,29.7489,109000.0
2015-02-20 14:30:00,36.31,36.33,36.31,36.32,187600.0,29.7489,29.7653,29.7489,29.7571,187600.0
2015-02-20 14:40:00,36.32,36.38,36.31,36.38,150600.0,29.7571,29.8062,29.7489,29.8062,150600.0
2015-02-20 14:50:00,36.38,36.42,36.38,36.4,129800.0,29.8062,29.839,29.8062,29.8226,129800.0
2015-02-20 15:00:00,36.4,36.43,36.39,36.42,143200.0,29.8226,29.8472,29.8144,29.839,143200.0
2015-02-20 15:10:00,36.42,36.42,36.37,36.37,143800.0,29.839,29.839,29.798,29.798,143800.0
2015-02-20 15:20:00,36.37,36.38,36.35,36.35,169400.0,29.798,29.8062,29.7817,29.7817,169400.0
2015-02-20 15:30:00,36.35,36.38,36.35,36.37,201400.0,29.7817,29.8062,29.7817,29.798,201400.0
2015-02-20 15:40:00,36.37,36.38,36.35,36.35,292200.0,29.798,29.8062,29.7817,29.7817,292200.0
2015-02-20 15:50:00,36.35,36.39,36.34,36.39,616600.0,29.7817,29.8144,29.7735,29.8144,616600.0
2015-02-23 09:30:00,36.42,36.49,36.42,36.45,228200.0,29.839,29.8964,29.839,29.8636,228200.0
2015-02-23 09:40:00,36.45,36.47,36.42,36.44,112600.0,29.8636,29.88,29.839,29.8554,112600.0
2015-02-23 09:50:00,36.44,36.45,36.4,36.4,91800.0,29.8554,29.8636,29.8226,29.8226,91800.0
2015-02-23 10:00:00,36.4,36.46,36.4,36.43,125600.0,29.8226,29.8718,29.8226,29.8472,125600.0
2015-02-23 10:10:00,36.44,36.46,36.41,36.43,119000.0,29.8554,29.8718,29.8308,29.8472,119000.0
2015-02-23 10:20:00,36.43,36.46,36.43,36.45,87800.0,29.8472,29.8718,29.8472,29.8636,87800.0
2015-02-23 10:30:00,36.45,36.45,36.43,36.44,123800.0,29.8636,29.8636,29.8472,29.8554,123800.0
2015-02-23 10:40:00,36.44,36.44,36.44,36.44,217200.0,29.8554,29.8554,29.8554,29.8554,217200.0
2015-02-23 10:50:00,36.44,36.44,36.43,36.44,302200.0,29.8554,29.8554,29.8472,29.8554,302200.0
2015-02-23 11:00:00,36.44,36.46,36.4,36.45,672400.0,29.8554,29.8718,29.8226,29.8636,672400.0
2015-02-23 11:10:00,36.45,36.47,36.41,36.42,192200.0,29.8636,29.88,29.8308,29.839,192200.0
2015-02-23 11:20:00,36.42,36.43,36.4,36.42,112200.0,29.839,29.8472,29.8226,29.839,112200.0
2015-02-23 11:30:00,36.42,36.45,36.42,36.45,108400.0,29.839,29.8636,29.839,29.8636,108400.0
2015-02-23 11:40:00,36.45,36.46,36.44,36.46,107000.0,29.8636,29.8718,29.8554,29.8718,107000.0
2015-02-23 11:50:00,36.45,36.46,36.41,36.41,130600.0,29.8636,29.8718,29.8308,29.8308,130600.0
2015-02-23 12:00:00,36.41,36.43,36.41,36.43,71400.0,29.8308,29.8472,29.8308,29.8472,71400.0
2015-02-23 12:10:00,36.42,36.47,36.42,36.47,74400.0,29.839,29.88,29.839,29.88,74400.0
2015-02-23 12:20:00,36.47,36.48,36.44,36.46,76800.0,29.88,29.8882,29.8554,29.8718,76800.0
2015-02-23 12:30:00,36.47,36.47,36.45,36.46,83200.0,29.88,29.88,29.8636,29.8718,83200.0
2015-02-23 12:40:00,36.46,36.47,36.45,36.47,49800.0,29.8718,29.88,29.8636,29.88,49800.0
2015-02-23 12:50:00,36.46,36.47,36.45,36.46,65200.0,29.8718,29.88,29.8636,29.8718,65200.0
2015-02-23 13:00:00,36.46,36.48,36.45,36.48,95400.0,29.8718,29.8882,29.8636,29.8882,95400.0
2015-02-23 13:10:00,36.48,36.49,36.47,36.48,65400.0,29.8882,29.8964,29.88,29.8882,65400.0
2015-02-23 13:20:00,36.48,36.49,36.47,36.48,76600.0,29.8882,29.8964,29.88,29.8882,76600.0
2015-02-23 13:30:00,36.48,36.49,36.46,36.47,113000.0,29.8882,29.8964,29.8718,29.88,113000.0
2015-02-23 13:40:00,36.48,36.49,36.47,36.49,69600.0,29.8882,29.8964,29.88,29.8964,69600.0
2015-02-23 13:50:00,36.49,36.54,36.49,36.53,152600.0,29.8964,29.9373,29.8964,29.9291,152600.0
2015-02-23 14:00:00,36.54,36.61,36.53,36.61,96600.0,29.9373,29.9947,29.9291,29.9947,96600.0
2015-02-23 14:10:00,36.61,36.61,36.55,36.57,97400.0,29.9947,29.9947,29.9455,29.9619,97400.0
2015-02-23 14:20:00,36.57,36.58,36.56,36.57,67000.0,29.9619,29.9701,29.9537,29.9619,67000.0
2015-02-23 14:30:00,36.57,36.6,36.56,36.57,134800.0,29.9619,29.9865,29.9537,29.9619,134800.0
2015-02-23 14:40:00,36.57,36.57,36.52,36.53,217000.0,29.9619,29.9619,29.9209,29.9291,217000.0
2015-02-23 14:50:00,36.52,36.52,36.51,36.51,63400.0,29.9209,29.9209,29.9127,29.9127,63400.0
2015-02-23 15:00:00,36.51,36.55,36.51,36.54,197400.0,29.9127,29.9455,29.9127,29.9373,197400.0
2015-02-23 15:10:00,36.54,36.57,36.52,36.55,90600.0,29.9373,29.9619,29.9209,29.9455,90600.0
2015-02-23 15:20:00,36.55,36.57,36.54,36.57,91400.0,29.9455,29.9619,29.9373,29.9619,91400.0
2015-02-23 15:30:00,36.57,36.6,36.57,36.58,151600.0,29.9619,29.9865,29.9619,29.9701,151600.0
2015-02-23 15:40:00,36.58,36.6,36.58,36.58,349000.0,29.9701,29.9865,29.9701,29.9701,349000.0
2015-02-23 15:50:00,36.58,36.6,36.56,36.57,386400.0,29.9701,29.9865,29.9537,29.9619,386400.0
2015-02-24 09:30:00,36.59,36.63,36.39,36.4,679800.0,29.9783,30.0111,29.8144,29.8226,679800.0
2015-02-24 09:40:00,36.41,36.51,36.37,36.47,260600.0,29.8308,29.9127,29.798,29.88,260600.0
2015-02-24 09:50:00,36.47,36.59,36.47,36.58,190400.0,29.88,29.9783,29.88,29.9701,190400.0
2015-02-24 10:00:00,36.58,36.59,36.47,36.55,170400.0,29.9701,29.9783,29.88,29.9455,170400.0
2015-02-24 10:10:00,36.55,36.57,36.46,36.49,92600.0,29.9455,29.9619,29.8718,29.8964,92600.0
2015-02-24 10:20:00,36.49,36.5,36.4,36.43,406000.0,29.8964,29.9046,29.8226,29.8472,406000.0
2015-02-24 10:30:00,36.43,36.47,36.41,36.44,114000.0,29.8472,29.88,29.8308,29.8554,114000.0
2015-02-24 10:40:00,36.45,36.46,36.43,36.44,142000.0,29.8636,29.8718,29.8472,29.8554,142000.0
2015-02-24 10:50:00,36.44,36.47,36.42,36.45,89400.0,29.8554,29.88,29.839,29.8636,89400.0
2015-02-24 11:00:00,36.45,36.55,36.45,36.52,90600.0,29.8636,29.9455,29.8636,29.9209,90600.0
2015-02-24 11:10:00,36.52,36.52,36.48,36.48,99000.0,29.9209,29.9209,29.8882,29.8882,99000.0
2015-02-24 11:20:00,36.48,36.52,36.44,36.45,146400.0,29.8882,29.9209,29.8554,29.8636,146400.0
2015-02-24 11:30:00,36.45,36.47,36.39,36.42,184200.0,29.8636,29.88,29.8144,29.839,184200.0
2015-02-24 11:40:00,36.42,36.42,36.39,36.41,99400.0,29.839,29.839,29.8144,29.8308,99400.0
2015-02-24 11:50:00,36.41,36.41,36.34,36.38,119600.0,29.8308,29.8308,29.7735,29.8062,119600.0
2015-02-24 12:00:00,36.38,36.42,36.38,36.42,86200.0,29.8062,29.839,29.8062,29.839,86200.0
2015-02-24 12:10:00,36.42,36.44,36.41,36.43,70400.0,29.839,29.8554,29.8308,29.8472,70400.0
2015-02-24 12:20:00,36.42,36.44,36.41,36.43,119200.0,29.839,29.8554,29.8308,29.8472,119200.0
2015-02-24 12:30:00,36.43,36.47,36.41,36.46,452200.0,29.8472,29.88,29.8308,29.8718,452200.0
2015-02-24 12:40:00,36.46,36.48,36.44,36.45,73600.0,29.8718,29.8882,29.8554,29.8636,73600.0
2015-02-24 12:50:00,36.45,36.45,36.41,36.45,42400.0,29.8636,29.8636,29.8308,29.8636,42400.0
2015-02-24 13:00:00,36.46,36.46,36.41,36.44,59600.0,29.8718,29.8718,29.8308,29.8554,59600.0
2015-02-24 13:10:00,36.44,36.46,36.44,36.44,41200.0,29.8554,29.8718,29.8554,29.8554,41200.0
2015-02-24 13:20:00,36.44,36.47,36.42,36.47,62800.0,29.8554,29.88,29.839,29.88,62800.0
2015-02-24 13:30:00,36.47,36.48,36.46,36.46,61600.0,29.88,29.8882,29.8718,29.8718,61600.0
2015-02-24 13:40:00,36.46,36.49,36.45,36.45,50000.0,29.8718,29.8964,29.8636,29.8636,50000.0
2015-02-24 13:50:00,36.45,36.48,36.43,36.48,61600.0,29.8636,29.8882,29.8472,29.8882,61600.0
2015-02-24 14:00:00,36.48,36.5,36.46,36.49,74000.0,29.8882,29.9046,29.8718,29.8964,74000.0
2015-02-24 14:10:00,36.49,36.51,36.45,36.45,61400.0,29.8964,29.9127,29.8636,29.8636,61400.0
2015-02-24 14:20:00,36.45,36.45,36.43,36.43,45200.0,29.8636,29.8636,29.8472,29.8472,45200.0
2015-02-24 14:30:00,36.43,36.48,36.42,36.48,57200.0,29.8472,29.8882,29.839,29.8882,57200.0
2015-02-24 14:40:00,36.48,36.49,36.46,36.48,76600.0,29.8882,29.8964,29.8718,29.8882,76600.0
2015-02-24 14:50:00,36.48,36.54,36.47,36.51,76200.0,29.8882,29.9373,29.88,29.9127,76200.0
2015-02-24 15:00:00,36.51,36.54,36.49,36.52,49000.0,29.9127,29.9373,29.8964,29.9209,49000.0
2015-02-24 15:10:00,36.52,36.54,36.5,36.52,65000.0,29.9209,29.9373,29.9046,29.9209,65000.0
2015-02-24 15:20:00,36.52,36.55,36.51,36.52,96200.0,29.9209,29.9455,29.9127,29.9209,96200.0
2015-02-24 15:30:00,36.53,36.53,36.5,36.5,96000.0,29.9291,29.9291,29.9046,29.9046,96000.0
2015-02-24 15:40:00,36.51,36.52,36.46,36.46,206000.0,29.9127,29.9209,29.8718,29.8718,206000.0
2015-02-24 15:50:00,36.47,36.48,36.44,36.47,271400.0,29.88,29.8882,29.8554,29.88,271400.0
2015-02-25 09:30:00,36.4,36.54,36.34,36.37,318800.0,29.8226,29.9373,29.7735,29.798,318800.0
2015-02-25 09:40:00,36.38,36.47,36.38,36.41,1900400.0,29.8062,29.88,29.8062,29.8308,1900400.0
2015-02-25 09:50:00,36.41,36.45,36.37,36.37,500200.0,29.8308,29.8636,29.798,29.798,500200.0
2015-02-25 10:00:00,36.37,36.38,36.33,36.35,330000.0,29.798,29.8062,29.7653,29.7817,330000.0
2015-02-25 10:10:00,36.35,36.36,36.2,36.24,281200.0,29.7817,29.7899,29.6588,29.6915,281200.0
2015-02-25 10:20:00,36.24,36.29,36.22,36.24,128200.0,29.6915,29.7325,29.6751,29.6915,128200.0
2015-02-25 10:30:00,36.24,36.37,36.23,36.34,310400.0,29.6915,29.798,29.6833,29.7735,310400.0
2015-02-25 10:40:00,36.34,36.37,36.33,36.35,231400.0,29.7735,29.798,29.7653,29.7817,231400.0
2015-02-25 10:50:00,36.35,36.36,36.33,36.34,102600.0,29.7817,29.7899,29.7653,29.7735,102600.0
2015-02-25 11:00:00,36.34,36.43,36.34,36.43,751600.0,29.7735,29.8472,29.7735,29.8472,751600.0
2015-02-25 11:10:00,36.42,36.52,36.42,36.49,153000.0,29.839,29.9209,29.839,29.8964,153000.0
2015-02-25 11:20:00,36.49,36.55,36.48,36.49,196600.0,29.8964,29.9455,29.8882,29.8964,196600.0
2015-02-25 11:30:00,36.49,36.55,36.46,36.55,156600.0,29.8964,29.9455,29.8718,29.9455,156600.0
2015-02-25 11:40:00,36.55,36.57,36.52,36.57,97000.0,29.9455,29.9619,29.9209,29.9619,97000.0
2015-02-25 11:50:00,36.57,36.58,36.54,36.58,90400.0,29.9619,29.9701,29.9373,29.9701,90400.0
2015-02-25 12:00:00,36.58,36.65,36.58,36.64,70600.0,29.9701,30.0274,29.9701,30.0193,70600.0
2015-02-25 12:10:00,36.65,36.65,36.59,36.59,84000.0,30.0274,30.0274,29.9783,29.9783,84000.0
2015-02-25 12:20:00,36.6,36.63,36.59,36.62,39400.0,29.9865,30.0111,29.9783,30.0029,39400.0
2015-02-25 12:30:00,36.62,36.63,36.62,36.63,59000.0,30.0029,30.0111,30.0029,30.0111,59000.0
2015-02-25 12:40:00,36.63,36.69,36.63,36.68,75200.0,30.0111,30.0602,30.0111,30.052,75200.0
2015-02-25 12:50:00,36.69,36.71,36.68,36.7,35800.0,30.0602,30.0766,30.052,30.0684,35800.0
2015-02-25 13:00:00,36.7,36.7,36.62,36.63,83800.0,30.0684,30.0684,30.0029,30.0111,83800.0
2015-02-25 13:10:00,36.63,36.65,36.58,36.64,71400.0,30.0111,30.0274,29.9701,30.0193,71400.0
2015-02-25 13:20:00,36.65,36.68,36.59,36.63,225400.0,30.0274,30.052,29.9783,30.0111,225400.0
2015-02-25 13:30:00,36.63,36.68,36.6,36.62,112800.0,30.0111,30.052,29.9865,30.0029,112800.0
2015-02-25 13:40:00,36.61,36.62,36.54,36.55,164800.0,29.9947,30.0029,29.9373,29.9455,164800.0
2015-02-25 13:50:00,36.55,36.56,36.51,36.53,140000.0,29.9455,29.9537,29.9127,29.9291,140000.0
2015-02-25 14:00:00,36.53,36.56,36.49,36.49,222600.0,29.9291,29.9537,29.8964,29.8964,222600.0
2015-02-25 14:10:00,36.49,36.5,36.45,36.45,126400.0,29.8964,29.9046,29.8636,29.8636,126400.0
2015-02-25 14:20:00,36.45,36.45,36.38,36.42,128000.0,29.8636,29.8636,29.8062,29.839,128000.0
2015-02-25 14:30:00,36.41,36.42,36.33,36.34,195000.0,29.8308,29.839,29.7653,29.7735,195000.0
2015-02-25 14:40:00,36.33,36.35,36.24,36.27,621800.0,29.7653,29.7817,29.6915,29.7161,621800.0
2015-02-25 14:50:00,36.27,36.32,36.24,36.3,236000.0,29.7161,29.7571,29.6915,29.7407,236000.0
2015-02-25 15:00:00,36.3,36.3,36.24,36.24,337800.0,29.7407,29.7407,29.6915,29.6915,337800.0
2015-02-25 15:10:00,36.24,36.24,36.15,36.16,335800.0,29.6915,29.6915,29.6178,29.626,335800.0
2015-02-25 15:20:00,36.16,36.16,36.05,36.06,669600.0,29.626,29.626,29.5359,29.5441,669600.0
2015-02-25 15:30:00,36.05,36.23,36.04,36.18,660600.0,29.5359,29.6833,29.5277,29.6424,660600.0
2015-02-25 15:40:00,36.18,36.19,36.15,36.19,393800.0,29.6424,29.6506,29.6178,29.6506,393800.0
2015-02-25 15:50:00,36.19,36.2,36.13,36.17,725800.0,29.6506,29.6588,29.6014,29.6342,725800.0
2015-02-26 09:30:00,36.15,36.19,36.1,36.17,210800.0,29.6178,29.6506,29.5768,29.6342,210800.0
2015-02-26 09:40:00,36.17,36.19,36.12,36.15,157600.0,29.6342,29.6506,29.5932,29.6178,157600.0
2015-02-26 09:50:00,36.16,36.19,36.1,36.12,176800.0,29.626,29.6506,29.5768,29.5932,176800.0
2015-02-26 10:00:00,36.13,36.13,36.04,36.1,212800.0,29.6014,29.6014,29.5277,29.5768,212800.0
2015-02-26 10:10:00,36.1,36.14,36.07,36.14,260400.0,29.5768,29.6096,29.5523,29.6096,260400.0
2015-02-26 10:20:00,36.14,36.16,36.07,36.13,148200.0,29.6096,29.626,29.5523,29.6014,148200.0
2015-02-26 10:30:00,36.13,36.16,36.1,36.12,224600.0,29.6014,29.626,29.5768,29.5932,224600.0
2015-02-26 10:40:00,36.13,36.16,36.11,36.15,229200.0,29.6014,29.626,29.585,29.6178,229200.0
2015-02-26 10:50:00,36.15,36.15,36.1,36.1,179600.0,29.6178,29.6178,29.5768,29.5768,179600.0
2015-02-26 11:00:00,36.1,36.15,36.1,36.15,168600.0,29.5768,29.6178,29.5768,29.6178,168600.0
2015-02-26 11:10:00,36.15,36.16,36.11,36.14,170600.0,29.6178,29.626,29.585,29.6096,170600.0
2015-02-26 11:20:00,36.14,36.15,36.1,36.11,246000.0,29.6096,29.6178,29.5768,29.585,246000.0
2015-02-26 11:30:00,36.12,36.13,36.1,36.11,110200.0,29.5932,29.6014,29.5768,29.585,110200.0
2015-02-26 11:40:00,36.11,36.12,36.1,36.11,142600.0,29.585,29.5932,29.5768,29.585,142600.0
2015-02-26 11:50:00,36.11,36.13,36.1,36.1,94800.0,29.585,29.6014,29.5768,29.5768,94800.0
2015-02-26 12:00:00,36.1,36.1,36.08,36.1,80800.0,29.5768,29.5768,29.5604,29.5768,80800.0
2015-02-26 12:10:00,36.1,36.1,36.08,36.09,111800.0,29.5768,29.5768,29.5604,29.5686,111800.0
2015-02-26 12:20:00,36.08,36.1,36.08,36.1,54200.0,29.5604,29.5768,29.5604,29.5768,54200.0
2015-02-26 12:30:00,36.1,36.1,36.08,36.09,144200.0,29.5768,29.5768,29.5604,29.5686,144200.0
2015-02-26 12:40:00,36.09,36.1,36.08,36.1,82600.0,29.5686,29.5768,29.5604,29.5768,82600.0
2015-02-26 12:50:00,36.1,36.12,36.1,36.1,169800.0,29.5768,29.5932,29.5768,29.5768,169800.0
2015-02-26 13:00:00,36.1,36.1,36.09,36.1,110200.0,29.5768,29.5768,29.5686,29.5768,110200.0
2015-02-26 13:10:00,36.09,36.1,36.09,36.09,162800.0,29.5686,29.5768,29.5686,29.5686,162800.0
2015-02-26 13:20:00,36.1,36.1,36.07,36.08,100600.0,29.5768,29.5768,29.5523,29.5604,100600.0
2015-02-26 13:30:00,36.08,36.09,36.07,36.09,119400.0,29.5604,29.5686,29.5523,29.5686,119400.0
2015-02-26 13:40:00,36.09,36.13,36.09,36.11,173400.0,29.5686,29.6014,29.5686,29.585,173400.0
2015-02-26 13:50:00,36.11,36.13,36.09,36.1,277200.0,29.585,29.6014,29.5686,29.5768,277200.0
2015-02-26 14:00:00,36.1,36.13,36.09,36.12,73000.0,29.5768,29.6014,29.5686,29.5932,73000.0
2015-02-26 14:10:00,36.12,36.13,36.08,36.11,120200.0,29.5932,29.6014,29.5604,29.585,120200.0
2015-02-26 14:20:00,36.1,36.11,36.07,36.07,145000.0,29.5768,29.585,29.5523,29.5523,145000.0
2015-02-26 14:30:00,36.08,36.08,36.03,36.05,114000.0,29.5604,29.5604,29.5195,29.5359,114000.0
2015-02-26 14:40:00,36.05,36.09,36.02,36.03,174000.0,29.5359,29.5686,29.5113,29.5195,174000.0
2015-02-26 14:50:00,36.03,36.06,36.02,36.02,108800.0,29.5195,29.5441,29.5113,29.5113,108800.0
2015-02-26 15:00:00,36.03,36.03,35.97,36.02,309600.0,29.5195,29.5195,29.4703,29.5113,309600.0
2015-02-26 15:10:00,36.02,36.02,35.99,35.99,245800.0,29.5113,29.5113,29.4867,29.4867,245800.0
2015-02-26 15:20:00,36.0,36.03,35.99,36.02,265400.0,29.4949,29.5195,29.4867,29.5113,265400.0
2015-02-26 15:30:00,36.02,36.08,36.01,36.06,394400.0,29.5113,29.5604,29.5031,29.5441,394400.0
2015-02-26 15:40:00,36.06,36.09,36.02,36.04,422400.0,29.5441,29.5686,29.5113,29.5277,422400.0
2015-02-26 15:50:00,36.04,36.08,36.04,36.04,646200.0,29.5277,29.5604,29.5277,29.5277,646200.0
2015-02-27 09:30:00,35.99,36.02,35.84,36.01,327800.0,29.4867,29.5113,29.3638,29.5031,327800.0
2015-02-27 09:40:00,36.01,36.05,35.91,35.96,116800.0,29.5031,29.5359,29.4212,29.4621,116800.0
2015-02-27 09:50:00,35.96,35.96,35.87,35.88,458400.0,29.4621,29.4621,29.3884,29.3966,458400.0
2015-02-27 10:00:00,35.88,36.06,35.88,35.98,244600.0,29.3966,29.5441,29.3966,29.4785,244600.0
2015-02-27 10:10:00,35.99,35.99,35.84,35.88,369200.0,29.4867,29.4867,29.3638,29.3966,369200.0
2015-02-27 10:20:00,35.88,35.88,35.79,35.87,530800.0,29.3966,29.3966,29.3228,29.3884,530800.0
2015-02-27 10:30:00,35.87,35.88,35.79,35.8,331000.0,29.3884,29.3966,29.3228,29.331,331000.0
2015-02-27 10:40:00,35.8,35.8,35.7,35.71,337200.0,29.331,29.331,29.2491,29.2573,337200.0
2015-02-27 10:50:00,35.71,35.76,35.65,35.67,231400.0,29.2573,29.2983,29.2081,29.2245,231400.0
2015-02-27 11:00:00,35.67,35.71,35.56,35.62,619000.0,29.2245,29.2573,29.1344,29.1836,619000.0
2015-02-27 11:10:00,35.63,35.71,35.6,35.67,648800.0,29.1918,29.2573,29.1672,29.2245,648800.0
2015-02-27 11:20:00,35.67,35.67,35.57,35.6,435400.0,29.2245,29.2245,29.1426,29.1672,435400.0
2015-02-27 11:30:00,35.6,35.7,35.6,35.69,248800.0,29.1672,29.2491,29.1672,29.2409,248800.0
2015-02-27 11:40:00,35.69,35.75,35.69,35.73,195000.0,29.2409,29.2901,29.2409,29.2737,195000.0
2015-02-27 11:50:00,35.73,35.75,35.7,35.72,97400.0,29.2737,29.2901,29.2491,29.2655,97400.0
2015-02-27 12:00:00,35.72,35.75,35.63,35.63,172200.0,29.2655,29.2901,29.1918,29.1918,172200.0
2015-02-27 12:10:00,35.63,35.65,35.6,35.61,136800.0,29.1918,29.2081,29.1672,29.1754,136800.0
2015-02-27 12:20:00,35.6,35.62,35.6,35.61,147800.0,29.1672,29.1836,29.1672,29.1754,147800.0
2015-02-27 12:30:00,35.61,35.63,35.57,35.58,246200.0,29.1754,29.1918,29.1426,29.1508,246200.0
2015-02-27 12:40:00,35.57,35.6,35.54,35.57,150600.0,29.1426,29.1672,29.118,29.1426,150600.0
2015-02-27 12:50:00,35.57,35.59,35.53,35.54,447200.0,29.1426,29.159,29.1098,29.118,447200.0
2015-02-27 13:00:00,35.54,35.57,35.52,35.53,193200.0,29.118,29.1426,29.1016,29.1098,193200.0
2015-02-27 13:10:00,35.53,35.54,35.45,35.52,312400.0,29.1098,29.118,29.0443,29.1016,312400.0
2015-02-27 13:20:00,35.52,35.55,35.52,35.53,133400.0,29.1016,29.1262,29.1016,29.1098,133400.0
2015-02-27 13:30:00,35.54,35.54,35.49,35.49,248400.0,29.118,29.118,29.0771,29.0771,248400.0
2015-02-27 13:40:00,35.49,35.51,35.48,35.49,167800.0,29.0771,29.0934,29.0689,29.0771,167800.0
2015-02-27 13:50:00,35.49,35.51,35.48,35.51,168200.0,29.0771,29.0934,29.0689,29.0934,168200.0
2015-02-27 14:00:00,35.51,35.54,35.49,35.53,182800.0,29.0934,29.118,29.0771,29.1098,182800.0
2015-02-27 14:10:00,35.53,35.62,35.53,35.6,126600.0,29.1098,29.1836,29.1098,29.1672,126600.0
2015-02-27 14:20:00,35.6,35.6,35.57,35.6,180400.0,29.1672,29.1672,29.1426,29.1672,180400.0
2015-02-27 14:30:00,35.6,35.6,35.56,35.57,156400.0,29.1672,29.1672,29.1344,29.1426,156400.0
2015-02-27 14:40:00,35.57,35.58,35.51,35.55,252600.0,29.1426,29.1508,29.0934,29.1262,252600.0
2015-02-27 14:50:00,35.54,35.55,35.5,35.51,198400.0,29.118,29.1262,29.0853,29.0934,198400.0
2015-02-27 15:00:00,35.51,35.56,35.5,35.56,354600.0,29.0934,29.1344,29.0853,29.1344,354600.0
2015-02-27 15:10:00,35.55,35.56,35.55,35.55,239000.0,29.1262,29.1344,29.1262,29.1262,239000.0
2015-02-27 15:20:00,35.56,35.58,35.55,35.57,337400.0,29.1344,29.1508,29.1262,29.1426,337400.0
2015-02-27 15:30:00,35.58,35.59,35.56,35.58,409800.0,29.1508,29.159,29.1344,29.1508,409800.0
2015-02-27 15:40:00,35.58,35.59,35.52,35.59,410200.0,29.1508,29.159,29.1016,29.159,410200.0
2015-02-27 15:50:00,35.59,35.6,35.57,35.58,739400.0,29.159,29.1672,29.1426,29.1508,739400.0
2015-03-02 09:30:00,35.51,35.75,35.48,35.59,777600.0,29.0934,29.2901,29.0689,29.159,777600.0
2015-03-02 09:40:00,35.6,35.75,35.59,35.74,420400.0,29.1672,29.2901,29.159,29.2819,420400.0
2015-03-02 09:50:00,35.74,35.74,35.66,35.67,416200.0,29.2819,29.2819,29.2163,29.2245,416200.0
2015-03-02 10:00:00,35.66,35.7,35.6,35.6,434200.0,29.2163,29.2491,29.1672,29.1672,434200.0
2015-03-02 10:10:00,35.6,35.67,35.6,35.65,353400.0,29.1672,29.2245,29.1672,29.2081,353400.0
2015-03-02 10:20:00,35.65,35.72,35.65,35.7,412400.0,29.2081,29.2655,29.2081,29.2491,412400.0
2015-03-02 10:30:00,35.7,35.7,35.66,35.67,285800.0,29.2491,29.2491,29.2163,29.2245,285800.0
2015-03-02 10:40:00,35.67,35.67,35.65,35.66,284800.0,29.2245,29.2245,29.2081,29.2163,284800.0
2015-03-02 10:50:00,35.66,35.71,35.63,35.63,257800.0,29.2163,29.2573,29.1918,29.1918,257800.0
2015-03-02 11:00:00,35.63,35.64,35.56,35.59,218800.0,29.1918,29.2,29.1344,29.159,218800.0
2015-03-02 11:10:00,35.59,35.63,35.59,35.62,132800.0,29.159,29.1918,29.159,29.1836,132800.0
2015-03-02 11:20:00,35.61,35.63,35.54,35.57,401400.0,29.1754,29.1918,29.118,29.1426,401400.0
2015-03-02 11:30:00,35.57,35.59,35.5,35.56,331000.0,29.1426,29.159,29.0853,29.1344,331000.0
2015-03-02 11:40:00,35.57,35.6,35.55,35.56,128400.0,29.1426,29.1672,29.1262,29.1344,128400.0
2015-03-02 11:50:00,35.56,35.58,35.48,35.5,163800.0,29.1344,29.1508,29.0689,29.0853,163800.0
2015-03-02 12:00:00,35.49,35.51,35.49,35.49,140000.0,29.0771,29.0934,29.0771,29.0771,140000.0
2015-03-02 12:10:00,35.49,35.49,35.46,35.46,120200.0,29.0771,29.0771,29.0525,29.0525,120200.0
2015-03-02 12:20:00,35.46,35.46,35.35,35.38,282200.0,29.0525,29.0525,28.9624,28.9869,282200.0
2015-03-02 12:30:00,35.38,35.45,35.38,35.42,107600.0,28.9869,29.0443,28.9869,29.0197,107600.0
2015-03-02 12:40:00,35.43,35.45,35.43,35.44,94800.0,29.0279,29.0443,29.0279,29.0361,94800.0
2015-03-02 12:50:00,35.44,35.45,35.38,35.38,214600.0,29.0361,29.0443,28.9869,28.9869,214600.0
2015-03-02 13:00:00,35.38,35.47,35.37,35.46,180800.0,28.9869,29.0607,28.9787,29.0525,180800.0
2015-03-02 13:10:00,35.47,35.5,35.45,35.48,102400.0,29.0607,29.0853,29.0443,29.0689,102400.0
2015-03-02 13:20:00,35.48,35.5,35.48,35.49,79400.0,29.0689,29.0853,29.0689,29.0771,79400.0
2015-03-02 13:30:00,35.49,35.49,35.44,35.46,182600.0,29.0771,29.0771,29.0361,29.0525,182600.0
2015-03-02 13:40:00,35.46,35.51,35.44,35.49,194200.0,29.0525,29.0934,29.0361,29.0771,194200.0
2015-03-02 13:50:00,35.51,35.53,35.51,35.52,142400.0,29.0934,29.1098,29.0934,29.1016,142400.0
2015-03-02 14:00:00,35.52,35.52,35.46,35.46,188600.0,29.1016,29.1016,29.0525,29.0525,188600.0
2015-03-02 14:10:00,35.46,35.47,35.43,35.44,210000.0,29.0525,29.0607,29.0279,29.0361,210000.0
2015-03-02 14:20:00,35.43,35.47,35.43,35.45,148200.0,29.0279,29.0607,29.0279,29.0443,148200.0
2015-03-02 14:30:00,35.45,35.45,35.41,35.42,244000.0,29.0443,29.0443,29.0115,29.0197,244000.0
2015-03-02 14:40:00,35.43,35.46,35.41,35.44,206600.0,29.0279,29.0525,29.0115,29.0361,206600.0
2015-03-02 14:50:00,35.44,35.45,35.42,35.43,290600.0,29.0361,29.0443,29.0197,29.0279,290600.0
2015-03-02 15:00:00,35.43,35.47,35.43,35.45,430800.0,29.0279,29.0607,29.0279,29.0443,430800.0
2015-03-02 15:10:00,35.44,35.46,35.42,35.43,319200.0,29.0361,29.0525,29.0197,29.0279,319200.0
2015-03-02 15:20:00,35.43,35.51,35.43,35.5,390200.0,29.0279,29.0934,29.0279,29.0853,390200.0
2015-03-02 15:30:00,35.5,35.52,35.49,35.5,252200.0,29.0853,29.1016,29.0771,29.0853,252200.0
2015-03-02 15:40:00,35.5,35.5,35.47,35.49,379000.0,29.0853,29.0853,29.0607,29.0771,379000.0
2015-03-02 15:50:00,35.49,35.5,35.46,35.48,648400.0,29.0771,29.0853,29.0525,29.0689,648400.0
2015-03-03 09:30:00,35.27,35.36,35.09,35.11,645000.0,28.8968,28.9705,28.7493,28.7657,645000.0
2015-03-03 09:40:00,35.09,35.13,34.81,34.99,1247000.0,28.7493,28.7821,28.5199,28.6674,1247000.0
2015-03-03 09:50:00,34.98,35.06,34.9,34.99,400200.0,28.6592,28.7248,28.5937,28.6674,400200.0
2015-03-03 10:00:00,34.99,35.03,34.94,35.02,374800.0,28.6674,28.7002,28.6264,28.692,374800.0
2015-03-03 10:10:00,35.02,35.02,34.95,34.99,444400.0,28.692,28.692,28.6346,28.6674,444400.0
2015-03-03 10:20:00,34.99,35.01,34.98,34.99,259400.0,28.6674,28.6838,28.6592,28.6674,259400.0
2015-03-03 10:30:00,34.98,35.0,34.94,35.0,241800.0,28.6592,28.6756,28.6264,28.6756,241800.0
2015-03-03 10:40:00,35.0,35.01,34.97,35.0,211400.0,28.6756,28.6838,28.651,28.6756,211400.0
2015-03-03 10:50:00,35.0,35.05,34.98,35.03,281600.0,28.6756,28.7166,28.6592,28.7002,281600.0
2015-03-03 11:00:00,35.02,35.03,34.99,35.02,272200.0,28.692,28.7002,28.6674,28.692,272200.0
2015-03-03 11:10:00,35.02,35.04,34.99,35.04,241200.0,28.692,28.7084,28.6674,28.7084,241200.0
2015-03-03 11:20:00,35.04,35.12,35.04,35.09,216000.0,28.7084,28.7739,28.7084,28.7493,216000.0
2015-03-03 11:30:00,35.09,35.1,35.0,35.05,183600.0,28.7493,28.7575,28.6756,28.7166,183600.0
2015-03-03 11:40:00,35.05,35.06,34.97,35.06,232200.0,28.7166,28.7248,28.651,28.7248,232200.0
2015-03-03 11:50:00,35.06,35.1,35.02,35.02,182600.0,28.7248,28.7575,28.692,28.692,182600.0
2015-03-03 12:00:00,35.03,35.05,34.98,35.04,114400.0,28.7002,28.7166,28.6592,28.7084,114400.0
2015-03-03 12:10:00,35.04,35.06,35.01,35.02,101200.0,28.7084,28.7248,28.6838,28.692,101200.0
2015-03-03 12:20:00,35.02,35.02,34.96,34.99,93200.0,28.692,28.692,28.6428,28.6674,93200.0
2015-03-03 12:30:00,34.99,35.04,34.99,35.02,92600.0,28.6674,28.7084,28.6674,28.692,92600.0
2015-03-03 12:40:00,35.02,35.05,35.02,35.02,133000.0,28.692,28.7166,28.692,28.692,133000.0
2015-03-03 12:50:00,35.03,35.05,35.01,35.02,129800.0,28.7002,28.7166,28.6838,28.692,129800.0
2015-03-03 13:00:00,35.02,35.06,35.02,35.05,145800.0,28.692,28.7248,28.692,28.7166,145800.0
2015-03-03 13:10:00,35.05,35.06,35.02,35.04,119800.0,28.7166,28.7248,28.692,28.7084,119800.0
2015-03-03 13:20:00,35.04,35.06,35.03,35.05,284400.0,28.7084,28.7248,28.7002,28.7166,284400.0
2015-03-03 13:30:00,35.05,35.06,35.01,35.05,126800.0,28.7166,28.7248,28.6838,28.7166,126800.0
2015-03-03 13:40:00,35.05,35.06,35.04,35.05,202200.0,28.7166,28.7248,28.7084,28.7166,202200.0
2015-03-03 13:50:00,35.04,35.06,35.04,35.04,160800.0,28.7084,28.7248,28.7084,28.7084,160800.0
2015-03-03 14:00:00,35.04,35.05,35.04,35.05,167800.0,28.7084,28.7166,28.7084,28.7166,167800.0
2015-03-03 14:10:00,35.05,35.09,35.05,35.09,504400.0,28.7166,28.7493,28.7166,28.7493,504400.0
2015-03-03 14:20:00,35.09,35.09,35.04,35.05,201200.0,28.7493,28.7493,28.7084,28.7166,201200.0
2015-03-03 14:30:00,35.05,35.06,35.04,35.06,182400.0,28.7166,28.7248,28.7084,28.7248,182400.0
2015-03-03 14:40:00,35.05,35.06,35.01,35.04,180800.0,28.7166,28.7248,28.6838,28.7084,180800.0
2015-03-03 14:50:00,35.03,35.07,35.02,35.06,227600.0,28.7002,28.733,28.692,28.7248,227600.0
2015-03-03 15:00:00,35.06,35.07,35.02,35.02,202600.0,28.7248,28.733,28.692,28.692,202600.0
2015-03-03 15:10:00,35.02,35.04,35.01,35.01,260200.0,28.692,28.7084,28.6838,28.6838,260200.0
2015-03-03 15:20:00,35.01,35.03,35.01,35.02,281200.0,28.6838,28.7002,28.6838,28.692,281200.0
2015-03-03 15:30:00,35.02,35.04,34.98,34.98,470000.0,28.692,28.7084,28.6592,28.6592,470000.0
2015-03-03 15:40:00,34.98,34.98,34.91,34.94,683000.0,28.6592,28.6592,28.6019,28.6264,683000.0
2015-03-03 15:50:00,34.94,34.99,34.93,34.99,947000.0,28.6264,28.6674,28.6182,28.6674,947000.0
2015-03-04 09:30:00,34.74,34.83,34.57,34.6,641600.0,28.4626,28.5363,28.3233,28.3479,641600.0
2015-03-04 09:40:00,34.6,34.66,34.54,34.66,439400.0,28.3479,28.397,28.2987,28.397,439400.0
2015-03-04 09:50:00,34.66,34.77,34.63,34.71,255600.0,28.397,28.4872,28.3725,28.438,255600.0
2015-03-04 10:00:00,34.71,34.73,34.6,34.61,253400.0,28.438,28.4544,28.3479,28.3561,253400.0
2015-03-04 10:10:00,34.6,34.68,34.59,34.62,226200.0,28.3479,28.4134,28.3397,28.3643,226200.0
2015-03-04 10:20:00,34.63,34.69,34.6,34.62,223400.0,28.3725,28.4216,28.3479,28.3643,223400.0
2015-03-04 10:30:00,34.61,34.74,34.6,34.69,276400.0,28.3561,28.4626,28.3479,28.4216,276400.0
2015-03-04 10:40:00,34.69,34.7,34.63,34.65,209400.0,28.4216,28.4298,28.3725,28.3888,209400.0
2015-03-04 10:50:00,34.65,34.65,34.62,34.63,188200.0,28.3888,28.3888,28.3643,28.3725,188200.0
2015-03-04 11:00:00,34.63,34.69,34.61,34.69,171200.0,28.3725,28.4216,28.3561,28.4216,171200.0
2015-03-04 11:10:00,34.68,34.81,34.68,34.79,313000.0,28.4134,28.5199,28.4134,28.5035,313000.0
2015-03-04 11:20:00,34.79,34.81,34.77,34.8,233600.0,28.5035,28.5199,28.4872,28.5117,233600.0
2015-03-04 11:30:00,34.8,34.85,34.79,34.82,201000.0,28.5117,28.5527,28.5035,28.5281,201000.0
2015-03-04 11:40:00,34.83,34.83,34.79,34.81,112800.0,28.5363,28.5363,28.5035,28.5199,112800.0
2015-03-04 11:50:00,34.81,34.82,34.77,34.78,165200.0,28.5199,28.5281,28.4872,28.4954,165200.0
2015-03-04 12:00:00,34.77,34.8,34.77,34.8,134400.0,28.4872,28.5117,28.4872,28.5117,134400.0
2015-03-04 12:10:00,34.8,34.82,34.79,34.81,172000.0,28.5117,28.5281,28.5035,28.5199,172000.0
2015-03-04 12:20:00,34.82,34.83,34.79,34.81,138800.0,28.5281,28.5363,28.5035,28.5199,138800.0
2015-03-04 12:30:00,34.81,34.82,34.77,34.78,117000.0,28.5199,28.5281,28.4872,28.4954,117000.0
2015-03-04 12:40:00,34.79,34.82,34.77,34.82,118600.0,28.5035,28.5281,28.4872,28.5281,118600.0
2015-03-04 12:50:00,34.82,34.82,34.8,34.82,82800.0,28.5281,28.5281,28.5117,28.5281,82800.0
2015-03-04 13:00:00,34.82,34.83,34.8,34.81,239400.0,28.5281,28.5363,28.5117,28.5199,239400.0
2015-03-04 13:10:00,34.81,34.82,34.77,34.77,159200.0,28.5199,28.5281,28.4872,28.4872,159200.0
2015-03-04 13:20:00,34.77,34.77,34.75,34.76,216600.0,28.4872,28.4872,28.4708,28.479,216600.0
2015-03-04 13:30:00,34.76,34.77,34.71,34.75,258800.0,28.479,28.4872,28.438,28.4708,258800.0
2015-03-04 13:40:00,34.76,34.77,34.74,34.76,157600.0,28.479,28.4872,28.4626,28.479,157600.0
2015-03-04 13:50:00,34.76,34.79,34.74,34.74,186200.0,28.479,28.5035,28.4626,28.4626,186200.0
2015-03-04 14:00:00,34.74,34.74,34.71,34.72,198000.0,28.4626,28.4626,28.438,28.4462,198000.0
2015-03-04 14:10:00,34.72,34.72,34.7,34.71,162800.0,28.4462,28.4462,28.4298,28.438,162800.0
2015-03-04 14:20:00,34.71,34.72,34.7,34.71,165200.0,28.438,28.4462,28.4298,28.438,165200.0
2015-03-04 14:30:00,34.71,34.74,34.7,34.71,127400.0,28.438,28.4626,28.4298,28.438,127400.0
2015-03-04 14:40:00,34.71,34.72,34.71,34.72,200000.0,28.438,28.4462,28.438,28.4462,200000.0
2015-03-04 14:50:00,34.72,34.74,34.72,34.73,161200.0,28.4462,28.4626,28.4462,28.4544,161200.0
2015-03-04 15:00:00,34.73,34.74,34.72,34.73,272000.0,28.4544,28.4626,28.4462,28.4544,272000.0
2015-03-04 15:10:00,34.74,34.77,34.73,34.76,234000.0,28.4626,28.4872,28.4544,28.479,234000.0
2015-03-04 15:20:00,34.77,34.77,34.74,34.75,230400.0,28.4872,28.4872,28.4626,28.4708,230400.0
2015-03-04 15:30:00,34.75,34.78,34.74,34.75,584400.0,28.4708,28.4954,28.4626,28.4708,584400.0
2015-03-04 15:40:00,34.76,34.81,34.72,34.79,611200.0,28.479,28.5199,28.4462,28.5035,611200.0
2015-03-04 15:50:00,34.8,34.83,34.78,34.82,828800.0,28.5117,28.5363,28.4954,28.5281,828800.0
2015-03-05 09:30:00,36.75,37.16,36.56,36.99,2283800.0,30.1094,30.4453,29.9537,30.306,2283800.0
2015-03-05 09:40:00,36.99,36.99,36.3,36.67,1215400.0,30.306,30.306,29.7407,30.0438,1215400.0
2015-03-05 09:50:00,36.68,36.73,36.38,36.51,1188000.0,30.052,30.093,29.8062,29.9127,1188000.0
2015-03-05 10:00:00,36.51,36.64,36.49,36.51,730200.0,29.9127,30.0193,29.8964,29.9127,730200.0
2015-03-05 10:10:00,36.52,36.73,36.44,36.63,604600.0,29.9209,30.093,29.8554,30.0111,604600.0
2015-03-05 10:20:00,36.63,36.86,36.63,36.81,703600.0,30.0111,30.1995,30.0111,30.1585,703600.0
2015-03-05 10:30:00,36.81,36.82,36.69,36.77,648800.0,30.1585,30.1667,30.0602,30.1258,648800.0
2015-03-05 10:40:00,36.77,36.88,36.65,36.69,681600.0,30.1258,30.2159,30.0274,30.0602,681600.0
2015-03-05 10:50:00,36.69,36.76,36.61,36.72,281600.0,30.0602,30.1176,29.9947,30.0848,281600.0
2015-03-05 11:00:00,36.72,36.74,36.55,36.58,390600.0,30.0848,30.1012,29.9455,29.9701,390600.0
2015-03-05 11:10:00,36.58,36.59,36.52,36.54,218400.0,29.9701,29.9783,29.9209,29.9373,218400.0
2015-03-05 11:20:00,36.54,36.56,36.51,36.52,216800.0,29.9373,29.9537,29.9127,29.9209,216800.0
2015-03-05 11:30:00,36.52,36.55,36.51,36.55,250000.0,29.9209,29.9455,29.9127,29.9455,250000.0
2015-03-05 11:40:00,36.55,36.58,36.42,36.55,466600.0,29.9455,29.9701,29.839,29.9455,466600.0
2015-03-05 11:50:00,36.55,36.73,36.55,36.67,336600.0,29.9455,30.093,29.9455,30.0438,336600.0
2015-03-05 12:00:00,36.68,36.7,36.6,36.7,389000.0,30.052,30.0684,29.9865,30.0684,389000.0
2015-03-05 12:10:00,36.7,36.74,36.64,36.73,399400.0,30.0684,30.1012,30.0193,30.093,399400.0
2015-03-05 12:20:00,36.73,36.8,36.61,36.66,631200.0,30.093,30.1503,29.9947,30.0356,631200.0
2015-03-05 12:30:00,36.66,36.72,36.63,36.7,133200.0,30.0356,30.0848,30.0111,30.0684,133200.0
2015-03-05 12:40:00,36.7,36.79,36.69,36.74,191800.0,30.0684,30.1422,30.0602,30.1012,191800.0
2015-03-05 12:50:00,36.74,36.76,36.65,36.7,265400.0,30.1012,30.1176,30.0274,30.0684,265400.0
2015-03-05 13:00:00,36.7,36.75,36.69,36.73,209600.0,30.0684,30.1094,30.0602,30.093,209600.0
2015-03-05 13:10:00,36.73,36.81,36.72,36.8,181000.0,30.093,30.1585,30.0848,30.1503,181000.0
2015-03-05 13:20:00,36.8,36.85,36.79,36.83,375800.0,30.1503,30.1913,30.1422,30.1749,375800.0
2015-03-05 13:30:00,36.83,36.92,36.83,36.92,475400.0,30.1749,30.2487,30.1749,30.2487,475400.0
2015-03-05 13:40:00,36.93,37.13,36.88,37.06,659000.0,30.2569,30.4207,30.2159,30.3634,659000.0
2015-03-05 13:50:00,37.07,37.22,37.05,37.19,797800.0,30.3716,30.4945,30.3552,30.4699,797800.0
2015-03-05 14:00:00,37.18,37.21,37.06,37.19,421400.0,30.4617,30.4863,30.3634,30.4699,421400.0
2015-03-05 14:10:00,37.2,37.29,37.14,37.16,585400.0,30.4781,30.5518,30.4289,30.4453,585400.0
2015-03-05 14:20:00,37.16,37.28,37.16,37.23,317400.0,30.4453,30.5436,30.4453,30.5026,317400.0
2015-03-05 14:30:00,37.24,37.27,37.21,37.23,259000.0,30.5108,30.5354,30.4863,30.5026,259000.0
2015-03-05 14:40:00,37.23,37.27,37.17,37.26,367200.0,30.5026,30.5354,30.4535,30.5272,367200.0
2015-03-05 14:50:00,37.26,37.33,37.25,37.3,615800.0,30.5272,30.5846,30.519,30.56,615800.0
2015-03-05 15:00:00,37.3,37.49,37.26,37.46,873600.0,30.56,30.7157,30.5272,30.6911,873600.0
2015-03-05 15:10:00,37.45,37.46,37.37,37.45,609400.0,30.6829,30.6911,30.6173,30.6829,609400.0
2015-03-05 15:20:00,37.44,37.47,37.34,37.35,1221400.0,30.6747,30.6993,30.5928,30.601,1221400.0
2015-03-05 15:30:00,37.35,37.35,37.21,37.23,633000.0,30.601,30.601,30.4863,30.5026,633000.0
2015-03-05 15:40:00,37.23,37.34,37.22,37.3,852800.0,30.5026,30.5928,30.4945,30.56,852800.0
2015-03-05 15:50:00,37.3,37.3,37.15,37.17,1823200.0,30.56,30.56,30.4371,30.4535,1823200.0
2015-03-06 09:30:00,36.93,37.27,36.9,37.24,943800.0,30.2569,30.5354,30.2323,30.5108,943800.0
2015-03-06 09:40:00,37.24,37.34,37.0,37.0,446800.0,30.5108,30.5928,30.3142,30.3142,446800.0
2015-03-06 09:50:00,37.01,37.22,36.93,37.08,402800.0,30.3224,30.4945,30.2569,30.3797,402800.0
2015-03-06 10:00:00,37.1,37.14,36.99,37.07,344400.0,30.3961,30.4289,30.306,30.3716,344400.0
2015-03-06 10:10:00,37.07,37.1,36.99,37.03,294600.0,30.3716,30.3961,30.306,30.3388,294600.0
2015-03-06 10:20:00,37.02,37.21,37.02,37.19,509800.0,30.3306,30.4863,30.3306,30.4699,509800.0
2015-03-06 10:30:00,37.19,37.25,37.17,37.21,405000.0,30.4699,30.519,30.4535,30.4863,405000.0
2015-03-06 10:40:00,37.22,37.22,37.08,37.08,295000.0,30.4945,30.4945,30.3797,30.3797,295000.0
2015-03-06 10:50:00,37.07,37.07,36.95,37.02,293200.0,30.3716,30.3716,30.2732,30.3306,293200.0
2015-03-06 11:00:00,37.02,37.08,36.99,37.06,405600.0,30.3306,30.3797,30.306,30.3634,405600.0
2015-03-06 11:10:00,37.06,37.06,36.94,36.97,187000.0,30.3634,30.3634,30.265,30.2896,187000.0
2015-03-06 11:20:00,36.97,37.11,36.97,37.11,352200.0,30.2896,30.4043,30.2896,30.4043,352200.0
2015-03-06 11:30:00,37.11,37.13,37.06,37.12,196200.0,30.4043,30.4207,30.3634,30.4125,196200.0
2015-03-06 11:40:00,37.12,37.14,37.1,37.13,193800.0,30.4125,30.4289,30.3961,30.4207,193800.0
2015-03-06 11:50:00,37.13,37.18,37.12,37.18,176200.0,30.4207,30.4617,30.4125,30.4617,176200.0
2015-03-06 12:00:00,37.18,37.23,37.16,37.21,166400.0,30.4617,30.5026,30.4453,30.4863,166400.0
2015-03-06 12:10:00,37.21,37.24,37.13,37.21,479000.0,30.4863,30.5108,30.4207,30.4863,479000.0
2015-03-06 12:20:00,37.22,37.22,37.06,37.13,246800.0,30.4945,30.4945,30.3634,30.4207,246800.0
2015-03-06 12:30:00,37.13,37.2,37.11,37.2,205600.0,30.4207,30.4781,30.4043,30.4781,205600.0
2015-03-06 12:40:00,37.2,37.2,37.15,37.16,148400.0,30.4781,30.4781,30.4371,30.4453,148400.0
2015-03-06 12:50:00,37.17,37.23,37.15,37.23,314200.0,30.4535,30.5026,30.4371,30.5026,314200.0
2015-03-06 13:00:00,37.23,37.23,37.19,37.2,253600.0,30.5026,30.5026,30.4699,30.4781,253600.0
2015-03-06 13:10:00,37.2,37.2,37.16,37.17,186000.0,30.4781,30.4781,30.4453,30.4535,186000.0
2015-03-06 13:20:00,37.16,37.21,37.13,37.21,229400.0,30.4453,30.4863,30.4207,30.4863,229400.0
2015-03-06 13:30:00,37.2,37.2,37.13,37.17,373400.0,30.4781,30.4781,30.4207,30.4535,373400.0
2015-03-06 13:40:00,37.17,37.22,37.15,37.22,341600.0,30.4535,30.4945,30.4371,30.4945,341600.0
2015-03-06 13:50:00,37.21,37.22,37.19,37.19,157800.0,30.4863,30.4945,30.4699,30.4699,157800.0
2015-03-06 14:00:00,37.2,37.22,37.19,37.21,130000.0,30.4781,30.4945,30.4699,30.4863,130000.0
2015-03-06 14:10:00,37.21,37.22,37.16,37.21,111400.0,30.4863,30.4945,30.4453,30.4863,111400.0
2015-03-06 14:20:00,37.21,37.22,37.2,37.22,203600.0,30.4863,30.4945,30.4781,30.4945,203600.0
2015-03-06 14:30:00,37.21,37.21,37.16,37.2,258800.0,30.4863,30.4863,30.4453,30.4781,258800.0
2015-03-06 14:40:00,37.2,37.21,37.15,37.21,159400.0,30.4781,30.4863,30.4371,30.4863,159400.0
2015-03-06 14:50:00,37.21,37.22,37.2,37.2,185000.0,30.4863,30.4945,30.4781,30.4781,185000.0
2015-03-06 15:00:00,37.2,37.22,37.19,37.19,274600.0,30.4781,30.4945,30.4699,30.4699,274600.0
2015-03-06 15:10:00,37.19,37.2,37.12,37.16,179400.0,30.4699,30.4781,30.4125,30.4453,179400.0
2015-03-06 15:20:00,37.16,37.17,37.09,37.09,216200.0,30.4453,30.4535,30.3879,30.3879,216200.0
2015-03-06 15:30:00,37.09,37.15,37.07,37.1,327200.0,30.3879,30.4371,30.3716,30.3961,327200.0
2015-03-06 15:40:00,37.1,37.15,37.06,37.15,452600.0,30.3961,30.4371,30.3634,30.4371,452600.0
2015-03-06 15:50:00,37.15,37.24,37.15,37.18,1072200.0,30.4371,30.5108,30.4371,30.4617,1072200.0
2015-03-09 09:30:00,37.25,37.37,37.23,37.23,353200.0,30.519,30.6173,30.5026,30.5026,353200.0
2015-03-09 09:40:00,37.24,37.34,37.23,37.32,263400.0,30.5108,30.5928,30.5026,30.5764,263400.0
2015-03-09 09:50:00,37.32,37.4,37.31,37.39,192400.0,30.5764,30.6419,30.5682,30.6337,192400.0
2015-03-09 10:00:00,37.4,37.46,37.38,37.45,311000.0,30.6419,30.6911,30.6255,30.6829,311000.0
2015-03-09 10:10:00,37.45,37.48,37.38,37.38,205000.0,30.6829,30.7075,30.6255,30.6255,205000.0
2015-03-09 10:20:00,37.38,37.45,37.35,37.35,213400.0,30.6255,30.6829,30.601,30.601,213400.0
2015-03-09 10:30:00,37.36,37.36,37.27,37.27,180000.0,30.6092,30.6092,30.5354,30.5354,180000.0
2015-03-09 10:40:00,37.28,37.3,37.24,37.25,258400.0,30.5436,30.56,30.5108,30.519,258400.0
2015-03-09 10:50:00,37.26,37.29,37.21,37.22,189800.0,30.5272,30.5518,30.4863,30.4945,189800.0
2015-03-09 11:00:00,37.22,37.27,37.22,37.24,153800.0,30.4945,30.5354,30.4945,30.5108,153800.0
2015-03-09 11:10:00,37.24,37.28,37.22,37.25,164800.0,30.5108,30.5436,30.4945,30.519,164800.0
2015-03-09 11:20:00,37.25,37.33,37.24,37.3,147000.0,30.519,30.5846,30.5108,30.56,147000.0
2015-03-09 11:30:00,37.3,37.3,37.23,37.23,94200.0,30.56,30.56,30.5026,30.5026,94200.0
2015-03-09 11:40:00,37.23,37.29,37.23,37.25,95400.0,30.5026,30.5518,30.5026,30.519,95400.0
2015-03-09 11:50:00,37.25,37.26,37.22,37.24,73600.0,30.519,30.5272,30.4945,30.5108,73600.0
2015-03-09 12:00:00,37.24,37.27,37.21,37.26,153000.0,30.5108,30.5354,30.4863,30.5272,153000.0
2015-03-09 12:10:00,37.26,37.33,37.26,37.31,139000.0,30.5272,30.5846,30.5272,30.5682,139000.0
2015-03-09 12:20:00,37.31,37.36,37.31,37.35,123000.0,30.5682,30.6092,30.5682,30.601,123000.0
2015-03-09 12:30:00,37.35,37.37,37.33,37.35,113800.0,30.601,30.6173,30.5846,30.601,113800.0
2015-03-09 12:40:00,37.35,37.38,37.35,37.38,139800.0,30.601,30.6255,30.601,30.6255,139800.0
2015-03-09 12:50:00,37.38,37.45,37.37,37.42,210800.0,30.6255,30.6829,30.6173,30.6583,210800.0
2015-03-09 13:00:00,37.42,37.45,37.42,37.45,192600.0,30.6583,30.6829,30.6583,30.6829,192600.0
2015-03-09 13:10:00,37.44,37.48,37.43,37.48,248400.0,30.6747,30.7075,30.6665,30.7075,248400.0
2015-03-09 13:20:00,37.47,37.49,37.43,37.45,232000.0,30.6993,30.7157,30.6665,30.6829,232000.0
2015-03-09 13:30:00,37.46,37.47,37.45,37.46,124200.0,30.6911,30.6993,30.6829,30.6911,124200.0
2015-03-09 13:40:00,37.46,37.49,37.46,37.49,132200.0,30.6911,30.7157,30.6911,30.7157,132200.0
2015-03-09 13:50:00,37.49,37.65,37.49,37.63,537200.0,30.7157,30.8468,30.7157,30.8304,537200.0
2015-03-09 14:00:00,37.63,37.68,37.58,37.58,370400.0,30.8304,30.8713,30.7894,30.7894,370400.0
2015-03-09 14:10:00,37.58,37.58,37.46,37.46,198200.0,30.7894,30.7894,30.6911,30.6911,198200.0
2015-03-09 14:20:00,37.47,37.52,37.45,37.52,165600.0,30.6993,30.7402,30.6829,30.7402,165600.0
2015-03-09 14:30:00,37.52,37.52,37.49,37.52,222800.0,30.7402,30.7402,30.7157,30.7402,222800.0
2015-03-09 14:40:00,37.52,37.57,37.51,37.57,146000.0,30.7402,30.7812,30.7321,30.7812,146000.0
2015-03-09 14:50:00,37.57,37.62,37.52,37.52,177000.0,30.7812,30.8222,30.7402,30.7402,177000.0
2015-03-09 15:00:00,37.52,37.53,37.5,37.51,165800.0,30.7402,30.7484,30.7239,30.7321,165800.0
2015-03-09 15:10:00,37.51,37.54,37.5,37.52,161800.0,30.7321,30.7566,30.7239,30.7402,161800.0
2015-03-09 15:20:00,37.52,37.61,37.52,37.6,217800.0,30.7402,30.814,30.7402,30.8058,217800.0
2015-03-09 15:30:00,37.6,37.61,37.51,37.51,202600.0,30.8058,30.814,30.7321,30.7321,202600.0
2015-03-09 15:40:00,37.51,37.59,37.51,37.58,325800.0,30.7321,30.7976,30.7321,30.7894,325800.0
2015-03-09 15:50:00,37.58,37.58,37.51,37.54,592600.0,30.7894,30.7894,30.7321,30.7566,592600.0
2015-03-10 09:30:00,37.42,37.45,37.13,37.17,369600.0,30.6583,30.6829,30.4207,30.4535,369600.0
2015-03-10 09:40:00,37.16,37.17,37.04,37.13,373600.0,30.4453,30.4535,30.347,30.4207,373600.0
2015-03-10 09:50:00,37.13,37.26,37.1,37.25,265600.0,30.4207,30.5272,30.3961,30.519,265600.0
2015-03-10 10:00:00,37.25,37.28,37.2,37.27,377400.0,30.519,30.5436,30.4781,30.5354,377400.0
2015-03-10 10:10:00,37.29,37.29,37.21,37.27,115400.0,30.5518,30.5518,30.4863,30.5354,115400.0
2015-03-10 10:20:00,37.26,37.29,37.18,37.25,216000.0,30.5272,30.5518,30.4617,30.519,216000.0
2015-03-10 10:30:00,37.25,37.26,37.14,37.15,145400.0,30.519,30.5272,30.4289,30.4371,145400.0
2015-03-10 10:40:00,37.15,37.21,37.14,37.18,108400.0,30.4371,30.4863,30.4289,30.4617,108400.0
2015-03-10 10:50:00,37.18,37.35,37.16,37.31,145000.0,30.4617,30.601,30.4453,30.5682,145000.0
2015-03-10 11:00:00,37.31,37.34,37.26,37.27,226800.0,30.5682,30.5928,30.5272,30.5354,226800.0
2015-03-10 11:10:00,37.27,37.32,37.27,37.29,105000.0,30.5354,30.5764,30.5354,30.5518,105000.0
2015-03-10 11:20:00,37.29,37.32,37.24,37.28,112800.0,30.5518,30.5764,30.5108,30.5436,112800.0
2015-03-10 11:30:00,37.28,37.31,37.23,37.25,147600.0,30.5436,30.5682,30.5026,30.519,147600.0
2015-03-10 11:40:00,37.24,37.32,37.24,37.26,208800.0,30.5108,30.5764,30.5108,30.5272,208800.0
2015-03-10 11:50:00,37.26,37.3,37.16,37.17,97800.0,30.5272,30.56,30.4453,30.4535,97800.0
2015-03-10 12:00:00,37.17,37.17,37.1,37.13,130200.0,30.4535,30.4535,30.3961,30.4207,130200.0
2015-03-10 12:10:00,37.13,37.15,37.09,37.1,69600.0,30.4207,30.4371,30.3879,30.3961,69600.0
2015-03-10 12:20:00,37.1,37.1,37.05,37.07,96000.0,30.3961,30.3961,30.3552,30.3716,96000.0
2015-03-10 12:30:00,37.07,37.09,37.02,37.08,63200.0,30.3716,30.3879,30.3306,30.3797,63200.0
2015-03-10 12:40:00,37.08,37.11,37.06,37.08,58800.0,30.3797,30.4043,30.3634,30.3797,58800.0
2015-03-10 12:50:00,37.07,37.16,37.05,37.09,77400.0,30.3716,30.4453,30.3552,30.3879,77400.0
2015-03-10 13:00:00,37.08,37.1,37.07,37.08,36000.0,30.3797,30.3961,30.3716,30.3797,36000.0
2015-03-10 13:10:00,37.07,37.09,37.05,37.08,57000.0,30.3716,30.3879,30.3552,30.3797,57000.0
2015-03-10 13:20:00,37.08,37.1,37.07,37.08,94400.0,30.3797,30.3961,30.3716,30.3797,94400.0
2015-03-10 13:30:00,37.08,37.09,37.06,37.07,105000.0,30.3797,30.3879,30.3634,30.3716,105000.0
2015-03-10 13:40:00,37.07,37.1,37.07,37.09,68200.0,30.3716,30.3961,30.3716,30.3879,68200.0
2015-03-10 13:50:00,37.09,37.1,37.07,37.09,102200.0,30.3879,30.3961,30.3716,30.3879,102200.0
2015-03-10 14:00:00,37.09,37.15,37.08,37.14,112200.0,30.3879,30.4371,30.3797,30.4289,112200.0
2015-03-10 14:10:00,37.14,37.17,37.06,37.07,78400.0,30.4289,30.4535,30.3634,30.3716,78400.0
2015-03-10 14:20:00,37.06,37.07,37.03,37.03,107800.0,30.3634,30.3716,30.3388,30.3388,107800.0
2015-03-10 14:30:00,37.03,37.11,37.03,37.11,101400.0,30.3388,30.4043,30.3388,30.4043,101400.0
2015-03-10 14:40:00,37.1,37.1,37.05,37.07,184600.0,30.3961,30.3961,30.3552,30.3716,184600.0
2015-03-10 14:50:00,37.07,37.09,37.03,37.05,161400.0,30.3716,30.3879,30.3388,30.3552,161400.0
2015-03-10 15:00:00,37.05,37.09,37.05,37.08,143000.0,30.3552,30.3879,30.3552,30.3797,143000.0
2015-03-10 15:10:00,37.08,37.12,37.04,37.1,212200.0,30.3797,30.4125,30.347,30.3961,212200.0
2015-03-10 15:20:00,37.1,37.12,37.05,37.06,206400.0,30.3961,30.4125,30.3552,30.3634,206400.0
2015-03-10 15:30:00,37.06,37.09,37.04,37.08,156200.0,30.3634,30.3879,30.347,30.3797,156200.0
2015-03-10 15:40:00,37.08,37.1,37.05,37.09,203400.0,30.3797,30.3961,30.3552,30.3879,203400.0
2015-03-10 15:50:00,37.08,37.08,36.99,37.01,770200.0,30.3797,30.3797,30.306,30.3224,770200.0
2015-03-11 09:30:00,37.24,37.26,37.08,37.17,345400.0,30.5108,30.5272,30.3797,30.4535,345400.0
2015-03-11 09:40:00,37.16,37.19,37.09,37.1,116000.0,30.4453,30.4699,30.3879,30.3961,116000.0
2015-03-11 09:50:00,37.1,37.14,37.05,37.05,226000.0,30.3961,30.4289,30.3552,30.3552,226000.0
2015-03-11 10:00:00,37.06,37.09,37.03,37.07,164200.0,30.3634,30.3879,30.3388,30.3716,164200.0
2015-03-11 10:10:00,37.07,37.1,37.05,37.08,156200.0,30.3716,30.3961,30.3552,30.3797,156200.0
2015-03-11 10:20:00,37.08,37.16,37.08,37.11,130600.0,30.3797,30.4453,30.3797,30.4043,130600.0
2015-03-11 10:30:00,37.11,37.13,37.1,37.11,139400.0,30.4043,30.4207,30.3961,30.4043,139400.0
2015-03-11 10:40:00,37.1,37.12,37.02,37.05,106600.0,30.3961,30.4125,30.3306,30.3552,106600.0
2015-03-11 10:50:00,37.05,37.11,37.02,37.1,79200.0,30.3552,30.4043,30.3306,30.3961,79200.0
2015-03-11 11:00:00,37.1,37.14,37.08,37.13,90200.0,30.3961,30.4289,30.3797,30.4207,90200.0
2015-03-11 11:10:00,37.13,37.24,37.13,37.14,141800.0,30.4207,30.5108,30.4207,30.4289,141800.0
2015-03-11 11:20:00,37.14,37.16,37.09,37.13,80200.0,30.4289,30.4453,30.3879,30.4207,80200.0
2015-03-11 11:30:00,37.13,37.18,37.08,37.08,86400.0,30.4207,30.4617,30.3797,30.3797,86400.0
2015-03-11 11:40:00,37.08,37.12,37.07,37.12,116600.0,30.3797,30.4125,30.3716,30.4125,116600.0
2015-03-11 11:50:00,37.12,37.16,37.1,37.12,89600.0,30.4125,30.4453,30.3961,30.4125,89600.0
2015-03-11 12:00:00,37.12,37.15,37.08,37.13,92800.0,30.4125,30.4371,30.3797,30.4207,92800.0
2015-03-11 12:10:00,37.13,37.2,37.13,37.19,129000.0,30.4207,30.4781,30.4207,30.4699,129000.0
2015-03-11 12:20:00,37.19,37.19,37.16,37.18,70000.0,30.4699,30.4699,30.4453,30.4617,70000.0
2015-03-11 12:30:00,37.18,37.19,37.16,37.19,80200.0,30.4617,30.4699,30.4453,30.4699,80200.0
2015-03-11 12:40:00,37.2,37.24,37.16,37.24,264800.0,30.4781,30.5108,30.4453,30.5108,264800.0
2015-03-11 12:50:00,37.24,37.24,37.2,37.24,104400.0,30.5108,30.5108,30.4781,30.5108,104400.0
2015-03-11 13:00:00,37.24,37.26,37.23,37.26,93400.0,30.5108,30.5272,30.5026,30.5272,93400.0
2015-03-11 13:10:00,37.25,37.31,37.24,37.26,138200.0,30.519,30.5682,30.5108,30.5272,138200.0
2015-03-11 13:20:00,37.26,37.29,37.22,37.22,66200.0,30.5272,30.5518,30.4945,30.4945,66200.0
2015-03-11 13:30:00,37.22,37.24,37.15,37.17,75400.0,30.4945,30.5108,30.4371,30.4535,75400.0
2015-03-11 13:40:00,37.16,37.16,37.1,37.12,134600.0,30.4453,30.4453,30.3961,30.4125,134600.0
2015-03-11 13:50:00,37.12,37.23,37.12,37.22,169600.0,30.4125,30.5026,30.4125,30.4945,169600.0
2015-03-11 14:00:00,37.21,37.26,37.2,37.23,110800.0,30.4863,30.5272,30.4781,30.5026,110800.0
2015-03-11 14:10:00,37.24,37.3,37.2,37.3,141000.0,30.5108,30.56,30.4781,30.56,141000.0
2015-03-11 14:20:00,37.3,37.31,37.26,37.3,149800.0,30.56,30.5682,30.5272,30.56,149800.0
2015-03-11 14:30:00,37.3,37.3,37.24,37.27,125600.0,30.56,30.56,30.5108,30.5354,125600.0
2015-03-11 14:40:00,37.27,37.28,37.22,37.28,148200.0,30.5354,30.5436,30.4945,30.5436,148200.0
2015-03-11 14:50:00,37.28,37.33,37.26,37.3,195400.0,30.5436,30.5846,30.5272,30.56,195400.0
2015-03-11 15:00:00,37.3,37.31,37.27,37.27,220400.0,30.56,30.5682,30.5354,30.5354,220400.0
2015-03-11 15:10:00,37.27,37.32,37.23,37.32,300800.0,30.5354,30.5764,30.5026,30.5764,300800.0
2015-03-11 15:20:00,37.32,37.36,37.32,37.34,372200.0,30.5764,30.6092,30.5764,30.5928,372200.0
2015-03-11 15:30:00,37.34,37.35,37.29,37.31,363200.0,30.5928,30.601,30.5518,30.5682,363200.0
2015-03-11 15:40:00,37.31,37.34,37.29,37.34,436200.0,30.5682,30.5928,30.5518,30.5928,436200.0
2015-03-11 15:50:00,37.34,37.38,37.32,37.35,1062600.0,30.5928,30.6255,30.5764,30.601,1062600.0
2015-03-12 09:30:00,37.49,37.66,37.49,37.62,432800.0,30.7157,30.8549,30.7157,30.8222,432800.0
2015-03-12 09:40:00,37.62,37.74,37.62,37.73,225800.0,30.8222,30.9205,30.8222,30.9123,225800.0
2015-03-12 09:50:00,37.73,37.82,37.73,37.76,301200.0,30.9123,30.986,30.9123,30.9369,301200.0
2015-03-12 10:00:00,37.76,37.89,37.69,37.87,541200.0,30.9369,31.0434,30.8795,31.027,541200.0
2015-03-12 10:10:00,37.9,37.9,37.76,37.76,195800.0,31.0516,31.0516,30.9369,30.9369,195800.0
2015-03-12 10:20:00,37.76,37.82,37.75,37.76,100200.0,30.9369,30.986,30.9287,30.9369,100200.0
2015-03-12 10:30:00,37.76,37.82,37.74,37.82,120600.0,30.9369,30.986,30.9205,30.986,120600.0
2015-03-12 10:40:00,37.81,37.82,37.71,37.71,235800.0,30.9778,30.986,30.8959,30.8959,235800.0
2015-03-12 10:50:00,37.72,37.88,37.71,37.88,222000.0,30.9041,31.0352,30.8959,31.0352,222000.0
2015-03-12 11:00:00,37.87,37.96,37.85,37.89,268800.0,31.027,31.1007,31.0106,31.0434,268800.0
2015-03-12 11:10:00,37.9,37.96,37.88,37.91,156200.0,31.0516,31.1007,31.0352,31.0598,156200.0
2015-03-12 11:20:00,37.91,37.94,37.88,37.89,151800.0,31.0598,31.0844,31.0352,31.0434,151800.0
2015-03-12 11:30:00,37.9,37.95,37.9,37.94,126600.0,31.0516,31.0925,31.0516,31.0844,126600.0
2015-03-12 11:40:00,37.93,37.96,37.9,37.91,142000.0,31.0762,31.1007,31.0516,31.0598,142000.0
2015-03-12 11:50:00,37.91,37.93,37.85,37.86,76400.0,31.0598,31.0762,31.0106,31.0188,76400.0
2015-03-12 12:00:00,37.86,37.9,37.82,37.83,125400.0,31.0188,31.0516,30.986,30.9942,125400.0
2015-03-12 12:10:00,37.83,37.91,37.82,37.9,105400.0,30.9942,31.0598,30.986,31.0516,105400.0
2015-03-12 12:20:00,37.9,37.9,37.85,37.89,69200.0,31.0516,31.0516,31.0106,31.0434,69200.0
2015-03-12 12:30:00,37.89,37.91,37.85,37.87,54200.0,31.0434,31.0598,31.0106,31.027,54200.0
2015-03-12 12:40:00,37.87,37.89,37.84,37.85,147400.0,31.027,31.0434,31.0024,31.0106,147400.0
2015-03-12 12:50:00,37.85,37.88,37.84,37.86,53600.0,31.0106,31.0352,31.0024,31.0188,53600.0
2015-03-12 13:00:00,37.86,37.89,37.82,37.88,157200.0,31.0188,31.0434,30.986,31.0352,157200.0
2015-03-12 13:10:00,37.87,37.9,37.84,37.84,59200.0,31.027,31.0516,31.0024,31.0024,59200.0
2015-03-12 13:20:00,37.84,37.88,37.84,37.87,70800.0,31.0024,31.0352,31.0024,31.027,70800.0
2015-03-12 13:30:00,37.87,37.88,37.83,37.88,62600.0,31.027,31.0352,30.9942,31.0352,62600.0
2015-03-12 13:40:00,37.88,37.92,37.88,37.92,85400.0,31.0352,31.068,31.0352,31.068,85400.0
2015-03-12 13:50:00,37.91,37.95,37.9,37.9,106600.0,31.0598,31.0925,31.0516,31.0516,106600.0
2015-03-12 14:00:00,37.9,37.92,37.87,37.9,88200.0,31.0516,31.068,31.027,31.0516,88200.0
2015-03-12 14:10:00,37.9,37.96,37.89,37.96,106200.0,31.0516,31.1007,31.0434,31.1007,106200.0
2015-03-12 14:20:00,37.96,37.99,37.96,37.98,167400.0,31.1007,31.1253,31.1007,31.1171,167400.0
2015-03-12 14:30:00,37.99,38.06,37.98,38.06,215600.0,31.1253,31.1827,31.1171,31.1827,215600.0
2015-03-12 14:40:00,38.06,38.09,38.03,38.06,186400.0,31.1827,31.2072,31.1581,31.1827,186400.0
2015-03-12 14:50:00,38.06,38.1,38.04,38.1,254400.0,31.1827,31.2154,31.1663,31.2154,254400.0
2015-03-12 15:00:00,38.1,38.12,38.08,38.08,249600.0,31.2154,31.2318,31.1991,31.1991,249600.0
2015-03-12 15:10:00,38.08,38.13,38.08,38.1,229200.0,31.1991,31.24,31.1991,31.2154,229200.0
2015-03-12 15:20:00,38.1,38.13,38.1,38.13,214600.0,31.2154,31.24,31.2154,31.24,214600.0
2015-03-12 15:30:00,38.13,38.22,38.12,38.21,3542400.0,31.24,31.3138,31.2318,31.3056,3542400.0
2015-03-12 15:40:00,38.21,38.21,38.15,38.16,511600.0,31.3056,31.3056,31.2564,31.2646,511600.0
2015-03-12 15:50:00,38.17,38.17,38.13,38.15,625200.0,31.2728,31.2728,31.24,31.2564,625200.0
2015-03-13 09:30:00,38.15,38.16,38.0,38.13,287800.0,31.2564,31.2646,31.1335,31.24,287800.0
2015-03-13 09:40:00,38.13,38.29,38.13,38.26,161000.0,31.24,31.3711,31.24,31.3465,161000.0
2015-03-13 09:50:00,38.25,38.35,38.22,38.32,289200.0,31.3383,31.4203,31.3138,31.3957,289200.0
2015-03-13 10:00:00,38.32,38.38,38.09,38.1,293800.0,31.3957,31.4448,31.2072,31.2154,293800.0
2015-03-13 10:10:00,38.1,38.24,38.07,38.22,151000.0,31.2154,31.3301,31.1909,31.3138,151000.0
2015-03-13 10:20:00,38.22,38.29,38.16,38.19,128600.0,31.3138,31.3711,31.2646,31.2892,128600.0
2015-03-13 10:30:00,38.2,38.29,38.17,38.27,164800.0,31.2974,31.3711,31.2728,31.3547,164800.0
2015-03-13 10:40:00,38.28,38.34,38.23,38.24,130400.0,31.3629,31.4121,31.3219,31.3301,130400.0
2015-03-13 10:50:00,38.23,38.23,38.09,38.09,220600.0,31.3219,31.3219,31.2072,31.2072,220600.0
2015-03-13 11:00:00,38.09,38.15,38.07,38.09,141400.0,31.2072,31.2564,31.1909,31.2072,141400.0
2015-03-13 11:10:00,38.1,38.16,38.09,38.11,130000.0,31.2154,31.2646,31.2072,31.2236,130000.0
2015-03-13 11:20:00,38.11,38.11,37.93,37.93,154200.0,31.2236,31.2236,31.0762,31.0762,154200.0
2015-03-13 11:30:00,37.94,38.04,37.92,38.02,239800.0,31.0844,31.1663,31.068,31.1499,239800.0
2015-03-13 11:40:00,38.01,38.07,37.99,38.05,107000.0,31.1417,31.1909,31.1253,31.1745,107000.0
2015-03-13 11:50:00,38.06,38.1,38.02,38.08,152200.0,31.1827,31.2154,31.1499,31.1991,152200.0
2015-03-13 12:00:00,38.09,38.17,38.04,38.14,117800.0,31.2072,31.2728,31.1663,31.2482,117800.0
2015-03-13 12:10:00,38.14,38.17,38.09,38.11,88200.0,31.2482,31.2728,31.2072,31.2236,88200.0
2015-03-13 12:20:00,38.1,38.22,38.1,38.16,114400.0,31.2154,31.3138,31.2154,31.2646,114400.0
2015-03-13 12:30:00,38.16,38.19,38.1,38.15,75600.0,31.2646,31.2892,31.2154,31.2564,75600.0
2015-03-13 12:40:00,38.15,38.17,38.1,38.1,54600.0,31.2564,31.2728,31.2154,31.2154,54600.0
2015-03-13 12:50:00,38.1,38.15,38.08,38.14,73400.0,31.2154,31.2564,31.1991,31.2482,73400.0
2015-03-13 13:00:00,38.14,38.14,38.1,38.12,51600.0,31.2482,31.2482,31.2154,31.2318,51600.0
2015-03-13 13:10:00,38.12,38.14,38.1,38.13,67600.0,31.2318,31.2482,31.2154,31.24,67600.0
2015-03-13 13:20:00,38.13,38.14,38.1,38.1,73800.0,31.24,31.2482,31.2154,31.2154,73800.0
2015-03-13 13:30:00,38.1,38.12,38.09,38.1,87400.0,31.2154,31.2318,31.2072,31.2154,87400.0
2015-03-13 13:40:00,38.12,38.16,38.12,38.13,60000.0,31.2318,31.2646,31.2318,31.24,60000.0
2015-03-13 13:50:00,38.12,38.15,38.07,38.09,83800.0,31.2318,31.2564,31.1909,31.2072,83800.0
2015-03-13 14:00:00,38.09,38.13,38.07,38.1,72400.0,31.2072,31.24,31.1909,31.2154,72400.0
2015-03-13 14:10:00,38.1,38.15,38.09,38.12,109200.0,31.2154,31.2564,31.2072,31.2318,109200.0
2015-03-13 14:20:00,38.12,38.13,38.07,38.13,96200.0,31.2318,31.24,31.1909,31.24,96200.0
2015-03-13 14:30:00,38.13,38.13,38.04,38.04,86400.0,31.24,31.24,31.1663,31.1663,86400.0
2015-03-13 14:40:00,38.04,38.04,37.95,37.96,227000.0,31.1663,31.1663,31.0925,31.1007,227000.0
2015-03-13 14:50:00,37.96,38.03,37.95,38.02,144200.0,31.1007,31.1581,31.0925,31.1499,144200.0
2015-03-13 15:00:00,38.02,38.03,37.99,38.01,124400.0,31.1499,31.1581,31.1253,31.1417,124400.0
2015-03-13 15:10:00,38.01,38.09,38.01,38.08,119600.0,31.1417,31.2072,31.1417,31.1991,119600.0
2015-03-13 15:20:00,38.09,38.12,38.05,38.12,144400.0,31.2072,31.2318,31.1745,31.2318,144400.0
2015-03-13 15:30:00,38.12,38.14,38.07,38.09,165400.0,31.2318,31.2482,31.1909,31.2072,165400.0
2015-03-13 15:40:00,38.09,38.13,38.08,38.12,300800.0,31.2072,31.24,31.1991,31.2318,300800.0
2015-03-13 15:50:00,38.12,38.2,38.11,38.17,529200.0,31.2318,31.2974,31.2236,31.2728,529200.0
2015-03-16 09:30:00,38.38,38.7,38.37,38.58,492800.0,31.4448,31.707,31.4367,31.6087,492800.0
2015-03-16 09:40:00,38.58,38.81,38.58,38.74,374600.0,31.6087,31.7971,31.6087,31.7398,374600.0
2015-03-16 09:50:00,38.75,38.77,38.68,38.73,167000.0,31.748,31.7644,31.6906,31.7316,167000.0
2015-03-16 10:00:00,38.73,38.77,38.63,38.63,265600.0,31.7316,31.7644,31.6497,31.6497,265600.0
2015-03-16 10:10:00,38.63,38.66,38.55,38.64,258200.0,31.6497,31.6742,31.5841,31.6579,258200.0
2015-03-16 10:20:00,38.63,38.65,38.58,38.61,321600.0,31.6497,31.6661,31.6087,31.6333,321600.0
2015-03-16 10:30:00,38.62,38.62,38.51,38.51,151000.0,31.6415,31.6415,31.5514,31.5514,151000.0
2015-03-16 10:40:00,38.51,38.52,38.4,38.42,243600.0,31.5514,31.5595,31.4612,31.4776,243600.0
2015-03-16 10:50:00,38.42,38.52,38.42,38.51,289600.0,31.4776,31.5595,31.4776,31.5514,289600.0
2015-03-16 11:00:00,38.52,38.61,38.51,38.55,218800.0,31.5595,31.6333,31.5514,31.5841,218800.0
2015-03-16 11:10:00,38.55,38.57,38.44,38.45,131600.0,31.5841,31.6005,31.494,31.5022,131600.0
2015-03-16 11:20:00,38.45,38.5,38.44,38.49,111000.0,31.5022,31.5432,31.494,31.535,111000.0
2015-03-16 11:30:00,38.49,38.59,38.49,38.52,365400.0,31.535,31.6169,31.535,31.5595,365400.0
2015-03-16 11:40:00,38.51,38.59,38.49,38.56,94800.0,31.5514,31.6169,31.535,31.5923,94800.0
2015-03-16 11:50:00,38.56,38.63,38.56,38.58,130200.0,31.5923,31.6497,31.5923,31.6087,130200.0
2015-03-16 12:00:00,38.58,38.6,38.54,38.58,93000.0,31.6087,31.6251,31.5759,31.6087,93000.0
2015-03-16 12:10:00,38.58,38.62,38.55,38.58,137200.0,31.6087,31.6415,31.5841,31.6087,137200.0
2015-03-16 12:20:00,38.58,38.61,38.53,38.56,67000.0,31.6087,31.6333,31.5677,31.5923,67000.0
2015-03-16 12:30:00,38.56,38.57,38.53,38.54,61200.0,31.5923,31.6005,31.5677,31.5759,61200.0
2015-03-16 12:40:00,38.53,38.58,38.53,38.56,76000.0,31.5677,31.6087,31.5677,31.5923,76000.0
2015-03-16 12:50:00,38.56,38.63,38.56,38.6,117400.0,31.5923,31.6497,31.5923,31.6251,117400.0
2015-03-16 13:00:00,38.61,38.62,38.56,38.58,77800.0,31.6333,31.6415,31.5923,31.6087,77800.0
2015-03-16 13:10:00,38.57,38.6,38.51,38.51,100400.0,31.6005,31.6251,31.5514,31.5514,100400.0
2015-03-16 13:20:00,38.51,38.55,38.48,38.52,108000.0,31.5514,31.5841,31.5268,31.5595,108000.0
2015-03-16 13:30:00,38.52,38.57,38.51,38.55,74800.0,31.5595,31.6005,31.5514,31.5841,74800.0
2015-03-16 13:40:00,38.54,38.55,38.51,38.51,90000.0,31.5759,31.5841,31.5514,31.5514,90000.0
2015-03-16 13:50:00,38.51,38.53,38.49,38.51,77000.0,31.5514,31.5677,31.535,31.5514,77000.0
2015-03-16 14:00:00,38.51,38.54,38.49,38.51,91800.0,31.5514,31.5759,31.535,31.5514,91800.0
2015-03-16 14:10:00,38.51,38.52,38.44,38.44,124800.0,31.5514,31.5595,31.494,31.494,124800.0
2015-03-16 14:20:00,38.45,38.49,38.43,38.48,225800.0,31.5022,31.535,31.4858,31.5268,225800.0
2015-03-16 14:30:00,38.48,38.48,38.41,38.41,146200.0,31.5268,31.5268,31.4694,31.4694,146200.0
2015-03-16 14:40:00,38.41,38.46,38.39,38.43,169000.0,31.4694,31.5104,31.453,31.4858,169000.0
2015-03-16 14:50:00,38.43,38.48,38.39,38.47,174800.0,31.4858,31.5268,31.453,31.5186,174800.0
2015-03-16 15:00:00,38.47,38.48,38.42,38.46,289800.0,31.5186,31.5268,31.4776,31.5104,289800.0
2015-03-16 15:10:00,38.46,38.46,38.39,38.43,233800.0,31.5104,31.5104,31.453,31.4858,233800.0
2015-03-16 15:20:00,38.43,38.47,38.42,38.45,414400.0,31.4858,31.5186,31.4776,31.5022,414400.0
2015-03-16 15:30:00,38.45,38.48,38.44,38.44,434400.0,31.5022,31.5268,31.494,31.494,434400.0
2015-03-16 15:40:00,38.44,38.46,38.43,38.45,283600.0,31.494,31.5104,31.4858,31.5022,283600.0
2015-03-16 15:50:00,38.45,38.54,38.44,38.52,608600.0,31.5022,31.5759,31.494,31.5595,608600.0
2015-03-17 09:30:00,38.36,38.41,38.31,38.32,178800.0,31.4285,31.4694,31.3875,31.3957,178800.0
2015-03-17 09:40:00,38.31,38.33,38.22,38.22,119200.0,31.3875,31.4039,31.3138,31.3138,119200.0
2015-03-17 09:50:00,38.22,38.24,38.18,38.23,98600.0,31.3138,31.3301,31.281,31.3219,98600.0
2015-03-17 10:00:00,38.23,38.25,38.2,38.2,119200.0,31.3219,31.3383,31.2974,31.2974,119200.0
2015-03-17 10:10:00,38.2,38.3,38.17,38.29,124800.0,31.2974,31.3793,31.2728,31.3711,124800.0
2015-03-17 10:20:00,38.29,38.34,38.28,38.32,72600.0,31.3711,31.4121,31.3629,31.3957,72600.0
2015-03-17 10:30:00,38.31,38.36,38.27,38.3,108200.0,31.3875,31.4285,31.3547,31.3793,108200.0
2015-03-17 10:40:00,38.31,38.31,38.27,38.27,128200.0,31.3875,31.3875,31.3547,31.3547,128200.0
2015-03-17 10:50:00,38.26,38.27,38.21,38.21,83800.0,31.3465,31.3547,31.3056,31.3056,83800.0
2015-03-17 11:00:00,38.21,38.21,38.09,38.09,204600.0,31.3056,31.3056,31.2072,31.2072,204600.0
2015-03-17 11:10:00,38.09,38.12,37.99,38.01,205000.0,31.2072,31.2318,31.1253,31.1417,205000.0
2015-03-17 11:20:00,38.01,38.09,38.01,38.02,104000.0,31.1417,31.2072,31.1417,31.1499,104000.0
2015-03-17 11:30:00,38.02,38.02,37.97,37.98,133000.0,31.1499,31.1499,31.1089,31.1171,133000.0
2015-03-17 11:40:00,37.98,38.12,37.98,38.12,98200.0,31.1171,31.2318,31.1171,31.2318,98200.0
2015-03-17 11:50:00,38.11,38.11,37.97,38.0,318200.0,31.2236,31.2236,31.1089,31.1335,318200.0
2015-03-17 12:00:00,38.0,38.01,37.98,38.0,223600.0,31.1335,31.1417,31.1171,31.1335,223600.0
2015-03-17 12:10:00,38.0,38.01,37.96,38.0,141800.0,31.1335,31.1417,31.1007,31.1335,141800.0
2015-03-17 12:20:00,37.99,38.0,37.98,38.0,140400.0,31.1253,31.1335,31.1171,31.1335,140400.0
2015-03-17 12:30:00,38.0,38.0,37.99,37.99,103000.0,31.1335,31.1335,31.1253,31.1253,103000.0
2015-03-17 12:40:00,37.99,38.02,37.99,38.02,158200.0,31.1253,31.1499,31.1253,31.1499,158200.0
2015-03-17 12:50:00,38.02,38.02,37.97,37.99,173600.0,31.1499,31.1499,31.1089,31.1253,173600.0
2015-03-17 13:00:00,37.99,38.0,37.97,38.0,168400.0,31.1253,31.1335,31.1089,31.1335,168400.0
2015-03-17 13:10:00,38.0,38.01,37.96,37.98,212200.0,31.1335,31.1417,31.1007,31.1171,212200.0
2015-03-17 13:20:00,37.98,38.0,37.95,37.99,200200.0,31.1171,31.1335,31.0925,31.1253,200200.0
2015-03-17 13:30:00,37.99,38.01,37.97,37.97,126800.0,31.1253,31.1417,31.1089,31.1089,126800.0
2015-03-17 13:40:00,37.97,37.99,37.96,37.99,73400.0,31.1089,31.1253,31.1007,31.1253,73400.0
2015-03-17 13:50:00,37.99,38.06,37.98,38.02,116400.0,31.1253,31.1827,31.1171,31.1499,116400.0
2015-03-17 14:00:00,38.02,38.02,37.98,38.02,254600.0,31.1499,31.1499,31.1171,31.1499,254600.0
2015-03-17 14:10:00,38.02,38.05,38.02,38.04,73000.0,31.1499,31.1745,31.1499,31.1663,73000.0
2015-03-17 14:20:00,38.05,38.05,37.99,38.01,100800.0,31.1745,31.1745,31.1253,31.1417,100800.0
2015-03-17 14:30:00,38.01,38.02,37.98,37.99,99400.0,31.1417,31.1499,31.1171,31.1253,99400.0
2015-03-17 14:40:00,37.99,38.01,37.99,37.99,120800.0,31.1253,31.1417,31.1253,31.1253,120800.0
2015-03-17 14:50:00,37.99,38.07,37.98,38.05,187400.0,31.1253,31.1909,31.1171,31.1745,187400.0
2015-03-17 15:00:00,38.05,38.13,38.05,38.08,487200.0,31.1745,31.24,31.1745,31.1991,487200.0
2015-03-17 15:10:00,38.09,38.12,38.07,38.08,185400.0,31.2072,31.2318,31.1909,31.1991,185400.0
2015-03-17 15:20:00,38.09,38.13,38.08,38.08,355000.0,31.2072,31.24,31.1991,31.1991,355000.0
2015-03-17 15:30:00,38.09,38.16,38.08,38.1,217600.0,31.2072,31.2646,31.1991,31.2154,217600.0
2015-03-17 15:40:00,38.1,38.1,38.06,38.07,242000.0,31.2154,31.2154,31.1827,31.1909,242000.0
2015-03-17 15:50:00,38.07,38.08,38.0,38.0,473400.0,31.1909,31.1991,31.1335,31.1335,473400.0
2015-03-18 09:30:00,38.01,38.07,37.69,37.85,431400.0,31.1417,31.1909,30.8795,31.0106,431400.0
2015-03-18 09:40:00,37.85,37.93,37.84,37.91,110400.0,31.0106,31.0762,31.0024,31.0598,110400.0
2015-03-18 09:50:00,37.9,37.92,37.77,37.79,185200.0,31.0516,31.068,30.9451,30.9615,185200.0
2015-03-18 10:00:00,37.79,37.87,37.77,37.8,209000.0,30.9615,31.027,30.9451,30.9696,209000.0
2015-03-18 10:10:00,37.79,37.81,37.73,37.79,195800.0,30.9615,30.9778,30.9123,30.9615,195800.0
2015-03-18 10:20:00,37.79,37.88,37.76,37.84,271400.0,30.9615,31.0352,30.9369,31.0024,271400.0
2015-03-18 10:30:00,37.84,37.84,37.8,37.84,114600.0,31.0024,31.0024,30.9696,31.0024,114600.0
2015-03-18 10:40:00,37.84,37.87,37.83,37.84,165400.0,31.0024,31.027,30.9942,31.0024,165400.0
2015-03-18 10:50:00,37.83,37.85,37.82,37.85,112800.0,30.9942,31.0106,30.986,31.0106,112800.0
2015-03-18 11:00:00,37.85,37.85,37.77,37.77,171400.0,31.0106,31.0106,30.9451,30.9451,171400.0
2015-03-18 11:10:00,37.79,37.8,37.75,37.76,100800.0,30.9615,30.9696,30.9287,30.9369,100800.0
2015-03-18 11:20:00,37.76,37.76,37.62,37.65,194200.0,30.9369,30.9369,30.8222,30.8468,194200.0
2015-03-18 11:30:00,37.65,37.73,37.63,37.73,87400.0,30.8468,30.9123,30.8304,30.9123,87400.0
2015-03-18 11:40:00,37.73,37.77,37.73,37.74,61400.0,30.9123,30.9451,30.9123,30.9205,61400.0
2015-03-18 11:50:00,37.75,37.77,37.72,37.73,53000.0,30.9287,30.9451,30.9041,30.9123,53000.0
2015-03-18 12:00:00,37.73,37.74,37.69,37.72,63400.0,30.9123,30.9205,30.8795,30.9041,63400.0
2015-03-18 12:10:00,37.71,37.71,37.67,37.67,167800.0,30.8959,30.8959,30.8631,30.8631,167800.0
2015-03-18 12:20:00,37.67,37.68,37.63,37.66,119000.0,30.8631,30.8713,30.8304,30.8549,119000.0
2015-03-18 12:30:00,37.67,37.69,37.65,37.67,76800.0,30.8631,30.8795,30.8468,30.8631,76800.0
2015-03-18 12:40:00,37.68,37.7,37.65,37.66,47000.0,30.8713,30.8877,30.8468,30.8549,47000.0
2015-03-18 12:50:00,37.66,37.66,37.56,37.58,129800.0,30.8549,30.8549,30.773,30.7894,129800.0
2015-03-18 13:00:00,37.59,37.63,37.54,37.56,73800.0,30.7976,30.8304,30.7566,30.773,73800.0
2015-03-18 13:10:00,37.56,37.57,37.54,37.55,65400.0,30.773,30.7812,30.7566,30.7648,65400.0
2015-03-18 13:20:00,37.55,37.56,37.44,37.47,267000.0,30.7648,30.773,30.6747,30.6993,267000.0
2015-03-18 13:30:00,37.48,37.52,37.43,37.43,129000.0,30.7075,30.7402,30.6665,30.6665,129000.0
2015-03-18 13:40:00,37.43,37.47,37.41,37.47,73000.0,30.6665,30.6993,30.6501,30.6993,73000.0
2015-03-18 13:50:00,37.48,37.6,37.46,37.58,130800.0,30.7075,30.8058,30.6911,30.7894,130800.0
2015-03-18 14:00:00,37.59,37.96,37.59,37.88,438200.0,30.7976,31.1007,30.7976,31.0352,438200.0
2015-03-18 14:10:00,37.88,37.95,37.88,37.94,369600.0,31.0352,31.0925,31.0352,31.0844,369600.0
2015-03-18 14:20:00,37.94,37.95,37.81,37.86,223400.0,31.0844,31.0925,30.9778,31.0188,223400.0
2015-03-18 14:30:00,37.87,37.95,37.85,37.9,512000.0,31.027,31.0925,31.0106,31.0516,512000.0
2015-03-18 14:40:00,37.9,37.94,37.83,37.84,260800.0,31.0516,31.0844,30.9942,31.0024,260800.0
2015-03-18 14:50:00,37.85,37.96,37.82,37.95,198600.0,31.0106,31.1007,30.986,31.0925,198600.0
2015-03-18 15:00:00,37.95,37.99,37.93,37.94,483000.0,31.0925,31.1253,31.0762,31.0844,483000.0
2015-03-18 15:10:00,37.94,37.97,37.93,37.95,540000.0,31.0844,31.1089,31.0762,31.0925,540000.0
2015-03-18 15:20:00,37.95,37.96,37.93,37.94,257000.0,31.0925,31.1007,31.0762,31.0844,257000.0
2015-03-18 15:30:00,37.94,37.95,37.85,37.9,209400.0,31.0844,31.0925,31.0106,31.0516,209400.0
2015-03-18 15:40:00,37.9,37.92,37.86,37.87,423400.0,31.0516,31.068,31.0188,31.027,423400.0
2015-03-18 15:50:00,37.88,37.91,37.81,37.9,633400.0,31.0352,31.0598,30.9778,31.0516,633400.0
2015-03-19 09:30:00,38.12,38.19,37.96,37.97,485800.0,31.2318,31.2892,31.1007,31.1089,485800.0
2015-03-19 09:40:00,37.96,38.02,37.94,37.95,146400.0,31.1007,31.1499,31.0844,31.0925,146400.0
2015-03-19 09:50:00,37.95,38.0,37.87,38.0,234800.0,31.0925,31.1335,31.027,31.1335,234800.0
2015-03-19 10:00:00,37.99,38.02,37.98,37.99,150200.0,31.1253,31.1499,31.1171,31.1253,150200.0
2015-03-19 10:10:00,37.99,38.12,37.99,38.07,150000.0,31.1253,31.2318,31.1253,31.1909,150000.0
2015-03-19 10:20:00,38.07,38.13,38.06,38.09,155000.0,31.1909,31.24,31.1827,31.2072,155000.0
2015-03-19 10:30:00,38.08,38.1,38.05,38.06,134800.0,31.1991,31.2154,31.1745,31.1827,134800.0
2015-03-19 10:40:00,38.07,38.09,38.01,38.02,109200.0,31.1909,31.2072,31.1417,31.1499,109200.0
2015-03-19 10:50:00,38.02,38.03,37.96,38.02,69600.0,31.1499,31.1581,31.1007,31.1499,69600.0
2015-03-19 11:00:00,38.02,38.04,37.99,38.02,86800.0,31.1499,31.1663,31.1253,31.1499,86800.0
2015-03-19 11:10:00,38.02,38.13,38.0,38.13,99200.0,31.1499,31.24,31.1335,31.24,99200.0
2015-03-19 11:20:00,38.13,38.13,38.06,38.08,172200.0,31.24,31.24,31.1827,31.1991,172200.0
2015-03-19 11:30:00,38.09,38.09,38.03,38.07,118800.0,31.2072,31.2072,31.1581,31.1909,118800.0
2015-03-19 11:40:00,38.07,38.09,38.04,38.08,143400.0,31.1909,31.2072,31.1663,31.1991,143400.0
2015-03-19 11:50:00,38.08,38.09,38.04,38.08,112800.0,31.1991,31.2072,31.1663,31.1991,112800.0
2015-03-19 12:00:00,38.08,38.08,38.04,38.07,136000.0,31.1991,31.1991,31.1663,31.1909,136000.0
2015-03-19 12:10:00,38.07,38.08,38.02,38.07,79200.0,31.1909,31.1991,31.1499,31.1909,79200.0
2015-03-19 12:20:00,38.07,38.08,38.02,38.07,63000.0,31.1909,31.1991,31.1499,31.1909,63000.0
2015-03-19 12:30:00,38.07,38.09,38.04,38.08,65200.0,31.1909,31.2072,31.1663,31.1991,65200.0
2015-03-19 12:40:00,38.08,38.11,38.06,38.11,80800.0,31.1991,31.2236,31.1827,31.2236,80800.0
2015-03-19 12:50:00,38.12,38.15,38.07,38.14,86400.0,31.2318,31.2564,31.1909,31.2482,86400.0
2015-03-19 13:00:00,38.13,38.17,38.11,38.17,128200.0,31.24,31.2728,31.2236,31.2728,128200.0
2015-03-19 13:10:00,38.16,38.17,38.12,38.15,101200.0,31.2646,31.2728,31.2318,31.2564,101200.0
2015-03-19 13:20:00,38.15,38.21,38.14,38.2,119000.0,31.2564,31.3056,31.2482,31.2974,119000.0
2015-03-19 13:30:00,38.2,38.22,38.17,38.18,51400.0,31.2974,31.3138,31.2728,31.281,51400.0
2015-03-19 13:40:00,38.17,38.19,38.15,38.18,57400.0,31.2728,31.2892,31.2564,31.281,57400.0
2015-03-19 13:50:00,38.18,38.19,38.16,38.17,67200.0,31.281,31.2892,31.2646,31.2728,67200.0
2015-03-19 14:00:00,38.18,38.19,38.16,38.18,81200.0,31.281,31.2892,31.2646,31.281,81200.0
2015-03-19 14:10:00,38.18,38.21,38.17,38.17,72000.0,31.281,31.3056,31.2728,31.2728,72000.0
2015-03-19 14:20:00,38.17,38.17,38.13,38.14,83600.0,31.2728,31.2728,31.24,31.2482,83600.0
2015-03-19 14:30:00,38.15,38.16,38.11,38.13,103600.0,31.2564,31.2646,31.2236,31.24,103600.0
2015-03-19 14:40:00,38.14,38.18,38.12,38.16,94200.0,31.2482,31.281,31.2318,31.2646,94200.0
2015-03-19 14:50:00,38.16,38.2,38.14,38.2,65400.0,31.2646,31.2974,31.2482,31.2974,65400.0
2015-03-19 15:00:00,38.2,38.22,38.14,38.19,153600.0,31.2974,31.3138,31.2482,31.2892,153600.0
2015-03-19 15:10:00,38.18,38.2,38.16,38.17,99600.0,31.281,31.2974,31.2646,31.2728,99600.0
2015-03-19 15:20:00,38.17,38.18,38.13,38.17,184200.0,31.2728,31.281,31.24,31.2728,184200.0
2015-03-19 15:30:00,38.17,38.21,38.15,38.19,202000.0,31.2728,31.3056,31.2564,31.2892,202000.0
2015-03-19 15:40:00,38.2,38.21,38.16,38.21,238800.0,31.2974,31.3056,31.2646,31.3056,238800.0
2015-03-19 15:50:00,38.2,38.24,38.19,38.21,691200.0,31.2974,31.3301,31.2892,31.3056,691200.0
2015-03-20 09:30:00,38.22,38.44,38.2,38.32,1145200.0,31.3138,31.494,31.2974,31.3957,1145200.0
2015-03-20 09:40:00,38.32,38.36,38.18,38.36,163800.0,31.3957,31.4285,31.281,31.4285,163800.0
2015-03-20 09:50:00,38.37,38.37,38.22,38.29,114400.0,31.4367,31.4367,31.3138,31.3711,114400.0
2015-03-20 10:00:00,38.3,38.35,38.29,38.29,101200.0,31.3793,31.4203,31.3711,31.3711,101200.0
2015-03-20 10:10:00,38.29,38.37,38.29,38.35,109000.0,31.3711,31.4367,31.3711,31.4203,109000.0
2015-03-20 10:20:00,38.35,38.42,38.35,38.35,194200.0,31.4203,31.4776,31.4203,31.4203,194200.0
2015-03-20 10:30:00,38.35,38.47,38.35,38.45,172000.0,31.4203,31.5186,31.4203,31.5022,172000.0
2015-03-20 10:40:00,38.45,38.47,38.35,38.35,136400.0,31.5022,31.5186,31.4203,31.4203,136400.0
2015-03-20 10:50:00,38.36,38.45,38.35,38.44,168800.0,31.4285,31.5022,31.4203,31.494,168800.0
2015-03-20 11:00:00,38.43,38.44,38.38,38.38,180000.0,31.4858,31.494,31.4448,31.4448,180000.0
2015-03-20 11:10:00,38.38,38.48,38.38,38.48,114600.0,31.4448,31.5268,31.4448,31.5268,114600.0
2015-03-20 11:20:00,38.48,38.49,38.44,38.45,104400.0,31.5268,31.535,31.494,31.5022,104400.0
2015-03-20 11:30:00,38.46,38.48,38.37,38.37,160800.0,31.5104,31.5268,31.4367,31.4367,160800.0
2015-03-20 11:40:00,38.37,38.39,38.33,38.33,124200.0,31.4367,31.453,31.4039,31.4039,124200.0
2015-03-20 11:50:00,38.33,38.38,38.32,38.38,160800.0,31.4039,31.4448,31.3957,31.4448,160800.0
2015-03-20 12:00:00,38.38,38.4,38.36,38.37,103600.0,31.4448,31.4612,31.4285,31.4367,103600.0
2015-03-20 12:10:00,38.37,38.41,38.35,38.41,84000.0,31.4367,31.4694,31.4203,31.4694,84000.0
2015-03-20 12:20:00,38.41,38.42,38.37,38.4,78600.0,31.4694,31.4776,31.4367,31.4612,78600.0
2015-03-20 12:30:00,38.4,38.43,38.35,38.38,118200.0,31.4612,31.4858,31.4203,31.4448,118200.0
2015-03-20 12:40:00,38.38,38.44,38.36,38.43,323000.0,31.4448,31.494,31.4285,31.4858,323000.0
2015-03-20 12:50:00,38.44,38.45,38.34,38.35,219200.0,31.494,31.5022,31.4121,31.4203,219200.0
2015-03-20 13:00:00,38.35,38.44,38.35,38.43,79200.0,31.4203,31.494,31.4203,31.4858,79200.0
2015-03-20 13:10:00,38.43,38.43,38.38,38.43,108600.0,31.4858,31.4858,31.4448,31.4858,108600.0
2015-03-20 13:20:00,38.43,38.45,38.41,38.42,166600.0,31.4858,31.5022,31.4694,31.4776,166600.0
2015-03-20 13:30:00,38.42,38.45,38.42,38.44,78400.0,31.4776,31.5022,31.4776,31.494,78400.0
2015-03-20 13:40:00,38.43,38.46,38.43,38.45,113200.0,31.4858,31.5104,31.4858,31.5022,113200.0
2015-03-20 13:50:00,38.45,38.46,38.43,38.43,79800.0,31.5022,31.5104,31.4858,31.4858,79800.0
2015-03-20 14:00:00,38.43,38.45,38.43,38.44,93000.0,31.4858,31.5022,31.4858,31.494,93000.0
2015-03-20 14:10:00,38.44,38.48,38.43,38.46,95600.0,31.494,31.5268,31.4858,31.5104,95600.0
2015-03-20 14:20:00,38.46,38.48,38.43,38.46,82400.0,31.5104,31.5268,31.4858,31.5104,82400.0
2015-03-20 14:30:00,38.46,38.47,38.44,38.46,134600.0,31.5104,31.5186,31.494,31.5104,134600.0
2015-03-20 14:40:00,38.46,38.46,38.44,38.45,107800.0,31.5104,31.5104,31.494,31.5022,107800.0
2015-03-20 14:50:00,38.45,38.49,38.44,38.49,98200.0,31.5022,31.535,31.494,31.535,98200.0
2015-03-20 15:00:00,38.49,38.52,38.49,38.51,130600.0,31.535,31.5595,31.535,31.5514,130600.0
2015-03-20 15:10:00,38.51,38.53,38.43,38.43,172200.0,31.5514,31.5677,31.4858,31.4858,172200.0
2015-03-20 15:20:00,38.43,38.47,38.41,38.46,130000.0,31.4858,31.5186,31.4694,31.5104,130000.0
2015-03-20 15:30:00,38.47,38.49,38.44,38.49,332200.0,31.5186,31.535,31.494,31.535,332200.0
2015-03-20 15:40:00,38.49,38.52,38.45,38.45,323400.0,31.535,31.5595,31.5022,31.5022,323400.0
2015-03-20 15:50:00,38.45,38.48,38.41,38.43,761000.0,31.5022,31.5268,31.4694,31.4858,761000.0
2015-03-23 09:30:00,38.33,38.76,38.33,38.76,412200.0,31.4039,31.7562,31.4039,31.7562,412200.0
2015-03-23 09:40:00,38.76,38.77,38.67,38.74,182200.0,31.7562,31.7644,31.6824,31.7398,182200.0
2015-03-23 09:50:00,38.73,38.87,38.71,38.87,157600.0,31.7316,31.8463,31.7152,31.8463,157600.0
2015-03-23 10:00:00,38.87,38.87,38.75,38.79,187000.0,31.8463,31.8463,31.748,31.7808,187000.0
2015-03-23 10:10:00,38.8,38.87,38.79,38.82,128800.0,31.789,31.8463,31.7808,31.8053,128800.0
2015-03-23 10:20:00,38.82,38.85,38.81,38.83,95400.0,31.8053,31.8299,31.7971,31.8135,95400.0
2015-03-23 10:30:00,38.83,38.83,38.76,38.78,134000.0,31.8135,31.8135,31.7562,31.7726,134000.0
2015-03-23 10:40:00,38.79,38.85,38.78,38.81,90800.0,31.7808,31.8299,31.7726,31.7971,90800.0
2015-03-23 10:50:00,38.81,38.83,38.73,38.73,104200.0,31.7971,31.8135,31.7316,31.7316,104200.0
2015-03-23 11:00:00,38.73,38.79,38.73,38.77,90800.0,31.7316,31.7808,31.7316,31.7644,90800.0
2015-03-23 11:10:00,38.77,38.78,38.7,38.74,172000.0,31.7644,31.7726,31.707,31.7398,172000.0
2015-03-23 11:20:00,38.74,38.77,38.68,38.68,73200.0,31.7398,31.7644,31.6906,31.6906,73200.0
2015-03-23 11:30:00,38.68,38.69,38.64,38.69,81400.0,31.6906,31.6988,31.6579,31.6988,81400.0
2015-03-23 11:40:00,38.69,38.7,38.62,38.63,94000.0,31.6988,31.707,31.6415,31.6497,94000.0
2015-03-23 11:50:00,38.63,38.66,38.63,38.63,57200.0,31.6497,31.6742,31.6497,31.6497,57200.0
2015-03-23 12:00:00,38.62,38.63,38.57,38.6,82800.0,31.6415,31.6497,31.6005,31.6251,82800.0
2015-03-23 12:10:00,38.6,38.61,38.57,38.57,50600.0,31.6251,31.6333,31.6005,31.6005,50600.0
2015-03-23 12:20:00,38.57,38.63,38.57,38.63,64600.0,31.6005,31.6497,31.6005,31.6497,64600.0
2015-03-23 12:30:00,38.63,38.68,38.62,38.65,80000.0,31.6497,31.6906,31.6415,31.6661,80000.0
2015-03-23 12:40:00,38.64,38.68,38.63,38.66,37000.0,31.6579,31.6906,31.6497,31.6742,37000.0
2015-03-23 12:50:00,38.66,38.68,38.63,38.63,41600.0,31.6742,31.6906,31.6497,31.6497,41600.0
2015-03-23 13:00:00,38.63,38.63,38.6,38.63,42000.0,31.6497,31.6497,31.6251,31.6497,42000.0
2015-03-23 13:10:00,38.63,38.71,38.62,38.69,63600.0,31.6497,31.7152,31.6415,31.6988,63600.0
2015-03-23 13:20:00,38.69,38.7,38.65,38.66,53600.0,31.6988,31.707,31.6661,31.6742,53600.0
2015-03-23 13:30:00,38.65,38.65,38.63,38.63,77400.0,31.6661,31.6661,31.6497,31.6497,77400.0
2015-03-23 13:40:00,38.63,38.66,38.61,38.65,67400.0,31.6497,31.6742,31.6333,31.6661,67400.0
2015-03-23 13:50:00,38.65,38.65,38.62,38.62,39000.0,31.6661,31.6661,31.6415,31.6415,39000.0
2015-03-23 14:00:00,38.62,38.66,38.61,38.63,90200.0,31.6415,31.6742,31.6333,31.6497,90200.0
2015-03-23 14:10:00,38.63,38.63,38.6,38.61,51600.0,31.6497,31.6497,31.6251,31.6333,51600.0
2015-03-23 14:20:00,38.62,38.67,38.61,38.65,92400.0,31.6415,31.6824,31.6333,31.6661,92400.0
2015-03-23 14:30:00,38.65,38.66,38.63,38.66,48600.0,31.6661,31.6742,31.6497,31.6742,48600.0
2015-03-23 14:40:00,38.66,38.67,38.63,38.63,83600.0,31.6742,31.6824,31.6497,31.6497,83600.0
2015-03-23 14:50:00,38.63,38.66,38.63,38.66,57000.0,31.6497,31.6742,31.6497,31.6742,57000.0
2015-03-23 15:00:00,38.66,38.66,38.63,38.63,86200.0,31.6742,31.6742,31.6497,31.6497,86200.0
2015-03-23 15:10:00,38.63,38.64,38.6,38.6,91400.0,31.6497,31.6579,31.6251,31.6251,91400.0
2015-03-23 15:20:00,38.6,38.62,38.58,38.58,87800.0,31.6251,31.6415,31.6087,31.6087,87800.0
2015-03-23 15:30:00,38.59,38.59,38.57,38.59,98400.0,31.6169,31.6169,31.6005,31.6169,98400.0
2015-03-23 15:40:00,38.59,38.59,38.54,38.55,163400.0,31.6169,31.6169,31.5759,31.5841,163400.0
2015-03-23 15:50:00,38.54,38.55,38.47,38.48,467400.0,31.5759,31.5841,31.5186,31.5268,467400.0
2015-03-24 09:30:00,38.5,38.6,38.45,38.52,251200.0,31.5432,31.6251,31.5022,31.5595,251200.0
2015-03-24 09:40:00,38.52,38.53,38.38,38.4,276800.0,31.5595,31.5677,31.4448,31.4612,276800.0
2015-03-24 09:50:00,38.4,38.55,38.4,38.55,121200.0,31.4612,31.5841,31.4612,31.5841,121200.0
2015-03-24 10:00:00,38.55,38.65,38.55,38.64,128200.0,31.5841,31.6661,31.5841,31.6579,128200.0
2015-03-24 10:10:00,38.64,38.66,38.62,38.66,90200.0,31.6579,31.6742,31.6415,31.6742,90200.0
2015-03-24 10:20:00,38.66,38.7,38.66,38.7,90600.0,31.6742,31.707,31.6742,31.707,90600.0
2015-03-24 10:30:00,38.7,38.74,38.69,38.73,75600.0,31.707,31.7398,31.6988,31.7316,75600.0
2015-03-24 10:40:00,38.73,38.75,38.72,38.72,70400.0,31.7316,31.748,31.7234,31.7234,70400.0
2015-03-24 10:50:00,38.72,38.73,38.68,38.68,96600.0,31.7234,31.7316,31.6906,31.6906,96600.0
2015-03-24 11:00:00,38.68,38.7,38.67,38.69,149800.0,31.6906,31.707,31.6824,31.6988,149800.0
2015-03-24 11:10:00,38.7,38.7,38.67,38.69,101200.0,31.707,31.707,31.6824,31.6988,101200.0
2015-03-24 11:20:00,38.69,38.7,38.68,38.69,89800.0,31.6988,31.707,31.6906,31.6988,89800.0
2015-03-24 11:30:00,38.7,38.71,38.69,38.7,143000.0,31.707,31.7152,31.6988,31.707,143000.0
2015-03-24 11:40:00,38.7,38.74,38.69,38.73,83800.0,31.707,31.7398,31.6988,31.7316,83800.0
2015-03-24 11:50:00,38.73,38.73,38.7,38.71,112200.0,31.7316,31.7316,31.707,31.7152,112200.0
2015-03-24 12:00:00,38.71,38.72,38.65,38.66,101800.0,31.7152,31.7234,31.6661,31.6742,101800.0
2015-03-24 12:10:00,38.67,38.71,38.66,38.7,122400.0,31.6824,31.7152,31.6742,31.707,122400.0
2015-03-24 12:20:00,38.69,38.7,38.65,38.65,62800.0,31.6988,31.707,31.6661,31.6661,62800.0
2015-03-24 12:30:00,38.65,38.68,38.62,38.63,67000.0,31.6661,31.6906,31.6415,31.6497,67000.0
2015-03-24 12:40:00,38.63,38.65,38.6,38.62,108000.0,31.6497,31.6661,31.6251,31.6415,108000.0
2015-03-24 12:50:00,38.62,38.65,38.6,38.61,84600.0,31.6415,31.6661,31.6251,31.6333,84600.0
2015-03-24 13:00:00,38.61,38.67,38.6,38.66,126600.0,31.6333,31.6824,31.6251,31.6742,126600.0
2015-03-24 13:10:00,38.67,38.68,38.64,38.68,164600.0,31.6824,31.6906,31.6579,31.6906,164600.0
2015-03-24 13:20:00,38.67,38.68,38.61,38.61,90600.0,31.6824,31.6906,31.6333,31.6333,90600.0
2015-03-24 13:30:00,38.61,38.63,38.55,38.55,138400.0,31.6333,31.6497,31.5841,31.5841,138400.0
2015-03-24 13:40:00,38.56,38.62,38.55,38.62,70800.0,31.5923,31.6415,31.5841,31.6415,70800.0
2015-03-24 13:50:00,38.62,38.66,38.62,38.64,62800.0,31.6415,31.6742,31.6415,31.6579,62800.0
2015-03-24 14:00:00,38.64,38.64,38.59,38.6,126200.0,31.6579,31.6579,31.6169,31.6251,126200.0
2015-03-24 14:10:00,38.61,38.65,38.6,38.62,108000.0,31.6333,31.6661,31.6251,31.6415,108000.0
2015-03-24 14:20:00,38.61,38.65,38.59,38.6,122000.0,31.6333,31.6661,31.6169,31.6251,122000.0
2015-03-24 14:30:00,38.6,38.61,38.55,38.57,114800.0,31.6251,31.6333,31.5841,31.6005,114800.0
2015-03-24 14:40:00,38.57,38.63,38.57,38.6,92000.0,31.6005,31.6497,31.6005,31.6251,92000.0
2015-03-24 14:50:00,38.6,38.65,38.6,38.63,84400.0,31.6251,31.6661,31.6251,31.6497,84400.0
2015-03-24 15:00:00,38.63,38.68,38.63,38.67,100400.0,31.6497,31.6906,31.6497,31.6824,100400.0
2015-03-24 15:10:00,38.67,38.72,38.67,38.69,133200.0,31.6824,31.7234,31.6824,31.6988,133200.0
2015-03-24 15:20:00,38.69,38.69,38.63,38.64,146600.0,31.6988,31.6988,31.6497,31.6579,146600.0
2015-03-24 15:30:00,38.64,38.66,38.63,38.65,189400.0,31.6579,31.6742,31.6497,31.6661,189400.0
2015-03-24 15:40:00,38.65,38.66,38.62,38.62,289800.0,31.6661,31.6742,31.6415,31.6415,289800.0
2015-03-24 15:50:00,38.62,38.65,38.59,38.6,446200.0,31.6415,31.6661,31.6169,31.6251,446200.0
2015-03-25 09:30:00,38.77,38.77,38.59,38.59,266000.0,31.7644,31.7644,31.6169,31.6169,266000.0
2015-03-25 09:40:00,38.59,38.61,38.49,38.51,147800.0,31.6169,31.6333,31.535,31.5514,147800.0
2015-03-25 09:50:00,38.52,38.54,38.43,38.45,115800.0,31.5595,31.5759,31.4858,31.5022,115800.0
2015-03-25 10:00:00,38.46,38.56,38.45,38.54,113000.0,31.5104,31.5923,31.5022,31.5759,113000.0
2015-03-25 10:10:00,38.55,38.66,38.52,38.65,112800.0,31.5841,31.6742,31.5595,31.6661,112800.0
2015-03-25 10:20:00,38.65,38.69,38.65,38.67,87800.0,31.6661,31.6988,31.6661,31.6824,87800.0
2015-03-25 10:30:00,38.66,38.69,38.63,38.68,78800.0,31.6742,31.6988,31.6497,31.6906,78800.0
2015-03-25 10:40:00,38.69,38.69,38.63,38.67,142600.0,31.6988,31.6988,31.6497,31.6824,142600.0
2015-03-25 10:50:00,38.68,38.7,38.67,38.68,83000.0,31.6906,31.707,31.6824,31.6906,83000.0
2015-03-25 11:00:00,38.68,38.7,38.67,38.68,117000.0,31.6906,31.707,31.6824,31.6906,117000.0
2015-03-25 11:10:00,38.67,38.68,38.51,38.52,86400.0,31.6824,31.6906,31.5514,31.5595,86400.0
2015-03-25 11:20:00,38.53,38.56,38.5,38.51,72600.0,31.5677,31.5923,31.5432,31.5514,72600.0
2015-03-25 11:30:00,38.51,38.51,38.38,38.38,137800.0,31.5514,31.5514,31.4448,31.4448,137800.0
2015-03-25 11:40:00,38.38,38.39,38.3,38.32,120800.0,31.4448,31.453,31.3793,31.3957,120800.0
2015-03-25 11:50:00,38.33,38.38,38.29,38.35,88200.0,31.4039,31.4448,31.3711,31.4203,88200.0
2015-03-25 12:00:00,38.35,38.35,38.28,38.3,103200.0,31.4203,31.4203,31.3629,31.3793,103200.0
2015-03-25 12:10:00,38.3,38.31,38.26,38.27,269800.0,31.3793,31.3875,31.3465,31.3547,269800.0
2015-03-25 12:20:00,38.27,38.27,38.17,38.21,96600.0,31.3547,31.3547,31.2728,31.3056,96600.0
2015-03-25 12:30:00,38.22,38.22,38.15,38.17,88000.0,31.3138,31.3138,31.2564,31.2728,88000.0
2015-03-25 12:40:00,38.16,38.17,38.09,38.1,91000.0,31.2646,31.2728,31.2072,31.2154,91000.0
2015-03-25 12:50:00,38.09,38.17,38.09,38.15,62800.0,31.2072,31.2728,31.2072,31.2564,62800.0
2015-03-25 13:00:00,38.15,38.17,38.13,38.16,57800.0,31.2564,31.2728,31.24,31.2646,57800.0
2015-03-25 13:10:00,38.17,38.17,38.09,38.12,83600.0,31.2728,31.2728,31.2072,31.2318,83600.0
2015-03-25 13:20:00,38.12,38.17,38.1,38.15,78800.0,31.2318,31.2728,31.2154,31.2564,78800.0
2015-03-25 13:30:00,38.15,38.16,38.1,38.16,82000.0,31.2564,31.2646,31.2154,31.2646,82000.0
2015-03-25 13:40:00,38.16,38.24,38.15,38.2,347800.0,31.2646,31.3301,31.2564,31.2974,347800.0
2015-03-25 13:50:00,38.21,38.24,38.18,38.19,184200.0,31.3056,31.3301,31.281,31.2892,184200.0
2015-03-25 14:00:00,38.19,38.23,38.17,38.18,181800.0,31.2892,31.3219,31.2728,31.281,181800.0
2015-03-25 14:10:00,38.18,38.22,38.13,38.22,136000.0,31.281,31.3138,31.24,31.3138,136000.0
2015-03-25 14:20:00,38.21,38.29,38.2,38.28,177200.0,31.3056,31.3711,31.2974,31.3629,177200.0
2015-03-25 14:30:00,38.28,38.28,38.21,38.22,73600.0,31.3629,31.3629,31.3056,31.3138,73600.0
2015-03-25 14:40:00,38.22,38.24,38.19,38.21,95800.0,31.3138,31.3301,31.2892,31.3056,95800.0
2015-03-25 14:50:00,38.2,38.29,38.2,38.24,246000.0,31.2974,31.3711,31.2974,31.3301,246000.0
2015-03-25 15:00:00,38.24,38.26,38.11,38.11,449600.0,31.3301,31.3465,31.2236,31.2236,449600.0
2015-03-25 15:10:00,38.11,38.14,38.1,38.1,112000.0,31.2236,31.2482,31.2154,31.2154,112000.0
2015-03-25 15:20:00,38.11,38.12,38.05,38.08,125800.0,31.2236,31.2318,31.1745,31.1991,125800.0
2015-03-25 15:30:00,38.08,38.1,38.06,38.06,170400.0,31.1991,31.2154,31.1827,31.1827,170400.0
2015-03-25 15:40:00,38.06,38.06,37.95,37.97,310600.0,31.1827,31.1827,31.0925,31.1089,310600.0
2015-03-25 15:50:00,37.98,38.01,37.93,37.97,738400.0,31.1171,31.1417,31.0762,31.1089,738400.0
2015-03-26 09:30:00,37.75,37.89,37.63,37.81,382200.0,30.9287,31.0434,30.8304,30.9778,382200.0
2015-03-26 09:40:00,37.8,37.9,37.75,37.9,139800.0,30.9696,31.0516,30.9287,31.0516,139800.0
2015-03-26 09:50:00,37.9,37.96,37.79,37.79,144400.0,31.0516,31.1007,30.9615,30.9615,144400.0
2015-03-26 10:00:00,37.8,37.83,37.76,37.78,198200.0,30.9696,30.9942,30.9369,30.9533,198200.0
2015-03-26 10:10:00,37.78,37.78,37.72,37.73,130400.0,30.9533,30.9533,30.9041,30.9123,130400.0
2015-03-26 10:20:00,37.74,37.84,37.73,37.83,100800.0,30.9205,31.0024,30.9123,30.9942,100800.0
2015-03-26 10:30:00,37.84,37.95,37.8,37.92,110400.0,31.0024,31.0925,30.9696,31.068,110400.0
2015-03-26 10:40:00,37.93,38.03,37.93,37.96,126000.0,31.0762,31.1581,31.0762,31.1007,126000.0
2015-03-26 10:50:00,37.97,38.01,37.94,37.98,87800.0,31.1089,31.1417,31.0844,31.1171,87800.0
2015-03-26 11:00:00,37.98,37.98,37.87,37.92,96000.0,31.1171,31.1171,31.027,31.068,96000.0
2015-03-26 11:10:00,37.93,37.96,37.88,37.89,82600.0,31.0762,31.1007,31.0352,31.0434,82600.0
2015-03-26 11:20:00,37.9,37.99,37.88,37.99,86800.0,31.0516,31.1253,31.0352,31.1253,86800.0
2015-03-26 11:30:00,37.99,38.09,37.98,38.09,80200.0,31.1253,31.2072,31.1171,31.2072,80200.0
2015-03-26 11:40:00,38.09,38.14,38.08,38.1,92600.0,31.2072,31.2482,31.1991,31.2154,92600.0
2015-03-26 11:50:00,38.1,38.16,38.07,38.16,81200.0,31.2154,31.2646,31.1909,31.2646,81200.0
2015-03-26 12:00:00,38.16,38.18,38.15,38.18,98800.0,31.2646,31.281,31.2564,31.281,98800.0
2015-03-26 12:10:00,38.18,38.22,38.18,38.19,97600.0,31.281,31.3138,31.281,31.2892,97600.0
2015-03-26 12:20:00,38.19,38.21,38.15,38.17,72800.0,31.2892,31.3056,31.2564,31.2728,72800.0
2015-03-26 12:30:00,38.17,38.17,38.12,38.16,66600.0,31.2728,31.2728,31.2318,31.2646,66600.0
2015-03-26 12:40:00,38.16,38.17,38.11,38.16,55400.0,31.2646,31.2728,31.2236,31.2646,55400.0
2015-03-26 12:50:00,38.17,38.23,38.16,38.22,65000.0,31.2728,31.3219,31.2646,31.3138,65000.0
2015-03-26 13:00:00,38.22,38.27,38.21,38.27,86600.0,31.3138,31.3547,31.3056,31.3547,86600.0
2015-03-26 13:10:00,38.27,38.27,38.17,38.18,105600.0,31.3547,31.3547,31.2728,31.281,105600.0
2015-03-26 13:20:00,38.18,38.19,38.14,38.19,77600.0,31.281,31.2892,31.2482,31.2892,77600.0
2015-03-26 13:30:00,38.19,38.23,38.16,38.21,96000.0,31.2892,31.3219,31.2646,31.3056,96000.0
2015-03-26 13:40:00,38.22,38.31,38.22,38.31,90600.0,31.3138,31.3875,31.3138,31.3875,90600.0
2015-03-26 13:50:00,38.31,38.37,38.3,38.33,151000.0,31.3875,31.4367,31.3793,31.4039,151000.0
2015-03-26 14:00:00,38.34,38.35,38.3,38.31,119400.0,31.4121,31.4203,31.3793,31.3875,119400.0
2015-03-26 14:10:00,38.31,38.32,38.26,38.3,94200.0,31.3875,31.3957,31.3465,31.3793,94200.0
2015-03-26 14:20:00,38.31,38.32,38.27,38.27,86200.0,31.3875,31.3957,31.3547,31.3547,86200.0
2015-03-26 14:30:00,38.27,38.27,38.22,38.23,115400.0,31.3547,31.3547,31.3138,31.3219,115400.0
2015-03-26 14:40:00,38.22,38.27,38.19,38.2,112400.0,31.3138,31.3547,31.2892,31.2974,112400.0
2015-03-26 14:50:00,38.19,38.24,38.16,38.18,124800.0,31.2892,31.3301,31.2646,31.281,124800.0
2015-03-26 15:00:00,38.18,38.2,38.16,38.2,87400.0,31.281,31.2974,31.2646,31.2974,87400.0
2015-03-26 15:10:00,38.2,38.22,38.18,38.19,122600.0,31.2974,31.3138,31.281,31.2892,122600.0
2015-03-26 15:20:00,38.2,38.22,38.19,38.21,124800.0,31.2974,31.3138,31.2892,31.3056,124800.0
2015-03-26 15:30:00,38.21,38.21,38.15,38.15,406400.0,31.3056,31.3056,31.2564,31.2564,406400.0
2015-03-26 15:40:00,38.15,38.15,38.08,38.11,281400.0,31.2564,31.2564,31.1991,31.2236,281400.0
2015-03-26 15:50:00,38.11,38.13,38.04,38.05,715200.0,31.2236,31.24,31.1663,31.1745,715200.0
2015-03-27 09:30:00,38.02,38.31,38.01,38.3,214800.0,31.1499,31.3875,31.1417,31.3793,214800.0
2015-03-27 09:40:00,38.28,38.39,38.28,38.37,156400.0,31.3629,31.453,31.3629,31.4367,156400.0
2015-03-27 09:50:00,38.37,38.38,38.3,38.31,148200.0,31.4367,31.4448,31.3793,31.3875,148200.0
2015-03-27 10:00:00,38.3,38.37,38.27,38.35,82600.0,31.3793,31.4367,31.3547,31.4203,82600.0
2015-03-27 10:10:00,38.35,38.35,38.17,38.19,128200.0,31.4203,31.4203,31.2728,31.2892,128200.0
2015-03-27 10:20:00,38.19,38.21,38.16,38.2,82800.0,31.2892,31.3056,31.2646,31.2974,82800.0
2015-03-27 10:30:00,38.2,38.27,38.15,38.26,88200.0,31.2974,31.3547,31.2564,31.3465,88200.0
2015-03-27 10:40:00,38.26,38.3,38.24,38.25,74200.0,31.3465,31.3793,31.3301,31.3383,74200.0
2015-03-27 10:50:00,38.24,38.26,38.22,38.26,63000.0,31.3301,31.3465,31.3138,31.3465,63000.0
2015-03-27 11:00:00,38.26,38.29,38.25,38.27,77000.0,31.3465,31.3711,31.3383,31.3547,77000.0
2015-03-27 11:10:00,38.27,38.35,38.26,38.33,55400.0,31.3547,31.4203,31.3465,31.4039,55400.0
2015-03-27 11:20:00,38.33,38.34,38.3,38.32,83800.0,31.4039,31.4121,31.3793,31.3957,83800.0
2015-03-27 11:30:00,38.32,38.37,38.31,38.37,63200.0,31.3957,31.4367,31.3875,31.4367,63200.0
2015-03-27 11:40:00,38.37,38.39,38.35,38.35,67600.0,31.4367,31.453,31.4203,31.4203,67600.0
2015-03-27 11:50:00,38.35,38.35,38.21,38.23,72200.0,31.4203,31.4203,31.3056,31.3219,72200.0
2015-03-27 12:00:00,38.23,38.24,38.15,38.17,172800.0,31.3219,31.3301,31.2564,31.2728,172800.0
2015-03-27 12:10:00,38.17,38.18,38.13,38.16,66400.0,31.2728,31.281,31.24,31.2646,66400.0
2015-03-27 12:20:00,38.15,38.19,38.13,38.15,43600.0,31.2564,31.2892,31.24,31.2564,43600.0
2015-03-27 12:30:00,38.15,38.16,38.13,38.15,53000.0,31.2564,31.2646,31.24,31.2564,53000.0
2015-03-27 12:40:00,38.15,38.19,38.09,38.13,60200.0,31.2564,31.2892,31.2072,31.24,60200.0
2015-03-27 12:50:00,38.12,38.17,38.12,38.17,46800.0,31.2318,31.2728,31.2318,31.2728,46800.0
2015-03-27 13:00:00,38.17,38.18,38.13,38.13,42000.0,31.2728,31.281,31.24,31.24,42000.0
2015-03-27 13:10:00,38.14,38.15,38.1,38.15,50200.0,31.2482,31.2564,31.2154,31.2564,50200.0
2015-03-27 13:20:00,38.14,38.16,38.13,38.13,41600.0,31.2482,31.2646,31.24,31.24,41600.0
2015-03-27 13:30:00,38.13,38.14,38.12,38.13,56200.0,31.24,31.2482,31.2318,31.24,56200.0
2015-03-27 13:40:00,38.13,38.13,38.07,38.09,63600.0,31.24,31.24,31.1909,31.2072,63600.0
2015-03-27 13:50:00,38.09,38.12,38.07,38.07,65400.0,31.2072,31.2318,31.1909,31.1909,65400.0
2015-03-27 14:00:00,38.07,38.08,38.06,38.06,67000.0,31.1909,31.1991,31.1827,31.1827,67000.0
2015-03-27 14:10:00,38.07,38.14,38.07,38.09,109200.0,31.1909,31.2482,31.1909,31.2072,109200.0
2015-03-27 14:20:00,38.08,38.12,38.07,38.08,50800.0,31.1991,31.2318,31.1909,31.1991,50800.0
2015-03-27 14:30:00,38.08,38.14,38.08,38.13,63400.0,31.1991,31.2482,31.1991,31.24,63400.0
2015-03-27 14:40:00,38.13,38.19,38.13,38.19,82400.0,31.24,31.2892,31.24,31.2892,82400.0
2015-03-27 14:50:00,38.19,38.22,38.17,38.21,62600.0,31.2892,31.3138,31.2728,31.3056,62600.0
2015-03-27 15:00:00,38.21,38.22,38.18,38.18,126200.0,31.3056,31.3138,31.281,31.281,126200.0
2015-03-27 15:10:00,38.18,38.21,38.17,38.18,109800.0,31.281,31.3056,31.2728,31.281,109800.0
2015-03-27 15:20:00,38.18,38.22,38.18,38.22,104000.0,31.281,31.3138,31.281,31.3138,104000.0
2015-03-27 15:30:00,38.22,38.25,38.21,38.24,84600.0,31.3138,31.3383,31.3056,31.3301,84600.0
2015-03-27 15:40:00,38.24,38.24,38.14,38.16,195800.0,31.3301,31.3301,31.2482,31.2646,195800.0
2015-03-27 15:50:00,38.16,38.19,38.15,38.17,410400.0,31.2646,31.2892,31.2564,31.2728,410400.0
2015-03-30 09:30:00,38.31,38.32,38.13,38.17,238800.0,31.3875,31.3957,31.24,31.2728,238800.0
2015-03-30 09:40:00,38.18,38.23,38.13,38.23,187800.0,31.281,31.3219,31.24,31.3219,187800.0
2015-03-30 09:50:00,38.24,38.35,38.2,38.35,137600.0,31.3301,31.4203,31.2974,31.4203,137600.0
2015-03-30 10:00:00,38.35,38.38,38.31,38.37,129400.0,31.4203,31.4448,31.3875,31.4367,129400.0
2015-03-30 10:10:00,38.38,38.58,38.37,38.57,244000.0,31.4448,31.6087,31.4367,31.6005,244000.0
2015-03-30 10:20:00,38.57,38.58,38.48,38.52,109400.0,31.6005,31.6087,31.5268,31.5595,109400.0
2015-03-30 10:30:00,38.52,38.54,38.43,38.5,158600.0,31.5595,31.5759,31.4858,31.5432,158600.0
2015-03-30 10:40:00,38.51,38.57,38.49,38.57,86600.0,31.5514,31.6005,31.535,31.6005,86600.0
2015-03-30 10:50:00,38.57,38.62,38.57,38.59,119200.0,31.6005,31.6415,31.6005,31.6169,119200.0
2015-03-30 11:00:00,38.6,38.61,38.57,38.6,110400.0,31.6251,31.6333,31.6005,31.6251,110400.0
2015-03-30 11:10:00,38.6,38.66,38.6,38.6,128200.0,31.6251,31.6742,31.6251,31.6251,128200.0
2015-03-30 11:20:00,38.6,38.65,38.6,38.6,104600.0,31.6251,31.6661,31.6251,31.6251,104600.0
2015-03-30 11:30:00,38.6,38.65,38.6,38.63,62800.0,31.6251,31.6661,31.6251,31.6497,62800.0
2015-03-30 11:40:00,38.63,38.65,38.61,38.63,86200.0,31.6497,31.6661,31.6333,31.6497,86200.0
2015-03-30 11:50:00,38.63,38.63,38.58,38.62,44600.0,31.6497,31.6497,31.6087,31.6415,44600.0
2015-03-30 12:00:00,38.63,38.68,38.62,38.68,73000.0,31.6497,31.6906,31.6415,31.6906,73000.0
2015-03-30 12:10:00,38.68,38.73,38.67,38.71,65600.0,31.6906,31.7316,31.6824,31.7152,65600.0
2015-03-30 12:20:00,38.72,38.73,38.68,38.71,48600.0,31.7234,31.7316,31.6906,31.7152,48600.0
2015-03-30 12:30:00,38.71,38.73,38.69,38.7,34600.0,31.7152,31.7316,31.6988,31.707,34600.0
2015-03-30 12:40:00,38.7,38.72,38.69,38.71,36400.0,31.707,31.7234,31.6988,31.7152,36400.0
2015-03-30 12:50:00,38.7,38.72,38.67,38.67,44000.0,31.707,31.7234,31.6824,31.6824,44000.0
2015-03-30 13:00:00,38.68,38.71,38.67,38.71,38800.0,31.6906,31.7152,31.6824,31.7152,38800.0
2015-03-30 13:10:00,38.71,38.71,38.68,38.69,103400.0,31.7152,31.7152,31.6906,31.6988,103400.0
2015-03-30 13:20:00,38.69,38.74,38.69,38.7,105000.0,31.6988,31.7398,31.6988,31.707,105000.0
2015-03-30 13:30:00,38.7,38.7,38.66,38.69,42600.0,31.707,31.707,31.6742,31.6988,42600.0
2015-03-30 13:40:00,38.68,38.69,38.66,38.67,47800.0,31.6906,31.6988,31.6742,31.6824,47800.0
2015-03-30 13:50:00,38.66,38.67,38.6,38.62,63000.0,31.6742,31.6824,31.6251,31.6415,63000.0
2015-03-30 14:00:00,38.62,38.65,38.6,38.65,67200.0,31.6415,31.6661,31.6251,31.6661,67200.0
2015-03-30 14:10:00,38.65,38.65,38.6,38.6,63600.0,31.6661,31.6661,31.6251,31.6251,63600.0
2015-03-30 14:20:00,38.6,38.61,38.57,38.6,60200.0,31.6251,31.6333,31.6005,31.6251,60200.0
2015-03-30 14:30:00,38.6,38.6,38.56,38.57,64400.0,31.6251,31.6251,31.5923,31.6005,64400.0
2015-03-30 14:40:00,38.57,38.58,38.52,38.56,67000.0,31.6005,31.6087,31.5595,31.5923,67000.0
2015-03-30 14:50:00,38.57,38.59,38.55,38.59,62000.0,31.6005,31.6169,31.5841,31.6169,62000.0
2015-03-30 15:00:00,38.59,38.6,38.58,38.6,108400.0,31.6169,31.6251,31.6087,31.6251,108400.0
2015-03-30 15:10:00,38.6,38.64,38.58,38.64,80800.0,31.6251,31.6579,31.6087,31.6579,80800.0
2015-03-30 15:20:00,38.63,38.64,38.62,38.63,121200.0,31.6497,31.6579,31.6415,31.6497,121200.0
2015-03-30 15:30:00,38.63,38.63,38.59,38.63,119800.0,31.6497,31.6497,31.6169,31.6497,119800.0
2015-03-30 15:40:00,38.63,38.66,38.63,38.65,159400.0,31.6497,31.6742,31.6497,31.6661,159400.0
2015-03-30 15:50:00,38.65,38.65,38.6,38.6,239800.0,31.6661,31.6661,31.6251,31.6251,239800.0
2015-03-31 09:30:00,38.51,38.71,38.5,38.68,205800.0,31.5514,31.7152,31.5432,31.6906,205800.0
2015-03-31 09:40:00,38.67,38.73,38.62,38.69,118800.0,31.6824,31.7316,31.6415,31.6988,118800.0
2015-03-31 09:50:00,38.68,38.68,38.62,38.62,64800.0,31.6906,31.6906,31.6415,31.6415,64800.0
2015-03-31 10:00:00,38.62,38.72,38.61,38.72,86000.0,31.6415,31.7234,31.6333,31.7234,86000.0
2015-03-31 10:10:00,38.72,38.73,38.63,38.65,76800.0,31.7234,31.7316,31.6497,31.6661,76800.0
2015-03-31 10:20:00,38.64,38.68,38.63,38.64,49000.0,31.6579,31.6906,31.6497,31.6579,49000.0
2015-03-31 10:30:00,38.65,38.65,38.61,38.62,49400.0,31.6661,31.6661,31.6333,31.6415,49400.0
2015-03-31 10:40:00,38.62,38.65,38.62,38.63,40000.0,31.6415,31.6661,31.6415,31.6497,40000.0
2015-03-31 10:50:00,38.63,38.67,38.62,38.63,53200.0,31.6497,31.6824,31.6415,31.6497,53200.0
2015-03-31 11:00:00,38.63,38.7,38.63,38.7,47600.0,31.6497,31.707,31.6497,31.707,47600.0
2015-03-31 11:10:00,38.7,38.74,38.7,38.73,48200.0,31.707,31.7398,31.707,31.7316,48200.0
2015-03-31 11:20:00,38.73,38.74,38.7,38.71,32800.0,31.7316,31.7398,31.707,31.7152,32800.0
2015-03-31 11:30:00,38.7,38.7,38.61,38.63,66600.0,31.707,31.707,31.6333,31.6497,66600.0
2015-03-31 11:40:00,38.63,38.65,38.62,38.62,33800.0,31.6497,31.6661,31.6415,31.6415,33800.0
2015-03-31 11:50:00,38.63,38.63,38.52,38.52,85200.0,31.6497,31.6497,31.5595,31.5595,85200.0
2015-03-31 12:00:00,38.53,38.56,38.51,38.52,81000.0,31.5677,31.5923,31.5514,31.5595,81000.0
2015-03-31 12:10:00,38.52,38.56,38.51,38.54,62000.0,31.5595,31.5923,31.5514,31.5759,62000.0
2015-03-31 12:20:00,38.54,38.57,38.52,38.52,52000.0,31.5759,31.6005,31.5595,31.5595,52000.0
2015-03-31 12:30:00,38.53,38.61,38.53,38.6,40200.0,31.5677,31.6333,31.5677,31.6251,40200.0
2015-03-31 12:40:00,38.6,38.63,38.6,38.62,34200.0,31.6251,31.6497,31.6251,31.6415,34200.0
2015-03-31 12:50:00,38.62,38.63,38.59,38.63,35600.0,31.6415,31.6497,31.6169,31.6497,35600.0
2015-03-31 13:00:00,38.63,38.63,38.57,38.59,40000.0,31.6497,31.6497,31.6005,31.6169,40000.0
2015-03-31 13:10:00,38.59,38.6,38.57,38.59,44200.0,31.6169,31.6251,31.6005,31.6169,44200.0
2015-03-31 13:20:00,38.59,38.61,38.58,38.58,33200.0,31.6169,31.6333,31.6087,31.6087,33200.0
2015-03-31 13:30:00,38.58,38.59,38.56,38.56,31600.0,31.6087,31.6169,31.5923,31.5923,31600.0
2015-03-31 13:40:00,38.56,38.59,38.52,38.52,53200.0,31.5923,31.6169,31.5595,31.5595,53200.0
2015-03-31 13:50:00,38.52,38.53,38.51,38.51,54400.0,31.5595,31.5677,31.5514,31.5514,54400.0
2015-03-31 14:00:00,38.51,38.52,38.51,38.51,70400.0,31.5514,31.5595,31.5514,31.5514,70400.0
2015-03-31 14:10:00,38.51,38.55,38.51,38.53,61400.0,31.5514,31.5841,31.5514,31.5677,61400.0
2015-03-31 14:20:00,38.52,38.55,38.51,38.54,58200.0,31.5595,31.5841,31.5514,31.5759,58200.0
2015-03-31 14:30:00,38.53,38.54,38.5,38.52,60400.0,31.5677,31.5759,31.5432,31.5595,60400.0
2015-03-31 14:40:00,38.52,38.56,38.52,38.56,33800.0,31.5595,31.5923,31.5595,31.5923,33800.0
2015-03-31 14:50:00,38.57,38.59,38.56,38.59,86000.0,31.6005,31.6169,31.5923,31.6169,86000.0
2015-03-31 15:00:00,38.59,38.59,38.47,38.48,124000.0,31.6169,31.6169,31.5186,31.5268,124000.0
2015-03-31 15:10:00,38.48,38.49,38.37,38.4,123600.0,31.5268,31.535,31.4367,31.4612,123600.0
2015-03-31 15:20:00,38.4,38.43,38.35,38.4,106600.0,31.4612,31.4858,31.4203,31.4612,106600.0
2015-03-31 15:30:00,38.4,38.43,38.37,38.42,129600.0,31.4612,31.4858,31.4367,31.4776,129600.0
2015-03-31 15:40:00,38.42,38.43,38.34,38.38,196000.0,31.4776,31.4858,31.4121,31.4448,196000.0
2015-03-31 15:50:00,38.38,38.39,38.33,38.34,515000.0,31.4448,31.453,31.4039,31.4121,515000.0
2015-04-01 09:30:00,38.37,38.44,38.05,38.08,348600.0,31.4367,31.494,31.1745,31.1991,348600.0
2015-04-01 09:40:00,38.07,38.09,37.91,37.93,243800.0,31.1909,31.2072,31.0598,31.0762,243800.0
2015-04-01 09:50:00,37.93,37.94,37.82,37.83,279000.0,31.0762,31.0844,30.986,30.9942,279000.0
2015-04-01 10:00:00,37.83,37.84,37.75,37.76,289000.0,30.9942,31.0024,30.9287,30.9369,289000.0
2015-04-01 10:10:00,37.76,37.9,37.75,37.9,291000.0,30.9369,31.0516,30.9287,31.0516,291000.0
2015-04-01 10:20:00,37.9,37.96,37.87,37.88,250800.0,31.0516,31.1007,31.027,31.0352,250800.0
2015-04-01 10:30:00,37.88,37.94,37.85,37.88,212400.0,31.0352,31.0844,31.0106,31.0352,212400.0
2015-04-01 10:40:00,37.88,38.07,37.88,38.07,154400.0,31.0352,31.1909,31.0352,31.1909,154400.0
2015-04-01 10:50:00,38.07,38.15,38.06,38.13,165400.0,31.1909,31.2564,31.1827,31.24,165400.0
2015-04-01 11:00:00,38.12,38.13,38.07,38.13,158400.0,31.2318,31.24,31.1909,31.24,158400.0
2015-04-01 11:10:00,38.13,38.19,38.1,38.17,140200.0,31.24,31.2892,31.2154,31.2728,140200.0
2015-04-01 11:20:00,38.17,38.18,38.12,38.15,97800.0,31.2728,31.281,31.2318,31.2564,97800.0
2015-04-01 11:30:00,38.15,38.17,38.12,38.15,74000.0,31.2564,31.2728,31.2318,31.2564,74000.0
2015-04-01 11:40:00,38.15,38.26,38.13,38.24,115400.0,31.2564,31.3465,31.24,31.3301,115400.0
2015-04-01 11:50:00,38.24,38.26,38.17,38.17,79200.0,31.3301,31.3465,31.2728,31.2728,79200.0
2015-04-01 12:00:00,38.17,38.22,38.13,38.16,87400.0,31.2728,31.3138,31.24,31.2646,87400.0
2015-04-01 12:10:00,38.17,38.17,38.08,38.17,71200.0,31.2728,31.2728,31.1991,31.2728,71200.0
2015-04-01 12:20:00,38.17,38.2,38.15,38.2,77000.0,31.2728,31.2974,31.2564,31.2974,77000.0
2015-04-01 12:30:00,38.2,38.2,38.13,38.16,57000.0,31.2974,31.2974,31.24,31.2646,57000.0
2015-04-01 12:40:00,38.17,38.2,38.16,38.2,52400.0,31.2728,31.2974,31.2646,31.2974,52400.0
2015-04-01 12:50:00,38.2,38.24,38.2,38.23,66000.0,31.2974,31.3301,31.2974,31.3219,66000.0
2015-04-01 13:00:00,38.23,38.24,38.21,38.23,52800.0,31.3219,31.3301,31.3056,31.3219,52800.0
2015-04-01 13:10:00,38.24,38.26,38.23,38.24,72800.0,31.3301,31.3465,31.3219,31.3301,72800.0
2015-04-01 13:20:00,38.24,38.27,38.21,38.27,52600.0,31.3301,31.3547,31.3056,31.3547,52600.0
2015-04-01 13:30:00,38.27,38.27,38.23,38.25,128200.0,31.3547,31.3547,31.3219,31.3383,128200.0
2015-04-01 13:40:00,38.25,38.31,38.25,38.29,299200.0,31.3383,31.3875,31.3383,31.3711,299200.0
2015-04-01 13:50:00,38.3,38.3,38.22,38.23,145600.0,31.3793,31.3793,31.3138,31.3219,145600.0
2015-04-01 14:00:00,38.23,38.26,38.23,38.24,90200.0,31.3219,31.3465,31.3219,31.3301,90200.0
2015-04-01 14:10:00,38.24,38.26,38.1,38.12,139400.0,31.3301,31.3465,31.2154,31.2318,139400.0
2015-04-01 14:20:00,38.12,38.17,38.1,38.13,134200.0,31.2318,31.2728,31.2154,31.24,134200.0
2015-04-01 14:30:00,38.13,38.14,38.1,38.14,109800.0,31.24,31.2482,31.2154,31.2482,109800.0
2015-04-01 14:40:00,38.14,38.15,38.12,38.13,145800.0,31.2482,31.2564,31.2318,31.24,145800.0
2015-04-01 14:50:00,38.13,38.21,38.13,38.21,143400.0,31.24,31.3056,31.24,31.3056,143400.0
2015-04-01 15:00:00,38.21,38.24,38.15,38.17,212000.0,31.3056,31.3301,31.2564,31.2728,212000.0
2015-04-01 15:10:00,38.17,38.26,38.16,38.23,162200.0,31.2728,31.3465,31.2646,31.3219,162200.0
2015-04-01 15:20:00,38.23,38.28,38.23,38.27,136600.0,31.3219,31.3629,31.3219,31.3547,136600.0
2015-04-01 15:30:00,38.27,38.34,38.26,38.32,157800.0,31.3547,31.4121,31.3465,31.3957,157800.0
2015-04-01 15:40:00,38.32,38.34,38.25,38.32,251800.0,31.3957,31.4121,31.3383,31.3957,251800.0
2015-04-01 15:50:00,38.32,38.38,38.32,38.38,419400.0,31.3957,31.4448,31.3957,31.4448,419400.0
2015-04-02 09:30:00,38.28,38.56,38.28,38.54,191600.0,31.3629,31.5923,31.3629,31.5759,191600.0
2015-04-02 09:40:00,38.54,38.67,38.46,38.67,135800.0,31.5759,31.6824,31.5104,31.6824,135800.0
2015-04-02 09:50:00,38.67,38.74,38.65,38.65,111800.0,31.6824,31.7398,31.6661,31.6661,111800.0
2015-04-02 10:00:00,38.65,38.72,38.65,38.71,89200.0,31.6661,31.7234,31.6661,31.7152,89200.0
2015-04-02 10:10:00,38.71,38.72,38.63,38.68,138000.0,31.7152,31.7234,31.6497,31.6906,138000.0
2015-04-02 10:20:00,38.68,38.72,38.67,38.69,173400.0,31.6906,31.7234,31.6824,31.6988,173400.0
2015-04-02 10:30:00,38.69,38.69,38.66,38.67,126600.0,31.6988,31.6988,31.6742,31.6824,126600.0
2015-04-02 10:40:00,38.67,38.69,38.63,38.65,192800.0,31.6824,31.6988,31.6497,31.6661,192800.0
2015-04-02 10:50:00,38.65,38.69,38.63,38.63,111000.0,31.6661,31.6988,31.6497,31.6497,111000.0
2015-04-02 11:00:00,38.63,38.63,38.56,38.56,256400.0,31.6497,31.6497,31.5923,31.5923,256400.0
2015-04-02 11:10:00,38.56,38.58,38.52,38.56,74800.0,31.5923,31.6087,31.5595,31.5923,74800.0
2015-04-02 11:20:00,38.56,38.61,38.54,38.58,63400.0,31.5923,31.6333,31.5759,31.6087,63400.0
2015-04-02 11:30:00,38.58,38.67,38.58,38.64,65600.0,31.6087,31.6824,31.6087,31.6579,65600.0
2015-04-02 11:40:00,38.65,38.65,38.57,38.59,48400.0,31.6661,31.6661,31.6005,31.6169,48400.0
2015-04-02 11:50:00,38.6,38.62,38.55,38.59,42800.0,31.6251,31.6415,31.5841,31.6169,42800.0
2015-04-02 12:00:00,38.59,38.6,38.47,38.51,57400.0,31.6169,31.6251,31.5186,31.5514,57400.0
2015-04-02 12:10:00,38.52,38.53,38.46,38.52,40200.0,31.5595,31.5677,31.5104,31.5595,40200.0
2015-04-02 12:20:00,38.52,38.55,38.51,38.52,37600.0,31.5595,31.5841,31.5514,31.5595,37600.0
2015-04-02 12:30:00,38.53,38.56,38.52,38.56,33000.0,31.5677,31.5923,31.5595,31.5923,33000.0
2015-04-02 12:40:00,38.56,38.57,38.5,38.51,38600.0,31.5923,31.6005,31.5432,31.5514,38600.0
2015-04-02 12:50:00,38.52,38.52,38.45,38.47,45600.0,31.5595,31.5595,31.5022,31.5186,45600.0
2015-04-02 13:00:00,38.48,38.49,38.46,38.48,106600.0,31.5268,31.535,31.5104,31.5268,106600.0
2015-04-02 13:10:00,38.47,38.55,38.47,38.54,54200.0,31.5186,31.5841,31.5186,31.5759,54200.0
2015-04-02 13:20:00,38.54,38.56,38.51,38.53,68200.0,31.5759,31.5923,31.5514,31.5677,68200.0
2015-04-02 13:30:00,38.54,38.59,38.54,38.56,41800.0,31.5759,31.6169,31.5759,31.5923,41800.0
2015-04-02 13:40:00,38.57,38.6,38.56,38.58,55200.0,31.6005,31.6251,31.5923,31.6087,55200.0
2015-04-02 13:50:00,38.58,38.63,38.57,38.61,65000.0,31.6087,31.6497,31.6005,31.6333,65000.0
2015-04-02 14:00:00,38.61,38.63,38.6,38.6,70800.0,31.6333,31.6497,31.6251,31.6251,70800.0
2015-04-02 14:10:00,38.6,38.65,38.58,38.64,55800.0,31.6251,31.6661,31.6087,31.6579,55800.0
2015-04-02 14:20:00,38.63,38.64,38.59,38.63,46600.0,31.6497,31.6579,31.6169,31.6497,46600.0
2015-04-02 14:30:00,38.62,38.63,38.57,38.57,61200.0,31.6415,31.6497,31.6005,31.6005,61200.0
2015-04-02 14:40:00,38.57,38.57,38.5,38.52,57400.0,31.6005,31.6005,31.5432,31.5595,57400.0
2015-04-02 14:50:00,38.52,38.54,38.5,38.52,52400.0,31.5595,31.5759,31.5432,31.5595,52400.0
2015-04-02 15:00:00,38.52,38.57,38.52,38.56,83600.0,31.5595,31.6005,31.5595,31.5923,83600.0
2015-04-02 15:10:00,38.56,38.57,38.53,38.53,66200.0,31.5923,31.6005,31.5677,31.5677,66200.0
2015-04-02 15:20:00,38.53,38.56,38.52,38.55,75600.0,31.5677,31.5923,31.5595,31.5841,75600.0
2015-04-02 15:30:00,38.56,38.63,38.55,38.63,157000.0,31.5923,31.6497,31.5841,31.6497,157000.0
2015-04-02 15:40:00,38.63,38.67,38.61,38.65,203600.0,31.6497,31.6824,31.6333,31.6661,203600.0
2015-04-02 15:50:00,38.64,38.64,38.56,38.56,322800.0,31.6579,31.6579,31.5923,31.5923,322800.0
2015-04-06 09:30:00,38.35,38.37,38.23,38.35,211600.0,31.4203,31.4367,31.3219,31.4203,211600.0
2015-04-06 09:40:00,38.36,38.46,38.36,38.43,141400.0,31.4285,31.5104,31.4285,31.4858,141400.0
2015-04-06 09:50:00,38.43,38.49,38.4,38.48,194800.0,31.4858,31.535,31.4612,31.5268,194800.0
2015-04-06 10:00:00,38.48,38.6,38.48,38.58,132400.0,31.5268,31.6251,31.5268,31.6087,132400.0
2015-04-06 10:10:00,38.58,38.61,38.56,38.59,95200.0,31.6087,31.6333,31.5923,31.6169,95200.0
2015-04-06 10:20:00,38.59,38.74,38.58,38.7,186600.0,31.6169,31.7398,31.6087,31.707,186600.0
2015-04-06 10:30:00,38.72,38.74,38.7,38.73,101400.0,31.7234,31.7398,31.707,31.7316,101400.0
2015-04-06 10:40:00,38.72,38.74,38.67,38.68,75200.0,31.7234,31.7398,31.6824,31.6906,75200.0
2015-04-06 10:50:00,38.68,38.68,38.65,38.66,125600.0,31.6906,31.6906,31.6661,31.6742,125600.0
2015-04-06 11:00:00,38.66,38.74,38.66,38.74,100200.0,31.6742,31.7398,31.6742,31.7398,100200.0
2015-04-06 11:10:00,38.74,38.74,38.65,38.7,80200.0,31.7398,31.7398,31.6661,31.707,80200.0
2015-04-06 11:20:00,38.7,38.74,38.7,38.73,83000.0,31.707,31.7398,31.707,31.7316,83000.0
2015-04-06 11:30:00,38.72,38.74,38.7,38.74,78400.0,31.7234,31.7398,31.707,31.7398,78400.0
2015-04-06 11:40:00,38.74,38.78,38.72,38.75,174800.0,31.7398,31.7726,31.7234,31.748,174800.0
2015-04-06 11:50:00,38.76,38.76,38.67,38.68,88800.0,31.7562,31.7562,31.6824,31.6906,88800.0
2015-04-06 12:00:00,38.68,38.71,38.67,38.68,75800.0,31.6906,31.7152,31.6824,31.6906,75800.0
2015-04-06 12:10:00,38.68,38.7,38.65,38.68,75000.0,31.6906,31.707,31.6661,31.6906,75000.0
2015-04-06 12:20:00,38.68,38.71,38.68,38.68,73600.0,31.6906,31.7152,31.6906,31.6906,73600.0
2015-04-06 12:30:00,38.69,38.69,38.64,38.68,55200.0,31.6988,31.6988,31.6579,31.6906,55200.0
2015-04-06 12:40:00,38.67,38.68,38.64,38.65,67400.0,31.6824,31.6906,31.6579,31.6661,67400.0
2015-04-06 12:50:00,38.65,38.69,38.64,38.66,51000.0,31.6661,31.6988,31.6579,31.6742,51000.0
2015-04-06 13:00:00,38.66,38.67,38.63,38.63,46800.0,31.6742,31.6824,31.6497,31.6497,46800.0
2015-04-06 13:10:00,38.63,38.63,38.6,38.62,106400.0,31.6497,31.6497,31.6251,31.6415,106400.0
2015-04-06 13:20:00,38.63,38.63,38.59,38.62,70200.0,31.6497,31.6497,31.6169,31.6415,70200.0
2015-04-06 13:30:00,38.61,38.62,38.6,38.6,49800.0,31.6333,31.6415,31.6251,31.6251,49800.0
2015-04-06 13:40:00,38.6,38.6,38.55,38.57,95600.0,31.6251,31.6251,31.5841,31.6005,95600.0
2015-04-06 13:50:00,38.57,38.59,38.56,38.58,65000.0,31.6005,31.6169,31.5923,31.6087,65000.0
2015-04-06 14:00:00,38.58,38.6,38.57,38.57,45400.0,31.6087,31.6251,31.6005,31.6005,45400.0
2015-04-06 14:10:00,38.58,38.63,38.57,38.62,73400.0,31.6087,31.6497,31.6005,31.6415,73400.0
2015-04-06 14:20:00,38.62,38.62,38.59,38.59,56200.0,31.6415,31.6415,31.6169,31.6169,56200.0
2015-04-06 14:30:00,38.59,38.6,38.59,38.6,77000.0,31.6169,31.6251,31.6169,31.6251,77000.0
2015-04-06 14:40:00,38.6,38.6,38.58,38.59,72800.0,31.6251,31.6251,31.6087,31.6169,72800.0
2015-04-06 14:50:00,38.59,38.6,38.57,38.58,58800.0,31.6169,31.6251,31.6005,31.6087,58800.0
2015-04-06 15:00:00,38.58,38.6,38.56,38.56,111200.0,31.6087,31.6251,31.5923,31.5923,111200.0
2015-04-06 15:10:00,38.56,38.57,38.55,38.56,118800.0,31.5923,31.6005,31.5841,31.5923,118800.0
2015-04-06 15:20:00,38.56,38.59,38.56,38.59,118000.0,31.5923,31.6169,31.5923,31.6169,118000.0
2015-04-06 15:30:00,38.59,38.6,38.58,38.59,100200.0,31.6169,31.6251,31.6087,31.6169,100200.0
2015-04-06 15:40:00,38.58,38.59,38.53,38.55,171200.0,31.6087,31.6169,31.5677,31.5841,171200.0
2015-04-06 15:50:00,38.55,38.56,38.49,38.49,492000.0,31.5841,31.5923,31.535,31.535,492000.0
2015-04-07 09:30:00,38.57,38.6,38.49,38.55,227800.0,31.6005,31.6251,31.535,31.5841,227800.0
2015-04-07 09:40:00,38.55,38.63,38.48,38.49,146800.0,31.5841,31.6497,31.5268,31.535,146800.0
2015-04-07 09:50:00,38.49,38.52,38.41,38.42,93400.0,31.535,31.5595,31.4694,31.4776,93400.0
2015-04-07 10:00:00,38.42,38.45,38.29,38.31,165800.0,31.4776,31.5022,31.3711,31.3875,165800.0
2015-04-07 10:10:00,38.31,38.42,38.3,38.39,139200.0,31.3875,31.4776,31.3793,31.453,139200.0
2015-04-07 10:20:00,38.4,38.41,38.27,38.28,163000.0,31.4612,31.4694,31.3547,31.3629,163000.0
2015-04-07 10:30:00,38.28,38.36,38.27,38.35,88400.0,31.3629,31.4285,31.3547,31.4203,88400.0
2015-04-07 10:40:00,38.35,38.47,38.35,38.46,136400.0,31.4203,31.5186,31.4203,31.5104,136400.0
2015-04-07 10:50:00,38.45,38.51,38.43,38.46,115200.0,31.5022,31.5514,31.4858,31.5104,115200.0
2015-04-07 11:00:00,38.46,38.52,38.44,38.52,126400.0,31.5104,31.5595,31.494,31.5595,126400.0
2015-04-07 11:10:00,38.52,38.54,38.49,38.52,136600.0,31.5595,31.5759,31.535,31.5595,136600.0
2015-04-07 11:20:00,38.52,38.53,38.49,38.52,93800.0,31.5595,31.5677,31.535,31.5595,93800.0
2015-04-07 11:30:00,38.52,38.52,38.5,38.52,86800.0,31.5595,31.5595,31.5432,31.5595,86800.0
2015-04-07 11:40:00,38.52,38.52,38.5,38.52,84000.0,31.5595,31.5595,31.5432,31.5595,84000.0
2015-04-07 11:50:00,38.52,38.55,38.52,38.54,90200.0,31.5595,31.5841,31.5595,31.5759,90200.0
2015-04-07 12:00:00,38.54,38.55,38.52,38.52,52200.0,31.5759,31.5841,31.5595,31.5595,52200.0
2015-04-07 12:10:00,38.52,38.54,38.48,38.49,46600.0,31.5595,31.5759,31.5268,31.535,46600.0
2015-04-07 12:20:00,38.49,38.54,38.49,38.52,26000.0,31.535,31.5759,31.535,31.5595,26000.0
2015-04-07 12:30:00,38.52,38.54,38.51,38.53,57400.0,31.5595,31.5759,31.5514,31.5677,57400.0
2015-04-07 12:40:00,38.52,38.53,38.46,38.5,46600.0,31.5595,31.5677,31.5104,31.5432,46600.0
2015-04-07 12:50:00,38.5,38.51,38.49,38.49,39400.0,31.5432,31.5514,31.535,31.535,39400.0
2015-04-07 13:00:00,38.49,38.52,38.48,38.51,33200.0,31.535,31.5595,31.5268,31.5514,33200.0
2015-04-07 13:10:00,38.51,38.51,38.47,38.49,43800.0,31.5514,31.5514,31.5186,31.535,43800.0
2015-04-07 13:20:00,38.49,38.52,38.48,38.49,33600.0,31.535,31.5595,31.5268,31.535,33600.0
2015-04-07 13:30:00,38.49,38.49,38.44,38.44,56600.0,31.535,31.535,31.494,31.494,56600.0
2015-04-07 13:40:00,38.44,38.45,38.41,38.41,127400.0,31.494,31.5022,31.4694,31.4694,127400.0
2015-04-07 13:50:00,38.41,38.41,38.38,38.4,70600.0,31.4694,31.4694,31.4448,31.4612,70600.0
2015-04-07 14:00:00,38.4,38.44,38.4,38.44,33000.0,31.4612,31.494,31.4612,31.494,33000.0
2015-04-07 14:10:00,38.44,38.46,38.44,38.46,39800.0,31.494,31.5104,31.494,31.5104,39800.0
2015-04-07 14:20:00,38.46,38.46,38.44,38.46,66400.0,31.5104,31.5104,31.494,31.5104,66400.0
2015-04-07 14:30:00,38.46,38.46,38.42,38.42,51800.0,31.5104,31.5104,31.4776,31.4776,51800.0
2015-04-07 14:40:00,38.42,38.43,38.4,38.41,51600.0,31.4776,31.4858,31.4612,31.4694,51600.0
2015-04-07 14:50:00,38.41,38.43,38.38,38.38,60400.0,31.4694,31.4858,31.4448,31.4448,60400.0
2015-04-07 15:00:00,38.37,38.38,38.35,38.37,90200.0,31.4367,31.4448,31.4203,31.4367,90200.0
2015-04-07 15:10:00,38.37,38.37,38.35,38.37,53400.0,31.4367,31.4367,31.4203,31.4367,53400.0
2015-04-07 15:20:00,38.37,38.37,38.3,38.31,107800.0,31.4367,31.4367,31.3793,31.3875,107800.0
2015-04-07 15:30:00,38.31,38.31,38.24,38.24,188400.0,31.3875,31.3875,31.3301,31.3301,188400.0
2015-04-07 15:40:00,38.24,38.25,38.21,38.22,209800.0,31.3301,31.3383,31.3056,31.3138,209800.0
2015-04-07 15:50:00,38.22,38.23,38.18,38.18,258000.0,31.3138,31.3219,31.281,31.281,258000.0
2015-04-08 09:30:00,38.24,38.38,38.24,38.35,203000.0,31.3301,31.4448,31.3301,31.4203,203000.0
2015-04-08 09:40:00,38.36,38.4,38.26,38.3,130000.0,31.4285,31.4612,31.3465,31.3793,130000.0
2015-04-08 09:50:00,38.29,38.33,38.26,38.33,68600.0,31.3711,31.4039,31.3465,31.4039,68600.0
2015-04-08 10:00:00,38.32,38.33,38.16,38.16,138600.0,31.3957,31.4039,31.2646,31.2646,138600.0
2015-04-08 10:10:00,38.16,38.16,38.1,38.15,177000.0,31.2646,31.2646,31.2154,31.2564,177000.0
2015-04-08 10:20:00,38.15,38.15,38.12,38.15,77200.0,31.2564,31.2564,31.2318,31.2564,77200.0
2015-04-08 10:30:00,38.15,38.16,38.08,38.09,119000.0,31.2564,31.2646,31.1991,31.2072,119000.0
2015-04-08 10:40:00,38.08,38.08,37.99,38.02,133800.0,31.1991,31.1991,31.1253,31.1499,133800.0
2015-04-08 10:50:00,38.02,38.03,37.99,38.02,197000.0,31.1499,31.1581,31.1253,31.1499,197000.0
2015-04-08 11:00:00,38.02,38.12,38.0,38.09,152400.0,31.1499,31.2318,31.1335,31.2072,152400.0
2015-04-08 11:10:00,38.1,38.14,38.05,38.14,82200.0,31.2154,31.2482,31.1745,31.2482,82200.0
2015-04-08 11:20:00,38.13,38.22,38.11,38.22,69600.0,31.24,31.3138,31.2236,31.3138,69600.0
2015-04-08 11:30:00,38.23,38.24,38.17,38.19,96400.0,31.3219,31.3301,31.2728,31.2892,96400.0
2015-04-08 11:40:00,38.19,38.24,38.19,38.24,52000.0,31.2892,31.3301,31.2892,31.3301,52000.0
2015-04-08 11:50:00,38.25,38.27,38.21,38.27,58400.0,31.3383,31.3547,31.3056,31.3547,58400.0
2015-04-08 12:00:00,38.27,38.29,38.22,38.24,49600.0,31.3547,31.3711,31.3138,31.3301,49600.0
2015-04-08 12:10:00,38.24,38.28,38.23,38.28,48600.0,31.3301,31.3629,31.3219,31.3629,48600.0
2015-04-08 12:20:00,38.27,38.33,38.27,38.31,77400.0,31.3547,31.4039,31.3547,31.3875,77400.0
2015-04-08 12:30:00,38.31,38.31,38.24,38.24,47400.0,31.3875,31.3875,31.3301,31.3301,47400.0
2015-04-08 12:40:00,38.24,38.31,38.24,38.31,28800.0,31.3301,31.3875,31.3301,31.3875,28800.0
2015-04-08 12:50:00,38.31,38.32,38.27,38.29,37000.0,31.3875,31.3957,31.3547,31.3711,37000.0
2015-04-08 13:00:00,38.29,38.34,38.28,38.33,41600.0,31.3711,31.4121,31.3629,31.4039,41600.0
2015-04-08 13:10:00,38.34,38.34,38.27,38.28,41800.0,31.4121,31.4121,31.3547,31.3629,41800.0
2015-04-08 13:20:00,38.28,38.29,38.22,38.26,69400.0,31.3629,31.3711,31.3138,31.3465,69400.0
2015-04-08 13:30:00,38.26,38.28,38.24,38.27,43400.0,31.3465,31.3629,31.3301,31.3547,43400.0
2015-04-08 13:40:00,38.27,38.27,38.24,38.24,37200.0,31.3547,31.3547,31.3301,31.3301,37200.0
2015-04-08 13:50:00,38.25,38.28,38.22,38.27,59000.0,31.3383,31.3629,31.3138,31.3547,59000.0
2015-04-08 14:00:00,38.27,38.27,38.11,38.13,136000.0,31.3547,31.3547,31.2236,31.24,136000.0
2015-04-08 14:10:00,38.13,38.32,38.1,38.27,97600.0,31.24,31.3957,31.2154,31.3547,97600.0
2015-04-08 14:20:00,38.27,38.33,38.27,38.3,49600.0,31.3547,31.4039,31.3547,31.3793,49600.0
2015-04-08 14:30:00,38.31,38.37,38.27,38.37,86800.0,31.3875,31.4367,31.3547,31.4367,86800.0
2015-04-08 14:40:00,38.37,38.37,38.3,38.35,79600.0,31.4367,31.4367,31.3793,31.4203,79600.0
2015-04-08 14:50:00,38.36,38.38,38.26,38.33,78600.0,31.4285,31.4448,31.3465,31.4039,78600.0
2015-04-08 15:00:00,38.33,38.35,38.3,38.31,90600.0,31.4039,31.4203,31.3793,31.3875,90600.0
2015-04-08 15:10:00,38.31,38.33,38.29,38.33,110600.0,31.3875,31.4039,31.3711,31.4039,110600.0
2015-04-08 15:20:00,38.33,38.41,38.31,38.38,141400.0,31.4039,31.4694,31.3875,31.4448,141400.0
2015-04-08 15:30:00,38.37,38.42,38.36,38.42,150400.0,31.4367,31.4776,31.4285,31.4776,150400.0
2015-04-08 15:40:00,38.43,38.46,38.41,38.42,183600.0,31.4858,31.5104,31.4694,31.4776,183600.0
2015-04-08 15:50:00,38.42,38.47,38.41,38.45,341600.0,31.4776,31.5186,31.4694,31.5022,341600.0
2015-04-09 09:30:00,38.46,38.67,38.46,38.51,231800.0,31.5104,31.6824,31.5104,31.5514,231800.0
2015-04-09 09:40:00,38.52,38.52,38.41,38.45,114400.0,31.5595,31.5595,31.4694,31.5022,114400.0
2015-04-09 09:50:00,38.45,38.53,38.4,38.53,108200.0,31.5022,31.5677,31.4612,31.5677,108200.0
2015-04-09 10:00:00,38.54,38.66,38.52,38.59,124800.0,31.5759,31.6742,31.5595,31.6169,124800.0
2015-04-09 10:10:00,38.59,38.6,38.52,38.56,117400.0,31.6169,31.6251,31.5595,31.5923,117400.0
2015-04-09 10:20:00,38.56,38.63,38.52,38.59,97800.0,31.5923,31.6497,31.5595,31.6169,97800.0
2015-04-09 10:30:00,38.59,38.61,38.57,38.6,96800.0,31.6169,31.6333,31.6005,31.6251,96800.0
2015-04-09 10:40:00,38.6,38.61,38.5,38.51,103600.0,31.6251,31.6333,31.5432,31.5514,103600.0
2015-04-09 10:50:00,38.51,38.54,38.46,38.54,84200.0,31.5514,31.5759,31.5104,31.5759,84200.0
2015-04-09 11:00:00,38.54,38.54,38.44,38.45,78400.0,31.5759,31.5759,31.494,31.5022,78400.0
2015-04-09 11:10:00,38.45,38.52,38.44,38.46,108400.0,31.5022,31.5595,31.494,31.5104,108400.0
2015-04-09 11:20:00,38.45,38.47,38.41,38.47,90600.0,31.5022,31.5186,31.4694,31.5186,90600.0
2015-04-09 11:30:00,38.47,38.54,38.46,38.54,61200.0,31.5186,31.5759,31.5104,31.5759,61200.0
2015-04-09 11:40:00,38.53,38.58,38.51,38.52,48200.0,31.5677,31.6087,31.5514,31.5595,48200.0
2015-04-09 11:50:00,38.51,38.51,38.44,38.46,78400.0,31.5514,31.5514,31.494,31.5104,78400.0
2015-04-09 12:00:00,38.46,38.49,38.46,38.48,41000.0,31.5104,31.535,31.5104,31.5268,41000.0
2015-04-09 12:10:00,38.48,38.53,38.48,38.53,45800.0,31.5268,31.5677,31.5268,31.5677,45800.0
2015-04-09 12:20:00,38.52,38.57,38.51,38.56,37000.0,31.5595,31.6005,31.5514,31.5923,37000.0
2015-04-09 12:30:00,38.56,38.57,38.5,38.52,42400.0,31.5923,31.6005,31.5432,31.5595,42400.0
2015-04-09 12:40:00,38.52,38.56,38.51,38.52,33600.0,31.5595,31.5923,31.5514,31.5595,33600.0
2015-04-09 12:50:00,38.52,38.56,38.52,38.55,57200.0,31.5595,31.5923,31.5595,31.5841,57200.0
2015-04-09 13:00:00,38.55,38.56,38.47,38.49,53200.0,31.5841,31.5923,31.5186,31.535,53200.0
2015-04-09 13:10:00,38.49,38.53,38.45,38.45,81400.0,31.535,31.5677,31.5022,31.5022,81400.0
2015-04-09 13:20:00,38.46,38.46,38.4,38.4,106600.0,31.5104,31.5104,31.4612,31.4612,106600.0
2015-04-09 13:30:00,38.4,38.41,38.38,38.4,59800.0,31.4612,31.4694,31.4448,31.4612,59800.0
2015-04-09 13:40:00,38.39,38.41,38.38,38.4,89200.0,31.453,31.4694,31.4448,31.4612,89200.0
2015-04-09 13:50:00,38.4,38.41,38.38,38.38,65800.0,31.4612,31.4694,31.4448,31.4448,65800.0
2015-04-09 14:00:00,38.38,38.41,38.38,38.39,65200.0,31.4448,31.4694,31.4448,31.453,65200.0
2015-04-09 14:10:00,38.4,38.41,38.38,38.39,60400.0,31.4612,31.4694,31.4448,31.453,60400.0
2015-04-09 14:20:00,38.39,38.39,38.35,38.37,49400.0,31.453,31.453,31.4203,31.4367,49400.0
2015-04-09 14:30:00,38.37,38.4,38.37,38.4,51000.0,31.4367,31.4612,31.4367,31.4612,51000.0
2015-04-09 14:40:00,38.4,38.4,38.38,38.38,42600.0,31.4612,31.4612,31.4448,31.4448,42600.0
2015-04-09 14:50:00,38.39,38.41,38.38,38.4,103000.0,31.453,31.4694,31.4448,31.4612,103000.0
2015-04-09 15:00:00,38.4,38.41,38.38,38.38,122600.0,31.4612,31.4694,31.4448,31.4448,122600.0
2015-04-09 15:10:00,38.39,38.46,38.39,38.4,192800.0,31.453,31.5104,31.453,31.4612,192800.0
2015-04-09 15:20:00,38.4,38.42,38.38,38.42,118400.0,31.4612,31.4776,31.4448,31.4776,118400.0
2015-04-09 15:30:00,38.42,38.42,38.38,38.4,109600.0,31.4776,31.4776,31.4448,31.4612,109600.0
2015-04-09 15:40:00,38.4,38.4,38.38,38.38,152200.0,31.4612,31.4612,31.4448,31.4448,152200.0
2015-04-09 15:50:00,38.38,38.43,38.38,38.4,318800.0,31.4448,31.4858,31.4448,31.4612,318800.0
2015-04-10 09:30:00,38.32,38.55,38.21,38.38,348000.0,31.3957,31.5841,31.3056,31.4448,348000.0
2015-04-10 09:40:00,38.39,38.42,38.37,38.4,67200.0,31.453,31.4776,31.4367,31.4612,67200.0
2015-04-10 09:50:00,38.41,38.51,38.4,38.51,75000.0,31.4694,31.5514,31.4612,31.5514,75000.0
2015-04-10 10:00:00,38.51,38.52,38.45,38.51,87200.0,31.5514,31.5595,31.5022,31.5514,87200.0
2015-04-10 10:10:00,38.51,38.55,38.5,38.54,100200.0,31.5514,31.5841,31.5432,31.5759,100200.0
2015-04-10 10:20:00,38.55,38.58,38.54,38.58,96600.0,31.5841,31.6087,31.5759,31.6087,96600.0
2015-04-10 10:30:00,38.58,38.58,38.54,38.57,64800.0,31.6087,31.6087,31.5759,31.6005,64800.0
2015-04-10 10:40:00,38.57,38.58,38.54,38.56,63400.0,31.6005,31.6087,31.5759,31.5923,63400.0
2015-04-10 10:50:00,38.56,38.61,38.54,38.56,65600.0,31.5923,31.6333,31.5759,31.5923,65600.0
2015-04-10 11:00:00,38.55,38.59,38.55,38.59,39800.0,31.5841,31.6169,31.5841,31.6169,39800.0
2015-04-10 11:10:00,38.59,38.63,38.58,38.58,65200.0,31.6169,31.6497,31.6087,31.6087,65200.0
2015-04-10 11:20:00,38.58,38.63,38.57,38.63,50600.0,31.6087,31.6497,31.6005,31.6497,50600.0
2015-04-10 11:30:00,38.63,38.63,38.54,38.55,97600.0,31.6497,31.6497,31.5759,31.5841,97600.0
2015-04-10 11:40:00,38.55,38.55,38.52,38.52,77600.0,31.5841,31.5841,31.5595,31.5595,77600.0
2015-04-10 11:50:00,38.52,38.55,38.51,38.54,92000.0,31.5595,31.5841,31.5514,31.5759,92000.0
2015-04-10 12:00:00,38.54,38.56,38.52,38.53,45800.0,31.5759,31.5923,31.5595,31.5677,45800.0
2015-04-10 12:10:00,38.53,38.54,38.51,38.52,35600.0,31.5677,31.5759,31.5514,31.5595,35600.0
2015-04-10 12:20:00,38.52,38.52,38.49,38.5,47800.0,31.5595,31.5595,31.535,31.5432,47800.0
2015-04-10 12:30:00,38.5,38.51,38.47,38.47,35000.0,31.5432,31.5514,31.5186,31.5186,35000.0
2015-04-10 12:40:00,38.47,38.47,38.42,38.42,32800.0,31.5186,31.5186,31.4776,31.4776,32800.0
2015-04-10 12:50:00,38.42,38.46,38.41,38.46,43000.0,31.4776,31.5104,31.4694,31.5104,43000.0
2015-04-10 13:00:00,38.46,38.48,38.45,38.47,34000.0,31.5104,31.5268,31.5022,31.5186,34000.0
2015-04-10 13:10:00,38.47,38.49,38.46,38.46,32400.0,31.5186,31.535,31.5104,31.5104,32400.0
2015-04-10 13:20:00,38.45,38.45,38.39,38.42,50000.0,31.5022,31.5022,31.453,31.4776,50000.0
2015-04-10 13:30:00,38.42,38.48,38.41,38.47,40200.0,31.4776,31.5268,31.4694,31.5186,40200.0
2015-04-10 13:40:00,38.47,38.48,38.45,38.47,38800.0,31.5186,31.5268,31.5022,31.5186,38800.0
2015-04-10 13:50:00,38.47,38.48,38.46,38.46,36200.0,31.5186,31.5268,31.5104,31.5104,36200.0
2015-04-10 14:00:00,38.47,38.51,38.46,38.51,46200.0,31.5186,31.5514,31.5104,31.5514,46200.0
2015-04-10 14:10:00,38.51,38.54,38.49,38.49,64600.0,31.5514,31.5759,31.535,31.535,64600.0
2015-04-10 14:20:00,38.49,38.49,38.45,38.45,48000.0,31.535,31.535,31.5022,31.5022,48000.0
2015-04-10 14:30:00,38.45,38.49,38.45,38.48,67600.0,31.5022,31.535,31.5022,31.5268,67600.0
2015-04-10 14:40:00,38.49,38.5,38.47,38.49,64200.0,31.535,31.5432,31.5186,31.535,64200.0
2015-04-10 14:50:00,38.49,38.52,38.49,38.5,74000.0,31.535,31.5595,31.535,31.5432,74000.0
2015-04-10 15:00:00,38.5,38.52,38.49,38.51,62800.0,31.5432,31.5595,31.535,31.5514,62800.0
2015-04-10 15:10:00,38.51,38.52,38.47,38.47,99600.0,31.5514,31.5595,31.5186,31.5186,99600.0
2015-04-10 15:20:00,38.48,38.51,38.47,38.5,83600.0,31.5268,31.5514,31.5186,31.5432,83600.0
2015-04-10 15:30:00,38.5,38.51,38.48,38.51,125200.0,31.5432,31.5514,31.5268,31.5514,125200.0
2015-04-10 15:40:00,38.51,38.56,38.51,38.55,177400.0,31.5514,31.5923,31.5514,31.5841,177400.0
2015-04-10 15:50:00,38.55,38.55,38.52,38.52,234400.0,31.5841,31.5841,31.5595,31.5595,234400.0
2015-04-13 09:30:00,38.49,38.58,38.4,38.57,206600.0,31.535,31.6087,31.4612,31.6005,206600.0
2015-04-13 09:40:00,38.56,38.61,38.5,38.51,122200.0,31.5923,31.6333,31.5432,31.5514,122200.0
2015-04-13 09:50:00,38.51,38.58,38.45,38.58,262600.0,31.5514,31.6087,31.5022,31.6087,262600.0
2015-04-13 10:00:00,38.58,38.59,38.55,38.57,133200.0,31.6087,31.6169,31.5841,31.6005,133200.0
2015-04-13 10:10:00,38.57,38.58,38.55,38.58,99400.0,31.6005,31.6087,31.5841,31.6087,99400.0
2015-04-13 10:20:00,38.59,38.62,38.58,38.6,142200.0,31.6169,31.6415,31.6087,31.6251,142200.0
2015-04-13 10:30:00,38.6,38.64,38.6,38.62,98400.0,31.6251,31.6579,31.6251,31.6415,98400.0
2015-04-13 10:40:00,38.62,38.64,38.62,38.63,70600.0,31.6415,31.6579,31.6415,31.6497,70600.0
2015-04-13 10:50:00,38.64,38.67,38.63,38.65,92200.0,31.6579,31.6824,31.6497,31.6661,92200.0
2015-04-13 11:00:00,38.66,38.73,38.65,38.71,103000.0,31.6742,31.7316,31.6661,31.7152,103000.0
2015-04-13 11:10:00,38.72,38.72,38.67,38.68,120800.0,31.7234,31.7234,31.6824,31.6906,120800.0
2015-04-13 11:20:00,38.68,38.68,38.6,38.61,71600.0,31.6906,31.6906,31.6251,31.6333,71600.0
2015-04-13 11:30:00,38.6,38.62,38.56,38.56,69400.0,31.6251,31.6415,31.5923,31.5923,69400.0
2015-04-13 11:40:00,38.56,38.56,38.53,38.54,53400.0,31.5923,31.5923,31.5677,31.5759,53400.0
2015-04-13 11:50:00,38.55,38.55,38.51,38.51,53400.0,31.5841,31.5841,31.5514,31.5514,53400.0
2015-04-13 12:00:00,38.51,38.53,38.51,38.51,62200.0,31.5514,31.5677,31.5514,31.5514,62200.0
2015-04-13 12:10:00,38.51,38.51,38.45,38.48,45400.0,31.5514,31.5514,31.5022,31.5268,45400.0
2015-04-13 12:20:00,38.48,38.48,38.43,38.44,34800.0,31.5268,31.5268,31.4858,31.494,34800.0
2015-04-13 12:30:00,38.45,38.47,38.42,38.42,88200.0,31.5022,31.5186,31.4776,31.4776,88200.0
2015-04-13 12:40:00,38.43,38.45,38.41,38.44,61800.0,31.4858,31.5022,31.4694,31.494,61800.0
2015-04-13 12:50:00,38.43,38.44,38.37,38.37,65000.0,31.4858,31.494,31.4367,31.4367,65000.0
2015-04-13 13:00:00,38.37,38.38,38.32,38.33,132000.0,31.4367,31.4448,31.3957,31.4039,132000.0
2015-04-13 13:10:00,38.33,38.33,38.3,38.33,59200.0,31.4039,31.4039,31.3793,31.4039,59200.0
2015-04-13 13:20:00,38.33,38.34,38.26,38.27,89800.0,31.4039,31.4121,31.3465,31.3547,89800.0
2015-04-13 13:30:00,38.27,38.33,38.23,38.28,128600.0,31.3547,31.4039,31.3219,31.3629,128600.0
2015-04-13 13:40:00,38.29,38.29,38.24,38.27,99400.0,31.3711,31.3711,31.3301,31.3547,99400.0
2015-04-13 13:50:00,38.27,38.33,38.26,38.3,68200.0,31.3547,31.4039,31.3465,31.3793,68200.0
2015-04-13 14:00:00,38.29,38.31,38.28,38.3,90400.0,31.3711,31.3875,31.3629,31.3793,90400.0
2015-04-13 14:10:00,38.29,38.31,38.23,38.24,120600.0,31.3711,31.3875,31.3219,31.3301,120600.0
2015-04-13 14:20:00,38.24,38.29,38.24,38.28,60800.0,31.3301,31.3711,31.3301,31.3629,60800.0
2015-04-13 14:30:00,38.29,38.35,38.28,38.33,82400.0,31.3711,31.4203,31.3629,31.4039,82400.0
2015-04-13 14:40:00,38.32,38.32,38.24,38.25,101200.0,31.3957,31.3957,31.3301,31.3383,101200.0
2015-04-13 14:50:00,38.25,38.27,38.2,38.21,141600.0,31.3383,31.3547,31.2974,31.3056,141600.0
2015-04-13 15:00:00,38.21,38.27,38.21,38.26,105000.0,31.3056,31.3547,31.3056,31.3465,105000.0
2015-04-13 15:10:00,38.26,38.27,38.22,38.23,84400.0,31.3465,31.3547,31.3138,31.3219,84400.0
2015-04-13 15:20:00,38.23,38.23,38.16,38.19,123200.0,31.3219,31.3219,31.2646,31.2892,123200.0
2015-04-13 15:30:00,38.19,38.21,38.17,38.2,115000.0,31.2892,31.3056,31.2728,31.2974,115000.0
2015-04-13 15:40:00,38.2,38.23,38.18,38.18,199600.0,31.2974,31.3219,31.281,31.281,199600.0
2015-04-13 15:50:00,38.18,38.21,38.15,38.15,568000.0,31.281,31.3056,31.2564,31.2564,568000.0
2015-04-14 09:30:00,38.27,38.37,38.18,38.19,227200.0,31.3547,31.4367,31.281,31.2892,227200.0
2015-04-14 09:40:00,38.19,38.21,38.06,38.1,156000.0,31.2892,31.3056,31.1827,31.2154,156000.0
2015-04-14 09:50:00,38.09,38.13,37.92,37.95,189000.0,31.2072,31.24,31.068,31.0925,189000.0
2015-04-14 10:00:00,37.95,37.99,37.78,37.88,245000.0,31.0925,31.1253,30.9533,31.0352,245000.0
2015-04-14 10:10:00,37.89,37.99,37.83,37.97,177600.0,31.0434,31.1253,30.9942,31.1089,177600.0
2015-04-14 10:20:00,37.97,37.97,37.9,37.95,170000.0,31.1089,31.1089,31.0516,31.0925,170000.0
2015-04-14 10:30:00,37.96,37.96,37.88,37.94,102800.0,31.1007,31.1007,31.0352,31.0844,102800.0
2015-04-14 10:40:00,37.94,37.94,37.83,37.93,135600.0,31.0844,31.0844,30.9942,31.0762,135600.0
2015-04-14 10:50:00,37.94,37.94,37.83,37.87,120800.0,31.0844,31.0844,30.9942,31.027,120800.0
2015-04-14 11:00:00,37.88,37.92,37.87,37.87,94800.0,31.0352,31.068,31.027,31.027,94800.0
2015-04-14 11:10:00,37.86,38.0,37.86,37.95,111400.0,31.0188,31.1335,31.0188,31.0925,111400.0
2015-04-14 11:20:00,37.95,37.96,37.88,37.89,90600.0,31.0925,31.1007,31.0352,31.0434,90600.0
2015-04-14 11:30:00,37.89,37.92,37.88,37.9,55600.0,31.0434,31.068,31.0352,31.0516,55600.0
2015-04-14 11:40:00,37.9,37.91,37.89,37.89,65000.0,31.0516,31.0598,31.0434,31.0434,65000.0
2015-04-14 11:50:00,37.89,37.91,37.85,37.86,86400.0,31.0434,31.0598,31.0106,31.0188,86400.0
2015-04-14 12:00:00,37.85,37.9,37.84,37.88,93800.0,31.0106,31.0516,31.0024,31.0352,93800.0
2015-04-14 12:10:00,37.88,37.9,37.86,37.88,76400.0,31.0352,31.0516,31.0188,31.0352,76400.0
2015-04-14 12:20:00,37.87,37.9,37.85,37.87,76800.0,31.027,31.0516,31.0106,31.027,76800.0
2015-04-14 12:30:00,37.86,37.91,37.85,37.88,121200.0,31.0188,31.0598,31.0106,31.0352,121200.0
2015-04-14 12:40:00,37.88,37.88,37.85,37.85,53400.0,31.0352,31.0352,31.0106,31.0106,53400.0
2015-04-14 12:50:00,37.85,37.9,37.85,37.85,76200.0,31.0106,31.0516,31.0106,31.0106,76200.0
2015-04-14 13:00:00,37.85,37.85,37.83,37.83,77000.0,31.0106,31.0106,30.9942,30.9942,77000.0
2015-04-14 13:10:00,37.83,37.83,37.73,37.74,206800.0,30.9942,30.9942,30.9123,30.9205,206800.0
2015-04-14 13:20:00,37.75,37.81,37.74,37.81,67800.0,30.9287,30.9778,30.9205,30.9778,67800.0
2015-04-14 13:30:00,37.82,37.84,37.77,37.78,70400.0,30.986,31.0024,30.9451,30.9533,70400.0
2015-04-14 13:40:00,37.78,37.79,37.71,37.71,163000.0,30.9533,30.9615,30.8959,30.8959,163000.0
2015-04-14 13:50:00,37.71,37.74,37.66,37.68,173200.0,30.8959,30.9205,30.8549,30.8713,173200.0
2015-04-14 14:00:00,37.68,37.71,37.67,37.67,123600.0,30.8713,30.8959,30.8631,30.8631,123600.0
2015-04-14 14:10:00,37.67,37.74,37.66,37.74,159800.0,30.8631,30.9205,30.8549,30.9205,159800.0
2015-04-14 14:20:00,37.74,37.74,37.67,37.7,112200.0,30.9205,30.9205,30.8631,30.8877,112200.0
2015-04-14 14:30:00,37.7,37.71,37.68,37.68,180000.0,30.8877,30.8959,30.8713,30.8713,180000.0
2015-04-14 14:40:00,37.68,37.71,37.67,37.68,134000.0,30.8713,30.8959,30.8631,30.8713,134000.0
2015-04-14 14:50:00,37.67,37.68,37.61,37.62,270400.0,30.8631,30.8713,30.814,30.8222,270400.0
2015-04-14 15:00:00,37.62,37.67,37.59,37.59,237000.0,30.8222,30.8631,30.7976,30.7976,237000.0
2015-04-14 15:10:00,37.6,37.63,37.59,37.62,216400.0,30.8058,30.8304,30.7976,30.8222,216400.0
2015-04-14 15:20:00,37.62,37.63,37.58,37.6,201200.0,30.8222,30.8304,30.7894,30.8058,201200.0
2015-04-14 15:30:00,37.6,37.61,37.58,37.59,185000.0,30.8058,30.814,30.7894,30.7976,185000.0
2015-04-14 15:40:00,37.59,37.62,37.54,37.6,408200.0,30.7976,30.8222,30.7566,30.8058,408200.0
2015-04-14 15:50:00,37.6,37.6,37.57,37.6,444800.0,30.8058,30.8058,30.7812,30.8058,444800.0
2015-04-15 09:30:00,37.66,37.74,37.59,37.65,342200.0,30.8549,30.9205,30.7976,30.8468,342200.0
2015-04-15 09:40:00,37.66,37.7,37.57,37.62,248400.0,30.8549,30.8877,30.7812,30.8222,248400.0
2015-04-15 09:50:00,37.62,37.64,37.42,37.47,505200.0,30.8222,30.8386,30.6583,30.6993,505200.0
2015-04-15 10:00:00,37.47,37.56,37.44,37.44,310800.0,30.6993,30.773,30.6747,30.6747,310800.0
2015-04-15 10:10:00,37.45,37.48,37.43,37.45,225000.0,30.6829,30.7075,30.6665,30.6829,225000.0
2015-04-15 10:20:00,37.45,37.47,37.43,37.44,184000.0,30.6829,30.6993,30.6665,30.6747,184000.0
2015-04-15 10:30:00,37.44,37.45,37.36,37.38,251400.0,30.6747,30.6829,30.6092,30.6255,251400.0
2015-04-15 10:40:00,37.38,37.41,37.27,37.28,216800.0,30.6255,30.6501,30.5354,30.5436,216800.0
2015-04-15 10:50:00,37.29,37.3,37.17,37.3,426600.0,30.5518,30.56,30.4535,30.56,426600.0
2015-04-15 11:00:00,37.29,37.3,37.25,37.3,250200.0,30.5518,30.56,30.519,30.56,250200.0
2015-04-15 11:10:00,37.3,37.3,37.24,37.25,132800.0,30.56,30.56,30.5108,30.519,132800.0
2015-04-15 11:20:00,37.25,37.27,37.22,37.22,137800.0,30.519,30.5354,30.4945,30.4945,137800.0
2015-04-15 11:30:00,37.22,37.24,37.18,37.18,119200.0,30.4945,30.5108,30.4617,30.4617,119200.0
2015-04-15 11:40:00,37.18,37.21,37.12,37.17,214800.0,30.4617,30.4863,30.4125,30.4535,214800.0
2015-04-15 11:50:00,37.18,37.18,37.15,37.16,132800.0,30.4617,30.4617,30.4371,30.4453,132800.0
2015-04-15 12:00:00,37.17,37.18,37.09,37.09,180600.0,30.4535,30.4617,30.3879,30.3879,180600.0
2015-04-15 12:10:00,37.09,37.12,37.06,37.07,212600.0,30.3879,30.4125,30.3634,30.3716,212600.0
2015-04-15 12:20:00,37.07,37.08,37.02,37.03,227200.0,30.3716,30.3797,30.3306,30.3388,227200.0
2015-04-15 12:30:00,37.03,37.04,36.94,36.96,314400.0,30.3388,30.347,30.265,30.2814,314400.0
2015-04-15 12:40:00,36.96,37.02,36.96,37.02,225400.0,30.2814,30.3306,30.2814,30.3306,225400.0
2015-04-15 12:50:00,37.02,37.1,37.02,37.1,180000.0,30.3306,30.3961,30.3306,30.3961,180000.0
2015-04-15 13:00:00,37.1,37.15,37.09,37.13,159800.0,30.3961,30.4371,30.3879,30.4207,159800.0
2015-04-15 13:10:00,37.13,37.22,37.13,37.14,133000.0,30.4207,30.4945,30.4207,30.4289,133000.0
2015-04-15 13:20:00,37.14,37.23,37.14,37.22,160200.0,30.4289,30.5026,30.4289,30.4945,160200.0
2015-04-15 13:30:00,37.22,37.24,37.18,37.2,172800.0,30.4945,30.5108,30.4617,30.4781,172800.0
2015-04-15 13:40:00,37.2,37.2,37.16,37.17,136600.0,30.4781,30.4781,30.4453,30.4535,136600.0
2015-04-15 13:50:00,37.17,37.22,37.16,37.16,154200.0,30.4535,30.4945,30.4453,30.4453,154200.0
2015-04-15 14:00:00,37.16,37.23,37.16,37.19,141800.0,30.4453,30.5026,30.4453,30.4699,141800.0
2015-04-15 14:10:00,37.18,37.2,37.16,37.16,99400.0,30.4617,30.4781,30.4453,30.4453,99400.0
2015-04-15 14:20:00,37.16,37.18,37.1,37.11,131000.0,30.4453,30.4617,30.3961,30.4043,131000.0
2015-04-15 14:30:00,37.11,37.13,37.1,37.1,112200.0,30.4043,30.4207,30.3961,30.3961,112200.0
2015-04-15 14:40:00,37.1,37.13,37.1,37.1,121200.0,30.3961,30.4207,30.3961,30.3961,121200.0
2015-04-15 14:50:00,37.1,37.12,37.08,37.1,129600.0,30.3961,30.4125,30.3797,30.3961,129600.0
2015-04-15 15:00:00,37.1,37.12,37.09,37.1,211800.0,30.3961,30.4125,30.3879,30.3961,211800.0
2015-04-15 15:10:00,37.1,37.11,37.08,37.09,201200.0,30.3961,30.4043,30.3797,30.3879,201200.0
2015-04-15 15:20:00,37.09,37.1,37.05,37.08,148800.0,30.3879,30.3961,30.3552,30.3797,148800.0
2015-04-15 15:30:00,37.08,37.1,37.05,37.06,265800.0,30.3797,30.3961,30.3552,30.3634,265800.0
2015-04-15 15:40:00,37.05,37.05,36.99,37.02,386800.0,30.3552,30.3552,30.306,30.3306,386800.0
2015-04-15 15:50:00,37.01,37.05,36.94,36.96,778200.0,30.3224,30.3552,30.265,30.2814,778200.0
2015-04-16 09:30:00,36.92,36.92,36.36,36.76,920600.0,30.2487,30.2487,29.7899,30.1176,920600.0
2015-04-16 09:40:00,36.76,36.77,36.6,36.62,333400.0,30.1176,30.1258,29.9865,30.0029,333400.0
2015-04-16 09:50:00,36.63,36.76,36.58,36.68,512000.0,30.0111,30.1176,29.9701,30.052,512000.0
2015-04-16 10:00:00,36.68,36.76,36.67,36.73,393200.0,30.052,30.1176,30.0438,30.093,393200.0
2015-04-16 10:10:00,36.73,36.85,36.73,36.75,359000.0,30.093,30.1913,30.093,30.1094,359000.0
2015-04-16 10:20:00,36.74,36.88,36.74,36.84,216600.0,30.1012,30.2159,30.1012,30.1831,216600.0
2015-04-16 10:30:00,36.84,36.85,36.74,36.79,202800.0,30.1831,30.1913,30.1012,30.1422,202800.0
2015-04-16 10:40:00,36.79,36.96,36.78,36.96,319000.0,30.1422,30.2814,30.134,30.2814,319000.0
2015-04-16 10:50:00,36.96,36.96,36.91,36.92,304400.0,30.2814,30.2814,30.2405,30.2487,304400.0
2015-04-16 11:00:00,36.92,36.97,36.91,36.97,282000.0,30.2487,30.2896,30.2405,30.2896,282000.0
2015-04-16 11:10:00,36.97,37.02,36.97,37.0,225400.0,30.2896,30.3306,30.2896,30.3142,225400.0
2015-04-16 11:20:00,37.0,37.0,36.85,36.87,211400.0,30.3142,30.3142,30.1913,30.2077,211400.0
2015-04-16 11:30:00,36.87,36.91,36.85,36.91,154600.0,30.2077,30.2405,30.1913,30.2405,154600.0
2015-04-16 11:40:00,36.91,36.97,36.83,36.95,208000.0,30.2405,30.2896,30.1749,30.2732,208000.0
2015-04-16 11:50:00,36.95,36.95,36.85,36.87,106600.0,30.2732,30.2732,30.1913,30.2077,106600.0
2015-04-16 12:00:00,36.87,36.93,36.87,36.92,73000.0,30.2077,30.2569,30.2077,30.2487,73000.0
2015-04-16 12:10:00,36.91,36.92,36.8,36.81,96800.0,30.2405,30.2487,30.1503,30.1585,96800.0
2015-04-16 12:20:00,36.81,36.87,36.79,36.83,127400.0,30.1585,30.2077,30.1422,30.1749,127400.0
2015-04-16 12:30:00,36.82,36.88,36.82,36.84,73800.0,30.1667,30.2159,30.1667,30.1831,73800.0
2015-04-16 12:40:00,36.84,36.89,36.82,36.84,68200.0,30.1831,30.2241,30.1667,30.1831,68200.0
2015-04-16 12:50:00,36.85,36.85,36.77,36.82,93400.0,30.1913,30.1913,30.1258,30.1667,93400.0
2015-04-16 13:00:00,36.82,36.87,36.79,36.85,358000.0,30.1667,30.2077,30.1422,30.1913,358000.0
2015-04-16 13:10:00,36.85,36.89,36.85,36.88,79600.0,30.1913,30.2241,30.1913,30.2159,79600.0
2015-04-16 13:20:00,36.88,36.88,36.74,36.79,207000.0,30.2159,30.2159,30.1012,30.1422,207000.0
2015-04-16 13:30:00,36.79,36.83,36.79,36.8,111000.0,30.1422,30.1749,30.1422,30.1503,111000.0
2015-04-16 13:40:00,36.8,36.9,36.77,36.9,178000.0,30.1503,30.2323,30.1258,30.2323,178000.0
2015-04-16 13:50:00,36.9,36.9,36.81,36.87,251800.0,30.2323,30.2323,30.1585,30.2077,251800.0
2015-04-16 14:00:00,36.87,36.92,36.85,36.88,127400.0,30.2077,30.2487,30.1913,30.2159,127400.0
2015-04-16 14:10:00,36.88,36.92,36.87,36.89,85200.0,30.2159,30.2487,30.2077,30.2241,85200.0
2015-04-16 14:20:00,36.89,36.94,36.87,36.92,92400.0,30.2241,30.265,30.2077,30.2487,92400.0
2015-04-16 14:30:00,36.92,36.92,36.83,36.83,127400.0,30.2487,30.2487,30.1749,30.1749,127400.0
2015-04-16 14:40:00,36.84,36.87,36.84,36.85,134400.0,30.1831,30.2077,30.1831,30.1913,134400.0
2015-04-16 14:50:00,36.85,36.87,36.77,36.77,126000.0,30.1913,30.2077,30.1258,30.1258,126000.0
2015-04-16 15:00:00,36.77,36.81,36.76,36.81,171600.0,30.1258,30.1585,30.1176,30.1585,171600.0
2015-04-16 15:10:00,36.81,36.87,36.79,36.85,224600.0,30.1585,30.2077,30.1422,30.1913,224600.0
2015-04-16 15:20:00,36.85,36.86,36.77,36.8,182600.0,30.1913,30.1995,30.1258,30.1503,182600.0
2015-04-16 15:30:00,36.8,36.82,36.76,36.8,269800.0,30.1503,30.1667,30.1176,30.1503,269800.0
2015-04-16 15:40:00,36.8,36.8,36.69,36.71,449800.0,30.1503,30.1503,30.0602,30.0766,449800.0
2015-04-16 15:50:00,36.71,36.72,36.63,36.69,1098000.0,30.0766,30.0848,30.0111,30.0602,1098000.0
2015-04-17 09:30:00,36.54,36.54,36.1,36.11,1068000.0,29.9373,29.9373,29.5768,29.585,1068000.0
2015-04-17 09:40:00,36.12,36.12,35.83,35.9,793800.0,29.5932,29.5932,29.3556,29.413,793800.0
2015-04-17 09:50:00,35.9,36.09,35.88,36.08,392600.0,29.413,29.5686,29.3966,29.5604,392600.0
2015-04-17 10:00:00,36.06,36.15,36.01,36.07,327800.0,29.5441,29.6178,29.5031,29.5523,327800.0
2015-04-17 10:10:00,36.07,36.14,36.05,36.12,290200.0,29.5523,29.6096,29.5359,29.5932,290200.0
2015-04-17 10:20:00,36.1,36.13,36.07,36.11,208400.0,29.5768,29.6014,29.5523,29.585,208400.0
2015-04-17 10:30:00,36.11,36.2,36.07,36.13,250600.0,29.585,29.6588,29.5523,29.6014,250600.0
2015-04-17 10:40:00,36.12,36.2,36.12,36.17,149000.0,29.5932,29.6588,29.5932,29.6342,149000.0
2015-04-17 10:50:00,36.16,36.17,36.02,36.02,201600.0,29.626,29.6342,29.5113,29.5113,201600.0
2015-04-17 11:00:00,36.02,36.02,35.94,35.97,315800.0,29.5113,29.5113,29.4457,29.4703,315800.0
2015-04-17 11:10:00,35.96,36.01,35.94,36.01,191800.0,29.4621,29.5031,29.4457,29.5031,191800.0
2015-04-17 11:20:00,36.01,36.04,35.96,36.02,193400.0,29.5031,29.5277,29.4621,29.5113,193400.0
2015-04-17 11:30:00,36.02,36.06,35.98,36.0,133000.0,29.5113,29.5441,29.4785,29.4949,133000.0
2015-04-17 11:40:00,36.0,36.02,35.96,36.01,152600.0,29.4949,29.5113,29.4621,29.5031,152600.0
2015-04-17 11:50:00,36.01,36.02,35.98,35.99,155600.0,29.5031,29.5113,29.4785,29.4867,155600.0
2015-04-17 12:00:00,35.99,36.02,35.99,36.01,148400.0,29.4867,29.5113,29.4867,29.5031,148400.0
2015-04-17 12:10:00,36.01,36.02,35.99,35.99,131600.0,29.5031,29.5113,29.4867,29.4867,131600.0
2015-04-17 12:20:00,35.99,36.02,35.98,35.99,137200.0,29.4867,29.5113,29.4785,29.4867,137200.0
2015-04-17 12:30:00,35.99,35.99,35.96,35.99,107000.0,29.4867,29.4867,29.4621,29.4867,107000.0
2015-04-17 12:40:00,35.99,36.01,35.96,35.97,130400.0,29.4867,29.5031,29.4621,29.4703,130400.0
2015-04-17 12:50:00,35.97,36.04,35.94,36.02,198800.0,29.4703,29.5277,29.4457,29.5113,198800.0
2015-04-17 13:00:00,36.02,36.06,35.99,36.05,116800.0,29.5113,29.5441,29.4867,29.5359,116800.0
2015-04-17 13:10:00,36.05,36.05,35.96,35.98,290200.0,29.5359,29.5359,29.4621,29.4785,290200.0
2015-04-17 13:20:00,35.98,36.03,35.97,35.99,111800.0,29.4785,29.5195,29.4703,29.4867,111800.0
2015-04-17 13:30:00,35.99,35.99,35.92,35.94,229400.0,29.4867,29.4867,29.4294,29.4457,229400.0
2015-04-17 13:40:00,35.94,35.99,35.91,35.97,215400.0,29.4457,29.4867,29.4212,29.4703,215400.0
2015-04-17 13:50:00,35.97,35.99,35.85,35.86,186200.0,29.4703,29.4867,29.372,29.3802,186200.0
2015-04-17 14:00:00,35.87,35.93,35.84,35.86,218200.0,29.3884,29.4376,29.3638,29.3802,218200.0
2015-04-17 14:10:00,35.86,35.88,35.83,35.87,171800.0,29.3802,29.3966,29.3556,29.3884,171800.0
2015-04-17 14:20:00,35.87,35.93,35.87,35.9,165200.0,29.3884,29.4376,29.3884,29.413,165200.0
2015-04-17 14:30:00,35.9,35.9,35.79,35.83,182400.0,29.413,29.413,29.3228,29.3556,182400.0
2015-04-17 14:40:00,35.84,35.93,35.83,35.9,155800.0,29.3638,29.4376,29.3556,29.413,155800.0
2015-04-17 14:50:00,35.9,35.91,35.87,35.88,129600.0,29.413,29.4212,29.3884,29.3966,129600.0
2015-04-17 15:00:00,35.88,35.91,35.88,35.9,220800.0,29.3966,29.4212,29.3966,29.413,220800.0
2015-04-17 15:10:00,35.9,35.93,35.85,35.88,325000.0,29.413,29.4376,29.372,29.3966,325000.0
2015-04-17 15:20:00,35.88,35.9,35.85,35.89,200000.0,29.3966,29.413,29.372,29.4048,200000.0
2015-04-17 15:30:00,35.88,35.96,35.88,35.95,278600.0,29.3966,29.4621,29.3966,29.4539,278600.0
2015-04-17 15:40:00,35.95,36.01,35.92,35.93,451000.0,29.4539,29.5031,29.4294,29.4376,451000.0
2015-04-17 15:50:00,35.93,35.95,35.9,35.93,472600.0,29.4376,29.4539,29.413,29.4376,472600.0
2015-04-20 09:30:00,36.17,36.24,36.11,36.13,387400.0,29.6342,29.6915,29.585,29.6014,387400.0
2015-04-20 09:40:00,36.16,36.19,36.08,36.15,164400.0,29.626,29.6506,29.5604,29.6178,164400.0
2015-04-20 09:50:00,36.15,36.18,36.04,36.06,182400.0,29.6178,29.6424,29.5277,29.5441,182400.0
2015-04-20 10:00:00,36.07,36.08,35.93,35.95,207000.0,29.5523,29.5604,29.4376,29.4539,207000.0
2015-04-20 10:10:00,35.96,36.02,35.93,35.97,222600.0,29.4621,29.5113,29.4376,29.4703,222600.0
2015-04-20 10:20:00,35.96,35.97,35.88,35.88,205200.0,29.4621,29.4703,29.3966,29.3966,205200.0
2015-04-20 10:30:00,35.88,35.92,35.84,35.86,270600.0,29.3966,29.4294,29.3638,29.3802,270600.0
2015-04-20 10:40:00,35.86,35.87,35.71,35.73,402000.0,29.3802,29.3884,29.2573,29.2737,402000.0
2015-04-20 10:50:00,35.72,35.83,35.72,35.82,221400.0,29.2655,29.3556,29.2655,29.3474,221400.0
2015-04-20 11:00:00,35.82,35.93,35.81,35.93,311800.0,29.3474,29.4376,29.3392,29.4376,311800.0
2015-04-20 11:10:00,35.94,35.94,35.83,35.84,453600.0,29.4457,29.4457,29.3556,29.3638,453600.0
2015-04-20 11:20:00,35.84,35.9,35.83,35.88,246800.0,29.3638,29.413,29.3556,29.3966,246800.0
2015-04-20 11:30:00,35.88,35.94,35.88,35.9,253600.0,29.3966,29.4457,29.3966,29.413,253600.0
2015-04-20 11:40:00,35.9,35.96,35.9,35.96,118000.0,29.413,29.4621,29.413,29.4621,118000.0
2015-04-20 11:50:00,35.96,35.99,35.95,35.97,169800.0,29.4621,29.4867,29.4539,29.4703,169800.0
2015-04-20 12:00:00,35.96,35.97,35.84,35.84,181800.0,29.4621,29.4703,29.3638,29.3638,181800.0
2015-04-20 12:10:00,35.84,35.92,35.84,35.88,340800.0,29.3638,29.4294,29.3638,29.3966,340800.0
2015-04-20 12:20:00,35.9,35.9,35.75,35.76,208800.0,29.413,29.413,29.2901,29.2983,208800.0
2015-04-20 12:30:00,35.76,35.78,35.73,35.73,125000.0,29.2983,29.3147,29.2737,29.2737,125000.0
2015-04-20 12:40:00,35.74,35.77,35.73,35.73,144000.0,29.2819,29.3065,29.2737,29.2737,144000.0
2015-04-20 12:50:00,35.74,35.77,35.7,35.72,125800.0,29.2819,29.3065,29.2491,29.2655,125800.0
2015-04-20 13:00:00,35.73,35.78,35.72,35.77,110600.0,29.2737,29.3147,29.2655,29.3065,110600.0
2015-04-20 13:10:00,35.77,35.77,35.72,35.72,96400.0,29.3065,29.3065,29.2655,29.2655,96400.0
2015-04-20 13:20:00,35.73,35.78,35.72,35.78,98200.0,29.2737,29.3147,29.2655,29.3147,98200.0
2015-04-20 13:30:00,35.78,35.82,35.77,35.8,220000.0,29.3147,29.3474,29.3065,29.331,220000.0
2015-04-20 13:40:00,35.8,35.85,35.8,35.85,393000.0,29.331,29.372,29.331,29.372,393000.0
2015-04-20 13:50:00,35.85,35.85,35.81,35.83,691000.0,29.372,29.372,29.3392,29.3556,691000.0
2015-04-20 14:00:00,35.83,35.84,35.8,35.84,125800.0,29.3556,29.3638,29.331,29.3638,125800.0
2015-04-20 14:10:00,35.84,35.85,35.81,35.82,93600.0,29.3638,29.372,29.3392,29.3474,93600.0
2015-04-20 14:20:00,35.81,35.83,35.77,35.77,164200.0,29.3392,29.3556,29.3065,29.3065,164200.0
2015-04-20 14:30:00,35.77,35.77,35.74,35.76,130000.0,29.3065,29.3065,29.2819,29.2983,130000.0
2015-04-20 14:40:00,35.76,35.76,35.74,35.76,118600.0,29.2983,29.2983,29.2819,29.2983,118600.0
2015-04-20 14:50:00,35.76,35.79,35.76,35.79,98800.0,29.2983,29.3228,29.2983,29.3228,98800.0
2015-04-20 15:00:00,35.79,35.79,35.74,35.74,310200.0,29.3228,29.3228,29.2819,29.2819,310200.0
2015-04-20 15:10:00,35.74,35.76,35.74,35.76,167800.0,29.2819,29.2983,29.2819,29.2983,167800.0
2015-04-20 15:20:00,35.76,35.76,35.67,35.67,271600.0,29.2983,29.2983,29.2245,29.2245,271600.0
2015-04-20 15:30:00,35.68,35.7,35.66,35.67,915200.0,29.2327,29.2491,29.2163,29.2245,915200.0
2015-04-20 15:40:00,35.67,35.67,35.62,35.64,639400.0,29.2245,29.2245,29.1836,29.2,639400.0
2015-04-20 15:50:00,35.64,35.7,35.64,35.65,704000.0,29.2,29.2491,29.2,29.2081,704000.0
2015-04-21 09:30:00,35.71,35.83,35.7,35.74,403000.0,29.2573,29.3556,29.2491,29.2819,403000.0
2015-04-21 09:40:00,35.75,35.83,35.68,35.79,355800.0,29.2901,29.3556,29.2327,29.3228,355800.0
2015-04-21 09:50:00,35.8,35.85,35.75,35.81,391000.0,29.331,29.372,29.2901,29.3392,391000.0
2015-04-21 10:00:00,35.81,35.95,35.81,35.94,679200.0,29.3392,29.4539,29.3392,29.4457,679200.0
2015-04-21 10:10:00,35.94,36.1,35.94,36.07,565000.0,29.4457,29.5768,29.4457,29.5523,565000.0
2015-04-21 10:20:00,36.07,36.07,35.98,35.99,724600.0,29.5523,29.5523,29.4785,29.4867,724600.0
2015-04-21 10:30:00,35.99,36.05,35.94,35.94,261800.0,29.4867,29.5359,29.4457,29.4457,261800.0
2015-04-21 10:40:00,35.94,36.02,35.88,36.01,136600.0,29.4457,29.5113,29.3966,29.5031,136600.0
2015-04-21 10:50:00,36.01,36.08,35.99,36.04,264600.0,29.5031,29.5604,29.4867,29.5277,264600.0
2015-04-21 11:00:00,36.04,36.05,35.98,35.99,159200.0,29.5277,29.5359,29.4785,29.4867,159200.0
2015-04-21 11:10:00,35.99,36.0,35.93,35.95,134200.0,29.4867,29.4949,29.4376,29.4539,134200.0
2015-04-21 11:20:00,35.95,35.96,35.9,35.93,102200.0,29.4539,29.4621,29.413,29.4376,102200.0
2015-04-21 11:30:00,35.93,35.98,35.93,35.96,169000.0,29.4376,29.4785,29.4376,29.4621,169000.0
2015-04-21 11:40:00,35.95,35.96,35.92,35.96,106400.0,29.4539,29.4621,29.4294,29.4621,106400.0
2015-04-21 11:50:00,35.95,36.04,35.94,36.02,355600.0,29.4539,29.5277,29.4457,29.5113,355600.0
2015-04-21 12:00:00,36.02,36.03,35.97,36.02,122800.0,29.5113,29.5195,29.4703,29.5113,122800.0
2015-04-21 12:10:00,36.03,36.03,35.97,35.97,134000.0,29.5195,29.5195,29.4703,29.4703,134000.0
2015-04-21 12:20:00,35.97,35.99,35.96,35.99,169200.0,29.4703,29.4867,29.4621,29.4867,169200.0
2015-04-21 12:30:00,35.99,36.01,35.99,35.99,153600.0,29.4867,29.5031,29.4867,29.4867,153600.0
2015-04-21 12:40:00,35.99,36.0,35.94,35.96,112600.0,29.4867,29.4949,29.4457,29.4621,112600.0
2015-04-21 12:50:00,35.96,35.98,35.95,35.96,106600.0,29.4621,29.4785,29.4539,29.4621,106600.0
2015-04-21 13:00:00,35.96,35.98,35.95,35.96,84600.0,29.4621,29.4785,29.4539,29.4621,84600.0
2015-04-21 13:10:00,35.96,36.0,35.95,35.98,226600.0,29.4621,29.4949,29.4539,29.4785,226600.0
2015-04-21 13:20:00,35.98,35.99,35.95,35.97,119000.0,29.4785,29.4867,29.4539,29.4703,119000.0
2015-04-21 13:30:00,35.97,35.98,35.93,35.93,64000.0,29.4703,29.4785,29.4376,29.4376,64000.0
2015-04-21 13:40:00,35.93,35.97,35.93,35.95,86000.0,29.4376,29.4703,29.4376,29.4539,86000.0
2015-04-21 13:50:00,35.95,35.97,35.92,35.92,81800.0,29.4539,29.4703,29.4294,29.4294,81800.0
2015-04-21 14:00:00,35.92,35.97,35.9,35.97,113600.0,29.4294,29.4703,29.413,29.4703,113600.0
2015-04-21 14:10:00,35.96,35.97,35.93,35.95,83400.0,29.4621,29.4703,29.4376,29.4539,83400.0
2015-04-21 14:20:00,35.95,35.98,35.93,35.96,168400.0,29.4539,29.4785,29.4376,29.4621,168400.0
2015-04-21 14:30:00,35.96,35.98,35.95,35.95,107800.0,29.4621,29.4785,29.4539,29.4539,107800.0
2015-04-21 14:40:00,35.96,35.96,35.94,35.94,126400.0,29.4621,29.4621,29.4457,29.4457,126400.0
2015-04-21 14:50:00,35.95,35.95,35.93,35.94,112400.0,29.4539,29.4539,29.4376,29.4457,112400.0
2015-04-21 15:00:00,35.94,35.94,35.9,35.92,184200.0,29.4457,29.4457,29.413,29.4294,184200.0
2015-04-21 15:10:00,35.92,35.92,35.88,35.9,172600.0,29.4294,29.4294,29.3966,29.413,172600.0
2015-04-21 15:20:00,35.9,35.92,35.88,35.92,156400.0,29.413,29.4294,29.3966,29.4294,156400.0
2015-04-21 15:30:00,35.92,35.96,35.91,35.96,226600.0,29.4294,29.4621,29.4212,29.4621,226600.0
2015-04-21 15:40:00,35.95,35.95,35.92,35.93,421600.0,29.4539,29.4539,29.4294,29.4376,421600.0
2015-04-21 15:50:00,35.93,35.95,35.92,35.93,512200.0,29.4376,29.4539,29.4294,29.4376,512200.0
2015-04-22 09:30:00,35.97,36.02,35.65,35.66,360000.0,29.4703,29.5113,29.2081,29.2163,360000.0
2015-04-22 09:40:00,35.66,35.67,35.4,35.47,433000.0,29.2163,29.2245,29.0033,29.0607,433000.0
2015-04-22 09:50:00,35.47,35.49,35.33,35.41,483800.0,29.0607,29.0771,28.946,29.0115,483800.0
2015-04-22 10:00:00,35.43,35.49,35.3,35.33,225400.0,29.0279,29.0771,28.9214,28.946,225400.0
2015-04-22 10:10:00,35.33,35.35,35.15,35.23,419400.0,28.946,28.9624,28.7985,28.864,419400.0
2015-04-22 10:20:00,35.23,35.31,35.2,35.22,406800.0,28.864,28.9296,28.8395,28.8558,406800.0
2015-04-22 10:30:00,35.22,35.24,35.06,35.07,380200.0,28.8558,28.8722,28.7248,28.733,380200.0
2015-04-22 10:40:00,35.06,35.1,35.02,35.06,693400.0,28.7248,28.7575,28.692,28.7248,693400.0
2015-04-22 10:50:00,35.06,35.18,35.06,35.15,228400.0,28.7248,28.8231,28.7248,28.7985,228400.0
2015-04-22 11:00:00,35.14,35.18,35.13,35.17,235600.0,28.7903,28.8231,28.7821,28.8149,235600.0
2015-04-22 11:10:00,35.17,35.2,35.12,35.15,166800.0,28.8149,28.8395,28.7739,28.7985,166800.0
2015-04-22 11:20:00,35.15,35.15,35.1,35.11,149800.0,28.7985,28.7985,28.7575,28.7657,149800.0
2015-04-22 11:30:00,35.12,35.16,35.1,35.12,240000.0,28.7739,28.8067,28.7575,28.7739,240000.0
2015-04-22 11:40:00,35.12,35.24,35.12,35.2,217400.0,28.7739,28.8722,28.7739,28.8395,217400.0
2015-04-22 11:50:00,35.2,35.2,35.15,35.16,204000.0,28.8395,28.8395,28.7985,28.8067,204000.0
2015-04-22 12:00:00,35.16,35.16,34.83,34.88,1078800.0,28.8067,28.8067,28.5363,28.5773,1078800.0
2015-04-22 12:10:00,34.9,34.93,34.8,34.88,283600.0,28.5937,28.6182,28.5117,28.5773,283600.0
2015-04-22 12:20:00,34.88,34.98,34.87,34.95,775800.0,28.5773,28.6592,28.5691,28.6346,775800.0
2015-04-22 12:30:00,34.95,34.99,34.89,34.95,353400.0,28.6346,28.6674,28.5855,28.6346,353400.0
2015-04-22 12:40:00,34.95,34.98,34.93,34.93,641800.0,28.6346,28.6592,28.6182,28.6182,641800.0
2015-04-22 12:50:00,34.94,34.99,34.93,34.97,242800.0,28.6264,28.6674,28.6182,28.651,242800.0
2015-04-22 13:00:00,34.97,35.01,34.96,34.99,299800.0,28.651,28.6838,28.6428,28.6674,299800.0
2015-04-22 13:10:00,34.98,35.01,34.95,34.99,208800.0,28.6592,28.6838,28.6346,28.6674,208800.0
2015-04-22 13:20:00,34.99,35.04,34.97,34.98,280600.0,28.6674,28.7084,28.651,28.6592,280600.0
2015-04-22 13:30:00,34.97,35.03,34.95,34.99,452600.0,28.651,28.7002,28.6346,28.6674,452600.0
2015-04-22 13:40:00,35.01,35.04,34.98,35.02,156800.0,28.6838,28.7084,28.6592,28.692,156800.0
2015-04-22 13:50:00,35.02,35.03,34.99,35.01,194200.0,28.692,28.7002,28.6674,28.6838,194200.0
2015-04-22 14:00:00,35.01,35.02,34.98,35.02,185400.0,28.6838,28.692,28.6592,28.692,185400.0
2015-04-22 14:10:00,35.02,35.02,34.99,35.02,154200.0,28.692,28.692,28.6674,28.692,154200.0
2015-04-22 14:20:00,35.02,35.09,35.02,35.07,147400.0,28.692,28.7493,28.692,28.733,147400.0
2015-04-22 14:30:00,35.08,35.18,35.07,35.17,262600.0,28.7411,28.8231,28.733,28.8149,262600.0
2015-04-22 14:40:00,35.17,35.23,35.13,35.21,163000.0,28.8149,28.864,28.7821,28.8477,163000.0
2015-04-22 14:50:00,35.21,35.22,35.08,35.1,225600.0,28.8477,28.8558,28.7411,28.7575,225600.0
2015-04-22 15:00:00,35.1,35.21,35.1,35.19,197600.0,28.7575,28.8477,28.7575,28.8313,197600.0
2015-04-22 15:10:00,35.2,35.2,35.17,35.18,217200.0,28.8395,28.8395,28.8149,28.8231,217200.0
2015-04-22 15:20:00,35.18,35.21,35.17,35.18,229200.0,28.8231,28.8477,28.8149,28.8231,229200.0
2015-04-22 15:30:00,35.19,35.2,35.17,35.2,332200.0,28.8313,28.8395,28.8149,28.8395,332200.0
2015-04-22 15:40:00,35.2,35.21,35.17,35.18,363800.0,28.8395,28.8477,28.8149,28.8231,363800.0
2015-04-22 15:50:00,35.18,35.22,35.16,35.2,842800.0,28.8231,28.8558,28.8067,28.8395,842800.0
2015-04-23 09:30:00,35.17,35.46,35.17,35.41,528000.0,28.8149,29.0525,28.8149,29.0115,528000.0
2015-04-23 09:40:00,35.4,35.42,35.27,35.4,155600.0,29.0033,29.0197,28.8968,29.0033,155600.0
2015-04-23 09:50:00,35.41,35.45,35.35,35.44,137800.0,29.0115,29.0443,28.9624,29.0361,137800.0
2015-04-23 10:00:00,35.43,35.48,35.4,35.44,193200.0,29.0279,29.0689,29.0033,29.0361,193200.0
2015-04-23 10:10:00,35.44,35.49,35.42,35.45,333000.0,29.0361,29.0771,29.0197,29.0443,333000.0
2015-04-23 10:20:00,35.45,35.56,35.38,35.53,355400.0,29.0443,29.1344,28.9869,29.1098,355400.0
2015-04-23 10:30:00,35.53,35.58,35.45,35.57,430000.0,29.1098,29.1508,29.0443,29.1426,430000.0
2015-04-23 10:40:00,35.57,35.59,35.49,35.52,175400.0,29.1426,29.159,29.0771,29.1016,175400.0
2015-04-23 10:50:00,35.51,35.52,35.42,35.44,181600.0,29.0934,29.1016,29.0197,29.0361,181600.0
2015-04-23 11:00:00,35.43,35.52,35.42,35.45,213400.0,29.0279,29.1016,29.0197,29.0443,213400.0
2015-04-23 11:10:00,35.45,35.47,35.37,35.39,232800.0,29.0443,29.0607,28.9787,28.9951,232800.0
2015-04-23 11:20:00,35.38,35.49,35.38,35.49,150800.0,28.9869,29.0771,28.9869,29.0771,150800.0
2015-04-23 11:30:00,35.49,35.49,35.43,35.49,112000.0,29.0771,29.0771,29.0279,29.0771,112000.0
2015-04-23 11:40:00,35.49,35.52,35.47,35.52,87800.0,29.0771,29.1016,29.0607,29.1016,87800.0
2015-04-23 11:50:00,35.52,35.61,35.52,35.58,210400.0,29.1016,29.1754,29.1016,29.1508,210400.0
2015-04-23 12:00:00,35.58,35.58,35.51,35.52,202600.0,29.1508,29.1508,29.0934,29.1016,202600.0
2015-04-23 12:10:00,35.52,35.52,35.43,35.44,109200.0,29.1016,29.1016,29.0279,29.0361,109200.0
2015-04-23 12:20:00,35.44,35.48,35.43,35.47,108800.0,29.0361,29.0689,29.0279,29.0607,108800.0
2015-04-23 12:30:00,35.47,35.51,35.46,35.47,143000.0,29.0607,29.0934,29.0525,29.0607,143000.0
2015-04-23 12:40:00,35.47,35.5,35.46,35.49,107600.0,29.0607,29.0853,29.0525,29.0771,107600.0
2015-04-23 12:50:00,35.49,35.52,35.48,35.51,81600.0,29.0771,29.1016,29.0689,29.0934,81600.0
2015-04-23 13:00:00,35.51,35.52,35.42,35.45,129000.0,29.0934,29.1016,29.0197,29.0443,129000.0
2015-04-23 13:10:00,35.45,35.46,35.34,35.42,338600.0,29.0443,29.0525,28.9542,29.0197,338600.0
2015-04-23 13:20:00,35.43,35.46,35.42,35.45,96600.0,29.0279,29.0525,29.0197,29.0443,96600.0
2015-04-23 13:30:00,35.45,35.46,35.4,35.42,105200.0,29.0443,29.0525,29.0033,29.0197,105200.0
2015-04-23 13:40:00,35.42,35.46,35.42,35.44,101000.0,29.0197,29.0525,29.0197,29.0361,101000.0
2015-04-23 13:50:00,35.44,35.47,35.41,35.47,118600.0,29.0361,29.0607,29.0115,29.0607,118600.0
2015-04-23 14:00:00,35.47,35.48,35.44,35.45,194200.0,29.0607,29.0689,29.0361,29.0443,194200.0
2015-04-23 14:10:00,35.45,35.49,35.44,35.47,201600.0,29.0443,29.0771,29.0361,29.0607,201600.0
2015-04-23 14:20:00,35.46,35.47,35.44,35.45,183600.0,29.0525,29.0607,29.0361,29.0443,183600.0
2015-04-23 14:30:00,35.45,35.45,35.39,35.42,174600.0,29.0443,29.0443,28.9951,29.0197,174600.0
2015-04-23 14:40:00,35.42,35.45,35.41,35.45,140600.0,29.0197,29.0443,29.0115,29.0443,140600.0
2015-04-23 14:50:00,35.45,35.51,35.45,35.5,130000.0,29.0443,29.0934,29.0443,29.0853,130000.0
2015-04-23 15:00:00,35.5,35.52,35.48,35.48,139000.0,29.0853,29.1016,29.0689,29.0689,139000.0
2015-04-23 15:10:00,35.48,35.52,35.48,35.5,130400.0,29.0689,29.1016,29.0689,29.0853,130400.0
2015-04-23 15:20:00,35.51,35.54,35.5,35.5,221400.0,29.0934,29.118,29.0853,29.0853,221400.0
2015-04-23 15:30:00,35.51,35.51,35.45,35.46,174400.0,29.0934,29.0934,29.0443,29.0525,174400.0
2015-04-23 15:40:00,35.47,35.49,35.42,35.43,293600.0,29.0607,29.0771,29.0197,29.0279,293600.0
2015-04-23 15:50:00,35.43,35.49,35.43,35.48,903000.0,29.0279,29.0771,29.0279,29.0689,903000.0
2015-04-24 09:30:00,35.7,35.8,35.67,35.73,546200.0,29.2491,29.331,29.2245,29.2737,546200.0
2015-04-24 09:40:00,35.73,35.79,35.68,35.72,282600.0,29.2737,29.3228,29.2327,29.2655,282600.0
2015-04-24 09:50:00,35.71,35.83,35.71,35.79,186000.0,29.2573,29.3556,29.2573,29.3228,186000.0
2015-04-24 10:00:00,35.78,35.82,35.7,35.81,176400.0,29.3147,29.3474,29.2491,29.3392,176400.0
2015-04-24 10:10:00,35.8,35.85,35.77,35.81,221000.0,29.331,29.372,29.3065,29.3392,221000.0
2015-04-24 10:20:00,35.81,35.91,35.77,35.88,181600.0,29.3392,29.4212,29.3065,29.3966,181600.0
2015-04-24 10:30:00,35.88,35.88,35.74,35.77,239000.0,29.3966,29.3966,29.2819,29.3065,239000.0
2015-04-24 10:40:00,35.77,35.78,35.74,35.74,132200.0,29.3065,29.3147,29.2819,29.2819,132200.0
2015-04-24 10:50:00,35.74,35.81,35.74,35.8,147400.0,29.2819,29.3392,29.2819,29.331,147400.0
2015-04-24 11:00:00,35.8,35.81,35.77,35.81,105000.0,29.331,29.3392,29.3065,29.3392,105000.0
2015-04-24 11:10:00,35.8,35.81,35.75,35.75,129200.0,29.331,29.3392,29.2901,29.2901,129200.0
2015-04-24 11:20:00,35.75,35.76,35.71,35.73,109000.0,29.2901,29.2983,29.2573,29.2737,109000.0
2015-04-24 11:30:00,35.73,35.77,35.72,35.76,161800.0,29.2737,29.3065,29.2655,29.2983,161800.0
2015-04-24 11:40:00,35.77,35.85,35.76,35.85,126200.0,29.3065,29.372,29.2983,29.372,126200.0
2015-04-24 11:50:00,35.85,35.9,35.84,35.88,126000.0,29.372,29.413,29.3638,29.3966,126000.0
2015-04-24 12:00:00,35.88,35.91,35.85,35.91,191400.0,29.3966,29.4212,29.372,29.4212,191400.0
2015-04-24 12:10:00,35.9,35.95,35.88,35.89,255800.0,29.413,29.4539,29.3966,29.4048,255800.0
2015-04-24 12:20:00,35.88,35.92,35.88,35.92,58800.0,29.3966,29.4294,29.3966,29.4294,58800.0
2015-04-24 12:30:00,35.91,35.93,35.87,35.88,75400.0,29.4212,29.4376,29.3884,29.3966,75400.0
2015-04-24 12:40:00,35.89,35.9,35.88,35.89,79800.0,29.4048,29.413,29.3966,29.4048,79800.0
2015-04-24 12:50:00,35.89,35.91,35.88,35.89,73800.0,29.4048,29.4212,29.3966,29.4048,73800.0
2015-04-24 13:00:00,35.89,35.89,35.84,35.85,66800.0,29.4048,29.4048,29.3638,29.372,66800.0
2015-04-24 13:10:00,35.85,35.85,35.8,35.81,43600.0,29.372,29.372,29.331,29.3392,43600.0
2015-04-24 13:20:00,35.81,35.83,35.8,35.82,96200.0,29.3392,29.3556,29.331,29.3474,96200.0
2015-04-24 13:30:00,35.82,35.83,35.79,35.83,88200.0,29.3474,29.3556,29.3228,29.3556,88200.0
2015-04-24 13:40:00,35.83,35.85,35.8,35.81,54400.0,29.3556,29.372,29.331,29.3392,54400.0
2015-04-24 13:50:00,35.81,35.83,35.79,35.82,58400.0,29.3392,29.3556,29.3228,29.3474,58400.0
2015-04-24 14:00:00,35.82,35.85,35.8,35.85,65800.0,29.3474,29.372,29.331,29.372,65800.0
2015-04-24 14:10:00,35.84,35.88,35.84,35.85,66400.0,29.3638,29.3966,29.3638,29.372,66400.0
2015-04-24 14:20:00,35.85,35.88,35.84,35.88,62800.0,29.372,29.3966,29.3638,29.3966,62800.0
2015-04-24 14:30:00,35.88,35.88,35.84,35.85,101200.0,29.3966,29.3966,29.3638,29.372,101200.0
2015-04-24 14:40:00,35.85,35.86,35.83,35.84,92200.0,29.372,29.3802,29.3556,29.3638,92200.0
2015-04-24 14:50:00,35.83,35.85,35.83,35.85,132800.0,29.3556,29.372,29.3556,29.372,132800.0
2015-04-24 15:00:00,35.85,35.89,35.85,35.88,135400.0,29.372,29.4048,29.372,29.3966,135400.0
2015-04-24 15:10:00,35.88,35.9,35.87,35.88,116800.0,29.3966,29.413,29.3884,29.3966,116800.0
2015-04-24 15:20:00,35.88,35.89,35.84,35.88,120800.0,29.3966,29.4048,29.3638,29.3966,120800.0
2015-04-24 15:30:00,35.88,35.88,35.85,35.87,179800.0,29.3966,29.3966,29.372,29.3884,179800.0
2015-04-24 15:40:00,35.87,35.88,35.84,35.85,230400.0,29.3884,29.3966,29.3638,29.372,230400.0
2015-04-24 15:50:00,35.85,35.87,35.84,35.85,588800.0,29.372,29.3884,29.3638,29.372,588800.0
2015-04-27 09:30:00,35.93,36.1,35.93,35.98,410800.0,29.4376,29.5768,29.4376,29.4785,410800.0
2015-04-27 09:40:00,35.98,36.04,35.94,35.94,162800.0,29.4785,29.5277,29.4457,29.4457,162800.0
2015-04-27 09:50:00,35.95,36.04,35.93,36.02,224800.0,29.4539,29.5277,29.4376,29.5113,224800.0
2015-04-27 10:00:00,36.02,36.04,35.98,36.02,242600.0,29.5113,29.5277,29.4785,29.5113,242600.0
2015-04-27 10:10:00,36.02,36.09,36.0,36.09,245800.0,29.5113,29.5686,29.4949,29.5686,245800.0
2015-04-27 10:20:00,36.1,36.1,36.05,36.07,171600.0,29.5768,29.5768,29.5359,29.5523,171600.0
2015-04-27 10:30:00,36.07,36.07,35.96,35.97,175600.0,29.5523,29.5523,29.4621,29.4703,175600.0
2015-04-27 10:40:00,35.97,35.98,35.91,35.92,111200.0,29.4703,29.4785,29.4212,29.4294,111200.0
2015-04-27 10:50:00,35.91,35.92,35.8,35.81,193200.0,29.4212,29.4294,29.331,29.3392,193200.0
2015-04-27 11:00:00,35.81,35.81,35.71,35.71,168400.0,29.3392,29.3392,29.2573,29.2573,168400.0
2015-04-27 11:10:00,35.71,35.73,35.67,35.72,255800.0,29.2573,29.2737,29.2245,29.2655,255800.0
2015-04-27 11:20:00,35.73,35.77,35.69,35.71,94000.0,29.2737,29.3065,29.2409,29.2573,94000.0
2015-04-27 11:30:00,35.71,35.75,35.69,35.7,99600.0,29.2573,29.2901,29.2409,29.2491,99600.0
2015-04-27 11:40:00,35.7,35.71,35.6,35.6,210400.0,29.2491,29.2573,29.1672,29.1672,210400.0
2015-04-27 11:50:00,35.61,35.62,35.54,35.55,106400.0,29.1754,29.1836,29.118,29.1262,106400.0
2015-04-27 12:00:00,35.55,35.56,35.48,35.48,147400.0,29.1262,29.1344,29.0689,29.0689,147400.0
2015-04-27 12:10:00,35.48,35.48,35.33,35.34,176800.0,29.0689,29.0689,28.946,28.9542,176800.0
2015-04-27 12:20:00,35.33,35.34,35.27,35.28,296400.0,28.946,28.9542,28.8968,28.905,296400.0
2015-04-27 12:30:00,35.29,35.35,35.27,35.28,219800.0,28.9132,28.9624,28.8968,28.905,219800.0
2015-04-27 12:40:00,35.29,35.31,35.21,35.26,142600.0,28.9132,28.9296,28.8477,28.8886,142600.0
2015-04-27 12:50:00,35.27,35.27,35.21,35.24,82800.0,28.8968,28.8968,28.8477,28.8722,82800.0
2015-04-27 13:00:00,35.25,35.32,35.23,35.32,151200.0,28.8804,28.9378,28.864,28.9378,151200.0
2015-04-27 13:10:00,35.32,35.33,35.24,35.24,82400.0,28.9378,28.946,28.8722,28.8722,82400.0
2015-04-27 13:20:00,35.25,35.27,35.22,35.24,148600.0,28.8804,28.8968,28.8558,28.8722,148600.0
2015-04-27 13:30:00,35.24,35.25,35.2,35.24,161000.0,28.8722,28.8804,28.8395,28.8722,161000.0
2015-04-27 13:40:00,35.24,35.27,35.22,35.26,81600.0,28.8722,28.8968,28.8558,28.8886,81600.0
2015-04-27 13:50:00,35.27,35.3,35.24,35.24,96400.0,28.8968,28.9214,28.8722,28.8722,96400.0
2015-04-27 14:00:00,35.24,35.25,35.21,35.22,93400.0,28.8722,28.8804,28.8477,28.8558,93400.0
2015-04-27 14:10:00,35.22,35.25,35.22,35.24,98000.0,28.8558,28.8804,28.8558,28.8722,98000.0
2015-04-27 14:20:00,35.25,35.25,35.22,35.24,108000.0,28.8804,28.8804,28.8558,28.8722,108000.0
2015-04-27 14:30:00,35.24,35.24,35.22,35.24,156800.0,28.8722,28.8722,28.8558,28.8722,156800.0
2015-04-27 14:40:00,35.24,35.25,35.22,35.24,136600.0,28.8722,28.8804,28.8558,28.8722,136600.0
2015-04-27 14:50:00,35.24,35.24,35.23,35.24,106600.0,28.8722,28.8722,28.864,28.8722,106600.0
2015-04-27 15:00:00,35.24,35.29,35.23,35.24,168600.0,28.8722,28.9132,28.864,28.8722,168600.0
2015-04-27 15:10:00,35.24,35.24,35.22,35.22,210800.0,28.8722,28.8722,28.8558,28.8558,210800.0
2015-04-27 15:20:00,35.22,35.27,35.22,35.24,168800.0,28.8558,28.8968,28.8558,28.8722,168800.0
2015-04-27 15:30:00,35.24,35.26,35.23,35.26,265800.0,28.8722,28.8886,28.864,28.8886,265800.0
2015-04-27 15:40:00,35.26,35.27,35.2,35.23,431800.0,28.8886,28.8968,28.8395,28.864,431800.0
2015-04-27 15:50:00,35.23,35.27,35.23,35.27,435000.0,28.864,28.8968,28.864,28.8968,435000.0
2015-04-28 09:30:00,35.15,35.37,35.07,35.2,328400.0,28.7985,28.9787,28.733,28.8395,328400.0
2015-04-28 09:40:00,35.22,35.23,35.1,35.15,143600.0,28.8558,28.864,28.7575,28.7985,143600.0
2015-04-28 09:50:00,35.16,35.2,35.12,35.14,158400.0,28.8067,28.8395,28.7739,28.7903,158400.0
2015-04-28 10:00:00,35.13,35.14,34.84,34.9,369600.0,28.7821,28.7903,28.5445,28.5937,369600.0
2015-04-28 10:10:00,34.88,34.93,34.81,34.82,277200.0,28.5773,28.6182,28.5199,28.5281,277200.0
2015-04-28 10:20:00,34.83,34.94,34.8,34.83,511400.0,28.5363,28.6264,28.5117,28.5363,511400.0
2015-04-28 10:30:00,34.83,34.89,34.82,34.85,279600.0,28.5363,28.5855,28.5281,28.5527,279600.0
2015-04-28 10:40:00,34.85,34.99,34.77,34.96,433200.0,28.5527,28.6674,28.4872,28.6428,433200.0
2015-04-28 10:50:00,34.96,35.04,34.91,34.98,263600.0,28.6428,28.7084,28.6019,28.6592,263600.0
2015-04-28 11:00:00,34.98,35.01,34.95,34.98,266000.0,28.6592,28.6838,28.6346,28.6592,266000.0
2015-04-28 11:10:00,34.98,35.02,34.91,34.95,247600.0,28.6592,28.692,28.6019,28.6346,247600.0
2015-04-28 11:20:00,34.97,34.99,34.94,34.98,222400.0,28.651,28.6674,28.6264,28.6592,222400.0
2015-04-28 11:30:00,34.96,35.06,34.92,35.04,234800.0,28.6428,28.7248,28.6101,28.7084,234800.0
2015-04-28 11:40:00,35.05,35.05,34.93,34.98,394600.0,28.7166,28.7166,28.6182,28.6592,394600.0
2015-04-28 11:50:00,34.98,35.0,34.93,34.97,148000.0,28.6592,28.6756,28.6182,28.651,148000.0
2015-04-28 12:00:00,34.98,35.02,34.94,35.01,129600.0,28.6592,28.692,28.6264,28.6838,129600.0
2015-04-28 12:10:00,35.01,35.05,35.01,35.02,66800.0,28.6838,28.7166,28.6838,28.692,66800.0
2015-04-28 12:20:00,35.02,35.1,35.02,35.04,98200.0,28.692,28.7575,28.692,28.7084,98200.0
2015-04-28 12:30:00,35.04,35.05,34.99,35.0,79600.0,28.7084,28.7166,28.6674,28.6756,79600.0
2015-04-28 12:40:00,34.99,35.06,34.99,35.04,111000.0,28.6674,28.7248,28.6674,28.7084,111000.0
2015-04-28 12:50:00,35.05,35.12,35.04,35.07,91000.0,28.7166,28.7739,28.7084,28.733,91000.0
2015-04-28 13:00:00,35.08,35.08,34.98,35.01,216000.0,28.7411,28.7411,28.6592,28.6838,216000.0
2015-04-28 13:10:00,35.01,35.05,34.99,35.04,134000.0,28.6838,28.7166,28.6674,28.7084,134000.0
2015-04-28 13:20:00,35.04,35.04,34.99,35.0,167000.0,28.7084,28.7084,28.6674,28.6756,167000.0
2015-04-28 13:30:00,35.01,35.02,34.93,34.95,168800.0,28.6838,28.692,28.6182,28.6346,168800.0
2015-04-28 13:40:00,34.95,34.95,34.92,34.94,156000.0,28.6346,28.6346,28.6101,28.6264,156000.0
2015-04-28 13:50:00,34.95,34.95,34.86,34.9,169200.0,28.6346,28.6346,28.5609,28.5937,169200.0
2015-04-28 14:00:00,34.9,34.91,34.85,34.85,175800.0,28.5937,28.6019,28.5527,28.5527,175800.0
2015-04-28 14:10:00,34.85,34.85,34.79,34.82,247200.0,28.5527,28.5527,28.5035,28.5281,247200.0
2015-04-28 14:20:00,34.82,34.84,34.79,34.83,322800.0,28.5281,28.5445,28.5035,28.5363,322800.0
2015-04-28 14:30:00,34.83,34.84,34.8,34.81,314200.0,28.5363,28.5445,28.5117,28.5199,314200.0
2015-04-28 14:40:00,34.81,34.87,34.81,34.85,203200.0,28.5199,28.5691,28.5199,28.5527,203200.0
2015-04-28 14:50:00,34.85,34.85,34.75,34.81,336000.0,28.5527,28.5527,28.4708,28.5199,336000.0
2015-04-28 15:00:00,34.81,34.86,34.8,34.8,213600.0,28.5199,28.5609,28.5117,28.5117,213600.0
2015-04-28 15:10:00,34.8,34.84,34.8,34.83,227400.0,28.5117,28.5445,28.5117,28.5363,227400.0
2015-04-28 15:20:00,34.83,34.87,34.83,34.85,230800.0,28.5363,28.5691,28.5363,28.5527,230800.0
2015-04-28 15:30:00,34.85,34.85,34.8,34.8,290600.0,28.5527,28.5527,28.5117,28.5117,290600.0
2015-04-28 15:40:00,34.8,34.81,34.73,34.73,406200.0,28.5117,28.5199,28.4544,28.4544,406200.0
2015-04-28 15:50:00,34.74,34.78,34.7,34.71,1259400.0,28.4626,28.4954,28.4298,28.438,1259400.0
2015-04-29 09:30:00,34.62,34.68,34.08,34.29,1377400.0,28.3643,28.4134,27.9218,28.0939,1377400.0
2015-04-29 09:40:00,34.31,34.42,34.26,34.3,327200.0,28.1103,28.2004,28.0693,28.1021,327200.0
2015-04-29 09:50:00,34.3,34.38,34.28,34.36,265000.0,28.1021,28.1676,28.0857,28.1512,265000.0
2015-04-29 10:00:00,34.36,34.44,34.14,34.2,417800.0,28.1512,28.2168,27.971,28.0202,417800.0
2015-04-29 10:10:00,34.2,34.34,34.12,34.33,405800.0,28.0202,28.1349,27.9546,28.1267,405800.0
2015-04-29 10:20:00,34.34,34.45,34.26,34.4,287000.0,28.1349,28.225,28.0693,28.184,287000.0
2015-04-29 10:30:00,34.4,34.43,34.33,34.4,233600.0,28.184,28.2086,28.1267,28.184,233600.0
2015-04-29 10:40:00,34.4,34.46,34.35,34.44,284600.0,28.184,28.2332,28.1431,28.2168,284600.0
2015-04-29 10:50:00,34.44,34.49,34.42,34.44,326800.0,28.2168,28.2578,28.2004,28.2168,326800.0
2015-04-29 11:00:00,34.45,34.53,34.43,34.49,502200.0,28.225,28.2905,28.2086,28.2578,502200.0
2015-04-29 11:10:00,34.49,34.51,34.35,34.35,189800.0,28.2578,28.2741,28.1431,28.1431,189800.0
2015-04-29 11:20:00,34.36,34.38,34.29,34.34,181800.0,28.1512,28.1676,28.0939,28.1349,181800.0
2015-04-29 11:30:00,34.34,34.38,34.24,34.24,416000.0,28.1349,28.1676,28.0529,28.0529,416000.0
2015-04-29 11:40:00,34.24,34.26,34.18,34.18,308600.0,28.0529,28.0693,28.0038,28.0038,308600.0
2015-04-29 11:50:00,34.18,34.19,34.1,34.16,181000.0,28.0038,28.012,27.9382,27.9874,181000.0
2015-04-29 12:00:00,34.16,34.19,34.13,34.15,167800.0,27.9874,28.012,27.9628,27.9792,167800.0
2015-04-29 12:10:00,34.15,34.17,34.1,34.15,225400.0,27.9792,27.9956,27.9382,27.9792,225400.0
2015-04-29 12:20:00,34.16,34.2,34.16,34.2,186200.0,27.9874,28.0202,27.9874,28.0202,186200.0
2015-04-29 12:30:00,34.2,34.25,34.16,34.24,329400.0,28.0202,28.0611,27.9874,28.0529,329400.0
2015-04-29 12:40:00,34.24,34.27,34.22,34.22,199600.0,28.0529,28.0775,28.0365,28.0365,199600.0
2015-04-29 12:50:00,34.23,34.27,34.22,34.25,164800.0,28.0447,28.0775,28.0365,28.0611,164800.0
2015-04-29 13:00:00,34.25,34.25,34.1,34.1,208600.0,28.0611,28.0611,27.9382,27.9382,208600.0
2015-04-29 13:10:00,34.11,34.17,34.1,34.17,214800.0,27.9464,27.9956,27.9382,27.9956,214800.0
2015-04-29 13:20:00,34.16,34.19,34.15,34.17,129600.0,27.9874,28.012,27.9792,27.9956,129600.0
2015-04-29 13:30:00,34.17,34.26,34.17,34.24,158200.0,27.9956,28.0693,27.9956,28.0529,158200.0
2015-04-29 13:40:00,34.24,34.38,34.23,34.38,307000.0,28.0529,28.1676,28.0447,28.1676,307000.0
2015-04-29 13:50:00,34.38,34.53,34.35,34.48,319600.0,28.1676,28.2905,28.1431,28.2496,319600.0
2015-04-29 14:00:00,34.48,34.52,34.3,34.32,284400.0,28.2496,28.2823,28.1021,28.1185,284400.0
2015-04-29 14:10:00,34.33,34.38,34.26,34.37,159400.0,28.1267,28.1676,28.0693,28.1594,159400.0
2015-04-29 14:20:00,34.38,34.45,34.37,34.43,188000.0,28.1676,28.225,28.1594,28.2086,188000.0
2015-04-29 14:30:00,34.43,34.47,34.41,34.43,285600.0,28.2086,28.2414,28.1922,28.2086,285600.0
2015-04-29 14:40:00,34.44,34.49,34.42,34.47,285800.0,28.2168,28.2578,28.2004,28.2414,285800.0
2015-04-29 14:50:00,34.47,34.47,34.29,34.32,333600.0,28.2414,28.2414,28.0939,28.1185,333600.0
2015-04-29 15:00:00,34.31,34.35,34.27,34.28,189600.0,28.1103,28.1431,28.0775,28.0857,189600.0
2015-04-29 15:10:00,34.28,34.3,34.24,34.26,193200.0,28.0857,28.1021,28.0529,28.0693,193200.0
2015-04-29 15:20:00,34.26,34.3,34.24,34.28,254400.0,28.0693,28.1021,28.0529,28.0857,254400.0
2015-04-29 15:30:00,34.27,34.35,34.27,34.35,284000.0,28.0775,28.1431,28.0775,28.1431,284000.0
2015-04-29 15:40:00,34.35,34.35,34.31,34.35,548000.0,28.1431,28.1431,28.1103,28.1431,548000.0
2015-04-29 15:50:00,34.34,34.4,34.3,34.4,1279400.0,28.1349,28.184,28.1021,28.184,1279400.0
2015-04-30 09:30:00,34.36,34.44,34.24,34.38,367200.0,28.1512,28.2168,28.0529,28.1676,367200.0
2015-04-30 09:40:00,34.38,34.4,34.28,34.38,315800.0,28.1676,28.184,28.0857,28.1676,315800.0
2015-04-30 09:50:00,34.38,34.42,34.33,34.4,765800.0,28.1676,28.2004,28.1267,28.184,765800.0
2015-04-30 10:00:00,34.38,34.48,34.34,34.46,373600.0,28.1676,28.2496,28.1349,28.2332,373600.0
2015-04-30 10:10:00,34.45,34.52,34.45,34.51,532400.0,28.225,28.2823,28.225,28.2741,532400.0
2015-04-30 10:20:00,34.52,34.54,34.48,34.49,418400.0,28.2823,28.2987,28.2496,28.2578,418400.0
2015-04-30 10:30:00,34.49,34.69,34.48,34.68,324400.0,28.2578,28.4216,28.2496,28.4134,324400.0
2015-04-30 10:40:00,34.68,34.84,34.67,34.79,511200.0,28.4134,28.5445,28.4052,28.5035,511200.0
2015-04-30 10:50:00,34.78,34.8,34.69,34.69,447600.0,28.4954,28.5117,28.4216,28.4216,447600.0
2015-04-30 11:00:00,34.69,34.7,34.6,34.67,223400.0,28.4216,28.4298,28.3479,28.4052,223400.0
2015-04-30 11:10:00,34.67,34.73,34.63,34.67,118600.0,28.4052,28.4544,28.3725,28.4052,118600.0
2015-04-30 11:20:00,34.67,34.7,34.6,34.62,99800.0,28.4052,28.4298,28.3479,28.3643,99800.0
2015-04-30 11:30:00,34.62,34.66,34.58,34.6,77400.0,28.3643,28.397,28.3315,28.3479,77400.0
2015-04-30 11:40:00,34.6,34.65,34.59,34.62,351000.0,28.3479,28.3888,28.3397,28.3643,351000.0
2015-04-30 11:50:00,34.62,34.65,34.6,34.6,248600.0,28.3643,28.3888,28.3479,28.3479,248600.0
2015-04-30 12:00:00,34.6,34.67,34.6,34.65,206800.0,28.3479,28.4052,28.3479,28.3888,206800.0
2015-04-30 12:10:00,34.65,34.69,34.65,34.66,132200.0,28.3888,28.4216,28.3888,28.397,132200.0
2015-04-30 12:20:00,34.66,34.72,34.61,34.61,277800.0,28.397,28.4462,28.3561,28.3561,277800.0
2015-04-30 12:30:00,34.6,34.67,34.59,34.64,111200.0,28.3479,28.4052,28.3397,28.3807,111200.0
2015-04-30 12:40:00,34.64,34.65,34.6,34.6,268800.0,28.3807,28.3888,28.3479,28.3479,268800.0
2015-04-30 12:50:00,34.6,34.65,34.57,34.65,88800.0,28.3479,28.3888,28.3233,28.3888,88800.0
2015-04-30 13:00:00,34.65,34.68,34.62,34.63,91200.0,28.3888,28.4134,28.3643,28.3725,91200.0
2015-04-30 13:10:00,34.63,34.64,34.58,34.6,73800.0,28.3725,28.3807,28.3315,28.3479,73800.0
2015-04-30 13:20:00,34.59,34.6,34.57,34.58,112800.0,28.3397,28.3479,28.3233,28.3315,112800.0
2015-04-30 13:30:00,34.58,34.62,34.57,34.58,91200.0,28.3315,28.3643,28.3233,28.3315,91200.0
2015-04-30 13:40:00,34.58,34.63,34.57,34.57,105400.0,28.3315,28.3725,28.3233,28.3233,105400.0
2015-04-30 13:50:00,34.57,34.58,34.5,34.51,143000.0,28.3233,28.3315,28.2659,28.2741,143000.0
2015-04-30 14:00:00,34.51,34.54,34.49,34.49,185600.0,28.2741,28.2987,28.2578,28.2578,185600.0
2015-04-30 14:10:00,34.49,34.54,34.49,34.51,134800.0,28.2578,28.2987,28.2578,28.2741,134800.0
2015-04-30 14:20:00,34.51,34.51,34.48,34.49,238000.0,28.2741,28.2741,28.2496,28.2578,238000.0
2015-04-30 14:30:00,34.48,34.49,34.43,34.48,129800.0,28.2496,28.2578,28.2086,28.2496,129800.0
2015-04-30 14:40:00,34.48,34.54,34.45,34.47,194400.0,28.2496,28.2987,28.225,28.2414,194400.0
2015-04-30 14:50:00,34.47,34.47,34.42,34.44,183200.0,28.2414,28.2414,28.2004,28.2168,183200.0
2015-04-30 15:00:00,34.44,34.45,34.35,34.35,311000.0,28.2168,28.225,28.1431,28.1431,311000.0
2015-04-30 15:10:00,34.35,34.37,34.32,34.34,419800.0,28.1431,28.1594,28.1185,28.1349,419800.0
2015-04-30 15:20:00,34.34,34.35,34.24,34.26,337400.0,28.1349,28.1431,28.0529,28.0693,337400.0
2015-04-30 15:30:00,34.26,34.38,34.26,34.35,358000.0,28.0693,28.1676,28.0693,28.1431,358000.0
2015-04-30 15:40:00,34.34,34.37,34.32,34.34,531400.0,28.1349,28.1594,28.1185,28.1349,531400.0
2015-04-30 15:50:00,34.33,34.48,34.33,34.46,1392600.0,28.1267,28.2496,28.1267,28.2332,1392600.0
2015-05-01 09:30:00,34.52,34.77,34.52,34.64,250600.0,28.2823,28.4872,28.2823,28.3807,250600.0
2015-05-01 09:40:00,34.64,34.8,34.64,34.77,205800.0,28.3807,28.5117,28.3807,28.4872,205800.0
2015-05-01 09:50:00,34.77,34.82,34.71,34.77,238800.0,28.4872,28.5281,28.438,28.4872,238800.0
2015-05-01 10:00:00,34.77,34.86,34.74,34.86,240000.0,28.4872,28.5609,28.4626,28.5609,240000.0
2015-05-01 10:10:00,34.86,34.99,34.85,34.98,245200.0,28.5609,28.6674,28.5527,28.6592,245200.0
2015-05-01 10:20:00,34.98,35.07,34.95,35.01,233000.0,28.6592,28.733,28.6346,28.6838,233000.0
2015-05-01 10:30:00,35.01,35.02,34.91,34.95,149800.0,28.6838,28.692,28.6019,28.6346,149800.0
2015-05-01 10:40:00,34.95,35.08,34.94,35.08,200200.0,28.6346,28.7411,28.6264,28.7411,200200.0
2015-05-01 10:50:00,35.08,35.19,35.07,35.18,256000.0,28.7411,28.8313,28.733,28.8231,256000.0
2015-05-01 11:00:00,35.18,35.22,35.13,35.18,189800.0,28.8231,28.8558,28.7821,28.8231,189800.0
2015-05-01 11:10:00,35.18,35.25,35.16,35.24,231800.0,28.8231,28.8804,28.8067,28.8722,231800.0
2015-05-01 11:20:00,35.24,35.27,35.09,35.1,621800.0,28.8722,28.8968,28.7493,28.7575,621800.0
2015-05-01 11:30:00,35.11,35.15,35.09,35.1,299600.0,28.7657,28.7985,28.7493,28.7575,299600.0
2015-05-01 11:40:00,35.1,35.17,35.03,35.03,389800.0,28.7575,28.8149,28.7002,28.7002,389800.0
2015-05-01 11:50:00,35.02,35.11,35.02,35.09,169600.0,28.692,28.7657,28.692,28.7493,169600.0
2015-05-01 12:00:00,35.09,35.1,35.02,35.02,183200.0,28.7493,28.7575,28.692,28.692,183200.0
2015-05-01 12:10:00,35.03,35.06,35.03,35.06,167200.0,28.7002,28.7248,28.7002,28.7248,167200.0
2015-05-01 12:20:00,35.06,35.11,35.05,35.07,306600.0,28.7248,28.7657,28.7166,28.733,306600.0
2015-05-01 12:30:00,35.08,35.18,35.06,35.18,507400.0,28.7411,28.8231,28.7248,28.8231,507400.0
2015-05-01 12:40:00,35.18,35.2,35.17,35.2,97800.0,28.8231,28.8395,28.8149,28.8395,97800.0
2015-05-01 12:50:00,35.2,35.2,35.15,35.2,122400.0,28.8395,28.8395,28.7985,28.8395,122400.0
2015-05-01 13:00:00,35.2,35.21,35.15,35.15,141200.0,28.8395,28.8477,28.7985,28.7985,141200.0
2015-05-01 13:10:00,35.15,35.19,35.15,35.15,140400.0,28.7985,28.8313,28.7985,28.7985,140400.0
2015-05-01 13:20:00,35.14,35.15,35.04,35.07,319600.0,28.7903,28.7985,28.7084,28.733,319600.0
2015-05-01 13:30:00,35.07,35.16,35.06,35.15,171600.0,28.733,28.8067,28.7248,28.7985,171600.0
2015-05-01 13:40:00,35.14,35.16,35.1,35.14,155000.0,28.7903,28.8067,28.7575,28.7903,155000.0
2015-05-01 13:50:00,35.14,35.21,35.13,35.16,213800.0,28.7903,28.8477,28.7821,28.8067,213800.0
2015-05-01 14:00:00,35.16,35.2,35.15,35.18,91600.0,28.8067,28.8395,28.7985,28.8231,91600.0
2015-05-01 14:10:00,35.19,35.2,35.16,35.19,96400.0,28.8313,28.8395,28.8067,28.8313,96400.0
2015-05-01 14:20:00,35.19,35.19,35.13,35.19,159600.0,28.8313,28.8313,28.7821,28.8313,159600.0
2015-05-01 14:30:00,35.19,35.19,35.15,35.17,75800.0,28.8313,28.8313,28.7985,28.8149,75800.0
2015-05-01 14:40:00,35.17,35.18,35.12,35.12,95000.0,28.8149,28.8231,28.7739,28.7739,95000.0
2015-05-01 14:50:00,35.12,35.12,35.05,35.08,125000.0,28.7739,28.7739,28.7166,28.7411,125000.0
2015-05-01 15:00:00,35.08,35.13,35.07,35.1,179600.0,28.7411,28.7821,28.733,28.7575,179600.0
2015-05-01 15:10:00,35.1,35.12,35.09,35.1,171600.0,28.7575,28.7739,28.7493,28.7575,171600.0
2015-05-01 15:20:00,35.11,35.12,35.05,35.06,178200.0,28.7657,28.7739,28.7166,28.7248,178200.0
2015-05-01 15:30:00,35.06,35.08,35.04,35.04,247200.0,28.7248,28.7411,28.7084,28.7084,247200.0
2015-05-01 15:40:00,35.04,35.08,35.04,35.05,359800.0,28.7084,28.7411,28.7084,28.7166,359800.0
2015-05-01 15:50:00,35.05,35.09,35.04,35.06,745000.0,28.7166,28.7493,28.7084,28.7248,745000.0
2015-05-04 09:30:00,35.04,35.29,35.03,35.13,291600.0,28.7084,28.9132,28.7002,28.7821,291600.0
2015-05-04 09:40:00,35.13,35.16,35.06,35.13,91800.0,28.7821,28.8067,28.7248,28.7821,91800.0
2015-05-04 09:50:00,35.13,35.15,35.06,35.06,88000.0,28.7821,28.7985,28.7248,28.7248,88000.0
2015-05-04 10:00:00,35.07,35.08,35.01,35.01,105000.0,28.733,28.7411,28.6838,28.6838,105000.0
2015-05-04 10:10:00,35.01,35.01,34.94,35.01,157800.0,28.6838,28.6838,28.6264,28.6838,157800.0
2015-05-04 10:20:00,35.01,35.02,34.96,34.97,112200.0,28.6838,28.692,28.6428,28.651,112200.0
2015-05-04 10:30:00,34.97,34.99,34.9,34.98,270600.0,28.651,28.6674,28.5937,28.6592,270600.0
2015-05-04 10:40:00,34.98,35.03,34.97,35.02,133600.0,28.6592,28.7002,28.651,28.692,133600.0
2015-05-04 10:50:00,35.02,35.04,34.97,35.01,102600.0,28.692,28.7084,28.651,28.6838,102600.0
2015-05-04 11:00:00,35.01,35.05,34.99,35.01,85600.0,28.6838,28.7166,28.6674,28.6838,85600.0
2015-05-04 11:10:00,35.02,35.02,34.97,35.01,177800.0,28.692,28.692,28.651,28.6838,177800.0
2015-05-04 11:20:00,35.01,35.02,34.99,35.01,92800.0,28.6838,28.692,28.6674,28.6838,92800.0
2015-05-04 11:30:00,35.01,35.02,34.99,35.02,89200.0,28.6838,28.692,28.6674,28.692,89200.0
2015-05-04 11:40:00,35.02,35.04,34.99,34.99,88000.0,28.692,28.7084,28.6674,28.6674,88000.0
2015-05-04 11:50:00,34.99,35.04,34.99,35.04,119400.0,28.6674,28.7084,28.6674,28.7084,119400.0
2015-05-04 12:00:00,35.04,35.08,35.02,35.07,68600.0,28.7084,28.7411,28.692,28.733,68600.0
2015-05-04 12:10:00,35.08,35.09,35.06,35.07,76800.0,28.7411,28.7493,28.7248,28.733,76800.0
2015-05-04 12:20:00,35.06,35.07,35.04,35.06,52200.0,28.7248,28.733,28.7084,28.7248,52200.0
2015-05-04 12:30:00,35.06,35.07,35.0,35.0,56400.0,28.7248,28.733,28.6756,28.6756,56400.0
2015-05-04 12:40:00,35.0,35.02,34.99,35.0,51000.0,28.6756,28.692,28.6674,28.6756,51000.0
2015-05-04 12:50:00,35.0,35.02,34.99,34.99,57400.0,28.6756,28.692,28.6674,28.6674,57400.0
2015-05-04 13:00:00,34.99,35.02,34.99,35.0,86800.0,28.6674,28.692,28.6674,28.6756,86800.0
2015-05-04 13:10:00,35.0,35.02,34.99,35.01,114200.0,28.6756,28.692,28.6674,28.6838,114200.0
2015-05-04 13:20:00,35.01,35.02,34.97,35.02,80600.0,28.6838,28.692,28.651,28.692,80600.0
2015-05-04 13:30:00,35.02,35.06,35.01,35.06,93000.0,28.692,28.7248,28.6838,28.7248,93000.0
2015-05-04 13:40:00,35.06,35.07,35.04,35.04,112000.0,28.7248,28.733,28.7084,28.7084,112000.0
2015-05-04 13:50:00,35.04,35.06,35.01,35.02,62000.0,28.7084,28.7248,28.6838,28.692,62000.0
2015-05-04 14:00:00,35.01,35.02,34.98,34.99,101600.0,28.6838,28.692,28.6592,28.6674,101600.0
2015-05-04 14:10:00,34.99,35.02,34.99,35.02,138600.0,28.6674,28.692,28.6674,28.692,138600.0
2015-05-04 14:20:00,35.02,35.05,35.02,35.04,71000.0,28.692,28.7166,28.692,28.7084,71000.0
2015-05-04 14:30:00,35.04,35.08,35.02,35.07,91600.0,28.7084,28.7411,28.692,28.733,91600.0
2015-05-04 14:40:00,35.07,35.08,35.02,35.03,83600.0,28.733,28.7411,28.692,28.7002,83600.0
2015-05-04 14:50:00,35.02,35.04,35.02,35.03,56800.0,28.692,28.7084,28.692,28.7002,56800.0
2015-05-04 15:00:00,35.03,35.04,35.01,35.01,100800.0,28.7002,28.7084,28.6838,28.6838,100800.0
2015-05-04 15:10:00,35.01,35.02,35.0,35.01,111600.0,28.6838,28.692,28.6756,28.6838,111600.0
2015-05-04 15:20:00,35.01,35.05,35.01,35.04,135800.0,28.6838,28.7166,28.6838,28.7084,135800.0
2015-05-04 15:30:00,35.04,35.05,35.02,35.04,130800.0,28.7084,28.7166,28.692,28.7084,130800.0
2015-05-04 15:40:00,35.03,35.04,34.99,35.0,156200.0,28.7002,28.7084,28.6674,28.6756,156200.0
2015-05-04 15:50:00,35.0,35.01,34.99,34.99,320600.0,28.6756,28.6838,28.6674,28.6674,320600.0
2015-05-05 09:30:00,34.78,34.82,34.54,34.55,326400.0,28.4954,28.5281,28.2987,28.3069,326400.0
2015-05-05 09:40:00,34.55,34.7,34.54,34.58,173600.0,28.3069,28.4298,28.2987,28.3315,173600.0
2015-05-05 09:50:00,34.57,34.58,34.41,34.5,187200.0,28.3233,28.3315,28.1922,28.2659,187200.0
2015-05-05 10:00:00,34.5,34.6,34.47,34.6,192800.0,28.2659,28.3479,28.2414,28.3479,192800.0
2015-05-05 10:10:00,34.59,34.6,34.52,34.58,131200.0,28.3397,28.3479,28.2823,28.3315,131200.0
2015-05-05 10:20:00,34.58,34.6,34.54,34.57,99600.0,28.3315,28.3479,28.2987,28.3233,99600.0
2015-05-05 10:30:00,34.56,34.58,34.51,34.54,86600.0,28.3151,28.3315,28.2741,28.2987,86600.0
2015-05-05 10:40:00,34.54,34.55,34.47,34.48,136600.0,28.2987,28.3069,28.2414,28.2496,136600.0
2015-05-05 10:50:00,34.48,34.51,34.42,34.45,117000.0,28.2496,28.2741,28.2004,28.225,117000.0
2015-05-05 11:00:00,34.45,34.45,34.33,34.36,107400.0,28.225,28.225,28.1267,28.1512,107400.0
2015-05-05 11:10:00,34.36,34.43,34.36,34.4,105600.0,28.1512,28.2086,28.1512,28.184,105600.0
2015-05-05 11:20:00,34.41,34.41,34.3,34.32,200200.0,28.1922,28.1922,28.1021,28.1185,200200.0
2015-05-05 11:30:00,34.32,34.33,34.27,34.29,115600.0,28.1185,28.1267,28.0775,28.0939,115600.0
2015-05-05 11:40:00,34.3,34.34,34.3,34.34,139000.0,28.1021,28.1349,28.1021,28.1349,139000.0
2015-05-05 11:50:00,34.34,34.35,34.32,34.35,95600.0,28.1349,28.1431,28.1185,28.1431,95600.0
2015-05-05 12:00:00,34.35,34.35,34.31,34.33,117400.0,28.1431,28.1431,28.1103,28.1267,117400.0
2015-05-05 12:10:00,34.33,34.34,34.3,34.34,121000.0,28.1267,28.1349,28.1021,28.1349,121000.0
2015-05-05 12:20:00,34.34,34.36,34.32,34.35,96000.0,28.1349,28.1512,28.1185,28.1431,96000.0
2015-05-05 12:30:00,34.35,34.41,34.33,34.39,86800.0,28.1431,28.1922,28.1267,28.1758,86800.0
2015-05-05 12:40:00,34.38,34.39,34.35,34.36,71200.0,28.1676,28.1758,28.1431,28.1512,71200.0
2015-05-05 12:50:00,34.35,34.38,34.34,34.35,90800.0,28.1431,28.1676,28.1349,28.1431,90800.0
2015-05-05 13:00:00,34.35,34.38,34.31,34.33,130000.0,28.1431,28.1676,28.1103,28.1267,130000.0
2015-05-05 13:10:00,34.33,34.38,34.33,34.35,124400.0,28.1267,28.1676,28.1267,28.1431,124400.0
2015-05-05 13:20:00,34.35,34.37,34.32,34.37,118000.0,28.1431,28.1594,28.1185,28.1594,118000.0
2015-05-05 13:30:00,34.37,34.39,34.35,34.38,159200.0,28.1594,28.1758,28.1431,28.1676,159200.0
2015-05-05 13:40:00,34.38,34.38,34.34,34.35,170000.0,28.1676,28.1676,28.1349,28.1431,170000.0
2015-05-05 13:50:00,34.35,34.36,34.29,34.35,76000.0,28.1431,28.1512,28.0939,28.1431,76000.0
2015-05-05 14:00:00,34.35,34.35,34.31,34.34,77200.0,28.1431,28.1431,28.1103,28.1349,77200.0
2015-05-05 14:10:00,34.34,34.35,34.32,34.34,92400.0,28.1349,28.1431,28.1185,28.1349,92400.0
2015-05-05 14:20:00,34.34,34.35,34.27,34.29,92800.0,28.1349,28.1431,28.0775,28.0939,92800.0
2015-05-05 14:30:00,34.28,34.28,34.23,34.23,207000.0,28.0857,28.0857,28.0447,28.0447,207000.0
2015-05-05 14:40:00,34.23,34.24,34.13,34.14,226200.0,28.0447,28.0529,27.9628,27.971,226200.0
2015-05-05 14:50:00,34.13,34.15,34.09,34.12,200400.0,27.9628,27.9792,27.93,27.9546,200400.0
2015-05-05 15:00:00,34.12,34.13,34.07,34.08,188400.0,27.9546,27.9628,27.9136,27.9218,188400.0
2015-05-05 15:10:00,34.08,34.19,34.07,34.19,329000.0,27.9218,28.012,27.9136,28.012,329000.0
2015-05-05 15:20:00,34.19,34.19,34.13,34.16,350600.0,28.012,28.012,27.9628,27.9874,350600.0
2015-05-05 15:30:00,34.16,34.17,34.1,34.1,359600.0,27.9874,27.9956,27.9382,27.9382,359600.0
2015-05-05 15:40:00,34.1,34.1,34.05,34.1,468800.0,27.9382,27.9382,27.8973,27.9382,468800.0
2015-05-05 15:50:00,34.09,34.13,34.08,34.1,602200.0,27.93,27.9628,27.9218,27.9382,602200.0
2015-05-06 09:30:00,34.42,34.55,34.27,34.4,656000.0,28.2004,28.3069,28.0775,28.184,656000.0
2015-05-06 09:40:00,34.38,34.44,34.26,34.32,385000.0,28.1676,28.2168,28.0693,28.1185,385000.0
2015-05-06 09:50:00,34.31,34.46,34.24,34.44,365400.0,28.1103,28.2332,28.0529,28.2168,365400.0
2015-05-06 10:00:00,34.44,34.54,34.43,34.45,593400.0,28.2168,28.2987,28.2086,28.225,593400.0
2015-05-06 10:10:00,34.46,34.54,34.43,34.51,448600.0,28.2332,28.2987,28.2086,28.2741,448600.0
2015-05-06 10:20:00,34.51,34.67,34.5,34.65,626000.0,28.2741,28.4052,28.2659,28.3888,626000.0
2015-05-06 10:30:00,34.65,34.7,34.6,34.65,688400.0,28.3888,28.4298,28.3479,28.3888,688400.0
2015-05-06 10:40:00,34.66,34.83,34.66,34.82,245600.0,28.397,28.5363,28.397,28.5281,245600.0
2015-05-06 10:50:00,34.82,34.84,34.72,34.74,315000.0,28.5281,28.5445,28.4462,28.4626,315000.0
2015-05-06 11:00:00,34.73,34.76,34.69,34.76,186800.0,28.4544,28.479,28.4216,28.479,186800.0
2015-05-06 11:10:00,34.75,34.75,34.68,34.7,155800.0,28.4708,28.4708,28.4134,28.4298,155800.0
2015-05-06 11:20:00,34.7,34.73,34.66,34.7,95200.0,28.4298,28.4544,28.397,28.4298,95200.0
2015-05-06 11:30:00,34.7,34.74,34.7,34.73,141800.0,28.4298,28.4626,28.4298,28.4544,141800.0
2015-05-06 11:40:00,34.73,34.88,34.73,34.86,142400.0,28.4544,28.5773,28.4544,28.5609,142400.0
2015-05-06 11:50:00,34.86,34.86,34.81,34.82,101200.0,28.5609,28.5609,28.5199,28.5281,101200.0
2015-05-06 12:00:00,34.82,34.82,34.75,34.76,72800.0,28.5281,28.5281,28.4708,28.479,72800.0
2015-05-06 12:10:00,34.76,34.79,34.7,34.77,263400.0,28.479,28.5035,28.4298,28.4872,263400.0
2015-05-06 12:20:00,34.77,34.77,34.73,34.74,49400.0,28.4872,28.4872,28.4544,28.4626,49400.0
2015-05-06 12:30:00,34.74,34.81,34.72,34.8,69000.0,28.4626,28.5199,28.4462,28.5117,69000.0
2015-05-06 12:40:00,34.8,34.82,34.77,34.82,119800.0,28.5117,28.5281,28.4872,28.5281,119800.0
2015-05-06 12:50:00,34.82,34.82,34.76,34.78,81600.0,28.5281,28.5281,28.479,28.4954,81600.0
2015-05-06 13:00:00,34.78,34.81,34.75,34.77,126600.0,28.4954,28.5199,28.4708,28.4872,126600.0
2015-05-06 13:10:00,34.77,34.8,34.77,34.79,59400.0,28.4872,28.5117,28.4872,28.5035,59400.0
2015-05-06 13:20:00,34.79,34.82,34.77,34.78,104800.0,28.5035,28.5281,28.4872,28.4954,104800.0
2015-05-06 13:30:00,34.78,34.8,34.71,34.77,140400.0,28.4954,28.5117,28.438,28.4872,140400.0
2015-05-06 13:40:00,34.77,34.81,34.75,34.77,158400.0,28.4872,28.5199,28.4708,28.4872,158400.0
2015-05-06 13:50:00,34.77,34.83,34.75,34.82,135400.0,28.4872,28.5363,28.4708,28.5281,135400.0
2015-05-06 14:00:00,34.82,34.88,34.8,34.87,229800.0,28.5281,28.5773,28.5117,28.5691,229800.0
2015-05-06 14:10:00,34.86,34.94,34.85,34.92,244000.0,28.5609,28.6264,28.5527,28.6101,244000.0
2015-05-06 14:20:00,34.92,34.93,34.88,34.91,171400.0,28.6101,28.6182,28.5773,28.6019,171400.0
2015-05-06 14:30:00,34.91,34.91,34.84,34.88,183000.0,28.6019,28.6019,28.5445,28.5773,183000.0
2015-05-06 14:40:00,34.87,34.87,34.78,34.82,417200.0,28.5691,28.5691,28.4954,28.5281,417200.0
2015-05-06 14:50:00,34.82,34.83,34.79,34.79,152600.0,28.5281,28.5363,28.5035,28.5035,152600.0
2015-05-06 15:00:00,34.79,34.84,34.78,34.84,187000.0,28.5035,28.5445,28.4954,28.5445,187000.0
2015-05-06 15:10:00,34.85,34.85,34.82,34.82,204400.0,28.5527,28.5527,28.5281,28.5281,204400.0
2015-05-06 15:20:00,34.82,34.92,34.82,34.88,305800.0,28.5281,28.6101,28.5281,28.5773,305800.0
2015-05-06 15:30:00,34.88,34.92,34.84,34.9,309800.0,28.5773,28.6101,28.5445,28.5937,309800.0
2015-05-06 15:40:00,34.9,34.92,34.87,34.88,378600.0,28.5937,28.6101,28.5691,28.5773,378600.0
2015-05-06 15:50:00,34.87,34.92,34.84,34.9,713600.0,28.5691,28.6101,28.5445,28.5937,713600.0
2015-05-07 09:30:00,34.73,34.79,34.56,34.7,558200.0,28.4544,28.5035,28.3151,28.4298,558200.0
2015-05-07 09:40:00,34.71,34.77,34.64,34.68,321400.0,28.438,28.4872,28.3807,28.4134,321400.0
2015-05-07 09:50:00,34.67,34.71,34.53,34.55,229800.0,28.4052,28.438,28.2905,28.3069,229800.0
2015-05-07 10:00:00,34.55,34.59,34.47,34.59,245400.0,28.3069,28.3397,28.2414,28.3397,245400.0
2015-05-07 10:10:00,34.6,34.75,34.59,34.75,204000.0,28.3479,28.4708,28.3397,28.4708,204000.0
2015-05-07 10:20:00,34.74,34.76,34.68,34.73,154800.0,28.4626,28.479,28.4134,28.4544,154800.0
2015-05-07 10:30:00,34.73,34.73,34.65,34.67,121400.0,28.4544,28.4544,28.3888,28.4052,121400.0
2015-05-07 10:40:00,34.66,34.72,34.63,34.65,133800.0,28.397,28.4462,28.3725,28.3888,133800.0
2015-05-07 10:50:00,34.65,34.76,34.65,34.74,330800.0,28.3888,28.479,28.3888,28.4626,330800.0
2015-05-07 11:00:00,34.74,34.76,34.71,34.72,231400.0,28.4626,28.479,28.438,28.4462,231400.0
2015-05-07 11:10:00,34.71,34.75,34.71,34.74,110200.0,28.438,28.4708,28.438,28.4626,110200.0
2015-05-07 11:20:00,34.74,34.81,34.73,34.81,180000.0,28.4626,28.5199,28.4544,28.5199,180000.0
2015-05-07 11:30:00,34.8,34.87,34.79,34.85,206200.0,28.5117,28.5691,28.5035,28.5527,206200.0
2015-05-07 11:40:00,34.85,34.95,34.85,34.95,296200.0,28.5527,28.6346,28.5527,28.6346,296200.0
2015-05-07 11:50:00,34.95,34.96,34.88,34.94,246000.0,28.6346,28.6428,28.5773,28.6264,246000.0
2015-05-07 12:00:00,34.94,35.01,34.93,34.98,196600.0,28.6264,28.6838,28.6182,28.6592,196600.0
2015-05-07 12:10:00,34.98,35.02,34.94,35.0,136000.0,28.6592,28.692,28.6264,28.6756,136000.0
2015-05-07 12:20:00,34.99,35.01,34.97,34.98,171800.0,28.6674,28.6838,28.651,28.6592,171800.0
2015-05-07 12:30:00,34.99,35.0,34.97,35.0,236800.0,28.6674,28.6756,28.651,28.6756,236800.0
2015-05-07 12:40:00,34.99,35.02,34.98,34.99,112800.0,28.6674,28.692,28.6592,28.6674,112800.0
2015-05-07 12:50:00,34.99,35.02,34.98,34.99,122000.0,28.6674,28.692,28.6592,28.6674,122000.0
2015-05-07 13:00:00,34.99,35.02,34.99,34.99,208800.0,28.6674,28.692,28.6674,28.6674,208800.0
2015-05-07 13:10:00,35.0,35.08,34.99,35.02,203400.0,28.6756,28.7411,28.6674,28.692,203400.0
2015-05-07 13:20:00,35.02,35.06,34.99,35.05,138200.0,28.692,28.7248,28.6674,28.7166,138200.0
2015-05-07 13:30:00,35.06,35.14,35.05,35.12,254000.0,28.7248,28.7903,28.7166,28.7739,254000.0
2015-05-07 13:40:00,35.11,35.19,35.1,35.13,158200.0,28.7657,28.8313,28.7575,28.7821,158200.0
2015-05-07 13:50:00,35.13,35.22,35.13,35.19,195200.0,28.7821,28.8558,28.7821,28.8313,195200.0
2015-05-07 14:00:00,35.19,35.24,35.17,35.22,195400.0,28.8313,28.8722,28.8149,28.8558,195400.0
2015-05-07 14:10:00,35.22,35.27,35.15,35.26,282800.0,28.8558,28.8968,28.7985,28.8886,282800.0
2015-05-07 14:20:00,35.25,35.26,35.22,35.24,146800.0,28.8804,28.8886,28.8558,28.8722,146800.0
2015-05-07 14:30:00,35.25,35.27,35.2,35.2,230000.0,28.8804,28.8968,28.8395,28.8395,230000.0
2015-05-07 14:40:00,35.21,35.23,35.18,35.21,153800.0,28.8477,28.864,28.8231,28.8477,153800.0
2015-05-07 14:50:00,35.2,35.21,35.16,35.18,115800.0,28.8395,28.8477,28.8067,28.8231,115800.0
2015-05-07 15:00:00,35.18,35.26,35.18,35.25,350400.0,28.8231,28.8886,28.8231,28.8804,350400.0
2015-05-07 15:10:00,35.25,35.26,35.19,35.2,474000.0,28.8804,28.8886,28.8313,28.8395,474000.0
2015-05-07 15:20:00,35.2,35.26,35.19,35.24,537000.0,28.8395,28.8886,28.8313,28.8722,537000.0
2015-05-07 15:30:00,35.24,35.27,35.22,35.23,397600.0,28.8722,28.8968,28.8558,28.864,397600.0
2015-05-07 15:40:00,35.23,35.25,35.19,35.24,533200.0,28.864,28.8804,28.8313,28.8722,533200.0
2015-05-07 15:50:00,35.24,35.33,35.24,35.33,1042000.0,28.8722,28.946,28.8722,28.946,1042000.0
2015-05-08 09:30:00,35.52,35.83,35.5,35.83,375400.0,29.1016,29.3556,29.0853,29.3556,375400.0
2015-05-08 09:40:00,35.83,36.05,35.8,35.95,474000.0,29.3556,29.5359,29.331,29.4539,474000.0
2015-05-08 09:50:00,35.95,36.18,35.93,36.08,664600.0,29.4539,29.6424,29.4376,29.5604,664600.0
2015-05-08 10:00:00,36.07,36.08,35.83,35.91,669600.0,29.5523,29.5604,29.3556,29.4212,669600.0
2015-05-08 10:10:00,35.92,36.02,35.92,35.97,465000.0,29.4294,29.5113,29.4294,29.4703,465000.0
2015-05-08 10:20:00,35.97,36.09,35.93,35.99,307400.0,29.4703,29.5686,29.4376,29.4867,307400.0
2015-05-08 10:30:00,35.99,35.99,35.9,35.94,196000.0,29.4867,29.4867,29.413,29.4457,196000.0
2015-05-08 10:40:00,35.95,35.99,35.9,35.98,303000.0,29.4539,29.4867,29.413,29.4785,303000.0
2015-05-08 10:50:00,35.98,36.02,35.93,35.99,339800.0,29.4785,29.5113,29.4376,29.4867,339800.0
2015-05-08 11:00:00,35.99,36.05,35.98,36.04,294200.0,29.4867,29.5359,29.4785,29.5277,294200.0
2015-05-08 11:10:00,36.04,36.09,35.99,36.02,230600.0,29.5277,29.5686,29.4867,29.5113,230600.0
2015-05-08 11:20:00,36.01,36.06,35.9,35.96,368200.0,29.5031,29.5441,29.413,29.4621,368200.0
2015-05-08 11:30:00,35.97,36.02,35.94,36.01,257200.0,29.4703,29.5113,29.4457,29.5031,257200.0
2015-05-08 11:40:00,36.0,36.05,35.99,36.02,185600.0,29.4949,29.5359,29.4867,29.5113,185600.0
2015-05-08 11:50:00,36.01,36.05,35.99,35.99,195600.0,29.5031,29.5359,29.4867,29.4867,195600.0
2015-05-08 12:00:00,36.0,36.04,35.98,35.99,203000.0,29.4949,29.5277,29.4785,29.4867,203000.0
2015-05-08 12:10:00,35.99,35.99,35.88,35.95,191800.0,29.4867,29.4867,29.3966,29.4539,191800.0
2015-05-08 12:20:00,35.94,36.02,35.92,35.93,150200.0,29.4457,29.5113,29.4294,29.4376,150200.0
2015-05-08 12:30:00,35.93,35.99,35.92,35.93,203400.0,29.4376,29.4867,29.4294,29.4376,203400.0
2015-05-08 12:40:00,35.93,35.94,35.88,35.93,181200.0,29.4376,29.4457,29.3966,29.4376,181200.0
2015-05-08 12:50:00,35.93,35.95,35.89,35.93,131200.0,29.4376,29.4539,29.4048,29.4376,131200.0
2015-05-08 13:00:00,35.93,35.93,35.86,35.91,161400.0,29.4376,29.4376,29.3802,29.4212,161400.0
2015-05-08 13:10:00,35.91,35.94,35.9,35.93,158600.0,29.4212,29.4457,29.413,29.4376,158600.0
2015-05-08 13:20:00,35.93,35.94,35.9,35.93,212800.0,29.4376,29.4457,29.413,29.4376,212800.0
2015-05-08 13:30:00,35.93,35.99,35.93,35.97,221400.0,29.4376,29.4867,29.4376,29.4703,221400.0
2015-05-08 13:40:00,35.97,36.02,35.96,35.98,213800.0,29.4703,29.5113,29.4621,29.4785,213800.0
2015-05-08 13:50:00,35.98,36.04,35.95,35.97,226600.0,29.4785,29.5277,29.4539,29.4703,226600.0
2015-05-08 14:00:00,35.97,36.0,35.9,35.9,155400.0,29.4703,29.4949,29.413,29.413,155400.0
2015-05-08 14:10:00,35.89,35.97,35.87,35.91,213000.0,29.4048,29.4703,29.3884,29.4212,213000.0
2015-05-08 14:20:00,35.91,35.92,35.85,35.88,142800.0,29.4212,29.4294,29.372,29.3966,142800.0
2015-05-08 14:30:00,35.88,35.94,35.88,35.88,139600.0,29.3966,29.4457,29.3966,29.3966,139600.0
2015-05-08 14:40:00,35.88,35.94,35.87,35.88,166400.0,29.3966,29.4457,29.3884,29.3966,166400.0
2015-05-08 14:50:00,35.87,35.93,35.85,35.92,226000.0,29.3884,29.4376,29.372,29.4294,226000.0
2015-05-08 15:00:00,35.91,35.92,35.85,35.9,152600.0,29.4212,29.4294,29.372,29.413,152600.0
2015-05-08 15:10:00,35.91,35.93,35.87,35.87,200800.0,29.4212,29.4376,29.3884,29.3884,200800.0
2015-05-08 15:20:00,35.87,35.88,35.81,35.82,250400.0,29.3884,29.3966,29.3392,29.3474,250400.0
2015-05-08 15:30:00,35.82,35.88,35.81,35.87,253800.0,29.3474,29.3966,29.3392,29.3884,253800.0
2015-05-08 15:40:00,35.87,35.93,35.87,35.9,378000.0,29.3884,29.4376,29.3884,29.413,378000.0
2015-05-08 15:50:00,35.9,35.91,35.86,35.89,705800.0,29.413,29.4212,29.3802,29.4048,705800.0
2015-05-11 09:30:00,35.95,36.1,35.85,36.02,349000.0,29.4539,29.5768,29.372,29.5113,349000.0
2015-05-11 09:40:00,36.02,36.1,36.0,36.08,623400.0,29.5113,29.5768,29.4949,29.5604,623400.0
2015-05-11 09:50:00,36.08,36.26,36.08,36.24,163400.0,29.5604,29.7079,29.5604,29.6915,163400.0
2015-05-11 10:00:00,36.24,36.31,36.21,36.23,189400.0,29.6915,29.7489,29.667,29.6833,189400.0
2015-05-11 10:10:00,36.22,36.3,36.21,36.26,145400.0,29.6751,29.7407,29.667,29.7079,145400.0
2015-05-11 10:20:00,36.26,36.37,36.26,36.35,195400.0,29.7079,29.798,29.7079,29.7817,195400.0
2015-05-11 10:30:00,36.35,36.35,36.17,36.18,163200.0,29.7817,29.7817,29.6342,29.6424,163200.0
2015-05-11 10:40:00,36.18,36.23,36.17,36.21,152000.0,29.6424,29.6833,29.6342,29.667,152000.0
2015-05-11 10:50:00,36.21,36.26,36.21,36.23,97600.0,29.667,29.7079,29.667,29.6833,97600.0
2015-05-11 11:00:00,36.23,36.26,36.21,36.24,568200.0,29.6833,29.7079,29.667,29.6915,568200.0
2015-05-11 11:10:00,36.23,36.3,36.23,36.27,218200.0,29.6833,29.7407,29.6833,29.7161,218200.0
2015-05-11 11:20:00,36.27,36.27,36.21,36.24,158400.0,29.7161,29.7161,29.667,29.6915,158400.0
2015-05-11 11:30:00,36.24,36.24,36.19,36.21,406800.0,29.6915,29.6915,29.6506,29.667,406800.0
2015-05-11 11:40:00,36.21,36.24,36.2,36.23,125800.0,29.667,29.6915,29.6588,29.6833,125800.0
2015-05-11 11:50:00,36.23,36.29,36.23,36.27,136200.0,29.6833,29.7325,29.6833,29.7161,136200.0
2015-05-11 12:00:00,36.27,36.28,36.24,36.24,308600.0,29.7161,29.7243,29.6915,29.6915,308600.0
2015-05-11 12:10:00,36.25,36.26,36.22,36.25,328000.0,29.6997,29.7079,29.6751,29.6997,328000.0
2015-05-11 12:20:00,36.25,36.25,36.18,36.19,303400.0,29.6997,29.6997,29.6424,29.6506,303400.0
2015-05-11 12:30:00,36.2,36.22,36.17,36.18,148800.0,29.6588,29.6751,29.6342,29.6424,148800.0
2015-05-11 12:40:00,36.18,36.18,36.1,36.1,127400.0,29.6424,29.6424,29.5768,29.5768,127400.0
2015-05-11 12:50:00,36.1,36.11,36.07,36.1,134800.0,29.5768,29.585,29.5523,29.5768,134800.0
2015-05-11 13:00:00,36.1,36.12,36.09,36.12,63800.0,29.5768,29.5932,29.5686,29.5932,63800.0
2015-05-11 13:10:00,36.12,36.13,36.1,36.1,83000.0,29.5932,29.6014,29.5768,29.5768,83000.0
2015-05-11 13:20:00,36.11,36.15,36.09,36.14,88800.0,29.585,29.6178,29.5686,29.6096,88800.0
2015-05-11 13:30:00,36.15,36.16,36.13,36.15,75200.0,29.6178,29.626,29.6014,29.6178,75200.0
2015-05-11 13:40:00,36.15,36.15,36.06,36.06,173400.0,29.6178,29.6178,29.5441,29.5441,173400.0
2015-05-11 13:50:00,36.07,36.12,36.06,36.11,77200.0,29.5523,29.5932,29.5441,29.585,77200.0
2015-05-11 14:00:00,36.1,36.16,36.1,36.1,116600.0,29.5768,29.626,29.5768,29.5768,116600.0
2015-05-11 14:10:00,36.1,36.11,36.05,36.05,110200.0,29.5768,29.585,29.5359,29.5359,110200.0
2015-05-11 14:20:00,36.05,36.11,36.04,36.1,99800.0,29.5359,29.585,29.5277,29.5768,99800.0
2015-05-11 14:30:00,36.1,36.11,36.05,36.07,73400.0,29.5768,29.585,29.5359,29.5523,73400.0
2015-05-11 14:40:00,36.07,36.09,36.06,36.06,88200.0,29.5523,29.5686,29.5441,29.5441,88200.0
2015-05-11 14:50:00,36.06,36.06,35.98,35.99,179200.0,29.5441,29.5441,29.4785,29.4867,179200.0
2015-05-11 15:00:00,35.99,36.02,35.97,36.02,118400.0,29.4867,29.5113,29.4703,29.5113,118400.0
2015-05-11 15:10:00,36.02,36.08,36.01,36.08,131400.0,29.5113,29.5604,29.5031,29.5604,131400.0
2015-05-11 15:20:00,36.09,36.09,36.04,36.05,132600.0,29.5686,29.5686,29.5277,29.5359,132600.0
2015-05-11 15:30:00,36.05,36.06,35.98,36.01,184200.0,29.5359,29.5441,29.4785,29.5031,184200.0
2015-05-11 15:40:00,36.01,36.01,35.95,35.96,247000.0,29.5031,29.5031,29.4539,29.4621,247000.0
2015-05-11 15:50:00,35.96,35.96,35.92,35.93,448000.0,29.4621,29.4621,29.4294,29.4376,448000.0
2015-05-12 09:30:00,35.82,35.89,35.71,35.77,405800.0,29.3474,29.4048,29.2573,29.3065,405800.0
2015-05-12 09:40:00,35.77,35.78,35.6,35.73,368400.0,29.3065,29.3147,29.1672,29.2737,368400.0
2015-05-12 09:50:00,35.72,35.77,35.68,35.76,329800.0,29.2655,29.3065,29.2327,29.2983,329800.0
2015-05-12 10:00:00,35.74,35.77,35.68,35.77,259200.0,29.2819,29.3065,29.2327,29.3065,259200.0
2015-05-12 10:10:00,35.77,35.89,35.74,35.81,215400.0,29.3065,29.4048,29.2819,29.3392,215400.0
2015-05-12 10:20:00,35.81,35.85,35.75,35.81,201200.0,29.3392,29.372,29.2901,29.3392,201200.0
2015-05-12 10:30:00,35.81,35.94,35.81,35.94,147800.0,29.3392,29.4457,29.3392,29.4457,147800.0
2015-05-12 10:40:00,35.94,35.98,35.88,35.88,111000.0,29.4457,29.4785,29.3966,29.3966,111000.0
2015-05-12 10:50:00,35.88,35.93,35.81,35.82,238600.0,29.3966,29.4376,29.3392,29.3474,238600.0
2015-05-12 11:00:00,35.82,35.82,35.77,35.8,157600.0,29.3474,29.3474,29.3065,29.331,157600.0
2015-05-12 11:10:00,35.81,35.83,35.73,35.74,159000.0,29.3392,29.3556,29.2737,29.2819,159000.0
2015-05-12 11:20:00,35.74,35.74,35.7,35.74,108200.0,29.2819,29.2819,29.2491,29.2819,108200.0
2015-05-12 11:30:00,35.74,35.77,35.72,35.76,151000.0,29.2819,29.3065,29.2655,29.2983,151000.0
2015-05-12 11:40:00,35.76,35.84,35.72,35.83,76600.0,29.2983,29.3638,29.2655,29.3556,76600.0
2015-05-12 11:50:00,35.83,35.83,35.74,35.75,89000.0,29.3556,29.3556,29.2819,29.2901,89000.0
2015-05-12 12:00:00,35.75,35.76,35.7,35.73,109400.0,29.2901,29.2983,29.2491,29.2737,109400.0
2015-05-12 12:10:00,35.73,35.79,35.72,35.78,113600.0,29.2737,29.3228,29.2655,29.3147,113600.0
2015-05-12 12:20:00,35.78,35.83,35.77,35.8,90400.0,29.3147,29.3556,29.3065,29.331,90400.0
2015-05-12 12:30:00,35.79,35.79,35.74,35.74,79800.0,29.3228,29.3228,29.2819,29.2819,79800.0
2015-05-12 12:40:00,35.74,35.76,35.73,35.73,82400.0,29.2819,29.2983,29.2737,29.2737,82400.0
2015-05-12 12:50:00,35.74,35.74,35.66,35.68,92600.0,29.2819,29.2819,29.2163,29.2327,92600.0
2015-05-12 13:00:00,35.69,35.75,35.68,35.75,99200.0,29.2409,29.2901,29.2327,29.2901,99200.0
2015-05-12 13:10:00,35.75,35.79,35.74,35.77,158600.0,29.2901,29.3228,29.2819,29.3065,158600.0
2015-05-12 13:20:00,35.77,35.84,35.77,35.8,75800.0,29.3065,29.3638,29.3065,29.331,75800.0
2015-05-12 13:30:00,35.8,35.81,35.76,35.78,119600.0,29.331,29.3392,29.2983,29.3147,119600.0
2015-05-12 13:40:00,35.78,35.79,35.73,35.77,83200.0,29.3147,29.3228,29.2737,29.3065,83200.0
2015-05-12 13:50:00,35.77,35.79,35.74,35.75,82200.0,29.3065,29.3228,29.2819,29.2901,82200.0
2015-05-12 14:00:00,35.75,35.79,35.74,35.78,79400.0,29.2901,29.3228,29.2819,29.3147,79400.0
2015-05-12 14:10:00,35.79,35.79,35.74,35.75,97800.0,29.3228,29.3228,29.2819,29.2901,97800.0
2015-05-12 14:20:00,35.75,35.79,35.74,35.79,80800.0,29.2901,29.3228,29.2819,29.3228,80800.0
2015-05-12 14:30:00,35.79,35.84,35.79,35.84,105000.0,29.3228,29.3638,29.3228,29.3638,105000.0
2015-05-12 14:40:00,35.85,35.85,35.77,35.78,96800.0,29.372,29.372,29.3065,29.3147,96800.0
2015-05-12 14:50:00,35.78,35.8,35.74,35.76,154200.0,29.3147,29.331,29.2819,29.2983,154200.0
2015-05-12 15:00:00,35.76,35.8,35.75,35.79,101600.0,29.2983,29.331,29.2901,29.3228,101600.0
2015-05-12 15:10:00,35.79,35.79,35.72,35.73,118400.0,29.3228,29.3228,29.2655,29.2737,118400.0
2015-05-12 15:20:00,35.74,35.81,35.74,35.79,129000.0,29.2819,29.3392,29.2819,29.3228,129000.0
2015-05-12 15:30:00,35.79,35.82,35.76,35.77,166200.0,29.3228,29.3474,29.2983,29.3065,166200.0
2015-05-12 15:40:00,35.77,35.77,35.69,35.7,369600.0,29.3065,29.3065,29.2409,29.2491,369600.0
2015-05-12 15:50:00,35.7,35.71,35.67,35.67,528800.0,29.2491,29.2573,29.2245,29.2245,528800.0
2015-05-13 09:30:00,35.73,35.87,35.66,35.8,270000.0,29.3497,29.4647,29.2922,29.4072,270000.0
2015-05-13 09:40:00,35.79,35.8,35.68,35.72,210600.0,29.399,29.4072,29.3086,29.3415,210600.0
2015-05-13 09:50:00,35.72,35.8,35.72,35.76,382400.0,29.3415,29.4072,29.3415,29.3744,382400.0
2015-05-13 10:00:00,35.76,35.78,35.73,35.74,185600.0,29.3744,29.3908,29.3497,29.3579,185600.0
2015-05-13 10:10:00,35.74,35.81,35.71,35.74,216600.0,29.3579,29.4154,29.3333,29.3579,216600.0
2015-05-13 10:20:00,35.74,35.77,35.74,35.76,107000.0,29.3579,29.3826,29.3579,29.3744,107000.0
2015-05-13 10:30:00,35.76,35.76,35.67,35.71,206800.0,29.3744,29.3744,29.3004,29.3333,206800.0
2015-05-13 10:40:00,35.71,35.74,35.61,35.62,127200.0,29.3333,29.3579,29.2511,29.2594,127200.0
2015-05-13 10:50:00,35.61,35.67,35.58,35.59,93400.0,29.2511,29.3004,29.2265,29.2347,93400.0
2015-05-13 11:00:00,35.58,35.6,35.54,35.6,119200.0,29.2265,29.2429,29.1936,29.2429,119200.0
2015-05-13 11:10:00,35.6,35.68,35.6,35.66,125200.0,29.2429,29.3086,29.2429,29.2922,125200.0
2015-05-13 11:20:00,35.65,35.66,35.59,35.63,215000.0,29.284,29.2922,29.2347,29.2676,215000.0
2015-05-13 11:30:00,35.63,35.67,35.6,35.67,88400.0,29.2676,29.3004,29.2429,29.3004,88400.0
2015-05-13 11:40:00,35.67,35.71,35.66,35.7,90400.0,29.3004,29.3333,29.2922,29.3251,90400.0
2015-05-13 11:50:00,35.7,35.74,35.7,35.73,193000.0,29.3251,29.3579,29.3251,29.3497,193000.0
2015-05-13 12:00:00,35.74,35.76,35.68,35.68,67400.0,29.3579,29.3744,29.3086,29.3086,67400.0
2015-05-13 12:10:00,35.68,35.68,35.63,35.66,81800.0,29.3086,29.3086,29.2676,29.2922,81800.0
2015-05-13 12:20:00,35.66,35.66,35.6,35.65,59600.0,29.2922,29.2922,29.2429,29.284,59600.0
2015-05-13 12:30:00,35.65,35.72,35.61,35.7,89400.0,29.284,29.3415,29.2511,29.3251,89400.0
2015-05-13 12:40:00,35.71,35.72,35.66,35.71,64000.0,29.3333,29.3415,29.2922,29.3333,64000.0
2015-05-13 12:50:00,35.71,35.73,35.66,35.69,65400.0,29.3333,29.3497,29.2922,29.3169,65400.0
2015-05-13 13:00:00,35.69,35.77,35.69,35.72,96600.0,29.3169,29.3826,29.3169,29.3415,96600.0
2015-05-13 13:10:00,35.72,35.74,35.7,35.71,83200.0,29.3415,29.3579,29.3251,29.3333,83200.0
2015-05-13 13:20:00,35.71,35.73,35.67,35.73,91400.0,29.3333,29.3497,29.3004,29.3497,91400.0
2015-05-13 13:30:00,35.73,35.77,35.72,35.73,91800.0,29.3497,29.3826,29.3415,29.3497,91800.0
2015-05-13 13:40:00,35.72,35.75,35.68,35.69,163400.0,29.3415,29.3661,29.3086,29.3169,163400.0
2015-05-13 13:50:00,35.68,35.69,35.61,35.62,295400.0,29.3086,29.3169,29.2511,29.2594,295400.0
2015-05-13 14:00:00,35.61,35.66,35.58,35.59,185800.0,29.2511,29.2922,29.2265,29.2347,185800.0
2015-05-13 14:10:00,35.59,35.64,35.59,35.63,124000.0,29.2347,29.2758,29.2347,29.2676,124000.0
2015-05-13 14:20:00,35.63,35.63,35.6,35.61,116400.0,29.2676,29.2676,29.2429,29.2511,116400.0
2015-05-13 14:30:00,35.6,35.63,35.59,35.63,58800.0,29.2429,29.2676,29.2347,29.2676,58800.0
2015-05-13 14:40:00,35.63,35.65,35.6,35.63,77000.0,29.2676,29.284,29.2429,29.2676,77000.0
2015-05-13 14:50:00,35.63,35.63,35.59,35.62,87800.0,29.2676,29.2676,29.2347,29.2594,87800.0
2015-05-13 15:00:00,35.63,35.66,35.62,35.63,277000.0,29.2676,29.2922,29.2594,29.2676,277000.0
2015-05-13 15:10:00,35.63,35.63,35.6,35.62,133800.0,29.2676,29.2676,29.2429,29.2594,133800.0
2015-05-13 15:20:00,35.61,35.62,35.57,35.58,154400.0,29.2511,29.2594,29.2183,29.2265,154400.0
2015-05-13 15:30:00,35.58,35.6,35.55,35.57,154800.0,29.2265,29.2429,29.2019,29.2183,154800.0
2015-05-13 15:40:00,35.57,35.6,35.56,35.6,207600.0,29.2183,29.2429,29.2101,29.2429,207600.0
2015-05-13 15:50:00,35.6,35.66,35.59,35.62,592000.0,29.2429,29.2922,29.2347,29.2594,592000.0
2015-05-14 09:30:00,35.85,35.93,35.69,35.73,211200.0,29.4483,29.514,29.3169,29.3497,211200.0
2015-05-14 09:40:00,35.71,35.71,35.51,35.53,181600.0,29.3333,29.3333,29.169,29.1854,181600.0
2015-05-14 09:50:00,35.55,35.61,35.55,35.56,70600.0,29.2019,29.2511,29.2019,29.2101,70600.0
2015-05-14 10:00:00,35.56,35.77,35.55,35.77,134400.0,29.2101,29.3826,29.2019,29.3826,134400.0
2015-05-14 10:10:00,35.77,35.85,35.77,35.81,108800.0,29.3826,29.4483,29.3826,29.4154,108800.0
2015-05-14 10:20:00,35.8,35.83,35.79,35.82,96800.0,29.4072,29.4319,29.399,29.4236,96800.0
2015-05-14 10:30:00,35.83,35.89,35.81,35.88,167800.0,29.4319,29.4812,29.4154,29.4729,167800.0
2015-05-14 10:40:00,35.88,35.91,35.84,35.85,88000.0,29.4729,29.4976,29.4401,29.4483,88000.0
2015-05-14 10:50:00,35.85,35.86,35.81,35.83,105600.0,29.4483,29.4565,29.4154,29.4319,105600.0
2015-05-14 11:00:00,35.83,35.85,35.79,35.85,101200.0,29.4319,29.4483,29.399,29.4483,101200.0
2015-05-14 11:10:00,35.85,35.87,35.83,35.85,74800.0,29.4483,29.4647,29.4319,29.4483,74800.0
2015-05-14 11:20:00,35.86,35.92,35.85,35.92,81000.0,29.4565,29.5058,29.4483,29.5058,81000.0
2015-05-14 11:30:00,35.92,35.93,35.89,35.89,88800.0,29.5058,29.514,29.4812,29.4812,88800.0
2015-05-14 11:40:00,35.89,35.95,35.89,35.94,58800.0,29.4812,29.5304,29.4812,29.5222,58800.0
2015-05-14 11:50:00,35.94,35.99,35.94,35.98,82000.0,29.5222,29.5633,29.5222,29.5551,82000.0
2015-05-14 12:00:00,35.98,35.99,35.96,35.98,299200.0,29.5551,29.5633,29.5387,29.5551,299200.0
2015-05-14 12:10:00,35.97,36.02,35.97,36.01,90200.0,29.5469,29.5879,29.5469,29.5797,90200.0
2015-05-14 12:20:00,36.01,36.05,36.01,36.04,99400.0,29.5797,29.6126,29.5797,29.6044,99400.0
2015-05-14 12:30:00,36.04,36.07,36.04,36.04,135400.0,29.6044,29.629,29.6044,29.6044,135400.0
2015-05-14 12:40:00,36.04,36.04,35.99,36.01,318200.0,29.6044,29.6044,29.5633,29.5797,318200.0
2015-05-14 12:50:00,36.01,36.05,35.99,36.04,148800.0,29.5797,29.6126,29.5633,29.6044,148800.0
2015-05-14 13:00:00,36.03,36.05,36.01,36.03,230400.0,29.5962,29.6126,29.5797,29.5962,230400.0
2015-05-14 13:10:00,36.04,36.04,35.99,36.01,72600.0,29.6044,29.6044,29.5633,29.5797,72600.0
2015-05-14 13:20:00,36.01,36.06,36.0,36.06,138600.0,29.5797,29.6208,29.5715,29.6208,138600.0
2015-05-14 13:30:00,36.05,36.08,36.04,36.04,179600.0,29.6126,29.6372,29.6044,29.6044,179600.0
2015-05-14 13:40:00,36.04,36.06,36.01,36.06,130800.0,29.6044,29.6208,29.5797,29.6208,130800.0
2015-05-14 13:50:00,36.05,36.07,36.03,36.05,266000.0,29.6126,29.629,29.5962,29.6126,266000.0
2015-05-14 14:00:00,36.05,36.08,36.03,36.05,121800.0,29.6126,29.6372,29.5962,29.6126,121800.0
2015-05-14 14:10:00,36.06,36.13,36.05,36.13,148800.0,29.6208,29.6783,29.6126,29.6783,148800.0
2015-05-14 14:20:00,36.13,36.16,36.09,36.1,189800.0,29.6783,29.7029,29.6454,29.6537,189800.0
2015-05-14 14:30:00,36.1,36.15,36.1,36.11,156000.0,29.6537,29.6947,29.6537,29.6619,156000.0
2015-05-14 14:40:00,36.11,36.12,36.08,36.09,73400.0,29.6619,29.6701,29.6372,29.6454,73400.0
2015-05-14 14:50:00,36.1,36.15,36.09,36.15,130000.0,29.6537,29.6947,29.6454,29.6947,130000.0
2015-05-14 15:00:00,36.15,36.19,36.13,36.19,182600.0,29.6947,29.7276,29.6783,29.7276,182600.0
2015-05-14 15:10:00,36.19,36.21,36.17,36.19,253200.0,29.7276,29.744,29.7112,29.7276,253200.0
2015-05-14 15:20:00,36.19,36.2,36.15,36.17,208600.0,29.7276,29.7358,29.6947,29.7112,208600.0
2015-05-14 15:30:00,36.17,36.18,36.12,36.12,374600.0,29.7112,29.7194,29.6701,29.6701,374600.0
2015-05-14 15:40:00,36.12,36.18,36.11,36.18,427800.0,29.6701,29.7194,29.6619,29.7194,427800.0
2015-05-14 15:50:00,36.18,36.26,36.17,36.22,944600.0,29.7194,29.7851,29.7112,29.7522,944600.0
2015-05-15 09:30:00,36.29,36.47,36.23,36.41,418600.0,29.8097,29.9576,29.7604,29.9083,418600.0
2015-05-15 09:40:00,36.4,36.44,36.31,36.43,107800.0,29.9001,29.9329,29.8262,29.9247,107800.0
2015-05-15 09:50:00,36.43,36.48,36.38,36.41,154400.0,29.9247,29.9658,29.8837,29.9083,154400.0
2015-05-15 10:00:00,36.41,36.41,36.25,36.29,188600.0,29.9083,29.9083,29.7769,29.8097,188600.0
2015-05-15 10:10:00,36.29,36.39,36.27,36.31,165800.0,29.8097,29.8919,29.7933,29.8262,165800.0
2015-05-15 10:20:00,36.31,36.4,36.31,36.38,91000.0,29.8262,29.9001,29.8262,29.8837,91000.0
2015-05-15 10:30:00,36.38,36.38,36.27,36.35,112800.0,29.8837,29.8837,29.7933,29.859,112800.0
2015-05-15 10:40:00,36.35,36.41,36.29,36.41,103600.0,29.859,29.9083,29.8097,29.9083,103600.0
2015-05-15 10:50:00,36.41,36.45,36.38,36.4,85800.0,29.9083,29.9412,29.8837,29.9001,85800.0
2015-05-15 11:00:00,36.4,36.44,36.38,36.42,95000.0,29.9001,29.9329,29.8837,29.9165,95000.0
2015-05-15 11:10:00,36.42,36.48,36.4,36.43,112800.0,29.9165,29.9658,29.9001,29.9247,112800.0
2015-05-15 11:20:00,36.42,36.45,36.41,36.41,59200.0,29.9165,29.9412,29.9083,29.9083,59200.0
2015-05-15 11:30:00,36.41,36.46,36.41,36.43,78200.0,29.9083,29.9494,29.9083,29.9247,78200.0
2015-05-15 11:40:00,36.43,36.45,36.4,36.4,72400.0,29.9247,29.9412,29.9001,29.9001,72400.0
2015-05-15 11:50:00,36.4,36.45,36.38,36.41,86400.0,29.9001,29.9412,29.8837,29.9083,86400.0
2015-05-15 12:00:00,36.41,36.42,36.37,36.41,68000.0,29.9083,29.9165,29.8754,29.9083,68000.0
2015-05-15 12:10:00,36.41,36.43,36.37,36.37,69400.0,29.9083,29.9247,29.8754,29.8754,69400.0
2015-05-15 12:20:00,36.38,36.44,36.38,36.4,61000.0,29.8837,29.9329,29.8837,29.9001,61000.0
2015-05-15 12:30:00,36.41,36.43,36.38,36.4,58000.0,29.9083,29.9247,29.8837,29.9001,58000.0
2015-05-15 12:40:00,36.41,36.44,36.4,36.44,81800.0,29.9083,29.9329,29.9001,29.9329,81800.0
2015-05-15 12:50:00,36.43,36.45,36.41,36.43,55800.0,29.9247,29.9412,29.9083,29.9247,55800.0
2015-05-15 13:00:00,36.43,36.46,36.41,36.45,52000.0,29.9247,29.9494,29.9083,29.9412,52000.0
2015-05-15 13:10:00,36.45,36.47,36.44,36.46,79800.0,29.9412,29.9576,29.9329,29.9494,79800.0
2015-05-15 13:20:00,36.46,36.49,36.46,36.48,50800.0,29.9494,29.974,29.9494,29.9658,50800.0
2015-05-15 13:30:00,36.48,36.49,36.44,36.44,92600.0,29.9658,29.974,29.9329,29.9329,92600.0
2015-05-15 13:40:00,36.44,36.46,36.42,36.43,59400.0,29.9329,29.9494,29.9165,29.9247,59400.0
2015-05-15 13:50:00,36.42,36.47,36.42,36.45,76000.0,29.9165,29.9576,29.9165,29.9412,76000.0
2015-05-15 14:00:00,36.45,36.48,36.41,36.42,57600.0,29.9412,29.9658,29.9083,29.9165,57600.0
2015-05-15 14:10:00,36.42,36.46,36.42,36.44,63600.0,29.9165,29.9494,29.9165,29.9329,63600.0
2015-05-15 14:20:00,36.44,36.47,36.44,36.44,68400.0,29.9329,29.9576,29.9329,29.9329,68400.0
2015-05-15 14:30:00,36.44,36.45,36.42,36.45,69600.0,29.9329,29.9412,29.9165,29.9412,69600.0
2015-05-15 14:40:00,36.45,36.48,36.45,36.47,83000.0,29.9412,29.9658,29.9412,29.9576,83000.0
2015-05-15 14:50:00,36.47,36.5,36.45,36.48,73000.0,29.9576,29.9822,29.9412,29.9658,73000.0
2015-05-15 15:00:00,36.48,36.56,36.47,36.55,124200.0,29.9658,30.0315,29.9576,30.0233,124200.0
2015-05-15 15:10:00,36.56,36.56,36.49,36.49,195000.0,30.0315,30.0315,29.974,29.974,195000.0
2015-05-15 15:20:00,36.49,36.49,36.46,36.49,275800.0,29.974,29.974,29.9494,29.974,275800.0
2015-05-15 15:30:00,36.49,36.49,36.46,36.46,442200.0,29.974,29.974,29.9494,29.9494,442200.0
2015-05-15 15:40:00,36.46,36.49,36.46,36.48,212600.0,29.9494,29.974,29.9494,29.9658,212600.0
2015-05-15 15:50:00,36.49,36.56,36.48,36.55,503200.0,29.974,30.0315,29.9658,30.0233,503200.0
2015-05-18 09:30:00,36.42,36.65,36.37,36.57,257000.0,29.9165,30.1054,29.8754,30.0397,257000.0
2015-05-18 09:40:00,36.57,36.57,36.44,36.5,306000.0,30.0397,30.0397,29.9329,29.9822,306000.0
2015-05-18 09:50:00,36.5,36.62,36.5,36.59,147800.0,29.9822,30.0808,29.9822,30.0562,147800.0
2015-05-18 10:00:00,36.6,36.6,36.46,36.5,125200.0,30.0644,30.0644,29.9494,29.9822,125200.0
2015-05-18 10:10:00,36.51,36.56,36.49,36.52,80000.0,29.9904,30.0315,29.974,29.9987,80000.0
2015-05-18 10:20:00,36.52,36.52,36.49,36.49,76600.0,29.9987,29.9987,29.974,29.974,76600.0
2015-05-18 10:30:00,36.5,36.61,36.49,36.57,180800.0,29.9822,30.0726,29.974,30.0397,180800.0
2015-05-18 10:40:00,36.58,36.58,36.53,36.53,59600.0,30.0479,30.0479,30.0069,30.0069,59600.0
2015-05-18 10:50:00,36.54,36.54,36.52,36.54,82200.0,30.0151,30.0151,29.9987,30.0151,82200.0
2015-05-18 11:00:00,36.54,36.56,36.49,36.52,57800.0,30.0151,30.0315,29.974,29.9987,57800.0
2015-05-18 11:10:00,36.53,36.57,36.52,36.55,81800.0,30.0069,30.0397,29.9987,30.0233,81800.0
2015-05-18 11:20:00,36.55,36.59,36.54,36.58,56400.0,30.0233,30.0562,30.0151,30.0479,56400.0
2015-05-18 11:30:00,36.59,36.71,36.58,36.69,163800.0,30.0562,30.1547,30.0479,30.1383,163800.0
2015-05-18 11:40:00,36.69,36.72,36.67,36.71,88000.0,30.1383,30.1629,30.1219,30.1547,88000.0
2015-05-18 11:50:00,36.71,36.71,36.62,36.63,108400.0,30.1547,30.1547,30.0808,30.089,108400.0
2015-05-18 12:00:00,36.63,36.68,36.63,36.66,68000.0,30.089,30.1301,30.089,30.1137,68000.0
2015-05-18 12:10:00,36.66,36.66,36.59,36.6,46600.0,30.1137,30.1137,30.0562,30.0644,46600.0
2015-05-18 12:20:00,36.6,36.61,36.58,36.58,45800.0,30.0644,30.0726,30.0479,30.0479,45800.0
2015-05-18 12:30:00,36.58,36.6,36.57,36.57,40600.0,30.0479,30.0644,30.0397,30.0397,40600.0
2015-05-18 12:40:00,36.57,36.57,36.52,36.53,54800.0,30.0397,30.0397,29.9987,30.0069,54800.0
2015-05-18 12:50:00,36.54,36.54,36.5,36.51,74600.0,30.0151,30.0151,29.9822,29.9904,74600.0
2015-05-18 13:00:00,36.51,36.52,36.5,36.52,47600.0,29.9904,29.9987,29.9822,29.9987,47600.0
2015-05-18 13:10:00,36.52,36.52,36.5,36.52,57600.0,29.9987,29.9987,29.9822,29.9987,57600.0
2015-05-18 13:20:00,36.52,36.54,36.51,36.51,55400.0,29.9987,30.0151,29.9904,29.9904,55400.0
2015-05-18 13:30:00,36.51,36.53,36.51,36.52,165600.0,29.9904,30.0069,29.9904,29.9987,165600.0
2015-05-18 13:40:00,36.51,36.52,36.49,36.52,67400.0,29.9904,29.9987,29.974,29.9987,67400.0
2015-05-18 13:50:00,36.52,36.54,36.5,36.54,85200.0,29.9987,30.0151,29.9822,30.0151,85200.0
2015-05-18 14:00:00,36.54,36.6,36.52,36.52,163000.0,30.0151,30.0644,29.9987,29.9987,163000.0
2015-05-18 14:10:00,36.52,36.54,36.51,36.52,93600.0,29.9987,30.0151,29.9904,29.9987,93600.0
2015-05-18 14:20:00,36.52,36.54,36.51,36.54,86200.0,29.9987,30.0151,29.9904,30.0151,86200.0
2015-05-18 14:30:00,36.54,36.57,36.52,36.57,113400.0,30.0151,30.0397,29.9987,30.0397,113400.0
2015-05-18 14:40:00,36.57,36.57,36.52,36.55,141800.0,30.0397,30.0397,29.9987,30.0233,141800.0
2015-05-18 14:50:00,36.55,36.55,36.52,36.52,147400.0,30.0233,30.0233,29.9987,29.9987,147400.0
2015-05-18 15:00:00,36.52,36.54,36.5,36.51,165600.0,29.9987,30.0151,29.9822,29.9904,165600.0
2015-05-18 15:10:00,36.51,36.52,36.49,36.51,127400.0,29.9904,29.9987,29.974,29.9904,127400.0
2015-05-18 15:20:00,36.52,36.56,36.49,36.52,157600.0,29.9987,30.0315,29.974,29.9987,157600.0
2015-05-18 15:30:00,36.52,36.52,36.49,36.5,219200.0,29.9987,29.9987,29.974,29.9822,219200.0
2015-05-18 15:40:00,36.5,36.58,36.49,36.57,280000.0,29.9822,30.0479,29.974,30.0397,280000.0
2015-05-18 15:50:00,36.57,36.59,36.56,36.56,477200.0,30.0397,30.0562,30.0315,30.0315,477200.0
2015-05-19 09:30:00,36.63,36.65,36.4,36.47,298600.0,30.089,30.1054,29.9001,29.9576,298600.0
2015-05-19 09:40:00,36.45,36.52,36.45,36.51,219800.0,29.9412,29.9987,29.9412,29.9904,219800.0
2015-05-19 09:50:00,36.5,36.55,36.49,36.51,87400.0,29.9822,30.0233,29.974,29.9904,87400.0
2015-05-19 10:00:00,36.51,36.54,36.49,36.52,128800.0,29.9904,30.0151,29.974,29.9987,128800.0
2015-05-19 10:10:00,36.51,36.52,36.49,36.52,68800.0,29.9904,29.9987,29.974,29.9987,68800.0
2015-05-19 10:20:00,36.52,36.58,36.5,36.58,189200.0,29.9987,30.0479,29.9822,30.0479,189200.0
2015-05-19 10:30:00,36.57,36.68,36.57,36.65,150400.0,30.0397,30.1301,30.0397,30.1054,150400.0
2015-05-19 10:40:00,36.66,36.73,36.65,36.72,110400.0,30.1137,30.1712,30.1054,30.1629,110400.0
2015-05-19 10:50:00,36.72,36.72,36.62,36.62,126800.0,30.1629,30.1629,30.0808,30.0808,126800.0
2015-05-19 11:00:00,36.62,36.64,36.58,36.63,70400.0,30.0808,30.0972,30.0479,30.089,70400.0
2015-05-19 11:10:00,36.64,36.66,36.57,36.58,130800.0,30.0972,30.1137,30.0397,30.0479,130800.0
2015-05-19 11:20:00,36.58,36.65,36.57,36.65,80200.0,30.0479,30.1054,30.0397,30.1054,80200.0
2015-05-19 11:30:00,36.65,36.71,36.65,36.67,109200.0,30.1054,30.1547,30.1054,30.1219,109200.0
2015-05-19 11:40:00,36.67,36.67,36.62,36.64,48600.0,30.1219,30.1219,30.0808,30.0972,48600.0
2015-05-19 11:50:00,36.64,36.67,36.62,36.67,64600.0,30.0972,30.1219,30.0808,30.1219,64600.0
2015-05-19 12:00:00,36.66,36.67,36.62,36.65,100400.0,30.1137,30.1219,30.0808,30.1054,100400.0
2015-05-19 12:10:00,36.65,36.68,36.63,36.67,75800.0,30.1054,30.1301,30.089,30.1219,75800.0
2015-05-19 12:20:00,36.67,36.69,36.65,36.68,83000.0,30.1219,30.1383,30.1054,30.1301,83000.0
2015-05-19 12:30:00,36.68,36.7,36.67,36.68,44800.0,30.1301,30.1465,30.1219,30.1301,44800.0
2015-05-19 12:40:00,36.69,36.69,36.64,36.66,109200.0,30.1383,30.1383,30.0972,30.1137,109200.0
2015-05-19 12:50:00,36.66,36.67,36.63,36.65,50200.0,30.1137,30.1219,30.089,30.1054,50200.0
2015-05-19 13:00:00,36.66,36.7,36.63,36.64,176200.0,30.1137,30.1465,30.089,30.0972,176200.0
2015-05-19 13:10:00,36.64,36.7,36.63,36.69,63800.0,30.0972,30.1465,30.089,30.1383,63800.0
2015-05-19 13:20:00,36.68,36.72,36.66,36.7,131800.0,30.1301,30.1629,30.1137,30.1465,131800.0
2015-05-19 13:30:00,36.7,36.77,36.7,36.77,110600.0,30.1465,30.204,30.1465,30.204,110600.0
2015-05-19 13:40:00,36.77,36.77,36.75,36.77,41200.0,30.204,30.204,30.1876,30.204,41200.0
2015-05-19 13:50:00,36.77,36.8,36.76,36.77,85600.0,30.204,30.2287,30.1958,30.204,85600.0
2015-05-19 14:00:00,36.77,36.8,36.76,36.79,55000.0,30.204,30.2287,30.1958,30.2204,55000.0
2015-05-19 14:10:00,36.79,36.82,36.78,36.8,91400.0,30.2204,30.2451,30.2122,30.2287,91400.0
2015-05-19 14:20:00,36.8,36.87,36.79,36.86,132400.0,30.2287,30.2862,30.2204,30.2779,132400.0
2015-05-19 14:30:00,36.86,36.87,36.8,36.83,218400.0,30.2779,30.2862,30.2287,30.2533,218400.0
2015-05-19 14:40:00,36.83,36.85,36.79,36.83,165600.0,30.2533,30.2697,30.2204,30.2533,165600.0
2015-05-19 14:50:00,36.82,36.87,36.81,36.86,108800.0,30.2451,30.2862,30.2369,30.2779,108800.0
2015-05-19 15:00:00,36.86,36.86,36.75,36.76,112400.0,30.2779,30.2779,30.1876,30.1958,112400.0
2015-05-19 15:10:00,36.76,36.76,36.67,36.71,137800.0,30.1958,30.1958,30.1219,30.1547,137800.0
2015-05-19 15:20:00,36.7,36.71,36.67,36.69,113000.0,30.1465,30.1547,30.1219,30.1383,113000.0
2015-05-19 15:30:00,36.69,36.7,36.66,36.67,170000.0,30.1383,30.1465,30.1137,30.1219,170000.0
2015-05-19 15:40:00,36.67,36.67,36.63,36.65,216000.0,30.1219,30.1219,30.089,30.1054,216000.0
2015-05-19 15:50:00,36.66,36.76,36.64,36.73,456600.0,30.1137,30.1958,30.0972,30.1712,456600.0
2015-05-20 09:30:00,36.54,36.62,36.4,36.47,417600.0,30.0151,30.0808,29.9001,29.9576,417600.0
2015-05-20 09:40:00,36.49,36.54,36.47,36.52,124600.0,29.974,30.0151,29.9576,29.9987,124600.0
2015-05-20 09:50:00,36.52,36.59,36.52,36.57,115800.0,29.9987,30.0562,29.9987,30.0397,115800.0
2015-05-20 10:00:00,36.57,36.63,36.52,36.63,192400.0,30.0397,30.089,29.9987,30.089,192400.0
2015-05-20 10:10:00,36.63,36.64,36.58,36.62,108200.0,30.089,30.0972,30.0479,30.0808,108200.0
2015-05-20 10:20:00,36.61,36.69,36.6,36.64,113400.0,30.0726,30.1383,30.0644,30.0972,113400.0
2015-05-20 10:30:00,36.64,36.76,36.62,36.74,113000.0,30.0972,30.1958,30.0808,30.1794,113000.0
2015-05-20 10:40:00,36.74,36.81,36.69,36.81,135400.0,30.1794,30.2369,30.1383,30.2369,135400.0
2015-05-20 10:50:00,36.81,36.85,36.74,36.77,134600.0,30.2369,30.2697,30.1794,30.204,134600.0
2015-05-20 11:00:00,36.77,36.83,36.75,36.81,78200.0,30.204,30.2533,30.1876,30.2369,78200.0
2015-05-20 11:10:00,36.82,36.84,36.76,36.81,140400.0,30.2451,30.2615,30.1958,30.2369,140400.0
2015-05-20 11:20:00,36.82,36.88,36.81,36.85,100400.0,30.2451,30.2944,30.2369,30.2697,100400.0
2015-05-20 11:30:00,36.85,36.9,36.82,36.83,307000.0,30.2697,30.3108,30.2451,30.2533,307000.0
2015-05-20 11:40:00,36.84,36.87,36.82,36.84,179600.0,30.2615,30.2862,30.2451,30.2615,179600.0
2015-05-20 11:50:00,36.84,36.86,36.78,36.86,98400.0,30.2615,30.2779,30.2122,30.2779,98400.0
2015-05-20 12:00:00,36.86,36.89,36.85,36.89,83000.0,30.2779,30.3026,30.2697,30.3026,83000.0
2015-05-20 12:10:00,36.89,36.95,36.88,36.88,113000.0,30.3026,30.3519,30.2944,30.2944,113000.0
2015-05-20 12:20:00,36.88,36.9,36.83,36.85,131400.0,30.2944,30.3108,30.2533,30.2697,131400.0
2015-05-20 12:30:00,36.85,36.88,36.85,36.86,365200.0,30.2697,30.2944,30.2697,30.2779,365200.0
2015-05-20 12:40:00,36.86,36.88,36.84,36.88,77800.0,30.2779,30.2944,30.2615,30.2944,77800.0
2015-05-20 12:50:00,36.87,36.88,36.83,36.85,76800.0,30.2862,30.2944,30.2533,30.2697,76800.0
2015-05-20 13:00:00,36.86,36.87,36.83,36.84,56800.0,30.2779,30.2862,30.2533,30.2615,56800.0
2015-05-20 13:10:00,36.85,36.85,36.83,36.85,122200.0,30.2697,30.2697,30.2533,30.2697,122200.0
2015-05-20 13:20:00,36.85,36.86,36.82,36.82,52600.0,30.2697,30.2779,30.2451,30.2451,52600.0
2015-05-20 13:30:00,36.83,36.85,36.82,36.83,79800.0,30.2533,30.2697,30.2451,30.2533,79800.0
2015-05-20 13:40:00,36.83,36.85,36.81,36.83,83600.0,30.2533,30.2697,30.2369,30.2533,83600.0
2015-05-20 13:50:00,36.84,36.87,36.81,36.87,45400.0,30.2615,30.2862,30.2369,30.2862,45400.0
2015-05-20 14:00:00,36.87,36.93,36.84,36.88,99400.0,30.2862,30.3354,30.2615,30.2944,99400.0
2015-05-20 14:10:00,36.88,36.95,36.87,36.93,72400.0,30.2944,30.3519,30.2862,30.3354,72400.0
2015-05-20 14:20:00,36.92,36.93,36.89,36.89,118000.0,30.3272,30.3354,30.3026,30.3026,118000.0
2015-05-20 14:30:00,36.9,36.93,36.88,36.9,80400.0,30.3108,30.3354,30.2944,30.3108,80400.0
2015-05-20 14:40:00,36.9,36.93,36.88,36.88,127600.0,30.3108,30.3354,30.2944,30.2944,127600.0
2015-05-20 14:50:00,36.89,36.96,36.88,36.93,224800.0,30.3026,30.3601,30.2944,30.3354,224800.0
2015-05-20 15:00:00,36.93,36.95,36.91,36.95,137800.0,30.3354,30.3519,30.319,30.3519,137800.0
2015-05-20 15:10:00,36.95,36.98,36.92,36.94,316200.0,30.3519,30.3765,30.3272,30.3437,316200.0
2015-05-20 15:20:00,36.93,36.97,36.91,36.95,142200.0,30.3354,30.3683,30.319,30.3519,142200.0
2015-05-20 15:30:00,36.95,36.98,36.93,36.93,294200.0,30.3519,30.3765,30.3354,30.3354,294200.0
2015-05-20 15:40:00,36.94,36.96,36.91,36.95,279600.0,30.3437,30.3601,30.319,30.3519,279600.0
2015-05-20 15:50:00,36.95,36.95,36.88,36.88,342200.0,30.3519,30.3519,30.2944,30.2944,342200.0
2015-05-21 09:30:00,36.85,36.9,36.67,36.84,173400.0,30.2697,30.3108,30.1219,30.2615,173400.0
2015-05-21 09:40:00,36.82,36.93,36.8,36.91,1200200.0,30.2451,30.3354,30.2287,30.319,1200200.0
2015-05-21 09:50:00,36.89,36.93,36.85,36.85,213200.0,30.3026,30.3354,30.2697,30.2697,213200.0
2015-05-21 10:00:00,36.85,36.96,36.85,36.92,83600.0,30.2697,30.3601,30.2697,30.3272,83600.0
2015-05-21 10:10:00,36.91,36.96,36.88,36.9,82800.0,30.319,30.3601,30.2944,30.3108,82800.0
2015-05-21 10:20:00,36.9,36.94,36.85,36.86,71800.0,30.3108,30.3437,30.2697,30.2779,71800.0
2015-05-21 10:30:00,36.86,36.87,36.8,36.82,148200.0,30.2779,30.2862,30.2287,30.2451,148200.0
2015-05-21 10:40:00,36.82,36.84,36.81,36.84,60200.0,30.2451,30.2615,30.2369,30.2615,60200.0
2015-05-21 10:50:00,36.84,36.85,36.82,36.83,46600.0,30.2615,30.2697,30.2451,30.2533,46600.0
2015-05-21 11:00:00,36.83,36.88,36.83,36.88,69200.0,30.2533,30.2944,30.2533,30.2944,69200.0
2015-05-21 11:10:00,36.88,36.93,36.88,36.89,67600.0,30.2944,30.3354,30.2944,30.3026,67600.0
2015-05-21 11:20:00,36.89,36.98,36.87,36.98,90400.0,30.3026,30.3765,30.2862,30.3765,90400.0
2015-05-21 11:30:00,36.98,36.99,36.87,36.88,57400.0,30.3765,30.3847,30.2862,30.2944,57400.0
2015-05-21 11:40:00,36.87,36.93,36.85,36.93,82400.0,30.2862,30.3354,30.2697,30.3354,82400.0
2015-05-21 11:50:00,36.93,37.0,36.91,37.0,90400.0,30.3354,30.3929,30.319,30.3929,90400.0
2015-05-21 12:00:00,36.99,37.11,36.99,37.1,130600.0,30.3847,30.4833,30.3847,30.4751,130600.0
2015-05-21 12:10:00,37.1,37.15,37.1,37.14,102600.0,30.4751,30.5162,30.4751,30.5079,102600.0
2015-05-21 12:20:00,37.14,37.19,37.13,37.18,116200.0,30.5079,30.549,30.4997,30.5408,116200.0
2015-05-21 12:30:00,37.18,37.18,37.06,37.06,184200.0,30.5408,30.5408,30.4422,30.4422,184200.0
2015-05-21 12:40:00,37.06,37.08,37.05,37.07,51400.0,30.4422,30.4587,30.434,30.4504,51400.0
2015-05-21 12:50:00,37.07,37.11,37.07,37.1,43400.0,30.4504,30.4833,30.4504,30.4751,43400.0
2015-05-21 13:00:00,37.1,37.12,37.05,37.05,204200.0,30.4751,30.4915,30.434,30.434,204200.0
2015-05-21 13:10:00,37.05,37.06,36.99,37.0,101800.0,30.434,30.4422,30.3847,30.3929,101800.0
2015-05-21 13:20:00,37.01,37.07,36.99,37.07,60200.0,30.4012,30.4504,30.3847,30.4504,60200.0
2015-05-21 13:30:00,37.07,37.08,37.02,37.04,47400.0,30.4504,30.4587,30.4094,30.4258,47400.0
2015-05-21 13:40:00,37.04,37.04,36.92,36.93,90200.0,30.4258,30.4258,30.3272,30.3354,90200.0
2015-05-21 13:50:00,36.93,36.96,36.91,36.95,64800.0,30.3354,30.3601,30.319,30.3519,64800.0
2015-05-21 14:00:00,36.94,36.97,36.91,36.96,76800.0,30.3437,30.3683,30.319,30.3601,76800.0
2015-05-21 14:10:00,36.96,37.0,36.95,36.97,46000.0,30.3601,30.3929,30.3519,30.3683,46000.0
2015-05-21 14:20:00,36.97,36.99,36.96,36.99,94800.0,30.3683,30.3847,30.3601,30.3847,94800.0
2015-05-21 14:30:00,36.99,37.06,36.98,37.02,69800.0,30.3847,30.4422,30.3765,30.4094,69800.0
2015-05-21 14:40:00,37.03,37.06,37.02,37.02,57200.0,30.4176,30.4422,30.4094,30.4094,57200.0
2015-05-21 14:50:00,37.02,37.03,37.01,37.02,50600.0,30.4094,30.4176,30.4012,30.4094,50600.0
2015-05-21 15:00:00,37.02,37.04,36.98,36.98,61400.0,30.4094,30.4258,30.3765,30.3765,61400.0
2015-05-21 15:10:00,36.98,36.99,36.96,36.98,66800.0,30.3765,30.3847,30.3601,30.3765,66800.0
2015-05-21 15:20:00,36.98,37.02,36.97,37.01,80800.0,30.3765,30.4094,30.3683,30.4012,80800.0
2015-05-21 15:30:00,37.01,37.03,36.99,37.03,330600.0,30.4012,30.4176,30.3847,30.4176,330600.0
2015-05-21 15:40:00,37.02,37.06,37.01,37.02,138800.0,30.4094,30.4422,30.4012,30.4094,138800.0
2015-05-21 15:50:00,37.02,37.06,37.01,37.04,726400.0,30.4094,30.4422,30.4012,30.4258,726400.0
2015-05-22 09:30:00,37.08,37.13,36.88,36.96,235800.0,30.4587,30.4997,30.2944,30.3601,235800.0
2015-05-22 09:40:00,36.94,36.99,36.89,36.97,284000.0,30.3437,30.3847,30.3026,30.3683,284000.0
2015-05-22 09:50:00,36.97,37.07,36.92,37.06,100800.0,30.3683,30.4504,30.3272,30.4422,100800.0
2015-05-22 10:00:00,37.06,37.12,37.01,37.02,83200.0,30.4422,30.4915,30.4012,30.4094,83200.0
2015-05-22 10:10:00,37.02,37.1,37.02,37.07,154400.0,30.4094,30.4751,30.4094,30.4504,154400.0
2015-05-22 10:20:00,37.07,37.09,37.01,37.04,189600.0,30.4504,30.4669,30.4012,30.4258,189600.0
2015-05-22 10:30:00,37.05,37.1,37.02,37.1,66400.0,30.434,30.4751,30.4094,30.4751,66400.0
2015-05-22 10:40:00,37.09,37.11,37.03,37.04,52200.0,30.4669,30.4833,30.4176,30.4258,52200.0
2015-05-22 10:50:00,37.04,37.07,36.99,37.05,58200.0,30.4258,30.4504,30.3847,30.434,58200.0
2015-05-22 11:00:00,37.05,37.1,37.04,37.06,55200.0,30.434,30.4751,30.4258,30.4422,55200.0
2015-05-22 11:10:00,37.06,37.06,37.0,37.04,113400.0,30.4422,30.4422,30.3929,30.4258,113400.0
2015-05-22 11:20:00,37.04,37.1,37.02,37.09,98800.0,30.4258,30.4751,30.4094,30.4669,98800.0
2015-05-22 11:30:00,37.08,37.1,37.04,37.07,113200.0,30.4587,30.4751,30.4258,30.4504,113200.0
2015-05-22 11:40:00,37.06,37.17,37.06,37.16,131000.0,30.4422,30.5326,30.4422,30.5244,131000.0
2015-05-22 11:50:00,37.16,37.2,37.13,37.17,132400.0,30.5244,30.5572,30.4997,30.5326,132400.0
2015-05-22 12:00:00,37.17,37.19,37.14,37.16,81600.0,30.5326,30.549,30.5079,30.5244,81600.0
2015-05-22 12:10:00,37.15,37.16,37.09,37.1,83600.0,30.5162,30.5244,30.4669,30.4751,83600.0
2015-05-22 12:20:00,37.1,37.17,37.09,37.17,49600.0,30.4751,30.5326,30.4669,30.5326,49600.0
2015-05-22 12:30:00,37.17,37.26,37.15,37.26,217200.0,30.5326,30.6065,30.5162,30.6065,217200.0
2015-05-22 12:40:00,37.26,37.27,37.12,37.12,422600.0,30.6065,30.6147,30.4915,30.4915,422600.0
2015-05-22 12:50:00,37.11,37.13,37.08,37.08,75800.0,30.4833,30.4997,30.4587,30.4587,75800.0
2015-05-22 13:00:00,37.08,37.13,37.05,37.11,78600.0,30.4587,30.4997,30.434,30.4833,78600.0
2015-05-22 13:10:00,37.11,37.16,37.09,37.15,82400.0,30.4833,30.5244,30.4669,30.5162,82400.0
2015-05-22 13:20:00,37.14,37.19,37.11,37.12,163600.0,30.5079,30.549,30.4833,30.4915,163600.0
2015-05-22 13:30:00,37.12,37.17,37.11,37.11,262200.0,30.4915,30.5326,30.4833,30.4833,262200.0
2015-05-22 13:40:00,37.11,37.13,37.09,37.12,49200.0,30.4833,30.4997,30.4669,30.4915,49200.0
2015-05-22 13:50:00,37.12,37.17,37.11,37.12,46200.0,30.4915,30.5326,30.4833,30.4915,46200.0
2015-05-22 14:00:00,37.13,37.16,37.12,37.13,92600.0,30.4997,30.5244,30.4915,30.4997,92600.0
2015-05-22 14:10:00,37.13,37.17,37.13,37.14,54400.0,30.4997,30.5326,30.4997,30.5079,54400.0
2015-05-22 14:20:00,37.14,37.18,37.13,37.16,63200.0,30.5079,30.5408,30.4997,30.5244,63200.0
2015-05-22 14:30:00,37.16,37.19,37.14,37.17,52200.0,30.5244,30.549,30.5079,30.5326,52200.0
2015-05-22 14:40:00,37.16,37.19,37.15,37.18,63600.0,30.5244,30.549,30.5162,30.5408,63600.0
2015-05-22 14:50:00,37.18,37.19,37.15,37.18,86000.0,30.5408,30.549,30.5162,30.5408,86000.0
2015-05-22 15:00:00,37.18,37.19,37.15,37.18,91200.0,30.5408,30.549,30.5162,30.5408,91200.0
2015-05-22 15:10:00,37.18,37.2,37.17,37.19,84600.0,30.5408,30.5572,30.5326,30.549,84600.0
2015-05-22 15:20:00,37.19,37.2,37.16,37.19,121800.0,30.549,30.5572,30.5244,30.549,121800.0
2015-05-22 15:30:00,37.19,37.24,37.18,37.24,368800.0,30.549,30.5901,30.5408,30.5901,368800.0
2015-05-22 15:40:00,37.24,37.27,37.23,37.23,329000.0,30.5901,30.6147,30.5819,30.5819,329000.0
2015-05-22 15:50:00,37.23,37.26,37.2,37.23,816800.0,30.5819,30.6065,30.5572,30.5819,816800.0
2015-05-26 09:30:00,37.17,37.21,37.03,37.06,218400.0,30.5326,30.5654,30.4176,30.4422,218400.0
2015-05-26 09:40:00,37.05,37.13,36.99,37.05,226000.0,30.434,30.4997,30.3847,30.434,226000.0
2015-05-26 09:50:00,37.05,37.07,36.99,37.06,152800.0,30.434,30.4504,30.3847,30.4422,152800.0
2015-05-26 10:00:00,37.06,37.12,37.03,37.1,194600.0,30.4422,30.4915,30.4176,30.4751,194600.0
2015-05-26 10:10:00,37.1,37.11,37.07,37.1,195000.0,30.4751,30.4833,30.4504,30.4751,195000.0
2015-05-26 10:20:00,37.1,37.16,37.09,37.16,189600.0,30.4751,30.5244,30.4669,30.5244,189600.0
2015-05-26 10:30:00,37.17,37.24,37.15,37.24,168200.0,30.5326,30.5901,30.5162,30.5901,168200.0
2015-05-26 10:40:00,37.24,37.27,37.21,37.26,132000.0,30.5901,30.6147,30.5654,30.6065,132000.0
2015-05-26 10:50:00,37.26,37.27,37.13,37.13,86200.0,30.6065,30.6147,30.4997,30.4997,86200.0
2015-05-26 11:00:00,37.14,37.15,37.08,37.09,99400.0,30.5079,30.5162,30.4587,30.4669,99400.0
2015-05-26 11:10:00,37.08,37.09,37.05,37.07,126400.0,30.4587,30.4669,30.434,30.4504,126400.0
2015-05-26 11:20:00,37.07,37.08,37.04,37.06,49800.0,30.4504,30.4587,30.4258,30.4422,49800.0
2015-05-26 11:30:00,37.05,37.1,37.03,37.1,41200.0,30.434,30.4751,30.4176,30.4751,41200.0
2015-05-26 11:40:00,37.1,37.17,37.1,37.15,54200.0,30.4751,30.5326,30.4751,30.5162,54200.0
2015-05-26 11:50:00,37.16,37.16,37.09,37.1,65600.0,30.5244,30.5244,30.4669,30.4751,65600.0
2015-05-26 12:00:00,37.11,37.12,37.08,37.11,36800.0,30.4833,30.4915,30.4587,30.4833,36800.0
2015-05-26 12:10:00,37.1,37.13,37.08,37.12,73600.0,30.4751,30.4997,30.4587,30.4915,73600.0
2015-05-26 12:20:00,37.11,37.13,37.1,37.1,62000.0,30.4833,30.4997,30.4751,30.4751,62000.0
2015-05-26 12:30:00,37.11,37.11,37.07,37.09,44400.0,30.4833,30.4833,30.4504,30.4669,44400.0
2015-05-26 12:40:00,37.08,37.15,37.08,37.15,56400.0,30.4587,30.5162,30.4587,30.5162,56400.0
2015-05-26 12:50:00,37.15,37.17,37.09,37.1,49800.0,30.5162,30.5326,30.4669,30.4751,49800.0
2015-05-26 13:00:00,37.1,37.12,37.03,37.07,76600.0,30.4751,30.4915,30.4176,30.4504,76600.0
2015-05-26 13:10:00,37.08,37.09,37.04,37.09,63000.0,30.4587,30.4669,30.4258,30.4669,63000.0
2015-05-26 13:20:00,37.09,37.13,37.08,37.1,65800.0,30.4669,30.4997,30.4587,30.4751,65800.0
2015-05-26 13:30:00,37.1,37.13,37.08,37.08,94200.0,30.4751,30.4997,30.4587,30.4587,94200.0
2015-05-26 13:40:00,37.08,37.12,37.08,37.12,77200.0,30.4587,30.4915,30.4587,30.4915,77200.0
2015-05-26 13:50:00,37.12,37.12,37.05,37.06,55600.0,30.4915,30.4915,30.434,30.4422,55600.0
2015-05-26 14:00:00,37.06,37.07,37.04,37.06,72800.0,30.4422,30.4504,30.4258,30.4422,72800.0
2015-05-26 14:10:00,37.06,37.1,37.05,37.09,62800.0,30.4422,30.4751,30.434,30.4669,62800.0
2015-05-26 14:20:00,37.09,37.13,37.08,37.1,96200.0,30.4669,30.4997,30.4587,30.4751,96200.0
2015-05-26 14:30:00,37.1,37.12,37.08,37.11,81000.0,30.4751,30.4915,30.4587,30.4833,81000.0
2015-05-26 14:40:00,37.12,37.12,37.08,37.1,86400.0,30.4915,30.4915,30.4587,30.4751,86400.0
2015-05-26 14:50:00,37.1,37.12,37.04,37.05,187200.0,30.4751,30.4915,30.4258,30.434,187200.0
2015-05-26 15:00:00,37.05,37.09,37.03,37.08,136200.0,30.434,30.4669,30.4176,30.4587,136200.0
2015-05-26 15:10:00,37.08,37.1,37.04,37.05,109600.0,30.4587,30.4751,30.4258,30.434,109600.0
2015-05-26 15:20:00,37.05,37.07,37.02,37.07,230000.0,30.434,30.4504,30.4094,30.4504,230000.0
2015-05-26 15:30:00,37.07,37.1,37.04,37.09,163600.0,30.4504,30.4751,30.4258,30.4669,163600.0
2015-05-26 15:40:00,37.1,37.13,37.07,37.13,222400.0,30.4751,30.4997,30.4504,30.4997,222400.0
2015-05-26 15:50:00,37.12,37.13,37.08,37.12,465200.0,30.4915,30.4997,30.4587,30.4915,465200.0
2015-05-27 09:30:00,37.01,37.11,36.9,36.96,299200.0,30.4012,30.4833,30.3108,30.3601,299200.0
2015-05-27 09:40:00,36.95,37.05,36.91,37.01,344600.0,30.3519,30.434,30.319,30.4012,344600.0
2015-05-27 09:50:00,37.01,37.06,36.94,36.98,628600.0,30.4012,30.4422,30.3437,30.3765,628600.0
2015-05-27 10:00:00,36.98,37.01,36.91,36.92,214600.0,30.3765,30.4012,30.319,30.3272,214600.0
2015-05-27 10:10:00,36.92,36.98,36.92,36.93,185200.0,30.3272,30.3765,30.3272,30.3354,185200.0
2015-05-27 10:20:00,36.93,36.94,36.92,36.93,137400.0,30.3354,30.3437,30.3272,30.3354,137400.0
2015-05-27 10:30:00,36.93,36.95,36.92,36.94,508800.0,30.3354,30.3519,30.3272,30.3437,508800.0
2015-05-27 10:40:00,36.94,36.99,36.93,36.99,154600.0,30.3437,30.3847,30.3354,30.3847,154600.0
2015-05-27 10:50:00,36.99,37.05,36.97,37.02,89600.0,30.3847,30.434,30.3683,30.4094,89600.0
2015-05-27 11:00:00,37.02,37.09,37.02,37.09,115400.0,30.4094,30.4669,30.4094,30.4669,115400.0
2015-05-27 11:10:00,37.09,37.17,37.08,37.17,100400.0,30.4669,30.5326,30.4587,30.5326,100400.0
2015-05-27 11:20:00,37.17,37.21,37.14,37.21,95600.0,30.5326,30.5654,30.5079,30.5654,95600.0
2015-05-27 11:30:00,37.21,37.22,37.17,37.19,102200.0,30.5654,30.5737,30.5326,30.549,102200.0
2015-05-27 11:40:00,37.19,37.28,37.19,37.26,97400.0,30.549,30.6229,30.549,30.6065,97400.0
2015-05-27 11:50:00,37.26,37.31,37.26,37.3,52400.0,30.6065,30.6476,30.6065,30.6394,52400.0
2015-05-27 12:00:00,37.3,37.31,37.2,37.2,111000.0,30.6394,30.6476,30.5572,30.5572,111000.0
2015-05-27 12:10:00,37.2,37.21,37.16,37.2,69200.0,30.5572,30.5654,30.5244,30.5572,69200.0
2015-05-27 12:20:00,37.2,37.2,37.13,37.13,83600.0,30.5572,30.5572,30.4997,30.4997,83600.0
2015-05-27 12:30:00,37.13,37.15,37.09,37.09,66000.0,30.4997,30.5162,30.4669,30.4669,66000.0
2015-05-27 12:40:00,37.09,37.1,37.07,37.08,175200.0,30.4669,30.4751,30.4504,30.4587,175200.0
2015-05-27 12:50:00,37.08,37.1,37.05,37.08,87400.0,30.4587,30.4751,30.434,30.4587,87400.0
2015-05-27 13:00:00,37.08,37.1,37.08,37.1,63000.0,30.4587,30.4751,30.4587,30.4751,63000.0
2015-05-27 13:10:00,37.1,37.1,37.09,37.1,102800.0,30.4751,30.4751,30.4669,30.4751,102800.0
2015-05-27 13:20:00,37.09,37.15,37.09,37.13,89400.0,30.4669,30.5162,30.4669,30.4997,89400.0
2015-05-27 13:30:00,37.13,37.15,37.12,37.13,67600.0,30.4997,30.5162,30.4915,30.4997,67600.0
2015-05-27 13:40:00,37.13,37.14,37.09,37.11,60800.0,30.4997,30.5079,30.4669,30.4833,60800.0
2015-05-27 13:50:00,37.12,37.12,37.08,37.09,57800.0,30.4915,30.4915,30.4587,30.4669,57800.0
2015-05-27 14:00:00,37.09,37.09,37.07,37.07,64600.0,30.4669,30.4669,30.4504,30.4504,64600.0
2015-05-27 14:10:00,37.07,37.07,37.02,37.05,82200.0,30.4504,30.4504,30.4094,30.434,82200.0
2015-05-27 14:20:00,37.04,37.07,37.04,37.07,71400.0,30.4258,30.4504,30.4258,30.4504,71400.0
2015-05-27 14:30:00,37.07,37.07,37.04,37.05,66000.0,30.4504,30.4504,30.4258,30.434,66000.0
2015-05-27 14:40:00,37.05,37.07,37.04,37.05,89200.0,30.434,30.4504,30.4258,30.434,89200.0
2015-05-27 14:50:00,37.05,37.06,37.04,37.05,133600.0,30.434,30.4422,30.4258,30.434,133600.0
2015-05-27 15:00:00,37.05,37.07,37.04,37.06,112000.0,30.434,30.4504,30.4258,30.4422,112000.0
2015-05-27 15:10:00,37.06,37.13,37.05,37.13,134600.0,30.4422,30.4997,30.434,30.4997,134600.0
2015-05-27 15:20:00,37.13,37.13,37.04,37.05,98800.0,30.4997,30.4997,30.4258,30.434,98800.0
2015-05-27 15:30:00,37.05,37.1,37.04,37.1,157800.0,30.434,30.4751,30.4258,30.4751,157800.0
2015-05-27 15:40:00,37.1,37.13,37.1,37.13,222200.0,30.4751,30.4997,30.4751,30.4997,222200.0
2015-05-27 15:50:00,37.13,37.15,37.1,37.1,338200.0,30.4997,30.5162,30.4751,30.4751,338200.0
2015-05-28 09:30:00,36.99,37.1,36.96,37.07,150400.0,30.3847,30.4751,30.3601,30.4504,150400.0
2015-05-28 09:40:00,37.06,37.09,37.0,37.03,284600.0,30.4422,30.4669,30.3929,30.4176,284600.0
2015-05-28 09:50:00,37.05,37.07,36.95,36.98,128600.0,30.434,30.4504,30.3519,30.3765,128600.0
2015-05-28 10:00:00,36.98,37.04,36.96,37.02,90800.0,30.3765,30.4258,30.3601,30.4094,90800.0
2015-05-28 10:10:00,37.03,37.07,37.01,37.02,83400.0,30.4176,30.4504,30.4012,30.4094,83400.0
2015-05-28 10:20:00,37.02,37.02,36.97,36.99,179200.0,30.4094,30.4094,30.3683,30.3847,179200.0
2015-05-28 10:30:00,36.99,37.03,36.98,37.03,173200.0,30.3847,30.4176,30.3765,30.4176,173200.0
2015-05-28 10:40:00,37.04,37.06,37.03,37.06,45000.0,30.4258,30.4422,30.4176,30.4422,45000.0
2015-05-28 10:50:00,37.06,37.08,37.05,37.06,45000.0,30.4422,30.4587,30.434,30.4422,45000.0
2015-05-28 11:00:00,37.07,37.07,36.99,37.0,81600.0,30.4504,30.4504,30.3847,30.3929,81600.0
2015-05-28 11:10:00,36.99,37.04,36.99,37.02,75200.0,30.3847,30.4258,30.3847,30.4094,75200.0
2015-05-28 11:20:00,37.02,37.04,36.99,37.03,98000.0,30.4094,30.4258,30.3847,30.4176,98000.0
2015-05-28 11:30:00,37.03,37.04,36.99,37.01,112000.0,30.4176,30.4258,30.3847,30.4012,112000.0
2015-05-28 11:40:00,37.0,37.03,36.99,37.0,113000.0,30.3929,30.4176,30.3847,30.3929,113000.0
2015-05-28 11:50:00,36.99,37.01,36.99,37.0,90600.0,30.3847,30.4012,30.3847,30.3929,90600.0
2015-05-28 12:00:00,37.01,37.02,36.99,37.02,49800.0,30.4012,30.4094,30.3847,30.4094,49800.0
2015-05-28 12:10:00,37.01,37.05,37.01,37.05,34000.0,30.4012,30.434,30.4012,30.434,34000.0
2015-05-28 12:20:00,37.05,37.08,37.03,37.08,48800.0,30.434,30.4587,30.4176,30.4587,48800.0
2015-05-28 12:30:00,37.08,37.08,37.0,37.0,54000.0,30.4587,30.4587,30.3929,30.3929,54000.0
2015-05-28 12:40:00,37.0,37.02,36.99,37.02,59000.0,30.3929,30.4094,30.3847,30.4094,59000.0
2015-05-28 12:50:00,37.02,37.03,36.96,36.99,563000.0,30.4094,30.4176,30.3601,30.3847,563000.0
2015-05-28 13:00:00,36.99,37.05,36.99,37.03,37000.0,30.3847,30.434,30.3847,30.4176,37000.0
2015-05-28 13:10:00,37.02,37.02,36.98,36.99,33400.0,30.4094,30.4094,30.3765,30.3847,33400.0
2015-05-28 13:20:00,36.99,36.99,36.95,36.96,49200.0,30.3847,30.3847,30.3519,30.3601,49200.0
2015-05-28 13:30:00,36.95,36.97,36.94,36.95,89600.0,30.3519,30.3683,30.3437,30.3519,89600.0
2015-05-28 13:40:00,36.96,36.97,36.92,36.93,97600.0,30.3601,30.3683,30.3272,30.3354,97600.0
2015-05-28 13:50:00,36.93,36.97,36.93,36.95,54600.0,30.3354,30.3683,30.3354,30.3519,54600.0
2015-05-28 14:00:00,36.95,36.97,36.95,36.95,37400.0,30.3519,30.3683,30.3519,30.3519,37400.0
2015-05-28 14:10:00,36.96,36.99,36.96,36.97,28800.0,30.3601,30.3847,30.3601,30.3683,28800.0
2015-05-28 14:20:00,36.97,37.04,36.97,37.04,34800.0,30.3683,30.4258,30.3683,30.4258,34800.0
2015-05-28 14:30:00,37.04,37.05,36.99,36.99,38200.0,30.4258,30.434,30.3847,30.3847,38200.0
2015-05-28 14:40:00,36.99,37.06,36.97,37.05,2524200.0,30.3847,30.4422,30.3683,30.434,2524200.0
2015-05-28 14:50:00,37.05,37.07,37.04,37.04,45600.0,30.434,30.4504,30.4258,30.4258,45600.0
2015-05-28 15:00:00,37.05,37.08,37.02,37.05,79800.0,30.434,30.4587,30.4094,30.434,79800.0
2015-05-28 15:10:00,37.04,37.06,36.97,36.97,1765000.0,30.4258,30.4422,30.3683,30.3683,1765000.0
2015-05-28 15:20:00,36.97,36.99,36.94,36.94,81400.0,30.3683,30.3847,30.3437,30.3437,81400.0
2015-05-28 15:30:00,36.94,36.98,36.93,36.94,119800.0,30.3437,30.3765,30.3354,30.3437,119800.0
2015-05-28 15:40:00,36.94,36.96,36.92,36.95,117600.0,30.3437,30.3601,30.3272,30.3519,117600.0
2015-05-28 15:50:00,36.96,37.01,36.95,36.98,274600.0,30.3601,30.4012,30.3519,30.3765,274600.0
2015-05-29 09:30:00,37.05,37.05,36.83,36.88,427200.0,30.434,30.434,30.2533,30.2944,427200.0
2015-05-29 09:40:00,36.88,36.98,36.88,36.93,276000.0,30.2944,30.3765,30.2944,30.3354,276000.0
2015-05-29 09:50:00,36.94,36.99,36.93,36.93,86200.0,30.3437,30.3847,30.3354,30.3354,86200.0
2015-05-29 10:00:00,36.93,36.99,36.88,36.89,37200.0,30.3354,30.3847,30.2944,30.3026,37200.0
2015-05-29 10:10:00,36.89,36.99,36.83,36.97,146200.0,30.3026,30.3847,30.2533,30.3683,146200.0
2015-05-29 10:20:00,36.98,37.02,36.97,36.99,263600.0,30.3765,30.4094,30.3683,30.3847,263600.0
2015-05-29 10:30:00,36.99,37.02,36.9,36.93,44000.0,30.3847,30.4094,30.3108,30.3354,44000.0
2015-05-29 10:40:00,36.92,36.92,36.81,36.81,79400.0,30.3272,30.3272,30.2369,30.2369,79400.0
2015-05-29 10:50:00,36.8,36.83,36.77,36.83,56200.0,30.2287,30.2533,30.204,30.2533,56200.0
2015-05-29 11:00:00,36.82,36.82,36.73,36.74,60400.0,30.2451,30.2451,30.1712,30.1794,60400.0
2015-05-29 11:10:00,36.74,36.76,36.7,36.73,61200.0,30.1794,30.1958,30.1465,30.1712,61200.0
2015-05-29 11:20:00,36.73,36.75,36.6,36.63,124200.0,30.1712,30.1876,30.0644,30.089,124200.0
2015-05-29 11:30:00,36.63,36.65,36.58,36.58,163800.0,30.089,30.1054,30.0479,30.0479,163800.0
2015-05-29 11:40:00,36.59,36.69,36.59,36.63,62600.0,30.0562,30.1383,30.0562,30.089,62600.0
2015-05-29 11:50:00,36.63,36.66,36.62,36.63,46400.0,30.089,30.1137,30.0808,30.089,46400.0
2015-05-29 12:00:00,36.63,36.74,36.63,36.73,78800.0,30.089,30.1794,30.089,30.1712,78800.0
2015-05-29 12:10:00,36.73,36.74,36.68,36.7,40200.0,30.1712,30.1794,30.1301,30.1465,40200.0
2015-05-29 12:20:00,36.7,36.77,36.7,36.76,37800.0,30.1465,30.204,30.1465,30.1958,37800.0
2015-05-29 12:30:00,36.77,36.79,36.74,36.77,45000.0,30.204,30.2204,30.1794,30.204,45000.0
2015-05-29 12:40:00,36.77,36.77,36.72,36.72,35400.0,30.204,30.204,30.1629,30.1629,35400.0
2015-05-29 12:50:00,36.71,36.71,36.63,36.63,44800.0,30.1547,30.1547,30.089,30.089,44800.0
2015-05-29 13:00:00,36.63,36.69,36.62,36.69,35400.0,30.089,30.1383,30.0808,30.1383,35400.0
2015-05-29 13:10:00,36.7,36.7,36.67,36.69,54000.0,30.1465,30.1465,30.1219,30.1383,54000.0
2015-05-29 13:20:00,36.68,36.69,36.64,36.66,350000.0,30.1301,30.1383,30.0972,30.1137,350000.0
2015-05-29 13:30:00,36.66,36.72,36.66,36.67,76200.0,30.1137,30.1629,30.1137,30.1219,76200.0
2015-05-29 13:40:00,36.67,36.68,36.63,36.65,46600.0,30.1219,30.1301,30.089,30.1054,46600.0
2015-05-29 13:50:00,36.65,36.66,36.62,36.62,43000.0,30.1054,30.1137,30.0808,30.0808,43000.0
2015-05-29 14:00:00,36.62,36.63,36.55,36.55,72200.0,30.0808,30.089,30.0233,30.0233,72200.0
2015-05-29 14:10:00,36.54,36.57,36.52,36.55,91000.0,30.0151,30.0397,29.9987,30.0233,91000.0
2015-05-29 14:20:00,36.55,36.55,36.46,36.46,94400.0,30.0233,30.0233,29.9494,29.9494,94400.0
2015-05-29 14:30:00,36.46,36.51,36.44,36.49,128800.0,29.9494,29.9904,29.9329,29.974,128800.0
2015-05-29 14:40:00,36.49,36.49,36.42,36.43,85600.0,29.974,29.974,29.9165,29.9247,85600.0
2015-05-29 14:50:00,36.43,36.48,36.41,36.46,100400.0,29.9247,29.9658,29.9083,29.9494,100400.0
2015-05-29 15:00:00,36.45,36.52,36.45,36.49,111200.0,29.9412,29.9987,29.9412,29.974,111200.0
2015-05-29 15:10:00,36.5,36.54,36.48,36.49,129200.0,29.9822,30.0151,29.9658,29.974,129200.0
2015-05-29 15:20:00,36.49,36.5,36.46,36.49,104800.0,29.974,29.9822,29.9494,29.974,104800.0
2015-05-29 15:30:00,36.49,36.52,36.46,36.49,170200.0,29.974,29.9987,29.9494,29.974,170200.0
2015-05-29 15:40:00,36.49,36.54,36.47,36.47,230000.0,29.974,30.0151,29.9576,29.9576,230000.0
2015-05-29 15:50:00,36.46,36.47,36.4,36.4,763400.0,29.9494,29.9576,29.9001,29.9001,763400.0
2015-06-01 09:30:00,36.6,36.61,36.47,36.5,267722.0,30.0644,30.0726,29.9576,29.9822,267722.0
2015-06-01 09:40:00,36.49,36.51,36.45,36.45,169568.0,29.974,29.9904,29.9412,29.9412,169568.0
2015-06-01 09:50:00,36.44,36.46,36.34,36.43,138032.0,29.9329,29.9494,29.8508,29.9247,138032.0
2015-06-01 10:00:00,36.43,36.57,36.41,36.54,205794.0,29.9247,30.0397,29.9083,30.0151,205794.0
2015-06-01 10:10:00,36.52,36.52,36.36,36.37,157488.0,29.9987,29.9987,29.8672,29.8754,157488.0
2015-06-01 10:20:00,36.36,36.48,36.35,36.46,144468.0,29.8672,29.9658,29.859,29.9494,144468.0
2015-06-01 10:30:00,36.45,36.49,36.43,36.49,194832.0,29.9412,29.974,29.9247,29.974,194832.0
2015-06-01 10:40:00,36.49,36.49,36.45,36.47,209704.0,29.974,29.974,29.9412,29.9576,209704.0
2015-06-01 10:50:00,36.46,36.54,36.46,36.53,272510.0,29.9494,30.0151,29.9494,30.0069,272510.0
2015-06-01 11:00:00,36.53,36.59,36.51,36.56,244212.0,30.0069,30.0562,29.9904,30.0315,244212.0
2015-06-01 11:10:00,36.56,36.6,36.54,36.54,95540.0,30.0315,30.0644,30.0151,30.0151,95540.0
2015-06-01 11:20:00,36.54,36.55,36.47,36.51,126148.0,30.0151,30.0233,29.9576,29.9904,126148.0
2015-06-01 11:30:00,36.5,36.5,36.42,36.44,56566.0,29.9822,29.9822,29.9165,29.9329,56566.0
2015-06-01 11:40:00,36.44,36.44,36.35,36.35,107566.0,29.9329,29.9329,29.859,29.859,107566.0
2015-06-01 11:50:00,36.35,36.36,36.32,36.34,133478.0,29.859,29.8672,29.8344,29.8508,133478.0
2015-06-01 12:00:00,36.33,36.46,36.33,36.42,107236.0,29.8426,29.9494,29.8426,29.9165,107236.0
2015-06-01 12:10:00,36.42,36.48,36.4,36.47,75724.0,29.9165,29.9658,29.9001,29.9576,75724.0
2015-06-01 12:20:00,36.48,36.5,36.45,36.49,58014.0,29.9658,29.9822,29.9412,29.974,58014.0
2015-06-01 12:30:00,36.5,36.54,36.47,36.54,86732.0,29.9822,30.0151,29.9576,30.0151,86732.0
2015-06-01 12:40:00,36.53,36.53,36.45,36.45,82116.0,30.0069,30.0069,29.9412,29.9412,82116.0
2015-06-01 12:50:00,36.46,36.49,36.43,36.49,86228.0,29.9494,29.974,29.9247,29.974,86228.0
2015-06-01 13:00:00,36.49,36.5,36.44,36.44,87950.0,29.974,29.9822,29.9329,29.9329,87950.0
2015-06-01 13:10:00,36.44,36.44,36.39,36.4,114176.0,29.9329,29.9329,29.8919,29.9001,114176.0
2015-06-01 13:20:00,36.4,36.44,36.39,36.44,72430.0,29.9001,29.9329,29.8919,29.9329,72430.0
2015-06-01 13:30:00,36.44,36.46,36.4,36.44,73130.0,29.9329,29.9494,29.9001,29.9329,73130.0
2015-06-01 13:40:00,36.44,36.48,36.42,36.44,95266.0,29.9329,29.9658,29.9165,29.9329,95266.0
2015-06-01 13:50:00,36.45,36.45,36.4,36.45,87384.0,29.9412,29.9412,29.9001,29.9412,87384.0
2015-06-01 14:00:00,36.45,36.46,36.42,36.44,92782.0,29.9412,29.9494,29.9165,29.9329,92782.0
2015-06-01 14:10:00,36.44,36.48,36.44,36.48,85174.0,29.9329,29.9658,29.9329,29.9658,85174.0
2015-06-01 14:20:00,36.47,36.51,36.46,36.51,170976.0,29.9576,29.9904,29.9494,29.9904,170976.0
2015-06-01 14:30:00,36.51,36.53,36.48,36.48,63254.0,29.9904,30.0069,29.9658,29.9658,63254.0
2015-06-01 14:40:00,36.48,36.5,36.46,36.47,68980.0,29.9658,29.9822,29.9494,29.9576,68980.0
2015-06-01 14:50:00,36.48,36.55,36.46,36.55,72372.0,29.9658,30.0233,29.9494,30.0233,72372.0
2015-06-01 15:00:00,36.55,36.56,36.51,36.51,129982.0,30.0233,30.0315,29.9904,29.9904,129982.0
2015-06-01 15:10:00,36.51,36.51,36.48,36.49,120002.0,29.9904,29.9904,29.9658,29.974,120002.0
2015-06-01 15:20:00,36.5,36.51,36.48,36.49,86862.0,29.9822,29.9904,29.9658,29.974,86862.0
2015-06-01 15:30:00,36.5,36.5,36.46,36.48,148594.0,29.9822,29.9822,29.9494,29.9658,148594.0
2015-06-01 15:40:00,36.48,36.49,36.45,36.49,166490.0,29.9658,29.974,29.9412,29.974,166490.0
2015-06-01 15:50:00,36.48,36.5,36.44,36.49,369630.0,29.9658,29.9822,29.9329,29.974,369630.0
2015-06-02 09:30:00,36.35,36.48,36.1,36.14,234450.0,29.859,29.9658,29.6537,29.6865,234450.0
2015-06-02 09:40:00,36.14,36.2,36.03,36.17,159198.0,29.6865,29.7358,29.5962,29.7112,159198.0
2015-06-02 09:50:00,36.16,36.36,36.16,36.34,126290.0,29.7029,29.8672,29.7029,29.8508,126290.0
2015-06-02 10:00:00,36.35,36.35,36.12,36.15,161278.0,29.859,29.859,29.6701,29.6947,161278.0
2015-06-02 10:10:00,36.17,36.23,36.13,36.15,121906.0,29.7112,29.7604,29.6783,29.6947,121906.0
2015-06-02 10:20:00,36.16,36.16,36.08,36.08,51874.0,29.7029,29.7029,29.6372,29.6372,51874.0
2015-06-02 10:30:00,36.09,36.2,36.06,36.19,133296.0,29.6454,29.7358,29.6208,29.7276,133296.0
2015-06-02 10:40:00,36.19,36.22,36.15,36.21,47188.0,29.7276,29.7522,29.6947,29.744,47188.0
2015-06-02 10:50:00,36.22,36.24,36.2,36.24,71648.0,29.7522,29.7687,29.7358,29.7687,71648.0
2015-06-02 11:00:00,36.23,36.24,36.2,36.23,97468.0,29.7604,29.7687,29.7358,29.7604,97468.0
2015-06-02 11:10:00,36.23,36.29,36.23,36.27,79130.0,29.7604,29.8097,29.7604,29.7933,79130.0
2015-06-02 11:20:00,36.27,36.32,36.27,36.3,51396.0,29.7933,29.8344,29.7933,29.8179,51396.0
2015-06-02 11:30:00,36.3,36.31,36.26,36.26,64000.0,29.8179,29.8262,29.7851,29.7851,64000.0
2015-06-02 11:40:00,36.25,36.27,36.17,36.19,39374.0,29.7769,29.7933,29.7112,29.7276,39374.0
2015-06-02 11:50:00,36.19,36.22,36.16,36.16,44836.0,29.7276,29.7522,29.7029,29.7029,44836.0
2015-06-02 12:00:00,36.16,36.3,36.15,36.3,67082.0,29.7029,29.8179,29.6947,29.8179,67082.0
2015-06-02 12:10:00,36.31,36.37,36.31,36.31,83968.0,29.8262,29.8754,29.8262,29.8262,83968.0
2015-06-02 12:20:00,36.3,36.33,36.26,36.27,34680.0,29.8179,29.8426,29.7851,29.7933,34680.0
2015-06-02 12:30:00,36.27,36.29,36.21,36.23,38210.0,29.7933,29.8097,29.744,29.7604,38210.0
2015-06-02 12:40:00,36.23,36.26,36.19,36.24,115790.0,29.7604,29.7851,29.7276,29.7687,115790.0
2015-06-02 12:50:00,36.24,36.3,36.24,36.27,57294.0,29.7687,29.8179,29.7687,29.7933,57294.0
2015-06-02 13:00:00,36.27,36.29,36.21,36.24,31756.0,29.7933,29.8097,29.744,29.7687,31756.0
2015-06-02 13:10:00,36.24,36.24,36.19,36.2,86014.0,29.7687,29.7687,29.7276,29.7358,86014.0
2015-06-02 13:20:00,36.2,36.21,36.15,36.16,61852.0,29.7358,29.744,29.6947,29.7029,61852.0
2015-06-02 13:30:00,36.16,36.21,36.15,36.21,40494.0,29.7029,29.744,29.6947,29.744,40494.0
2015-06-02 13:40:00,36.21,36.23,36.21,36.22,44796.0,29.744,29.7604,29.744,29.7522,44796.0
2015-06-02 13:50:00,36.22,36.24,36.2,36.24,62974.0,29.7522,29.7687,29.7358,29.7687,62974.0
2015-06-02 14:00:00,36.24,36.25,36.24,36.24,40318.0,29.7687,29.7769,29.7687,29.7687,40318.0
2015-06-02 14:10:00,36.24,36.24,36.18,36.18,67070.0,29.7687,29.7687,29.7194,29.7194,67070.0
2015-06-02 14:20:00,36.18,36.21,36.17,36.18,38802.0,29.7194,29.744,29.7112,29.7194,38802.0
2015-06-02 14:30:00,36.18,36.21,36.17,36.18,42234.0,29.7194,29.744,29.7112,29.7194,42234.0
2015-06-02 14:40:00,36.18,36.19,36.16,36.16,45014.0,29.7194,29.7276,29.7029,29.7029,45014.0
2015-06-02 14:50:00,36.16,36.21,36.15,36.21,59700.0,29.7029,29.744,29.6947,29.744,59700.0
2015-06-02 15:00:00,36.21,36.24,36.17,36.19,154154.0,29.744,29.7687,29.7112,29.7276,154154.0
2015-06-02 15:10:00,36.19,36.23,36.18,36.19,91506.0,29.7276,29.7604,29.7194,29.7276,91506.0
2015-06-02 15:20:00,36.19,36.2,36.15,36.15,81154.0,29.7276,29.7358,29.6947,29.6947,81154.0
2015-06-02 15:30:00,36.15,36.16,36.13,36.13,219254.0,29.6947,29.7029,29.6783,29.6783,219254.0
2015-06-02 15:40:00,36.14,36.15,36.08,36.12,162880.0,29.6865,29.6947,29.6372,29.6701,162880.0
2015-06-02 15:50:00,36.13,36.16,36.12,36.13,542258.0,29.6783,29.7029,29.6701,29.6783,542258.0
2015-06-03 09:30:00,36.19,36.23,35.9,35.99,243592.0,29.7276,29.7604,29.4894,29.5633,243592.0
2015-06-03 09:40:00,35.99,36.04,35.94,35.94,98658.0,29.5633,29.6044,29.5222,29.5222,98658.0
2015-06-03 09:50:00,35.94,36.06,35.94,36.02,106046.0,29.5222,29.6208,29.5222,29.5879,106046.0
2015-06-03 10:00:00,36.02,36.05,35.95,35.98,111486.0,29.5879,29.6126,29.5304,29.5551,111486.0
2015-06-03 10:10:00,35.98,36.02,35.98,36.0,188902.0,29.5551,29.5879,29.5551,29.5715,188902.0
2015-06-03 10:20:00,36.0,36.01,35.95,35.98,105860.0,29.5715,29.5797,29.5304,29.5551,105860.0
2015-06-03 10:30:00,35.97,36.06,35.97,36.05,91270.0,29.5469,29.6208,29.5469,29.6126,91270.0
2015-06-03 10:40:00,36.05,36.2,36.04,36.2,248824.0,29.6126,29.7358,29.6044,29.7358,248824.0
2015-06-03 10:50:00,36.2,36.3,36.19,36.29,274400.0,29.7358,29.8179,29.7276,29.8097,274400.0
2015-06-03 11:00:00,36.29,36.29,36.22,36.26,140334.0,29.8097,29.8097,29.7522,29.7851,140334.0
2015-06-03 11:10:00,36.26,36.34,36.26,36.33,81376.0,29.7851,29.8508,29.7851,29.8426,81376.0
2015-06-03 11:20:00,36.34,36.34,36.28,36.3,112666.0,29.8508,29.8508,29.8015,29.8179,112666.0
2015-06-03 11:30:00,36.3,36.36,36.3,36.34,89346.0,29.8179,29.8672,29.8179,29.8508,89346.0
2015-06-03 11:40:00,36.33,36.33,36.27,36.29,78284.0,29.8426,29.8426,29.7933,29.8097,78284.0
2015-06-03 11:50:00,36.29,36.34,36.26,36.34,64214.0,29.8097,29.8508,29.7851,29.8508,64214.0
2015-06-03 12:00:00,36.34,36.35,36.31,36.33,61594.0,29.8508,29.859,29.8262,29.8426,61594.0
2015-06-03 12:10:00,36.33,36.34,36.3,36.3,41434.0,29.8426,29.8508,29.8179,29.8179,41434.0
2015-06-03 12:20:00,36.3,36.34,36.29,36.33,43400.0,29.8179,29.8508,29.8097,29.8426,43400.0
2015-06-03 12:30:00,36.33,36.33,36.26,36.27,108848.0,29.8426,29.8426,29.7851,29.7933,108848.0
2015-06-03 12:40:00,36.27,36.27,36.23,36.27,71334.0,29.7933,29.7933,29.7604,29.7933,71334.0
2015-06-03 12:50:00,36.27,36.31,36.24,36.31,38994.0,29.7933,29.8262,29.7687,29.8262,38994.0
2015-06-03 13:00:00,36.3,36.32,36.27,36.27,52626.0,29.8179,29.8344,29.7933,29.7933,52626.0
2015-06-03 13:10:00,36.27,36.32,36.26,36.31,39940.0,29.7933,29.8344,29.7851,29.8262,39940.0
2015-06-03 13:20:00,36.31,36.32,36.29,36.31,25390.0,29.8262,29.8344,29.8097,29.8262,25390.0
2015-06-03 13:30:00,36.31,36.31,36.27,36.28,45420.0,29.8262,29.8262,29.7933,29.8015,45420.0
2015-06-03 13:40:00,36.28,36.33,36.28,36.29,46368.0,29.8015,29.8426,29.8015,29.8097,46368.0
2015-06-03 13:50:00,36.3,36.32,36.28,36.29,30310.0,29.8179,29.8344,29.8015,29.8097,30310.0
2015-06-03 14:00:00,36.29,36.31,36.27,36.27,47116.0,29.8097,29.8262,29.7933,29.7933,47116.0
2015-06-03 14:10:00,36.27,36.3,36.26,36.27,53514.0,29.7933,29.8179,29.7851,29.7933,53514.0
2015-06-03 14:20:00,36.27,36.35,36.26,36.33,62932.0,29.7933,29.859,29.7851,29.8426,62932.0
2015-06-03 14:30:00,36.33,36.34,36.3,36.31,44198.0,29.8426,29.8508,29.8179,29.8262,44198.0
2015-06-03 14:40:00,36.31,36.35,36.27,36.32,88370.0,29.8262,29.859,29.7933,29.8344,88370.0
2015-06-03 14:50:00,36.33,36.33,36.27,36.3,74564.0,29.8426,29.8426,29.7933,29.8179,74564.0
2015-06-03 15:00:00,36.3,36.32,36.28,36.29,104008.0,29.8179,29.8344,29.8015,29.8097,104008.0
2015-06-03 15:10:00,36.29,36.32,36.26,36.27,110272.0,29.8097,29.8344,29.7851,29.7933,110272.0
2015-06-03 15:20:00,36.27,36.3,36.26,36.29,83608.0,29.7933,29.8179,29.7851,29.8097,83608.0
2015-06-03 15:30:00,36.29,36.34,36.29,36.33,109102.0,29.8097,29.8508,29.8097,29.8426,109102.0
2015-06-03 15:40:00,36.33,36.33,36.29,36.31,166178.0,29.8426,29.8426,29.8097,29.8262,166178.0
2015-06-03 15:50:00,36.3,36.31,36.28,36.31,403034.0,29.8179,29.8262,29.8015,29.8262,403034.0
2015-06-04 09:30:00,36.21,36.31,36.08,36.13,265696.0,29.744,29.8262,29.6372,29.6783,265696.0
2015-06-04 09:40:00,36.14,36.26,36.13,36.24,91814.0,29.6865,29.7851,29.6783,29.7687,91814.0
2015-06-04 09:50:00,36.24,36.3,36.18,36.27,75052.0,29.7687,29.8179,29.7194,29.7933,75052.0
2015-06-04 10:00:00,36.27,36.33,36.24,36.32,61104.0,29.7933,29.8426,29.7687,29.8344,61104.0
2015-06-04 10:10:00,36.33,36.35,36.29,36.31,77674.0,29.8426,29.859,29.8097,29.8262,77674.0
2015-06-04 10:20:00,36.31,36.35,36.27,36.28,73674.0,29.8262,29.859,29.7933,29.8015,73674.0
2015-06-04 10:30:00,36.27,36.27,36.18,36.22,76488.0,29.7933,29.7933,29.7194,29.7522,76488.0
2015-06-04 10:40:00,36.21,36.23,36.17,36.18,71076.0,29.744,29.7604,29.7112,29.7194,71076.0
2015-06-04 10:50:00,36.17,36.18,36.12,36.13,79118.0,29.7112,29.7194,29.6701,29.6783,79118.0
2015-06-04 11:00:00,36.12,36.15,36.1,36.13,55782.0,29.6701,29.6947,29.6537,29.6783,55782.0
2015-06-04 11:10:00,36.13,36.26,36.13,36.21,74348.0,29.6783,29.7851,29.6783,29.744,74348.0
2015-06-04 11:20:00,36.22,36.28,36.21,36.21,44386.0,29.7522,29.8015,29.744,29.744,44386.0
2015-06-04 11:30:00,36.21,36.21,36.1,36.13,49008.0,29.744,29.744,29.6537,29.6783,49008.0
2015-06-04 11:40:00,36.13,36.17,36.09,36.13,49902.0,29.6783,29.7112,29.6454,29.6783,49902.0
2015-06-04 11:50:00,36.13,36.2,36.13,36.18,55092.0,29.6783,29.7358,29.6783,29.7194,55092.0
2015-06-04 12:00:00,36.17,36.2,36.16,36.19,39022.0,29.7112,29.7358,29.7029,29.7276,39022.0
2015-06-04 12:10:00,36.2,36.23,36.16,36.16,45870.0,29.7358,29.7604,29.7029,29.7029,45870.0
2015-06-04 12:20:00,36.16,36.16,36.1,36.1,52970.0,29.7029,29.7029,29.6537,29.6537,52970.0
2015-06-04 12:30:00,36.1,36.14,36.09,36.12,53526.0,29.6537,29.6865,29.6454,29.6701,53526.0
2015-06-04 12:40:00,36.11,36.11,36.08,36.1,38852.0,29.6619,29.6619,29.6372,29.6537,38852.0
2015-06-04 12:50:00,36.1,36.1,36.05,36.06,88596.0,29.6537,29.6537,29.6126,29.6208,88596.0
2015-06-04 13:00:00,36.06,36.07,35.97,35.97,113850.0,29.6208,29.629,29.5469,29.5469,113850.0
2015-06-04 13:10:00,35.98,36.01,35.92,35.93,131310.0,29.5551,29.5797,29.5058,29.514,131310.0
2015-06-04 13:20:00,35.93,35.96,35.9,35.9,146370.0,29.514,29.5387,29.4894,29.4894,146370.0
2015-06-04 13:30:00,35.9,35.96,35.9,35.95,134546.0,29.4894,29.5387,29.4894,29.5304,134546.0
2015-06-04 13:40:00,35.95,35.98,35.95,35.98,69014.0,29.5304,29.5551,29.5304,29.5551,69014.0
2015-06-04 13:50:00,35.99,36.01,35.96,35.99,65092.0,29.5633,29.5797,29.5387,29.5633,65092.0
2015-06-04 14:00:00,35.99,36.02,35.98,36.01,53436.0,29.5633,29.5879,29.5551,29.5797,53436.0
2015-06-04 14:10:00,36.01,36.02,35.96,35.99,78542.0,29.5797,29.5879,29.5387,29.5633,78542.0
2015-06-04 14:20:00,35.99,36.04,35.99,36.02,86966.0,29.5633,29.6044,29.5633,29.5879,86966.0
2015-06-04 14:30:00,36.02,36.02,35.99,36.01,48850.0,29.5879,29.5879,29.5633,29.5797,48850.0
2015-06-04 14:40:00,36.02,36.09,36.02,36.08,72442.0,29.5879,29.6454,29.5879,29.6372,72442.0
2015-06-04 14:50:00,36.08,36.12,36.08,36.1,99764.0,29.6372,29.6701,29.6372,29.6537,99764.0
2015-06-04 15:00:00,36.1,36.16,36.08,36.1,145714.0,29.6537,29.7029,29.6372,29.6537,145714.0
2015-06-04 15:10:00,36.1,36.1,36.04,36.05,78302.0,29.6537,29.6537,29.6044,29.6126,78302.0
2015-06-04 15:20:00,36.05,36.08,36.04,36.07,106218.0,29.6126,29.6372,29.6044,29.629,106218.0
2015-06-04 15:30:00,36.07,36.07,36.04,36.05,140244.0,29.629,29.629,29.6044,29.6126,140244.0
2015-06-04 15:40:00,36.06,36.07,36.03,36.04,121562.0,29.6208,29.629,29.5962,29.6044,121562.0
2015-06-04 15:50:00,36.04,36.11,36.01,36.1,540042.0,29.6044,29.6619,29.5797,29.6537,540042.0
2015-06-05 09:30:00,36.02,36.04,35.8,35.82,213882.0,29.5879,29.6044,29.4072,29.4236,213882.0
2015-06-05 09:40:00,35.82,35.93,35.78,35.82,130092.0,29.4236,29.514,29.3908,29.4236,130092.0
2015-06-05 09:50:00,35.8,35.85,35.77,35.81,133862.0,29.4072,29.4483,29.3826,29.4154,133862.0
2015-06-05 10:00:00,35.82,35.91,35.8,35.8,138434.0,29.4236,29.4976,29.4072,29.4072,138434.0
2015-06-05 10:10:00,35.8,35.81,35.76,35.81,68294.0,29.4072,29.4154,29.3744,29.4154,68294.0
2015-06-05 10:20:00,35.81,35.85,35.77,35.78,117550.0,29.4154,29.4483,29.3826,29.3908,117550.0
2015-06-05 10:30:00,35.78,35.85,35.78,35.82,102378.0,29.3908,29.4483,29.3908,29.4236,102378.0
2015-06-05 10:40:00,35.83,35.84,35.74,35.75,126342.0,29.4319,29.4401,29.3579,29.3661,126342.0
2015-06-05 10:50:00,35.75,35.77,35.68,35.76,100810.0,29.3661,29.3826,29.3086,29.3744,100810.0
2015-06-05 11:00:00,35.77,35.79,35.74,35.74,72858.0,29.3826,29.399,29.3579,29.3579,72858.0
2015-06-05 11:10:00,35.74,35.77,35.73,35.75,69836.0,29.3579,29.3826,29.3497,29.3661,69836.0
2015-06-05 11:20:00,35.75,35.77,35.69,35.73,69530.0,29.3661,29.3826,29.3169,29.3497,69530.0
2015-06-05 11:30:00,35.73,35.75,35.7,35.73,44696.0,29.3497,29.3661,29.3251,29.3497,44696.0
2015-06-05 11:40:00,35.73,35.75,35.68,35.7,76538.0,29.3497,29.3661,29.3086,29.3251,76538.0
2015-06-05 11:50:00,35.69,35.71,35.66,35.69,64874.0,29.3169,29.3333,29.2922,29.3169,64874.0
2015-06-05 12:00:00,35.69,35.69,35.63,35.65,82102.0,29.3169,29.3169,29.2676,29.284,82102.0
2015-06-05 12:10:00,35.63,35.67,35.59,35.6,272174.0,29.2676,29.3004,29.2347,29.2429,272174.0
2015-06-05 12:20:00,35.6,35.62,35.55,35.56,107496.0,29.2429,29.2594,29.2019,29.2101,107496.0
2015-06-05 12:30:00,35.57,35.57,35.51,35.52,123704.0,29.2183,29.2183,29.169,29.1772,123704.0
2015-06-05 12:40:00,35.52,35.58,35.48,35.54,209374.0,29.1772,29.2265,29.1444,29.1936,209374.0
2015-06-05 12:50:00,35.54,35.6,35.54,35.59,83556.0,29.1936,29.2429,29.1936,29.2347,83556.0
2015-06-05 13:00:00,35.59,35.61,35.55,35.6,145236.0,29.2347,29.2511,29.2019,29.2429,145236.0
2015-06-05 13:10:00,35.6,35.61,35.56,35.6,100242.0,29.2429,29.2511,29.2101,29.2429,100242.0
2015-06-05 13:20:00,35.61,35.63,35.58,35.59,151162.0,29.2511,29.2676,29.2265,29.2347,151162.0
2015-06-05 13:30:00,35.59,35.6,35.55,35.55,77614.0,29.2347,29.2429,29.2019,29.2019,77614.0
2015-06-05 13:40:00,35.56,35.57,35.54,35.55,80796.0,29.2101,29.2183,29.1936,29.2019,80796.0
2015-06-05 13:50:00,35.55,35.59,35.55,35.57,65192.0,29.2019,29.2347,29.2019,29.2183,65192.0
2015-06-05 14:00:00,35.58,35.6,35.56,35.6,66870.0,29.2265,29.2429,29.2101,29.2429,66870.0
2015-06-05 14:10:00,35.6,35.6,35.57,35.6,90530.0,29.2429,29.2429,29.2183,29.2429,90530.0
2015-06-05 14:20:00,35.6,35.6,35.51,35.51,84604.0,29.2429,29.2429,29.169,29.169,84604.0
2015-06-05 14:30:00,35.51,35.55,35.51,35.53,82562.0,29.169,29.2019,29.169,29.1854,82562.0
2015-06-05 14:40:00,35.53,35.54,35.49,35.5,141192.0,29.1854,29.1936,29.1526,29.1608,141192.0
2015-06-05 14:50:00,35.51,35.55,35.49,35.53,81874.0,29.169,29.2019,29.1526,29.1854,81874.0
2015-06-05 15:00:00,35.52,35.55,35.49,35.49,123210.0,29.1772,29.2019,29.1526,29.1526,123210.0
2015-06-05 15:10:00,35.49,35.54,35.47,35.5,149404.0,29.1526,29.1936,29.1361,29.1608,149404.0
2015-06-05 15:20:00,35.49,35.52,35.48,35.52,191030.0,29.1526,29.1772,29.1444,29.1772,191030.0
2015-06-05 15:30:00,35.52,35.57,35.51,35.51,160836.0,29.1772,29.2183,29.169,29.169,160836.0
2015-06-05 15:40:00,35.5,35.54,35.49,35.53,235354.0,29.1608,29.1936,29.1526,29.1854,235354.0
2015-06-05 15:50:00,35.53,35.56,35.51,35.52,508060.0,29.1854,29.2101,29.169,29.1772,508060.0
2015-06-08 09:30:00,35.6,35.6,35.35,35.5,290348.0,29.2429,29.2429,29.0376,29.1608,290348.0
2015-06-08 09:40:00,35.49,35.51,35.41,35.48,69744.0,29.1526,29.169,29.0869,29.1444,69744.0
2015-06-08 09:50:00,35.47,35.5,35.38,35.49,48448.0,29.1361,29.1608,29.0622,29.1526,48448.0
2015-06-08 10:00:00,35.49,35.51,35.45,35.46,109928.0,29.1526,29.169,29.1197,29.1279,109928.0
2015-06-08 10:10:00,35.47,35.48,35.42,35.43,107700.0,29.1361,29.1444,29.0951,29.1033,107700.0
2015-06-08 10:20:00,35.44,35.46,35.4,35.42,57564.0,29.1115,29.1279,29.0786,29.0951,57564.0
2015-06-08 10:30:00,35.41,35.43,35.33,35.33,220752.0,29.0869,29.1033,29.0211,29.0211,220752.0
2015-06-08 10:40:00,35.33,35.43,35.33,35.4,120050.0,29.0211,29.1033,29.0211,29.0786,120050.0
2015-06-08 10:50:00,35.41,35.49,35.38,35.48,99432.0,29.0869,29.1526,29.0622,29.1444,99432.0
2015-06-08 11:00:00,35.48,35.52,35.45,35.48,55244.0,29.1444,29.1772,29.1197,29.1444,55244.0
2015-06-08 11:10:00,35.49,35.55,35.49,35.55,61570.0,29.1526,29.2019,29.1526,29.2019,61570.0
2015-06-08 11:20:00,35.55,35.6,35.52,35.54,68960.0,29.2019,29.2429,29.1772,29.1936,68960.0
2015-06-08 11:30:00,35.53,35.59,35.52,35.56,45468.0,29.1854,29.2347,29.1772,29.2101,45468.0
2015-06-08 11:40:00,35.56,35.63,35.55,35.58,83826.0,29.2101,29.2676,29.2019,29.2265,83826.0
2015-06-08 11:50:00,35.57,35.59,35.55,35.57,40712.0,29.2183,29.2347,29.2019,29.2183,40712.0
2015-06-08 12:00:00,35.57,35.61,35.55,35.6,45470.0,29.2183,29.2511,29.2019,29.2429,45470.0
2015-06-08 12:10:00,35.6,35.63,35.59,35.62,36878.0,29.2429,29.2676,29.2347,29.2594,36878.0
2015-06-08 12:20:00,35.6,35.63,35.57,35.57,34028.0,29.2429,29.2676,29.2183,29.2183,34028.0
2015-06-08 12:30:00,35.57,35.62,35.57,35.57,32576.0,29.2183,29.2594,29.2183,29.2183,32576.0
2015-06-08 12:40:00,35.57,35.58,35.52,35.53,76464.0,29.2183,29.2265,29.1772,29.1854,76464.0
2015-06-08 12:50:00,35.53,35.53,35.5,35.51,45640.0,29.1854,29.1854,29.1608,29.169,45640.0
2015-06-08 13:00:00,35.52,35.52,35.5,35.52,45756.0,29.1772,29.1772,29.1608,29.1772,45756.0
2015-06-08 13:10:00,35.52,35.55,35.52,35.52,57860.0,29.1772,29.2019,29.1772,29.1772,57860.0
2015-06-08 13:20:00,35.52,35.54,35.48,35.49,39324.0,29.1772,29.1936,29.1444,29.1526,39324.0
2015-06-08 13:30:00,35.49,35.49,35.46,35.47,48806.0,29.1526,29.1526,29.1279,29.1361,48806.0
2015-06-08 13:40:00,35.47,35.51,35.45,35.49,40372.0,29.1361,29.169,29.1197,29.1526,40372.0
2015-06-08 13:50:00,35.49,35.49,35.46,35.47,53278.0,29.1526,29.1526,29.1279,29.1361,53278.0
2015-06-08 14:00:00,35.47,35.48,35.43,35.43,55578.0,29.1361,29.1444,29.1033,29.1033,55578.0
2015-06-08 14:10:00,35.43,35.47,35.43,35.45,44798.0,29.1033,29.1361,29.1033,29.1197,44798.0
2015-06-08 14:20:00,35.45,35.47,35.45,35.46,34684.0,29.1197,29.1361,29.1197,29.1279,34684.0
2015-06-08 14:30:00,35.46,35.52,35.46,35.48,55480.0,29.1279,29.1772,29.1279,29.1444,55480.0
2015-06-08 14:40:00,35.49,35.53,35.48,35.51,50230.0,29.1526,29.1854,29.1444,29.169,50230.0
2015-06-08 14:50:00,35.5,35.52,35.49,35.51,61850.0,29.1608,29.1772,29.1526,29.169,61850.0
2015-06-08 15:00:00,35.51,35.51,35.47,35.47,63320.0,29.169,29.169,29.1361,29.1361,63320.0
2015-06-08 15:10:00,35.47,35.49,35.46,35.46,60552.0,29.1361,29.1526,29.1279,29.1279,60552.0
2015-06-08 15:20:00,35.46,35.49,35.45,35.45,82358.0,29.1279,29.1526,29.1197,29.1197,82358.0
2015-06-08 15:30:00,35.45,35.48,35.43,35.44,163932.0,29.1197,29.1444,29.1033,29.1115,163932.0
2015-06-08 15:40:00,35.44,35.47,35.42,35.43,198400.0,29.1115,29.1361,29.0951,29.1033,198400.0
2015-06-08 15:50:00,35.42,35.43,35.35,35.35,395592.0,29.0951,29.1033,29.0376,29.0376,395592.0
2015-06-09 09:30:00,35.29,35.61,35.21,35.27,232994.0,28.9883,29.2511,28.9226,28.9719,232994.0
2015-06-09 09:40:00,35.24,35.24,35.13,35.18,115356.0,28.9472,28.9472,28.8569,28.8979,115356.0
2015-06-09 09:50:00,35.18,35.24,35.12,35.23,75568.0,28.8979,28.9472,28.8486,28.939,75568.0
2015-06-09 10:00:00,35.24,35.25,35.13,35.13,123308.0,28.9472,28.9554,28.8569,28.8569,123308.0
2015-06-09 10:10:00,35.15,35.22,35.13,35.13,53262.0,28.8733,28.9308,28.8569,28.8569,53262.0
2015-06-09 10:20:00,35.13,35.2,35.12,35.2,138814.0,28.8569,28.9144,28.8486,28.9144,138814.0
2015-06-09 10:30:00,35.19,35.21,35.15,35.21,108814.0,28.9061,28.9226,28.8733,28.9226,108814.0
2015-06-09 10:40:00,35.2,35.22,35.16,35.16,76768.0,28.9144,28.9308,28.8815,28.8815,76768.0
2015-06-09 10:50:00,35.17,35.24,35.15,35.23,50766.0,28.8897,28.9472,28.8733,28.939,50766.0
2015-06-09 11:00:00,35.24,35.31,35.24,35.27,98030.0,28.9472,29.0047,28.9472,28.9719,98030.0
2015-06-09 11:10:00,35.27,35.3,35.26,35.27,380680.0,28.9719,28.9965,28.9636,28.9719,380680.0
2015-06-09 11:20:00,35.27,35.32,35.25,35.32,109600.0,28.9719,29.0129,28.9554,29.0129,109600.0
2015-06-09 11:30:00,35.32,35.35,35.31,35.33,114914.0,29.0129,29.0376,29.0047,29.0211,114914.0
2015-06-09 11:40:00,35.32,35.34,35.29,35.29,100736.0,29.0129,29.0294,28.9883,28.9883,100736.0
2015-06-09 11:50:00,35.29,35.32,35.27,35.31,46076.0,28.9883,29.0129,28.9719,29.0047,46076.0
2015-06-09 12:00:00,35.32,35.32,35.29,35.31,84014.0,29.0129,29.0129,28.9883,29.0047,84014.0
2015-06-09 12:10:00,35.32,35.32,35.27,35.28,126380.0,29.0129,29.0129,28.9719,28.9801,126380.0
2015-06-09 12:20:00,35.28,35.31,35.27,35.3,40758.0,28.9801,29.0047,28.9719,28.9965,40758.0
2015-06-09 12:30:00,35.3,35.3,35.27,35.3,55486.0,28.9965,28.9965,28.9719,28.9965,55486.0
2015-06-09 12:40:00,35.3,35.32,35.28,35.31,41452.0,28.9965,29.0129,28.9801,29.0047,41452.0
2015-06-09 12:50:00,35.31,35.33,35.28,35.32,37794.0,29.0047,29.0211,28.9801,29.0129,37794.0
2015-06-09 13:00:00,35.32,35.37,35.32,35.35,42578.0,29.0129,29.054,29.0129,29.0376,42578.0
2015-06-09 13:10:00,35.35,35.37,35.34,35.35,43754.0,29.0376,29.054,29.0294,29.0376,43754.0
2015-06-09 13:20:00,35.35,35.37,35.33,35.34,50032.0,29.0376,29.054,29.0211,29.0294,50032.0
2015-06-09 13:30:00,35.34,35.34,35.3,35.32,67234.0,29.0294,29.0294,28.9965,29.0129,67234.0
2015-06-09 13:40:00,35.32,35.32,35.25,35.26,62378.0,29.0129,29.0129,28.9554,28.9636,62378.0
2015-06-09 13:50:00,35.27,35.27,35.23,35.24,53480.0,28.9719,28.9719,28.939,28.9472,53480.0
2015-06-09 14:00:00,35.24,35.31,35.23,35.3,39226.0,28.9472,29.0047,28.939,28.9965,39226.0
2015-06-09 14:10:00,35.29,35.33,35.28,35.33,58180.0,28.9883,29.0211,28.9801,29.0211,58180.0
2015-06-09 14:20:00,35.33,35.37,35.33,35.35,133968.0,29.0211,29.054,29.0211,29.0376,133968.0
2015-06-09 14:30:00,35.35,35.39,35.34,35.36,112382.0,29.0376,29.0704,29.0294,29.0458,112382.0
2015-06-09 14:40:00,35.36,35.4,35.34,35.4,93590.0,29.0458,29.0786,29.0294,29.0786,93590.0
2015-06-09 14:50:00,35.39,35.4,35.35,35.35,128100.0,29.0704,29.0786,29.0376,29.0376,128100.0
2015-06-09 15:00:00,35.35,35.35,35.32,35.33,201904.0,29.0376,29.0376,29.0129,29.0211,201904.0
2015-06-09 15:10:00,35.33,35.37,35.32,35.36,90974.0,29.0211,29.054,29.0129,29.0458,90974.0
2015-06-09 15:20:00,35.35,35.35,35.31,35.34,100450.0,29.0376,29.0376,29.0047,29.0294,100450.0
2015-06-09 15:30:00,35.33,35.34,35.31,35.32,181932.0,29.0211,29.0294,29.0047,29.0129,181932.0
2015-06-09 15:40:00,35.32,35.35,35.31,35.34,194424.0,29.0129,29.0376,29.0047,29.0294,194424.0
2015-06-09 15:50:00,35.34,35.38,35.34,35.35,398678.0,29.0294,29.0622,29.0294,29.0376,398678.0
2015-06-10 09:30:00,35.37,35.5,35.35,35.39,202568.0,29.054,29.1608,29.0376,29.0704,202568.0
2015-06-10 09:40:00,35.38,35.47,35.38,35.44,87970.0,29.0622,29.1361,29.0622,29.1115,87970.0
2015-06-10 09:50:00,35.45,35.49,35.41,35.44,172262.0,29.1197,29.1526,29.0869,29.1115,172262.0
2015-06-10 10:00:00,35.43,35.44,35.38,35.42,77092.0,29.1033,29.1115,29.0622,29.0951,77092.0
2015-06-10 10:10:00,35.42,35.47,35.35,35.45,98506.0,29.0951,29.1361,29.0376,29.1197,98506.0
2015-06-10 10:20:00,35.46,35.5,35.43,35.44,76582.0,29.1279,29.1608,29.1033,29.1115,76582.0
2015-06-10 10:30:00,35.45,35.48,35.42,35.44,104694.0,29.1197,29.1444,29.0951,29.1115,104694.0
2015-06-10 10:40:00,35.44,35.44,35.41,35.42,157882.0,29.1115,29.1115,29.0869,29.0951,157882.0
2015-06-10 10:50:00,35.42,35.48,35.41,35.47,177784.0,29.0951,29.1444,29.0869,29.1361,177784.0
2015-06-10 11:00:00,35.47,35.48,35.42,35.43,69762.0,29.1361,29.1444,29.0951,29.1033,69762.0
2015-06-10 11:10:00,35.43,35.56,35.43,35.52,130892.0,29.1033,29.2101,29.1033,29.1772,130892.0
2015-06-10 11:20:00,35.52,35.52,35.44,35.48,49322.0,29.1772,29.1772,29.1115,29.1444,49322.0
2015-06-10 11:30:00,35.48,35.48,35.44,35.48,49570.0,29.1444,29.1444,29.1115,29.1444,49570.0
2015-06-10 11:40:00,35.47,35.49,35.46,35.48,46716.0,29.1361,29.1526,29.1279,29.1444,46716.0
2015-06-10 11:50:00,35.48,35.52,35.46,35.51,59752.0,29.1444,29.1772,29.1279,29.169,59752.0
2015-06-10 12:00:00,35.51,35.52,35.49,35.51,70318.0,29.169,29.1772,29.1526,29.169,70318.0
2015-06-10 12:10:00,35.5,35.56,35.5,35.55,54062.0,29.1608,29.2101,29.1608,29.2019,54062.0
2015-06-10 12:20:00,35.55,35.6,35.55,35.57,98540.0,29.2019,29.2429,29.2019,29.2183,98540.0
2015-06-10 12:30:00,35.57,35.62,35.57,35.6,104886.0,29.2183,29.2594,29.2183,29.2429,104886.0
2015-06-10 12:40:00,35.61,35.61,35.56,35.56,43734.0,29.2511,29.2511,29.2101,29.2101,43734.0
2015-06-10 12:50:00,35.55,35.59,35.55,35.56,33048.0,29.2019,29.2347,29.2019,29.2101,33048.0
2015-06-10 13:00:00,35.57,35.62,35.55,35.62,38272.0,29.2183,29.2594,29.2019,29.2594,38272.0
2015-06-10 13:10:00,35.62,35.62,35.55,35.55,39794.0,29.2594,29.2594,29.2019,29.2019,39794.0
2015-06-10 13:20:00,35.55,35.6,35.55,35.59,56114.0,29.2019,29.2429,29.2019,29.2347,56114.0
2015-06-10 13:30:00,35.58,35.6,35.57,35.6,50896.0,29.2265,29.2429,29.2183,29.2429,50896.0
2015-06-10 13:40:00,35.6,35.62,35.6,35.62,53746.0,29.2429,29.2594,29.2429,29.2594,53746.0
2015-06-10 13:50:00,35.62,35.63,35.62,35.63,54414.0,29.2594,29.2676,29.2594,29.2676,54414.0
2015-06-10 14:00:00,35.63,35.69,35.63,35.69,86430.0,29.2676,29.3169,29.2676,29.3169,86430.0
2015-06-10 14:10:00,35.69,35.7,35.64,35.68,53082.0,29.3169,29.3251,29.2758,29.3086,53082.0
2015-06-10 14:20:00,35.68,35.68,35.65,35.65,123052.0,29.3086,29.3086,29.284,29.284,123052.0
2015-06-10 14:30:00,35.65,35.65,35.63,35.64,65810.0,29.284,29.284,29.2676,29.2758,65810.0
2015-06-10 14:40:00,35.64,35.65,35.6,35.6,100650.0,29.2758,29.284,29.2429,29.2429,100650.0
2015-06-10 14:50:00,35.6,35.63,35.6,35.63,63522.0,29.2429,29.2676,29.2429,29.2676,63522.0
2015-06-10 15:00:00,35.63,35.65,35.63,35.63,88240.0,29.2676,29.284,29.2676,29.2676,88240.0
2015-06-10 15:10:00,35.63,35.63,35.58,35.6,114136.0,29.2676,29.2676,29.2265,29.2429,114136.0
2015-06-10 15:20:00,35.6,35.63,35.6,35.62,107140.0,29.2429,29.2676,29.2429,29.2594,107140.0
2015-06-10 15:30:00,35.62,35.65,35.6,35.64,194544.0,29.2594,29.284,29.2429,29.2758,194544.0
2015-06-10 15:40:00,35.64,35.68,35.64,35.67,219668.0,29.2758,29.3086,29.2758,29.3004,219668.0
2015-06-10 15:50:00,35.67,35.69,35.63,35.64,502908.0,29.3004,29.3169,29.2676,29.2758,502908.0
2015-06-11 09:30:00,35.87,36.0,35.85,35.92,272154.0,29.4647,29.5715,29.4483,29.5058,272154.0
2015-06-11 09:40:00,35.92,36.1,35.86,36.09,207540.0,29.5058,29.6537,29.4565,29.6454,207540.0
2015-06-11 09:50:00,36.09,36.21,36.08,36.14,178648.0,29.6454,29.744,29.6372,29.6865,178648.0
2015-06-11 10:00:00,36.15,36.18,36.04,36.05,122100.0,29.6947,29.7194,29.6044,29.6126,122100.0
2015-06-11 10:10:00,36.05,36.09,36.01,36.08,57180.0,29.6126,29.6454,29.5797,29.6372,57180.0
2015-06-11 10:20:00,36.08,36.09,35.96,35.99,52754.0,29.6372,29.6454,29.5387,29.5633,52754.0
2015-06-11 10:30:00,35.99,35.99,35.88,35.94,78052.0,29.5633,29.5633,29.4729,29.5222,78052.0
2015-06-11 10:40:00,35.94,35.98,35.91,35.91,100566.0,29.5222,29.5551,29.4976,29.4976,100566.0
2015-06-11 10:50:00,35.91,35.91,35.84,35.86,109778.0,29.4976,29.4976,29.4401,29.4565,109778.0
2015-06-11 11:00:00,35.85,35.88,35.81,35.82,84352.0,29.4483,29.4729,29.4154,29.4236,84352.0
2015-06-11 11:10:00,35.82,35.85,35.79,35.79,78090.0,29.4236,29.4483,29.399,29.399,78090.0
2015-06-11 11:20:00,35.79,35.79,35.73,35.73,60792.0,29.399,29.399,29.3497,29.3497,60792.0
2015-06-11 11:30:00,35.73,35.78,35.72,35.74,61970.0,29.3497,29.3908,29.3415,29.3579,61970.0
2015-06-11 11:40:00,35.74,35.8,35.7,35.8,91344.0,29.3579,29.4072,29.3251,29.4072,91344.0
2015-06-11 11:50:00,35.79,35.87,35.79,35.85,98512.0,29.399,29.4647,29.399,29.4483,98512.0
2015-06-11 12:00:00,35.85,35.87,35.84,35.84,52128.0,29.4483,29.4647,29.4401,29.4401,52128.0
2015-06-11 12:10:00,35.84,35.85,35.82,35.84,48094.0,29.4401,29.4483,29.4236,29.4401,48094.0
2015-06-11 12:20:00,35.84,35.87,35.82,35.87,57258.0,29.4401,29.4647,29.4236,29.4647,57258.0
2015-06-11 12:30:00,35.86,35.87,35.82,35.85,38448.0,29.4565,29.4647,29.4236,29.4483,38448.0
2015-06-11 12:40:00,35.86,35.88,35.83,35.85,33800.0,29.4565,29.4729,29.4319,29.4483,33800.0
2015-06-11 12:50:00,35.85,35.89,35.84,35.89,41760.0,29.4483,29.4812,29.4401,29.4812,41760.0
2015-06-11 13:00:00,35.88,35.91,35.87,35.88,75184.0,29.4729,29.4976,29.4647,29.4729,75184.0
2015-06-11 13:10:00,35.87,35.91,35.87,35.9,43150.0,29.4647,29.4976,29.4647,29.4894,43150.0
2015-06-11 13:20:00,35.9,35.95,35.89,35.95,110946.0,29.4894,29.5304,29.4812,29.5304,110946.0
2015-06-11 13:30:00,35.95,35.99,35.94,35.95,74324.0,29.5304,29.5633,29.5222,29.5304,74324.0
2015-06-11 13:40:00,35.95,36.04,35.94,36.02,118870.0,29.5304,29.6044,29.5222,29.5879,118870.0
2015-06-11 13:50:00,36.02,36.04,36.02,36.04,77166.0,29.5879,29.6044,29.5879,29.6044,77166.0
2015-06-11 14:00:00,36.04,36.04,35.99,36.04,66712.0,29.6044,29.6044,29.5633,29.6044,66712.0
2015-06-11 14:10:00,36.04,36.05,35.95,35.95,136732.0,29.6044,29.6126,29.5304,29.5304,136732.0
2015-06-11 14:20:00,35.95,35.98,35.94,35.98,58788.0,29.5304,29.5551,29.5222,29.5551,58788.0
2015-06-11 14:30:00,35.98,35.98,35.93,35.93,54604.0,29.5551,29.5551,29.514,29.514,54604.0
2015-06-11 14:40:00,35.93,35.95,35.92,35.93,50154.0,29.514,29.5304,29.5058,29.514,50154.0
2015-06-11 14:50:00,35.93,35.94,35.92,35.92,136340.0,29.514,29.5222,29.5058,29.5058,136340.0
2015-06-11 15:00:00,35.92,35.95,35.91,35.95,69640.0,29.5058,29.5304,29.4976,29.5304,69640.0
2015-06-11 15:10:00,35.95,35.96,35.92,35.93,318094.0,29.5304,29.5387,29.5058,29.514,318094.0
2015-06-11 15:20:00,35.93,35.93,35.88,35.89,77486.0,29.514,29.514,29.4729,29.4812,77486.0
2015-06-11 15:30:00,35.88,35.93,35.85,35.88,149816.0,29.4729,29.514,29.4483,29.4729,149816.0
2015-06-11 15:40:00,35.88,35.9,35.85,35.88,174776.0,29.4729,29.4894,29.4483,29.4729,174776.0
2015-06-11 15:50:00,35.88,35.9,35.84,35.9,315806.0,29.4729,29.4894,29.4401,29.4894,315806.0
2015-06-12 09:30:00,35.73,35.77,35.65,35.65,128208.0,29.3497,29.3826,29.284,29.284,128208.0
2015-06-12 09:40:00,35.65,35.72,35.55,35.69,146090.0,29.284,29.3415,29.2019,29.3169,146090.0
2015-06-12 09:50:00,35.7,35.73,35.66,35.7,44718.0,29.3251,29.3497,29.2922,29.3251,44718.0
2015-06-12 10:00:00,35.71,35.87,35.69,35.82,96774.0,29.3333,29.4647,29.3169,29.4236,96774.0
2015-06-12 10:10:00,35.82,35.85,35.78,35.81,108980.0,29.4236,29.4483,29.3908,29.4154,108980.0
2015-06-12 10:20:00,35.82,35.94,35.8,35.91,234386.0,29.4236,29.5222,29.4072,29.4976,234386.0
2015-06-12 10:30:00,35.9,35.94,35.83,35.88,96168.0,29.4894,29.5222,29.4319,29.4729,96168.0
2015-06-12 10:40:00,35.88,35.89,35.85,35.88,73168.0,29.4729,29.4812,29.4483,29.4729,73168.0
2015-06-12 10:50:00,35.88,35.92,35.88,35.89,56752.0,29.4729,29.5058,29.4729,29.4812,56752.0
2015-06-12 11:00:00,35.88,35.9,35.82,35.82,68586.0,29.4729,29.4894,29.4236,29.4236,68586.0
2015-06-12 11:10:00,35.82,35.88,35.79,35.85,78668.0,29.4236,29.4729,29.399,29.4483,78668.0
2015-06-12 11:20:00,35.85,35.96,35.85,35.95,77662.0,29.4483,29.5387,29.4483,29.5304,77662.0
2015-06-12 11:30:00,35.95,35.98,35.88,35.88,55986.0,29.5304,29.5551,29.4729,29.4729,55986.0
2015-06-12 11:40:00,35.89,35.92,35.86,35.87,39216.0,29.4812,29.5058,29.4565,29.4647,39216.0
2015-06-12 11:50:00,35.87,35.91,35.87,35.88,36918.0,29.4647,29.4976,29.4647,29.4729,36918.0
2015-06-12 12:00:00,35.88,35.9,35.88,35.88,35120.0,29.4729,29.4894,29.4729,29.4729,35120.0
2015-06-12 12:10:00,35.88,35.89,35.83,35.85,48682.0,29.4729,29.4812,29.4319,29.4483,48682.0
2015-06-12 12:20:00,35.85,35.94,35.85,35.94,40408.0,29.4483,29.5222,29.4483,29.5222,40408.0
2015-06-12 12:30:00,35.93,35.95,35.92,35.92,63204.0,29.514,29.5304,29.5058,29.5058,63204.0
2015-06-12 12:40:00,35.92,35.95,35.91,35.92,69232.0,29.5058,29.5304,29.4976,29.5058,69232.0
2015-06-12 12:50:00,35.92,35.94,35.91,35.92,82616.0,29.5058,29.5222,29.4976,29.5058,82616.0
2015-06-12 13:00:00,35.92,35.94,35.9,35.92,55256.0,29.5058,29.5222,29.4894,29.5058,55256.0
2015-06-12 13:10:00,35.92,35.94,35.87,35.91,44008.0,29.5058,29.5222,29.4647,29.4976,44008.0
2015-06-12 13:20:00,35.91,35.93,35.9,35.93,34992.0,29.4976,29.514,29.4894,29.514,34992.0
2015-06-12 13:30:00,35.93,35.96,35.92,35.92,58322.0,29.514,29.5387,29.5058,29.5058,58322.0
2015-06-12 13:40:00,35.92,35.94,35.89,35.9,62558.0,29.5058,29.5222,29.4812,29.4894,62558.0
2015-06-12 13:50:00,35.89,35.89,35.85,35.88,36496.0,29.4812,29.4812,29.4483,29.4729,36496.0
2015-06-12 14:00:00,35.88,35.88,35.79,35.81,51342.0,29.4729,29.4729,29.399,29.4154,51342.0
2015-06-12 14:10:00,35.8,35.82,35.79,35.81,39620.0,29.4072,29.4236,29.399,29.4154,39620.0
2015-06-12 14:20:00,35.81,35.84,35.8,35.83,41640.0,29.4154,29.4401,29.4072,29.4319,41640.0
2015-06-12 14:30:00,35.83,35.86,35.82,35.86,122464.0,29.4319,29.4565,29.4236,29.4565,122464.0
2015-06-12 14:40:00,35.85,35.88,35.85,35.87,75754.0,29.4483,29.4729,29.4483,29.4647,75754.0
2015-06-12 14:50:00,35.87,35.9,35.85,35.85,93544.0,29.4647,29.4894,29.4483,29.4483,93544.0
2015-06-12 15:00:00,35.85,35.85,35.79,35.81,51818.0,29.4483,29.4483,29.399,29.4154,51818.0
2015-06-12 15:10:00,35.81,35.82,35.77,35.78,63310.0,29.4154,29.4236,29.3826,29.3908,63310.0
2015-06-12 15:20:00,35.79,35.81,35.77,35.81,59838.0,29.399,29.4154,29.3826,29.4154,59838.0
2015-06-12 15:30:00,35.81,35.83,35.8,35.82,109158.0,29.4154,29.4319,29.4072,29.4236,109158.0
2015-06-12 15:40:00,35.82,35.84,35.8,35.81,138040.0,29.4236,29.4401,29.4072,29.4154,138040.0
2015-06-12 15:50:00,35.8,35.85,35.8,35.84,297376.0,29.4072,29.4483,29.4072,29.4401,297376.0
2015-06-15 09:30:00,35.55,35.6,35.4,35.55,213120.0,29.2019,29.2429,29.0786,29.2019,213120.0
2015-06-15 09:40:00,35.53,35.67,35.52,35.66,99552.0,29.1854,29.3004,29.1772,29.2922,99552.0
2015-06-15 09:50:00,35.66,35.75,35.61,35.71,70088.0,29.2922,29.3661,29.2511,29.3333,70088.0
2015-06-15 10:00:00,35.71,35.84,35.7,35.79,153042.0,29.3333,29.4401,29.3251,29.399,153042.0
2015-06-15 10:10:00,35.78,35.8,35.71,35.74,77874.0,29.3908,29.4072,29.3333,29.3579,77874.0
2015-06-15 10:20:00,35.74,35.8,35.73,35.77,72342.0,29.3579,29.4072,29.3497,29.3826,72342.0
2015-06-15 10:30:00,35.77,35.77,35.66,35.68,70610.0,29.3826,29.3826,29.2922,29.3086,70610.0
2015-06-15 10:40:00,35.68,35.72,35.66,35.66,75866.0,29.3086,29.3415,29.2922,29.2922,75866.0
2015-06-15 10:50:00,35.66,35.68,35.63,35.67,62942.0,29.2922,29.3086,29.2676,29.3004,62942.0
2015-06-15 11:00:00,35.67,35.82,35.67,35.82,90990.0,29.3004,29.4236,29.3004,29.4236,90990.0
2015-06-15 11:10:00,35.82,35.87,35.82,35.85,76428.0,29.4236,29.4647,29.4236,29.4483,76428.0
2015-06-15 11:20:00,35.85,35.87,35.77,35.77,97800.0,29.4483,29.4647,29.3826,29.3826,97800.0
2015-06-15 11:30:00,35.77,35.82,35.74,35.82,62182.0,29.3826,29.4236,29.3579,29.4236,62182.0
2015-06-15 11:40:00,35.82,35.87,35.81,35.85,77986.0,29.4236,29.4647,29.4154,29.4483,77986.0
2015-06-15 11:50:00,35.85,35.89,35.84,35.85,144940.0,29.4483,29.4812,29.4401,29.4483,144940.0
2015-06-15 12:00:00,35.85,35.94,35.85,35.91,104636.0,29.4483,29.5222,29.4483,29.4976,104636.0
2015-06-15 12:10:00,35.91,35.94,35.9,35.94,70110.0,29.4976,29.5222,29.4894,29.5222,70110.0
2015-06-15 12:20:00,35.94,35.96,35.87,35.87,120760.0,29.5222,29.5387,29.4647,29.4647,120760.0
2015-06-15 12:30:00,35.87,35.92,35.87,35.91,77284.0,29.4647,29.5058,29.4647,29.4976,77284.0
2015-06-15 12:40:00,35.91,35.98,35.91,35.98,103740.0,29.4976,29.5551,29.4976,29.5551,103740.0
2015-06-15 12:50:00,35.98,36.01,35.95,36.01,133514.0,29.5551,29.5797,29.5304,29.5797,133514.0
2015-06-15 13:00:00,36.01,36.01,35.98,36.0,80772.0,29.5797,29.5797,29.5551,29.5715,80772.0
2015-06-15 13:10:00,35.99,36.05,35.99,36.0,85672.0,29.5633,29.6126,29.5633,29.5715,85672.0
2015-06-15 13:20:00,36.0,36.02,35.99,35.99,97036.0,29.5715,29.5879,29.5633,29.5633,97036.0
2015-06-15 13:30:00,35.99,36.02,35.99,36.0,104592.0,29.5633,29.5879,29.5633,29.5715,104592.0
2015-06-15 13:40:00,36.0,36.01,35.98,35.99,119740.0,29.5715,29.5797,29.5551,29.5633,119740.0
2015-06-15 13:50:00,35.99,36.08,35.96,35.99,147036.0,29.5633,29.6372,29.5387,29.5633,147036.0
2015-06-15 14:00:00,35.99,35.99,35.96,35.96,390890.0,29.5633,29.5633,29.5387,29.5387,390890.0
2015-06-15 14:10:00,35.96,35.99,35.96,35.99,67726.0,29.5387,29.5633,29.5387,29.5633,67726.0
2015-06-15 14:20:00,35.99,35.99,35.95,35.95,116496.0,29.5633,29.5633,29.5304,29.5304,116496.0
2015-06-15 14:30:00,35.95,35.96,35.92,35.95,114108.0,29.5304,29.5387,29.5058,29.5304,114108.0
2015-06-15 14:40:00,35.95,35.95,35.92,35.92,62720.0,29.5304,29.5304,29.5058,29.5058,62720.0
2015-06-15 14:50:00,35.92,35.93,35.86,35.88,115878.0,29.5058,29.514,29.4565,29.4729,115878.0
2015-06-15 15:00:00,35.88,35.9,35.87,35.88,131896.0,29.4729,29.4894,29.4647,29.4729,131896.0
2015-06-15 15:10:00,35.88,35.92,35.88,35.92,113762.0,29.4729,29.5058,29.4729,29.5058,113762.0
2015-06-15 15:20:00,35.91,35.94,35.91,35.93,173798.0,29.4976,29.5222,29.4976,29.514,173798.0
2015-06-15 15:30:00,35.93,35.94,35.92,35.92,167488.0,29.514,29.5222,29.5058,29.5058,167488.0
2015-06-15 15:40:00,35.93,35.94,35.88,35.88,253080.0,29.514,29.5222,29.4729,29.4729,253080.0
2015-06-15 15:50:00,35.87,35.88,35.87,35.87,485756.0,29.4647,29.4729,29.4647,29.4647,485756.0
2015-06-16 09:30:00,35.84,36.13,35.72,36.1,260410.0,29.4401,29.6783,29.3415,29.6537,260410.0
2015-06-16 09:40:00,36.12,36.15,35.95,35.97,210820.0,29.6701,29.6947,29.5304,29.5469,210820.0
2015-06-16 09:50:00,35.96,35.97,35.85,35.85,86972.0,29.5387,29.5469,29.4483,29.4483,86972.0
2015-06-16 10:00:00,35.86,36.02,35.85,35.97,107434.0,29.4565,29.5879,29.4483,29.5469,107434.0
2015-06-16 10:10:00,35.97,36.01,35.92,35.94,112526.0,29.5469,29.5797,29.5058,29.5222,112526.0
2015-06-16 10:20:00,35.95,35.96,35.92,35.93,54098.0,29.5304,29.5387,29.5058,29.514,54098.0
2015-06-16 10:30:00,35.93,35.95,35.91,35.95,54748.0,29.514,29.5304,29.4976,29.5304,54748.0
2015-06-16 10:40:00,35.95,36.09,35.95,36.08,94158.0,29.5304,29.6454,29.5304,29.6372,94158.0
2015-06-16 10:50:00,36.09,36.1,36.02,36.02,103118.0,29.6454,29.6537,29.5879,29.5879,103118.0
2015-06-16 11:00:00,36.02,36.03,36.01,36.02,92266.0,29.5879,29.5962,29.5797,29.5879,92266.0
2015-06-16 11:10:00,36.02,36.07,35.99,35.99,105790.0,29.5879,29.629,29.5633,29.5633,105790.0
2015-06-16 11:20:00,35.99,36.04,35.99,36.04,93532.0,29.5633,29.6044,29.5633,29.6044,93532.0
2015-06-16 11:30:00,36.04,36.1,36.04,36.07,97132.0,29.6044,29.6537,29.6044,29.629,97132.0
2015-06-16 11:40:00,36.08,36.12,36.07,36.11,85576.0,29.6372,29.6701,29.629,29.6619,85576.0
2015-06-16 11:50:00,36.11,36.15,36.11,36.14,74248.0,29.6619,29.6947,29.6619,29.6865,74248.0
2015-06-16 12:00:00,36.14,36.2,36.14,36.19,382696.0,29.6865,29.7358,29.6865,29.7276,382696.0
2015-06-16 12:10:00,36.19,36.24,36.17,36.17,427970.0,29.7276,29.7687,29.7112,29.7112,427970.0
2015-06-16 12:20:00,36.17,36.19,36.17,36.18,58414.0,29.7112,29.7276,29.7112,29.7194,58414.0
2015-06-16 12:30:00,36.18,36.22,36.17,36.22,83124.0,29.7194,29.7522,29.7112,29.7522,83124.0
2015-06-16 12:40:00,36.22,36.24,36.21,36.22,62020.0,29.7522,29.7687,29.744,29.7522,62020.0
2015-06-16 12:50:00,36.23,36.27,36.21,36.22,124968.0,29.7604,29.7933,29.744,29.7522,124968.0
2015-06-16 13:00:00,36.22,36.25,36.22,36.24,73330.0,29.7522,29.7769,29.7522,29.7687,73330.0
2015-06-16 13:10:00,36.24,36.24,36.21,36.21,61144.0,29.7687,29.7687,29.744,29.744,61144.0
2015-06-16 13:20:00,36.21,36.24,36.2,36.22,72166.0,29.744,29.7687,29.7358,29.7522,72166.0
2015-06-16 13:30:00,36.22,36.26,36.21,36.23,74326.0,29.7522,29.7851,29.744,29.7604,74326.0
2015-06-16 13:40:00,36.23,36.25,36.22,36.23,69706.0,29.7604,29.7769,29.7522,29.7604,69706.0
2015-06-16 13:50:00,36.23,36.23,36.13,36.14,155802.0,29.7604,29.7604,29.6783,29.6865,155802.0
2015-06-16 14:00:00,36.15,36.18,36.13,36.15,216946.0,29.6947,29.7194,29.6783,29.6947,216946.0
2015-06-16 14:10:00,36.15,36.16,36.14,36.15,83146.0,29.6947,29.7029,29.6865,29.6947,83146.0
2015-06-16 14:20:00,36.16,36.18,36.13,36.18,97768.0,29.7029,29.7194,29.6783,29.7194,97768.0
2015-06-16 14:30:00,36.18,36.18,36.13,36.14,114504.0,29.7194,29.7194,29.6783,29.6865,114504.0
2015-06-16 14:40:00,36.15,36.19,36.13,36.18,91020.0,29.6947,29.7276,29.6783,29.7194,91020.0
2015-06-16 14:50:00,36.18,36.23,36.17,36.23,217130.0,29.7194,29.7604,29.7112,29.7604,217130.0
2015-06-16 15:00:00,36.23,36.27,36.22,36.24,187226.0,29.7604,29.7933,29.7522,29.7687,187226.0
2015-06-16 15:10:00,36.24,36.24,36.21,36.21,292450.0,29.7687,29.7687,29.744,29.744,292450.0
2015-06-16 15:20:00,36.21,36.24,36.19,36.23,110732.0,29.744,29.7687,29.7276,29.7604,110732.0
2015-06-16 15:30:00,36.23,36.23,36.2,36.21,111474.0,29.7604,29.7604,29.7358,29.744,111474.0
2015-06-16 15:40:00,36.21,36.21,36.17,36.19,182076.0,29.744,29.744,29.7112,29.7276,182076.0
2015-06-16 15:50:00,36.19,36.2,36.17,36.18,371082.0,29.7276,29.7358,29.7112,29.7194,371082.0
2015-06-17 09:30:00,36.3,36.39,36.23,36.38,307228.0,29.8179,29.8919,29.7604,29.8837,307228.0
2015-06-17 09:40:00,36.39,36.52,36.39,36.51,179840.0,29.8919,29.9987,29.8919,29.9904,179840.0
2015-06-17 09:50:00,36.51,36.52,36.36,36.43,127336.0,29.9904,29.9987,29.8672,29.9247,127336.0
2015-06-17 10:00:00,36.42,36.49,36.36,36.46,214644.0,29.9165,29.974,29.8672,29.9494,214644.0
2015-06-17 10:10:00,36.47,36.48,36.41,36.42,200236.0,29.9576,29.9658,29.9083,29.9165,200236.0
2015-06-17 10:20:00,36.43,36.44,36.41,36.42,114664.0,29.9247,29.9329,29.9083,29.9165,114664.0
2015-06-17 10:30:00,36.42,36.46,36.42,36.44,101240.0,29.9165,29.9494,29.9165,29.9329,101240.0
2015-06-17 10:40:00,36.45,36.48,36.42,36.48,471860.0,29.9412,29.9658,29.9165,29.9658,471860.0
2015-06-17 10:50:00,36.49,36.52,36.45,36.46,171124.0,29.974,29.9987,29.9412,29.9494,171124.0
2015-06-17 11:00:00,36.46,36.48,36.4,36.42,101712.0,29.9494,29.9658,29.9001,29.9165,101712.0
2015-06-17 11:10:00,36.42,36.43,36.38,36.38,90772.0,29.9165,29.9247,29.8837,29.8837,90772.0
2015-06-17 11:20:00,36.38,36.39,36.36,36.36,87926.0,29.8837,29.8919,29.8672,29.8672,87926.0
2015-06-17 11:30:00,36.35,36.38,36.26,36.26,167400.0,29.859,29.8837,29.7851,29.7851,167400.0
2015-06-17 11:40:00,36.26,36.32,36.24,36.28,95758.0,29.7851,29.8344,29.7687,29.8015,95758.0
2015-06-17 11:50:00,36.28,36.34,36.27,36.34,79594.0,29.8015,29.8508,29.7933,29.8508,79594.0
2015-06-17 12:00:00,36.33,36.34,36.21,36.22,113226.0,29.8426,29.8508,29.744,29.7522,113226.0
2015-06-17 12:10:00,36.22,36.26,36.21,36.25,313204.0,29.7522,29.7851,29.744,29.7769,313204.0
2015-06-17 12:20:00,36.26,36.29,36.25,36.27,116374.0,29.7851,29.8097,29.7769,29.7933,116374.0
2015-06-17 12:30:00,36.27,36.27,36.24,36.26,60620.0,29.7933,29.7933,29.7687,29.7851,60620.0
2015-06-17 12:40:00,36.26,36.3,36.23,36.26,120976.0,29.7851,29.8179,29.7604,29.7851,120976.0
2015-06-17 12:50:00,36.26,36.3,36.24,36.3,152020.0,29.7851,29.8179,29.7687,29.8179,152020.0
2015-06-17 13:00:00,36.29,36.31,36.26,36.29,123938.0,29.8097,29.8262,29.7851,29.8097,123938.0
2015-06-17 13:10:00,36.28,36.3,36.24,36.27,86280.0,29.8015,29.8179,29.7687,29.7933,86280.0
2015-06-17 13:20:00,36.26,36.27,36.22,36.23,80306.0,29.7851,29.7933,29.7522,29.7604,80306.0
2015-06-17 13:30:00,36.24,36.25,36.21,36.24,127494.0,29.7687,29.7769,29.744,29.7687,127494.0
2015-06-17 13:40:00,36.24,36.27,36.24,36.27,337806.0,29.7687,29.7933,29.7687,29.7933,337806.0
2015-06-17 13:50:00,36.27,36.33,36.27,36.31,74120.0,29.7933,29.8426,29.7933,29.8262,74120.0
2015-06-17 14:00:00,36.31,36.46,36.25,36.38,388354.0,29.8262,29.9494,29.7769,29.8837,388354.0
2015-06-17 14:10:00,36.38,36.44,36.35,36.38,221668.0,29.8837,29.9329,29.859,29.8837,221668.0
2015-06-17 14:20:00,36.4,36.4,36.32,36.34,179116.0,29.9001,29.9001,29.8344,29.8508,179116.0
2015-06-17 14:30:00,36.33,36.41,36.32,36.41,134452.0,29.8426,29.9083,29.8344,29.9083,134452.0
2015-06-17 14:40:00,36.42,36.48,36.4,36.45,219210.0,29.9165,29.9658,29.9001,29.9412,219210.0
2015-06-17 14:50:00,36.45,36.54,36.45,36.46,301214.0,29.9412,30.0151,29.9412,29.9494,301214.0
2015-06-17 15:00:00,36.46,36.51,36.42,36.47,972266.0,29.9494,29.9904,29.9165,29.9576,972266.0
2015-06-17 15:10:00,36.47,36.51,36.45,36.49,438882.0,29.9576,29.9904,29.9412,29.974,438882.0
2015-06-17 15:20:00,36.49,36.51,36.45,36.47,281348.0,29.974,29.9904,29.9412,29.9576,281348.0
2015-06-17 15:30:00,36.47,36.52,36.47,36.47,515446.0,29.9576,29.9987,29.9576,29.9576,515446.0
2015-06-17 15:40:00,36.47,36.47,36.4,36.45,359046.0,29.9576,29.9576,29.9001,29.9412,359046.0
2015-06-17 15:50:00,36.45,36.51,36.45,36.48,1349850.0,29.9412,29.9904,29.9412,29.9658,1349850.0
2015-06-18 09:30:00,37.42,37.52,36.88,36.9,1529536.0,30.7379,30.8201,30.2944,30.3108,1529536.0
2015-06-18 09:40:00,36.9,36.96,36.62,36.95,1056792.0,30.3108,30.3601,30.0808,30.3519,1056792.0
2015-06-18 09:50:00,36.95,37.38,36.94,37.02,769104.0,30.3519,30.7051,30.3437,30.4094,769104.0
2015-06-18 10:00:00,37.0,37.04,36.87,36.95,487306.0,30.3929,30.4258,30.2862,30.3519,487306.0
2015-06-18 10:10:00,36.96,37.16,36.96,37.13,338972.0,30.3601,30.5244,30.3601,30.4997,338972.0
2015-06-18 10:20:00,37.13,37.16,36.93,36.94,362290.0,30.4997,30.5244,30.3354,30.3437,362290.0
2015-06-18 10:30:00,36.93,36.95,36.77,36.81,465314.0,30.3354,30.3519,30.204,30.2369,465314.0
2015-06-18 10:40:00,36.8,36.98,36.8,36.97,335710.0,30.2287,30.3765,30.2287,30.3683,335710.0
2015-06-18 10:50:00,36.97,36.98,36.77,36.81,147804.0,30.3683,30.3765,30.204,30.2369,147804.0
2015-06-18 11:00:00,36.81,36.94,36.81,36.86,120720.0,30.2369,30.3437,30.2369,30.2779,120720.0
2015-06-18 11:10:00,36.87,36.95,36.85,36.91,283110.0,30.2862,30.3519,30.2697,30.319,283110.0
2015-06-18 11:20:00,36.9,36.91,36.82,36.82,278766.0,30.3108,30.319,30.2451,30.2451,278766.0
2015-06-18 11:30:00,36.82,36.85,36.76,36.77,330422.0,30.2451,30.2697,30.1958,30.204,330422.0
2015-06-18 11:40:00,36.77,36.77,36.6,36.67,361360.0,30.204,30.204,30.0644,30.1219,361360.0
2015-06-18 11:50:00,36.67,36.83,36.67,36.77,377018.0,30.1219,30.2533,30.1219,30.204,377018.0
2015-06-18 12:00:00,36.77,36.79,36.72,36.77,208470.0,30.204,30.2204,30.1629,30.204,208470.0
2015-06-18 12:10:00,36.77,36.83,36.7,36.81,177726.0,30.204,30.2533,30.1465,30.2369,177726.0
2015-06-18 12:20:00,36.8,36.86,36.77,36.86,136062.0,30.2287,30.2779,30.204,30.2779,136062.0
2015-06-18 12:30:00,36.87,36.92,36.82,36.85,201016.0,30.2862,30.3272,30.2451,30.2697,201016.0
2015-06-18 12:40:00,36.85,36.85,36.75,36.76,82478.0,30.2697,30.2697,30.1876,30.1958,82478.0
2015-06-18 12:50:00,36.76,36.77,36.74,36.75,113382.0,30.1958,30.204,30.1794,30.1876,113382.0
2015-06-18 13:00:00,36.74,36.8,36.7,36.74,160504.0,30.1794,30.2287,30.1465,30.1794,160504.0
2015-06-18 13:10:00,36.74,36.77,36.74,36.77,166694.0,30.1794,30.204,30.1794,30.204,166694.0
2015-06-18 13:20:00,36.77,36.77,36.7,36.71,170164.0,30.204,30.204,30.1465,30.1547,170164.0
2015-06-18 13:30:00,36.71,36.75,36.66,36.69,152916.0,30.1547,30.1876,30.1137,30.1383,152916.0
2015-06-18 13:40:00,36.69,36.7,36.58,36.7,285880.0,30.1383,30.1465,30.0479,30.1465,285880.0
2015-06-18 13:50:00,36.7,36.7,36.65,36.69,330362.0,30.1465,30.1465,30.1054,30.1383,330362.0
2015-06-18 14:00:00,36.68,36.71,36.63,36.63,183722.0,30.1301,30.1547,30.089,30.089,183722.0
2015-06-18 14:10:00,36.63,36.67,36.58,36.62,180278.0,30.089,30.1219,30.0479,30.0808,180278.0
2015-06-18 14:20:00,36.62,36.63,36.52,36.52,228192.0,30.0808,30.089,29.9987,29.9987,228192.0
2015-06-18 14:30:00,36.52,36.59,36.49,36.59,284446.0,29.9987,30.0562,29.974,30.0562,284446.0
2015-06-18 14:40:00,36.59,36.62,36.56,36.6,277622.0,30.0562,30.0808,30.0315,30.0644,277622.0
2015-06-18 14:50:00,36.59,36.62,36.57,36.6,287378.0,30.0562,30.0808,30.0397,30.0644,287378.0
2015-06-18 15:00:00,36.6,36.71,36.6,36.71,283674.0,30.0644,30.1547,30.0644,30.1547,283674.0
2015-06-18 15:10:00,36.71,36.79,36.71,36.74,381922.0,30.1547,30.2204,30.1547,30.1794,381922.0
2015-06-18 15:20:00,36.74,36.8,36.74,36.76,282092.0,30.1794,30.2287,30.1794,30.1958,282092.0
2015-06-18 15:30:00,36.76,36.79,36.67,36.68,474524.0,30.1958,30.2204,30.1219,30.1301,474524.0
2015-06-18 15:40:00,36.67,36.7,36.64,36.67,632540.0,30.1219,30.1465,30.0972,30.1219,632540.0
2015-06-18 15:50:00,36.67,36.77,36.61,36.76,1497956.0,30.1219,30.204,30.0726,30.1958,1497956.0
2015-06-19 09:30:00,36.75,36.94,36.72,36.8,1583468.0,30.1876,30.3437,30.1629,30.2287,1583468.0
2015-06-19 09:40:00,36.8,36.89,36.68,36.81,449752.0,30.2287,30.3026,30.1301,30.2369,449752.0
2015-06-19 09:50:00,36.79,36.99,36.79,36.99,287618.0,30.2204,30.3847,30.2204,30.3847,287618.0
2015-06-19 10:00:00,36.99,36.99,36.84,36.89,243606.0,30.3847,30.3847,30.2615,30.3026,243606.0
2015-06-19 10:10:00,36.89,36.97,36.88,36.96,108480.0,30.3026,30.3683,30.2944,30.3601,108480.0
2015-06-19 10:20:00,36.97,37.08,36.94,37.07,297972.0,30.3683,30.4587,30.3437,30.4504,297972.0
2015-06-19 10:30:00,37.07,37.12,37.05,37.09,210670.0,30.4504,30.4915,30.434,30.4669,210670.0
2015-06-19 10:40:00,37.08,37.17,37.08,37.17,180376.0,30.4587,30.5326,30.4587,30.5326,180376.0
2015-06-19 10:50:00,37.17,37.18,37.13,37.13,201890.0,30.5326,30.5408,30.4997,30.4997,201890.0
2015-06-19 11:00:00,37.13,37.2,37.12,37.19,197400.0,30.4997,30.5572,30.4915,30.549,197400.0
2015-06-19 11:10:00,37.18,37.23,37.18,37.2,143962.0,30.5408,30.5819,30.5408,30.5572,143962.0
2015-06-19 11:20:00,37.2,37.21,37.13,37.13,124614.0,30.5572,30.5654,30.4997,30.4997,124614.0
2015-06-19 11:30:00,37.13,37.2,37.12,37.18,143414.0,30.4997,30.5572,30.4915,30.5408,143414.0
2015-06-19 11:40:00,37.18,37.19,37.15,37.19,90118.0,30.5408,30.549,30.5162,30.549,90118.0
2015-06-19 11:50:00,37.19,37.19,37.14,37.15,97774.0,30.549,30.549,30.5079,30.5162,97774.0
2015-06-19 12:00:00,37.15,37.15,37.12,37.13,110814.0,30.5162,30.5162,30.4915,30.4997,110814.0
2015-06-19 12:10:00,37.13,37.22,37.1,37.22,183108.0,30.4997,30.5737,30.4751,30.5737,183108.0
2015-06-19 12:20:00,37.22,37.22,37.17,37.21,125820.0,30.5737,30.5737,30.5326,30.5654,125820.0
2015-06-19 12:30:00,37.21,37.24,37.19,37.19,104636.0,30.5654,30.5901,30.549,30.549,104636.0
2015-06-19 12:40:00,37.19,37.19,37.14,37.15,100114.0,30.549,30.549,30.5079,30.5162,100114.0
2015-06-19 12:50:00,37.15,37.16,37.13,37.14,45430.0,30.5162,30.5244,30.4997,30.5079,45430.0
2015-06-19 13:00:00,37.15,37.19,37.14,37.16,73558.0,30.5162,30.549,30.5079,30.5244,73558.0
2015-06-19 13:10:00,37.16,37.17,37.12,37.13,62834.0,30.5244,30.5326,30.4915,30.4997,62834.0
2015-06-19 13:20:00,37.12,37.12,37.09,37.1,67396.0,30.4915,30.4915,30.4669,30.4751,67396.0
2015-06-19 13:30:00,37.09,37.13,37.09,37.1,61366.0,30.4669,30.4997,30.4669,30.4751,61366.0
2015-06-19 13:40:00,37.1,37.1,37.09,37.1,39762.0,30.4751,30.4751,30.4669,30.4751,39762.0
2015-06-19 13:50:00,37.1,37.13,37.09,37.13,47702.0,30.4751,30.4997,30.4669,30.4997,47702.0
2015-06-19 14:00:00,37.12,37.13,37.07,37.07,59984.0,30.4915,30.4997,30.4504,30.4504,59984.0
2015-06-19 14:10:00,37.07,37.09,37.06,37.06,53314.0,30.4504,30.4669,30.4422,30.4422,53314.0
2015-06-19 14:20:00,37.07,37.07,37.02,37.04,82962.0,30.4504,30.4504,30.4094,30.4258,82962.0
2015-06-19 14:30:00,37.04,37.1,37.02,37.09,74656.0,30.4258,30.4751,30.4094,30.4669,74656.0
2015-06-19 14:40:00,37.09,37.1,37.05,37.09,153546.0,30.4669,30.4751,30.434,30.4669,153546.0
2015-06-19 14:50:00,37.09,37.1,37.05,37.06,76070.0,30.4669,30.4751,30.434,30.4422,76070.0
2015-06-19 15:00:00,37.06,37.08,37.03,37.03,115960.0,30.4422,30.4587,30.4176,30.4176,115960.0
2015-06-19 15:10:00,37.03,37.05,37.02,37.04,102538.0,30.4176,30.434,30.4094,30.4258,102538.0
2015-06-19 15:20:00,37.05,37.05,37.01,37.01,101440.0,30.434,30.434,30.4012,30.4012,101440.0
2015-06-19 15:30:00,37.01,37.02,36.99,37.0,140350.0,30.4012,30.4094,30.3847,30.3929,140350.0
2015-06-19 15:40:00,37.0,37.04,36.98,37.01,243966.0,30.3929,30.4258,30.3765,30.4012,243966.0
2015-06-19 15:50:00,37.02,37.02,36.97,36.97,521112.0,30.4094,30.4094,30.3683,30.3683,521112.0
2015-06-22 09:30:00,37.15,37.3,37.01,37.16,338854.0,30.5162,30.6394,30.4012,30.5244,338854.0
2015-06-22 09:40:00,37.15,37.22,37.1,37.2,129538.0,30.5162,30.5737,30.4751,30.5572,129538.0
2015-06-22 09:50:00,37.2,37.24,37.16,37.22,81538.0,30.5572,30.5901,30.5244,30.5737,81538.0
2015-06-22 10:00:00,37.22,37.24,37.17,37.24,146438.0,30.5737,30.5901,30.5326,30.5901,146438.0
2015-06-22 10:10:00,37.24,37.24,37.17,37.19,79512.0,30.5901,30.5901,30.5326,30.549,79512.0
2015-06-22 10:20:00,37.19,37.21,37.15,37.17,103232.0,30.549,30.5654,30.5162,30.5326,103232.0
2015-06-22 10:30:00,37.17,37.18,37.12,37.13,153488.0,30.5326,30.5408,30.4915,30.4997,153488.0
2015-06-22 10:40:00,37.13,37.16,37.13,37.14,131980.0,30.4997,30.5244,30.4997,30.5079,131980.0
2015-06-22 10:50:00,37.14,37.15,37.1,37.1,102194.0,30.5079,30.5162,30.4751,30.4751,102194.0
2015-06-22 11:00:00,37.1,37.16,37.09,37.15,84706.0,30.4751,30.5244,30.4669,30.5162,84706.0
2015-06-22 11:10:00,37.15,37.16,37.1,37.1,101438.0,30.5162,30.5244,30.4751,30.4751,101438.0
2015-06-22 11:20:00,37.1,37.15,37.09,37.11,76610.0,30.4751,30.5162,30.4669,30.4833,76610.0
2015-06-22 11:30:00,37.11,37.16,37.11,37.14,103056.0,30.4833,30.5244,30.4833,30.5079,103056.0
2015-06-22 11:40:00,37.14,37.15,37.1,37.11,89976.0,30.5079,30.5162,30.4751,30.4833,89976.0
2015-06-22 11:50:00,37.11,37.13,37.07,37.08,91064.0,30.4833,30.4997,30.4504,30.4587,91064.0
2015-06-22 12:00:00,37.08,37.09,37.04,37.04,77640.0,30.4587,30.4669,30.4258,30.4258,77640.0
2015-06-22 12:10:00,37.04,37.04,37.01,37.02,67960.0,30.4258,30.4258,30.4012,30.4094,67960.0
2015-06-22 12:20:00,37.02,37.02,36.96,36.97,77322.0,30.4094,30.4094,30.3601,30.3683,77322.0
2015-06-22 12:30:00,36.97,37.04,36.97,37.04,78080.0,30.3683,30.4258,30.3683,30.4258,78080.0
2015-06-22 12:40:00,37.04,37.05,37.01,37.03,74926.0,30.4258,30.434,30.4012,30.4176,74926.0
2015-06-22 12:50:00,37.03,37.07,37.02,37.05,50318.0,30.4176,30.4504,30.4094,30.434,50318.0
2015-06-22 13:00:00,37.05,37.06,37.02,37.05,56708.0,30.434,30.4422,30.4094,30.434,56708.0
2015-06-22 13:10:00,37.05,37.08,37.03,37.03,59520.0,30.434,30.4587,30.4176,30.4176,59520.0
2015-06-22 13:20:00,37.02,37.06,37.02,37.02,54404.0,30.4094,30.4422,30.4094,30.4094,54404.0
2015-06-22 13:30:00,37.02,37.08,37.02,37.07,51540.0,30.4094,30.4587,30.4094,30.4504,51540.0
2015-06-22 13:40:00,37.07,37.08,37.05,37.05,49502.0,30.4504,30.4587,30.434,30.434,49502.0
2015-06-22 13:50:00,37.06,37.08,37.03,37.06,94998.0,30.4422,30.4587,30.4176,30.4422,94998.0
2015-06-22 14:00:00,37.06,37.09,37.04,37.08,46612.0,30.4422,30.4669,30.4258,30.4587,46612.0
2015-06-22 14:10:00,37.08,37.09,37.05,37.05,32346.0,30.4587,30.4669,30.434,30.434,32346.0
2015-06-22 14:20:00,37.06,37.06,37.02,37.05,66974.0,30.4422,30.4422,30.4094,30.434,66974.0
2015-06-22 14:30:00,37.04,37.08,37.03,37.07,63624.0,30.4258,30.4587,30.4176,30.4504,63624.0
2015-06-22 14:40:00,37.07,37.07,37.05,37.06,93184.0,30.4504,30.4504,30.434,30.4422,93184.0
2015-06-22 14:50:00,37.06,37.1,37.06,37.08,66176.0,30.4422,30.4751,30.4422,30.4587,66176.0
2015-06-22 15:00:00,37.08,37.09,37.06,37.07,121198.0,30.4587,30.4669,30.4422,30.4504,121198.0
2015-06-22 15:10:00,37.07,37.09,37.05,37.06,78780.0,30.4504,30.4669,30.434,30.4422,78780.0
2015-06-22 15:20:00,37.06,37.09,37.05,37.08,124932.0,30.4422,30.4669,30.434,30.4587,124932.0
2015-06-22 15:30:00,37.08,37.1,37.08,37.1,177436.0,30.4587,30.4751,30.4587,30.4751,177436.0
2015-06-22 15:40:00,37.1,37.12,37.09,37.1,302680.0,30.4751,30.4915,30.4669,30.4751,302680.0
2015-06-22 15:50:00,37.1,37.15,37.09,37.15,523224.0,30.4751,30.5162,30.4669,30.5162,523224.0
2015-06-23 09:30:00,37.16,37.18,37.01,37.05,283198.0,30.5244,30.5408,30.4012,30.434,283198.0
2015-06-23 09:40:00,37.05,37.06,36.93,36.96,296388.0,30.434,30.4422,30.3354,30.3601,296388.0
2015-06-23 09:50:00,36.96,37.02,36.95,36.97,223270.0,30.3601,30.4094,30.3519,30.3683,223270.0
2015-06-23 10:00:00,36.98,37.02,36.89,37.01,194004.0,30.3765,30.4094,30.3026,30.4012,194004.0
2015-06-23 10:10:00,37.01,37.06,36.97,36.97,352524.0,30.4012,30.4422,30.3683,30.3683,352524.0
2015-06-23 10:20:00,36.97,37.02,36.94,36.95,118292.0,30.3683,30.4094,30.3437,30.3519,118292.0
2015-06-23 10:30:00,36.95,36.98,36.92,36.94,107158.0,30.3519,30.3765,30.3272,30.3437,107158.0
2015-06-23 10:40:00,36.94,36.96,36.85,36.88,135292.0,30.3437,30.3601,30.2697,30.2944,135292.0
2015-06-23 10:50:00,36.88,36.9,36.8,36.81,163610.0,30.2944,30.3108,30.2287,30.2369,163610.0
2015-06-23 11:00:00,36.81,36.83,36.78,36.81,221954.0,30.2369,30.2533,30.2122,30.2369,221954.0
2015-06-23 11:10:00,36.81,36.83,36.7,36.71,281784.0,30.2369,30.2533,30.1465,30.1547,281784.0
2015-06-23 11:20:00,36.71,36.71,36.64,36.68,204946.0,30.1547,30.1547,30.0972,30.1301,204946.0
2015-06-23 11:30:00,36.69,36.75,36.67,36.74,141126.0,30.1383,30.1876,30.1219,30.1794,141126.0
2015-06-23 11:40:00,36.74,36.74,36.71,36.72,53460.0,30.1794,30.1794,30.1547,30.1629,53460.0
2015-06-23 11:50:00,36.71,36.74,36.7,36.71,61556.0,30.1547,30.1794,30.1465,30.1547,61556.0
2015-06-23 12:00:00,36.71,36.76,36.7,36.75,138064.0,30.1547,30.1958,30.1465,30.1876,138064.0
2015-06-23 12:10:00,36.75,36.76,36.73,36.75,62248.0,30.1876,30.1958,30.1712,30.1876,62248.0
2015-06-23 12:20:00,36.74,36.75,36.7,36.72,77220.0,30.1794,30.1876,30.1465,30.1629,77220.0
2015-06-23 12:30:00,36.73,36.73,36.68,36.7,59324.0,30.1712,30.1712,30.1301,30.1465,59324.0
2015-06-23 12:40:00,36.7,36.72,36.7,36.71,43062.0,30.1465,30.1629,30.1465,30.1547,43062.0
2015-06-23 12:50:00,36.71,36.72,36.66,36.69,54818.0,30.1547,30.1629,30.1137,30.1383,54818.0
2015-06-23 13:00:00,36.69,36.71,36.69,36.7,54588.0,30.1383,30.1547,30.1383,30.1465,54588.0
2015-06-23 13:10:00,36.7,36.71,36.69,36.69,58424.0,30.1465,30.1547,30.1383,30.1383,58424.0
2015-06-23 13:20:00,36.7,36.7,36.67,36.67,113402.0,30.1465,30.1465,30.1219,30.1219,113402.0
2015-06-23 13:30:00,36.67,36.71,36.67,36.69,49514.0,30.1219,30.1547,30.1219,30.1383,49514.0
2015-06-23 13:40:00,36.7,36.72,36.68,36.68,101984.0,30.1465,30.1629,30.1301,30.1301,101984.0
2015-06-23 13:50:00,36.68,36.72,36.68,36.71,119086.0,30.1301,30.1629,30.1301,30.1547,119086.0
2015-06-23 14:00:00,36.71,36.76,36.71,36.74,99730.0,30.1547,30.1958,30.1547,30.1794,99730.0
2015-06-23 14:10:00,36.74,36.74,36.71,36.72,93658.0,30.1794,30.1794,30.1547,30.1629,93658.0
2015-06-23 14:20:00,36.73,36.74,36.71,36.73,72312.0,30.1712,30.1794,30.1547,30.1712,72312.0
2015-06-23 14:30:00,36.73,36.8,36.72,36.78,104888.0,30.1712,30.2287,30.1629,30.2122,104888.0
2015-06-23 14:40:00,36.77,36.8,36.76,36.77,71784.0,30.204,30.2287,30.1958,30.204,71784.0
2015-06-23 14:50:00,36.78,36.78,36.73,36.75,126262.0,30.2122,30.2122,30.1712,30.1876,126262.0
2015-06-23 15:00:00,36.75,36.77,36.71,36.73,99302.0,30.1876,30.204,30.1547,30.1712,99302.0
2015-06-23 15:10:00,36.73,36.73,36.67,36.69,168860.0,30.1712,30.1712,30.1219,30.1383,168860.0
2015-06-23 15:20:00,36.69,36.7,36.67,36.7,242454.0,30.1383,30.1465,30.1219,30.1465,242454.0
2015-06-23 15:30:00,36.7,36.74,36.69,36.69,241014.0,30.1465,30.1794,30.1383,30.1383,241014.0
2015-06-23 15:40:00,36.7,36.74,36.69,36.74,225020.0,30.1465,30.1794,30.1383,30.1794,225020.0
2015-06-23 15:50:00,36.74,36.77,36.72,36.73,713382.0,30.1794,30.204,30.1629,30.1712,713382.0
2015-06-24 09:30:00,36.77,36.8,36.64,36.68,315616.0,30.204,30.2287,30.0972,30.1301,315616.0
2015-06-24 09:40:00,36.69,36.7,36.52,36.58,243148.0,30.1383,30.1465,29.9987,30.0479,243148.0
2015-06-24 09:50:00,36.58,36.64,36.58,36.6,143216.0,30.0479,30.0972,30.0479,30.0644,143216.0
2015-06-24 10:00:00,36.6,36.63,36.56,36.57,186262.0,30.0644,30.089,30.0315,30.0397,186262.0
2015-06-24 10:10:00,36.57,36.67,36.57,36.6,136248.0,30.0397,30.1219,30.0397,30.0644,136248.0
2015-06-24 10:20:00,36.61,36.67,36.6,36.65,123844.0,30.0726,30.1219,30.0644,30.1054,123844.0
2015-06-24 10:30:00,36.65,36.75,36.65,36.71,160396.0,30.1054,30.1876,30.1054,30.1547,160396.0
2015-06-24 10:40:00,36.7,36.72,36.63,36.63,189346.0,30.1465,30.1629,30.089,30.089,189346.0
2015-06-24 10:50:00,36.63,36.66,36.63,36.65,90928.0,30.089,30.1137,30.089,30.1054,90928.0
2015-06-24 11:00:00,36.65,36.67,36.62,36.66,86700.0,30.1054,30.1219,30.0808,30.1137,86700.0
2015-06-24 11:10:00,36.66,36.66,36.6,36.62,80794.0,30.1137,30.1137,30.0644,30.0808,80794.0
2015-06-24 11:20:00,36.62,36.67,36.61,36.66,252516.0,30.0808,30.1219,30.0726,30.1137,252516.0
2015-06-24 11:30:00,36.66,36.67,36.63,36.65,68766.0,30.1137,30.1219,30.089,30.1054,68766.0
2015-06-24 11:40:00,36.65,36.67,36.64,36.65,131866.0,30.1054,30.1219,30.0972,30.1054,131866.0
2015-06-24 11:50:00,36.65,36.69,36.64,36.65,87680.0,30.1054,30.1383,30.0972,30.1054,87680.0
2015-06-24 12:00:00,36.65,36.66,36.6,36.63,89896.0,30.1054,30.1137,30.0644,30.089,89896.0
2015-06-24 12:10:00,36.63,36.67,36.62,36.66,117412.0,30.089,30.1219,30.0808,30.1137,117412.0
2015-06-24 12:20:00,36.65,36.65,36.6,36.61,120476.0,30.1054,30.1054,30.0644,30.0726,120476.0
2015-06-24 12:30:00,36.61,36.61,36.58,36.58,68420.0,30.0726,30.0726,30.0479,30.0479,68420.0
2015-06-24 12:40:00,36.58,36.59,36.55,36.56,94584.0,30.0479,30.0562,30.0233,30.0315,94584.0
2015-06-24 12:50:00,36.55,36.56,36.49,36.5,114626.0,30.0233,30.0315,29.974,29.9822,114626.0
2015-06-24 13:00:00,36.5,36.58,36.48,36.56,177276.0,29.9822,30.0479,29.9658,30.0315,177276.0
2015-06-24 13:10:00,36.56,36.58,36.54,36.57,91938.0,30.0315,30.0479,30.0151,30.0397,91938.0
2015-06-24 13:20:00,36.56,36.57,36.51,36.52,147814.0,30.0315,30.0397,29.9904,29.9987,147814.0
2015-06-24 13:30:00,36.52,36.52,36.48,36.48,78050.0,29.9987,29.9987,29.9658,29.9658,78050.0
2015-06-24 13:40:00,36.48,36.49,36.45,36.46,104420.0,29.9658,29.974,29.9412,29.9494,104420.0
2015-06-24 13:50:00,36.46,36.52,36.45,36.52,61946.0,29.9494,29.9987,29.9412,29.9987,61946.0
2015-06-24 14:00:00,36.52,36.52,36.48,36.48,56020.0,29.9987,29.9987,29.9658,29.9658,56020.0
2015-06-24 14:10:00,36.48,36.49,36.47,36.47,98974.0,29.9658,29.974,29.9576,29.9576,98974.0
2015-06-24 14:20:00,36.47,36.5,36.47,36.49,101048.0,29.9576,29.9822,29.9576,29.974,101048.0
2015-06-24 14:30:00,36.49,36.51,36.48,36.48,110116.0,29.974,29.9904,29.9658,29.9658,110116.0
2015-06-24 14:40:00,36.48,36.49,36.48,36.49,81804.0,29.9658,29.974,29.9658,29.974,81804.0
2015-06-24 14:50:00,36.49,36.51,36.48,36.49,106662.0,29.974,29.9904,29.9658,29.974,106662.0
2015-06-24 15:00:00,36.49,36.51,36.46,36.46,130378.0,29.974,29.9904,29.9494,29.9494,130378.0
2015-06-24 15:10:00,36.47,36.47,36.44,36.46,110230.0,29.9576,29.9576,29.9329,29.9494,110230.0
2015-06-24 15:20:00,36.46,36.5,36.45,36.47,119654.0,29.9494,29.9822,29.9412,29.9576,119654.0
2015-06-24 15:30:00,36.47,36.52,36.47,36.49,171358.0,29.9576,29.9987,29.9576,29.974,171358.0
2015-06-24 15:40:00,36.49,36.51,36.48,36.49,226980.0,29.974,29.9904,29.9658,29.974,226980.0
2015-06-24 15:50:00,36.49,36.51,36.46,36.47,697718.0,29.974,29.9904,29.9494,29.9576,697718.0
2015-06-25 09:30:00,36.49,36.56,36.33,36.44,199882.0,29.974,30.0315,29.8426,29.9329,199882.0
2015-06-25 09:40:00,36.44,36.48,36.4,36.44,108922.0,29.9329,29.9658,29.9001,29.9329,108922.0
2015-06-25 09:50:00,36.44,36.46,36.42,36.44,120966.0,29.9329,29.9494,29.9165,29.9329,120966.0
2015-06-25 10:00:00,36.45,36.46,36.35,36.35,196512.0,29.9412,29.9494,29.859,29.859,196512.0
2015-06-25 10:10:00,36.35,36.4,36.29,36.33,157536.0,29.859,29.9001,29.8097,29.8426,157536.0
2015-06-25 10:20:00,36.35,36.36,36.23,36.24,174208.0,29.859,29.8672,29.7604,29.7687,174208.0
2015-06-25 10:30:00,36.23,36.3,36.23,36.26,159128.0,29.7604,29.8179,29.7604,29.7851,159128.0
2015-06-25 10:40:00,36.27,36.33,36.27,36.31,121748.0,29.7933,29.8426,29.7933,29.8262,121748.0
2015-06-25 10:50:00,36.31,36.38,36.31,36.37,94934.0,29.8262,29.8837,29.8262,29.8754,94934.0
2015-06-25 11:00:00,36.37,36.4,36.35,36.38,72742.0,29.8754,29.9001,29.859,29.8837,72742.0
2015-06-25 11:10:00,36.38,36.43,36.35,36.35,101484.0,29.8837,29.9247,29.859,29.859,101484.0
2015-06-25 11:20:00,36.36,36.38,36.35,36.38,24424.0,29.8672,29.8837,29.859,29.8837,24424.0
2015-06-25 11:30:00,36.38,36.38,36.38,36.38,0.0,29.8837,29.8837,29.8837,29.8837,0.0
2015-06-25 11:40:00,36.63,37.16,36.38,37.08,2106980.0,30.089,30.5244,29.8837,30.4587,2106980.0
2015-06-25 11:50:00,37.07,37.08,36.91,37.02,450866.0,30.4504,30.4587,30.319,30.4094,450866.0
2015-06-25 12:00:00,37.02,37.05,36.94,37.0,317252.0,30.4094,30.434,30.3437,30.3929,317252.0
2015-06-25 12:10:00,36.99,37.06,36.98,37.01,264160.0,30.3847,30.4422,30.3765,30.4012,264160.0
2015-06-25 12:20:00,37.01,37.01,36.9,36.93,218588.0,30.4012,30.4012,30.3108,30.3354,218588.0
2015-06-25 12:30:00,36.92,36.95,36.9,36.91,158676.0,30.3272,30.3519,30.3108,30.319,158676.0
2015-06-25 12:40:00,36.92,36.98,36.88,36.95,207494.0,30.3272,30.3765,30.2944,30.3519,207494.0
2015-06-25 12:50:00,36.95,36.96,36.83,36.88,250594.0,30.3519,30.3601,30.2533,30.2944,250594.0
2015-06-25 13:00:00,36.88,36.93,36.87,36.92,115322.0,30.2944,30.3354,30.2862,30.3272,115322.0
2015-06-25 13:10:00,36.92,36.96,36.92,36.95,137074.0,30.3272,30.3601,30.3272,30.3519,137074.0
2015-06-25 13:20:00,36.95,36.96,36.91,36.91,94822.0,30.3519,30.3601,30.319,30.319,94822.0
2015-06-25 13:30:00,36.91,36.92,36.81,36.81,100494.0,30.319,30.3272,30.2369,30.2369,100494.0
2015-06-25 13:40:00,36.81,36.85,36.79,36.8,118228.0,30.2369,30.2697,30.2204,30.2287,118228.0
2015-06-25 13:50:00,36.8,36.8,36.72,36.75,119620.0,30.2287,30.2287,30.1629,30.1876,119620.0
2015-06-25 14:00:00,36.76,36.76,36.63,36.65,129230.0,30.1958,30.1958,30.089,30.1054,129230.0
2015-06-25 14:10:00,36.65,36.68,36.59,36.59,100552.0,30.1054,30.1301,30.0562,30.0562,100552.0
2015-06-25 14:20:00,36.59,36.6,36.51,36.52,115804.0,30.0562,30.0644,29.9904,29.9987,115804.0
2015-06-25 14:30:00,36.52,36.57,36.51,36.57,122632.0,29.9987,30.0397,29.9904,30.0397,122632.0
2015-06-25 14:40:00,36.57,36.62,36.55,36.56,96190.0,30.0397,30.0808,30.0233,30.0315,96190.0
2015-06-25 14:50:00,36.57,36.57,36.52,36.55,118886.0,30.0397,30.0397,29.9987,30.0233,118886.0
2015-06-25 15:00:00,36.55,36.65,36.53,36.65,134626.0,30.0233,30.1054,30.0069,30.1054,134626.0
2015-06-25 15:10:00,36.65,36.65,36.61,36.63,181874.0,30.1054,30.1054,30.0726,30.089,181874.0
2015-06-25 15:20:00,36.64,36.65,36.59,36.59,133702.0,30.0972,30.1054,30.0562,30.0562,133702.0
2015-06-25 15:30:00,36.59,36.6,36.52,36.53,255304.0,30.0562,30.0644,29.9987,30.0069,255304.0
2015-06-25 15:40:00,36.53,36.55,36.5,36.5,352688.0,30.0069,30.0233,29.9822,29.9822,352688.0
2015-06-25 15:50:00,36.5,36.52,36.47,36.48,642540.0,29.9822,29.9987,29.9576,29.9658,642540.0
2015-06-26 09:30:00,36.6,36.82,36.56,36.64,262344.0,30.0644,30.2451,30.0315,30.0972,262344.0
2015-06-26 09:40:00,36.65,36.74,36.57,36.74,238790.0,30.1054,30.1794,30.0397,30.1794,238790.0
2015-06-26 09:50:00,36.74,36.82,36.73,36.79,153466.0,30.1794,30.2451,30.1712,30.2204,153466.0
2015-06-26 10:00:00,36.79,36.88,36.78,36.87,131656.0,30.2204,30.2944,30.2122,30.2862,131656.0
2015-06-26 10:10:00,36.88,36.88,36.82,36.87,159876.0,30.2944,30.2944,30.2451,30.2862,159876.0
2015-06-26 10:20:00,36.87,36.96,36.82,36.95,175764.0,30.2862,30.3601,30.2451,30.3519,175764.0
2015-06-26 10:30:00,36.94,36.95,36.87,36.94,147840.0,30.3437,30.3519,30.2862,30.3437,147840.0
2015-06-26 10:40:00,36.93,36.94,36.88,36.88,121100.0,30.3354,30.3437,30.2944,30.2944,121100.0
2015-06-26 10:50:00,36.88,36.96,36.87,36.89,138136.0,30.2944,30.3601,30.2862,30.3026,138136.0
2015-06-26 11:00:00,36.88,36.97,36.88,36.97,102220.0,30.2944,30.3683,30.2944,30.3683,102220.0
2015-06-26 11:10:00,36.97,36.99,36.94,36.94,173778.0,30.3683,30.3847,30.3437,30.3437,173778.0
2015-06-26 11:20:00,36.94,36.94,36.85,36.86,130566.0,30.3437,30.3437,30.2697,30.2779,130566.0
2015-06-26 11:30:00,36.86,36.88,36.84,36.85,101548.0,30.2779,30.2944,30.2615,30.2697,101548.0
2015-06-26 11:40:00,36.85,36.87,36.83,36.85,59184.0,30.2697,30.2862,30.2533,30.2697,59184.0
2015-06-26 11:50:00,36.85,36.9,36.85,36.89,155376.0,30.2697,30.3108,30.2697,30.3026,155376.0
2015-06-26 12:00:00,36.89,36.92,36.89,36.91,57522.0,30.3026,30.3272,30.3026,30.319,57522.0
2015-06-26 12:10:00,36.91,36.93,36.89,36.92,91578.0,30.319,30.3354,30.3026,30.3272,91578.0
2015-06-26 12:20:00,36.92,36.93,36.85,36.85,55660.0,30.3272,30.3354,30.2697,30.2697,55660.0
2015-06-26 12:30:00,36.85,36.85,36.81,36.82,96908.0,30.2697,30.2697,30.2369,30.2451,96908.0
2015-06-26 12:40:00,36.83,36.85,36.81,36.83,63824.0,30.2533,30.2697,30.2369,30.2533,63824.0
2015-06-26 12:50:00,36.83,36.85,36.8,36.81,77630.0,30.2533,30.2697,30.2287,30.2369,77630.0
2015-06-26 13:00:00,36.81,36.81,36.76,36.79,136446.0,30.2369,30.2369,30.1958,30.2204,136446.0
2015-06-26 13:10:00,36.78,36.82,36.77,36.78,110446.0,30.2122,30.2451,30.204,30.2122,110446.0
2015-06-26 13:20:00,36.78,36.8,36.75,36.79,59116.0,30.2122,30.2287,30.1876,30.2204,59116.0
2015-06-26 13:30:00,36.79,36.79,36.76,36.79,58620.0,30.2204,30.2204,30.1958,30.2204,58620.0
2015-06-26 13:40:00,36.79,36.85,36.79,36.81,98146.0,30.2204,30.2697,30.2204,30.2369,98146.0
2015-06-26 13:50:00,36.81,36.81,36.77,36.78,87834.0,30.2369,30.2369,30.204,30.2122,87834.0
2015-06-26 14:00:00,36.79,36.82,36.78,36.79,73058.0,30.2204,30.2451,30.2122,30.2204,73058.0
2015-06-26 14:10:00,36.78,36.81,36.77,36.79,67624.0,30.2122,30.2369,30.204,30.2204,67624.0
2015-06-26 14:20:00,36.79,36.8,36.73,36.77,121756.0,30.2204,30.2287,30.1712,30.204,121756.0
2015-06-26 14:30:00,36.77,36.79,36.74,36.76,119982.0,30.204,30.2204,30.1794,30.1958,119982.0
2015-06-26 14:40:00,36.75,36.76,36.7,36.73,119014.0,30.1876,30.1958,30.1465,30.1712,119014.0
2015-06-26 14:50:00,36.73,36.76,36.7,36.71,71996.0,30.1712,30.1958,30.1465,30.1547,71996.0
2015-06-26 15:00:00,36.71,36.81,36.7,36.77,136530.0,30.1547,30.2369,30.1465,30.204,136530.0
2015-06-26 15:10:00,36.77,36.8,36.77,36.8,120870.0,30.204,30.2287,30.204,30.2287,120870.0
2015-06-26 15:20:00,36.8,36.81,36.75,36.8,127114.0,30.2287,30.2369,30.1876,30.2287,127114.0
2015-06-26 15:30:00,36.8,36.8,36.72,36.73,228830.0,30.2287,30.2287,30.1629,30.1712,228830.0
2015-06-26 15:40:00,36.73,36.75,36.47,36.47,835938.0,30.1712,30.1876,29.9576,29.9576,835938.0
2015-06-26 15:50:00,36.48,36.58,36.48,36.57,1839032.0,29.9658,30.0479,29.9658,30.0397,1839032.0
2015-06-29 09:30:00,36.49,36.49,36.23,36.44,424992.0,29.974,29.974,29.7604,29.9329,424992.0
2015-06-29 09:40:00,36.43,36.46,36.34,36.46,281170.0,29.9247,29.9494,29.8508,29.9494,281170.0
2015-06-29 09:50:00,36.46,36.62,36.44,36.62,200266.0,29.9494,30.0808,29.9329,30.0808,200266.0
2015-06-29 10:00:00,36.62,36.74,36.6,36.68,202426.0,30.0808,30.1794,30.0644,30.1301,202426.0
2015-06-29 10:10:00,36.69,36.78,36.64,36.73,181630.0,30.1383,30.2122,30.0972,30.1712,181630.0
2015-06-29 10:20:00,36.72,36.75,36.68,36.68,112820.0,30.1629,30.1876,30.1301,30.1301,112820.0
2015-06-29 10:30:00,36.68,36.72,36.64,36.69,100046.0,30.1301,30.1629,30.0972,30.1383,100046.0
2015-06-29 10:40:00,36.68,36.78,36.67,36.77,181014.0,30.1301,30.2122,30.1219,30.204,181014.0
2015-06-29 10:50:00,36.76,36.77,36.67,36.69,137958.0,30.1958,30.204,30.1219,30.1383,137958.0
2015-06-29 11:00:00,36.69,36.69,36.64,36.66,107208.0,30.1383,30.1383,30.0972,30.1137,107208.0
2015-06-29 11:10:00,36.66,36.67,36.61,36.61,143726.0,30.1137,30.1219,30.0726,30.0726,143726.0
2015-06-29 11:20:00,36.61,36.69,36.59,36.69,74538.0,30.0726,30.1383,30.0562,30.1383,74538.0
2015-06-29 11:30:00,36.68,36.69,36.57,36.58,91492.0,30.1301,30.1383,30.0397,30.0479,91492.0
2015-06-29 11:40:00,36.58,36.6,36.56,36.6,81136.0,30.0479,30.0644,30.0315,30.0644,81136.0
2015-06-29 11:50:00,36.6,36.7,36.6,36.7,100762.0,30.0644,30.1465,30.0644,30.1465,100762.0
2015-06-29 12:00:00,36.69,36.74,36.67,36.74,72820.0,30.1383,30.1794,30.1219,30.1794,72820.0
2015-06-29 12:10:00,36.74,36.74,36.69,36.69,64890.0,30.1794,30.1794,30.1383,30.1383,64890.0
2015-06-29 12:20:00,36.69,36.7,36.65,36.65,72860.0,30.1383,30.1465,30.1054,30.1054,72860.0
2015-06-29 12:30:00,36.66,36.66,36.62,36.65,54192.0,30.1137,30.1137,30.0808,30.1054,54192.0
2015-06-29 12:40:00,36.65,36.65,36.61,36.63,67740.0,30.1054,30.1054,30.0726,30.089,67740.0
2015-06-29 12:50:00,36.63,36.63,36.58,36.58,140678.0,30.089,30.089,30.0479,30.0479,140678.0
2015-06-29 13:00:00,36.58,36.58,36.54,36.56,84692.0,30.0479,30.0479,30.0151,30.0315,84692.0
2015-06-29 13:10:00,36.55,36.58,36.55,36.56,69736.0,30.0233,30.0479,30.0233,30.0315,69736.0
2015-06-29 13:20:00,36.56,36.61,36.56,36.58,93502.0,30.0315,30.0726,30.0315,30.0479,93502.0
2015-06-29 13:30:00,36.58,36.6,36.54,36.55,64428.0,30.0479,30.0644,30.0151,30.0233,64428.0
2015-06-29 13:40:00,36.55,36.55,36.52,36.55,62364.0,30.0233,30.0233,29.9987,30.0233,62364.0
2015-06-29 13:50:00,36.54,36.54,36.49,36.52,80066.0,30.0151,30.0151,29.974,29.9987,80066.0
2015-06-29 14:00:00,36.52,36.53,36.49,36.5,85582.0,29.9987,30.0069,29.974,29.9822,85582.0
2015-06-29 14:10:00,36.5,36.51,36.44,36.46,108112.0,29.9822,29.9904,29.9329,29.9494,108112.0
2015-06-29 14:20:00,36.46,36.48,36.4,36.42,73116.0,29.9494,29.9658,29.9001,29.9165,73116.0
2015-06-29 14:30:00,36.42,36.44,36.38,36.44,91804.0,29.9165,29.9329,29.8837,29.9329,91804.0
2015-06-29 14:40:00,36.43,36.51,36.41,36.46,113486.0,29.9247,29.9904,29.9083,29.9494,113486.0
2015-06-29 14:50:00,36.46,36.47,36.4,36.4,97134.0,29.9494,29.9576,29.9001,29.9001,97134.0
2015-06-29 15:00:00,36.4,36.41,36.34,36.34,83852.0,29.9001,29.9083,29.8508,29.8508,83852.0
2015-06-29 15:10:00,36.34,36.46,36.34,36.46,435588.0,29.8508,29.9494,29.8508,29.9494,435588.0
2015-06-29 15:20:00,36.46,36.49,36.39,36.4,155082.0,29.9494,29.974,29.8919,29.9001,155082.0
2015-06-29 15:30:00,36.4,36.46,36.37,36.43,274178.0,29.9001,29.9494,29.8754,29.9247,274178.0
2015-06-29 15:40:00,36.42,36.45,36.34,36.44,330522.0,29.9165,29.9412,29.8508,29.9329,330522.0
2015-06-29 15:50:00,36.44,36.46,36.33,36.34,411516.0,29.9329,29.9494,29.8426,29.8508,411516.0
2015-06-30 09:30:00,36.52,36.59,36.36,36.45,224636.0,29.9987,30.0562,29.8672,29.9412,224636.0
2015-06-30 09:40:00,36.47,36.56,36.4,36.42,116956.0,29.9576,30.0315,29.9001,29.9165,116956.0
2015-06-30 09:50:00,36.41,36.49,36.41,36.45,79644.0,29.9083,29.974,29.9083,29.9412,79644.0
2015-06-30 10:00:00,36.45,36.55,36.43,36.54,116496.0,29.9412,30.0233,29.9247,30.0151,116496.0
2015-06-30 10:10:00,36.54,36.57,36.51,36.55,87564.0,30.0151,30.0397,29.9904,30.0233,87564.0
2015-06-30 10:20:00,36.54,36.6,36.49,36.58,142594.0,30.0151,30.0644,29.974,30.0479,142594.0
2015-06-30 10:30:00,36.58,36.58,36.5,36.52,146686.0,30.0479,30.0479,29.9822,29.9987,146686.0
2015-06-30 10:40:00,36.52,36.55,36.48,36.49,256070.0,29.9987,30.0233,29.9658,29.974,256070.0
2015-06-30 10:50:00,36.49,36.63,36.45,36.59,131720.0,29.974,30.089,29.9412,30.0562,131720.0
2015-06-30 11:00:00,36.6,36.65,36.59,36.61,207380.0,30.0644,30.1054,30.0562,30.0726,207380.0
2015-06-30 11:10:00,36.62,36.66,36.54,36.64,268904.0,30.0808,30.1137,30.0151,30.0972,268904.0
2015-06-30 11:20:00,36.64,36.65,36.56,36.57,100002.0,30.0972,30.1054,30.0315,30.0397,100002.0
2015-06-30 11:30:00,36.56,36.57,36.47,36.53,147194.0,30.0315,30.0397,29.9576,30.0069,147194.0
2015-06-30 11:40:00,36.54,36.58,36.52,36.58,183438.0,30.0151,30.0479,29.9987,30.0479,183438.0
2015-06-30 11:50:00,36.58,36.58,36.53,36.54,63488.0,30.0479,30.0479,30.0069,30.0151,63488.0
2015-06-30 12:00:00,36.53,36.58,36.53,36.56,217148.0,30.0069,30.0479,30.0069,30.0315,217148.0
2015-06-30 12:10:00,36.56,36.58,36.49,36.49,72710.0,30.0315,30.0479,29.974,29.974,72710.0
2015-06-30 12:20:00,36.48,36.48,36.4,36.41,85416.0,29.9658,29.9658,29.9001,29.9083,85416.0
2015-06-30 12:30:00,36.4,36.42,36.34,36.36,95536.0,29.9001,29.9165,29.8508,29.8672,95536.0
2015-06-30 12:40:00,36.35,36.4,36.35,36.35,55874.0,29.859,29.9001,29.859,29.859,55874.0
2015-06-30 12:50:00,36.36,36.41,36.35,36.4,66422.0,29.8672,29.9083,29.859,29.9001,66422.0
2015-06-30 13:00:00,36.4,36.45,36.38,36.41,55776.0,29.9001,29.9412,29.8837,29.9083,55776.0
2015-06-30 13:10:00,36.41,36.41,36.35,36.37,71394.0,29.9083,29.9083,29.859,29.8754,71394.0
2015-06-30 13:20:00,36.38,36.4,36.35,36.36,133076.0,29.8837,29.9001,29.859,29.8672,133076.0
2015-06-30 13:30:00,36.35,36.41,36.33,36.4,149542.0,29.859,29.9083,29.8426,29.9001,149542.0
2015-06-30 13:40:00,36.4,36.44,36.38,36.42,184506.0,29.9001,29.9329,29.8837,29.9165,184506.0
2015-06-30 13:50:00,36.42,36.48,36.42,36.42,127674.0,29.9165,29.9658,29.9165,29.9165,127674.0
2015-06-30 14:00:00,36.42,36.55,36.38,36.52,175674.0,29.9165,30.0233,29.8837,29.9987,175674.0
2015-06-30 14:10:00,36.52,36.57,36.52,36.54,90116.0,29.9987,30.0397,29.9987,30.0151,90116.0
2015-06-30 14:20:00,36.53,36.53,36.44,36.44,101822.0,30.0069,30.0069,29.9329,29.9329,101822.0
2015-06-30 14:30:00,36.45,36.45,36.37,36.38,162312.0,29.9412,29.9412,29.8754,29.8837,162312.0
2015-06-30 14:40:00,36.37,36.38,36.32,36.35,137326.0,29.8754,29.8837,29.8344,29.859,137326.0
2015-06-30 14:50:00,36.35,36.38,36.33,36.33,103264.0,29.859,29.8837,29.8426,29.8426,103264.0
2015-06-30 15:00:00,36.34,36.38,36.33,36.35,146772.0,29.8508,29.8837,29.8426,29.859,146772.0
2015-06-30 15:10:00,36.35,36.37,36.28,36.3,147576.0,29.859,29.8754,29.8015,29.8179,147576.0
2015-06-30 15:20:00,36.29,36.3,36.26,36.26,136992.0,29.8097,29.8179,29.7851,29.7851,136992.0
2015-06-30 15:30:00,36.26,36.35,36.26,36.34,164566.0,29.7851,29.859,29.7851,29.8508,164566.0
2015-06-30 15:40:00,36.33,36.33,36.24,36.28,301840.0,29.8426,29.8426,29.7687,29.8015,301840.0
2015-06-30 15:50:00,36.28,36.34,36.24,36.25,545110.0,29.8015,29.8508,29.7687,29.7769,545110.0
2015-07-01 09:30:00,36.55,36.56,36.32,36.54,192128.0,30.0233,30.0315,29.8344,30.0151,192128.0
2015-07-01 09:40:00,36.54,36.57,36.44,36.54,163528.0,30.0151,30.0397,29.9329,30.0151,163528.0
2015-07-01 09:50:00,36.54,36.57,36.51,36.54,116614.0,30.0151,30.0397,29.9904,30.0151,116614.0
2015-07-01 10:00:00,36.54,36.63,36.5,36.55,123470.0,30.0151,30.089,29.9822,30.0233,123470.0
2015-07-01 10:10:00,36.56,36.57,36.46,36.47,190290.0,30.0315,30.0397,29.9494,29.9576,190290.0
2015-07-01 10:20:00,36.48,36.55,36.47,36.53,61364.0,29.9658,30.0233,29.9576,30.0069,61364.0
2015-07-01 10:30:00,36.53,36.54,36.45,36.46,124268.0,30.0069,30.0151,29.9412,29.9494,124268.0
2015-07-01 10:40:00,36.46,36.54,36.45,36.52,323070.0,29.9494,30.0151,29.9412,29.9987,323070.0
2015-07-01 10:50:00,36.52,36.52,36.48,36.51,181066.0,29.9987,29.9987,29.9658,29.9904,181066.0
2015-07-01 11:00:00,36.52,36.55,36.51,36.52,231332.0,29.9987,30.0233,29.9904,29.9987,231332.0
2015-07-01 11:10:00,36.52,36.57,36.49,36.51,133862.0,29.9987,30.0397,29.974,29.9904,133862.0
2015-07-01 11:20:00,36.51,36.56,36.5,36.54,67926.0,29.9904,30.0315,29.9822,30.0151,67926.0
2015-07-01 11:30:00,36.55,36.58,36.52,36.52,110096.0,30.0233,30.0479,29.9987,29.9987,110096.0
2015-07-01 11:40:00,36.52,36.57,36.51,36.57,70808.0,29.9987,30.0397,29.9904,30.0397,70808.0
2015-07-01 11:50:00,36.56,36.6,36.55,36.55,175938.0,30.0315,30.0644,30.0233,30.0233,175938.0
2015-07-01 12:00:00,36.55,36.63,36.52,36.61,140666.0,30.0233,30.089,29.9987,30.0726,140666.0
2015-07-01 12:10:00,36.61,36.63,36.59,36.61,244692.0,30.0726,30.089,30.0562,30.0726,244692.0
2015-07-01 12:20:00,36.6,36.63,36.57,36.63,113776.0,30.0644,30.089,30.0397,30.089,113776.0
2015-07-01 12:30:00,36.62,36.63,36.59,36.61,133340.0,30.0808,30.089,30.0562,30.0726,133340.0
2015-07-01 12:40:00,36.61,36.62,36.54,36.55,96756.0,30.0726,30.0808,30.0151,30.0233,96756.0
2015-07-01 12:50:00,36.54,36.56,36.52,36.54,79906.0,30.0151,30.0315,29.9987,30.0151,79906.0
2015-07-01 13:00:00,36.54,36.56,36.52,36.55,185792.0,30.0151,30.0315,29.9987,30.0233,185792.0
2015-07-01 13:10:00,36.55,36.58,36.55,36.57,115936.0,30.0233,30.0479,30.0233,30.0397,115936.0
2015-07-01 13:20:00,36.56,36.66,36.56,36.64,250116.0,30.0315,30.1137,30.0315,30.0972,250116.0
2015-07-01 13:30:00,36.65,36.68,36.63,36.66,117702.0,30.1054,30.1301,30.089,30.1137,117702.0
2015-07-01 13:40:00,36.66,36.72,36.66,36.71,96410.0,30.1137,30.1629,30.1137,30.1547,96410.0
2015-07-01 13:50:00,36.71,36.74,36.63,36.63,152000.0,30.1547,30.1794,30.089,30.089,152000.0
2015-07-01 14:00:00,36.63,36.65,36.58,36.62,133108.0,30.089,30.1054,30.0479,30.0808,133108.0
2015-07-01 14:10:00,36.62,36.63,36.58,36.59,85734.0,30.0808,30.089,30.0479,30.0562,85734.0
2015-07-01 14:20:00,36.59,36.6,36.56,36.57,68286.0,30.0562,30.0644,30.0315,30.0397,68286.0
2015-07-01 14:30:00,36.57,36.59,36.54,36.58,65458.0,30.0397,30.0562,30.0151,30.0479,65458.0
2015-07-01 14:40:00,36.57,36.64,36.57,36.61,97210.0,30.0397,30.0972,30.0397,30.0726,97210.0
2015-07-01 14:50:00,36.6,36.63,36.59,36.6,112826.0,30.0644,30.089,30.0562,30.0644,112826.0
2015-07-01 15:00:00,36.6,36.62,36.6,36.6,127202.0,30.0644,30.0808,30.0644,30.0644,127202.0
2015-07-01 15:10:00,36.6,36.62,36.59,36.61,128384.0,30.0644,30.0808,30.0562,30.0726,128384.0
2015-07-01 15:20:00,36.61,36.63,36.6,36.63,167440.0,30.0726,30.089,30.0644,30.089,167440.0
2015-07-01 15:30:00,36.63,36.64,36.61,36.63,208330.0,30.089,30.0972,30.0726,30.089,208330.0
2015-07-01 15:40:00,36.63,36.64,36.6,36.62,368054.0,30.089,30.0972,30.0644,30.0808,368054.0
2015-07-01 15:50:00,36.62,36.63,36.6,36.63,431160.0,30.0808,30.089,30.0644,30.089,431160.0
2015-07-02 09:30:00,36.72,36.85,36.69,36.7,164238.0,30.1629,30.2697,30.1383,30.1465,164238.0
2015-07-02 09:40:00,36.7,36.71,36.63,36.69,87638.0,30.1465,30.1547,30.089,30.1383,87638.0
2015-07-02 09:50:00,36.69,36.69,36.63,36.67,63212.0,30.1383,30.1383,30.089,30.1219,63212.0
2015-07-02 10:00:00,36.68,36.75,36.68,36.72,63620.0,30.1301,30.1876,30.1301,30.1629,63620.0
2015-07-02 10:10:00,36.72,36.76,36.69,36.74,140786.0,30.1629,30.1958,30.1383,30.1794,140786.0
2015-07-02 10:20:00,36.74,36.77,36.72,36.77,92988.0,30.1794,30.204,30.1629,30.204,92988.0
2015-07-02 10:30:00,36.77,36.79,36.7,36.7,112178.0,30.204,30.2204,30.1465,30.1465,112178.0
2015-07-02 10:40:00,36.7,36.76,36.7,36.74,84432.0,30.1465,30.1958,30.1465,30.1794,84432.0
2015-07-02 10:50:00,36.74,36.75,36.68,36.69,122590.0,30.1794,30.1876,30.1301,30.1383,122590.0
2015-07-02 11:00:00,36.69,36.69,36.6,36.62,183838.0,30.1383,30.1383,30.0644,30.0808,183838.0
2015-07-02 11:10:00,36.62,36.66,36.58,36.66,59138.0,30.0808,30.1137,30.0479,30.1137,59138.0
2015-07-02 11:20:00,36.64,36.65,36.61,36.62,77708.0,30.0972,30.1054,30.0726,30.0808,77708.0
2015-07-02 11:30:00,36.62,36.65,36.61,36.65,63222.0,30.0808,30.1054,30.0726,30.1054,63222.0
2015-07-02 11:40:00,36.64,36.65,36.62,36.63,45992.0,30.0972,30.1054,30.0808,30.089,45992.0
2015-07-02 11:50:00,36.62,36.63,36.58,36.6,42772.0,30.0808,30.089,30.0479,30.0644,42772.0
2015-07-02 12:00:00,36.6,36.63,36.59,36.61,58322.0,30.0644,30.089,30.0562,30.0726,58322.0
2015-07-02 12:10:00,36.61,36.62,36.58,36.6,40252.0,30.0726,30.0808,30.0479,30.0644,40252.0
2015-07-02 12:20:00,36.6,36.6,36.51,36.51,76164.0,30.0644,30.0644,29.9904,29.9904,76164.0
2015-07-02 12:30:00,36.51,36.56,36.51,36.52,67148.0,29.9904,30.0315,29.9904,29.9987,67148.0
2015-07-02 12:40:00,36.51,36.55,36.49,36.55,39078.0,29.9904,30.0233,29.974,30.0233,39078.0
2015-07-02 12:50:00,36.55,36.55,36.51,36.52,32826.0,30.0233,30.0233,29.9904,29.9987,32826.0
2015-07-02 13:00:00,36.52,36.52,36.44,36.48,49062.0,29.9987,29.9987,29.9329,29.9658,49062.0
2015-07-02 13:10:00,36.48,36.48,36.43,36.45,28828.0,29.9658,29.9658,29.9247,29.9412,28828.0
2015-07-02 13:20:00,36.44,36.48,36.44,36.47,48896.0,29.9329,29.9658,29.9329,29.9576,48896.0
2015-07-02 13:30:00,36.47,36.51,36.47,36.49,75270.0,29.9576,29.9904,29.9576,29.974,75270.0
2015-07-02 13:40:00,36.48,36.55,36.48,36.53,62790.0,29.9658,30.0233,29.9658,30.0069,62790.0
2015-07-02 13:50:00,36.54,36.55,36.49,36.5,63108.0,30.0151,30.0233,29.974,29.9822,63108.0
2015-07-02 14:00:00,36.5,36.52,36.49,36.51,63524.0,29.9822,29.9987,29.974,29.9904,63524.0
2015-07-02 14:10:00,36.51,36.55,36.51,36.55,63780.0,29.9904,30.0233,29.9904,30.0233,63780.0
2015-07-02 14:20:00,36.55,36.59,36.53,36.59,46034.0,30.0233,30.0562,30.0069,30.0562,46034.0
2015-07-02 14:30:00,36.58,36.58,36.55,36.55,58014.0,30.0479,30.0479,30.0233,30.0233,58014.0
2015-07-02 14:40:00,36.55,36.58,36.52,36.57,84850.0,30.0233,30.0479,29.9987,30.0397,84850.0
2015-07-02 14:50:00,36.57,36.58,36.54,36.57,50244.0,30.0397,30.0479,30.0151,30.0397,50244.0
2015-07-02 15:00:00,36.57,36.59,36.53,36.54,71596.0,30.0397,30.0562,30.0069,30.0151,71596.0
2015-07-02 15:10:00,36.54,36.54,36.52,36.54,50042.0,30.0151,30.0151,29.9987,30.0151,50042.0
2015-07-02 15:20:00,36.54,36.57,36.54,36.56,51026.0,30.0151,30.0397,30.0151,30.0315,51026.0
2015-07-02 15:30:00,36.56,36.58,36.54,36.57,114852.0,30.0315,30.0479,30.0151,30.0397,114852.0
2015-07-02 15:40:00,36.57,36.59,36.55,36.58,118836.0,30.0397,30.0562,30.0233,30.0479,118836.0
2015-07-02 15:50:00,36.58,36.6,36.54,36.54,321638.0,30.0479,30.0644,30.0151,30.0151,321638.0
2015-07-06 09:30:00,36.4,36.66,36.38,36.6,207266.0,29.9001,30.1137,29.8837,30.0644,207266.0
2015-07-06 09:40:00,36.61,36.75,36.59,36.72,172522.0,30.0726,30.1876,30.0562,30.1629,172522.0
2015-07-06 09:50:00,36.71,36.73,36.59,36.63,57838.0,30.1547,30.1712,30.0562,30.089,57838.0
2015-07-06 10:00:00,36.63,36.67,36.62,36.63,126974.0,30.089,30.1219,30.0808,30.089,126974.0
2015-07-06 10:10:00,36.63,36.71,36.62,36.67,154874.0,30.089,30.1547,30.0808,30.1219,154874.0
2015-07-06 10:20:00,36.66,36.73,36.65,36.7,102660.0,30.1137,30.1712,30.1054,30.1465,102660.0
2015-07-06 10:30:00,36.7,36.74,36.68,36.7,96542.0,30.1465,30.1794,30.1301,30.1465,96542.0
2015-07-06 10:40:00,36.7,36.82,36.7,36.81,79954.0,30.1465,30.2451,30.1465,30.2369,79954.0
2015-07-06 10:50:00,36.81,36.91,36.8,36.89,220608.0,30.2369,30.319,30.2287,30.3026,220608.0
2015-07-06 11:00:00,36.89,36.91,36.85,36.9,97300.0,30.3026,30.319,30.2697,30.3108,97300.0
2015-07-06 11:10:00,36.9,36.9,36.82,36.84,81162.0,30.3108,30.3108,30.2451,30.2615,81162.0
2015-07-06 11:20:00,36.83,36.84,36.8,36.81,54842.0,30.2533,30.2615,30.2287,30.2369,54842.0
2015-07-06 11:30:00,36.81,36.81,36.76,36.81,61772.0,30.2369,30.2369,30.1958,30.2369,61772.0
2015-07-06 11:40:00,36.8,36.87,36.78,36.87,58680.0,30.2287,30.2862,30.2122,30.2862,58680.0
2015-07-06 11:50:00,36.87,36.88,36.83,36.88,46924.0,30.2862,30.2944,30.2533,30.2944,46924.0
2015-07-06 12:00:00,36.88,36.88,36.78,36.8,56708.0,30.2944,30.2944,30.2122,30.2287,56708.0
2015-07-06 12:10:00,36.8,36.84,36.78,36.82,42440.0,30.2287,30.2615,30.2122,30.2451,42440.0
2015-07-06 12:20:00,36.82,36.84,36.79,36.79,66060.0,30.2451,30.2615,30.2204,30.2204,66060.0
2015-07-06 12:30:00,36.77,36.78,36.71,36.71,62666.0,30.204,30.2122,30.1547,30.1547,62666.0
2015-07-06 12:40:00,36.71,36.71,36.67,36.68,109078.0,30.1547,30.1547,30.1219,30.1301,109078.0
2015-07-06 12:50:00,36.67,36.68,36.64,36.66,51778.0,30.1219,30.1301,30.0972,30.1137,51778.0
2015-07-06 13:00:00,36.66,36.69,36.65,36.67,41760.0,30.1137,30.1383,30.1054,30.1219,41760.0
2015-07-06 13:10:00,36.67,36.68,36.58,36.59,71842.0,30.1219,30.1301,30.0479,30.0562,71842.0
2015-07-06 13:20:00,36.58,36.61,36.58,36.58,41374.0,30.0479,30.0726,30.0479,30.0479,41374.0
2015-07-06 13:30:00,36.58,36.58,36.52,36.56,54340.0,30.0479,30.0479,29.9987,30.0315,54340.0
2015-07-06 13:40:00,36.56,36.57,36.52,36.55,45704.0,30.0315,30.0397,29.9987,30.0233,45704.0
2015-07-06 13:50:00,36.54,36.61,36.53,36.6,113388.0,30.0151,30.0726,30.0069,30.0644,113388.0
2015-07-06 14:00:00,36.6,36.6,36.52,36.54,56546.0,30.0644,30.0644,29.9987,30.0151,56546.0
2015-07-06 14:10:00,36.54,36.61,36.54,36.59,55320.0,30.0151,30.0726,30.0151,30.0562,55320.0
2015-07-06 14:20:00,36.58,36.58,36.54,36.57,67160.0,30.0479,30.0479,30.0151,30.0397,67160.0
2015-07-06 14:30:00,36.57,36.6,36.57,36.57,73940.0,30.0397,30.0644,30.0397,30.0397,73940.0
2015-07-06 14:40:00,36.56,36.63,36.56,36.6,69216.0,30.0315,30.089,30.0315,30.0644,69216.0
2015-07-06 14:50:00,36.6,36.66,36.6,36.65,102798.0,30.0644,30.1137,30.0644,30.1054,102798.0
2015-07-06 15:00:00,36.65,36.67,36.63,36.67,110728.0,30.1054,30.1219,30.089,30.1219,110728.0
2015-07-06 15:10:00,36.66,36.72,36.66,36.69,102564.0,30.1137,30.1629,30.1137,30.1383,102564.0
2015-07-06 15:20:00,36.7,36.74,36.64,36.68,124406.0,30.1465,30.1794,30.0972,30.1301,124406.0
2015-07-06 15:30:00,36.69,36.76,36.67,36.75,140374.0,30.1383,30.1958,30.1219,30.1876,140374.0
2015-07-06 15:40:00,36.75,36.76,36.71,36.76,250474.0,30.1876,30.1958,30.1547,30.1958,250474.0
2015-07-06 15:50:00,36.76,36.82,36.76,36.79,466916.0,30.1958,30.2451,30.1958,30.2204,466916.0
2015-07-07 09:30:00,36.95,36.99,36.88,36.97,164642.0,30.3519,30.3847,30.2944,30.3683,164642.0
2015-07-07 09:40:00,36.96,37.2,36.92,37.17,348070.0,30.3601,30.5572,30.3272,30.5326,348070.0
2015-07-07 09:50:00,37.16,37.24,37.05,37.11,192640.0,30.5244,30.5901,30.434,30.4833,192640.0
2015-07-07 10:00:00,37.1,37.12,36.97,37.03,312440.0,30.4751,30.4915,30.3683,30.4176,312440.0
2015-07-07 10:10:00,37.04,37.12,36.98,37.0,177176.0,30.4258,30.4915,30.3765,30.3929,177176.0
2015-07-07 10:20:00,37.01,37.12,36.99,37.03,183316.0,30.4012,30.4915,30.3847,30.4176,183316.0
2015-07-07 10:30:00,37.02,37.02,36.84,36.86,131772.0,30.4094,30.4094,30.2615,30.2779,131772.0
2015-07-07 10:40:00,36.86,36.9,36.81,36.83,105264.0,30.2779,30.3108,30.2369,30.2533,105264.0
2015-07-07 10:50:00,36.82,36.92,36.81,36.9,84314.0,30.2451,30.3272,30.2369,30.3108,84314.0
2015-07-07 11:00:00,36.91,36.91,36.77,36.81,94330.0,30.319,30.319,30.204,30.2369,94330.0
2015-07-07 11:10:00,36.82,36.91,36.81,36.87,83926.0,30.2451,30.319,30.2369,30.2862,83926.0
2015-07-07 11:20:00,36.88,36.88,36.81,36.85,126080.0,30.2944,30.2944,30.2369,30.2697,126080.0
2015-07-07 11:30:00,36.85,36.88,36.75,36.87,115458.0,30.2697,30.2944,30.1876,30.2862,115458.0
2015-07-07 11:40:00,36.87,36.99,36.87,36.97,156848.0,30.2862,30.3847,30.2862,30.3683,156848.0
2015-07-07 11:50:00,36.98,37.09,36.92,37.08,166830.0,30.3765,30.4669,30.3272,30.4587,166830.0
2015-07-07 12:00:00,37.07,37.1,37.05,37.07,95658.0,30.4504,30.4751,30.434,30.4504,95658.0
2015-07-07 12:10:00,37.06,37.09,36.99,37.09,103790.0,30.4422,30.4669,30.3847,30.4669,103790.0
2015-07-07 12:20:00,37.09,37.18,37.09,37.15,129782.0,30.4669,30.5408,30.4669,30.5162,129782.0
2015-07-07 12:30:00,37.15,37.24,37.13,37.24,163872.0,30.5162,30.5901,30.4997,30.5901,163872.0
2015-07-07 12:40:00,37.24,37.32,37.18,37.26,165952.0,30.5901,30.6558,30.5408,30.6065,165952.0
2015-07-07 12:50:00,37.26,37.4,37.26,37.34,188596.0,30.6065,30.7215,30.6065,30.6722,188596.0
2015-07-07 13:00:00,37.34,37.36,37.28,37.32,130642.0,30.6722,30.6887,30.6229,30.6558,130642.0
2015-07-07 13:10:00,37.32,37.43,37.32,37.36,111678.0,30.6558,30.7462,30.6558,30.6887,111678.0
2015-07-07 13:20:00,37.36,37.38,37.31,37.38,124072.0,30.6887,30.7051,30.6476,30.7051,124072.0
2015-07-07 13:30:00,37.38,37.4,37.33,37.33,160138.0,30.7051,30.7215,30.664,30.664,160138.0
2015-07-07 13:40:00,37.33,37.36,37.29,37.36,142816.0,30.664,30.6887,30.6312,30.6887,142816.0
2015-07-07 13:50:00,37.36,37.41,37.34,37.41,190826.0,30.6887,30.7297,30.6722,30.7297,190826.0
2015-07-07 14:00:00,37.41,37.44,37.38,37.43,130054.0,30.7297,30.7544,30.7051,30.7462,130054.0
2015-07-07 14:10:00,37.43,37.45,37.35,37.36,125038.0,30.7462,30.7626,30.6804,30.6887,125038.0
2015-07-07 14:20:00,37.36,37.52,37.31,37.47,484994.0,30.6887,30.8201,30.6476,30.779,484994.0
2015-07-07 14:30:00,37.48,37.67,37.47,37.66,357954.0,30.7872,30.9433,30.779,30.9351,357954.0
2015-07-07 14:40:00,37.67,37.76,37.62,37.69,237192.0,30.9433,31.0172,30.9022,30.9597,237192.0
2015-07-07 14:50:00,37.68,37.8,37.63,37.78,200802.0,30.9515,31.0501,30.9104,31.0337,200802.0
2015-07-07 15:00:00,37.79,37.79,37.7,37.71,373534.0,31.0419,31.0419,30.9679,30.9762,373534.0
2015-07-07 15:10:00,37.71,37.74,37.68,37.73,209516.0,30.9762,31.0008,30.9515,30.9926,209516.0
2015-07-07 15:20:00,37.73,37.74,37.69,37.72,519234.0,30.9926,31.0008,30.9597,30.9844,519234.0
2015-07-07 15:30:00,37.72,37.73,37.68,37.69,245208.0,30.9844,30.9926,30.9515,30.9597,245208.0
2015-07-07 15:40:00,37.69,37.7,37.59,37.63,417936.0,30.9597,30.9679,30.8776,30.9104,417936.0
2015-07-07 15:50:00,37.63,37.72,37.63,37.69,497950.0,30.9104,30.9844,30.9104,30.9597,497950.0
2015-07-08 09:30:00,37.54,37.6,37.27,37.58,312196.0,30.8365,30.8858,30.6147,30.8694,312196.0
2015-07-08 09:40:00,37.59,37.63,37.52,37.59,158646.0,30.8776,30.9104,30.8201,30.8776,158646.0
2015-07-08 09:50:00,37.58,37.62,37.56,37.59,153230.0,30.8694,30.9022,30.8529,30.8776,153230.0
2015-07-08 10:00:00,37.59,37.6,37.51,37.6,204136.0,30.8776,30.8858,30.8119,30.8858,204136.0
2015-07-08 10:10:00,37.6,37.65,37.55,37.65,154978.0,30.8858,30.9269,30.8447,30.9269,154978.0
2015-07-08 10:20:00,37.65,37.68,37.6,37.6,149112.0,30.9269,30.9515,30.8858,30.8858,149112.0
2015-07-08 10:30:00,37.6,37.6,37.5,37.59,145286.0,30.8858,30.8858,30.8037,30.8776,145286.0
2015-07-08 10:40:00,37.59,37.61,37.54,37.59,177598.0,30.8776,30.894,30.8365,30.8776,177598.0
2015-07-08 10:50:00,37.59,37.72,37.59,37.63,159568.0,30.8776,30.9844,30.8776,30.9104,159568.0
2015-07-08 11:00:00,37.63,37.63,37.52,37.52,181430.0,30.9104,30.9104,30.8201,30.8201,181430.0
2015-07-08 11:10:00,37.52,37.55,37.51,37.53,142766.0,30.8201,30.8447,30.8119,30.8283,142766.0
2015-07-08 11:20:00,37.52,37.53,37.44,37.46,120278.0,30.8201,30.8283,30.7544,30.7708,120278.0
2015-07-08 11:30:00,37.46,37.49,37.44,37.45,57576.0,30.7708,30.7954,30.7544,30.7626,57576.0
2015-07-08 11:40:00,37.43,37.44,37.37,37.42,101330.0,30.7462,30.7544,30.6969,30.7379,101330.0
2015-07-08 11:50:00,37.42,37.42,37.35,37.38,78024.0,30.7379,30.7379,30.6804,30.7051,78024.0
2015-07-08 12:00:00,37.38,37.47,37.36,37.45,72442.0,30.7051,30.779,30.6887,30.7626,72442.0
2015-07-08 12:10:00,37.45,37.48,37.44,37.48,62686.0,30.7626,30.7872,30.7544,30.7872,62686.0
2015-07-08 12:20:00,37.48,37.52,37.48,37.52,49222.0,30.7872,30.8201,30.7872,30.8201,49222.0
2015-07-08 12:30:00,37.52,37.58,37.51,37.58,130264.0,30.8201,30.8694,30.8119,30.8694,130264.0
2015-07-08 12:40:00,37.57,37.62,37.57,37.61,78544.0,30.8612,30.9022,30.8612,30.894,78544.0
2015-07-08 12:50:00,37.61,37.67,37.58,37.66,86346.0,30.894,30.9433,30.8694,30.9351,86346.0
2015-07-08 13:00:00,37.66,37.69,37.65,37.66,100822.0,30.9351,30.9597,30.9269,30.9351,100822.0
2015-07-08 13:10:00,37.66,37.73,37.66,37.7,101930.0,30.9351,30.9926,30.9351,30.9679,101930.0
2015-07-08 13:20:00,37.7,37.72,37.68,37.72,89734.0,30.9679,30.9844,30.9515,30.9844,89734.0
2015-07-08 13:30:00,37.72,37.74,37.71,37.72,158144.0,30.9844,31.0008,30.9762,30.9844,158144.0
2015-07-08 13:40:00,37.73,37.81,37.72,37.81,238372.0,30.9926,31.0583,30.9844,31.0583,238372.0
2015-07-08 13:50:00,37.8,37.8,37.76,37.77,76798.0,31.0501,31.0501,31.0172,31.0254,76798.0
2015-07-08 14:00:00,37.77,37.78,37.7,37.71,230812.0,31.0254,31.0337,30.9679,30.9762,230812.0
2015-07-08 14:10:00,37.72,37.74,37.7,37.7,99168.0,30.9844,31.0008,30.9679,30.9679,99168.0
2015-07-08 14:20:00,37.7,37.74,37.66,37.72,149720.0,30.9679,31.0008,30.9351,30.9844,149720.0
2015-07-08 14:30:00,37.71,37.74,37.68,37.71,141676.0,30.9762,31.0008,30.9515,30.9762,141676.0
2015-07-08 14:40:00,37.71,37.71,37.58,37.59,147176.0,30.9762,30.9762,30.8694,30.8776,147176.0
2015-07-08 14:50:00,37.59,37.69,37.56,37.63,152028.0,30.8776,30.9597,30.8529,30.9104,152028.0
2015-07-08 15:00:00,37.63,37.69,37.6,37.66,174576.0,30.9104,30.9597,30.8858,30.9351,174576.0
2015-07-08 15:10:00,37.66,37.73,37.63,37.65,157950.0,30.9351,30.9926,30.9104,30.9269,157950.0
2015-07-08 15:20:00,37.65,37.67,37.55,37.56,153678.0,30.9269,30.9433,30.8447,30.8529,153678.0
2015-07-08 15:30:00,37.56,37.66,37.55,37.64,255660.0,30.8529,30.9351,30.8447,30.9187,255660.0
2015-07-08 15:40:00,37.64,37.69,37.61,37.66,305724.0,30.9187,30.9597,30.894,30.9351,305724.0
2015-07-08 15:50:00,37.66,37.66,37.57,37.59,613388.0,30.9351,30.9351,30.8612,30.8776,613388.0
2015-07-09 09:30:00,37.98,38.13,37.95,38.1,492000.0,31.1979,31.3212,31.1733,31.2965,492000.0
2015-07-09 09:40:00,38.1,38.1,38.02,38.04,220502.0,31.2965,31.2965,31.2308,31.2472,220502.0
2015-07-09 09:50:00,38.04,38.04,37.9,37.92,570008.0,31.2472,31.2472,31.1322,31.1487,570008.0
2015-07-09 10:00:00,37.91,38.02,37.81,37.99,578900.0,31.1404,31.2308,31.0583,31.2062,578900.0
2015-07-09 10:10:00,37.99,38.04,37.91,37.91,354334.0,31.2062,31.2472,31.1404,31.1404,354334.0
2015-07-09 10:20:00,37.91,37.93,37.85,37.85,63492.0,31.1404,31.1569,31.0912,31.0912,63492.0
2015-07-09 10:30:00,37.85,37.89,37.77,37.79,152590.0,31.0912,31.124,31.0254,31.0419,152590.0
2015-07-09 10:40:00,37.78,37.87,37.78,37.83,74940.0,31.0337,31.1076,31.0337,31.0747,74940.0
2015-07-09 10:50:00,37.83,37.9,37.83,37.88,103274.0,31.0747,31.1322,31.0747,31.1158,103274.0
2015-07-09 11:00:00,37.88,37.92,37.85,37.92,119786.0,31.1158,31.1487,31.0912,31.1487,119786.0
2015-07-09 11:10:00,37.92,38.01,37.92,38.01,664378.0,31.1487,31.2226,31.1487,31.2226,664378.0
2015-07-09 11:20:00,38.01,38.02,37.97,37.99,181382.0,31.2226,31.2308,31.1897,31.2062,181382.0
2015-07-09 11:30:00,37.99,37.99,37.94,37.97,69176.0,31.2062,31.2062,31.1651,31.1897,69176.0
2015-07-09 11:40:00,37.97,38.04,37.96,38.01,120618.0,31.1897,31.2472,31.1815,31.2226,120618.0
2015-07-09 11:50:00,38.01,38.02,37.96,37.96,115940.0,31.2226,31.2308,31.1815,31.1815,115940.0
2015-07-09 12:00:00,37.95,37.95,37.87,37.88,185762.0,31.1733,31.1733,31.1076,31.1158,185762.0
2015-07-09 12:10:00,37.88,37.9,37.83,37.88,57580.0,31.1158,31.1322,31.0747,31.1158,57580.0
2015-07-09 12:20:00,37.88,37.88,37.85,37.87,52718.0,31.1158,31.1158,31.0912,31.1076,52718.0
2015-07-09 12:30:00,37.87,37.89,37.82,37.82,70004.0,31.1076,31.124,31.0665,31.0665,70004.0
2015-07-09 12:40:00,37.82,37.85,37.79,37.83,78370.0,31.0665,31.0912,31.0419,31.0747,78370.0
2015-07-09 12:50:00,37.83,37.88,37.83,37.87,63822.0,31.0747,31.1158,31.0747,31.1076,63822.0
2015-07-09 13:00:00,37.85,37.89,37.84,37.87,236256.0,31.0912,31.124,31.0829,31.1076,236256.0
2015-07-09 13:10:00,37.86,37.87,37.84,37.85,63464.0,31.0994,31.1076,31.0829,31.0912,63464.0
2015-07-09 13:20:00,37.85,37.88,37.79,37.84,93278.0,31.0912,31.1158,31.0419,31.0829,93278.0
2015-07-09 13:30:00,37.84,37.87,37.83,37.85,51806.0,31.0829,31.1076,31.0747,31.0912,51806.0
2015-07-09 13:40:00,37.84,37.85,37.81,37.85,62946.0,31.0829,31.0912,31.0583,31.0912,62946.0
2015-07-09 13:50:00,37.85,37.91,37.84,37.91,79744.0,31.0912,31.1404,31.0829,31.1404,79744.0
2015-07-09 14:00:00,37.91,37.91,37.86,37.86,38202.0,31.1404,31.1404,31.0994,31.0994,38202.0
2015-07-09 14:10:00,37.86,37.87,37.84,37.85,63114.0,31.0994,31.1076,31.0829,31.0912,63114.0
2015-07-09 14:20:00,37.85,37.85,37.77,37.8,94276.0,31.0912,31.0912,31.0254,31.0501,94276.0
2015-07-09 14:30:00,37.81,37.82,37.76,37.79,76384.0,31.0583,31.0665,31.0172,31.0419,76384.0
2015-07-09 14:40:00,37.79,37.81,37.77,37.79,44156.0,31.0419,31.0583,31.0254,31.0419,44156.0
2015-07-09 14:50:00,37.78,37.87,37.77,37.85,67952.0,31.0337,31.1076,31.0254,31.0912,67952.0
2015-07-09 15:00:00,37.85,37.88,37.85,37.86,61750.0,31.0912,31.1158,31.0912,31.0994,61750.0
2015-07-09 15:10:00,37.87,37.9,37.85,37.87,75500.0,31.1076,31.1322,31.0912,31.1076,75500.0
2015-07-09 15:20:00,37.87,37.88,37.85,37.86,81660.0,31.1076,31.1158,31.0912,31.0994,81660.0
2015-07-09 15:30:00,37.86,37.87,37.81,37.85,108824.0,31.0994,31.1076,31.0583,31.0912,108824.0
2015-07-09 15:40:00,37.85,37.93,37.84,37.91,224538.0,31.0912,31.1569,31.0829,31.1404,224538.0
2015-07-09 15:50:00,37.91,37.91,37.79,37.79,417384.0,31.1404,31.1404,31.0419,31.0419,417384.0
2015-07-10 09:30:00,38.0,38.34,37.98,38.26,352684.0,31.2144,31.4937,31.1979,31.4279,352684.0
2015-07-10 09:40:00,38.25,38.3,38.15,38.26,151986.0,31.4197,31.4608,31.3376,31.4279,151986.0
2015-07-10 09:50:00,38.27,38.28,38.13,38.18,180794.0,31.4362,31.4444,31.3212,31.3622,180794.0
2015-07-10 10:00:00,38.17,38.24,38.11,38.13,162032.0,31.354,31.4115,31.3047,31.3212,162032.0
2015-07-10 10:10:00,38.12,38.17,38.07,38.13,71992.0,31.3129,31.354,31.2719,31.3212,71992.0
2015-07-10 10:20:00,38.12,38.22,38.1,38.22,59734.0,31.3129,31.3951,31.2965,31.3951,59734.0
2015-07-10 10:30:00,38.23,38.23,38.14,38.16,52446.0,31.4033,31.4033,31.3294,31.3458,52446.0
2015-07-10 10:40:00,38.16,38.19,38.1,38.19,70454.0,31.3458,31.3704,31.2965,31.3704,70454.0
2015-07-10 10:50:00,38.19,38.27,38.18,38.25,86166.0,31.3704,31.4362,31.3622,31.4197,86166.0
2015-07-10 11:00:00,38.26,38.35,38.25,38.35,113292.0,31.4279,31.5019,31.4197,31.5019,113292.0
2015-07-10 11:10:00,38.34,38.39,38.33,38.39,64702.0,31.4937,31.5347,31.4854,31.5347,64702.0
2015-07-10 11:20:00,38.39,38.41,38.35,38.35,87816.0,31.5347,31.5512,31.5019,31.5019,87816.0
2015-07-10 11:30:00,38.35,38.36,38.32,38.36,51590.0,31.5019,31.5101,31.4772,31.5101,51590.0
2015-07-10 11:40:00,38.36,38.4,38.34,38.35,77346.0,31.5101,31.5429,31.4937,31.5019,77346.0
2015-07-10 11:50:00,38.35,38.35,38.33,38.33,70892.0,31.5019,31.5019,31.4854,31.4854,70892.0
2015-07-10 12:00:00,38.33,38.35,38.33,38.34,43950.0,31.4854,31.5019,31.4854,31.4937,43950.0
2015-07-10 12:10:00,38.35,38.35,38.31,38.32,99504.0,31.5019,31.5019,31.469,31.4772,99504.0
2015-07-10 12:20:00,38.32,38.35,38.32,38.34,49624.0,31.4772,31.5019,31.4772,31.4937,49624.0
2015-07-10 12:30:00,38.34,38.34,38.26,38.3,60442.0,31.4937,31.4937,31.4279,31.4608,60442.0
2015-07-10 12:40:00,38.29,38.33,38.27,38.33,52948.0,31.4526,31.4854,31.4362,31.4854,52948.0
2015-07-10 12:50:00,38.32,38.33,38.29,38.29,34516.0,31.4772,31.4854,31.4526,31.4526,34516.0
2015-07-10 13:00:00,38.28,38.31,38.27,38.27,57564.0,31.4444,31.469,31.4362,31.4362,57564.0
2015-07-10 13:10:00,38.26,38.26,38.18,38.21,265368.0,31.4279,31.4279,31.3622,31.3869,265368.0
2015-07-10 13:20:00,38.2,38.23,38.19,38.21,59584.0,31.3787,31.4033,31.3704,31.3869,59584.0
2015-07-10 13:30:00,38.22,38.22,38.2,38.2,33366.0,31.3951,31.3951,31.3787,31.3787,33366.0
2015-07-10 13:40:00,38.21,38.24,38.2,38.2,135206.0,31.3869,31.4115,31.3787,31.3787,135206.0
2015-07-10 13:50:00,38.2,38.24,38.16,38.18,55628.0,31.3787,31.4115,31.3458,31.3622,55628.0
2015-07-10 14:00:00,38.18,38.22,38.16,38.2,40050.0,31.3622,31.3951,31.3458,31.3787,40050.0
2015-07-10 14:10:00,38.2,38.24,38.19,38.23,59408.0,31.3787,31.4115,31.3704,31.4033,59408.0
2015-07-10 14:20:00,38.23,38.24,38.21,38.22,69440.0,31.4033,31.4115,31.3869,31.3951,69440.0
2015-07-10 14:30:00,38.22,38.24,38.18,38.21,97758.0,31.3951,31.4115,31.3622,31.3869,97758.0
2015-07-10 14:40:00,38.21,38.26,38.21,38.22,49812.0,31.3869,31.4279,31.3869,31.3951,49812.0
2015-07-10 14:50:00,38.21,38.22,38.2,38.21,43866.0,31.3869,31.3951,31.3787,31.3869,43866.0
2015-07-10 15:00:00,38.21,38.23,38.2,38.21,47888.0,31.3869,31.4033,31.3787,31.3869,47888.0
2015-07-10 15:10:00,38.2,38.26,38.2,38.24,61396.0,31.3787,31.4279,31.3787,31.4115,61396.0
2015-07-10 15:20:00,38.24,38.25,38.21,38.21,51822.0,31.4115,31.4197,31.3869,31.3869,51822.0
2015-07-10 15:30:00,38.22,38.22,38.2,38.2,103668.0,31.3951,31.3951,31.3787,31.3787,103668.0
2015-07-10 15:40:00,38.2,38.22,38.19,38.19,179702.0,31.3787,31.3951,31.3704,31.3704,179702.0
2015-07-10 15:50:00,38.19,38.2,38.17,38.17,275192.0,31.3704,31.3787,31.354,31.354,275192.0
2015-07-13 09:30:00,38.48,38.61,38.4,38.52,256902.0,31.6087,31.7154,31.5429,31.6415,256902.0
2015-07-13 09:40:00,38.52,38.62,38.52,38.61,90420.0,31.6415,31.7237,31.6415,31.7154,90420.0
2015-07-13 09:50:00,38.62,38.63,38.55,38.6,213890.0,31.7237,31.7319,31.6662,31.7072,213890.0
2015-07-13 10:00:00,38.6,38.65,38.57,38.58,241902.0,31.7072,31.7483,31.6826,31.6908,241902.0
2015-07-13 10:10:00,38.59,38.62,38.55,38.56,116268.0,31.699,31.7237,31.6662,31.6744,116268.0
2015-07-13 10:20:00,38.56,38.57,38.49,38.5,111058.0,31.6744,31.6826,31.6169,31.6251,111058.0
2015-07-13 10:30:00,38.5,38.55,38.49,38.52,72562.0,31.6251,31.6662,31.6169,31.6415,72562.0
2015-07-13 10:40:00,38.52,38.54,38.49,38.52,66724.0,31.6415,31.6579,31.6169,31.6415,66724.0
2015-07-13 10:50:00,38.51,38.52,38.49,38.5,74522.0,31.6333,31.6415,31.6169,31.6251,74522.0
2015-07-13 11:00:00,38.5,38.52,38.49,38.52,93878.0,31.6251,31.6415,31.6169,31.6415,93878.0
2015-07-13 11:10:00,38.52,38.52,38.49,38.51,99938.0,31.6415,31.6415,31.6169,31.6333,99938.0
2015-07-13 11:20:00,38.51,38.52,38.46,38.46,102828.0,31.6333,31.6415,31.5922,31.5922,102828.0
2015-07-13 11:30:00,38.46,38.5,38.45,38.46,75450.0,31.5922,31.6251,31.584,31.5922,75450.0
2015-07-13 11:40:00,38.46,38.47,38.41,38.44,52820.0,31.5922,31.6004,31.5512,31.5758,52820.0
2015-07-13 11:50:00,38.44,38.44,38.41,38.42,44040.0,31.5758,31.5758,31.5512,31.5594,44040.0
2015-07-13 12:00:00,38.43,38.43,38.39,38.39,50710.0,31.5676,31.5676,31.5347,31.5347,50710.0
2015-07-13 12:10:00,38.39,38.4,38.38,38.38,38034.0,31.5347,31.5429,31.5265,31.5265,38034.0
2015-07-13 12:20:00,38.38,38.4,38.36,38.4,43116.0,31.5265,31.5429,31.5101,31.5429,43116.0
2015-07-13 12:30:00,38.4,38.4,38.32,38.33,91906.0,31.5429,31.5429,31.4772,31.4854,91906.0
2015-07-13 12:40:00,38.33,38.35,38.3,38.31,45772.0,31.4854,31.5019,31.4608,31.469,45772.0
2015-07-13 12:50:00,38.32,38.33,38.27,38.27,57470.0,31.4772,31.4854,31.4362,31.4362,57470.0
2015-07-13 13:00:00,38.27,38.27,38.24,38.26,83224.0,31.4362,31.4362,31.4115,31.4279,83224.0
2015-07-13 13:10:00,38.26,38.27,38.24,38.25,96860.0,31.4279,31.4362,31.4115,31.4197,96860.0
2015-07-13 13:20:00,38.25,38.26,38.23,38.24,73526.0,31.4197,31.4279,31.4033,31.4115,73526.0
2015-07-13 13:30:00,38.25,38.29,38.25,38.28,57310.0,31.4197,31.4526,31.4197,31.4444,57310.0
2015-07-13 13:40:00,38.28,38.3,38.26,38.26,90668.0,31.4444,31.4608,31.4279,31.4279,90668.0
2015-07-13 13:50:00,38.26,38.27,38.23,38.25,51844.0,31.4279,31.4362,31.4033,31.4197,51844.0
2015-07-13 14:00:00,38.25,38.31,38.25,38.31,87770.0,31.4197,31.469,31.4197,31.469,87770.0
2015-07-13 14:10:00,38.3,38.35,38.3,38.35,60506.0,31.4608,31.5019,31.4608,31.5019,60506.0
2015-07-13 14:20:00,38.35,38.4,38.35,38.36,48984.0,31.5019,31.5429,31.5019,31.5101,48984.0
2015-07-13 14:30:00,38.37,38.42,38.36,38.39,53774.0,31.5183,31.5594,31.5101,31.5347,53774.0
2015-07-13 14:40:00,38.4,38.43,38.4,38.42,44430.0,31.5429,31.5676,31.5429,31.5594,44430.0
2015-07-13 14:50:00,38.42,38.45,38.41,38.44,68716.0,31.5594,31.584,31.5512,31.5758,68716.0
2015-07-13 15:00:00,38.44,38.45,38.38,38.39,74086.0,31.5758,31.584,31.5265,31.5347,74086.0
2015-07-13 15:10:00,38.39,38.42,38.39,38.4,76816.0,31.5347,31.5594,31.5347,31.5429,76816.0
2015-07-13 15:20:00,38.4,38.42,38.38,38.41,62434.0,31.5429,31.5594,31.5265,31.5512,62434.0
2015-07-13 15:30:00,38.42,38.45,38.4,38.42,195618.0,31.5594,31.584,31.5429,31.5594,195618.0
2015-07-13 15:40:00,38.42,38.46,38.42,38.44,175404.0,31.5594,31.5922,31.5594,31.5758,175404.0
2015-07-13 15:50:00,38.44,38.48,38.43,38.47,527838.0,31.5758,31.6087,31.5676,31.6004,527838.0
2015-07-14 09:30:00,38.41,38.5,38.3,38.48,197226.0,31.5512,31.6251,31.4608,31.6087,197226.0
2015-07-14 09:40:00,38.48,38.48,38.27,38.31,109439.0,31.6087,31.6087,31.4362,31.469,109439.0
2015-07-14 09:50:00,38.31,38.33,38.21,38.22,62085.0,31.469,31.4854,31.3869,31.3951,62085.0
2015-07-14 10:00:00,38.23,38.26,38.13,38.23,108347.0,31.4033,31.4279,31.3212,31.4033,108347.0
2015-07-14 10:10:00,38.22,38.27,38.19,38.22,98178.0,31.3951,31.4362,31.3704,31.3951,98178.0
2015-07-14 10:20:00,38.22,38.23,38.15,38.19,178259.0,31.3951,31.4033,31.3376,31.3704,178259.0
2015-07-14 10:30:00,38.18,38.22,38.18,38.2,70179.0,31.3622,31.3951,31.3622,31.3787,70179.0
2015-07-14 10:40:00,38.2,38.2,38.15,38.16,64964.0,31.3787,31.3787,31.3376,31.3458,64964.0
2015-07-14 10:50:00,38.15,38.18,38.12,38.17,86408.0,31.3376,31.3622,31.3129,31.354,86408.0
2015-07-14 11:00:00,38.17,38.26,38.17,38.19,93785.0,31.354,31.4279,31.354,31.3704,93785.0
2015-07-14 11:10:00,38.19,38.28,38.19,38.27,88124.0,31.3704,31.4444,31.3704,31.4362,88124.0
2015-07-14 11:20:00,38.27,38.29,38.2,38.22,97659.0,31.4362,31.4526,31.3787,31.3951,97659.0
2015-07-14 11:30:00,38.22,38.23,38.16,38.2,115252.0,31.3951,31.4033,31.3458,31.3787,115252.0
2015-07-14 11:40:00,38.21,38.25,38.18,38.21,56852.0,31.3869,31.4197,31.3622,31.3869,56852.0
2015-07-14 11:50:00,38.21,38.27,38.2,38.21,43345.0,31.3869,31.4362,31.3787,31.3869,43345.0
2015-07-14 12:00:00,38.22,38.24,38.17,38.17,40627.0,31.3951,31.4115,31.354,31.354,40627.0
2015-07-14 12:10:00,38.18,38.22,38.17,38.21,47425.0,31.3622,31.3951,31.354,31.3869,47425.0
2015-07-14 12:20:00,38.21,38.24,38.19,38.21,34258.0,31.3869,31.4115,31.3704,31.3869,34258.0
2015-07-14 12:30:00,38.21,38.22,38.18,38.19,52686.0,31.3869,31.3951,31.3622,31.3704,52686.0
2015-07-14 12:40:00,38.19,38.24,38.16,38.23,84197.0,31.3704,31.4115,31.3458,31.4033,84197.0
2015-07-14 12:50:00,38.22,38.26,38.19,38.22,57406.0,31.3951,31.4279,31.3704,31.3951,57406.0
2015-07-14 13:00:00,38.23,38.3,38.22,38.28,48055.0,31.4033,31.4608,31.3951,31.4444,48055.0
2015-07-14 13:10:00,38.27,38.3,38.26,38.28,21250.0,31.4362,31.4608,31.4279,31.4444,21250.0
2015-07-14 13:20:00,38.27,38.31,38.25,38.29,29690.0,31.4362,31.469,31.4197,31.4526,29690.0
2015-07-14 13:30:00,38.29,38.29,38.21,38.23,41147.0,31.4526,31.4526,31.3869,31.4033,41147.0
2015-07-14 13:40:00,38.22,38.23,38.16,38.2,42242.0,31.3951,31.4033,31.3458,31.3787,42242.0
2015-07-14 13:50:00,38.2,38.2,38.16,38.18,38669.0,31.3787,31.3787,31.3458,31.3622,38669.0
2015-07-14 14:00:00,38.18,38.24,38.17,38.24,67437.0,31.3622,31.4115,31.354,31.4115,67437.0
2015-07-14 14:10:00,38.24,38.29,38.24,38.29,58487.0,31.4115,31.4526,31.4115,31.4526,58487.0
2015-07-14 14:20:00,38.3,38.3,38.25,38.27,41283.0,31.4608,31.4608,31.4197,31.4362,41283.0
2015-07-14 14:30:00,38.26,38.31,38.26,38.29,53486.0,31.4279,31.469,31.4279,31.4526,53486.0
2015-07-14 14:40:00,38.28,38.3,38.26,38.27,49358.0,31.4444,31.4608,31.4279,31.4362,49358.0
2015-07-14 14:50:00,38.26,38.27,38.25,38.26,55731.0,31.4279,31.4362,31.4197,31.4279,55731.0
2015-07-14 15:00:00,38.27,38.3,38.26,38.28,79163.0,31.4362,31.4608,31.4279,31.4444,79163.0
2015-07-14 15:10:00,38.27,38.29,38.26,38.27,60791.0,31.4362,31.4526,31.4279,31.4362,60791.0
2015-07-14 15:20:00,38.27,38.28,38.24,38.26,77692.0,31.4362,31.4444,31.4115,31.4279,77692.0
2015-07-14 15:30:00,38.25,38.26,38.22,38.23,96500.0,31.4197,31.4279,31.3951,31.4033,96500.0
2015-07-14 15:40:00,38.23,38.25,38.22,38.23,140290.0,31.4033,31.4197,31.3951,31.4033,140290.0
2015-07-14 15:50:00,38.23,38.24,38.19,38.2,413844.0,31.4033,31.4115,31.3704,31.3787,413844.0
2015-07-15 09:30:00,38.08,38.27,38.08,38.16,344464.0,31.2801,31.4362,31.2801,31.3458,344464.0
2015-07-15 09:40:00,38.15,38.27,38.15,38.26,465492.0,31.3376,31.4362,31.3376,31.4279,465492.0
2015-07-15 09:50:00,38.26,38.26,38.09,38.13,184816.0,31.4279,31.4279,31.2883,31.3212,184816.0
2015-07-15 10:00:00,38.13,38.16,38.09,38.16,96894.0,31.3212,31.3458,31.2883,31.3458,96894.0
2015-07-15 10:10:00,38.15,38.27,38.12,38.26,196271.0,31.3376,31.4362,31.3129,31.4279,196271.0
2015-07-15 10:20:00,38.25,38.37,38.25,38.34,274665.0,31.4197,31.5183,31.4197,31.4937,274665.0
2015-07-15 10:30:00,38.34,38.42,38.32,38.4,93017.0,31.4937,31.5594,31.4772,31.5429,93017.0
2015-07-15 10:40:00,38.4,38.4,38.35,38.36,72995.0,31.5429,31.5429,31.5019,31.5101,72995.0
2015-07-15 10:50:00,38.37,38.4,38.35,38.38,73502.0,31.5183,31.5429,31.5019,31.5265,73502.0
2015-07-15 11:00:00,38.38,38.39,38.37,38.38,60379.0,31.5265,31.5347,31.5183,31.5265,60379.0
2015-07-15 11:10:00,38.4,38.44,38.39,38.43,127217.0,31.5429,31.5758,31.5347,31.5676,127217.0
2015-07-15 11:20:00,38.42,38.46,38.41,38.41,63833.0,31.5594,31.5922,31.5512,31.5512,63833.0
2015-07-15 11:30:00,38.41,38.44,38.4,38.44,56067.0,31.5512,31.5758,31.5429,31.5758,56067.0
2015-07-15 11:40:00,38.44,38.47,38.43,38.45,45230.0,31.5758,31.6004,31.5676,31.584,45230.0
2015-07-15 11:50:00,38.46,38.47,38.44,38.47,102809.0,31.5922,31.6004,31.5758,31.6004,102809.0
2015-07-15 12:00:00,38.46,38.5,38.45,38.5,84564.0,31.5922,31.6251,31.584,31.6251,84564.0
2015-07-15 12:10:00,38.5,38.56,38.49,38.51,168630.0,31.6251,31.6744,31.6169,31.6333,168630.0
2015-07-15 12:20:00,38.52,38.52,38.5,38.51,49813.0,31.6415,31.6415,31.6251,31.6333,49813.0
2015-07-15 12:30:00,38.5,38.54,38.5,38.53,66262.0,31.6251,31.6579,31.6251,31.6497,66262.0
2015-07-15 12:40:00,38.53,38.56,38.53,38.56,90739.0,31.6497,31.6744,31.6497,31.6744,90739.0
2015-07-15 12:50:00,38.56,38.62,38.54,38.57,210448.0,31.6744,31.7237,31.6579,31.6826,210448.0
2015-07-15 13:00:00,38.57,38.57,38.5,38.52,99683.0,31.6826,31.6826,31.6251,31.6415,99683.0
2015-07-15 13:10:00,38.51,38.52,38.48,38.5,37922.0,31.6333,31.6415,31.6087,31.6251,37922.0
2015-07-15 13:20:00,38.5,38.52,38.49,38.52,69230.0,31.6251,31.6415,31.6169,31.6415,69230.0
2015-07-15 13:30:00,38.53,38.55,38.45,38.46,111195.0,31.6497,31.6662,31.584,31.5922,111195.0
2015-07-15 13:40:00,38.47,38.47,38.44,38.45,59034.0,31.6004,31.6004,31.5758,31.584,59034.0
2015-07-15 13:50:00,38.45,38.46,38.44,38.45,52900.0,31.584,31.5922,31.5758,31.584,52900.0
2015-07-15 14:00:00,38.46,38.51,38.45,38.5,45242.0,31.5922,31.6333,31.584,31.6251,45242.0
2015-07-15 14:10:00,38.49,38.51,38.45,38.47,51458.0,31.6169,31.6333,31.584,31.6004,51458.0
2015-07-15 14:20:00,38.47,38.47,38.46,38.46,28353.0,31.6004,31.6004,31.5922,31.5922,28353.0
2015-07-15 14:30:00,38.47,38.47,38.4,38.41,59961.0,31.6004,31.6004,31.5429,31.5512,59961.0
2015-07-15 14:40:00,38.41,38.41,38.36,38.38,126049.0,31.5512,31.5512,31.5101,31.5265,126049.0
2015-07-15 14:50:00,38.38,38.38,38.33,38.37,103709.0,31.5265,31.5265,31.4854,31.5183,103709.0
2015-07-15 15:00:00,38.36,38.39,38.34,38.35,67092.0,31.5101,31.5347,31.4937,31.5019,67092.0
2015-07-15 15:10:00,38.35,38.37,38.33,38.36,59603.0,31.5019,31.5183,31.4854,31.5101,59603.0
2015-07-15 15:20:00,38.36,38.37,38.32,38.37,64272.0,31.5101,31.5183,31.4772,31.5183,64272.0
2015-07-15 15:30:00,38.37,38.38,38.35,38.36,107360.0,31.5183,31.5265,31.5019,31.5101,107360.0
2015-07-15 15:40:00,38.37,38.38,38.32,38.34,136127.0,31.5183,31.5265,31.4772,31.4937,136127.0
2015-07-15 15:50:00,38.33,38.36,38.32,38.33,301724.0,31.4854,31.5101,31.4772,31.4854,301724.0
2015-07-16 09:30:00,38.35,38.54,38.32,38.47,366009.0,31.5019,31.6579,31.4772,31.6004,366009.0
2015-07-16 09:40:00,38.47,38.58,38.44,38.58,154912.0,31.6004,31.6908,31.5758,31.6908,154912.0
2015-07-16 09:50:00,38.58,38.62,38.51,38.54,119055.0,31.6908,31.7237,31.6333,31.6579,119055.0
2015-07-16 10:00:00,38.54,38.55,38.43,38.44,161327.0,31.6579,31.6662,31.5676,31.5758,161327.0
2015-07-16 10:10:00,38.44,38.45,38.39,38.4,142521.0,31.5758,31.584,31.5347,31.5429,142521.0
2015-07-16 10:20:00,38.4,38.43,38.37,38.42,107588.0,31.5429,31.5676,31.5183,31.5594,107588.0
2015-07-16 10:30:00,38.42,38.52,38.42,38.5,74384.0,31.5594,31.6415,31.5594,31.6251,74384.0
2015-07-16 10:40:00,38.5,38.51,38.47,38.51,48375.0,31.6251,31.6333,31.6004,31.6333,48375.0
2015-07-16 10:50:00,38.51,38.52,38.45,38.46,76971.0,31.6333,31.6415,31.584,31.5922,76971.0
2015-07-16 11:00:00,38.46,38.5,38.45,38.5,53337.0,31.5922,31.6251,31.584,31.6251,53337.0
2015-07-16 11:10:00,38.5,38.5,38.48,38.5,40217.0,31.6251,31.6251,31.6087,31.6251,40217.0
2015-07-16 11:20:00,38.5,38.54,38.49,38.54,54655.0,31.6251,31.6579,31.6169,31.6579,54655.0
2015-07-16 11:30:00,38.54,38.55,38.52,38.54,56157.0,31.6579,31.6662,31.6415,31.6579,56157.0
2015-07-16 11:40:00,38.54,38.6,38.53,38.59,49756.0,31.6579,31.7072,31.6497,31.699,49756.0
2015-07-16 11:50:00,38.59,38.6,38.56,38.59,49992.0,31.699,31.7072,31.6744,31.699,49992.0
2015-07-16 12:00:00,38.6,38.61,38.57,38.6,77036.0,31.7072,31.7154,31.6826,31.7072,77036.0
2015-07-16 12:10:00,38.6,38.66,38.6,38.66,52309.0,31.7072,31.7565,31.7072,31.7565,52309.0
2015-07-16 12:20:00,38.66,38.69,38.61,38.62,69749.0,31.7565,31.7812,31.7154,31.7237,69749.0
2015-07-16 12:30:00,38.63,38.67,38.63,38.66,41717.0,31.7319,31.7647,31.7319,31.7565,41717.0
2015-07-16 12:40:00,38.67,38.68,38.65,38.67,39937.0,31.7647,31.7729,31.7483,31.7647,39937.0
2015-07-16 12:50:00,38.66,38.67,38.63,38.63,41661.0,31.7565,31.7647,31.7319,31.7319,41661.0
2015-07-16 13:00:00,38.64,38.68,38.63,38.66,57329.0,31.7401,31.7729,31.7319,31.7565,57329.0
2015-07-16 13:10:00,38.66,38.68,38.64,38.65,42697.0,31.7565,31.7729,31.7401,31.7483,42697.0
2015-07-16 13:20:00,38.65,38.66,38.62,38.63,42387.0,31.7483,31.7565,31.7237,31.7319,42387.0
2015-07-16 13:30:00,38.63,38.64,38.59,38.61,49072.0,31.7319,31.7401,31.699,31.7154,49072.0
2015-07-16 13:40:00,38.6,38.66,38.6,38.65,59763.0,31.7072,31.7565,31.7072,31.7483,59763.0
2015-07-16 13:50:00,38.64,38.65,38.6,38.6,58381.0,31.7401,31.7483,31.7072,31.7072,58381.0
2015-07-16 14:00:00,38.6,38.62,38.58,38.58,48816.0,31.7072,31.7237,31.6908,31.6908,48816.0
2015-07-16 14:10:00,38.59,38.59,38.57,38.57,52557.0,31.699,31.699,31.6826,31.6826,52557.0
2015-07-16 14:20:00,38.57,38.61,38.56,38.61,56320.0,31.6826,31.7154,31.6744,31.7154,56320.0
2015-07-16 14:30:00,38.61,38.63,38.58,38.59,78858.0,31.7154,31.7319,31.6908,31.699,78858.0
2015-07-16 14:40:00,38.59,38.63,38.58,38.58,77673.0,31.699,31.7319,31.6908,31.6908,77673.0
2015-07-16 14:50:00,38.58,38.6,38.57,38.58,78961.0,31.6908,31.7072,31.6826,31.6908,78961.0
2015-07-16 15:00:00,38.59,38.6,38.55,38.55,133031.0,31.699,31.7072,31.6662,31.6662,133031.0
2015-07-16 15:10:00,38.55,38.6,38.54,38.59,116465.0,31.6662,31.7072,31.6579,31.699,116465.0
2015-07-16 15:20:00,38.58,38.63,38.58,38.61,103005.0,31.6908,31.7319,31.6908,31.7154,103005.0
2015-07-16 15:30:00,38.61,38.62,38.59,38.61,73689.0,31.7154,31.7237,31.699,31.7154,73689.0
2015-07-16 15:40:00,38.61,38.63,38.6,38.62,168104.0,31.7154,31.7319,31.7072,31.7237,168104.0
2015-07-16 15:50:00,38.62,38.63,38.59,38.59,372590.0,31.7237,31.7319,31.699,31.699,372590.0
2015-07-17 09:30:00,38.59,38.75,38.5,38.66,357381.0,31.699,31.8304,31.6251,31.7565,357381.0
2015-07-17 09:40:00,38.69,38.74,38.65,38.73,99849.0,31.7812,31.8222,31.7483,31.814,99849.0
2015-07-17 09:50:00,38.72,38.75,38.72,38.73,88807.0,31.8058,31.8304,31.8058,31.814,88807.0
2015-07-17 10:00:00,38.73,38.76,38.65,38.65,105579.0,31.814,31.8387,31.7483,31.7483,105579.0
2015-07-17 10:10:00,38.66,38.69,38.58,38.62,150112.0,31.7565,31.7812,31.6908,31.7237,150112.0
2015-07-17 10:20:00,38.63,38.63,38.61,38.62,68647.0,31.7319,31.7319,31.7154,31.7237,68647.0
2015-07-17 10:30:00,38.61,38.65,38.61,38.63,177374.0,31.7154,31.7483,31.7154,31.7319,177374.0
2015-07-17 10:40:00,38.64,38.68,38.63,38.67,153814.0,31.7401,31.7729,31.7319,31.7647,153814.0
2015-07-17 10:50:00,38.66,38.7,38.65,38.69,101864.0,31.7565,31.7894,31.7483,31.7812,101864.0
2015-07-17 11:00:00,38.7,38.71,38.65,38.65,97690.0,31.7894,31.7976,31.7483,31.7483,97690.0
2015-07-17 11:10:00,38.66,38.7,38.64,38.69,56856.0,31.7565,31.7894,31.7401,31.7812,56856.0
2015-07-17 11:20:00,38.7,38.73,38.68,38.73,73358.0,31.7894,31.814,31.7729,31.814,73358.0
2015-07-17 11:30:00,38.73,38.74,38.71,38.72,51951.0,31.814,31.8222,31.7976,31.8058,51951.0
2015-07-17 11:40:00,38.73,38.76,38.72,38.75,52056.0,31.814,31.8387,31.8058,31.8304,52056.0
2015-07-17 11:50:00,38.75,38.77,38.74,38.77,79747.0,31.8304,31.8469,31.8222,31.8469,79747.0
2015-07-17 12:00:00,38.76,38.77,38.72,38.72,61614.0,31.8387,31.8469,31.8058,31.8058,61614.0
2015-07-17 12:10:00,38.73,38.76,38.72,38.74,47074.0,31.814,31.8387,31.8058,31.8222,47074.0
2015-07-17 12:20:00,38.75,38.75,38.73,38.74,52697.0,31.8304,31.8304,31.814,31.8222,52697.0
2015-07-17 12:30:00,38.74,38.74,38.69,38.69,41597.0,31.8222,31.8222,31.7812,31.7812,41597.0
2015-07-17 12:40:00,38.7,38.73,38.68,38.69,62452.0,31.7894,31.814,31.7729,31.7812,62452.0
2015-07-17 12:50:00,38.69,38.72,38.68,38.69,49410.0,31.7812,31.8058,31.7729,31.7812,49410.0
2015-07-17 13:00:00,38.69,38.72,38.68,38.71,45441.0,31.7812,31.8058,31.7729,31.7976,45441.0
2015-07-17 13:10:00,38.72,38.74,38.69,38.7,141424.0,31.8058,31.8222,31.7812,31.7894,141424.0
2015-07-17 13:20:00,38.7,38.73,38.68,38.68,40472.0,31.7894,31.814,31.7729,31.7729,40472.0
2015-07-17 13:30:00,38.68,38.69,38.65,38.67,56144.0,31.7729,31.7812,31.7483,31.7647,56144.0
2015-07-17 13:40:00,38.66,38.67,38.64,38.64,50890.0,31.7565,31.7647,31.7401,31.7401,50890.0
2015-07-17 13:50:00,38.65,38.68,38.64,38.66,73728.0,31.7483,31.7729,31.7401,31.7565,73728.0
2015-07-17 14:00:00,38.66,38.71,38.65,38.7,74608.0,31.7565,31.7976,31.7483,31.7894,74608.0
2015-07-17 14:10:00,38.7,38.72,38.68,38.7,82975.0,31.7894,31.8058,31.7729,31.7894,82975.0
2015-07-17 14:20:00,38.71,38.72,38.69,38.71,57435.0,31.7976,31.8058,31.7812,31.7976,57435.0
2015-07-17 14:30:00,38.71,38.76,38.7,38.74,172968.0,31.7976,31.8387,31.7894,31.8222,172968.0
2015-07-17 14:40:00,38.74,38.75,38.72,38.75,89507.0,31.8222,31.8304,31.8058,31.8304,89507.0
2015-07-17 14:50:00,38.74,38.75,38.73,38.73,31871.0,31.8222,31.8304,31.814,31.814,31871.0
2015-07-17 15:00:00,38.73,38.73,38.69,38.71,92420.0,31.814,31.814,31.7812,31.7976,92420.0
2015-07-17 15:10:00,38.71,38.72,38.69,38.71,88398.0,31.7976,31.8058,31.7812,31.7976,88398.0
2015-07-17 15:20:00,38.71,38.73,38.69,38.73,83440.0,31.7976,31.814,31.7812,31.814,83440.0
2015-07-17 15:30:00,38.72,38.74,38.7,38.73,101093.0,31.8058,31.8222,31.7894,31.814,101093.0
2015-07-17 15:40:00,38.73,38.77,38.72,38.76,229181.0,31.814,31.8469,31.8058,31.8387,229181.0
2015-07-17 15:50:00,38.76,38.77,38.71,38.72,324520.0,31.8387,31.8469,31.7976,31.8058,324520.0
2015-07-20 09:30:00,38.84,38.87,38.75,38.79,217491.0,31.9044,31.929,31.8304,31.8633,217491.0
2015-07-20 09:40:00,38.81,38.85,38.72,38.84,118885.0,31.8797,31.9126,31.8058,31.9044,118885.0
2015-07-20 09:50:00,38.83,38.9,38.82,38.84,66689.0,31.8962,31.9537,31.8879,31.9044,66689.0
2015-07-20 10:00:00,38.84,38.89,38.81,38.89,100106.0,31.9044,31.9454,31.8797,31.9454,100106.0
2015-07-20 10:10:00,38.88,38.94,38.87,38.91,142816.0,31.9372,31.9865,31.929,31.9619,142816.0
2015-07-20 10:20:00,38.91,38.97,38.9,38.96,88011.0,31.9619,32.0112,31.9537,32.0029,88011.0
2015-07-20 10:30:00,38.95,38.95,38.92,38.95,151827.0,31.9947,31.9947,31.9701,31.9947,151827.0
2015-07-20 10:40:00,38.96,38.96,38.92,38.93,47610.0,32.0029,32.0029,31.9701,31.9783,47610.0
2015-07-20 10:50:00,38.93,39.0,38.92,39.0,83189.0,31.9783,32.0358,31.9701,32.0358,83189.0
2015-07-20 11:00:00,39.0,39.02,38.98,39.02,96119.0,32.0358,32.0522,32.0194,32.0522,96119.0
2015-07-20 11:10:00,39.02,39.04,39.01,39.04,44356.0,32.0522,32.0687,32.044,32.0687,44356.0
2015-07-20 11:20:00,39.03,39.04,39.01,39.04,60847.0,32.0604,32.0687,32.044,32.0687,60847.0
2015-07-20 11:30:00,39.03,39.1,38.96,39.09,129366.0,32.0604,32.1179,32.0029,32.1097,129366.0
2015-07-20 11:40:00,39.1,39.15,39.09,39.15,60781.0,32.1179,32.159,32.1097,32.159,60781.0
2015-07-20 11:50:00,39.15,39.17,39.13,39.16,60091.0,32.159,32.1754,32.1426,32.1672,60091.0
2015-07-20 12:00:00,39.16,39.16,39.1,39.12,60031.0,32.1672,32.1672,32.1179,32.1344,60031.0
2015-07-20 12:10:00,39.12,39.12,39.09,39.1,44694.0,32.1344,32.1344,32.1097,32.1179,44694.0
2015-07-20 12:20:00,39.1,39.12,39.07,39.12,49624.0,32.1179,32.1344,32.0933,32.1344,49624.0
2015-07-20 12:30:00,39.11,39.12,39.1,39.11,39030.0,32.1262,32.1344,32.1179,32.1262,39030.0
2015-07-20 12:40:00,39.11,39.15,39.1,39.13,58117.0,32.1262,32.159,32.1179,32.1426,58117.0
2015-07-20 12:50:00,39.14,39.14,39.1,39.11,45034.0,32.1508,32.1508,32.1179,32.1262,45034.0
2015-07-20 13:00:00,39.11,39.13,39.11,39.12,39322.0,32.1262,32.1426,32.1262,32.1344,39322.0
2015-07-20 13:10:00,39.11,39.13,39.11,39.13,33017.0,32.1262,32.1426,32.1262,32.1426,33017.0
2015-07-20 13:20:00,39.13,39.13,39.1,39.12,62168.0,32.1426,32.1426,32.1179,32.1344,62168.0
2015-07-20 13:30:00,39.12,39.12,39.1,39.11,63722.0,32.1344,32.1344,32.1179,32.1262,63722.0
2015-07-20 13:40:00,39.11,39.12,39.08,39.1,61151.0,32.1262,32.1344,32.1015,32.1179,61151.0
2015-07-20 13:50:00,39.09,39.12,39.08,39.1,45415.0,32.1097,32.1344,32.1015,32.1179,45415.0
2015-07-20 14:00:00,39.09,39.15,39.06,39.14,182681.0,32.1097,32.159,32.0851,32.1508,182681.0
2015-07-20 14:10:00,39.14,39.18,39.14,39.17,125445.0,32.1508,32.1837,32.1508,32.1754,125445.0
2015-07-20 14:20:00,39.17,39.19,39.14,39.18,47771.0,32.1754,32.1919,32.1508,32.1837,47771.0
2015-07-20 14:30:00,39.19,39.19,39.17,39.18,39322.0,32.1919,32.1919,32.1754,32.1837,39322.0
2015-07-20 14:40:00,39.18,39.24,39.17,39.24,137927.0,32.1837,32.2329,32.1754,32.2329,137927.0
2015-07-20 14:50:00,39.24,39.31,39.23,39.3,181477.0,32.2329,32.2904,32.2247,32.2822,181477.0
2015-07-20 15:00:00,39.29,39.35,39.26,39.28,349748.0,32.274,32.3233,32.2494,32.2658,349748.0
2015-07-20 15:10:00,39.27,39.29,39.2,39.2,117524.0,32.2576,32.274,32.2001,32.2001,117524.0
2015-07-20 15:20:00,39.21,39.21,39.15,39.17,133095.0,32.2083,32.2083,32.159,32.1754,133095.0
2015-07-20 15:30:00,39.17,39.25,39.15,39.17,590850.0,32.1754,32.2412,32.159,32.1754,590850.0
2015-07-20 15:40:00,39.18,39.2,39.15,39.17,151174.0,32.1837,32.2001,32.159,32.1754,151174.0
2015-07-20 15:50:00,39.17,39.18,39.14,39.15,285805.0,32.1754,32.1837,32.1508,32.159,285805.0
2015-07-21 09:30:00,39.21,39.32,38.99,38.99,248077.0,32.2083,32.2987,32.0276,32.0276,248077.0
2015-07-21 09:40:00,38.99,39.11,38.95,39.1,134234.0,32.0276,32.1262,31.9947,32.1179,134234.0
2015-07-21 09:50:00,39.1,39.23,39.09,39.21,262976.0,32.1179,32.2247,32.1097,32.2083,262976.0
2015-07-21 10:00:00,39.21,39.23,39.15,39.16,171896.0,32.2083,32.2247,32.159,32.1672,171896.0
2015-07-21 10:10:00,39.16,39.22,39.15,39.17,212938.0,32.1672,32.2165,32.159,32.1754,212938.0
2015-07-21 10:20:00,39.17,39.21,39.15,39.17,116643.0,32.1754,32.2083,32.159,32.1754,116643.0
2015-07-21 10:30:00,39.16,39.21,39.12,39.2,247880.0,32.1672,32.2083,32.1344,32.2001,247880.0
2015-07-21 10:40:00,39.2,39.2,39.09,39.11,154442.0,32.2001,32.2001,32.1097,32.1262,154442.0
2015-07-21 10:50:00,39.1,39.15,39.09,39.12,160470.0,32.1179,32.159,32.1097,32.1344,160470.0
2015-07-21 11:00:00,39.12,39.13,39.06,39.06,126755.0,32.1344,32.1426,32.0851,32.0851,126755.0
2015-07-21 11:10:00,39.06,39.07,38.94,38.95,110172.0,32.0851,32.0933,31.9865,31.9947,110172.0
2015-07-21 11:20:00,38.96,39.01,38.95,38.99,99234.0,32.0029,32.044,31.9947,32.0276,99234.0
2015-07-21 11:30:00,38.98,38.99,38.92,38.93,85582.0,32.0194,32.0276,31.9701,31.9783,85582.0
2015-07-21 11:40:00,38.92,38.93,38.91,38.91,43358.0,31.9701,31.9783,31.9619,31.9619,43358.0
2015-07-21 11:50:00,38.92,38.92,38.9,38.9,73068.0,31.9701,31.9701,31.9537,31.9537,73068.0
2015-07-21 12:00:00,38.9,38.96,38.9,38.96,71153.0,31.9537,32.0029,31.9537,32.0029,71153.0
2015-07-21 12:10:00,38.96,38.96,38.91,38.92,43094.0,32.0029,32.0029,31.9619,31.9701,43094.0
2015-07-21 12:20:00,38.92,38.92,38.91,38.91,23213.0,31.9701,31.9701,31.9619,31.9619,23213.0
2015-07-21 12:30:00,38.91,38.92,38.84,38.84,92073.0,31.9619,31.9701,31.9044,31.9044,92073.0
2015-07-21 12:40:00,38.84,38.85,38.77,38.77,44031.0,31.9044,31.9126,31.8469,31.8469,44031.0
2015-07-21 12:50:00,38.77,38.79,38.75,38.78,65621.0,31.8469,31.8633,31.8304,31.8551,65621.0
2015-07-21 13:00:00,38.78,38.79,38.77,38.78,59831.0,31.8551,31.8633,31.8469,31.8551,59831.0
2015-07-21 13:10:00,38.78,38.8,38.77,38.8,82798.0,31.8551,31.8715,31.8469,31.8715,82798.0
2015-07-21 13:20:00,38.8,38.8,38.77,38.79,47494.0,31.8715,31.8715,31.8469,31.8633,47494.0
2015-07-21 13:30:00,38.79,38.8,38.76,38.8,67441.0,31.8633,31.8715,31.8387,31.8715,67441.0
2015-07-21 13:40:00,38.8,38.89,38.79,38.88,58390.0,31.8715,31.9454,31.8633,31.9372,58390.0
2015-07-21 13:50:00,38.88,38.92,38.87,38.91,83151.0,31.9372,31.9701,31.929,31.9619,83151.0
2015-07-21 14:00:00,38.9,38.91,38.89,38.9,99311.0,31.9537,31.9619,31.9454,31.9537,99311.0
2015-07-21 14:10:00,38.91,38.94,38.89,38.92,99431.0,31.9619,31.9865,31.9454,31.9701,99431.0
2015-07-21 14:20:00,38.93,38.99,38.92,38.98,68030.0,31.9783,32.0276,31.9701,32.0194,68030.0
2015-07-21 14:30:00,38.98,38.98,38.92,38.92,67930.0,32.0194,32.0194,31.9701,31.9701,67930.0
2015-07-21 14:40:00,38.93,38.95,38.9,38.95,158028.0,31.9783,31.9947,31.9537,31.9947,158028.0
2015-07-21 14:50:00,38.94,38.95,38.92,38.92,58340.0,31.9865,31.9947,31.9701,31.9701,58340.0
2015-07-21 15:00:00,38.93,38.94,38.92,38.94,81363.0,31.9783,31.9865,31.9701,31.9865,81363.0
2015-07-21 15:10:00,38.94,38.98,38.93,38.98,81337.0,31.9865,32.0194,31.9783,32.0194,81337.0
2015-07-21 15:20:00,38.98,39.0,38.97,39.0,111345.0,32.0194,32.0358,32.0112,32.0358,111345.0
2015-07-21 15:30:00,39.0,39.01,38.99,39.01,159291.0,32.0358,32.044,32.0276,32.044,159291.0
2015-07-21 15:40:00,39.01,39.02,39.0,39.01,165847.0,32.044,32.0522,32.0358,32.044,165847.0
2015-07-21 15:50:00,39.01,39.02,38.96,38.97,333298.0,32.044,32.0522,32.0029,32.0112,333298.0
2015-07-22 09:30:00,38.95,39.27,38.86,39.22,157042.0,31.9947,32.2576,31.9208,32.2165,157042.0
2015-07-22 09:40:00,39.19,39.3,39.16,39.29,84217.0,32.1919,32.2822,32.1672,32.274,84217.0
2015-07-22 09:50:00,39.29,39.3,39.21,39.21,80411.0,32.274,32.2822,32.2083,32.2083,80411.0
2015-07-22 10:00:00,39.21,39.24,39.13,39.17,81048.0,32.2083,32.2329,32.1426,32.1754,81048.0
2015-07-22 10:10:00,39.16,39.18,39.08,39.16,68643.0,32.1672,32.1837,32.1015,32.1672,68643.0
2015-07-22 10:20:00,39.15,39.17,39.1,39.12,50839.0,32.159,32.1754,32.1179,32.1344,50839.0
2015-07-22 10:30:00,39.12,39.12,39.06,39.06,73787.0,32.1344,32.1344,32.0851,32.0851,73787.0
2015-07-22 10:40:00,39.07,39.1,39.01,39.06,61549.0,32.0933,32.1179,32.044,32.0851,61549.0
2015-07-22 10:50:00,39.05,39.05,39.01,39.03,40695.0,32.0769,32.0769,32.044,32.0604,40695.0
2015-07-22 11:00:00,39.02,39.03,38.96,38.97,58339.0,32.0522,32.0604,32.0029,32.0112,58339.0
2015-07-22 11:10:00,38.97,38.97,38.92,38.92,29838.0,32.0112,32.0112,31.9701,31.9701,29838.0
2015-07-22 11:20:00,38.92,38.93,38.85,38.87,75429.0,31.9701,31.9783,31.9126,31.929,75429.0
2015-07-22 11:30:00,38.87,38.88,38.81,38.81,83930.0,31.929,31.9372,31.8797,31.8797,83930.0
2015-07-22 11:40:00,38.82,38.83,38.78,38.79,71992.0,31.8879,31.8962,31.8551,31.8633,71992.0
2015-07-22 11:50:00,38.78,38.84,38.76,38.84,72388.0,31.8551,31.9044,31.8387,31.9044,72388.0
2015-07-22 12:00:00,38.84,38.91,38.84,38.9,51070.0,31.9044,31.9619,31.9044,31.9537,51070.0
2015-07-22 12:10:00,38.89,38.89,38.84,38.86,46278.0,31.9454,31.9454,31.9044,31.9208,46278.0
2015-07-22 12:20:00,38.85,38.92,38.85,38.9,32259.0,31.9126,31.9701,31.9126,31.9537,32259.0
2015-07-22 12:30:00,38.91,38.97,38.87,38.95,58166.0,31.9619,32.0112,31.929,31.9947,58166.0
2015-07-22 12:40:00,38.95,39.0,38.94,39.0,71498.0,31.9947,32.0358,31.9865,32.0358,71498.0
2015-07-22 12:50:00,39.0,39.03,38.99,39.02,54921.0,32.0358,32.0604,32.0276,32.0522,54921.0
2015-07-22 13:00:00,39.01,39.1,39.01,39.09,125246.0,32.044,32.1179,32.044,32.1097,125246.0
2015-07-22 13:10:00,39.09,39.09,39.04,39.04,61007.0,32.1097,32.1097,32.0687,32.0687,61007.0
2015-07-22 13:20:00,39.05,39.08,39.05,39.07,35652.0,32.0769,32.1015,32.0769,32.0933,35652.0
2015-07-22 13:30:00,39.08,39.08,39.03,39.03,58290.0,32.1015,32.1015,32.0604,32.0604,58290.0
2015-07-22 13:40:00,39.04,39.04,38.97,38.98,80652.0,32.0687,32.0687,32.0112,32.0194,80652.0
2015-07-22 13:50:00,38.98,38.98,38.92,38.93,93250.0,32.0194,32.0194,31.9701,31.9783,93250.0
2015-07-22 14:00:00,38.94,38.96,38.92,38.96,63590.0,31.9865,32.0029,31.9701,32.0029,63590.0
2015-07-22 14:10:00,38.96,39.07,38.96,39.07,45643.0,32.0029,32.0933,32.0029,32.0933,45643.0
2015-07-22 14:20:00,39.07,39.11,39.06,39.07,62464.0,32.0933,32.1262,32.0851,32.0933,62464.0
2015-07-22 14:30:00,39.06,39.13,39.06,39.12,69848.0,32.0851,32.1426,32.0851,32.1344,69848.0
2015-07-22 14:40:00,39.12,39.13,39.04,39.04,45379.0,32.1344,32.1426,32.0687,32.0687,45379.0
2015-07-22 14:50:00,39.05,39.05,39.0,39.0,50076.0,32.0769,32.0769,32.0358,32.0358,50076.0
2015-07-22 15:00:00,39.0,39.08,39.0,39.07,64825.0,32.0358,32.1015,32.0358,32.0933,64825.0
2015-07-22 15:10:00,39.07,39.07,38.98,39.01,80188.0,32.0933,32.0933,32.0194,32.044,80188.0
2015-07-22 15:20:00,39.0,39.03,39.0,39.02,61387.0,32.0358,32.0604,32.0358,32.0522,61387.0
2015-07-22 15:30:00,39.01,39.03,39.0,39.02,103761.0,32.044,32.0604,32.0358,32.0522,103761.0
2015-07-22 15:40:00,39.02,39.02,38.97,38.98,120371.0,32.0522,32.0522,32.0112,32.0194,120371.0
2015-07-22 15:50:00,38.98,39.0,38.96,38.99,388745.0,32.0194,32.0358,32.0029,32.0276,388745.0
2015-07-23 09:30:00,39.13,39.28,39.01,39.06,172767.0,32.1426,32.2658,32.044,32.0851,172767.0
2015-07-23 09:40:00,39.05,39.05,38.95,38.97,76757.0,32.0769,32.0769,31.9947,32.0112,76757.0
2015-07-23 09:50:00,38.98,38.98,38.87,38.9,100852.0,32.0194,32.0194,31.929,31.9537,100852.0
2015-07-23 10:00:00,38.91,38.96,38.86,38.9,111597.0,31.9619,32.0029,31.9208,31.9537,111597.0
2015-07-23 10:10:00,38.89,38.93,38.87,38.89,86815.0,31.9454,31.9783,31.929,31.9454,86815.0
2015-07-23 10:20:00,38.88,38.99,38.88,38.98,74410.0,31.9372,32.0276,31.9372,32.0194,74410.0
2015-07-23 10:30:00,38.98,39.07,38.94,39.04,146371.0,32.0194,32.0933,31.9865,32.0687,146371.0
2015-07-23 10:40:00,39.04,39.06,39.01,39.02,76578.0,32.0687,32.0851,32.044,32.0522,76578.0
2015-07-23 10:50:00,39.01,39.02,38.98,39.01,94106.0,32.044,32.0522,32.0194,32.044,94106.0
2015-07-23 11:00:00,39.01,39.02,38.97,39.01,119551.0,32.044,32.0522,32.0112,32.044,119551.0
2015-07-23 11:10:00,39.01,39.02,38.95,38.96,54844.0,32.044,32.0522,31.9947,32.0029,54844.0
2015-07-23 11:20:00,38.96,38.99,38.94,38.98,72702.0,32.0029,32.0276,31.9865,32.0194,72702.0
2015-07-23 11:30:00,38.98,38.99,38.93,38.95,44618.0,32.0194,32.0276,31.9783,31.9947,44618.0
2015-07-23 11:40:00,38.95,38.96,38.9,38.92,78142.0,31.9947,32.0029,31.9537,31.9701,78142.0
2015-07-23 11:50:00,38.92,38.92,38.9,38.9,43679.0,31.9701,31.9701,31.9537,31.9537,43679.0
2015-07-23 12:00:00,38.91,38.91,38.83,38.84,85032.0,31.9619,31.9619,31.8962,31.9044,85032.0
2015-07-23 12:10:00,38.84,38.85,38.8,38.81,51172.0,31.9044,31.9126,31.8715,31.8797,51172.0
2015-07-23 12:20:00,38.8,38.82,38.75,38.77,98455.0,31.8715,31.8879,31.8304,31.8469,98455.0
2015-07-23 12:30:00,38.77,38.8,38.77,38.77,62587.0,31.8469,31.8715,31.8469,31.8469,62587.0
2015-07-23 12:40:00,38.77,38.78,38.71,38.72,101163.0,31.8469,31.8551,31.7976,31.8058,101163.0
2015-07-23 12:50:00,38.72,38.77,38.71,38.75,46904.0,31.8058,31.8469,31.7976,31.8304,46904.0
2015-07-23 13:00:00,38.76,38.84,38.75,38.84,100248.0,31.8387,31.9044,31.8304,31.9044,100248.0
2015-07-23 13:10:00,38.84,38.84,38.81,38.81,82484.0,31.9044,31.9044,31.8797,31.8797,82484.0
2015-07-23 13:20:00,38.82,38.86,38.8,38.85,83261.0,31.8879,31.9208,31.8715,31.9126,83261.0
2015-07-23 13:30:00,38.85,38.91,38.85,38.9,157059.0,31.9126,31.9619,31.9126,31.9537,157059.0
2015-07-23 13:40:00,38.9,38.96,38.89,38.96,67782.0,31.9537,32.0029,31.9454,32.0029,67782.0
2015-07-23 13:50:00,38.96,38.99,38.94,38.95,227724.0,32.0029,32.0276,31.9865,31.9947,227724.0
2015-07-23 14:00:00,38.94,38.95,38.84,38.85,96852.0,31.9865,31.9947,31.9044,31.9126,96852.0
2015-07-23 14:10:00,38.85,38.9,38.85,38.88,63219.0,31.9126,31.9537,31.9126,31.9372,63219.0
2015-07-23 14:20:00,38.88,38.89,38.83,38.86,52008.0,31.9372,31.9454,31.8962,31.9208,52008.0
2015-07-23 14:30:00,38.86,38.87,38.79,38.8,84044.0,31.9208,31.929,31.8633,31.8715,84044.0
2015-07-23 14:40:00,38.79,38.8,38.75,38.76,57670.0,31.8633,31.8715,31.8304,31.8387,57670.0
2015-07-23 14:50:00,38.75,38.75,38.71,38.74,78466.0,31.8304,31.8304,31.7976,31.8222,78466.0
2015-07-23 15:00:00,38.74,38.74,38.7,38.72,101658.0,31.8222,31.8222,31.7894,31.8058,101658.0
2015-07-23 15:10:00,38.72,38.72,38.66,38.67,108408.0,31.8058,31.8058,31.7565,31.7647,108408.0
2015-07-23 15:20:00,38.67,38.7,38.67,38.67,79676.0,31.7647,31.7894,31.7647,31.7647,79676.0
2015-07-23 15:30:00,38.68,38.69,38.65,38.68,124867.0,31.7729,31.7812,31.7483,31.7729,124867.0
2015-07-23 15:40:00,38.68,38.71,38.63,38.67,172805.0,31.7729,31.7976,31.7319,31.7647,172805.0
2015-07-23 15:50:00,38.67,38.67,38.62,38.66,316701.0,31.7647,31.7647,31.7237,31.7565,316701.0
2015-07-24 09:30:00,38.65,38.68,38.33,38.41,246502.0,31.7483,31.7729,31.4854,31.5512,246502.0
2015-07-24 09:40:00,38.4,38.68,38.38,38.68,147298.0,31.5429,31.7729,31.5265,31.7729,147298.0
2015-07-24 09:50:00,38.67,38.92,38.64,38.92,85907.0,31.7647,31.9701,31.7401,31.9701,85907.0
2015-07-24 10:00:00,38.91,38.92,38.83,38.89,76831.0,31.9619,31.9701,31.8962,31.9454,76831.0
2015-07-24 10:10:00,38.88,38.89,38.72,38.76,71303.0,31.9372,31.9454,31.8058,31.8387,71303.0
2015-07-24 10:20:00,38.77,38.81,38.76,38.79,86567.0,31.8469,31.8797,31.8387,31.8633,86567.0
2015-07-24 10:30:00,38.79,38.79,38.71,38.72,66602.0,31.8633,31.8633,31.7976,31.8058,66602.0
2015-07-24 10:40:00,38.72,38.76,38.71,38.72,61191.0,31.8058,31.8387,31.7976,31.8058,61191.0
2015-07-24 10:50:00,38.72,38.79,38.71,38.72,54108.0,31.8058,31.8633,31.7976,31.8058,54108.0
2015-07-24 11:00:00,38.71,38.72,38.66,38.7,73365.0,31.7976,31.8058,31.7565,31.7894,73365.0
2015-07-24 11:10:00,38.71,38.71,38.62,38.71,116254.0,31.7976,31.7976,31.7237,31.7976,116254.0
2015-07-24 11:20:00,38.7,38.71,38.68,38.71,44339.0,31.7894,31.7976,31.7729,31.7976,44339.0
2015-07-24 11:30:00,38.71,38.72,38.67,38.72,43055.0,31.7976,31.8058,31.7647,31.8058,43055.0
2015-07-24 11:40:00,38.72,38.73,38.68,38.7,42873.0,31.8058,31.814,31.7729,31.7894,42873.0
2015-07-24 11:50:00,38.69,38.7,38.64,38.66,37091.0,31.7812,31.7894,31.7401,31.7565,37091.0
2015-07-24 12:00:00,38.66,38.71,38.66,38.69,33699.0,31.7565,31.7976,31.7565,31.7812,33699.0
2015-07-24 12:10:00,38.69,38.72,38.68,38.72,46952.0,31.7812,31.8058,31.7729,31.8058,46952.0
2015-07-24 12:20:00,38.72,38.72,38.63,38.63,59955.0,31.8058,31.8058,31.7319,31.7319,59955.0
2015-07-24 12:30:00,38.63,38.69,38.63,38.63,46307.0,31.7319,31.7812,31.7319,31.7319,46307.0
2015-07-24 12:40:00,38.63,38.69,38.63,38.69,26729.0,31.7319,31.7812,31.7319,31.7812,26729.0
2015-07-24 12:50:00,38.68,38.71,38.67,38.69,39171.0,31.7729,31.7976,31.7647,31.7812,39171.0
2015-07-24 13:00:00,38.68,38.71,38.65,38.65,37598.0,31.7729,31.7976,31.7483,31.7483,37598.0
2015-07-24 13:10:00,38.65,38.67,38.61,38.63,58905.0,31.7483,31.7647,31.7154,31.7319,58905.0
2015-07-24 13:20:00,38.62,38.64,38.58,38.6,59146.0,31.7237,31.7401,31.6908,31.7072,59146.0
2015-07-24 13:30:00,38.59,38.6,38.55,38.56,67790.0,31.699,31.7072,31.6662,31.6744,67790.0
2015-07-24 13:40:00,38.56,38.58,38.53,38.55,56461.0,31.6744,31.6908,31.6497,31.6662,56461.0
2015-07-24 13:50:00,38.56,38.61,38.55,38.57,67940.0,31.6744,31.7154,31.6662,31.6826,67940.0
2015-07-24 14:00:00,38.56,38.58,38.48,38.5,79377.0,31.6744,31.6908,31.6087,31.6251,79377.0
2015-07-24 14:10:00,38.5,38.5,38.39,38.4,136371.0,31.6251,31.6251,31.5347,31.5429,136371.0
2015-07-24 14:20:00,38.4,38.48,38.36,38.48,74380.0,31.5429,31.6087,31.5101,31.6087,74380.0
2015-07-24 14:30:00,38.47,38.48,38.42,38.45,49267.0,31.6004,31.6087,31.5594,31.584,49267.0
2015-07-24 14:40:00,38.45,38.49,38.42,38.45,42556.0,31.584,31.6169,31.5594,31.584,42556.0
2015-07-24 14:50:00,38.45,38.47,38.4,38.44,64896.0,31.584,31.6004,31.5429,31.5758,64896.0
2015-07-24 15:00:00,38.44,38.5,38.42,38.5,81435.0,31.5758,31.6251,31.5594,31.6251,81435.0
2015-07-24 15:10:00,38.5,38.5,38.45,38.45,78435.0,31.6251,31.6251,31.584,31.584,78435.0
2015-07-24 15:20:00,38.45,38.49,38.44,38.45,130515.0,31.584,31.6169,31.5758,31.584,130515.0
2015-07-24 15:30:00,38.45,38.46,38.37,38.37,87504.0,31.584,31.5922,31.5183,31.5183,87504.0
2015-07-24 15:40:00,38.37,38.41,38.35,38.38,198286.0,31.5183,31.5512,31.5019,31.5265,198286.0
2015-07-24 15:50:00,38.37,38.4,38.35,38.36,646891.0,31.5183,31.5429,31.5019,31.5101,646891.0
2015-07-27 09:30:00,38.17,38.27,37.39,37.62,586437.0,31.354,31.4362,30.7133,30.9022,586437.0
2015-07-27 09:40:00,37.61,37.74,37.51,37.73,168419.0,30.894,31.0008,30.8119,30.9926,168419.0
2015-07-27 09:50:00,37.74,37.84,37.64,37.84,166991.0,31.0008,31.0829,30.9187,31.0829,166991.0
2015-07-27 10:00:00,37.85,38.06,37.83,37.96,273717.0,31.0912,31.2637,31.0747,31.1815,273717.0
2015-07-27 10:10:00,37.96,38.12,37.95,38.1,238216.0,31.1815,31.3129,31.1733,31.2965,238216.0
2015-07-27 10:20:00,38.1,38.18,38.0,38.18,221604.0,31.2965,31.3622,31.2144,31.3622,221604.0
2015-07-27 10:30:00,38.17,38.32,38.15,38.23,163187.0,31.354,31.4772,31.3376,31.4033,163187.0
2015-07-27 10:40:00,38.22,38.23,38.12,38.16,106355.0,31.3951,31.4033,31.3129,31.3458,106355.0
2015-07-27 10:50:00,38.16,38.24,38.13,38.2,67228.0,31.3458,31.4115,31.3212,31.3787,67228.0
2015-07-27 11:00:00,38.21,38.22,38.13,38.13,56190.0,31.3869,31.3951,31.3212,31.3212,56190.0
2015-07-27 11:10:00,38.14,38.15,38.01,38.05,60352.0,31.3294,31.3376,31.2226,31.2554,60352.0
2015-07-27 11:20:00,38.05,38.07,37.99,38.0,59153.0,31.2554,31.2719,31.2062,31.2144,59153.0
2015-07-27 11:30:00,38.0,38.02,37.93,37.96,81321.0,31.2144,31.2308,31.1569,31.1815,81321.0
2015-07-27 11:40:00,37.97,38.0,37.95,37.99,45095.0,31.1897,31.2144,31.1733,31.2062,45095.0
2015-07-27 11:50:00,37.98,38.04,37.96,38.02,53665.0,31.1979,31.2472,31.1815,31.2308,53665.0
2015-07-27 12:00:00,38.02,38.05,38.02,38.02,29417.0,31.2308,31.2554,31.2308,31.2308,29417.0
2015-07-27 12:10:00,38.03,38.04,38.0,38.03,40877.0,31.239,31.2472,31.2144,31.239,40877.0
2015-07-27 12:20:00,38.04,38.07,38.02,38.04,46392.0,31.2472,31.2719,31.2308,31.2472,46392.0
2015-07-27 12:30:00,38.05,38.12,38.04,38.12,61968.0,31.2554,31.3129,31.2472,31.3129,61968.0
2015-07-27 12:40:00,38.13,38.14,38.06,38.08,67571.0,31.3212,31.3294,31.2637,31.2801,67571.0
2015-07-27 12:50:00,38.08,38.08,38.03,38.08,49635.0,31.2801,31.2801,31.239,31.2801,49635.0
2015-07-27 13:00:00,38.08,38.15,38.08,38.14,25877.0,31.2801,31.3376,31.2801,31.3294,25877.0
2015-07-27 13:10:00,38.14,38.15,38.1,38.12,34968.0,31.3294,31.3376,31.2965,31.3129,34968.0
2015-07-27 13:20:00,38.13,38.19,38.1,38.18,49688.0,31.3212,31.3704,31.2965,31.3622,49688.0
2015-07-27 13:30:00,38.19,38.21,38.16,38.21,63104.0,31.3704,31.3869,31.3458,31.3869,63104.0
2015-07-27 13:40:00,38.2,38.25,38.19,38.25,82705.0,31.3787,31.4197,31.3704,31.4197,82705.0
2015-07-27 13:50:00,38.25,38.32,38.24,38.28,50957.0,31.4197,31.4772,31.4115,31.4444,50957.0
2015-07-27 14:00:00,38.28,38.33,38.26,38.31,53841.0,31.4444,31.4854,31.4279,31.469,53841.0
2015-07-27 14:10:00,38.31,38.41,38.29,38.4,65863.0,31.469,31.5512,31.4526,31.5429,65863.0
2015-07-27 14:20:00,38.39,38.4,38.31,38.35,66835.0,31.5347,31.5429,31.469,31.5019,66835.0
2015-07-27 14:30:00,38.36,38.37,38.3,38.36,72524.0,31.5101,31.5183,31.4608,31.5101,72524.0
2015-07-27 14:40:00,38.36,38.38,38.34,38.36,59738.0,31.5101,31.5265,31.4937,31.5101,59738.0
2015-07-27 14:50:00,38.35,38.37,38.23,38.25,76264.0,31.5019,31.5183,31.4033,31.4197,76264.0
2015-07-27 15:00:00,38.25,38.27,38.18,38.18,116635.0,31.4197,31.4362,31.3622,31.3622,116635.0
2015-07-27 15:10:00,38.18,38.23,38.14,38.16,116506.0,31.3622,31.4033,31.3294,31.3458,116506.0
2015-07-27 15:20:00,38.17,38.21,38.15,38.16,125980.0,31.354,31.3869,31.3376,31.3458,125980.0
2015-07-27 15:30:00,38.16,38.2,38.15,38.2,110677.0,31.3458,31.3787,31.3376,31.3787,110677.0
2015-07-27 15:40:00,38.2,38.21,38.13,38.19,233666.0,31.3787,31.3869,31.3212,31.3704,233666.0
2015-07-27 15:50:00,38.19,38.22,38.16,38.21,434567.0,31.3704,31.3951,31.3458,31.3869,434567.0
2015-07-28 09:30:00,38.51,38.64,38.4,38.44,219828.0,31.6333,31.7401,31.5429,31.5758,219828.0
2015-07-28 09:40:00,38.41,38.48,38.28,38.41,154162.0,31.5512,31.6087,31.4444,31.5512,154162.0
2015-07-28 09:50:00,38.41,38.45,38.34,38.42,61237.0,31.5512,31.584,31.4937,31.5594,61237.0
2015-07-28 10:00:00,38.42,38.45,38.34,38.37,129441.0,31.5594,31.584,31.4937,31.5183,129441.0
2015-07-28 10:10:00,38.37,38.45,38.35,38.36,54901.0,31.5183,31.584,31.5019,31.5101,54901.0
2015-07-28 10:20:00,38.36,38.45,38.32,38.42,121302.0,31.5101,31.584,31.4772,31.5594,121302.0
2015-07-28 10:30:00,38.42,38.49,38.39,38.39,81073.0,31.5594,31.6169,31.5347,31.5347,81073.0
2015-07-28 10:40:00,38.4,38.45,38.36,38.45,73760.0,31.5429,31.584,31.5101,31.584,73760.0
2015-07-28 10:50:00,38.44,38.54,38.43,38.51,98334.0,31.5758,31.6579,31.5676,31.6333,98334.0
2015-07-28 11:00:00,38.52,38.54,38.47,38.48,51313.0,31.6415,31.6579,31.6004,31.6087,51313.0
2015-07-28 11:10:00,38.48,38.55,38.48,38.52,85449.0,31.6087,31.6662,31.6087,31.6415,85449.0
2015-07-28 11:20:00,38.52,38.63,38.51,38.62,69645.0,31.6415,31.7319,31.6333,31.7237,69645.0
2015-07-28 11:30:00,38.63,38.68,38.61,38.61,57640.0,31.7319,31.7729,31.7154,31.7154,57640.0
2015-07-28 11:40:00,38.61,38.68,38.61,38.63,58881.0,31.7154,31.7729,31.7154,31.7319,58881.0
2015-07-28 11:50:00,38.63,38.66,38.59,38.65,64703.0,31.7319,31.7565,31.699,31.7483,64703.0
2015-07-28 12:00:00,38.66,38.72,38.65,38.72,50591.0,31.7565,31.8058,31.7483,31.8058,50591.0
2015-07-28 12:10:00,38.72,38.73,38.69,38.71,62103.0,31.8058,31.814,31.7812,31.7976,62103.0
2015-07-28 12:20:00,38.72,38.72,38.69,38.72,44832.0,31.8058,31.8058,31.7812,31.8058,44832.0
2015-07-28 12:30:00,38.72,38.72,38.66,38.68,65534.0,31.8058,31.8058,31.7565,31.7729,65534.0
2015-07-28 12:40:00,38.68,38.72,38.68,38.69,48547.0,31.7729,31.8058,31.7729,31.7812,48547.0
2015-07-28 12:50:00,38.7,38.76,38.69,38.72,52204.0,31.7894,31.8387,31.7812,31.8058,52204.0
2015-07-28 13:00:00,38.72,38.83,38.7,38.83,54163.0,31.8058,31.8962,31.7894,31.8962,54163.0
2015-07-28 13:10:00,38.83,38.87,38.78,38.79,46192.0,31.8962,31.929,31.8551,31.8633,46192.0
2015-07-28 13:20:00,38.79,38.85,38.77,38.82,37439.0,31.8633,31.9126,31.8469,31.8879,37439.0
2015-07-28 13:30:00,38.82,38.84,38.77,38.84,46517.0,31.8879,31.9044,31.8469,31.9044,46517.0
2015-07-28 13:40:00,38.84,38.86,38.8,38.82,45770.0,31.9044,31.9208,31.8715,31.8879,45770.0
2015-07-28 13:50:00,38.83,38.83,38.79,38.81,44509.0,31.8962,31.8962,31.8633,31.8797,44509.0
2015-07-28 14:00:00,38.82,38.83,38.77,38.81,50092.0,31.8879,31.8962,31.8469,31.8797,50092.0
2015-07-28 14:10:00,38.81,38.83,38.75,38.76,83102.0,31.8797,31.8962,31.8304,31.8387,83102.0
2015-07-28 14:20:00,38.76,38.78,38.73,38.76,73981.0,31.8387,31.8551,31.814,31.8387,73981.0
2015-07-28 14:30:00,38.76,38.79,38.75,38.78,104585.0,31.8387,31.8633,31.8304,31.8551,104585.0
2015-07-28 14:40:00,38.78,38.79,38.68,38.69,99378.0,31.8551,31.8633,31.7729,31.7812,99378.0
2015-07-28 14:50:00,38.7,38.72,38.68,38.7,63229.0,31.7894,31.8058,31.7729,31.7894,63229.0
2015-07-28 15:00:00,38.7,38.71,38.63,38.64,96986.0,31.7894,31.7976,31.7319,31.7401,96986.0
2015-07-28 15:10:00,38.63,38.67,38.6,38.65,94474.0,31.7319,31.7647,31.7072,31.7483,94474.0
2015-07-28 15:20:00,38.65,38.66,38.6,38.6,105433.0,31.7483,31.7565,31.7072,31.7072,105433.0
2015-07-28 15:30:00,38.6,38.71,38.6,38.69,130748.0,31.7072,31.7976,31.7072,31.7812,130748.0
2015-07-28 15:40:00,38.69,38.72,38.66,38.66,192095.0,31.7812,31.8058,31.7565,31.7565,192095.0
2015-07-28 15:50:00,38.66,38.72,38.66,38.72,285970.0,31.7565,31.8058,31.7565,31.8058,285970.0
2015-07-29 09:30:00,38.78,38.85,38.73,38.8,108537.0,31.8551,31.9126,31.814,31.8715,108537.0
2015-07-29 09:40:00,38.81,38.85,38.78,38.83,67301.0,31.8797,31.9126,31.8551,31.8962,67301.0
2015-07-29 09:50:00,38.83,38.89,38.79,38.86,106302.0,31.8962,31.9454,31.8633,31.9208,106302.0
2015-07-29 10:00:00,38.86,38.98,38.81,38.97,133864.0,31.9208,32.0194,31.8797,32.0112,133864.0
2015-07-29 10:10:00,38.97,39.0,38.9,38.98,165341.0,32.0112,32.0358,31.9537,32.0194,165341.0
2015-07-29 10:20:00,38.99,38.99,38.91,38.97,88716.0,32.0276,32.0276,31.9619,32.0112,88716.0
2015-07-29 10:30:00,38.97,38.98,38.87,38.9,95006.0,32.0112,32.0194,31.929,31.9537,95006.0
2015-07-29 10:40:00,38.91,38.93,38.89,38.91,101103.0,31.9619,31.9783,31.9454,31.9619,101103.0
2015-07-29 10:50:00,38.92,38.95,38.89,38.91,94704.0,31.9701,31.9947,31.9454,31.9619,94704.0
2015-07-29 11:00:00,38.91,38.92,38.85,38.87,71820.0,31.9619,31.9701,31.9126,31.929,71820.0
2015-07-29 11:10:00,38.88,38.91,38.84,38.85,44252.0,31.9372,31.9619,31.9044,31.9126,44252.0
2015-07-29 11:20:00,38.84,38.86,38.8,38.8,54285.0,31.9044,31.9208,31.8715,31.8715,54285.0
2015-07-29 11:30:00,38.8,38.84,38.78,38.83,89735.0,31.8715,31.9044,31.8551,31.8962,89735.0
2015-07-29 11:40:00,38.83,38.83,38.78,38.79,37463.0,31.8962,31.8962,31.8551,31.8633,37463.0
2015-07-29 11:50:00,38.78,38.8,38.75,38.79,45216.0,31.8551,31.8715,31.8304,31.8633,45216.0
2015-07-29 12:00:00,38.79,38.8,38.72,38.72,116664.0,31.8633,31.8715,31.8058,31.8058,116664.0
2015-07-29 12:10:00,38.73,38.8,38.72,38.77,63066.0,31.814,31.8715,31.8058,31.8469,63066.0
2015-07-29 12:20:00,38.76,38.8,38.75,38.79,37204.0,31.8387,31.8715,31.8304,31.8633,37204.0
2015-07-29 12:30:00,38.79,38.81,38.75,38.77,29900.0,31.8633,31.8797,31.8304,31.8469,29900.0
2015-07-29 12:40:00,38.76,38.84,38.76,38.84,34327.0,31.8387,31.9044,31.8387,31.9044,34327.0
2015-07-29 12:50:00,38.84,38.84,38.79,38.81,46781.0,31.9044,31.9044,31.8633,31.8797,46781.0
2015-07-29 13:00:00,38.81,38.82,38.74,38.74,39773.0,31.8797,31.8879,31.8222,31.8222,39773.0
2015-07-29 13:10:00,38.74,38.79,38.73,38.78,27069.0,31.8222,31.8633,31.814,31.8551,27069.0
2015-07-29 13:20:00,38.77,38.79,38.74,38.75,31764.0,31.8469,31.8633,31.8222,31.8304,31764.0
2015-07-29 13:30:00,38.76,38.76,38.71,38.74,33230.0,31.8387,31.8387,31.7976,31.8222,33230.0
2015-07-29 13:40:00,38.74,38.74,38.71,38.72,65135.0,31.8222,31.8222,31.7976,31.8058,65135.0
2015-07-29 13:50:00,38.71,38.79,38.71,38.76,42759.0,31.7976,31.8633,31.7976,31.8387,42759.0
2015-07-29 14:00:00,38.75,38.86,38.71,38.73,121776.0,31.8304,31.9208,31.7976,31.814,121776.0
2015-07-29 14:10:00,38.73,38.81,38.72,38.78,64159.0,31.814,31.8797,31.8058,31.8551,64159.0
2015-07-29 14:20:00,38.78,38.8,38.65,38.66,66380.0,31.8551,31.8715,31.7483,31.7565,66380.0
2015-07-29 14:30:00,38.66,38.69,38.66,38.68,43807.0,31.7565,31.7812,31.7565,31.7729,43807.0
2015-07-29 14:40:00,38.68,38.81,38.68,38.81,80454.0,31.7729,31.8797,31.7729,31.8797,80454.0
2015-07-29 14:50:00,38.81,38.86,38.8,38.83,87976.0,31.8797,31.9208,31.8715,31.8962,87976.0
2015-07-29 15:00:00,38.83,38.84,38.77,38.78,91986.0,31.8962,31.9044,31.8469,31.8551,91986.0
2015-07-29 15:10:00,38.77,38.84,38.75,38.8,110943.0,31.8469,31.9044,31.8304,31.8715,110943.0
2015-07-29 15:20:00,38.79,38.82,38.76,38.77,202043.0,31.8633,31.8879,31.8387,31.8469,202043.0
2015-07-29 15:30:00,38.77,38.78,38.67,38.69,198794.0,31.8469,31.8551,31.7647,31.7812,198794.0
2015-07-29 15:40:00,38.7,38.79,38.68,38.79,253432.0,31.7894,31.8633,31.7729,31.8633,253432.0
2015-07-29 15:50:00,38.79,38.82,38.78,38.79,536335.0,31.8633,31.8879,31.8551,31.8633,536335.0
2015-07-30 09:30:00,38.55,38.55,38.19,38.37,283212.0,31.6662,31.6662,31.3704,31.5183,283212.0
2015-07-30 09:40:00,38.37,38.39,38.28,38.38,97472.0,31.5183,31.5347,31.4444,31.5265,97472.0
2015-07-30 09:50:00,38.38,38.49,38.32,38.48,82158.0,31.5265,31.6169,31.4772,31.6087,82158.0
2015-07-30 10:00:00,38.48,38.57,38.45,38.53,116465.0,31.6087,31.6826,31.584,31.6497,116465.0
2015-07-30 10:10:00,38.52,38.7,38.47,38.64,168785.0,31.6415,31.7894,31.6004,31.7401,168785.0
2015-07-30 10:20:00,38.63,38.77,38.63,38.71,103845.0,31.7319,31.8469,31.7319,31.7976,103845.0
2015-07-30 10:30:00,38.71,38.75,38.69,38.72,53350.0,31.7976,31.8304,31.7812,31.8058,53350.0
2015-07-30 10:40:00,38.72,38.76,38.69,38.72,55339.0,31.8058,31.8387,31.7812,31.8058,55339.0
2015-07-30 10:50:00,38.72,38.75,38.69,38.7,51063.0,31.8058,31.8304,31.7812,31.7894,51063.0
2015-07-30 11:00:00,38.7,38.74,38.65,38.66,49295.0,31.7894,31.8222,31.7483,31.7565,49295.0
2015-07-30 11:10:00,38.67,38.77,38.67,38.74,128597.0,31.7647,31.8469,31.7647,31.8222,128597.0
2015-07-30 11:20:00,38.73,38.84,38.72,38.79,63314.0,31.814,31.9044,31.8058,31.8633,63314.0
2015-07-30 11:30:00,38.79,38.87,38.78,38.84,84218.0,31.8633,31.929,31.8551,31.9044,84218.0
2015-07-30 11:40:00,38.85,38.87,38.82,38.83,52423.0,31.9126,31.929,31.8879,31.8962,52423.0
2015-07-30 11:50:00,38.84,38.88,38.8,38.84,62918.0,31.9044,31.9372,31.8715,31.9044,62918.0
2015-07-30 12:00:00,38.84,38.86,38.77,38.79,53124.0,31.9044,31.9208,31.8469,31.8633,53124.0
2015-07-30 12:10:00,38.79,38.8,38.73,38.74,53939.0,31.8633,31.8715,31.814,31.8222,53939.0
2015-07-30 12:20:00,38.74,38.87,38.74,38.87,95737.0,31.8222,31.929,31.8222,31.929,95737.0
2015-07-30 12:30:00,38.87,38.87,38.8,38.81,32246.0,31.929,31.929,31.8715,31.8797,32246.0
2015-07-30 12:40:00,38.81,38.94,38.81,38.94,105531.0,31.8797,31.9865,31.8797,31.9865,105531.0
2015-07-30 12:50:00,38.94,38.94,38.89,38.9,49849.0,31.9865,31.9865,31.9454,31.9537,49849.0
2015-07-30 13:00:00,38.9,39.04,38.89,39.02,125351.0,31.9537,32.0687,31.9454,32.0522,125351.0
2015-07-30 13:10:00,39.02,39.05,38.97,38.97,106228.0,32.0522,32.0769,32.0112,32.0112,106228.0
2015-07-30 13:20:00,38.98,38.98,38.86,38.92,94090.0,32.0194,32.0194,31.9208,31.9701,94090.0
2015-07-30 13:30:00,38.91,38.97,38.91,38.94,87808.0,31.9619,32.0112,31.9619,31.9865,87808.0
2015-07-30 13:40:00,38.93,39.01,38.93,38.98,119618.0,31.9783,32.044,31.9783,32.0194,119618.0
2015-07-30 13:50:00,38.99,39.03,38.96,38.97,100367.0,32.0276,32.0604,32.0029,32.0112,100367.0
2015-07-30 14:00:00,38.97,38.99,38.97,38.98,44074.0,32.0112,32.0276,32.0112,32.0194,44074.0
2015-07-30 14:10:00,38.98,39.0,38.97,38.98,56717.0,32.0194,32.0358,32.0112,32.0194,56717.0
2015-07-30 14:20:00,38.98,39.02,38.96,39.01,90656.0,32.0194,32.0522,32.0029,32.044,90656.0
2015-07-30 14:30:00,39.01,39.02,38.96,38.99,138168.0,32.044,32.0522,32.0029,32.0276,138168.0
2015-07-30 14:40:00,39.0,39.02,38.95,39.01,87795.0,32.0358,32.0522,31.9947,32.044,87795.0
2015-07-30 14:50:00,39.01,39.05,39.0,39.04,83240.0,32.044,32.0769,32.0358,32.0687,83240.0
2015-07-30 15:00:00,39.04,39.04,38.98,39.01,86076.0,32.0687,32.0687,32.0194,32.044,86076.0
2015-07-30 15:10:00,39.01,39.03,38.99,39.01,108333.0,32.044,32.0604,32.0276,32.044,108333.0
2015-07-30 15:20:00,39.01,39.01,38.98,38.99,75225.0,32.044,32.044,32.0194,32.0276,75225.0
2015-07-30 15:30:00,38.99,39.04,38.98,39.03,109455.0,32.0276,32.0687,32.0194,32.0604,109455.0
2015-07-30 15:40:00,39.02,39.07,39.01,39.07,118846.0,32.0522,32.0933,32.044,32.0933,118846.0
2015-07-30 15:50:00,39.07,39.07,38.97,39.0,482301.0,32.0933,32.0933,32.0112,32.0358,482301.0
2015-07-31 09:30:00,39.11,39.19,39.03,39.03,139848.0,32.1262,32.1919,32.0604,32.0604,139848.0
2015-07-31 09:40:00,39.02,39.07,38.89,38.9,71680.0,32.0522,32.0933,31.9454,31.9537,71680.0
2015-07-31 09:50:00,38.9,38.99,38.89,38.92,20940.0,31.9537,32.0276,31.9454,31.9701,20940.0
2015-07-31 10:00:00,38.93,38.95,38.85,38.92,69580.0,31.9783,31.9947,31.9126,31.9701,69580.0
2015-07-31 10:10:00,38.92,39.0,38.9,38.98,60388.0,31.9701,32.0358,31.9537,32.0194,60388.0
2015-07-31 10:20:00,38.98,39.1,38.97,39.05,54945.0,32.0194,32.1179,32.0112,32.0769,54945.0
2015-07-31 10:30:00,39.06,39.1,39.02,39.06,38929.0,32.0851,32.1179,32.0522,32.0851,38929.0
2015-07-31 10:40:00,39.06,39.09,39.03,39.05,49301.0,32.0851,32.1097,32.0604,32.0769,49301.0
2015-07-31 10:50:00,39.06,39.13,39.05,39.09,104720.0,32.0851,32.1426,32.0769,32.1097,104720.0
2015-07-31 11:00:00,39.09,39.12,39.07,39.12,52206.0,32.1097,32.1344,32.0933,32.1344,52206.0
2015-07-31 11:10:00,39.11,39.13,39.09,39.1,137551.0,32.1262,32.1426,32.1097,32.1179,137551.0
2015-07-31 11:20:00,39.1,39.2,39.09,39.19,92373.0,32.1179,32.2001,32.1097,32.1919,92373.0
2015-07-31 11:30:00,39.18,39.24,39.17,39.2,85327.0,32.1837,32.2329,32.1754,32.2001,85327.0
2015-07-31 11:40:00,39.21,39.21,39.08,39.13,53615.0,32.2083,32.2083,32.1015,32.1426,53615.0
2015-07-31 11:50:00,39.13,39.15,39.06,39.09,43984.0,32.1426,32.159,32.0851,32.1097,43984.0
2015-07-31 12:00:00,39.08,39.12,39.07,39.11,40246.0,32.1015,32.1344,32.0933,32.1262,40246.0
2015-07-31 12:10:00,39.12,39.19,39.12,39.17,55623.0,32.1344,32.1919,32.1344,32.1754,55623.0
2015-07-31 12:20:00,39.18,39.2,39.16,39.18,47116.0,32.1837,32.2001,32.1672,32.1837,47116.0
2015-07-31 12:30:00,39.19,39.21,39.17,39.2,158146.0,32.1919,32.2083,32.1754,32.2001,158146.0
2015-07-31 12:40:00,39.2,39.25,39.18,39.19,85868.0,32.2001,32.2412,32.1837,32.1919,85868.0
2015-07-31 12:50:00,39.18,39.19,39.16,39.16,65446.0,32.1837,32.1919,32.1672,32.1672,65446.0
2015-07-31 13:00:00,39.16,39.17,39.12,39.12,72857.0,32.1672,32.1754,32.1344,32.1344,72857.0
2015-07-31 13:10:00,39.13,39.14,39.09,39.09,83433.0,32.1426,32.1508,32.1097,32.1097,83433.0
2015-07-31 13:20:00,39.09,39.09,39.05,39.06,47617.0,32.1097,32.1097,32.0769,32.0851,47617.0
2015-07-31 13:30:00,39.07,39.1,39.06,39.07,41336.0,32.0933,32.1179,32.0851,32.0933,41336.0
2015-07-31 13:40:00,39.07,39.16,39.07,39.12,84124.0,32.0933,32.1672,32.0933,32.1344,84124.0
2015-07-31 13:50:00,39.13,39.16,39.11,39.14,43112.0,32.1426,32.1672,32.1262,32.1508,43112.0
2015-07-31 14:00:00,39.14,39.16,39.11,39.14,121472.0,32.1508,32.1672,32.1262,32.1508,121472.0
2015-07-31 14:10:00,39.13,39.15,39.1,39.11,58070.0,32.1426,32.159,32.1179,32.1262,58070.0
2015-07-31 14:20:00,39.11,39.12,39.07,39.09,73132.0,32.1262,32.1344,32.0933,32.1097,73132.0
2015-07-31 14:30:00,39.1,39.11,39.06,39.07,73550.0,32.1179,32.1262,32.0851,32.0933,73550.0
2015-07-31 14:40:00,39.08,39.17,39.03,39.16,640279.0,32.1015,32.1754,32.0604,32.1672,640279.0
2015-07-31 14:50:00,39.16,39.21,39.15,39.2,56108.0,32.1672,32.2083,32.159,32.2001,56108.0
2015-07-31 15:00:00,39.2,39.23,39.19,39.21,56566.0,32.2001,32.2247,32.1919,32.2083,56566.0
2015-07-31 15:10:00,39.2,39.22,39.18,39.21,51719.0,32.2001,32.2165,32.1837,32.2083,51719.0
2015-07-31 15:20:00,39.21,39.21,39.17,39.18,81111.0,32.2083,32.2083,32.1754,32.1837,81111.0
2015-07-31 15:30:00,39.18,39.21,39.18,39.2,77976.0,32.1837,32.2083,32.1837,32.2001,77976.0
2015-07-31 15:40:00,39.2,39.22,39.18,39.22,198018.0,32.2001,32.2165,32.1837,32.2165,198018.0
2015-07-31 15:50:00,39.21,39.25,39.2,39.24,482092.0,32.2083,32.2412,32.2001,32.2329,482092.0
2015-08-03 09:30:00,39.23,39.23,39.02,39.15,193067.0,32.2247,32.2247,32.0522,32.159,193067.0
2015-08-03 09:40:00,39.14,39.29,39.12,39.24,95805.0,32.1508,32.274,32.1344,32.2329,95805.0
2015-08-03 09:50:00,39.24,39.4,39.24,39.34,137898.0,32.2329,32.3644,32.2329,32.3151,137898.0
2015-08-03 10:00:00,39.33,39.36,39.26,39.26,48830.0,32.3069,32.3315,32.2494,32.2494,48830.0
2015-08-03 10:10:00,39.26,39.32,39.2,39.22,97650.0,32.2494,32.2987,32.2001,32.2165,97650.0
2015-08-03 10:20:00,39.21,39.22,39.12,39.13,67650.0,32.2083,32.2165,32.1344,32.1426,67650.0
2015-08-03 10:30:00,39.13,39.16,39.06,39.16,99332.0,32.1426,32.1672,32.0851,32.1672,99332.0
2015-08-03 10:40:00,39.16,39.16,39.1,39.11,95070.0,32.1672,32.1672,32.1179,32.1262,95070.0
2015-08-03 10:50:00,39.12,39.25,39.1,39.21,144258.0,32.1344,32.2412,32.1179,32.2083,144258.0
2015-08-03 11:00:00,39.2,39.22,39.14,39.17,124417.0,32.2001,32.2165,32.1508,32.1754,124417.0
2015-08-03 11:10:00,39.17,39.21,39.15,39.21,48760.0,32.1754,32.2083,32.159,32.2083,48760.0
2015-08-03 11:20:00,39.22,39.24,39.13,39.13,85088.0,32.2165,32.2329,32.1426,32.1426,85088.0
2015-08-03 11:30:00,39.14,39.27,39.14,39.25,69148.0,32.1508,32.2576,32.1508,32.2412,69148.0
2015-08-03 11:40:00,39.25,39.27,39.18,39.19,54165.0,32.2412,32.2576,32.1837,32.1919,54165.0
2015-08-03 11:50:00,39.18,39.25,39.16,39.23,134261.0,32.1837,32.2412,32.1672,32.2247,134261.0
2015-08-03 12:00:00,39.24,39.33,39.24,39.3,86378.0,32.2329,32.3069,32.2329,32.2822,86378.0
2015-08-03 12:10:00,39.3,39.33,39.29,39.32,100759.0,32.2822,32.3069,32.274,32.2987,100759.0
2015-08-03 12:20:00,39.32,39.32,39.27,39.3,55784.0,32.2987,32.2987,32.2576,32.2822,55784.0
2015-08-03 12:30:00,39.29,39.3,39.16,39.18,73002.0,32.274,32.2822,32.1672,32.1837,73002.0
2015-08-03 12:40:00,39.18,39.27,39.16,39.21,114374.0,32.1837,32.2576,32.1672,32.2083,114374.0
2015-08-03 12:50:00,39.21,39.28,39.19,39.26,218539.0,32.2083,32.2658,32.1919,32.2494,218539.0
2015-08-03 13:00:00,39.25,39.27,39.2,39.21,64427.0,32.2412,32.2576,32.2001,32.2083,64427.0
2015-08-03 13:10:00,39.2,39.25,39.2,39.22,47921.0,32.2001,32.2412,32.2001,32.2165,47921.0
2015-08-03 13:20:00,39.23,39.26,39.22,39.23,110811.0,32.2247,32.2494,32.2165,32.2247,110811.0
2015-08-03 13:30:00,39.23,39.24,39.2,39.22,182541.0,32.2247,32.2329,32.2001,32.2165,182541.0
2015-08-03 13:40:00,39.22,39.24,39.21,39.23,74606.0,32.2165,32.2329,32.2083,32.2247,74606.0
2015-08-03 13:50:00,39.24,39.26,39.22,39.25,35651.0,32.2329,32.2494,32.2165,32.2412,35651.0
2015-08-03 14:00:00,39.24,39.24,39.14,39.21,79767.0,32.2329,32.2329,32.1508,32.2083,79767.0
2015-08-03 14:10:00,39.21,39.24,39.2,39.22,62207.0,32.2083,32.2329,32.2001,32.2165,62207.0
2015-08-03 14:20:00,39.22,39.24,39.2,39.22,57323.0,32.2165,32.2329,32.2001,32.2165,57323.0
2015-08-03 14:30:00,39.22,39.25,39.2,39.24,139100.0,32.2165,32.2412,32.2001,32.2329,139100.0
2015-08-03 14:40:00,39.24,39.26,39.2,39.25,71673.0,32.2329,32.2494,32.2001,32.2412,71673.0
2015-08-03 14:50:00,39.26,39.28,39.23,39.25,96964.0,32.2494,32.2658,32.2247,32.2412,96964.0
2015-08-03 15:00:00,39.26,39.28,39.23,39.26,66521.0,32.2494,32.2658,32.2247,32.2494,66521.0
2015-08-03 15:10:00,39.26,39.26,39.21,39.25,60185.0,32.2494,32.2494,32.2083,32.2412,60185.0
2015-08-03 15:20:00,39.25,39.28,39.24,39.26,96534.0,32.2412,32.2658,32.2329,32.2494,96534.0
2015-08-03 15:30:00,39.26,39.35,39.25,39.34,113651.0,32.2494,32.3233,32.2412,32.3151,113651.0
2015-08-03 15:40:00,39.34,39.39,39.33,39.35,95195.0,32.3151,32.3562,32.3069,32.3233,95195.0
2015-08-03 15:50:00,39.34,39.4,39.32,39.4,244380.0,32.3151,32.3644,32.2987,32.3644,244380.0
2015-08-04 09:30:00,39.25,39.27,39.0,39.06,259422.0,32.2412,32.2576,32.0358,32.0851,259422.0
2015-08-04 09:40:00,39.02,39.05,38.85,38.85,261842.0,32.0522,32.0769,31.9126,31.9126,261842.0
2015-08-04 09:50:00,38.86,38.87,38.67,38.67,404432.0,31.9208,31.929,31.7647,31.7647,404432.0
2015-08-04 10:00:00,38.66,38.72,38.41,38.49,491528.0,31.7565,31.8058,31.5512,31.6169,491528.0
2015-08-04 10:10:00,38.49,38.79,38.49,38.78,784919.0,31.6169,31.8633,31.6169,31.8551,784919.0
2015-08-04 10:20:00,38.78,38.86,38.74,38.84,436858.0,31.8551,31.9208,31.8222,31.9044,436858.0
2015-08-04 10:30:00,38.84,38.84,38.7,38.71,204633.0,31.9044,31.9044,31.7894,31.7976,204633.0
2015-08-04 10:40:00,38.71,38.72,38.63,38.66,95552.0,31.7976,31.8058,31.7319,31.7565,95552.0
2015-08-04 10:50:00,38.66,38.66,38.58,38.62,304099.0,31.7565,31.7565,31.6908,31.7237,304099.0
2015-08-04 11:00:00,38.62,38.63,38.58,38.58,110778.0,31.7237,31.7319,31.6908,31.6908,110778.0
2015-08-04 11:10:00,38.59,38.64,38.58,38.6,103244.0,31.699,31.7401,31.6908,31.7072,103244.0
2015-08-04 11:20:00,38.61,38.61,38.55,38.57,85210.0,31.7154,31.7154,31.6662,31.6826,85210.0
2015-08-04 11:30:00,38.56,38.58,38.53,38.55,112684.0,31.6744,31.6908,31.6497,31.6662,112684.0
2015-08-04 11:40:00,38.56,38.57,38.49,38.5,171663.0,31.6744,31.6826,31.6169,31.6251,171663.0
2015-08-04 11:50:00,38.49,38.51,38.45,38.51,186269.0,31.6169,31.6333,31.584,31.6333,186269.0
2015-08-04 12:00:00,38.51,38.52,38.48,38.49,229054.0,31.6333,31.6415,31.6087,31.6169,229054.0
2015-08-04 12:10:00,38.48,38.49,38.4,38.4,99999.0,31.6087,31.6169,31.5429,31.5429,99999.0
2015-08-04 12:20:00,38.41,38.41,38.32,38.32,204128.0,31.5512,31.5512,31.4772,31.4772,204128.0
2015-08-04 12:30:00,38.33,38.42,38.32,38.35,170682.0,31.4854,31.5594,31.4772,31.5019,170682.0
2015-08-04 12:40:00,38.36,38.37,38.28,38.37,180044.0,31.5101,31.5183,31.4444,31.5183,180044.0
2015-08-04 12:50:00,38.37,38.39,38.32,38.34,51818.0,31.5183,31.5347,31.4772,31.4937,51818.0
2015-08-04 13:00:00,38.34,38.36,38.31,38.32,68334.0,31.4937,31.5101,31.469,31.4772,68334.0
2015-08-04 13:10:00,38.32,38.41,38.31,38.41,135598.0,31.4772,31.5512,31.469,31.5512,135598.0
2015-08-04 13:20:00,38.41,38.45,38.37,38.42,135607.0,31.5512,31.584,31.5183,31.5594,135607.0
2015-08-04 13:30:00,38.42,38.47,38.4,38.41,121813.0,31.5594,31.6004,31.5429,31.5512,121813.0
2015-08-04 13:40:00,38.4,38.41,38.33,38.34,111246.0,31.5429,31.5512,31.4854,31.4937,111246.0
2015-08-04 13:50:00,38.34,38.37,38.3,38.31,136468.0,31.4937,31.5183,31.4608,31.469,136468.0
2015-08-04 14:00:00,38.31,38.35,38.3,38.3,126488.0,31.469,31.5019,31.4608,31.4608,126488.0
2015-08-04 14:10:00,38.31,38.33,38.25,38.33,149367.0,31.469,31.4854,31.4197,31.4854,149367.0
2015-08-04 14:20:00,38.33,38.45,38.32,38.44,272608.0,31.4854,31.584,31.4772,31.5758,272608.0
2015-08-04 14:30:00,38.44,38.47,38.41,38.45,113587.0,31.5758,31.6004,31.5512,31.584,113587.0
2015-08-04 14:40:00,38.45,38.51,38.44,38.51,102373.0,31.584,31.6333,31.5758,31.6333,102373.0
2015-08-04 14:50:00,38.52,38.55,38.51,38.54,62645.0,31.6415,31.6662,31.6333,31.6579,62645.0
2015-08-04 15:00:00,38.55,38.55,38.49,38.5,111675.0,31.6662,31.6662,31.6169,31.6251,111675.0
2015-08-04 15:10:00,38.5,38.51,38.49,38.49,80487.0,31.6251,31.6333,31.6169,31.6169,80487.0
2015-08-04 15:20:00,38.5,38.52,38.49,38.5,124167.0,31.6251,31.6415,31.6169,31.6251,124167.0
2015-08-04 15:30:00,38.51,38.55,38.5,38.51,170588.0,31.6333,31.6662,31.6251,31.6333,170588.0
2015-08-04 15:40:00,38.51,38.56,38.49,38.55,265438.0,31.6333,31.6744,31.6169,31.6662,265438.0
2015-08-04 15:50:00,38.54,38.59,38.5,38.56,567875.0,31.6579,31.699,31.6251,31.6744,567875.0
2015-08-05 09:30:00,38.78,38.82,38.51,38.64,166984.0,31.8551,31.8879,31.6333,31.7401,166984.0
2015-08-05 09:40:00,38.64,38.9,38.63,38.84,204693.0,31.7401,31.9537,31.7319,31.9044,204693.0
2015-08-05 09:50:00,38.85,39.07,38.84,38.84,295239.0,31.9126,32.0933,31.9044,31.9044,295239.0
2015-08-05 10:00:00,38.86,38.92,38.85,38.85,118382.0,31.9208,31.9701,31.9126,31.9126,118382.0
2015-08-05 10:10:00,38.85,38.86,38.76,38.84,89368.0,31.9126,31.9208,31.8387,31.9044,89368.0
2015-08-05 10:20:00,38.84,38.91,38.83,38.89,73364.0,31.9044,31.9619,31.8962,31.9454,73364.0
2015-08-05 10:30:00,38.89,38.9,38.84,38.85,111082.0,31.9454,31.9537,31.9044,31.9126,111082.0
2015-08-05 10:40:00,38.84,38.85,38.77,38.81,85654.0,31.9044,31.9126,31.8469,31.8797,85654.0
2015-08-05 10:50:00,38.8,38.9,38.78,38.89,122797.0,31.8715,31.9537,31.8551,31.9454,122797.0
2015-08-05 11:00:00,38.89,38.9,38.87,38.87,244676.0,31.9454,31.9537,31.929,31.929,244676.0
2015-08-05 11:10:00,38.88,38.95,38.87,38.94,201806.0,31.9372,31.9947,31.929,31.9865,201806.0
2015-08-05 11:20:00,38.94,39.05,38.94,39.03,222151.0,31.9865,32.0769,31.9865,32.0604,222151.0
2015-08-05 11:30:00,39.04,39.07,39.02,39.07,52316.0,32.0687,32.0933,32.0522,32.0933,52316.0
2015-08-05 11:40:00,39.07,39.11,39.06,39.07,46857.0,32.0933,32.1262,32.0851,32.0933,46857.0
2015-08-05 11:50:00,39.07,39.13,39.06,39.09,374371.0,32.0933,32.1426,32.0851,32.1097,374371.0
2015-08-05 12:00:00,39.09,39.09,38.98,39.01,196677.0,32.1097,32.1097,32.0194,32.044,196677.0
2015-08-05 12:10:00,39.02,39.04,38.98,38.99,181908.0,32.0522,32.0687,32.0194,32.0276,181908.0
2015-08-05 12:20:00,39.0,39.0,38.9,38.94,46475.0,32.0358,32.0358,31.9537,31.9865,46475.0
2015-08-05 12:30:00,38.95,38.99,38.94,38.95,36121.0,31.9947,32.0276,31.9865,31.9947,36121.0
2015-08-05 12:40:00,38.95,38.96,38.86,38.9,116164.0,31.9947,32.0029,31.9208,31.9537,116164.0
2015-08-05 12:50:00,38.9,39.01,38.89,39.0,58604.0,31.9537,32.044,31.9454,32.0358,58604.0
2015-08-05 13:00:00,39.01,39.02,38.99,39.0,59163.0,32.044,32.0522,32.0276,32.0358,59163.0
2015-08-05 13:10:00,39.0,39.01,38.89,38.93,63195.0,32.0358,32.044,31.9454,31.9783,63195.0
2015-08-05 13:20:00,38.93,38.96,38.92,38.96,75440.0,31.9783,32.0029,31.9701,32.0029,75440.0
2015-08-05 13:30:00,38.97,38.98,38.95,38.97,105280.0,32.0112,32.0194,31.9947,32.0112,105280.0
2015-08-05 13:40:00,38.98,39.07,38.97,39.07,103445.0,32.0194,32.0933,32.0112,32.0933,103445.0
2015-08-05 13:50:00,39.07,39.1,39.03,39.09,101493.0,32.0933,32.1179,32.0604,32.1097,101493.0
2015-08-05 14:00:00,39.1,39.15,39.06,39.14,111373.0,32.1179,32.159,32.0851,32.1508,111373.0
2015-08-05 14:10:00,39.13,39.13,39.06,39.11,149621.0,32.1426,32.1426,32.0851,32.1262,149621.0
2015-08-05 14:20:00,39.11,39.15,39.1,39.12,58130.0,32.1262,32.159,32.1179,32.1344,58130.0
2015-08-05 14:30:00,39.12,39.12,39.09,39.09,86085.0,32.1344,32.1344,32.1097,32.1097,86085.0
2015-08-05 14:40:00,39.09,39.14,39.08,39.11,240510.0,32.1097,32.1508,32.1015,32.1262,240510.0
2015-08-05 14:50:00,39.11,39.17,39.09,39.16,760903.0,32.1262,32.1754,32.1097,32.1672,760903.0
2015-08-05 15:00:00,39.16,39.16,39.08,39.13,191705.0,32.1672,32.1672,32.1015,32.1426,191705.0
2015-08-05 15:10:00,39.12,39.15,39.1,39.12,134220.0,32.1344,32.159,32.1179,32.1344,134220.0
2015-08-05 15:20:00,39.12,39.15,39.08,39.09,111613.0,32.1344,32.159,32.1015,32.1097,111613.0
2015-08-05 15:30:00,39.08,39.13,39.07,39.12,125414.0,32.1015,32.1426,32.0933,32.1344,125414.0
2015-08-05 15:40:00,39.12,39.14,39.05,39.07,221187.0,32.1344,32.1508,32.0769,32.0933,221187.0
2015-08-05 15:50:00,39.07,39.08,39.01,39.06,663963.0,32.0933,32.1015,32.044,32.0851,663963.0
2015-08-06 09:30:00,39.11,39.15,38.64,38.79,212775.0,32.1262,32.159,31.7401,31.8633,212775.0
2015-08-06 09:40:00,38.79,39.04,38.74,39.01,97309.0,31.8633,32.0687,31.8222,32.044,97309.0
2015-08-06 09:50:00,39.01,39.03,38.93,38.95,196999.0,32.044,32.0604,31.9783,31.9947,196999.0
2015-08-06 10:00:00,38.95,39.03,38.86,39.02,99433.0,31.9947,32.0604,31.9208,32.0522,99433.0
2015-08-06 10:10:00,39.02,39.03,38.98,39.0,141593.0,32.0522,32.0604,32.0194,32.0358,141593.0
2015-08-06 10:20:00,39.0,39.02,38.97,38.98,152285.0,32.0358,32.0522,32.0112,32.0194,152285.0
2015-08-06 10:30:00,38.98,39.02,38.96,39.01,214425.0,32.0194,32.0522,32.0029,32.044,214425.0
2015-08-06 10:40:00,39.0,39.01,38.98,39.0,137613.0,32.0358,32.044,32.0194,32.0358,137613.0
2015-08-06 10:50:00,38.99,39.01,38.97,38.99,57461.0,32.0276,32.044,32.0112,32.0276,57461.0
2015-08-06 11:00:00,38.99,39.0,38.92,38.95,54637.0,32.0276,32.0358,31.9701,31.9947,54637.0
2015-08-06 11:10:00,38.94,38.95,38.87,38.89,76323.0,31.9865,31.9947,31.929,31.9454,76323.0
2015-08-06 11:20:00,38.89,38.9,38.8,38.83,64691.0,31.9454,31.9537,31.8715,31.8962,64691.0
2015-08-06 11:30:00,38.83,38.83,38.74,38.78,173736.0,31.8962,31.8962,31.8222,31.8551,173736.0
2015-08-06 11:40:00,38.79,38.84,38.69,38.83,162479.0,31.8633,31.9044,31.7812,31.8962,162479.0
2015-08-06 11:50:00,38.83,38.83,38.56,38.58,184703.0,31.8962,31.8962,31.6744,31.6908,184703.0
2015-08-06 12:00:00,38.58,38.6,38.52,38.56,201982.0,31.6908,31.7072,31.6415,31.6744,201982.0
2015-08-06 12:10:00,38.55,38.56,38.4,38.41,211660.0,31.6662,31.6744,31.5429,31.5512,211660.0
2015-08-06 12:20:00,38.41,38.43,38.38,38.43,98274.0,31.5512,31.5676,31.5265,31.5676,98274.0
2015-08-06 12:30:00,38.43,38.48,38.42,38.48,117600.0,31.5676,31.6087,31.5594,31.6087,117600.0
2015-08-06 12:40:00,38.47,38.57,38.45,38.57,338554.0,31.6004,31.6826,31.584,31.6826,338554.0
2015-08-06 12:50:00,38.56,38.58,38.51,38.54,94096.0,31.6744,31.6908,31.6333,31.6579,94096.0
2015-08-06 13:00:00,38.53,38.56,38.52,38.54,64572.0,31.6497,31.6744,31.6415,31.6579,64572.0
2015-08-06 13:10:00,38.54,38.56,38.51,38.54,86268.0,31.6579,31.6744,31.6333,31.6579,86268.0
2015-08-06 13:20:00,38.55,38.55,38.5,38.54,195804.0,31.6662,31.6662,31.6251,31.6579,195804.0
2015-08-06 13:30:00,38.54,38.62,38.53,38.61,138006.0,31.6579,31.7237,31.6497,31.7154,138006.0
2015-08-06 13:40:00,38.61,38.63,38.59,38.59,51432.0,31.7154,31.7319,31.699,31.699,51432.0
2015-08-06 13:50:00,38.6,38.62,38.54,38.55,112895.0,31.7072,31.7237,31.6579,31.6662,112895.0
2015-08-06 14:00:00,38.54,38.62,38.54,38.59,99894.0,31.6579,31.7237,31.6579,31.699,99894.0
2015-08-06 14:10:00,38.59,38.62,38.58,38.62,35169.0,31.699,31.7237,31.6908,31.7237,35169.0
2015-08-06 14:20:00,38.61,38.71,38.61,38.7,104393.0,31.7154,31.7976,31.7154,31.7894,104393.0
2015-08-06 14:30:00,38.71,38.73,38.68,38.69,84058.0,31.7976,31.814,31.7729,31.7812,84058.0
2015-08-06 14:40:00,38.69,38.7,38.66,38.67,110708.0,31.7812,31.7894,31.7565,31.7647,110708.0
2015-08-06 14:50:00,38.66,38.7,38.63,38.66,142193.0,31.7565,31.7894,31.7319,31.7565,142193.0
2015-08-06 15:00:00,38.67,38.68,38.62,38.67,84420.0,31.7647,31.7729,31.7237,31.7647,84420.0
2015-08-06 15:10:00,38.68,38.69,38.65,38.69,84526.0,31.7729,31.7812,31.7483,31.7812,84526.0
2015-08-06 15:20:00,38.69,38.72,38.67,38.68,208315.0,31.7812,31.8058,31.7647,31.7729,208315.0
2015-08-06 15:30:00,38.68,38.71,38.66,38.7,249035.0,31.7729,31.7976,31.7565,31.7894,249035.0
2015-08-06 15:40:00,38.69,38.73,38.67,38.72,225690.0,31.7812,31.814,31.7647,31.8058,225690.0
2015-08-06 15:50:00,38.72,38.75,38.66,38.72,509278.0,31.8058,31.8304,31.7565,31.8058,509278.0
2015-08-07 09:30:00,38.62,38.66,38.3,38.32,213104.0,31.7237,31.7565,31.4608,31.4772,213104.0
2015-08-07 09:40:00,38.31,38.41,38.07,38.1,363478.0,31.469,31.5512,31.2719,31.2965,363478.0
2015-08-07 09:50:00,38.1,38.13,38.02,38.08,189848.0,31.2965,31.3212,31.2308,31.2801,189848.0
2015-08-07 10:00:00,38.08,38.17,38.02,38.16,246113.0,31.2801,31.354,31.2308,31.3458,246113.0
2015-08-07 10:10:00,38.16,38.16,38.05,38.11,149895.0,31.3458,31.3458,31.2554,31.3047,149895.0
2015-08-07 10:20:00,38.1,38.12,37.89,37.9,310359.0,31.2965,31.3129,31.124,31.1322,310359.0
2015-08-07 10:30:00,37.9,37.96,37.8,37.94,723912.0,31.1322,31.1815,31.0501,31.1651,723912.0
2015-08-07 10:40:00,37.94,37.94,37.75,37.77,272083.0,31.1651,31.1651,31.009,31.0254,272083.0
2015-08-07 10:50:00,37.76,37.78,37.65,37.66,251610.0,31.0172,31.0337,30.9269,30.9351,251610.0
2015-08-07 11:00:00,37.66,37.89,37.65,37.85,192970.0,30.9351,31.124,30.9269,31.0912,192970.0
2015-08-07 11:10:00,37.84,37.85,37.63,37.63,159581.0,31.0829,31.0912,30.9104,30.9104,159581.0
2015-08-07 11:20:00,37.64,37.78,37.63,37.76,197560.0,30.9187,31.0337,30.9104,31.0172,197560.0
2015-08-07 11:30:00,37.77,37.77,37.54,37.57,246511.0,31.0254,31.0254,30.8365,30.8612,246511.0
2015-08-07 11:40:00,37.57,37.7,37.56,37.66,235802.0,30.8612,30.9679,30.8529,30.9351,235802.0
2015-08-07 11:50:00,37.66,37.72,37.65,37.72,141876.0,30.9351,30.9844,30.9269,30.9844,141876.0
2015-08-07 12:00:00,37.71,37.72,37.6,37.6,202545.0,30.9762,30.9844,30.8858,30.8858,202545.0
2015-08-07 12:10:00,37.61,37.71,37.6,37.66,151157.0,30.894,30.9762,30.8858,30.9351,151157.0
2015-08-07 12:20:00,37.65,37.78,37.62,37.78,208550.0,30.9269,31.0337,30.9022,31.0337,208550.0
2015-08-07 12:30:00,37.77,37.79,37.67,37.72,336615.0,31.0254,31.0419,30.9433,30.9844,336615.0
2015-08-07 12:40:00,37.72,37.75,37.71,37.75,80654.0,30.9844,31.009,30.9762,31.009,80654.0
2015-08-07 12:50:00,37.74,37.81,37.66,37.7,155995.0,31.0008,31.0583,30.9351,30.9679,155995.0
2015-08-07 13:00:00,37.69,37.77,37.69,37.7,88102.0,30.9597,31.0254,30.9597,30.9679,88102.0
2015-08-07 13:10:00,37.71,37.71,37.61,37.63,108089.0,30.9762,30.9762,30.894,30.9104,108089.0
2015-08-07 13:20:00,37.62,37.63,37.53,37.53,121695.0,30.9022,30.9104,30.8283,30.8283,121695.0
2015-08-07 13:30:00,37.52,37.61,37.51,37.61,176450.0,30.8201,30.894,30.8119,30.894,176450.0
2015-08-07 13:40:00,37.6,37.79,37.6,37.76,297028.0,30.8858,31.0419,30.8858,31.0172,297028.0
2015-08-07 13:50:00,37.76,37.78,37.71,37.76,78620.0,31.0172,31.0337,30.9762,31.0172,78620.0
2015-08-07 14:00:00,37.76,37.78,37.72,37.77,161471.0,31.0172,31.0337,30.9844,31.0254,161471.0
2015-08-07 14:10:00,37.77,37.82,37.76,37.79,100163.0,31.0254,31.0665,31.0172,31.0419,100163.0
2015-08-07 14:20:00,37.79,37.84,37.78,37.8,113330.0,31.0419,31.0829,31.0337,31.0501,113330.0
2015-08-07 14:30:00,37.79,37.81,37.79,37.8,142272.0,31.0419,31.0583,31.0419,31.0501,142272.0
2015-08-07 14:40:00,37.8,37.81,37.79,37.81,156327.0,31.0501,31.0583,31.0419,31.0583,156327.0
2015-08-07 14:50:00,37.8,37.81,37.8,37.8,137797.0,31.0501,31.0583,31.0501,31.0501,137797.0
2015-08-07 15:00:00,37.8,37.81,37.77,37.81,276199.0,31.0501,31.0583,31.0254,31.0583,276199.0
2015-08-07 15:10:00,37.8,37.83,37.79,37.82,203441.0,31.0501,31.0747,31.0419,31.0665,203441.0
2015-08-07 15:20:00,37.82,37.88,37.81,37.85,193864.0,31.0665,31.1158,31.0583,31.0912,193864.0
2015-08-07 15:30:00,37.85,37.9,37.83,37.89,162187.0,31.0912,31.1322,31.0747,31.124,162187.0
2015-08-07 15:40:00,37.9,37.9,37.82,37.88,216397.0,31.1322,31.1322,31.0665,31.1158,216397.0
2015-08-07 15:50:00,37.88,37.9,37.8,37.83,600045.0,31.1158,31.1322,31.0501,31.0747,600045.0
2015-08-10 09:30:00,38.08,38.24,38.08,38.1,197185.0,31.2801,31.4115,31.2801,31.2965,197185.0
2015-08-10 09:40:00,38.11,38.15,37.95,37.97,141509.0,31.3047,31.3376,31.1733,31.1897,141509.0
2015-08-10 09:50:00,37.97,37.99,37.89,37.95,97733.0,31.1897,31.2062,31.124,31.1733,97733.0
2015-08-10 10:00:00,37.95,37.99,37.9,37.96,106746.0,31.1733,31.2062,31.1322,31.1815,106746.0
2015-08-10 10:10:00,37.96,37.98,37.9,37.91,176981.0,31.1815,31.1979,31.1322,31.1404,176981.0
2015-08-10 10:20:00,37.91,37.99,37.9,37.91,181927.0,31.1404,31.2062,31.1322,31.1404,181927.0
2015-08-10 10:30:00,37.91,37.97,37.9,37.92,291035.0,31.1404,31.1897,31.1322,31.1487,291035.0
2015-08-10 10:40:00,37.92,38.04,37.92,38.0,447196.0,31.1487,31.2472,31.1487,31.2144,447196.0
2015-08-10 10:50:00,38.0,38.07,38.0,38.02,113169.0,31.2144,31.2719,31.2144,31.2308,113169.0
2015-08-10 11:00:00,38.02,38.05,37.99,38.02,128455.0,31.2308,31.2554,31.2062,31.2308,128455.0
2015-08-10 11:10:00,38.01,38.02,37.96,38.0,226432.0,31.2226,31.2308,31.1815,31.2144,226432.0
2015-08-10 11:20:00,38.0,38.0,37.89,37.92,445548.0,31.2144,31.2144,31.124,31.1487,445548.0
2015-08-10 11:30:00,37.93,38.0,37.91,37.95,533354.0,31.1569,31.2144,31.1404,31.1733,533354.0
2015-08-10 11:40:00,37.95,38.0,37.89,37.94,524507.0,31.1733,31.2144,31.124,31.1651,524507.0
2015-08-10 11:50:00,37.94,38.0,37.74,37.74,743386.0,31.1651,31.2144,31.0008,31.0008,743386.0
2015-08-10 12:00:00,37.75,37.79,37.7,37.71,132943.0,31.009,31.0419,30.9679,30.9762,132943.0
2015-08-10 12:10:00,37.7,37.71,37.57,37.58,116820.0,30.9679,30.9762,30.8612,30.8694,116820.0
2015-08-10 12:20:00,37.58,37.6,37.53,37.53,123495.0,30.8694,30.8858,30.8283,30.8283,123495.0
2015-08-10 12:30:00,37.54,37.56,37.48,37.48,200671.0,30.8365,30.8529,30.7872,30.7872,200671.0
2015-08-10 12:40:00,37.49,37.49,37.4,37.41,145722.0,30.7954,30.7954,30.7215,30.7297,145722.0
2015-08-10 12:50:00,37.41,37.46,37.4,37.41,133389.0,30.7297,30.7708,30.7215,30.7297,133389.0
2015-08-10 13:00:00,37.41,37.43,37.39,37.41,164770.0,30.7297,30.7462,30.7133,30.7297,164770.0
2015-08-10 13:10:00,37.41,37.54,37.4,37.54,118140.0,30.7297,30.8365,30.7215,30.8365,118140.0
2015-08-10 13:20:00,37.53,37.6,37.53,37.6,116152.0,30.8283,30.8858,30.8283,30.8858,116152.0
2015-08-10 13:30:00,37.6,37.62,37.58,37.62,87453.0,30.8858,30.9022,30.8694,30.9022,87453.0
2015-08-10 13:40:00,37.61,37.68,37.6,37.66,91406.0,30.894,30.9515,30.8858,30.9351,91406.0
2015-08-10 13:50:00,37.66,37.7,37.64,37.7,53896.0,30.9351,30.9679,30.9187,30.9679,53896.0
2015-08-10 14:00:00,37.7,37.71,37.65,37.69,83329.0,30.9679,30.9762,30.9269,30.9597,83329.0
2015-08-10 14:10:00,37.69,37.74,37.68,37.73,68337.0,30.9597,31.0008,30.9515,30.9926,68337.0
2015-08-10 14:20:00,37.73,37.73,37.63,37.65,97078.0,30.9926,30.9926,30.9104,30.9269,97078.0
2015-08-10 14:30:00,37.65,37.66,37.58,37.64,92074.0,30.9269,30.9351,30.8694,30.9187,92074.0
2015-08-10 14:40:00,37.63,37.64,37.57,37.6,93058.0,30.9104,30.9187,30.8612,30.8858,93058.0
2015-08-10 14:50:00,37.6,37.62,37.54,37.54,120469.0,30.8858,30.9022,30.8365,30.8365,120469.0
2015-08-10 15:00:00,37.54,37.59,37.53,37.55,108499.0,30.8365,30.8776,30.8283,30.8447,108499.0
2015-08-10 15:10:00,37.55,37.56,37.47,37.48,109744.0,30.8447,30.8529,30.779,30.7872,109744.0
2015-08-10 15:20:00,37.48,37.5,37.43,37.44,122863.0,30.7872,30.8037,30.7462,30.7544,122863.0
2015-08-10 15:30:00,37.44,37.48,37.43,37.45,185741.0,30.7544,30.7872,30.7462,30.7626,185741.0
2015-08-10 15:40:00,37.45,37.56,37.45,37.54,209366.0,30.7626,30.8529,30.7626,30.8365,209366.0
2015-08-10 15:50:00,37.54,37.56,37.51,37.55,537433.0,30.8365,30.8529,30.8119,30.8447,537433.0
2015-08-11 09:30:00,37.39,37.69,37.37,37.56,286994.0,30.7133,30.9597,30.6969,30.8529,286994.0
2015-08-11 09:40:00,37.56,37.77,37.51,37.73,186891.0,30.8529,31.0254,30.8119,30.9926,186891.0
2015-08-11 09:50:00,37.74,37.75,37.53,37.69,165165.0,31.0008,31.009,30.8283,30.9597,165165.0
2015-08-11 10:00:00,37.68,37.69,37.55,37.64,135676.0,30.9515,30.9597,30.8447,30.9187,135676.0
2015-08-11 10:10:00,37.63,37.83,37.61,37.81,127066.0,30.9104,31.0747,30.894,31.0583,127066.0
2015-08-11 10:20:00,37.8,37.84,37.74,37.76,178658.0,31.0501,31.0829,31.0008,31.0172,178658.0
2015-08-11 10:30:00,37.75,37.75,37.59,37.61,83790.0,31.009,31.009,30.8776,30.894,83790.0
2015-08-11 10:40:00,37.6,37.71,37.59,37.7,79897.0,30.8858,30.9762,30.8776,30.9679,79897.0
2015-08-11 10:50:00,37.7,37.74,37.64,37.64,82773.0,30.9679,31.0008,30.9187,30.9187,82773.0
2015-08-11 11:00:00,37.64,37.68,37.5,37.52,61507.0,30.9187,30.9515,30.8037,30.8201,61507.0
2015-08-11 11:10:00,37.52,37.54,37.47,37.5,86179.0,30.8201,30.8365,30.779,30.8037,86179.0
2015-08-11 11:20:00,37.5,37.51,37.45,37.47,69152.0,30.8037,30.8119,30.7626,30.779,69152.0
2015-08-11 11:30:00,37.47,37.52,37.44,37.45,75250.0,30.779,30.8201,30.7544,30.7626,75250.0
2015-08-11 11:40:00,37.45,37.46,37.33,37.35,92048.0,30.7626,30.7708,30.664,30.6804,92048.0
2015-08-11 11:50:00,37.35,37.38,37.32,37.36,87503.0,30.6804,30.7051,30.6558,30.6887,87503.0
2015-08-11 12:00:00,37.36,37.41,37.34,37.36,59146.0,30.6887,30.7297,30.6722,30.6887,59146.0
2015-08-11 12:10:00,37.35,37.38,37.33,37.33,61634.0,30.6804,30.7051,30.664,30.664,61634.0
2015-08-11 12:20:00,37.33,37.36,37.21,37.36,181344.0,30.664,30.6887,30.5654,30.6887,181344.0
2015-08-11 12:30:00,37.37,37.42,37.34,37.39,81013.0,30.6969,30.7379,30.6722,30.7133,81013.0
2015-08-11 12:40:00,37.39,37.49,37.39,37.49,47089.0,30.7133,30.7954,30.7133,30.7954,47089.0
2015-08-11 12:50:00,37.48,37.49,37.39,37.42,60010.0,30.7872,30.7954,30.7133,30.7379,60010.0
2015-08-11 13:00:00,37.41,37.43,37.33,37.36,65463.0,30.7297,30.7462,30.664,30.6887,65463.0
2015-08-11 13:10:00,37.36,37.46,37.33,37.45,82780.0,30.6887,30.7708,30.664,30.7626,82780.0
2015-08-11 13:20:00,37.45,37.52,37.44,37.48,67930.0,30.7626,30.8201,30.7544,30.7872,67930.0
2015-08-11 13:30:00,37.48,37.5,37.47,37.48,156850.0,30.7872,30.8037,30.779,30.7872,156850.0
2015-08-11 13:40:00,37.48,37.53,37.48,37.5,228340.0,30.7872,30.8283,30.7872,30.8037,228340.0
2015-08-11 13:50:00,37.51,37.51,37.46,37.5,88468.0,30.8119,30.8119,30.7708,30.8037,88468.0
2015-08-11 14:00:00,37.5,37.5,37.44,37.44,86837.0,30.8037,30.8037,30.7544,30.7544,86837.0
2015-08-11 14:10:00,37.44,37.5,37.37,37.37,238878.0,30.7544,30.8037,30.6969,30.6969,238878.0
2015-08-11 14:20:00,37.38,37.42,37.35,37.39,70531.0,30.7051,30.7379,30.6804,30.7133,70531.0
2015-08-11 14:30:00,37.39,37.4,37.31,37.39,59485.0,30.7133,30.7215,30.6476,30.7133,59485.0
2015-08-11 14:40:00,37.39,37.39,37.34,37.39,53323.0,30.7133,30.7133,30.6722,30.7133,53323.0
2015-08-11 14:50:00,37.38,37.43,37.36,37.42,115824.0,30.7051,30.7462,30.6887,30.7379,115824.0
2015-08-11 15:00:00,37.41,37.43,37.37,37.41,161994.0,30.7297,30.7462,30.6969,30.7297,161994.0
2015-08-11 15:10:00,37.41,37.46,37.39,37.4,96574.0,30.7297,30.7708,30.7133,30.7215,96574.0
2015-08-11 15:20:00,37.4,37.48,37.39,37.48,82330.0,30.7215,30.7872,30.7133,30.7872,82330.0
2015-08-11 15:30:00,37.48,37.5,37.46,37.49,183469.0,30.7872,30.8037,30.7708,30.7954,183469.0
2015-08-11 15:40:00,37.49,37.5,37.43,37.46,262857.0,30.7954,30.8037,30.7462,30.7708,262857.0
2015-08-11 15:50:00,37.45,37.46,37.36,37.39,763016.0,30.7626,30.7708,30.6887,30.7133,763016.0
2015-08-12 09:30:00,37.12,37.44,37.12,37.43,362727.0,30.5762,30.8398,30.5762,30.8316,362727.0
2015-08-12 09:40:00,37.43,37.44,37.18,37.19,195843.0,30.8316,30.8398,30.6256,30.6339,195843.0
2015-08-12 09:50:00,37.18,37.26,37.09,37.25,135799.0,30.6256,30.6915,30.5515,30.6833,135799.0
2015-08-12 10:00:00,37.24,37.28,37.15,37.2,261114.0,30.6751,30.708,30.6009,30.6421,261114.0
2015-08-12 10:10:00,37.2,37.28,37.19,37.22,210090.0,30.6421,30.708,30.6339,30.6586,210090.0
2015-08-12 10:20:00,37.23,37.23,37.1,37.14,246764.0,30.6668,30.6668,30.5597,30.5927,246764.0
2015-08-12 10:30:00,37.14,37.18,37.1,37.18,245215.0,30.5927,30.6256,30.5597,30.6256,245215.0
2015-08-12 10:40:00,37.17,37.17,37.1,37.12,255280.0,30.6174,30.6174,30.5597,30.5762,255280.0
2015-08-12 10:50:00,37.13,37.16,37.1,37.16,186238.0,30.5844,30.6092,30.5597,30.6092,186238.0
2015-08-12 11:00:00,37.16,37.24,37.15,37.22,134267.0,30.6092,30.6751,30.6009,30.6586,134267.0
2015-08-12 11:10:00,37.22,37.33,37.22,37.31,85287.0,30.6586,30.7492,30.6586,30.7327,85287.0
2015-08-12 11:20:00,37.3,37.41,37.3,37.4,110403.0,30.7245,30.8151,30.7245,30.8068,110403.0
2015-08-12 11:30:00,37.4,37.41,37.35,37.38,123253.0,30.8068,30.8151,30.7657,30.7904,123253.0
2015-08-12 11:40:00,37.38,37.43,37.38,37.42,99942.0,30.7904,30.8316,30.7904,30.8233,99942.0
2015-08-12 11:50:00,37.43,37.46,37.37,37.42,102778.0,30.8316,30.8563,30.7821,30.8233,102778.0
2015-08-12 12:00:00,37.41,37.47,37.4,37.44,92211.0,30.8151,30.8645,30.8068,30.8398,92211.0
2015-08-12 12:10:00,37.44,37.57,37.44,37.52,267346.0,30.8398,30.9469,30.8398,30.9057,267346.0
2015-08-12 12:20:00,37.51,37.52,37.47,37.51,298020.0,30.8975,30.9057,30.8645,30.8975,298020.0
2015-08-12 12:30:00,37.52,37.64,37.51,37.63,89518.0,30.9057,31.0045,30.8975,30.9963,89518.0
2015-08-12 12:40:00,37.62,37.7,37.6,37.66,133182.0,30.9881,31.054,30.9716,31.021,133182.0
2015-08-12 12:50:00,37.65,37.66,37.57,37.59,125407.0,31.0128,31.021,30.9469,30.9634,125407.0
2015-08-12 13:00:00,37.6,37.62,37.56,37.57,241002.0,30.9716,30.9881,30.9386,30.9469,241002.0
2015-08-12 13:10:00,37.58,37.67,37.57,37.64,244522.0,30.9551,31.0293,30.9469,31.0045,244522.0
2015-08-12 13:20:00,37.64,37.75,37.61,37.72,166047.0,31.0045,31.0951,30.9798,31.0704,166047.0
2015-08-12 13:30:00,37.73,37.73,37.58,37.59,217412.0,31.0787,31.0787,30.9551,30.9634,217412.0
2015-08-12 13:40:00,37.59,37.62,37.59,37.6,191561.0,30.9634,30.9881,30.9634,30.9716,191561.0
2015-08-12 13:50:00,37.59,37.67,37.59,37.65,213780.0,30.9634,31.0293,30.9634,31.0128,213780.0
2015-08-12 14:00:00,37.65,37.75,37.62,37.68,289453.0,31.0128,31.0951,30.9881,31.0375,289453.0
2015-08-12 14:10:00,37.68,39.43,37.65,37.7,982255.0,31.0375,32.479,31.0128,31.054,982255.0
2015-08-12 14:20:00,37.7,37.7,37.57,37.59,206992.0,31.054,31.054,30.9469,30.9634,206992.0
2015-08-12 14:30:00,37.59,37.72,37.59,37.7,109468.0,30.9634,31.0704,30.9634,31.054,109468.0
2015-08-12 14:40:00,37.7,37.77,37.69,37.71,212015.0,31.054,31.1116,31.0457,31.0622,212015.0
2015-08-12 14:50:00,37.71,37.82,37.69,37.82,234777.0,31.0622,31.1528,31.0457,31.1528,234777.0
2015-08-12 15:00:00,37.81,37.83,37.72,37.75,232556.0,31.1446,31.161,31.0704,31.0951,232556.0
2015-08-12 15:10:00,37.75,37.78,37.72,37.77,143250.0,31.0951,31.1199,31.0704,31.1116,143250.0
2015-08-12 15:20:00,37.76,37.84,37.74,37.77,368199.0,31.1034,31.1693,31.0869,31.1116,368199.0
2015-08-12 15:30:00,37.78,37.84,37.77,37.82,228647.0,31.1199,31.1693,31.1116,31.1528,228647.0
2015-08-12 15:40:00,37.82,37.83,37.74,37.77,273730.0,31.1528,31.161,31.0869,31.1116,273730.0
2015-08-12 15:50:00,37.77,37.82,37.76,37.82,510963.0,31.1116,31.1528,31.1034,31.1528,510963.0
2015-08-13 09:30:00,37.84,37.98,37.75,37.82,132760.0,31.1693,31.2846,31.0951,31.1528,132760.0
2015-08-13 09:40:00,37.81,37.84,37.68,37.72,108849.0,31.1446,31.1693,31.0375,31.0704,108849.0
2015-08-13 09:50:00,37.73,37.89,37.72,37.79,87356.0,31.0787,31.2105,31.0704,31.1281,87356.0
2015-08-13 10:00:00,37.78,37.88,37.72,37.87,88160.0,31.1199,31.2022,31.0704,31.194,88160.0
2015-08-13 10:10:00,37.88,37.92,37.81,37.91,132094.0,31.2022,31.2352,31.1446,31.2269,132094.0
2015-08-13 10:20:00,37.91,37.93,37.83,37.92,60610.0,31.2269,31.2434,31.161,31.2352,60610.0
2015-08-13 10:30:00,37.92,38.0,37.89,37.98,172582.0,31.2352,31.3011,31.2105,31.2846,172582.0
2015-08-13 10:40:00,37.99,38.01,37.96,37.96,102287.0,31.2928,31.3093,31.2681,31.2681,102287.0
2015-08-13 10:50:00,37.97,37.98,37.85,37.85,86832.0,31.2764,31.2846,31.1775,31.1775,86832.0
2015-08-13 11:00:00,37.85,37.91,37.75,37.75,67922.0,31.1775,31.2269,31.0951,31.0951,67922.0
2015-08-13 11:10:00,37.75,37.89,37.74,37.88,70860.0,31.0951,31.2105,31.0869,31.2022,70860.0
2015-08-13 11:20:00,37.88,37.88,37.74,37.77,85581.0,31.2022,31.2022,31.0869,31.1116,85581.0
2015-08-13 11:30:00,37.77,37.91,37.75,37.91,73474.0,31.1116,31.2269,31.0951,31.2269,73474.0
2015-08-13 11:40:00,37.91,38.06,37.91,38.05,69637.0,31.2269,31.3505,31.2269,31.3423,69637.0
2015-08-13 11:50:00,38.05,38.11,38.05,38.08,293614.0,31.3423,31.3917,31.3423,31.367,293614.0
2015-08-13 12:00:00,38.09,38.12,38.03,38.03,185174.0,31.3752,31.3999,31.3258,31.3258,185174.0
2015-08-13 12:10:00,38.03,38.06,37.95,37.97,115914.0,31.3258,31.3505,31.2599,31.2764,115914.0
2015-08-13 12:20:00,37.96,38.02,37.92,38.02,165180.0,31.2681,31.3175,31.2352,31.3175,165180.0
2015-08-13 12:30:00,38.02,38.1,38.0,38.05,94891.0,31.3175,31.3834,31.3011,31.3423,94891.0
2015-08-13 12:40:00,38.06,38.1,38.02,38.08,44895.0,31.3505,31.3834,31.3175,31.367,44895.0
2015-08-13 12:50:00,38.08,38.16,38.08,38.09,466959.0,31.367,31.4329,31.367,31.3752,466959.0
2015-08-13 13:00:00,38.09,38.1,38.03,38.03,95912.0,31.3752,31.3834,31.3258,31.3258,95912.0
2015-08-13 13:10:00,38.02,38.1,38.02,38.07,88420.0,31.3175,31.3834,31.3175,31.3587,88420.0
2015-08-13 13:20:00,38.07,38.1,37.99,38.0,56199.0,31.3587,31.3834,31.2928,31.3011,56199.0
2015-08-13 13:30:00,38.0,38.04,37.99,38.04,65416.0,31.3011,31.334,31.2928,31.334,65416.0
2015-08-13 13:40:00,38.04,38.07,37.98,38.06,34341.0,31.334,31.3587,31.2846,31.3505,34341.0
2015-08-13 13:50:00,38.05,38.13,38.03,38.13,400882.0,31.3423,31.4082,31.3258,31.4082,400882.0
2015-08-13 14:00:00,38.12,38.18,38.12,38.13,165632.0,31.3999,31.4493,31.3999,31.4082,165632.0
2015-08-13 14:10:00,38.13,38.15,38.1,38.11,102573.0,31.4082,31.4246,31.3834,31.3917,102573.0
2015-08-13 14:20:00,38.11,38.18,38.11,38.16,97421.0,31.3917,31.4493,31.3917,31.4329,97421.0
2015-08-13 14:30:00,38.16,38.16,38.12,38.13,104577.0,31.4329,31.4329,31.3999,31.4082,104577.0
2015-08-13 14:40:00,38.13,38.15,38.12,38.14,132845.0,31.4082,31.4246,31.3999,31.4164,132845.0
2015-08-13 14:50:00,38.13,38.19,38.12,38.17,156567.0,31.4082,31.4576,31.3999,31.4411,156567.0
2015-08-13 15:00:00,38.17,38.17,38.11,38.12,208607.0,31.4411,31.4411,31.3917,31.3999,208607.0
2015-08-13 15:10:00,38.12,38.16,38.11,38.14,142553.0,31.3999,31.4329,31.3917,31.4164,142553.0
2015-08-13 15:20:00,38.14,38.14,38.07,38.1,103232.0,31.4164,31.4164,31.3587,31.3834,103232.0
2015-08-13 15:30:00,38.1,38.11,38.02,38.03,210141.0,31.3834,31.3917,31.3175,31.3258,210141.0
2015-08-13 15:40:00,38.04,38.13,38.03,38.11,254096.0,31.334,31.4082,31.3258,31.3917,254096.0
2015-08-13 15:50:00,38.12,38.22,38.1,38.21,868255.0,31.3999,31.4823,31.3834,31.4741,868255.0
2015-08-14 09:30:00,38.02,38.16,37.97,38.08,190224.0,31.3175,31.4329,31.2764,31.367,190224.0
2015-08-14 09:40:00,38.09,38.17,38.07,38.17,67581.0,31.3752,31.4411,31.3587,31.4411,67581.0
2015-08-14 09:50:00,38.17,38.36,38.16,38.21,134841.0,31.4411,31.5976,31.4329,31.4741,134841.0
2015-08-14 10:00:00,38.2,38.21,38.1,38.1,116476.0,31.4658,31.4741,31.3834,31.3834,116476.0
2015-08-14 10:10:00,38.11,38.25,38.09,38.19,118463.0,31.3917,31.507,31.3752,31.4576,118463.0
2015-08-14 10:20:00,38.19,38.21,38.1,38.16,307261.0,31.4576,31.4741,31.3834,31.4329,307261.0
2015-08-14 10:30:00,38.17,38.22,38.1,38.12,123915.0,31.4411,31.4823,31.3834,31.3999,123915.0
2015-08-14 10:40:00,38.12,38.15,38.11,38.13,74910.0,31.3999,31.4246,31.3917,31.4082,74910.0
2015-08-14 10:50:00,38.13,38.15,38.09,38.1,73364.0,31.4082,31.4246,31.3752,31.3834,73364.0
2015-08-14 11:00:00,38.1,38.12,38.07,38.08,73454.0,31.3834,31.3999,31.3587,31.367,73454.0
2015-08-14 11:10:00,38.07,38.11,38.05,38.11,93999.0,31.3587,31.3917,31.3423,31.3917,93999.0
2015-08-14 11:20:00,38.1,38.13,38.09,38.1,48599.0,31.3834,31.4082,31.3752,31.3834,48599.0
2015-08-14 11:30:00,38.1,38.13,38.09,38.13,43724.0,31.3834,31.4082,31.3752,31.4082,43724.0
2015-08-14 11:40:00,38.13,38.2,38.12,38.17,51223.0,31.4082,31.4658,31.3999,31.4411,51223.0
2015-08-14 11:50:00,38.18,38.22,38.17,38.19,47698.0,31.4493,31.4823,31.4411,31.4576,47698.0
2015-08-14 12:00:00,38.19,38.23,38.18,38.19,45274.0,31.4576,31.4905,31.4493,31.4576,45274.0
2015-08-14 12:10:00,38.19,38.2,38.14,38.2,58052.0,31.4576,31.4658,31.4164,31.4658,58052.0
2015-08-14 12:20:00,38.19,38.22,38.17,38.22,32530.0,31.4576,31.4823,31.4411,31.4823,32530.0
2015-08-14 12:30:00,38.21,38.33,38.21,38.28,141880.0,31.4741,31.5729,31.4741,31.5317,141880.0
2015-08-14 12:40:00,38.27,38.31,38.23,38.26,43370.0,31.5235,31.5564,31.4905,31.5152,43370.0
2015-08-14 12:50:00,38.25,38.31,38.22,38.29,223888.0,31.507,31.5564,31.4823,31.54,223888.0
2015-08-14 13:00:00,38.29,38.29,38.24,38.24,46469.0,31.54,31.54,31.4988,31.4988,46469.0
2015-08-14 13:10:00,38.24,38.28,38.23,38.26,42421.0,31.4988,31.5317,31.4905,31.5152,42421.0
2015-08-14 13:20:00,38.27,38.28,38.26,38.27,25633.0,31.5235,31.5317,31.5152,31.5235,25633.0
2015-08-14 13:30:00,38.27,38.34,38.27,38.29,39778.0,31.5235,31.5811,31.5235,31.54,39778.0
2015-08-14 13:40:00,38.3,38.3,38.19,38.19,59197.0,31.5482,31.5482,31.4576,31.4576,59197.0
2015-08-14 13:50:00,38.19,38.23,38.17,38.23,47307.0,31.4576,31.4905,31.4411,31.4905,47307.0
2015-08-14 14:00:00,38.21,38.25,38.21,38.22,44307.0,31.4741,31.507,31.4741,31.4823,44307.0
2015-08-14 14:10:00,38.23,38.29,38.23,38.24,92775.0,31.4905,31.54,31.4905,31.4988,92775.0
2015-08-14 14:20:00,38.23,38.27,38.23,38.24,74314.0,31.4905,31.5235,31.4905,31.4988,74314.0
2015-08-14 14:30:00,38.24,38.27,38.22,38.25,39280.0,31.4988,31.5235,31.4823,31.507,39280.0
2015-08-14 14:40:00,38.25,38.28,38.24,38.27,40902.0,31.507,31.5317,31.4988,31.5235,40902.0
2015-08-14 14:50:00,38.27,38.28,38.24,38.26,39874.0,31.5235,31.5317,31.4988,31.5152,39874.0
2015-08-14 15:00:00,38.26,38.28,38.23,38.27,58165.0,31.5152,31.5317,31.4905,31.5235,58165.0
2015-08-14 15:10:00,38.27,38.29,38.25,38.25,56795.0,31.5235,31.54,31.507,31.507,56795.0
2015-08-14 15:20:00,38.25,38.31,38.24,38.31,115234.0,31.507,31.5564,31.4988,31.5564,115234.0
2015-08-14 15:30:00,38.3,38.32,38.29,38.3,73973.0,31.5482,31.5647,31.54,31.5482,73973.0
2015-08-14 15:40:00,38.3,38.32,38.29,38.32,129567.0,31.5482,31.5647,31.54,31.5647,129567.0
2015-08-14 15:50:00,38.32,38.36,38.3,38.36,354766.0,31.5647,31.5976,31.5482,31.5976,354766.0
2015-08-17 09:30:00,38.19,38.26,38.03,38.1,116219.0,31.4576,31.5152,31.3258,31.3834,116219.0
2015-08-17 09:40:00,38.1,38.13,38.03,38.09,90990.0,31.3834,31.4082,31.3258,31.3752,90990.0
2015-08-17 09:50:00,38.09,38.18,38.07,38.1,70228.0,31.3752,31.4493,31.3587,31.3834,70228.0
2015-08-17 10:00:00,38.1,38.2,38.09,38.15,131769.0,31.3834,31.4658,31.3752,31.4246,131769.0
2015-08-17 10:10:00,38.15,38.22,38.1,38.22,66030.0,31.4246,31.4823,31.3834,31.4823,66030.0
2015-08-17 10:20:00,38.22,38.26,38.2,38.21,48530.0,31.4823,31.5152,31.4658,31.4741,48530.0
2015-08-17 10:30:00,38.21,38.34,38.2,38.32,143947.0,31.4741,31.5811,31.4658,31.5647,143947.0
2015-08-17 10:40:00,38.32,38.37,38.29,38.3,55355.0,31.5647,31.6058,31.54,31.5482,55355.0
2015-08-17 10:50:00,38.3,38.38,38.28,38.35,109183.0,31.5482,31.6141,31.5317,31.5894,109183.0
2015-08-17 11:00:00,38.35,38.46,38.34,38.45,54903.0,31.5894,31.68,31.5811,31.6717,54903.0
2015-08-17 11:10:00,38.45,38.46,38.43,38.45,49974.0,31.6717,31.68,31.6553,31.6717,49974.0
2015-08-17 11:20:00,38.45,38.45,38.34,38.34,89242.0,31.6717,31.6717,31.5811,31.5811,89242.0
2015-08-17 11:30:00,38.35,38.36,38.32,38.35,27619.0,31.5894,31.5976,31.5647,31.5894,27619.0
2015-08-17 11:40:00,38.35,38.36,38.31,38.34,48119.0,31.5894,31.5976,31.5564,31.5811,48119.0
2015-08-17 11:50:00,38.35,38.37,38.31,38.35,43329.0,31.5894,31.6058,31.5564,31.5894,43329.0
2015-08-17 12:00:00,38.35,38.38,38.34,38.36,63334.0,31.5894,31.6141,31.5811,31.5976,63334.0
2015-08-17 12:10:00,38.36,38.37,38.32,38.32,44969.0,31.5976,31.6058,31.5647,31.5647,44969.0
2015-08-17 12:20:00,38.32,38.37,38.32,38.35,28184.0,31.5647,31.6058,31.5647,31.5894,28184.0
2015-08-17 12:30:00,38.34,38.34,38.32,38.33,18384.0,31.5811,31.5811,31.5647,31.5729,18384.0
2015-08-17 12:40:00,38.33,38.35,38.31,38.33,20636.0,31.5729,31.5894,31.5564,31.5729,20636.0
2015-08-17 12:50:00,38.33,38.39,38.31,38.37,108090.0,31.5729,31.6223,31.5564,31.6058,108090.0
2015-08-17 13:00:00,38.37,38.45,38.37,38.45,47439.0,31.6058,31.6717,31.6058,31.6717,47439.0
2015-08-17 13:10:00,38.44,38.49,38.43,38.47,56210.0,31.6635,31.7047,31.6553,31.6882,56210.0
2015-08-17 13:20:00,38.48,38.52,38.47,38.51,181128.0,31.6965,31.7294,31.6882,31.7212,181128.0
2015-08-17 13:30:00,38.5,38.51,38.48,38.49,36161.0,31.7129,31.7212,31.6965,31.7047,36161.0
2015-08-17 13:40:00,38.49,38.53,38.48,38.53,30289.0,31.7047,31.7376,31.6965,31.7376,30289.0
2015-08-17 13:50:00,38.53,38.58,38.53,38.55,68513.0,31.7376,31.7788,31.7376,31.7541,68513.0
2015-08-17 14:00:00,38.54,38.55,38.5,38.5,34645.0,31.7459,31.7541,31.7129,31.7129,34645.0
2015-08-17 14:10:00,38.5,38.53,38.48,38.5,51472.0,31.7129,31.7376,31.6965,31.7129,51472.0
2015-08-17 14:20:00,38.5,38.52,38.49,38.5,49330.0,31.7129,31.7294,31.7047,31.7129,49330.0
2015-08-17 14:30:00,38.5,38.51,38.48,38.49,43714.0,31.7129,31.7212,31.6965,31.7047,43714.0
2015-08-17 14:40:00,38.49,38.53,38.48,38.51,156484.0,31.7047,31.7376,31.6965,31.7212,156484.0
2015-08-17 14:50:00,38.51,38.53,38.49,38.52,66586.0,31.7212,31.7376,31.7047,31.7294,66586.0
2015-08-17 15:00:00,38.51,38.59,38.51,38.58,129625.0,31.7212,31.7871,31.7212,31.7788,129625.0
2015-08-17 15:10:00,38.57,38.58,38.53,38.55,203585.0,31.7706,31.7788,31.7376,31.7541,203585.0
2015-08-17 15:20:00,38.54,38.58,38.54,38.58,323467.0,31.7459,31.7788,31.7459,31.7788,323467.0
2015-08-17 15:30:00,38.57,38.6,38.56,38.6,151384.0,31.7706,31.7953,31.7624,31.7953,151384.0
2015-08-17 15:40:00,38.6,38.6,38.57,38.58,176602.0,31.7953,31.7953,31.7706,31.7788,176602.0
2015-08-17 15:50:00,38.58,38.67,38.57,38.66,503904.0,31.7788,31.853,31.7706,31.8447,503904.0
2015-08-18 09:30:00,38.53,38.65,38.45,38.53,144105.0,31.7376,31.8365,31.6717,31.7376,144105.0
2015-08-18 09:40:00,38.52,38.67,38.5,38.63,59779.0,31.7294,31.853,31.7129,31.82,59779.0
2015-08-18 09:50:00,38.64,38.67,38.57,38.66,50225.0,31.8283,31.853,31.7706,31.8447,50225.0
2015-08-18 10:00:00,38.65,38.69,38.61,38.68,85891.0,31.8365,31.8694,31.8035,31.8612,85891.0
2015-08-18 10:10:00,38.68,38.72,38.63,38.72,68097.0,31.8612,31.8941,31.82,31.8941,68097.0
2015-08-18 10:20:00,38.72,38.73,38.64,38.65,80869.0,31.8941,31.9024,31.8283,31.8365,80869.0
2015-08-18 10:30:00,38.66,38.68,38.55,38.6,149534.0,31.8447,31.8612,31.7541,31.7953,149534.0
2015-08-18 10:40:00,38.59,38.63,38.58,38.62,82165.0,31.7871,31.82,31.7788,31.8118,82165.0
2015-08-18 10:50:00,38.63,38.63,38.59,38.59,61907.0,31.82,31.82,31.7871,31.7871,61907.0
2015-08-18 11:00:00,38.6,38.61,38.54,38.6,86451.0,31.7953,31.8035,31.7459,31.7953,86451.0
2015-08-18 11:10:00,38.59,38.61,38.55,38.56,108609.0,31.7871,31.8035,31.7541,31.7624,108609.0
2015-08-18 11:20:00,38.57,38.58,38.54,38.54,79232.0,31.7706,31.7788,31.7459,31.7459,79232.0
2015-08-18 11:30:00,38.55,38.6,38.53,38.58,71871.0,31.7541,31.7953,31.7376,31.7788,71871.0
2015-08-18 11:40:00,38.57,38.58,38.54,38.55,50374.0,31.7706,31.7788,31.7459,31.7541,50374.0
2015-08-18 11:50:00,38.55,38.57,38.54,38.57,44209.0,31.7541,31.7706,31.7459,31.7706,44209.0
2015-08-18 12:00:00,38.57,38.61,38.55,38.59,46791.0,31.7706,31.8035,31.7541,31.7871,46791.0
2015-08-18 12:10:00,38.6,38.61,38.55,38.57,42549.0,31.7953,31.8035,31.7541,31.7706,42549.0
2015-08-18 12:20:00,38.56,38.59,38.53,38.56,53364.0,31.7624,31.7871,31.7376,31.7624,53364.0
2015-08-18 12:30:00,38.55,38.61,38.54,38.58,41089.0,31.7541,31.8035,31.7459,31.7788,41089.0
2015-08-18 12:40:00,38.58,38.59,38.53,38.56,66274.0,31.7788,31.7871,31.7376,31.7624,66274.0
2015-08-18 12:50:00,38.57,38.58,38.51,38.51,74632.0,31.7706,31.7788,31.7212,31.7212,74632.0
2015-08-18 13:00:00,38.52,38.55,38.49,38.54,74555.0,31.7294,31.7541,31.7047,31.7459,74555.0
2015-08-18 13:10:00,38.55,38.58,38.53,38.58,43634.0,31.7541,31.7788,31.7376,31.7788,43634.0
2015-08-18 13:20:00,38.58,38.6,38.55,38.57,58044.0,31.7788,31.7953,31.7541,31.7706,58044.0
2015-08-18 13:30:00,38.58,38.59,38.57,38.58,25507.0,31.7788,31.7871,31.7706,31.7788,25507.0
2015-08-18 13:40:00,38.58,38.59,38.55,38.55,40936.0,31.7788,31.7871,31.7541,31.7541,40936.0
2015-08-18 13:50:00,38.55,38.56,38.53,38.55,41928.0,31.7541,31.7624,31.7376,31.7541,41928.0
2015-08-18 14:00:00,38.55,38.55,38.52,38.52,48191.0,31.7541,31.7541,31.7294,31.7294,48191.0
2015-08-18 14:10:00,38.52,38.53,38.5,38.5,41026.0,31.7294,31.7376,31.7129,31.7129,41026.0
2015-08-18 14:20:00,38.5,38.51,38.49,38.5,29828.0,31.7129,31.7212,31.7047,31.7129,29828.0
2015-08-18 14:30:00,38.5,38.51,38.48,38.51,77984.0,31.7129,31.7212,31.6965,31.7212,77984.0
2015-08-18 14:40:00,38.51,38.54,38.5,38.54,72857.0,31.7212,31.7459,31.7129,31.7459,72857.0
2015-08-18 14:50:00,38.53,38.53,38.48,38.48,64244.0,31.7376,31.7376,31.6965,31.6965,64244.0
2015-08-18 15:00:00,38.49,38.5,38.46,38.47,86688.0,31.7047,31.7129,31.68,31.6882,86688.0
2015-08-18 15:10:00,38.46,38.5,38.44,38.48,197870.0,31.68,31.7129,31.6635,31.6965,197870.0
2015-08-18 15:20:00,38.48,38.54,38.48,38.54,167539.0,31.6965,31.7459,31.6965,31.7459,167539.0
2015-08-18 15:30:00,38.53,38.59,38.51,38.56,179673.0,31.7376,31.7871,31.7212,31.7624,179673.0
2015-08-18 15:40:00,38.56,38.62,38.54,38.61,244216.0,31.7624,31.8118,31.7459,31.8035,244216.0
2015-08-18 15:50:00,38.6,38.64,38.59,38.6,361242.0,31.7953,31.8283,31.7871,31.7953,361242.0
2015-08-19 09:30:00,38.43,38.45,38.07,38.08,499509.0,31.6553,31.6717,31.3587,31.367,499509.0
2015-08-19 09:40:00,38.09,38.1,37.95,37.98,145625.0,31.3752,31.3834,31.2599,31.2846,145625.0
2015-08-19 09:50:00,37.98,37.99,37.76,37.77,159558.0,31.2846,31.2928,31.1034,31.1116,159558.0
2015-08-19 10:00:00,37.78,37.88,37.72,37.77,307440.0,31.1199,31.2022,31.0704,31.1116,307440.0
2015-08-19 10:10:00,37.77,37.77,37.59,37.59,304370.0,31.1116,31.1116,30.9634,30.9634,304370.0
2015-08-19 10:20:00,37.59,37.59,37.42,37.44,335336.0,30.9634,30.9634,30.8233,30.8398,335336.0
2015-08-19 10:30:00,37.45,37.54,37.44,37.47,201202.0,30.848,30.9222,30.8398,30.8645,201202.0
2015-08-19 10:40:00,37.47,37.48,37.35,37.38,142929.0,30.8645,30.8727,30.7657,30.7904,142929.0
2015-08-19 10:50:00,37.39,37.43,37.34,37.42,99639.0,30.7986,30.8316,30.7574,30.8233,99639.0
2015-08-19 11:00:00,37.42,37.49,37.39,37.4,92953.0,30.8233,30.881,30.7986,30.8068,92953.0
2015-08-19 11:10:00,37.4,37.47,37.39,37.45,106024.0,30.8068,30.8645,30.7986,30.848,106024.0
2015-08-19 11:20:00,37.46,37.49,37.44,37.46,87175.0,30.8563,30.881,30.8398,30.8563,87175.0
2015-08-19 11:30:00,37.45,37.46,37.37,37.4,110279.0,30.848,30.8563,30.7821,30.8068,110279.0
2015-08-19 11:40:00,37.4,37.41,37.26,37.27,189780.0,30.8068,30.8151,30.6915,30.6998,189780.0
2015-08-19 11:50:00,37.27,37.3,37.18,37.19,177595.0,30.6998,30.7245,30.6256,30.6339,177595.0
2015-08-19 12:00:00,37.18,37.28,37.15,37.25,193951.0,30.6256,30.708,30.6009,30.6833,193951.0
2015-08-19 12:10:00,37.25,37.3,37.18,37.2,209413.0,30.6833,30.7245,30.6256,30.6421,209413.0
2015-08-19 12:20:00,37.19,37.42,37.18,37.39,236464.0,30.6339,30.8233,30.6256,30.7986,236464.0
2015-08-19 12:30:00,37.39,37.49,37.35,37.48,135885.0,30.7986,30.881,30.7657,30.8727,135885.0
2015-08-19 12:40:00,37.49,37.56,37.46,37.48,212270.0,30.881,30.9386,30.8563,30.8727,212270.0
2015-08-19 12:50:00,37.48,37.55,37.45,37.46,96933.0,30.8727,30.9304,30.848,30.8563,96933.0
2015-08-19 13:00:00,37.47,37.51,37.46,37.5,46953.0,30.8645,30.8975,30.8563,30.8892,46953.0
2015-08-19 13:10:00,37.5,37.63,37.49,37.63,163560.0,30.8892,30.9963,30.881,30.9963,163560.0
2015-08-19 13:20:00,37.63,37.65,37.5,37.5,97747.0,30.9963,31.0128,30.8892,30.8892,97747.0
2015-08-19 13:30:00,37.5,37.55,37.49,37.52,66130.0,30.8892,30.9304,30.881,30.9057,66130.0
2015-08-19 13:40:00,37.52,37.62,37.51,37.59,131795.0,30.9057,30.9881,30.8975,30.9634,131795.0
2015-08-19 13:50:00,37.59,37.6,37.49,37.51,219779.0,30.9634,30.9716,30.881,30.8975,219779.0
2015-08-19 14:00:00,37.51,37.56,37.49,37.53,221527.0,30.8975,30.9386,30.881,30.9139,221527.0
2015-08-19 14:10:00,37.53,37.63,37.48,37.48,148869.0,30.9139,30.9963,30.8727,30.8727,148869.0
2015-08-19 14:20:00,37.48,37.51,37.41,37.45,98469.0,30.8727,30.8975,30.8151,30.848,98469.0
2015-08-19 14:30:00,37.46,37.49,37.4,37.43,109997.0,30.8563,30.881,30.8068,30.8316,109997.0
2015-08-19 14:40:00,37.42,37.44,37.33,37.38,91357.0,30.8233,30.8398,30.7492,30.7904,91357.0
2015-08-19 14:50:00,37.38,37.38,37.24,37.28,178192.0,30.7904,30.7904,30.6751,30.708,178192.0
2015-08-19 15:00:00,37.29,37.37,37.26,37.37,145495.0,30.7162,30.7821,30.6915,30.7821,145495.0
2015-08-19 15:10:00,37.37,37.4,37.33,37.38,197034.0,30.7821,30.8068,30.7492,30.7904,197034.0
2015-08-19 15:20:00,37.37,37.39,37.33,37.34,199437.0,30.7821,30.7986,30.7492,30.7574,199437.0
2015-08-19 15:30:00,37.35,37.41,37.34,37.36,267418.0,30.7657,30.8151,30.7574,30.7739,267418.0
2015-08-19 15:40:00,37.36,37.52,37.36,37.51,522028.0,30.7739,30.9057,30.7739,30.8975,522028.0
2015-08-19 15:50:00,37.52,37.53,37.37,37.37,867958.0,30.9057,30.9139,30.7821,30.7821,867958.0
2015-08-20 09:30:00,37.17,37.31,37.11,37.31,463142.0,30.6174,30.7327,30.568,30.7327,463142.0
2015-08-20 09:40:00,37.31,37.73,37.31,37.45,437615.0,30.7327,31.0787,30.7327,30.848,437615.0
2015-08-20 09:50:00,37.45,37.63,37.4,37.62,181076.0,30.848,30.9963,30.8068,30.9881,181076.0
2015-08-20 10:00:00,37.62,37.66,37.38,37.4,499412.0,30.9881,31.021,30.7904,30.8068,499412.0
2015-08-20 10:10:00,37.4,37.4,37.29,37.32,155135.0,30.8068,30.8068,30.7162,30.741,155135.0
2015-08-20 10:20:00,37.32,37.32,37.21,37.25,137417.0,30.741,30.741,30.6503,30.6833,137417.0
2015-08-20 10:30:00,37.25,37.37,37.15,37.33,134429.0,30.6833,30.7821,30.6009,30.7492,134429.0
2015-08-20 10:40:00,37.34,37.4,37.31,37.39,171793.0,30.7574,30.8068,30.7327,30.7986,171793.0
2015-08-20 10:50:00,37.38,37.4,37.33,37.35,111598.0,30.7904,30.8068,30.7492,30.7657,111598.0
2015-08-20 11:00:00,37.35,37.41,37.34,37.34,146431.0,30.7657,30.8151,30.7574,30.7574,146431.0
2015-08-20 11:10:00,37.34,37.35,37.25,37.26,113138.0,30.7574,30.7657,30.6833,30.6915,113138.0
2015-08-20 11:20:00,37.27,37.41,37.26,37.35,91336.0,30.6998,30.8151,30.6915,30.7657,91336.0
2015-08-20 11:30:00,37.35,37.37,37.3,37.34,59996.0,30.7657,30.7821,30.7245,30.7574,59996.0
2015-08-20 11:40:00,37.34,37.37,37.33,37.34,48215.0,30.7574,30.7821,30.7492,30.7574,48215.0
2015-08-20 11:50:00,37.34,37.37,37.29,37.35,64926.0,30.7574,30.7821,30.7162,30.7657,64926.0
2015-08-20 12:00:00,37.36,37.37,37.28,37.37,61257.0,30.7739,30.7821,30.708,30.7821,61257.0
2015-08-20 12:10:00,37.36,37.37,37.25,37.34,62670.0,30.7739,30.7821,30.6833,30.7574,62670.0
2015-08-20 12:20:00,37.32,37.33,37.25,37.29,69007.0,30.741,30.7492,30.6833,30.7162,69007.0
2015-08-20 12:30:00,37.29,37.31,37.27,37.27,139241.0,30.7162,30.7327,30.6998,30.6998,139241.0
2015-08-20 12:40:00,37.27,37.28,37.17,37.2,134235.0,30.6998,30.708,30.6174,30.6421,134235.0
2015-08-20 12:50:00,37.2,37.2,37.07,37.12,122407.0,30.6421,30.6421,30.535,30.5762,122407.0
2015-08-20 13:00:00,37.11,37.12,37.02,37.07,208023.0,30.568,30.5762,30.4938,30.535,208023.0
2015-08-20 13:10:00,37.07,37.16,37.06,37.16,83746.0,30.535,30.6092,30.5268,30.6092,83746.0
2015-08-20 13:20:00,37.16,37.25,37.16,37.21,93918.0,30.6092,30.6833,30.6092,30.6503,93918.0
2015-08-20 13:30:00,37.2,37.22,37.14,37.14,83515.0,30.6421,30.6586,30.5927,30.5927,83515.0
2015-08-20 13:40:00,37.15,37.18,37.08,37.17,72706.0,30.6009,30.6256,30.5433,30.6174,72706.0
2015-08-20 13:50:00,37.18,37.24,37.18,37.24,74312.0,30.6256,30.6751,30.6256,30.6751,74312.0
2015-08-20 14:00:00,37.24,37.25,37.1,37.11,73476.0,30.6751,30.6833,30.5597,30.568,73476.0
2015-08-20 14:10:00,37.12,37.14,37.08,37.08,125958.0,30.5762,30.5927,30.5433,30.5433,125958.0
2015-08-20 14:20:00,37.08,37.12,37.06,37.07,98750.0,30.5433,30.5762,30.5268,30.535,98750.0
2015-08-20 14:30:00,37.07,37.08,37.02,37.03,113560.0,30.535,30.5433,30.4938,30.5021,113560.0
2015-08-20 14:40:00,37.02,37.03,36.95,36.95,218813.0,30.4938,30.5021,30.4362,30.4362,218813.0
2015-08-20 14:50:00,36.95,37.0,36.88,36.89,197647.0,30.4362,30.4774,30.3785,30.3868,197647.0
2015-08-20 15:00:00,36.89,36.95,36.88,36.93,201354.0,30.3868,30.4362,30.3785,30.4197,201354.0
2015-08-20 15:10:00,36.94,36.96,36.82,36.84,257162.0,30.4279,30.4444,30.3291,30.3456,257162.0
2015-08-20 15:20:00,36.84,36.87,36.81,36.87,217739.0,30.3456,30.3703,30.3209,30.3703,217739.0
2015-08-20 15:30:00,36.86,36.94,36.84,36.84,382258.0,30.362,30.4279,30.3456,30.3456,382258.0
2015-08-20 15:40:00,36.84,36.88,36.75,36.76,492392.0,30.3456,30.3785,30.2714,30.2797,492392.0
2015-08-20 15:50:00,36.76,36.79,36.64,36.69,636085.0,30.2797,30.3044,30.1808,30.222,636085.0
2015-08-21 09:30:00,35.93,36.15,35.6,35.77,1049146.0,29.596,29.7772,29.3242,29.4642,1049146.0
2015-08-21 09:40:00,35.77,35.92,35.7,35.92,305253.0,29.4642,29.5878,29.4065,29.5878,305253.0
2015-08-21 09:50:00,35.92,36.06,35.89,36.06,316171.0,29.5878,29.7031,29.563,29.7031,316171.0
2015-08-21 10:00:00,36.05,36.28,36.04,36.21,458193.0,29.6948,29.8843,29.6866,29.8266,458193.0
2015-08-21 10:10:00,36.21,36.21,35.95,35.97,341328.0,29.8266,29.8266,29.6125,29.6289,341328.0
2015-08-21 10:20:00,35.97,35.97,35.81,35.9,298133.0,29.6289,29.6289,29.4971,29.5713,298133.0
2015-08-21 10:30:00,35.9,35.97,35.72,35.79,192467.0,29.5713,29.6289,29.423,29.4807,192467.0
2015-08-21 10:40:00,35.79,35.92,35.78,35.85,290767.0,29.4807,29.5878,29.4724,29.5301,290767.0
2015-08-21 10:50:00,35.85,35.87,35.65,35.72,239651.0,29.5301,29.5466,29.3654,29.423,239651.0
2015-08-21 11:00:00,35.73,35.77,35.69,35.7,193918.0,29.4312,29.4642,29.3983,29.4065,193918.0
2015-08-21 11:10:00,35.7,35.7,35.54,35.58,146577.0,29.4065,29.4065,29.2747,29.3077,146577.0
2015-08-21 11:20:00,35.58,35.58,35.38,35.52,275621.0,29.3077,29.3077,29.1429,29.2583,275621.0
2015-08-21 11:30:00,35.51,35.56,35.29,35.37,219535.0,29.25,29.2912,29.0688,29.1347,219535.0
2015-08-21 11:40:00,35.38,35.42,35.33,35.36,201830.0,29.1429,29.1759,29.1018,29.1265,201830.0
2015-08-21 11:50:00,35.36,35.38,35.22,35.37,290968.0,29.1265,29.1429,29.0112,29.1347,290968.0
2015-08-21 12:00:00,35.38,35.56,35.33,35.55,223265.0,29.1429,29.2912,29.1018,29.283,223265.0
2015-08-21 12:10:00,35.55,35.59,35.45,35.51,273784.0,29.283,29.3159,29.2006,29.25,273784.0
2015-08-21 12:20:00,35.51,35.52,35.45,35.48,129764.0,29.25,29.2583,29.2006,29.2253,129764.0
2015-08-21 12:30:00,35.48,35.53,35.44,35.45,110667.0,29.2253,29.2665,29.1924,29.2006,110667.0
2015-08-21 12:40:00,35.44,35.45,35.3,35.36,118026.0,29.1924,29.2006,29.0771,29.1265,118026.0
2015-08-21 12:50:00,35.35,35.38,35.28,35.28,106526.0,29.1182,29.1429,29.0606,29.0606,106526.0
2015-08-21 13:00:00,35.28,35.31,35.22,35.29,120630.0,29.0606,29.0853,29.0112,29.0688,120630.0
2015-08-21 13:10:00,35.3,35.32,35.26,35.3,81960.0,29.0771,29.0935,29.0441,29.0771,81960.0
2015-08-21 13:20:00,35.3,35.48,35.29,35.48,95621.0,29.0771,29.2253,29.0688,29.2253,95621.0
2015-08-21 13:30:00,35.48,35.58,35.43,35.57,177446.0,29.2253,29.3077,29.1841,29.2995,177446.0
2015-08-21 13:40:00,35.57,35.63,35.44,35.46,205111.0,29.2995,29.3489,29.1924,29.2088,205111.0
2015-08-21 13:50:00,35.47,35.56,35.4,35.56,112797.0,29.2171,29.2912,29.1594,29.2912,112797.0
2015-08-21 14:00:00,35.55,35.63,35.51,35.53,88119.0,29.283,29.3489,29.25,29.2665,88119.0
2015-08-21 14:10:00,35.53,35.62,35.48,35.51,183974.0,29.2665,29.3406,29.2253,29.25,183974.0
2015-08-21 14:20:00,35.51,35.53,35.46,35.5,67774.0,29.25,29.2665,29.2088,29.2418,67774.0
2015-08-21 14:30:00,35.51,35.55,35.42,35.45,142467.0,29.25,29.283,29.1759,29.2006,142467.0
2015-08-21 14:40:00,35.44,35.45,35.25,35.25,126632.0,29.1924,29.2006,29.0359,29.0359,126632.0
2015-08-21 14:50:00,35.25,35.27,35.18,35.2,200023.0,29.0359,29.0523,28.9782,28.9947,200023.0
2015-08-21 15:00:00,35.19,35.28,35.15,35.17,266538.0,28.9864,29.0606,28.9535,28.97,266538.0
2015-08-21 15:10:00,35.16,35.2,34.91,35.09,401403.0,28.9617,28.9947,28.7558,28.9041,401403.0
2015-08-21 15:20:00,35.09,35.12,35.02,35.06,265730.0,28.9041,28.9288,28.8464,28.8794,265730.0
2015-08-21 15:30:00,35.05,35.06,34.95,35.01,376013.0,28.8711,28.8794,28.7888,28.8382,376013.0
2015-08-21 15:40:00,35.0,35.1,34.92,35.08,517826.0,28.8299,28.9123,28.764,28.8958,517826.0
2015-08-21 15:50:00,35.07,35.13,34.92,34.93,1268532.0,28.8876,28.937,28.764,28.7723,1268532.0
2015-08-24 09:30:00,30.0,33.53,27.32,32.08,2233724.0,24.7114,27.6191,22.5038,26.4247,2233724.0
2015-08-24 09:40:00,32.48,34.39,31.44,33.35,1289079.0,26.7542,28.3275,25.8975,27.4708,1289079.0
2015-08-24 09:50:00,33.26,34.32,33.26,33.92,483598.0,27.3967,28.2698,27.3967,27.9403,483598.0
2015-08-24 10:00:00,33.93,34.44,33.79,34.23,385794.0,27.9486,28.3687,27.8332,28.1957,385794.0
2015-08-24 10:10:00,34.23,34.25,34.0,34.25,273257.0,28.1957,28.2122,28.0062,28.2122,273257.0
2015-08-24 10:20:00,34.24,34.65,34.24,34.48,273908.0,28.2039,28.5416,28.2039,28.4016,273908.0
2015-08-24 10:30:00,34.48,34.72,34.3,34.62,382021.0,28.4016,28.5993,28.2533,28.5169,382021.0
2015-08-24 10:40:00,34.62,34.67,34.38,34.55,285011.0,28.5169,28.5581,28.3192,28.4593,285011.0
2015-08-24 10:50:00,34.55,34.7,34.48,34.54,201843.0,28.4593,28.5828,28.4016,28.451,201843.0
2015-08-24 11:00:00,34.55,34.62,34.5,34.51,207087.0,28.4593,28.5169,28.4181,28.4263,207087.0
2015-08-24 11:10:00,34.51,34.63,34.49,34.51,305735.0,28.4263,28.5252,28.4098,28.4263,305735.0
2015-08-24 11:20:00,34.51,34.51,34.28,34.29,213301.0,28.4263,28.4263,28.2369,28.2451,213301.0
2015-08-24 11:30:00,34.29,34.38,34.17,34.36,129642.0,28.2451,28.3192,28.1463,28.3028,129642.0
2015-08-24 11:40:00,34.35,34.52,34.27,34.5,188844.0,28.2945,28.4346,28.2286,28.4181,188844.0
2015-08-24 11:50:00,34.5,34.84,34.5,34.77,144867.0,28.4181,28.6981,28.4181,28.6405,144867.0
2015-08-24 12:00:00,34.77,34.78,34.71,34.72,170898.0,28.6405,28.6487,28.5911,28.5993,170898.0
2015-08-24 12:10:00,34.72,34.73,34.56,34.61,179237.0,28.5993,28.6075,28.4675,28.5087,179237.0
2015-08-24 12:20:00,34.61,34.68,34.55,34.58,133213.0,28.5087,28.5664,28.4593,28.484,133213.0
2015-08-24 12:30:00,34.58,34.58,34.46,34.48,175179.0,28.484,28.484,28.3851,28.4016,175179.0
2015-08-24 12:40:00,34.47,34.58,34.42,34.47,365543.0,28.3934,28.484,28.3522,28.3934,365543.0
2015-08-24 12:50:00,34.47,34.58,34.4,34.56,264258.0,28.3934,28.484,28.3357,28.4675,264258.0
2015-08-24 13:00:00,34.57,34.71,34.56,34.69,122415.0,28.4757,28.5911,28.4675,28.5746,122415.0
2015-08-24 13:10:00,34.7,34.79,34.69,34.78,180187.0,28.5828,28.657,28.5746,28.6487,180187.0
2015-08-24 13:20:00,34.77,34.77,34.69,34.7,109870.0,28.6405,28.6405,28.5746,28.5828,109870.0
2015-08-24 13:30:00,34.7,34.71,34.5,34.5,62907.0,28.5828,28.5911,28.4181,28.4181,62907.0
2015-08-24 13:40:00,34.51,34.56,34.5,34.54,174770.0,28.4263,28.4675,28.4181,28.451,174770.0
2015-08-24 13:50:00,34.54,34.55,34.44,34.44,130258.0,28.451,28.4593,28.3687,28.3687,130258.0
2015-08-24 14:00:00,34.45,34.45,34.18,34.2,128568.0,28.3769,28.3769,28.1545,28.171,128568.0
2015-08-24 14:10:00,34.19,34.21,34.04,34.16,150421.0,28.1627,28.1792,28.0392,28.138,150421.0
2015-08-24 14:20:00,34.17,34.2,34.04,34.05,103228.0,28.1463,28.171,28.0392,28.0474,103228.0
2015-08-24 14:30:00,34.05,34.26,34.04,34.18,171242.0,28.0474,28.2204,28.0392,28.1545,171242.0
2015-08-24 14:40:00,34.18,34.19,33.9,33.91,166682.0,28.1545,28.1627,27.9239,27.9321,166682.0
2015-08-24 14:50:00,33.9,33.94,33.47,33.53,320318.0,27.9239,27.9568,27.5697,27.6191,320318.0
2015-08-24 15:00:00,33.52,33.85,33.49,33.85,439506.0,27.6108,27.8827,27.5861,27.8827,439506.0
2015-08-24 15:10:00,33.84,33.84,33.64,33.66,182000.0,27.8744,27.8744,27.7097,27.7262,182000.0
2015-08-24 15:20:00,33.65,33.67,33.5,33.51,407832.0,27.7179,27.7344,27.5944,27.6026,407832.0
2015-08-24 15:30:00,33.51,34.02,33.48,34.01,564656.0,27.6026,28.0227,27.5779,28.0145,564656.0
2015-08-24 15:40:00,34.01,34.31,33.98,34.09,477792.0,28.0145,28.2616,27.9898,28.0804,477792.0
2015-08-24 15:50:00,34.09,34.15,33.76,33.77,486043.0,28.0804,28.1298,27.8085,27.8168,486043.0
2015-08-25 09:30:00,35.19,35.19,34.73,34.92,175056.0,28.9864,28.9864,28.6075,28.764,175056.0
2015-08-25 09:40:00,34.92,35.04,34.78,34.89,889881.0,28.764,28.8629,28.6487,28.7393,889881.0
2015-08-25 09:50:00,34.89,35.01,34.77,34.99,274230.0,28.7393,28.8382,28.6405,28.8217,274230.0
2015-08-25 10:00:00,34.99,35.0,34.84,34.93,206297.0,28.8217,28.8299,28.6981,28.7723,206297.0
2015-08-25 10:10:00,34.93,34.97,34.89,34.9,201450.0,28.7723,28.8052,28.7393,28.7476,201450.0
2015-08-25 10:20:00,34.89,34.97,34.82,34.91,167699.0,28.7393,28.8052,28.6817,28.7558,167699.0
2015-08-25 10:30:00,34.92,34.95,34.84,34.94,177880.0,28.764,28.7888,28.6981,28.7805,177880.0
2015-08-25 10:40:00,34.95,35.0,34.93,34.93,130676.0,28.7888,28.8299,28.7723,28.7723,130676.0
2015-08-25 10:50:00,34.94,34.97,34.85,34.87,122145.0,28.7805,28.8052,28.7064,28.7229,122145.0
2015-08-25 11:00:00,34.88,35.01,34.87,34.98,194853.0,28.7311,28.8382,28.7229,28.8135,194853.0
2015-08-25 11:10:00,34.98,35.18,34.98,35.12,252271.0,28.8135,28.9782,28.8135,28.9288,252271.0
2015-08-25 11:20:00,35.13,35.18,35.03,35.04,144484.0,28.937,28.9782,28.8546,28.8629,144484.0
2015-08-25 11:30:00,35.04,35.04,34.96,34.96,88077.0,28.8629,28.8629,28.797,28.797,88077.0
2015-08-25 11:40:00,34.96,35.01,34.89,34.98,111043.0,28.797,28.8382,28.7393,28.8135,111043.0
2015-08-25 11:50:00,34.98,34.98,34.78,34.79,90696.0,28.8135,28.8135,28.6487,28.657,90696.0
2015-08-25 12:00:00,34.79,34.82,34.71,34.74,119338.0,28.657,28.6817,28.5911,28.6158,119338.0
2015-08-25 12:10:00,34.74,34.8,34.65,34.68,284666.0,28.6158,28.6652,28.5416,28.5664,284666.0
2015-08-25 12:20:00,34.68,34.78,34.63,34.67,80588.0,28.5664,28.6487,28.5252,28.5581,80588.0
2015-08-25 12:30:00,34.66,34.72,34.6,34.64,78803.0,28.5499,28.5993,28.5005,28.5334,78803.0
2015-08-25 12:40:00,34.64,34.72,34.63,34.66,70343.0,28.5334,28.5993,28.5252,28.5499,70343.0
2015-08-25 12:50:00,34.67,34.73,34.63,34.64,81605.0,28.5581,28.6075,28.5252,28.5334,81605.0
2015-08-25 13:00:00,34.65,34.7,34.59,34.7,83757.0,28.5416,28.5828,28.4922,28.5828,83757.0
2015-08-25 13:10:00,34.7,34.72,34.62,34.67,100862.0,28.5828,28.5993,28.5169,28.5581,100862.0
2015-08-25 13:20:00,34.66,34.71,34.51,34.52,113629.0,28.5499,28.5911,28.4263,28.4346,113629.0
2015-08-25 13:30:00,34.52,34.6,34.5,34.57,117390.0,28.4346,28.5005,28.4181,28.4757,117390.0
2015-08-25 13:40:00,34.57,34.58,34.44,34.49,101602.0,28.4757,28.484,28.3687,28.4098,101602.0
2015-08-25 13:50:00,34.49,34.6,34.48,34.54,98927.0,28.4098,28.5005,28.4016,28.451,98927.0
2015-08-25 14:00:00,34.54,34.55,34.44,34.45,110666.0,28.451,28.4593,28.3687,28.3769,110666.0
2015-08-25 14:10:00,34.44,34.51,34.42,34.51,69876.0,28.3687,28.4263,28.3522,28.4263,69876.0
2015-08-25 14:20:00,34.5,34.56,34.44,34.48,94089.0,28.4181,28.4675,28.3687,28.4016,94089.0
2015-08-25 14:30:00,34.49,34.53,34.41,34.45,94016.0,28.4098,28.4428,28.3439,28.3769,94016.0
2015-08-25 14:40:00,34.45,34.62,34.45,34.62,90040.0,28.3769,28.5169,28.3769,28.5169,90040.0
2015-08-25 14:50:00,34.63,34.7,34.6,34.67,104674.0,28.5252,28.5828,28.5005,28.5581,104674.0
2015-08-25 15:00:00,34.67,34.71,34.58,34.58,110324.0,28.5581,28.5911,28.484,28.484,110324.0
2015-08-25 15:10:00,34.59,34.62,34.42,34.42,122775.0,28.4922,28.5169,28.3522,28.3522,122775.0
2015-08-25 15:20:00,34.42,34.43,34.26,34.27,186392.0,28.3522,28.3604,28.2204,28.2286,186392.0
2015-08-25 15:30:00,34.27,34.27,34.0,34.0,300462.0,28.2286,28.2286,28.0062,28.0062,300462.0
2015-08-25 15:40:00,34.0,34.08,33.72,33.82,636376.0,28.0062,28.0721,27.7756,27.858,636376.0
2015-08-25 15:50:00,33.81,34.01,33.7,33.7,769698.0,27.8497,28.0145,27.7591,27.7591,769698.0
2015-08-26 09:30:00,34.39,34.46,34.17,34.31,261599.0,28.3275,28.3851,28.1463,28.2616,261599.0
2015-08-26 09:40:00,34.3,34.45,34.2,34.39,237614.0,28.2533,28.3769,28.171,28.3275,237614.0
2015-08-26 09:50:00,34.39,34.5,34.24,34.35,174998.0,28.3275,28.4181,28.2039,28.2945,174998.0
2015-08-26 10:00:00,34.36,34.52,34.31,34.4,179727.0,28.3028,28.4346,28.2616,28.3357,179727.0
2015-08-26 10:10:00,34.41,34.43,34.13,34.14,216106.0,28.3439,28.3604,28.1133,28.1215,216106.0
2015-08-26 10:20:00,34.16,34.52,34.13,34.5,274443.0,28.138,28.4346,28.1133,28.4181,274443.0
2015-08-26 10:30:00,34.49,34.6,34.38,34.48,144150.0,28.4098,28.5005,28.3192,28.4016,144150.0
2015-08-26 10:40:00,34.5,34.5,34.27,34.33,133261.0,28.4181,28.4181,28.2286,28.2781,133261.0
2015-08-26 10:50:00,34.34,34.51,34.22,34.23,304742.0,28.2863,28.4263,28.1874,28.1957,304742.0
2015-08-26 11:00:00,34.23,34.3,34.1,34.16,200181.0,28.1957,28.2533,28.0886,28.138,200181.0
2015-08-26 11:10:00,34.16,34.17,34.01,34.1,203496.0,28.138,28.1463,28.0145,28.0886,203496.0
2015-08-26 11:20:00,34.1,34.13,33.98,34.0,234719.0,28.0886,28.1133,27.9898,28.0062,234719.0
2015-08-26 11:30:00,34.0,34.02,33.79,33.79,318149.0,28.0062,28.0227,27.8332,27.8332,318149.0
2015-08-26 11:40:00,33.79,34.0,33.78,33.99,100220.0,27.8332,28.0062,27.825,27.998,100220.0
2015-08-26 11:50:00,33.99,34.07,33.98,34.01,111922.0,27.998,28.0639,27.9898,28.0145,111922.0
2015-08-26 12:00:00,34.02,34.07,33.97,34.04,127845.0,28.0227,28.0639,27.9815,28.0392,127845.0
2015-08-26 12:10:00,34.03,34.08,33.98,34.05,81281.0,28.0309,28.0721,27.9898,28.0474,81281.0
2015-08-26 12:20:00,34.07,34.08,33.95,33.96,62219.0,28.0639,28.0721,27.965,27.9733,62219.0
2015-08-26 12:30:00,33.96,33.96,33.85,33.87,61959.0,27.9733,27.9733,27.8827,27.8991,61959.0
2015-08-26 12:40:00,33.88,34.0,33.82,33.98,110459.0,27.9074,28.0062,27.858,27.9898,110459.0
2015-08-26 12:50:00,33.97,34.18,33.93,34.18,122574.0,27.9815,28.1545,27.9486,28.1545,122574.0
2015-08-26 13:00:00,34.17,34.23,34.04,34.06,80930.0,28.1463,28.1957,28.0392,28.0556,80930.0
2015-08-26 13:10:00,34.06,34.15,34.05,34.12,80869.0,28.0556,28.1298,28.0474,28.1051,80869.0
2015-08-26 13:20:00,34.12,34.36,34.11,34.36,109305.0,28.1051,28.3028,28.0968,28.3028,109305.0
2015-08-26 13:30:00,34.37,34.52,34.33,34.5,362306.0,28.311,28.4346,28.2781,28.4181,362306.0
2015-08-26 13:40:00,34.5,34.53,34.42,34.46,118496.0,28.4181,28.4428,28.3522,28.3851,118496.0
2015-08-26 13:50:00,34.47,34.56,34.45,34.55,205586.0,28.3934,28.4675,28.3769,28.4593,205586.0
2015-08-26 14:00:00,34.55,34.56,34.45,34.52,180884.0,28.4593,28.4675,28.3769,28.4346,180884.0
2015-08-26 14:10:00,34.54,34.57,34.32,34.35,145431.0,28.451,28.4757,28.2698,28.2945,145431.0
2015-08-26 14:20:00,34.35,34.46,34.33,34.46,112934.0,28.2945,28.3851,28.2781,28.3851,112934.0
2015-08-26 14:30:00,34.46,34.59,34.41,34.59,158432.0,28.3851,28.4922,28.3439,28.4922,158432.0
2015-08-26 14:40:00,34.59,34.73,34.59,34.63,142464.0,28.4922,28.6075,28.4922,28.5252,142464.0
2015-08-26 14:50:00,34.64,34.79,34.63,34.74,280400.0,28.5334,28.657,28.5252,28.6158,280400.0
2015-08-26 15:00:00,34.74,34.85,34.62,34.84,209923.0,28.6158,28.7064,28.5169,28.6981,209923.0
2015-08-26 15:10:00,34.84,35.07,34.84,35.04,380771.0,28.6981,28.8876,28.6981,28.8629,380771.0
2015-08-26 15:20:00,35.05,35.09,34.93,34.97,353281.0,28.8711,28.9041,28.7723,28.8052,353281.0
2015-08-26 15:30:00,34.98,34.99,34.86,34.9,850207.0,28.8135,28.8217,28.7146,28.7476,850207.0
2015-08-26 15:40:00,34.9,35.15,34.89,35.04,405651.0,28.7476,28.9535,28.7393,28.8629,405651.0
2015-08-26 15:50:00,35.04,35.14,34.97,35.09,792114.0,28.8629,28.9453,28.8052,28.9041,792114.0
2015-08-27 09:30:00,35.63,35.66,35.44,35.49,386546.0,29.3489,29.3736,29.1924,29.2336,386546.0
2015-08-27 09:40:00,35.47,35.54,35.23,35.31,202093.0,29.2171,29.2747,29.0194,29.0853,202093.0
2015-08-27 09:50:00,35.32,35.46,35.21,35.26,150244.0,29.0935,29.2088,29.0029,29.0441,150244.0
2015-08-27 10:00:00,35.26,35.35,35.15,35.34,198044.0,29.0441,29.1182,28.9535,29.11,198044.0
2015-08-27 10:10:00,35.34,35.55,35.29,35.54,243510.0,29.11,29.283,29.0688,29.2747,243510.0
2015-08-27 10:20:00,35.54,35.61,35.48,35.52,211095.0,29.2747,29.3324,29.2253,29.2583,211095.0
2015-08-27 10:30:00,35.53,35.55,35.42,35.54,156147.0,29.2665,29.283,29.1759,29.2747,156147.0
2015-08-27 10:40:00,35.54,35.67,35.46,35.64,149287.0,29.2747,29.3818,29.2088,29.3571,149287.0
2015-08-27 10:50:00,35.64,35.64,35.58,35.59,99475.0,29.3571,29.3571,29.3077,29.3159,99475.0
2015-08-27 11:00:00,35.59,35.72,35.57,35.7,156647.0,29.3159,29.423,29.2995,29.4065,156647.0
2015-08-27 11:10:00,35.7,35.76,35.66,35.75,192586.0,29.4065,29.456,29.3736,29.4477,192586.0
2015-08-27 11:20:00,35.75,35.81,35.73,35.77,207772.0,29.4477,29.4971,29.4312,29.4642,207772.0
2015-08-27 11:30:00,35.78,35.84,35.67,35.68,149970.0,29.4724,29.5219,29.3818,29.3901,149970.0
2015-08-27 11:40:00,35.68,35.68,35.59,35.66,103740.0,29.3901,29.3901,29.3159,29.3736,103740.0
2015-08-27 11:50:00,35.67,35.72,35.65,35.7,114294.0,29.3818,29.423,29.3654,29.4065,114294.0
2015-08-27 12:00:00,35.7,35.88,35.7,35.81,182242.0,29.4065,29.5548,29.4065,29.4971,182242.0
2015-08-27 12:10:00,35.81,35.86,35.79,35.84,108940.0,29.4971,29.5383,29.4807,29.5219,108940.0
2015-08-27 12:20:00,35.84,35.94,35.82,35.94,86943.0,29.5219,29.6042,29.5054,29.6042,86943.0
2015-08-27 12:30:00,35.93,36.0,35.91,35.98,255237.0,29.596,29.6537,29.5795,29.6372,255237.0
2015-08-27 12:40:00,35.97,35.98,35.81,35.84,113680.0,29.6289,29.6372,29.4971,29.5219,113680.0
2015-08-27 12:50:00,35.84,35.89,35.77,35.82,270559.0,29.5219,29.563,29.4642,29.5054,270559.0
2015-08-27 13:00:00,35.83,35.83,35.76,35.78,119129.0,29.5136,29.5136,29.456,29.4724,119129.0
2015-08-27 13:10:00,35.79,35.82,35.73,35.73,179242.0,29.4807,29.5054,29.4312,29.4312,179242.0
2015-08-27 13:20:00,35.73,35.76,35.65,35.66,164648.0,29.4312,29.456,29.3654,29.3736,164648.0
2015-08-27 13:30:00,35.66,35.68,35.65,35.65,89445.0,29.3736,29.3901,29.3654,29.3654,89445.0
2015-08-27 13:40:00,35.66,35.68,35.61,35.61,134293.0,29.3736,29.3901,29.3324,29.3324,134293.0
2015-08-27 13:50:00,35.61,35.67,35.61,35.66,82537.0,29.3324,29.3818,29.3324,29.3736,82537.0
2015-08-27 14:00:00,35.67,35.69,35.65,35.66,112988.0,29.3818,29.3983,29.3654,29.3736,112988.0
2015-08-27 14:10:00,35.66,35.7,35.55,35.56,161093.0,29.3736,29.4065,29.283,29.2912,161093.0
2015-08-27 14:20:00,35.55,35.58,35.39,35.43,190991.0,29.283,29.3077,29.1512,29.1841,190991.0
2015-08-27 14:30:00,35.43,35.5,35.4,35.45,155801.0,29.1841,29.2418,29.1594,29.2006,155801.0
2015-08-27 14:40:00,35.45,35.46,35.22,35.23,200068.0,29.2006,29.2088,29.0112,29.0194,200068.0
2015-08-27 14:50:00,35.23,35.3,35.05,35.08,237167.0,29.0194,29.0771,28.8711,28.8958,237167.0
2015-08-27 15:00:00,35.08,35.21,34.83,34.95,355519.0,28.8958,29.0029,28.6899,28.7888,355519.0
2015-08-27 15:10:00,34.95,35.07,34.93,35.06,305636.0,28.7888,28.8876,28.7723,28.8794,305636.0
2015-08-27 15:20:00,35.07,35.18,34.91,35.17,278541.0,28.8876,28.9782,28.7558,28.97,278541.0
2015-08-27 15:30:00,35.19,35.31,35.07,35.24,397364.0,28.9864,29.0853,28.8876,29.0276,397364.0
2015-08-27 15:40:00,35.24,35.52,35.23,35.51,437356.0,29.0276,29.2583,29.0194,29.25,437356.0
2015-08-27 15:50:00,35.51,35.55,35.45,35.53,752774.0,29.25,29.283,29.2006,29.2665,752774.0
2015-08-28 09:30:00,35.5,35.55,35.29,35.41,243328.0,29.2418,29.283,29.0688,29.1677,243328.0
2015-08-28 09:40:00,35.41,35.41,35.2,35.22,109680.0,29.1677,29.1677,28.9947,29.0112,109680.0
2015-08-28 09:50:00,35.22,35.36,35.21,35.29,101609.0,29.0112,29.1265,29.0029,29.0688,101609.0
2015-08-28 10:00:00,35.3,35.33,35.14,35.16,113029.0,29.0771,29.1018,28.9453,28.9617,113029.0
2015-08-28 10:10:00,35.16,35.31,35.12,35.14,171928.0,28.9617,29.0853,28.9288,28.9453,171928.0
2015-08-28 10:20:00,35.14,35.21,35.08,35.13,199573.0,28.9453,29.0029,28.8958,28.937,199573.0
2015-08-28 10:30:00,35.13,35.17,35.0,35.03,132297.0,28.937,28.97,28.8299,28.8546,132297.0
2015-08-28 10:40:00,35.03,35.03,34.91,34.96,306268.0,28.8546,28.8546,28.7558,28.797,306268.0
2015-08-28 10:50:00,34.97,35.01,34.9,34.97,149585.0,28.8052,28.8382,28.7476,28.8052,149585.0
2015-08-28 11:00:00,34.96,35.08,34.96,35.06,190537.0,28.797,28.8958,28.797,28.8794,190537.0
2015-08-28 11:10:00,35.07,35.12,35.04,35.07,240172.0,28.8876,28.9288,28.8629,28.8876,240172.0
2015-08-28 11:20:00,35.07,35.21,35.05,35.19,130766.0,28.8876,29.0029,28.8711,28.9864,130766.0
2015-08-28 11:30:00,35.19,35.26,35.12,35.15,109730.0,28.9864,29.0441,28.9288,28.9535,109730.0
2015-08-28 11:40:00,35.15,35.15,35.01,35.04,160395.0,28.9535,28.9535,28.8382,28.8629,160395.0
2015-08-28 11:50:00,35.04,35.09,34.95,35.0,96903.0,28.8629,28.9041,28.7888,28.8299,96903.0
2015-08-28 12:00:00,35.01,35.04,34.98,34.99,76268.0,28.8382,28.8629,28.8135,28.8217,76268.0
2015-08-28 12:10:00,34.99,35.01,34.93,35.01,116489.0,28.8217,28.8382,28.7723,28.8382,116489.0
2015-08-28 12:20:00,35.01,35.04,34.97,35.0,144104.0,28.8382,28.8629,28.8052,28.8299,144104.0
2015-08-28 12:30:00,35.0,35.05,34.92,34.95,108183.0,28.8299,28.8711,28.764,28.7888,108183.0
2015-08-28 12:40:00,34.95,34.99,34.89,34.93,126816.0,28.7888,28.8217,28.7393,28.7723,126816.0
2015-08-28 12:50:00,34.92,34.96,34.86,34.95,157325.0,28.764,28.797,28.7146,28.7888,157325.0
2015-08-28 13:00:00,34.94,34.95,34.88,34.93,63716.0,28.7805,28.7888,28.7311,28.7723,63716.0
2015-08-28 13:10:00,34.93,35.01,34.91,34.96,92714.0,28.7723,28.8382,28.7558,28.797,92714.0
2015-08-28 13:20:00,34.97,34.98,34.81,34.81,210821.0,28.8052,28.8135,28.6734,28.6734,210821.0
2015-08-28 13:30:00,34.82,34.9,34.81,34.84,153002.0,28.6817,28.7476,28.6734,28.6981,153002.0
2015-08-28 13:40:00,34.83,34.9,34.81,34.84,113803.0,28.6899,28.7476,28.6734,28.6981,113803.0
2015-08-28 13:50:00,34.84,34.92,34.83,34.86,136898.0,28.6981,28.764,28.6899,28.7146,136898.0
2015-08-28 14:00:00,34.86,35.0,34.85,35.0,104869.0,28.7146,28.8299,28.7064,28.8299,104869.0
2015-08-28 14:10:00,35.01,35.03,34.95,34.95,79411.0,28.8382,28.8546,28.7888,28.7888,79411.0
2015-08-28 14:20:00,34.96,35.0,34.94,34.97,148144.0,28.797,28.8299,28.7805,28.8052,148144.0
2015-08-28 14:30:00,34.98,35.01,34.93,34.98,73183.0,28.8135,28.8382,28.7723,28.8135,73183.0
2015-08-28 14:40:00,34.97,35.03,34.94,35.01,86179.0,28.8052,28.8546,28.7805,28.8382,86179.0
2015-08-28 14:50:00,35.01,35.01,34.95,34.98,94291.0,28.8382,28.8382,28.7888,28.8135,94291.0
2015-08-28 15:00:00,34.99,35.0,34.95,34.97,124020.0,28.8217,28.8299,28.7888,28.8052,124020.0
2015-08-28 15:10:00,34.96,35.0,34.94,34.97,135118.0,28.797,28.8299,28.7805,28.8052,135118.0
2015-08-28 15:20:00,34.96,34.97,34.86,34.89,148764.0,28.797,28.8052,28.7146,28.7393,148764.0
2015-08-28 15:30:00,34.88,34.88,34.76,34.78,305226.0,28.7311,28.7311,28.6322,28.6487,305226.0
2015-08-28 15:40:00,34.78,34.82,34.7,34.77,321280.0,28.6487,28.6817,28.5828,28.6405,321280.0
2015-08-28 15:50:00,34.76,34.95,34.76,34.93,746581.0,28.6322,28.7888,28.6322,28.7723,746581.0
2015-08-31 09:30:00,34.87,35.02,34.68,34.86,280078.0,28.7229,28.8464,28.5664,28.7146,280078.0
2015-08-31 09:40:00,34.86,35.04,34.81,34.93,78209.0,28.7146,28.8629,28.6734,28.7723,78209.0
2015-08-31 09:50:00,34.93,34.98,34.89,34.91,141397.0,28.7723,28.8135,28.7393,28.7558,141397.0
2015-08-31 10:00:00,34.92,34.92,34.74,34.77,233196.0,28.764,28.764,28.6158,28.6405,233196.0
2015-08-31 10:10:00,34.76,34.78,34.69,34.74,89906.0,28.6322,28.6487,28.5746,28.6158,89906.0
2015-08-31 10:20:00,34.75,34.82,34.72,34.77,180493.0,28.624,28.6817,28.5993,28.6405,180493.0
2015-08-31 10:30:00,34.78,34.79,34.69,34.72,92762.0,28.6487,28.657,28.5746,28.5993,92762.0
2015-08-31 10:40:00,34.73,34.74,34.65,34.65,102616.0,28.6075,28.6158,28.5416,28.5416,102616.0
2015-08-31 10:50:00,34.65,34.78,34.64,34.78,280542.0,28.5416,28.6487,28.5334,28.6487,280542.0
2015-08-31 11:00:00,34.77,34.82,34.73,34.82,248210.0,28.6405,28.6817,28.6075,28.6817,248210.0
2015-08-31 11:10:00,34.82,34.91,34.77,34.85,327075.0,28.6817,28.7558,28.6405,28.7064,327075.0
2015-08-31 11:20:00,34.86,34.89,34.78,34.78,356262.0,28.7146,28.7393,28.6487,28.6487,356262.0
2015-08-31 11:30:00,34.78,34.8,34.66,34.68,93100.0,28.6487,28.6652,28.5499,28.5664,93100.0
2015-08-31 11:40:00,34.68,34.79,34.67,34.72,181880.0,28.5664,28.657,28.5581,28.5993,181880.0
2015-08-31 11:50:00,34.71,34.71,34.54,34.57,79984.0,28.5911,28.5911,28.451,28.4757,79984.0
2015-08-31 12:00:00,34.58,34.62,34.54,34.54,100017.0,28.484,28.5169,28.451,28.451,100017.0
2015-08-31 12:10:00,34.55,34.57,34.5,34.53,102661.0,28.4593,28.4757,28.4181,28.4428,102661.0
2015-08-31 12:20:00,34.53,34.54,34.5,34.51,102233.0,28.4428,28.451,28.4181,28.4263,102233.0
2015-08-31 12:30:00,34.52,34.53,34.42,34.48,164051.0,28.4346,28.4428,28.3522,28.4016,164051.0
2015-08-31 12:40:00,34.48,34.56,34.45,34.53,88341.0,28.4016,28.4675,28.3769,28.4428,88341.0
2015-08-31 12:50:00,34.53,34.57,34.52,34.55,58686.0,28.4428,28.4757,28.4346,28.4593,58686.0
2015-08-31 13:00:00,34.55,34.6,34.55,34.57,74753.0,28.4593,28.5005,28.4593,28.4757,74753.0
2015-08-31 13:10:00,34.57,34.57,34.49,34.5,74902.0,28.4757,28.4757,28.4098,28.4181,74902.0
2015-08-31 13:20:00,34.49,34.5,34.4,34.44,94319.0,28.4098,28.4181,28.3357,28.3687,94319.0
2015-08-31 13:30:00,34.45,34.46,34.38,34.43,78541.0,28.3769,28.3851,28.3192,28.3604,78541.0
2015-08-31 13:40:00,34.42,34.45,34.39,34.45,69088.0,28.3522,28.3769,28.3275,28.3769,69088.0
2015-08-31 13:50:00,34.45,34.48,34.44,34.44,47713.0,28.3769,28.4016,28.3687,28.3687,47713.0
2015-08-31 14:00:00,34.44,34.51,34.4,34.4,77337.0,28.3687,28.4263,28.3357,28.3357,77337.0
2015-08-31 14:10:00,34.4,34.41,34.35,34.39,85543.0,28.3357,28.3439,28.2945,28.3275,85543.0
2015-08-31 14:20:00,34.38,34.46,34.38,34.45,63786.0,28.3192,28.3851,28.3192,28.3769,63786.0
2015-08-31 14:30:00,34.45,34.51,34.43,34.47,92671.0,28.3769,28.4263,28.3604,28.3934,92671.0
2015-08-31 14:40:00,34.46,34.5,34.4,34.42,130611.0,28.3851,28.4181,28.3357,28.3522,130611.0
2015-08-31 14:50:00,34.41,34.42,34.36,34.38,89646.0,28.3439,28.3522,28.3028,28.3192,89646.0
2015-08-31 15:00:00,34.38,34.51,34.35,34.5,241337.0,28.3192,28.4263,28.2945,28.4181,241337.0
2015-08-31 15:10:00,34.5,34.52,34.42,34.42,151298.0,28.4181,28.4346,28.3522,28.3522,151298.0
2015-08-31 15:20:00,34.41,34.44,34.33,34.37,436953.0,28.3439,28.3687,28.2781,28.311,436953.0
2015-08-31 15:30:00,34.38,34.46,34.35,34.4,353226.0,28.3192,28.3851,28.2945,28.3357,353226.0
2015-08-31 15:40:00,34.39,34.52,34.39,34.5,293923.0,28.3275,28.4346,28.3275,28.4181,293923.0
2015-08-31 15:50:00,34.5,34.55,34.46,34.49,687004.0,28.4181,28.4593,28.3851,28.4098,687004.0
2015-09-01 09:30:00,33.98,34.0,33.75,33.99,516400.0,27.9898,28.0062,27.8003,27.998,516400.0
2015-09-01 09:40:00,33.98,34.06,33.78,33.79,589656.0,27.9898,28.0556,27.825,27.8332,589656.0
2015-09-01 09:50:00,33.78,33.87,33.73,33.84,153088.0,27.825,27.8991,27.7838,27.8744,153088.0
2015-09-01 10:00:00,33.83,33.83,33.64,33.81,176584.0,27.8662,27.8662,27.7097,27.8497,176584.0
2015-09-01 10:10:00,33.81,33.86,33.76,33.78,164008.0,27.8497,27.8909,27.8085,27.825,164008.0
2015-09-01 10:20:00,33.77,33.92,33.71,33.92,122633.0,27.8168,27.9403,27.7673,27.9403,122633.0
2015-09-01 10:30:00,33.92,34.05,33.84,33.93,119152.0,27.9403,28.0474,27.8744,27.9486,119152.0
2015-09-01 10:40:00,33.93,34.02,33.88,34.02,89815.0,27.9486,28.0227,27.9074,28.0227,89815.0
2015-09-01 10:50:00,34.01,34.03,33.94,34.03,151755.0,28.0145,28.0309,27.9568,28.0309,151755.0
2015-09-01 11:00:00,34.04,34.06,33.92,34.0,124272.0,28.0392,28.0556,27.9403,28.0062,124272.0
2015-09-01 11:10:00,34.0,34.08,33.98,34.04,81219.0,28.0062,28.0721,27.9898,28.0392,81219.0
2015-09-01 11:20:00,34.04,34.04,33.88,33.91,145123.0,28.0392,28.0392,27.9074,27.9321,145123.0
2015-09-01 11:30:00,33.9,33.97,33.89,33.9,115746.0,27.9239,27.9815,27.9156,27.9239,115746.0
2015-09-01 11:40:00,33.9,34.0,33.83,33.96,143239.0,27.9239,28.0062,27.8662,27.9733,143239.0
2015-09-01 11:50:00,33.96,34.05,33.96,34.02,106917.0,27.9733,28.0474,27.9733,28.0227,106917.0
2015-09-01 12:00:00,34.02,34.07,33.94,33.95,96483.0,28.0227,28.0639,27.9568,27.965,96483.0
2015-09-01 12:10:00,33.94,34.01,33.94,33.97,61379.0,27.9568,28.0145,27.9568,27.9815,61379.0
2015-09-01 12:20:00,33.98,33.99,33.85,33.88,80969.0,27.9898,27.998,27.8827,27.9074,80969.0
2015-09-01 12:30:00,33.87,33.89,33.82,33.86,75815.0,27.8991,27.9156,27.858,27.8909,75815.0
2015-09-01 12:40:00,33.87,33.9,33.71,33.73,110459.0,27.8991,27.9239,27.7673,27.7838,110459.0
2015-09-01 12:50:00,33.74,33.75,33.69,33.7,86695.0,27.7921,27.8003,27.7509,27.7591,86695.0
2015-09-01 13:00:00,33.71,33.84,33.69,33.71,107563.0,27.7673,27.8744,27.7509,27.7673,107563.0
2015-09-01 13:10:00,33.71,33.76,33.64,33.67,103092.0,27.7673,27.8085,27.7097,27.7344,103092.0
2015-09-01 13:20:00,33.67,33.81,33.65,33.8,124424.0,27.7344,27.8497,27.7179,27.8415,124424.0
2015-09-01 13:30:00,33.79,33.83,33.71,33.73,92824.0,27.8332,27.8662,27.7673,27.7838,92824.0
2015-09-01 13:40:00,33.73,33.85,33.71,33.82,88717.0,27.7838,27.8827,27.7673,27.858,88717.0
2015-09-01 13:50:00,33.81,33.87,33.8,33.83,109065.0,27.8497,27.8991,27.8415,27.8662,109065.0
2015-09-01 14:00:00,33.83,33.84,33.72,33.77,104936.0,27.8662,27.8744,27.7756,27.8168,104936.0
2015-09-01 14:10:00,33.77,33.78,33.69,33.71,113263.0,27.8168,27.825,27.7509,27.7673,113263.0
2015-09-01 14:20:00,33.7,33.85,33.69,33.84,109689.0,27.7591,27.8827,27.7509,27.8744,109689.0
2015-09-01 14:30:00,33.83,33.97,33.81,33.97,127367.0,27.8662,27.9815,27.8497,27.9815,127367.0
2015-09-01 14:40:00,33.97,33.98,33.88,33.89,114960.0,27.9815,27.9898,27.9074,27.9156,114960.0
2015-09-01 14:50:00,33.89,33.99,33.87,33.9,122353.0,27.9156,27.998,27.8991,27.9239,122353.0
2015-09-01 15:00:00,33.9,33.94,33.84,33.92,150527.0,27.9239,27.9568,27.8744,27.9403,150527.0
2015-09-01 15:10:00,33.92,33.98,33.88,33.91,144972.0,27.9403,27.9898,27.9074,27.9321,144972.0
2015-09-01 15:20:00,33.91,33.94,33.82,33.83,153821.0,27.9321,27.9568,27.858,27.8662,153821.0
2015-09-01 15:30:00,33.83,33.87,33.72,33.76,266122.0,27.8662,27.8991,27.7756,27.8085,266122.0
2015-09-01 15:40:00,33.77,33.81,33.63,33.76,454117.0,27.8168,27.8497,27.7015,27.8085,454117.0
2015-09-01 15:50:00,33.76,33.97,33.74,33.87,1062284.0,27.8085,27.9815,27.7921,27.8991,1062284.0
2015-09-02 09:30:00,34.31,34.87,34.22,34.87,393072.0,28.2616,28.7229,28.1874,28.7229,393072.0
2015-09-02 09:40:00,34.87,34.88,34.65,34.8,351059.0,28.7229,28.7311,28.5416,28.6652,351059.0
2015-09-02 09:50:00,34.81,34.88,34.76,34.81,438874.0,28.6734,28.7311,28.6322,28.6734,438874.0
2015-09-02 10:00:00,34.8,34.95,34.77,34.93,368989.0,28.6652,28.7888,28.6405,28.7723,368989.0
2015-09-02 10:10:00,34.93,34.94,34.75,34.75,237931.0,28.7723,28.7805,28.624,28.624,237931.0
2015-09-02 10:20:00,34.76,34.82,34.68,34.69,216074.0,28.6322,28.6817,28.5664,28.5746,216074.0
2015-09-02 10:30:00,34.68,34.72,34.6,34.6,276954.0,28.5664,28.5993,28.5005,28.5005,276954.0
2015-09-02 10:40:00,34.59,34.68,34.53,34.53,151173.0,28.4922,28.5664,28.4428,28.4428,151173.0
2015-09-02 10:50:00,34.53,34.6,34.5,34.57,181233.0,28.4428,28.5005,28.4181,28.4757,181233.0
2015-09-02 11:00:00,34.57,34.6,34.45,34.47,98072.0,28.4757,28.5005,28.3769,28.3934,98072.0
2015-09-02 11:10:00,34.48,34.52,34.33,34.39,206576.0,28.4016,28.4346,28.2781,28.3275,206576.0
2015-09-02 11:20:00,34.39,34.42,34.3,34.35,136507.0,28.3275,28.3522,28.2533,28.2945,136507.0
2015-09-02 11:30:00,34.35,34.37,34.28,34.32,84811.0,28.2945,28.311,28.2369,28.2698,84811.0
2015-09-02 11:40:00,34.33,34.36,34.27,34.29,75605.0,28.2781,28.3028,28.2286,28.2451,75605.0
2015-09-02 11:50:00,34.28,34.31,34.24,34.29,60544.0,28.2369,28.2616,28.2039,28.2451,60544.0
2015-09-02 12:00:00,34.29,34.3,34.22,34.24,60426.0,28.2451,28.2533,28.1874,28.2039,60426.0
2015-09-02 12:10:00,34.24,34.32,34.2,34.32,86028.0,28.2039,28.2698,28.171,28.2698,86028.0
2015-09-02 12:20:00,34.33,34.5,34.32,34.49,103119.0,28.2781,28.4181,28.2698,28.4098,103119.0
2015-09-02 12:30:00,34.49,34.6,34.48,34.57,76629.0,28.4098,28.5005,28.4016,28.4757,76629.0
2015-09-02 12:40:00,34.58,34.61,34.52,34.6,59063.0,28.484,28.5087,28.4346,28.5005,59063.0
2015-09-02 12:50:00,34.59,34.61,34.5,34.56,61258.0,28.4922,28.5087,28.4181,28.4675,61258.0
2015-09-02 13:00:00,34.56,34.59,34.53,34.57,57262.0,28.4675,28.4922,28.4428,28.4757,57262.0
2015-09-02 13:10:00,34.58,34.66,34.58,34.63,92387.0,28.484,28.5499,28.484,28.5252,92387.0
2015-09-02 13:20:00,34.62,34.69,34.59,34.63,241361.0,28.5169,28.5746,28.4922,28.5252,241361.0
2015-09-02 13:30:00,34.62,34.63,34.5,34.5,79940.0,28.5169,28.5252,28.4181,28.4181,79940.0
2015-09-02 13:40:00,34.51,34.53,34.45,34.47,61602.0,28.4263,28.4428,28.3769,28.3934,61602.0
2015-09-02 13:50:00,34.46,34.51,34.42,34.46,66172.0,28.3851,28.4263,28.3522,28.3851,66172.0
2015-09-02 14:00:00,34.45,34.56,34.45,34.51,99330.0,28.3769,28.4675,28.3769,28.4263,99330.0
2015-09-02 14:10:00,34.52,34.62,34.51,34.55,109351.0,28.4346,28.5169,28.4263,28.4593,109351.0
2015-09-02 14:20:00,34.55,34.63,34.53,34.55,114616.0,28.4593,28.5252,28.4428,28.4593,114616.0
2015-09-02 14:30:00,34.56,34.57,34.41,34.42,82905.0,28.4675,28.4757,28.3439,28.3522,82905.0
2015-09-02 14:40:00,34.42,34.44,34.35,34.41,73476.0,28.3522,28.3687,28.2945,28.3439,73476.0
2015-09-02 14:50:00,34.42,34.53,34.41,34.51,98952.0,28.3522,28.4428,28.3439,28.4263,98952.0
2015-09-02 15:00:00,34.51,34.56,34.43,34.44,123212.0,28.4263,28.4675,28.3604,28.3687,123212.0
2015-09-02 15:10:00,34.44,34.49,34.36,34.41,123615.0,28.3687,28.4098,28.3028,28.3439,123615.0
2015-09-02 15:20:00,34.42,34.48,34.37,34.47,113072.0,28.3522,28.4016,28.311,28.3934,113072.0
2015-09-02 15:30:00,34.48,34.54,34.46,34.51,168372.0,28.4016,28.451,28.3851,28.4263,168372.0
2015-09-02 15:40:00,34.51,34.6,34.49,34.54,258297.0,28.4263,28.5005,28.4098,28.451,258297.0
2015-09-02 15:50:00,34.55,34.65,34.54,34.65,729148.0,28.4593,28.5416,28.451,28.5416,729148.0
2015-09-03 09:30:00,34.75,34.9,34.54,34.84,265165.0,28.624,28.7476,28.451,28.6981,265165.0
2015-09-03 09:40:00,34.85,34.95,34.69,34.74,104139.0,28.7064,28.7888,28.5746,28.6158,104139.0
2015-09-03 09:50:00,34.76,34.79,34.58,34.68,82967.0,28.6322,28.657,28.484,28.5664,82967.0
2015-09-03 10:00:00,34.67,34.81,34.64,34.79,147627.0,28.5581,28.6734,28.5334,28.657,147627.0
2015-09-03 10:10:00,34.78,34.8,34.69,34.8,60091.0,28.6487,28.6652,28.5746,28.6652,60091.0
2015-09-03 10:20:00,34.79,34.89,34.79,34.84,83601.0,28.657,28.7393,28.657,28.6981,83601.0
2015-09-03 10:30:00,34.84,34.9,34.81,34.85,76982.0,28.6981,28.7476,28.6734,28.7064,76982.0
2015-09-03 10:40:00,34.86,34.97,34.85,34.97,87969.0,28.7146,28.8052,28.7064,28.8052,87969.0
2015-09-03 10:50:00,34.96,35.05,34.93,34.97,70059.0,28.797,28.8711,28.7723,28.8052,70059.0
2015-09-03 11:00:00,34.98,34.98,34.82,34.83,449350.0,28.8135,28.8135,28.6817,28.6899,449350.0
2015-09-03 11:10:00,34.83,34.85,34.75,34.8,96718.0,28.6899,28.7064,28.624,28.6652,96718.0
2015-09-03 11:20:00,34.81,34.87,34.75,34.77,134991.0,28.6734,28.7229,28.624,28.6405,134991.0
2015-09-03 11:30:00,34.78,34.82,34.76,34.78,72113.0,28.6487,28.6817,28.6322,28.6487,72113.0
2015-09-03 11:40:00,34.78,34.84,34.73,34.75,49202.0,28.6487,28.6981,28.6075,28.624,49202.0
2015-09-03 11:50:00,34.74,34.81,34.7,34.8,56486.0,28.6158,28.6734,28.5828,28.6652,56486.0
2015-09-03 12:00:00,34.8,34.81,34.75,34.78,56415.0,28.6652,28.6734,28.624,28.6487,56415.0
2015-09-03 12:10:00,34.77,34.78,34.71,34.73,57109.0,28.6405,28.6487,28.5911,28.6075,57109.0
2015-09-03 12:20:00,34.74,34.75,34.66,34.69,27979.0,28.6158,28.624,28.5499,28.5746,27979.0
2015-09-03 12:30:00,34.68,34.69,34.62,34.65,72782.0,28.5664,28.5746,28.5169,28.5416,72782.0
2015-09-03 12:40:00,34.66,34.67,34.6,34.65,55043.0,28.5499,28.5581,28.5005,28.5416,55043.0
2015-09-03 12:50:00,34.66,34.68,34.61,34.67,40436.0,28.5499,28.5664,28.5087,28.5581,40436.0
2015-09-03 13:00:00,34.67,34.69,34.56,34.61,86631.0,28.5581,28.5746,28.4675,28.5087,86631.0
2015-09-03 13:10:00,34.61,34.74,34.59,34.73,103028.0,28.5087,28.6158,28.4922,28.6075,103028.0
2015-09-03 13:20:00,34.73,34.75,34.69,34.71,64997.0,28.6075,28.624,28.5746,28.5911,64997.0
2015-09-03 13:30:00,34.72,34.74,34.66,34.7,42969.0,28.5993,28.6158,28.5499,28.5828,42969.0
2015-09-03 13:40:00,34.7,34.74,34.65,34.73,51335.0,28.5828,28.6158,28.5416,28.6075,51335.0
2015-09-03 13:50:00,34.72,34.72,34.65,34.66,59182.0,28.5993,28.5993,28.5416,28.5499,59182.0
2015-09-03 14:00:00,34.65,34.69,34.6,34.6,79088.0,28.5416,28.5746,28.5005,28.5005,79088.0
2015-09-03 14:10:00,34.6,34.73,34.6,34.7,98080.0,28.5005,28.6075,28.5005,28.5828,98080.0
2015-09-03 14:20:00,34.7,34.73,34.65,34.69,49811.0,28.5828,28.6075,28.5416,28.5746,49811.0
2015-09-03 14:30:00,34.69,34.77,34.69,34.77,93796.0,28.5746,28.6405,28.5746,28.6405,93796.0
2015-09-03 14:40:00,34.77,34.81,34.73,34.77,52830.0,28.6405,28.6734,28.6075,28.6405,52830.0
2015-09-03 14:50:00,34.76,34.76,34.67,34.69,74945.0,28.6322,28.6322,28.5581,28.5746,74945.0
2015-09-03 15:00:00,34.7,34.74,34.63,34.63,127013.0,28.5828,28.6158,28.5252,28.5252,127013.0
2015-09-03 15:10:00,34.64,34.67,34.59,34.59,111400.0,28.5334,28.5581,28.4922,28.4922,111400.0
2015-09-03 15:20:00,34.6,34.61,34.51,34.53,242811.0,28.5005,28.5087,28.4263,28.4428,242811.0
2015-09-03 15:30:00,34.52,34.54,34.41,34.47,231247.0,28.4346,28.451,28.3439,28.3934,231247.0
2015-09-03 15:40:00,34.47,34.61,34.43,34.56,291680.0,28.3934,28.5087,28.3604,28.4675,291680.0
2015-09-03 15:50:00,34.56,34.65,34.54,34.57,620299.0,28.4675,28.5416,28.451,28.4757,620299.0
2015-09-04 09:30:00,34.3,34.36,34.16,34.26,207488.0,28.2533,28.3028,28.138,28.2204,207488.0
2015-09-04 09:40:00,34.27,34.32,34.16,34.2,206523.0,28.2286,28.2698,28.138,28.171,206523.0
2015-09-04 09:50:00,34.19,34.2,34.08,34.16,157470.0,28.1627,28.171,28.0721,28.138,157470.0
2015-09-04 10:00:00,34.15,34.21,34.11,34.18,134877.0,28.1298,28.1792,28.0968,28.1545,134877.0
2015-09-04 10:10:00,34.18,34.23,34.13,34.16,89204.0,28.1545,28.1957,28.1133,28.138,89204.0
2015-09-04 10:20:00,34.16,34.26,34.15,34.26,294996.0,28.138,28.2204,28.1298,28.2204,294996.0
2015-09-04 10:30:00,34.25,34.3,34.22,34.29,173456.0,28.2122,28.2533,28.1874,28.2451,173456.0
2015-09-04 10:40:00,34.29,34.3,34.17,34.2,162392.0,28.2451,28.2533,28.1463,28.171,162392.0
2015-09-04 10:50:00,34.19,34.23,34.15,34.22,72706.0,28.1627,28.1957,28.1298,28.1874,72706.0
2015-09-04 11:00:00,34.22,34.28,34.22,34.24,102435.0,28.1874,28.2369,28.1874,28.2039,102435.0
2015-09-04 11:10:00,34.23,34.29,34.21,34.25,169432.0,28.1957,28.2451,28.1792,28.2122,169432.0
2015-09-04 11:20:00,34.25,34.28,34.22,34.27,93019.0,28.2122,28.2369,28.1874,28.2286,93019.0
2015-09-04 11:30:00,34.26,34.27,34.19,34.22,87019.0,28.2204,28.2286,28.1627,28.1874,87019.0
2015-09-04 11:40:00,34.22,34.3,34.21,34.29,36434.0,28.1874,28.2533,28.1792,28.2451,36434.0
2015-09-04 11:50:00,34.29,34.29,34.21,34.23,36866.0,28.2451,28.2451,28.1792,28.1957,36866.0
2015-09-04 12:00:00,34.22,34.23,34.18,34.21,54787.0,28.1874,28.1957,28.1545,28.1792,54787.0
2015-09-04 12:10:00,34.22,34.23,34.15,34.16,49394.0,28.1874,28.1957,28.1298,28.138,49394.0
2015-09-04 12:20:00,34.16,34.17,34.1,34.12,45740.0,28.138,28.1463,28.0886,28.1051,45740.0
2015-09-04 12:30:00,34.11,34.17,34.09,34.13,78143.0,28.0968,28.1463,28.0804,28.1133,78143.0
2015-09-04 12:40:00,34.14,34.15,34.08,34.12,83472.0,28.1215,28.1298,28.0721,28.1051,83472.0
2015-09-04 12:50:00,34.12,34.14,34.04,34.04,88170.0,28.1051,28.1215,28.0392,28.0392,88170.0
2015-09-04 13:00:00,34.05,34.06,34.0,34.02,77718.0,28.0474,28.0556,28.0062,28.0227,77718.0
2015-09-04 13:10:00,34.02,34.03,33.97,34.0,137163.0,28.0227,28.0309,27.9815,28.0062,137163.0
2015-09-04 13:20:00,34.0,34.01,33.91,34.0,80392.0,28.0062,28.0145,27.9321,28.0062,80392.0
2015-09-04 13:30:00,33.99,34.05,33.98,34.04,144506.0,27.998,28.0474,27.9898,28.0392,144506.0
2015-09-04 13:40:00,34.03,34.09,34.03,34.06,54925.0,28.0309,28.0804,28.0309,28.0556,54925.0
2015-09-04 13:50:00,34.07,34.13,34.05,34.06,74265.0,28.0639,28.1133,28.0474,28.0556,74265.0
2015-09-04 14:00:00,34.05,34.07,34.02,34.03,48848.0,28.0474,28.0639,28.0227,28.0309,48848.0
2015-09-04 14:10:00,34.03,34.07,34.0,34.02,61610.0,28.0309,28.0639,28.0062,28.0227,61610.0
2015-09-04 14:20:00,34.02,34.05,33.96,34.0,124693.0,28.0227,28.0474,27.9733,28.0062,124693.0
2015-09-04 14:30:00,34.0,34.01,33.96,34.0,73148.0,28.0062,28.0145,27.9733,28.0062,73148.0
2015-09-04 14:40:00,34.0,34.02,33.97,34.0,203083.0,28.0062,28.0227,27.9815,28.0062,203083.0
2015-09-04 14:50:00,34.0,34.07,33.96,34.06,90248.0,28.0062,28.0639,27.9733,28.0556,90248.0
2015-09-04 15:00:00,34.07,34.11,34.03,34.08,87976.0,28.0639,28.0968,28.0309,28.0721,87976.0
2015-09-04 15:10:00,34.08,34.1,34.04,34.06,128053.0,28.0721,28.0886,28.0392,28.0556,128053.0
2015-09-04 15:20:00,34.06,34.14,34.03,34.13,122202.0,28.0556,28.1215,28.0309,28.1133,122202.0
2015-09-04 15:30:00,34.13,34.22,34.09,34.17,208088.0,28.1133,28.1874,28.0804,28.1463,208088.0
2015-09-04 15:40:00,34.17,34.28,34.15,34.26,320012.0,28.1463,28.2369,28.1298,28.2204,320012.0
2015-09-04 15:50:00,34.26,34.26,34.07,34.07,576442.0,28.2204,28.2204,28.0639,28.0639,576442.0
2015-09-08 09:30:00,34.66,34.71,34.47,34.53,360173.0,28.5499,28.5911,28.3934,28.4428,360173.0
2015-09-08 09:40:00,34.53,34.65,34.51,34.63,223929.0,28.4428,28.5416,28.4263,28.5252,223929.0
2015-09-08 09:50:00,34.63,34.66,34.53,34.53,343182.0,28.5252,28.5499,28.4428,28.4428,343182.0
2015-09-08 10:00:00,34.53,34.78,34.52,34.74,267135.0,28.4428,28.6487,28.4346,28.6158,267135.0
2015-09-08 10:10:00,34.75,34.82,34.62,34.67,172155.0,28.624,28.6817,28.5169,28.5581,172155.0
2015-09-08 10:20:00,34.67,34.69,34.57,34.65,151931.0,28.5581,28.5746,28.4757,28.5416,151931.0
2015-09-08 10:30:00,34.65,34.72,34.64,34.69,209887.0,28.5416,28.5993,28.5334,28.5746,209887.0
2015-09-08 10:40:00,34.69,34.69,34.53,34.56,152559.0,28.5746,28.5746,28.4428,28.4675,152559.0
2015-09-08 10:50:00,34.56,34.68,34.54,34.66,102766.0,28.4675,28.5664,28.451,28.5499,102766.0
2015-09-08 11:00:00,34.67,34.67,34.58,34.6,94203.0,28.5581,28.5581,28.484,28.5005,94203.0
2015-09-08 11:10:00,34.6,34.67,34.56,34.66,111813.0,28.5005,28.5581,28.4675,28.5499,111813.0
2015-09-08 11:20:00,34.66,34.72,34.62,34.69,128586.0,28.5499,28.5993,28.5169,28.5746,128586.0
2015-09-08 11:30:00,34.7,34.71,34.64,34.67,261011.0,28.5828,28.5911,28.5334,28.5581,261011.0
2015-09-08 11:40:00,34.67,34.68,34.63,34.65,173426.0,28.5581,28.5664,28.5252,28.5416,173426.0
2015-09-08 11:50:00,34.65,34.66,34.61,34.65,109834.0,28.5416,28.5499,28.5087,28.5416,109834.0
2015-09-08 12:00:00,34.65,34.67,34.62,34.65,120890.0,28.5416,28.5581,28.5169,28.5416,120890.0
2015-09-08 12:10:00,34.65,34.7,34.61,34.7,117460.0,28.5416,28.5828,28.5087,28.5828,117460.0
2015-09-08 12:20:00,34.71,34.75,34.7,34.73,97746.0,28.5911,28.624,28.5828,28.6075,97746.0
2015-09-08 12:30:00,34.74,34.75,34.69,34.71,190520.0,28.6158,28.624,28.5746,28.5911,190520.0
2015-09-08 12:40:00,34.71,34.83,34.7,34.82,110250.0,28.5911,28.6899,28.5828,28.6817,110250.0
2015-09-08 12:50:00,34.82,34.85,34.8,34.81,103714.0,28.6817,28.7064,28.6652,28.6734,103714.0
2015-09-08 13:00:00,34.81,34.81,34.73,34.76,212650.0,28.6734,28.6734,28.6075,28.6322,212650.0
2015-09-08 13:10:00,34.76,34.85,34.75,34.78,76350.0,28.6322,28.7064,28.624,28.6487,76350.0
2015-09-08 13:20:00,34.78,34.81,34.72,34.72,87921.0,28.6487,28.6734,28.5993,28.5993,87921.0
2015-09-08 13:30:00,34.73,34.77,34.69,34.76,130138.0,28.6075,28.6405,28.5746,28.6322,130138.0
2015-09-08 13:40:00,34.77,34.8,34.73,34.8,116423.0,28.6405,28.6652,28.6075,28.6652,116423.0
2015-09-08 13:50:00,34.8,34.83,34.78,34.83,214104.0,28.6652,28.6899,28.6487,28.6899,214104.0
2015-09-08 14:00:00,34.83,34.86,34.79,34.86,194230.0,28.6899,28.7146,28.657,28.7146,194230.0
2015-09-08 14:10:00,34.86,34.92,34.84,34.86,168532.0,28.7146,28.764,28.6981,28.7146,168532.0
2015-09-08 14:20:00,34.86,34.95,34.85,34.93,332286.0,28.7146,28.7888,28.7064,28.7723,332286.0
2015-09-08 14:30:00,34.93,35.02,34.93,35.0,162909.0,28.7723,28.8464,28.7723,28.8299,162909.0
2015-09-08 14:40:00,35.0,35.01,34.96,34.97,185180.0,28.8299,28.8382,28.797,28.8052,185180.0
2015-09-08 14:50:00,34.97,34.97,34.91,34.92,182990.0,28.8052,28.8052,28.7558,28.764,182990.0
2015-09-08 15:00:00,34.93,34.95,34.9,34.91,227581.0,28.7723,28.7888,28.7476,28.7558,227581.0
2015-09-08 15:10:00,34.9,34.94,34.88,34.93,210614.0,28.7476,28.7805,28.7311,28.7723,210614.0
2015-09-08 15:20:00,34.94,34.99,34.89,34.98,200047.0,28.7805,28.8217,28.7393,28.8135,200047.0
2015-09-08 15:30:00,34.98,35.02,34.95,35.0,195742.0,28.8135,28.8464,28.7888,28.8299,195742.0
2015-09-08 15:40:00,35.01,35.03,34.95,35.02,284468.0,28.8382,28.8546,28.7888,28.8464,284468.0
2015-09-08 15:50:00,35.01,35.07,34.99,35.04,600177.0,28.8382,28.8876,28.8217,28.8629,600177.0
2015-09-09 09:30:00,35.34,35.37,35.15,35.15,312788.0,29.11,29.1347,28.9535,28.9535,312788.0
2015-09-09 09:40:00,35.16,35.2,35.0,35.02,188766.0,28.9617,28.9947,28.8299,28.8464,188766.0
2015-09-09 09:50:00,35.02,35.02,34.87,35.0,134447.0,28.8464,28.8464,28.7229,28.8299,134447.0
2015-09-09 10:00:00,35.01,35.03,34.87,34.88,143399.0,28.8382,28.8546,28.7229,28.7311,143399.0
2015-09-09 10:10:00,34.87,34.93,34.84,34.89,117934.0,28.7229,28.7723,28.6981,28.7393,117934.0
2015-09-09 10:20:00,34.89,34.96,34.87,34.9,75320.0,28.7393,28.797,28.7229,28.7476,75320.0
2015-09-09 10:30:00,34.9,34.92,34.82,34.87,141808.0,28.7476,28.764,28.6817,28.7229,141808.0
2015-09-09 10:40:00,34.87,34.93,34.85,34.93,60378.0,28.7229,28.7723,28.7064,28.7723,60378.0
2015-09-09 10:50:00,34.92,34.93,34.86,34.91,113227.0,28.764,28.7723,28.7146,28.7558,113227.0
2015-09-09 11:00:00,34.91,34.95,34.89,34.94,87972.0,28.7558,28.7888,28.7393,28.7805,87972.0
2015-09-09 11:10:00,34.94,34.99,34.91,34.97,124270.0,28.7805,28.8217,28.7558,28.8052,124270.0
2015-09-09 11:20:00,34.96,34.97,34.88,34.95,124066.0,28.797,28.8052,28.7311,28.7888,124066.0
2015-09-09 11:30:00,34.95,34.99,34.94,34.96,78222.0,28.7888,28.8217,28.7805,28.797,78222.0
2015-09-09 11:40:00,34.96,34.98,34.91,34.95,52099.0,28.797,28.8135,28.7558,28.7888,52099.0
2015-09-09 11:50:00,34.95,34.98,34.9,34.95,82812.0,28.7888,28.8135,28.7476,28.7888,82812.0
2015-09-09 12:00:00,34.96,35.0,34.94,34.98,95247.0,28.797,28.8299,28.7805,28.8135,95247.0
2015-09-09 12:10:00,34.98,35.08,34.98,35.07,51015.0,28.8135,28.8958,28.8135,28.8876,51015.0
2015-09-09 12:20:00,35.08,35.1,35.04,35.05,47479.0,28.8958,28.9123,28.8629,28.8711,47479.0
2015-09-09 12:30:00,35.06,35.08,34.97,34.99,55612.0,28.8794,28.8958,28.8052,28.8217,55612.0
2015-09-09 12:40:00,34.98,35.06,34.98,35.05,81058.0,28.8135,28.8794,28.8135,28.8711,81058.0
2015-09-09 12:50:00,35.05,35.07,35.01,35.04,50874.0,28.8711,28.8876,28.8382,28.8629,50874.0
2015-09-09 13:00:00,35.04,35.07,35.02,35.05,46944.0,28.8629,28.8876,28.8464,28.8711,46944.0
2015-09-09 13:10:00,35.04,35.09,35.03,35.06,154008.0,28.8629,28.9041,28.8546,28.8794,154008.0
2015-09-09 13:20:00,35.07,35.07,34.99,34.99,43512.0,28.8876,28.8876,28.8217,28.8217,43512.0
2015-09-09 13:30:00,34.98,34.99,34.92,34.93,68233.0,28.8135,28.8217,28.764,28.7723,68233.0
2015-09-09 13:40:00,34.92,34.94,34.86,34.89,47386.0,28.764,28.7805,28.7146,28.7393,47386.0
2015-09-09 13:50:00,34.89,34.9,34.82,34.86,105562.0,28.7393,28.7476,28.6817,28.7146,105562.0
2015-09-09 14:00:00,34.85,34.92,34.83,34.91,111279.0,28.7064,28.764,28.6899,28.7558,111279.0
2015-09-09 14:10:00,34.9,35.07,34.9,35.05,252674.0,28.7476,28.8876,28.7476,28.8711,252674.0
2015-09-09 14:20:00,35.05,35.06,34.94,34.99,138715.0,28.8711,28.8794,28.7805,28.8217,138715.0
2015-09-09 14:30:00,35.0,35.01,34.89,34.9,107971.0,28.8299,28.8382,28.7393,28.7476,107971.0
2015-09-09 14:40:00,34.89,34.97,34.82,34.83,397654.0,28.7393,28.8052,28.6817,28.6899,397654.0
2015-09-09 14:50:00,34.83,34.92,34.82,34.87,234526.0,28.6899,28.764,28.6817,28.7229,234526.0
2015-09-09 15:00:00,34.87,34.91,34.8,34.88,258693.0,28.7229,28.7558,28.6652,28.7311,258693.0
2015-09-09 15:10:00,34.87,34.92,34.77,34.87,163179.0,28.7229,28.764,28.6405,28.7229,163179.0
2015-09-09 15:20:00,34.87,34.89,34.75,34.76,107339.0,28.7229,28.7393,28.624,28.6322,107339.0
2015-09-09 15:30:00,34.76,34.77,34.6,34.61,210754.0,28.6322,28.6405,28.5005,28.5087,210754.0
2015-09-09 15:40:00,34.61,34.61,34.45,34.49,316705.0,28.5087,28.5087,28.3769,28.4098,316705.0
2015-09-09 15:50:00,34.49,34.53,34.4,34.41,1203596.0,28.4098,28.4428,28.3357,28.3439,1203596.0
2015-09-10 09:30:00,34.43,34.62,34.31,34.61,306085.0,28.3604,28.5169,28.2616,28.5087,306085.0
2015-09-10 09:40:00,34.6,35.05,34.56,35.0,280298.0,28.5005,28.8711,28.4675,28.8299,280298.0
2015-09-10 09:50:00,35.0,35.1,34.75,34.75,634410.0,28.8299,28.9123,28.624,28.624,634410.0
2015-09-10 10:00:00,34.77,34.88,34.7,34.8,316966.0,28.6405,28.7311,28.5828,28.6652,316966.0
2015-09-10 10:10:00,34.8,34.81,34.6,34.72,266372.0,28.6652,28.6734,28.5005,28.5993,266372.0
2015-09-10 10:20:00,34.72,34.76,34.62,34.69,182255.0,28.5993,28.6322,28.5169,28.5746,182255.0
2015-09-10 10:30:00,34.7,34.96,34.69,34.94,277875.0,28.5828,28.797,28.5746,28.7805,277875.0
2015-09-10 10:40:00,34.94,35.07,34.94,35.07,186530.0,28.7805,28.8876,28.7805,28.8876,186530.0
2015-09-10 10:50:00,35.07,35.25,35.05,35.25,232871.0,28.8876,29.0359,28.8711,29.0359,232871.0
2015-09-10 11:00:00,35.24,35.39,35.22,35.33,241026.0,29.0276,29.1512,29.0112,29.1018,241026.0
2015-09-10 11:10:00,35.33,35.33,35.14,35.15,332931.0,29.1018,29.1018,28.9453,28.9535,332931.0
2015-09-10 11:20:00,35.16,35.19,35.03,35.08,431530.0,28.9617,28.9864,28.8546,28.8958,431530.0
2015-09-10 11:30:00,35.09,35.15,35.05,35.11,175058.0,28.9041,28.9535,28.8711,28.9205,175058.0
2015-09-10 11:40:00,35.11,35.14,35.05,35.07,238280.0,28.9205,28.9453,28.8711,28.8876,238280.0
2015-09-10 11:50:00,35.07,35.09,34.9,34.9,273688.0,28.8876,28.9041,28.7476,28.7476,273688.0
2015-09-10 12:00:00,34.91,35.09,34.84,35.09,151526.0,28.7558,28.9041,28.6981,28.9041,151526.0
2015-09-10 12:10:00,35.09,35.1,34.89,34.9,115875.0,28.9041,28.9123,28.7393,28.7476,115875.0
2015-09-10 12:20:00,34.9,35.14,34.89,35.13,179833.0,28.7476,28.9453,28.7393,28.937,179833.0
2015-09-10 12:30:00,35.13,35.22,35.09,35.22,121364.0,28.937,29.0112,28.9041,29.0112,121364.0
2015-09-10 12:40:00,35.22,35.27,35.18,35.26,131741.0,29.0112,29.0523,28.9782,29.0441,131741.0
2015-09-10 12:50:00,35.25,35.3,35.25,35.26,172970.0,29.0359,29.0771,29.0359,29.0441,172970.0
2015-09-10 13:00:00,35.27,35.29,35.24,35.29,120110.0,29.0523,29.0688,29.0276,29.0688,120110.0
2015-09-10 13:10:00,35.29,35.41,35.28,35.39,298781.0,29.0688,29.1677,29.0606,29.1512,298781.0
2015-09-10 13:20:00,35.39,35.52,35.37,35.52,430505.0,29.1512,29.2583,29.1347,29.2583,430505.0
2015-09-10 13:30:00,35.53,35.6,35.48,35.59,269868.0,29.2665,29.3242,29.2253,29.3159,269868.0
2015-09-10 13:40:00,35.58,35.59,35.42,35.46,372756.0,29.3077,29.3159,29.1759,29.2088,372756.0
2015-09-10 13:50:00,35.45,35.51,35.39,35.5,435768.0,29.2006,29.25,29.1512,29.2418,435768.0
2015-09-10 14:00:00,35.5,35.58,35.47,35.57,139733.0,29.2418,29.3077,29.2171,29.2995,139733.0
2015-09-10 14:10:00,35.58,35.6,35.49,35.54,284755.0,29.3077,29.3242,29.2336,29.2747,284755.0
2015-09-10 14:20:00,35.54,35.6,35.5,35.56,136334.0,29.2747,29.3242,29.2418,29.2912,136334.0
2015-09-10 14:30:00,35.55,35.61,35.51,35.51,130649.0,29.283,29.3324,29.25,29.25,130649.0
2015-09-10 14:40:00,35.51,35.55,35.49,35.5,189631.0,29.25,29.283,29.2336,29.2418,189631.0
2015-09-10 14:50:00,35.5,35.52,35.35,35.37,282649.0,29.2418,29.2583,29.1182,29.1347,282649.0
2015-09-10 15:00:00,35.37,35.44,35.33,35.41,133608.0,29.1347,29.1924,29.1018,29.1677,133608.0
2015-09-10 15:10:00,35.41,35.5,35.4,35.45,326265.0,29.1677,29.2418,29.1594,29.2006,326265.0
2015-09-10 15:20:00,35.46,35.5,35.36,35.39,298745.0,29.2088,29.2418,29.1265,29.1512,298745.0
2015-09-10 15:30:00,35.39,35.41,35.23,35.28,623839.0,29.1512,29.1677,29.0194,29.0606,623839.0
2015-09-10 15:40:00,35.27,35.31,35.17,35.3,663244.0,29.0523,29.0853,28.97,29.0771,663244.0
2015-09-10 15:50:00,35.3,35.45,35.25,35.42,1098717.0,29.0771,29.2006,29.0359,29.1759,1098717.0
2015-09-11 09:30:00,37.41,37.75,36.84,36.9,1901862.0,30.8151,31.0951,30.3456,30.395,1901862.0
2015-09-11 09:40:00,36.89,36.94,36.21,36.34,1302185.0,30.3868,30.4279,29.8266,29.9337,1302185.0
2015-09-11 09:50:00,36.32,36.66,36.09,36.36,955978.0,29.9172,30.1973,29.7278,29.9502,955978.0
2015-09-11 10:00:00,36.36,36.84,36.33,36.73,811806.0,29.9502,30.3456,29.9255,30.255,811806.0
2015-09-11 10:10:00,36.73,37.05,36.73,36.88,754958.0,30.255,30.5185,30.255,30.3785,754958.0
2015-09-11 10:20:00,36.88,36.88,36.5,36.64,624281.0,30.3785,30.3785,30.0655,30.1808,624281.0
2015-09-11 10:30:00,36.63,36.84,36.5,36.62,383011.0,30.1726,30.3456,30.0655,30.1644,383011.0
2015-09-11 10:40:00,36.63,36.88,36.6,36.84,347633.0,30.1726,30.3785,30.1479,30.3456,347633.0
2015-09-11 10:50:00,36.84,36.88,36.69,36.77,282916.0,30.3456,30.3785,30.222,30.2879,282916.0
2015-09-11 11:00:00,36.77,37.21,36.77,37.04,744949.0,30.2879,30.6503,30.2879,30.5103,744949.0
2015-09-11 11:10:00,37.03,37.19,37.03,37.17,328297.0,30.5021,30.6339,30.5021,30.6174,328297.0
2015-09-11 11:20:00,37.16,37.17,37.03,37.09,275421.0,30.6092,30.6174,30.5021,30.5515,275421.0
2015-09-11 11:30:00,37.1,37.1,36.95,37.03,233306.0,30.5597,30.5597,30.4362,30.5021,233306.0
2015-09-11 11:40:00,37.02,37.04,36.86,36.91,144659.0,30.4938,30.5103,30.362,30.4032,144659.0
2015-09-11 11:50:00,36.91,37.0,36.9,36.97,151738.0,30.4032,30.4774,30.395,30.4527,151738.0
2015-09-11 12:00:00,36.96,37.04,36.92,36.97,211798.0,30.4444,30.5103,30.4115,30.4527,211798.0
2015-09-11 12:10:00,36.96,37.03,36.95,36.98,188293.0,30.4444,30.5021,30.4362,30.4609,188293.0
2015-09-11 12:20:00,36.98,37.09,36.96,37.09,172929.0,30.4609,30.5515,30.4444,30.5515,172929.0
2015-09-11 12:30:00,37.08,37.19,37.08,37.19,168347.0,30.5433,30.6339,30.5433,30.6339,168347.0
2015-09-11 12:40:00,37.18,37.19,37.09,37.17,134471.0,30.6256,30.6339,30.5515,30.6174,134471.0
2015-09-11 12:50:00,37.17,37.2,37.13,37.17,128621.0,30.6174,30.6421,30.5844,30.6174,128621.0
2015-09-11 13:00:00,37.18,37.18,37.03,37.03,110660.0,30.6256,30.6256,30.5021,30.5021,110660.0
2015-09-11 13:10:00,37.04,37.1,37.03,37.03,217305.0,30.5103,30.5597,30.5021,30.5021,217305.0
2015-09-11 13:20:00,37.04,37.09,37.03,37.07,157843.0,30.5103,30.5515,30.5021,30.535,157843.0
2015-09-11 13:30:00,37.08,37.08,36.9,36.93,156724.0,30.5433,30.5433,30.395,30.4197,156724.0
2015-09-11 13:40:00,36.93,36.96,36.86,36.91,178920.0,30.4197,30.4444,30.362,30.4032,178920.0
2015-09-11 13:50:00,36.91,36.96,36.9,36.91,194106.0,30.4032,30.4444,30.395,30.4032,194106.0
2015-09-11 14:00:00,36.91,36.95,36.71,36.84,349594.0,30.4032,30.4362,30.2385,30.3456,349594.0
2015-09-11 14:10:00,36.84,37.03,36.83,37.03,246470.0,30.3456,30.5021,30.3373,30.5021,246470.0
2015-09-11 14:20:00,37.02,37.1,36.98,37.09,294325.0,30.4938,30.5597,30.4609,30.5515,294325.0
2015-09-11 14:30:00,37.09,37.3,37.09,37.24,525638.0,30.5515,30.7245,30.5515,30.6751,525638.0
2015-09-11 14:40:00,37.24,37.3,37.18,37.23,302992.0,30.6751,30.7245,30.6256,30.6668,302992.0
2015-09-11 14:50:00,37.23,37.28,37.18,37.25,293331.0,30.6668,30.708,30.6256,30.6833,293331.0
2015-09-11 15:00:00,37.25,37.27,37.19,37.25,327876.0,30.6833,30.6998,30.6339,30.6833,327876.0
2015-09-11 15:10:00,37.25,37.3,37.22,37.24,459267.0,30.6833,30.7245,30.6586,30.6751,459267.0
2015-09-11 15:20:00,37.25,37.33,37.12,37.17,471420.0,30.6833,30.7492,30.5762,30.6174,471420.0
2015-09-11 15:30:00,37.18,37.28,37.17,37.27,412178.0,30.6256,30.708,30.6174,30.6998,412178.0
2015-09-11 15:40:00,37.27,37.33,37.22,37.23,478392.0,30.6998,30.7492,30.6586,30.6668,478392.0
2015-09-11 15:50:00,37.23,37.31,37.2,37.28,1016520.0,30.6668,30.7327,30.6421,30.708,1016520.0
2015-09-14 09:30:00,37.27,37.4,37.11,37.16,400125.0,30.6998,30.8068,30.568,30.6092,400125.0
2015-09-14 09:40:00,37.19,37.28,37.12,37.22,363217.0,30.6339,30.708,30.5762,30.6586,363217.0
2015-09-14 09:50:00,37.21,37.45,37.15,37.41,379674.0,30.6503,30.848,30.6009,30.8151,379674.0
2015-09-14 10:00:00,37.39,37.65,37.34,37.59,600412.0,30.7986,31.0128,30.7574,30.9634,600412.0
2015-09-14 10:10:00,37.59,37.7,37.58,37.67,265474.0,30.9634,31.054,30.9551,31.0293,265474.0
2015-09-14 10:20:00,37.68,37.72,37.59,37.66,186621.0,31.0375,31.0704,30.9634,31.021,186621.0
2015-09-14 10:30:00,37.66,37.68,37.52,37.55,172874.0,31.021,31.0375,30.9057,30.9304,172874.0
2015-09-14 10:40:00,37.55,37.64,37.43,37.54,234664.0,30.9304,31.0045,30.8316,30.9222,234664.0
2015-09-14 10:50:00,37.53,37.54,37.29,37.38,185987.0,30.9139,30.9222,30.7162,30.7904,185987.0
2015-09-14 11:00:00,37.38,37.47,37.33,37.4,230093.0,30.7904,30.8645,30.7492,30.8068,230093.0
2015-09-14 11:10:00,37.41,37.42,37.33,37.39,175873.0,30.8151,30.8233,30.7492,30.7986,175873.0
2015-09-14 11:20:00,37.39,37.41,37.29,37.3,171035.0,30.7986,30.8151,30.7162,30.7245,171035.0
2015-09-14 11:30:00,37.29,37.36,37.24,37.34,137565.0,30.7162,30.7739,30.6751,30.7574,137565.0
2015-09-14 11:40:00,37.34,37.39,37.27,37.38,98122.0,30.7574,30.7986,30.6998,30.7904,98122.0
2015-09-14 11:50:00,37.37,37.48,37.37,37.47,129427.0,30.7821,30.8727,30.7821,30.8645,129427.0
2015-09-14 12:00:00,37.48,37.5,37.44,37.45,111238.0,30.8727,30.8892,30.8398,30.848,111238.0
2015-09-14 12:10:00,37.45,37.45,37.39,37.39,109671.0,30.848,30.848,30.7986,30.7986,109671.0
2015-09-14 12:20:00,37.4,37.4,37.32,37.35,102098.0,30.8068,30.8068,30.741,30.7657,102098.0
2015-09-14 12:30:00,37.35,37.48,37.35,37.41,65863.0,30.7657,30.8727,30.7657,30.8151,65863.0
2015-09-14 12:40:00,37.41,37.43,37.37,37.43,79055.0,30.8151,30.8316,30.7821,30.8316,79055.0
2015-09-14 12:50:00,37.42,37.46,37.39,37.43,127037.0,30.8233,30.8563,30.7986,30.8316,127037.0
2015-09-14 13:00:00,37.42,37.45,37.38,37.4,106607.0,30.8233,30.848,30.7904,30.8068,106607.0
2015-09-14 13:10:00,37.39,37.42,37.36,37.41,96159.0,30.7986,30.8233,30.7739,30.8151,96159.0
2015-09-14 13:20:00,37.4,37.47,37.39,37.46,93326.0,30.8068,30.8645,30.7986,30.8563,93326.0
2015-09-14 13:30:00,37.45,37.47,37.43,37.45,95347.0,30.848,30.8645,30.8316,30.848,95347.0
2015-09-14 13:40:00,37.46,37.5,37.43,37.45,116524.0,30.8563,30.8892,30.8316,30.848,116524.0
2015-09-14 13:50:00,37.45,37.5,37.43,37.48,173580.0,30.848,30.8892,30.8316,30.8727,173580.0
2015-09-14 14:00:00,37.48,37.49,37.39,37.4,94155.0,30.8727,30.881,30.7986,30.8068,94155.0
2015-09-14 14:10:00,37.4,37.41,37.35,37.35,101467.0,30.8068,30.8151,30.7657,30.7657,101467.0
2015-09-14 14:20:00,37.35,37.36,37.26,37.26,115701.0,30.7657,30.7739,30.6915,30.6915,115701.0
2015-09-14 14:30:00,37.26,37.35,37.25,37.34,121099.0,30.6915,30.7657,30.6833,30.7574,121099.0
2015-09-14 14:40:00,37.33,37.34,37.3,37.31,85430.0,30.7492,30.7574,30.7245,30.7327,85430.0
2015-09-14 14:50:00,37.31,37.41,37.31,37.38,107309.0,30.7327,30.8151,30.7327,30.7904,107309.0
2015-09-14 15:00:00,37.38,37.41,37.35,37.38,138978.0,30.7904,30.8151,30.7657,30.7904,138978.0
2015-09-14 15:10:00,37.38,37.42,37.35,37.38,109560.0,30.7904,30.8233,30.7657,30.7904,109560.0
2015-09-14 15:20:00,37.38,37.38,37.26,37.28,268603.0,30.7904,30.7904,30.6915,30.708,268603.0
2015-09-14 15:30:00,37.28,37.34,37.21,37.34,256675.0,30.708,30.7574,30.6503,30.7574,256675.0
2015-09-14 15:40:00,37.34,37.41,37.33,37.4,386817.0,30.7574,30.8151,30.7492,30.8068,386817.0
2015-09-14 15:50:00,37.4,37.46,37.38,37.42,681165.0,30.8068,30.8563,30.7904,30.8233,681165.0
2015-09-15 09:30:00,37.43,37.49,37.02,37.08,311623.0,30.8316,30.881,30.4938,30.5433,311623.0
2015-09-15 09:40:00,37.05,37.06,36.74,36.8,555686.0,30.5185,30.5268,30.2632,30.3126,555686.0
2015-09-15 09:50:00,36.81,37.0,36.79,36.93,365688.0,30.3209,30.4774,30.3044,30.4197,365688.0
2015-09-15 10:00:00,36.92,37.0,36.85,36.96,323453.0,30.4115,30.4774,30.3538,30.4444,323453.0
2015-09-15 10:10:00,36.95,37.0,36.93,36.95,118017.0,30.4362,30.4774,30.4197,30.4362,118017.0
2015-09-15 10:20:00,36.95,37.0,36.93,36.93,159359.0,30.4362,30.4774,30.4197,30.4197,159359.0
2015-09-15 10:30:00,36.94,37.02,36.93,36.94,194583.0,30.4279,30.4938,30.4197,30.4279,194583.0
2015-09-15 10:40:00,36.95,37.02,36.9,36.91,163446.0,30.4362,30.4938,30.395,30.4032,163446.0
2015-09-15 10:50:00,36.91,36.98,36.84,36.92,197156.0,30.4032,30.4609,30.3456,30.4115,197156.0
2015-09-15 11:00:00,36.93,36.97,36.89,36.9,127740.0,30.4197,30.4527,30.3868,30.395,127740.0
2015-09-15 11:10:00,36.9,36.92,36.83,36.88,174019.0,30.395,30.4115,30.3373,30.3785,174019.0
2015-09-15 11:20:00,36.88,36.99,36.88,36.95,106780.0,30.3785,30.4691,30.3785,30.4362,106780.0
2015-09-15 11:30:00,36.95,36.96,36.88,36.92,107680.0,30.4362,30.4444,30.3785,30.4115,107680.0
2015-09-15 11:40:00,36.91,36.97,36.9,36.93,189010.0,30.4032,30.4527,30.395,30.4197,189010.0
2015-09-15 11:50:00,36.93,36.99,36.91,36.99,121652.0,30.4197,30.4691,30.4032,30.4691,121652.0
2015-09-15 12:00:00,36.98,37.0,36.91,36.97,100006.0,30.4609,30.4774,30.4032,30.4527,100006.0
2015-09-15 12:10:00,36.97,37.0,36.94,36.99,81571.0,30.4527,30.4774,30.4279,30.4691,81571.0
2015-09-15 12:20:00,36.99,37.06,36.98,37.0,157076.0,30.4691,30.5268,30.4609,30.4774,157076.0
2015-09-15 12:30:00,37.0,37.1,36.98,37.1,179000.0,30.4774,30.5597,30.4609,30.5597,179000.0
2015-09-15 12:40:00,37.1,37.11,36.99,37.1,165859.0,30.5597,30.568,30.4691,30.5597,165859.0
2015-09-15 12:50:00,37.09,37.12,37.06,37.1,71665.0,30.5515,30.5762,30.5268,30.5597,71665.0
2015-09-15 13:00:00,37.1,37.14,37.06,37.11,77888.0,30.5597,30.5927,30.5268,30.568,77888.0
2015-09-15 13:10:00,37.11,37.18,37.09,37.18,105043.0,30.568,30.6256,30.5515,30.6256,105043.0
2015-09-15 13:20:00,37.17,37.2,37.16,37.18,210866.0,30.6174,30.6421,30.6092,30.6256,210866.0
2015-09-15 13:30:00,37.18,37.21,37.14,37.17,170546.0,30.6256,30.6503,30.5927,30.6174,170546.0
2015-09-15 13:40:00,37.17,37.2,37.17,37.2,146454.0,30.6174,30.6421,30.6174,30.6421,146454.0
2015-09-15 13:50:00,37.2,37.2,37.17,37.18,142130.0,30.6421,30.6421,30.6174,30.6256,142130.0
2015-09-15 14:00:00,37.19,37.2,37.16,37.16,149881.0,30.6339,30.6421,30.6092,30.6092,149881.0
2015-09-15 14:10:00,37.16,37.19,37.13,37.14,122357.0,30.6092,30.6339,30.5844,30.5927,122357.0
2015-09-15 14:20:00,37.15,37.15,37.07,37.1,99598.0,30.6009,30.6009,30.535,30.5597,99598.0
2015-09-15 14:30:00,37.1,37.2,37.1,37.19,134881.0,30.5597,30.6421,30.5597,30.6339,134881.0
2015-09-15 14:40:00,37.19,37.25,37.17,37.24,119660.0,30.6339,30.6833,30.6174,30.6751,119660.0
2015-09-15 14:50:00,37.25,37.26,37.18,37.19,126533.0,30.6833,30.6915,30.6256,30.6339,126533.0
2015-09-15 15:00:00,37.18,37.26,37.17,37.21,195428.0,30.6256,30.6915,30.6174,30.6503,195428.0
2015-09-15 15:10:00,37.2,37.26,37.19,37.2,180352.0,30.6421,30.6915,30.6339,30.6421,180352.0
2015-09-15 15:20:00,37.2,37.22,37.17,37.17,187839.0,30.6421,30.6586,30.6174,30.6174,187839.0
2015-09-15 15:30:00,37.17,37.21,37.17,37.18,301242.0,30.6174,30.6503,30.6174,30.6256,301242.0
2015-09-15 15:40:00,37.17,37.23,37.12,37.18,468098.0,30.6174,30.6668,30.5762,30.6256,468098.0
2015-09-15 15:50:00,37.18,37.21,37.15,37.16,501647.0,30.6256,30.6503,30.6009,30.6092,501647.0
2015-09-16 09:30:00,37.4,37.4,37.12,37.12,221911.0,30.8068,30.8068,30.5762,30.5762,221911.0
2015-09-16 09:40:00,37.14,37.18,36.95,37.05,133828.0,30.5927,30.6256,30.4362,30.5185,133828.0
2015-09-16 09:50:00,37.05,37.13,36.96,36.99,135798.0,30.5185,30.5844,30.4444,30.4691,135798.0
2015-09-16 10:00:00,37.0,37.07,36.96,37.04,59820.0,30.4774,30.535,30.4444,30.5103,59820.0
2015-09-16 10:10:00,37.05,37.15,37.04,37.11,85756.0,30.5185,30.6009,30.5103,30.568,85756.0
2015-09-16 10:20:00,37.11,37.15,37.06,37.12,142238.0,30.568,30.6009,30.5268,30.5762,142238.0
2015-09-16 10:30:00,37.11,37.19,37.11,37.18,74119.0,30.568,30.6339,30.568,30.6256,74119.0
2015-09-16 10:40:00,37.18,37.18,37.11,37.13,116613.0,30.6256,30.6256,30.568,30.5844,116613.0
2015-09-16 10:50:00,37.14,37.14,37.09,37.12,80177.0,30.5927,30.5927,30.5515,30.5762,80177.0
2015-09-16 11:00:00,37.12,37.15,37.09,37.15,199747.0,30.5762,30.6009,30.5515,30.6009,199747.0
2015-09-16 11:10:00,37.15,37.2,37.11,37.11,97201.0,30.6009,30.6421,30.568,30.568,97201.0
2015-09-16 11:20:00,37.12,37.22,37.12,37.21,123233.0,30.5762,30.6586,30.5762,30.6503,123233.0
2015-09-16 11:30:00,37.2,37.2,37.12,37.12,118207.0,30.6421,30.6421,30.5762,30.5762,118207.0
2015-09-16 11:40:00,37.12,37.13,37.08,37.09,76108.0,30.5762,30.5844,30.5433,30.5515,76108.0
2015-09-16 11:50:00,37.1,37.13,37.09,37.13,43615.0,30.5597,30.5844,30.5515,30.5844,43615.0
2015-09-16 12:00:00,37.14,37.15,37.09,37.12,46839.0,30.5927,30.6009,30.5515,30.5762,46839.0
2015-09-16 12:10:00,37.12,37.14,37.1,37.14,51340.0,30.5762,30.5927,30.5597,30.5927,51340.0
2015-09-16 12:20:00,37.13,37.19,37.12,37.17,58452.0,30.5844,30.6339,30.5762,30.6174,58452.0
2015-09-16 12:30:00,37.18,37.19,37.13,37.19,63737.0,30.6256,30.6339,30.5844,30.6339,63737.0
2015-09-16 12:40:00,37.18,37.19,37.15,37.16,46038.0,30.6256,30.6339,30.6009,30.6092,46038.0
2015-09-16 12:50:00,37.16,37.18,37.14,37.17,59569.0,30.6092,30.6256,30.5927,30.6174,59569.0
2015-09-16 13:00:00,37.18,37.2,37.15,37.19,94135.0,30.6256,30.6421,30.6009,30.6339,94135.0
2015-09-16 13:10:00,37.18,37.21,37.16,37.17,126735.0,30.6256,30.6503,30.6092,30.6174,126735.0
2015-09-16 13:20:00,37.17,37.2,37.15,37.15,102293.0,30.6174,30.6421,30.6009,30.6009,102293.0
2015-09-16 13:30:00,37.15,37.18,37.15,37.16,54533.0,30.6009,30.6256,30.6009,30.6092,54533.0
2015-09-16 13:40:00,37.16,37.2,37.15,37.18,87773.0,30.6092,30.6421,30.6009,30.6256,87773.0
2015-09-16 13:50:00,37.19,37.2,37.15,37.17,59559.0,30.6339,30.6421,30.6009,30.6174,59559.0
2015-09-16 14:00:00,37.17,37.18,37.13,37.15,120872.0,30.6174,30.6256,30.5844,30.6009,120872.0
2015-09-16 14:10:00,37.15,37.16,37.11,37.14,98347.0,30.6009,30.6092,30.568,30.5927,98347.0
2015-09-16 14:20:00,37.13,37.14,37.05,37.05,102676.0,30.5844,30.5927,30.5185,30.5185,102676.0
2015-09-16 14:30:00,37.05,37.11,37.02,37.11,127065.0,30.5185,30.568,30.4938,30.568,127065.0
2015-09-16 14:40:00,37.1,37.16,37.1,37.13,144071.0,30.5597,30.6092,30.5597,30.5844,144071.0
2015-09-16 14:50:00,37.13,37.18,37.1,37.18,122118.0,30.5844,30.6256,30.5597,30.6256,122118.0
2015-09-16 15:00:00,37.17,37.18,37.12,37.13,126818.0,30.6174,30.6256,30.5762,30.5844,126818.0
2015-09-16 15:10:00,37.13,37.16,37.12,37.14,181313.0,30.5844,30.6092,30.5762,30.5927,181313.0
2015-09-16 15:20:00,37.14,37.21,37.11,37.2,275165.0,30.5927,30.6503,30.568,30.6421,275165.0
2015-09-16 15:30:00,37.2,37.2,37.16,37.2,271178.0,30.6421,30.6421,30.6092,30.6421,271178.0
2015-09-16 15:40:00,37.19,37.2,37.16,37.18,189772.0,30.6339,30.6421,30.6092,30.6256,189772.0
2015-09-16 15:50:00,37.17,37.2,37.16,37.17,453026.0,30.6174,30.6421,30.6092,30.6174,453026.0
2015-09-17 09:30:00,37.25,37.25,37.07,37.15,229345.0,30.6833,30.6833,30.535,30.6009,229345.0
2015-09-17 09:40:00,37.16,37.36,37.05,37.13,146363.0,30.6092,30.7739,30.5185,30.5844,146363.0
2015-09-17 09:50:00,37.13,37.26,37.12,37.2,62006.0,30.5844,30.6915,30.5762,30.6421,62006.0
2015-09-17 10:00:00,37.19,37.27,37.11,37.18,81234.0,30.6339,30.6998,30.568,30.6256,81234.0
2015-09-17 10:10:00,37.17,37.24,37.1,37.23,220426.0,30.6174,30.6751,30.5597,30.6668,220426.0
2015-09-17 10:20:00,37.23,37.32,37.18,37.2,89154.0,30.6668,30.741,30.6256,30.6421,89154.0
2015-09-17 10:30:00,37.2,37.29,37.16,37.28,73923.0,30.6421,30.7162,30.6092,30.708,73923.0
2015-09-17 10:40:00,37.27,37.32,37.24,37.29,45337.0,30.6998,30.741,30.6751,30.7162,45337.0
2015-09-17 10:50:00,37.29,37.33,37.26,37.31,59192.0,30.7162,30.7492,30.6915,30.7327,59192.0
2015-09-17 11:00:00,37.32,37.39,37.3,37.37,68736.0,30.741,30.7986,30.7245,30.7821,68736.0
2015-09-17 11:10:00,37.36,37.39,37.34,37.34,58986.0,30.7739,30.7986,30.7574,30.7574,58986.0
2015-09-17 11:20:00,37.34,37.43,37.3,37.41,80812.0,30.7574,30.8316,30.7245,30.8151,80812.0
2015-09-17 11:30:00,37.41,37.43,37.37,37.38,46252.0,30.8151,30.8316,30.7821,30.7904,46252.0
2015-09-17 11:40:00,37.38,37.46,37.38,37.44,63569.0,30.7904,30.8563,30.7904,30.8398,63569.0
2015-09-17 11:50:00,37.45,37.47,37.41,37.44,60209.0,30.848,30.8645,30.8151,30.8398,60209.0
2015-09-17 12:00:00,37.45,37.49,37.42,37.46,95063.0,30.848,30.881,30.8233,30.8563,95063.0
2015-09-17 12:10:00,37.45,37.47,37.4,37.42,61533.0,30.848,30.8645,30.8068,30.8233,61533.0
2015-09-17 12:20:00,37.43,37.47,37.42,37.47,47678.0,30.8316,30.8645,30.8233,30.8645,47678.0
2015-09-17 12:30:00,37.47,37.5,37.45,37.45,55436.0,30.8645,30.8892,30.848,30.848,55436.0
2015-09-17 12:40:00,37.46,37.5,37.45,37.5,41886.0,30.8563,30.8892,30.848,30.8892,41886.0
2015-09-17 12:50:00,37.49,37.56,37.48,37.54,83441.0,30.881,30.9386,30.8727,30.9222,83441.0
2015-09-17 13:00:00,37.53,37.58,37.51,37.58,51724.0,30.9139,30.9551,30.8975,30.9551,51724.0
2015-09-17 13:10:00,37.57,37.63,37.56,37.6,71320.0,30.9469,30.9963,30.9386,30.9716,71320.0
2015-09-17 13:20:00,37.6,37.63,37.55,37.55,76407.0,30.9716,30.9963,30.9304,30.9304,76407.0
2015-09-17 13:30:00,37.56,37.59,37.5,37.51,86905.0,30.9386,30.9634,30.8892,30.8975,86905.0
2015-09-17 13:40:00,37.51,37.53,37.48,37.52,44867.0,30.8975,30.9139,30.8727,30.9057,44867.0
2015-09-17 13:50:00,37.52,37.55,37.44,37.45,39985.0,30.9057,30.9304,30.8398,30.848,39985.0
2015-09-17 14:00:00,37.45,37.65,37.2,37.45,127050.0,30.848,31.0128,30.6421,30.848,127050.0
2015-09-17 14:10:00,37.47,37.6,37.44,37.49,98071.0,30.8645,30.9716,30.8398,30.881,98071.0
2015-09-17 14:20:00,37.51,37.56,37.45,37.46,69952.0,30.8975,30.9386,30.848,30.8563,69952.0
2015-09-17 14:30:00,37.47,37.59,37.46,37.56,179120.0,30.8645,30.9634,30.8563,30.9386,179120.0
2015-09-17 14:40:00,37.56,37.95,37.55,37.87,191295.0,30.9386,31.2599,30.9304,31.194,191295.0
2015-09-17 14:50:00,37.88,37.9,37.83,37.9,107416.0,31.2022,31.2187,31.161,31.2187,107416.0
2015-09-17 15:00:00,37.89,37.95,37.73,37.75,148238.0,31.2105,31.2599,31.0787,31.0951,148238.0
2015-09-17 15:10:00,37.75,37.8,37.59,37.66,117308.0,31.0951,31.1363,30.9634,31.021,117308.0
2015-09-17 15:20:00,37.66,37.67,37.38,37.65,231088.0,31.021,31.0293,30.7904,31.0128,231088.0
2015-09-17 15:30:00,37.65,37.69,37.51,37.57,209369.0,31.0128,31.0457,30.8975,30.9469,209369.0
2015-09-17 15:40:00,37.58,37.64,37.53,37.59,200668.0,30.9551,31.0045,30.9139,30.9634,200668.0
2015-09-17 15:50:00,37.58,37.59,37.41,37.5,443965.0,30.9551,30.9634,30.8151,30.8892,443965.0
2015-09-18 09:30:00,37.26,37.52,37.1,37.48,1381627.0,30.6915,30.9057,30.5597,30.8727,1381627.0
2015-09-18 09:40:00,37.5,37.61,37.34,37.35,181357.0,30.8892,30.9798,30.7574,30.7657,181357.0
2015-09-18 09:50:00,37.34,37.34,37.2,37.22,84473.0,30.7574,30.7574,30.6421,30.6586,84473.0
2015-09-18 10:00:00,37.23,37.32,37.18,37.19,245062.0,30.6668,30.741,30.6256,30.6339,245062.0
2015-09-18 10:10:00,37.19,37.27,37.1,37.11,148663.0,30.6339,30.6998,30.5597,30.568,148663.0
2015-09-18 10:20:00,37.11,37.29,37.07,37.28,199932.0,30.568,30.7162,30.535,30.708,199932.0
2015-09-18 10:30:00,37.28,37.34,37.26,37.27,121547.0,30.708,30.7574,30.6915,30.6998,121547.0
2015-09-18 10:40:00,37.26,37.26,37.14,37.16,89668.0,30.6915,30.6915,30.5927,30.6092,89668.0
2015-09-18 10:50:00,37.16,37.26,37.16,37.25,184841.0,30.6092,30.6915,30.6092,30.6833,184841.0
2015-09-18 11:00:00,37.25,37.37,37.25,37.34,88901.0,30.6833,30.7821,30.6833,30.7574,88901.0
2015-09-18 11:10:00,37.34,37.35,37.28,37.29,75132.0,30.7574,30.7657,30.708,30.7162,75132.0
2015-09-18 11:20:00,37.29,37.37,37.27,37.28,89617.0,30.7162,30.7821,30.6998,30.708,89617.0
2015-09-18 11:30:00,37.28,37.29,37.22,37.27,84015.0,30.708,30.7162,30.6586,30.6998,84015.0
2015-09-18 11:40:00,37.28,37.38,37.25,37.38,61983.0,30.708,30.7904,30.6833,30.7904,61983.0
2015-09-18 11:50:00,37.37,37.37,37.25,37.25,57668.0,30.7821,30.7821,30.6833,30.6833,57668.0
2015-09-18 12:00:00,37.25,37.27,37.2,37.2,62861.0,30.6833,30.6998,30.6421,30.6421,62861.0
2015-09-18 12:10:00,37.2,37.2,37.06,37.09,86572.0,30.6421,30.6421,30.5268,30.5515,86572.0
2015-09-18 12:20:00,37.09,37.09,37.03,37.08,55716.0,30.5515,30.5515,30.5021,30.5433,55716.0
2015-09-18 12:30:00,37.08,37.11,37.06,37.08,197634.0,30.5433,30.568,30.5268,30.5433,197634.0
2015-09-18 12:40:00,37.08,37.16,37.03,37.08,200455.0,30.5433,30.6092,30.5021,30.5433,200455.0
2015-09-18 12:50:00,37.08,37.13,37.05,37.06,76312.0,30.5433,30.5844,30.5185,30.5268,76312.0
2015-09-18 13:00:00,37.06,37.13,37.03,37.09,70494.0,30.5268,30.5844,30.5021,30.5515,70494.0
2015-09-18 13:10:00,37.1,37.1,37.03,37.05,58260.0,30.5597,30.5597,30.5021,30.5185,58260.0
2015-09-18 13:20:00,37.04,37.05,36.89,36.95,119247.0,30.5103,30.5185,30.3868,30.4362,119247.0
2015-09-18 13:30:00,36.95,36.96,36.86,36.87,79110.0,30.4362,30.4444,30.362,30.3703,79110.0
2015-09-18 13:40:00,36.86,36.96,36.86,36.94,315271.0,30.362,30.4444,30.362,30.4279,315271.0
2015-09-18 13:50:00,36.94,36.97,36.82,36.83,195951.0,30.4279,30.4527,30.3291,30.3373,195951.0
2015-09-18 14:00:00,36.83,36.92,36.78,36.82,133206.0,30.3373,30.4115,30.2961,30.3291,133206.0
2015-09-18 14:10:00,36.82,36.86,36.77,36.78,89174.0,30.3291,30.362,30.2879,30.2961,89174.0
2015-09-18 14:20:00,36.78,36.93,36.77,36.9,181731.0,30.2961,30.4197,30.2879,30.395,181731.0
2015-09-18 14:30:00,36.9,36.92,36.84,36.9,149478.0,30.395,30.4115,30.3456,30.395,149478.0
2015-09-18 14:40:00,36.9,36.92,36.79,36.8,161075.0,30.395,30.4115,30.3044,30.3126,161075.0
2015-09-18 14:50:00,36.79,36.88,36.76,36.88,174494.0,30.3044,30.3785,30.2797,30.3785,174494.0
2015-09-18 15:00:00,36.88,36.92,36.85,36.87,216044.0,30.3785,30.4115,30.3538,30.3703,216044.0
2015-09-18 15:10:00,36.87,36.91,36.85,36.86,184576.0,30.3703,30.4032,30.3538,30.362,184576.0
2015-09-18 15:20:00,36.87,36.87,36.77,36.81,223773.0,30.3703,30.3703,30.2879,30.3209,223773.0
2015-09-18 15:30:00,36.81,36.83,36.72,36.73,251663.0,30.3209,30.3373,30.2467,30.255,251663.0
2015-09-18 15:40:00,36.73,36.73,36.6,36.63,358527.0,30.255,30.255,30.1479,30.1726,358527.0
2015-09-18 15:50:00,36.62,36.73,36.6,36.72,907794.0,30.1644,30.255,30.1479,30.2467,907794.0
2015-09-21 09:30:00,37.06,37.1,36.71,36.71,219567.0,30.5268,30.5597,30.2385,30.2385,219567.0
2015-09-21 09:40:00,36.72,36.85,36.68,36.79,133526.0,30.2467,30.3538,30.2138,30.3044,133526.0
2015-09-21 09:50:00,36.78,36.88,36.71,36.72,172171.0,30.2961,30.3785,30.2385,30.2467,172171.0
2015-09-21 10:00:00,36.73,36.89,36.72,36.88,135881.0,30.255,30.3868,30.2467,30.3785,135881.0
2015-09-21 10:10:00,36.88,36.96,36.84,36.95,103621.0,30.3785,30.4444,30.3456,30.4362,103621.0
2015-09-21 10:20:00,36.95,36.98,36.85,36.87,84426.0,30.4362,30.4609,30.3538,30.3703,84426.0
2015-09-21 10:30:00,36.85,37.06,36.85,37.01,77227.0,30.3538,30.5268,30.3538,30.4856,77227.0
2015-09-21 10:40:00,37.01,37.01,36.9,36.96,94786.0,30.4856,30.4856,30.395,30.4444,94786.0
2015-09-21 10:50:00,36.95,37.03,36.93,37.02,123390.0,30.4362,30.5021,30.4197,30.4938,123390.0
2015-09-21 11:00:00,37.02,37.07,37.0,37.05,111092.0,30.4938,30.535,30.4774,30.5185,111092.0
2015-09-21 11:10:00,37.05,37.09,37.04,37.09,170982.0,30.5185,30.5515,30.5103,30.5515,170982.0
2015-09-21 11:20:00,37.09,37.13,37.06,37.06,99907.0,30.5515,30.5844,30.5268,30.5268,99907.0
2015-09-21 11:30:00,37.07,37.1,36.87,36.88,132818.0,30.535,30.5597,30.3703,30.3785,132818.0
2015-09-21 11:40:00,36.88,36.9,36.76,36.79,64785.0,30.3785,30.395,30.2797,30.3044,64785.0
2015-09-21 11:50:00,36.8,36.8,36.67,36.67,34582.0,30.3126,30.3126,30.2055,30.2055,34582.0
2015-09-21 12:00:00,36.67,36.67,36.52,36.53,82531.0,30.2055,30.2055,30.082,30.0902,82531.0
2015-09-21 12:10:00,36.54,36.58,36.54,36.56,44360.0,30.0985,30.1314,30.0985,30.1149,44360.0
2015-09-21 12:20:00,36.56,36.59,36.53,36.53,56269.0,30.1149,30.1396,30.0902,30.0902,56269.0
2015-09-21 12:30:00,36.54,36.54,36.45,36.48,93970.0,30.0985,30.0985,30.0243,30.049,93970.0
2015-09-21 12:40:00,36.48,36.52,36.44,36.52,144439.0,30.049,30.082,30.0161,30.082,144439.0
2015-09-21 12:50:00,36.52,36.52,36.37,36.44,289999.0,30.082,30.082,29.9584,30.0161,289999.0
2015-09-21 13:00:00,36.44,36.49,36.41,36.48,70318.0,30.0161,30.0573,29.9914,30.049,70318.0
2015-09-21 13:10:00,36.47,36.51,36.45,36.5,93821.0,30.0408,30.0737,30.0243,30.0655,93821.0
2015-09-21 13:20:00,36.5,36.54,36.48,36.49,76230.0,30.0655,30.0985,30.049,30.0573,76230.0
2015-09-21 13:30:00,36.49,36.56,36.47,36.56,284497.0,30.0573,30.1149,30.0408,30.1149,284497.0
2015-09-21 13:40:00,36.55,36.66,36.54,36.6,62392.0,30.1067,30.1973,30.0985,30.1479,62392.0
2015-09-21 13:50:00,36.61,36.61,36.52,36.55,42793.0,30.1561,30.1561,30.082,30.1067,42793.0
2015-09-21 14:00:00,36.56,36.6,36.54,36.57,45486.0,30.1149,30.1479,30.0985,30.1232,45486.0
2015-09-21 14:10:00,36.58,36.58,36.52,36.55,57623.0,30.1314,30.1314,30.082,30.1067,57623.0
2015-09-21 14:20:00,36.55,36.59,36.53,36.54,75332.0,30.1067,30.1396,30.0902,30.0985,75332.0
2015-09-21 14:30:00,36.53,36.6,36.52,36.6,69060.0,30.0902,30.1479,30.082,30.1479,69060.0
2015-09-21 14:40:00,36.6,36.69,36.59,36.66,325794.0,30.1479,30.222,30.1396,30.1973,325794.0
2015-09-21 14:50:00,36.66,36.79,36.65,36.72,150505.0,30.1973,30.3044,30.1891,30.2467,150505.0
2015-09-21 15:00:00,36.71,36.72,36.65,36.72,126958.0,30.2385,30.2467,30.1891,30.2467,126958.0
2015-09-21 15:10:00,36.71,36.72,36.67,36.7,110500.0,30.2385,30.2467,30.2055,30.2302,110500.0
2015-09-21 15:20:00,36.7,36.77,36.7,36.73,175143.0,30.2302,30.2879,30.2302,30.255,175143.0
2015-09-21 15:30:00,36.73,36.75,36.58,36.62,317692.0,30.255,30.2714,30.1314,30.1644,317692.0
2015-09-21 15:40:00,36.62,36.64,36.57,36.6,343315.0,30.1644,30.1808,30.1232,30.1479,343315.0
2015-09-21 15:50:00,36.6,36.68,36.59,36.68,563707.0,30.1479,30.2138,30.1396,30.2138,563707.0
2015-09-22 09:30:00,36.37,36.41,36.1,36.13,296717.0,29.9584,29.9914,29.736,29.7607,296717.0
2015-09-22 09:40:00,36.13,36.28,36.12,36.19,127882.0,29.7607,29.8843,29.7525,29.8102,127882.0
2015-09-22 09:50:00,36.19,36.19,36.09,36.09,123497.0,29.8102,29.8102,29.7278,29.7278,123497.0
2015-09-22 10:00:00,36.09,36.16,36.03,36.05,141759.0,29.7278,29.7854,29.6784,29.6948,141759.0
2015-09-22 10:10:00,36.05,36.14,36.04,36.1,95002.0,29.6948,29.769,29.6866,29.736,95002.0
2015-09-22 10:20:00,36.1,36.11,36.03,36.04,91906.0,29.736,29.7443,29.6784,29.6866,91906.0
2015-09-22 10:30:00,36.03,36.04,35.91,35.94,143244.0,29.6784,29.6866,29.5795,29.6042,143244.0
2015-09-22 10:40:00,35.93,35.95,35.86,35.9,91362.0,29.596,29.6125,29.5383,29.5713,91362.0
2015-09-22 10:50:00,35.9,35.97,35.89,35.91,136229.0,29.5713,29.6289,29.563,29.5795,136229.0
2015-09-22 11:00:00,35.92,35.96,35.87,35.88,125211.0,29.5878,29.6207,29.5466,29.5548,125211.0
2015-09-22 11:10:00,35.88,35.96,35.87,35.95,70090.0,29.5548,29.6207,29.5466,29.6125,70090.0
2015-09-22 11:20:00,35.95,35.95,35.85,35.88,77528.0,29.6125,29.6125,29.5301,29.5548,77528.0
2015-09-22 11:30:00,35.88,36.01,35.88,35.97,80642.0,29.5548,29.6619,29.5548,29.6289,80642.0
2015-09-22 11:40:00,35.97,36.0,35.94,35.97,92798.0,29.6289,29.6537,29.6042,29.6289,92798.0
2015-09-22 11:50:00,35.98,35.99,35.94,35.96,248962.0,29.6372,29.6454,29.6042,29.6207,248962.0
2015-09-22 12:00:00,35.96,36.02,35.9,36.02,124829.0,29.6207,29.6701,29.5713,29.6701,124829.0
2015-09-22 12:10:00,36.02,36.03,35.96,36.02,90982.0,29.6701,29.6784,29.6207,29.6701,90982.0
2015-09-22 12:20:00,36.02,36.05,35.97,36.03,42820.0,29.6701,29.6948,29.6289,29.6784,42820.0
2015-09-22 12:30:00,36.03,36.06,35.98,36.03,70443.0,29.6784,29.7031,29.6372,29.6784,70443.0
2015-09-22 12:40:00,36.04,36.07,35.97,35.98,58874.0,29.6866,29.7113,29.6289,29.6372,58874.0
2015-09-22 12:50:00,35.98,35.99,35.9,35.92,40693.0,29.6372,29.6454,29.5713,29.5878,40693.0
2015-09-22 13:00:00,35.92,36.04,35.91,35.94,44491.0,29.5878,29.6866,29.5795,29.6042,44491.0
2015-09-22 13:10:00,35.95,36.02,35.94,36.0,47686.0,29.6125,29.6701,29.6042,29.6537,47686.0
2015-09-22 13:20:00,35.99,36.01,35.87,35.89,100657.0,29.6454,29.6619,29.5466,29.563,100657.0
2015-09-22 13:30:00,35.89,35.98,35.89,35.95,83856.0,29.563,29.6372,29.563,29.6125,83856.0
2015-09-22 13:40:00,35.96,36.01,35.94,35.98,84845.0,29.6207,29.6619,29.6042,29.6372,84845.0
2015-09-22 13:50:00,35.98,36.0,35.93,36.0,80852.0,29.6372,29.6537,29.596,29.6537,80852.0
2015-09-22 14:00:00,36.0,36.05,35.96,35.98,147299.0,29.6537,29.6948,29.6207,29.6372,147299.0
2015-09-22 14:10:00,35.98,36.01,35.96,36.0,98512.0,29.6372,29.6619,29.6207,29.6537,98512.0
2015-09-22 14:20:00,36.01,36.09,35.98,36.08,189853.0,29.6619,29.7278,29.6372,29.7195,189853.0
2015-09-22 14:30:00,36.08,36.2,36.08,36.18,246836.0,29.7195,29.8184,29.7195,29.8019,246836.0
2015-09-22 14:40:00,36.19,36.22,36.15,36.18,169508.0,29.8102,29.8349,29.7772,29.8019,169508.0
2015-09-22 14:50:00,36.18,36.28,36.17,36.28,114586.0,29.8019,29.8843,29.7937,29.8843,114586.0
2015-09-22 15:00:00,36.27,36.28,36.23,36.25,122432.0,29.8761,29.8843,29.8431,29.8596,122432.0
2015-09-22 15:10:00,36.25,36.29,36.23,36.24,109131.0,29.8596,29.8925,29.8431,29.8513,109131.0
2015-09-22 15:20:00,36.25,36.35,36.22,36.35,152883.0,29.8596,29.9419,29.8349,29.9419,152883.0
2015-09-22 15:30:00,36.34,36.43,36.32,36.43,230320.0,29.9337,30.0078,29.9172,30.0078,230320.0
2015-09-22 15:40:00,36.43,36.46,36.39,36.43,473953.0,30.0078,30.0326,29.9749,30.0078,473953.0
2015-09-22 15:50:00,36.42,36.46,36.36,36.4,564117.0,29.9996,30.0326,29.9502,29.9831,564117.0
2015-09-23 09:30:00,36.47,36.48,36.22,36.24,149421.0,30.0408,30.049,29.8349,29.8513,149421.0
2015-09-23 09:40:00,36.24,36.26,36.18,36.2,48961.0,29.8513,29.8678,29.8019,29.8184,48961.0
2015-09-23 09:50:00,36.2,36.23,36.13,36.18,54161.0,29.8184,29.8431,29.7607,29.8019,54161.0
2015-09-23 10:00:00,36.18,36.26,36.17,36.19,152821.0,29.8019,29.8678,29.7937,29.8102,152821.0
2015-09-23 10:10:00,36.19,36.32,36.18,36.3,122254.0,29.8102,29.9172,29.8019,29.9008,122254.0
2015-09-23 10:20:00,36.3,36.31,36.21,36.24,81606.0,29.9008,29.909,29.8266,29.8513,81606.0
2015-09-23 10:30:00,36.24,36.26,36.18,36.18,70456.0,29.8513,29.8678,29.8019,29.8019,70456.0
2015-09-23 10:40:00,36.19,36.24,36.15,36.23,110726.0,29.8102,29.8513,29.7772,29.8431,110726.0
2015-09-23 10:50:00,36.23,36.34,36.22,36.32,151466.0,29.8431,29.9337,29.8349,29.9172,151466.0
2015-09-23 11:00:00,36.32,36.36,36.3,36.36,92983.0,29.9172,29.9502,29.9008,29.9502,92983.0
2015-09-23 11:10:00,36.36,36.36,36.29,36.33,190011.0,29.9502,29.9502,29.8925,29.9255,190011.0
2015-09-23 11:20:00,36.32,36.34,35.95,36.2,461707.0,29.9172,29.9337,29.6125,29.8184,461707.0
2015-09-23 11:30:00,36.2,36.25,36.19,36.22,72264.0,29.8184,29.8596,29.8102,29.8349,72264.0
2015-09-23 11:40:00,36.22,36.22,36.15,36.19,73087.0,29.8349,29.8349,29.7772,29.8102,73087.0
2015-09-23 11:50:00,36.19,36.22,36.15,36.22,111359.0,29.8102,29.8349,29.7772,29.8349,111359.0
2015-09-23 12:00:00,36.22,36.23,36.15,36.17,103078.0,29.8349,29.8431,29.7772,29.7937,103078.0
2015-09-23 12:10:00,36.18,36.21,36.16,36.19,74124.0,29.8019,29.8266,29.7854,29.8102,74124.0
2015-09-23 12:20:00,36.19,36.2,36.16,36.18,50905.0,29.8102,29.8184,29.7854,29.8019,50905.0
2015-09-23 12:30:00,36.18,36.21,36.18,36.19,74864.0,29.8019,29.8266,29.8019,29.8102,74864.0
2015-09-23 12:40:00,36.19,36.21,36.14,36.14,79315.0,29.8102,29.8266,29.769,29.769,79315.0
2015-09-23 12:50:00,36.14,36.17,36.11,36.16,101175.0,29.769,29.7937,29.7443,29.7854,101175.0
2015-09-23 13:00:00,36.16,36.34,36.15,36.32,89791.0,29.7854,29.9337,29.7772,29.9172,89791.0
2015-09-23 13:10:00,36.32,36.39,36.32,36.39,76446.0,29.9172,29.9749,29.9172,29.9749,76446.0
2015-09-23 13:20:00,36.39,36.4,36.24,36.24,91820.0,29.9749,29.9831,29.8513,29.8513,91820.0
2015-09-23 13:30:00,36.25,36.27,36.23,36.25,91799.0,29.8596,29.8761,29.8431,29.8596,91799.0
2015-09-23 13:40:00,36.24,36.37,36.23,36.33,55279.0,29.8513,29.9584,29.8431,29.9255,55279.0
2015-09-23 13:50:00,36.33,36.38,36.33,36.38,65169.0,29.9255,29.9667,29.9255,29.9667,65169.0
2015-09-23 14:00:00,36.39,36.5,36.36,36.48,79606.0,29.9749,30.0655,29.9502,30.049,79606.0
2015-09-23 14:10:00,36.48,36.52,36.47,36.48,103663.0,30.049,30.082,30.0408,30.049,103663.0
2015-09-23 14:20:00,36.48,36.49,36.45,36.45,69975.0,30.049,30.0573,30.0243,30.0243,69975.0
2015-09-23 14:30:00,36.45,36.48,36.38,36.39,63236.0,30.0243,30.049,29.9667,29.9749,63236.0
2015-09-23 14:40:00,36.39,36.39,36.32,36.34,84675.0,29.9749,29.9749,29.9172,29.9337,84675.0
2015-09-23 14:50:00,36.35,36.36,36.31,36.34,141636.0,29.9419,29.9502,29.909,29.9337,141636.0
2015-09-23 15:00:00,36.34,36.42,36.33,36.42,131495.0,29.9337,29.9996,29.9255,29.9996,131495.0
2015-09-23 15:10:00,36.43,36.43,36.36,36.36,261657.0,30.0078,30.0078,29.9502,29.9502,261657.0
2015-09-23 15:20:00,36.37,36.38,36.32,36.36,90534.0,29.9584,29.9667,29.9172,29.9502,90534.0
2015-09-23 15:30:00,36.36,36.41,36.34,36.4,166927.0,29.9502,29.9914,29.9337,29.9831,166927.0
2015-09-23 15:40:00,36.41,36.44,36.39,36.43,150803.0,29.9914,30.0161,29.9749,30.0078,150803.0
2015-09-23 15:50:00,36.43,36.44,36.38,36.39,416827.0,30.0078,30.0161,29.9667,29.9749,416827.0
2015-09-24 09:30:00,36.04,36.31,36.01,36.19,162272.0,29.6866,29.909,29.6619,29.8102,162272.0
2015-09-24 09:40:00,36.19,36.22,36.09,36.17,63282.0,29.8102,29.8349,29.7278,29.7937,63282.0
2015-09-24 09:50:00,36.17,36.3,36.14,36.27,91311.0,29.7937,29.9008,29.769,29.8761,91311.0
2015-09-24 10:00:00,36.29,36.31,36.07,36.12,76554.0,29.8925,29.909,29.7113,29.7525,76554.0
2015-09-24 10:10:00,36.14,36.14,36.09,36.13,70775.0,29.769,29.769,29.7278,29.7607,70775.0
2015-09-24 10:20:00,36.13,36.13,36.0,36.06,139638.0,29.7607,29.7607,29.6537,29.7031,139638.0
2015-09-24 10:30:00,36.05,36.15,36.0,36.04,88543.0,29.6948,29.7772,29.6537,29.6866,88543.0
2015-09-24 10:40:00,36.04,36.06,35.97,36.01,71937.0,29.6866,29.7031,29.6289,29.6619,71937.0
2015-09-24 10:50:00,36.0,36.03,35.92,35.94,80172.0,29.6537,29.6784,29.5878,29.6042,80172.0
2015-09-24 11:00:00,35.94,35.95,35.88,35.92,106735.0,29.6042,29.6125,29.5548,29.5878,106735.0
2015-09-24 11:10:00,35.92,35.93,35.86,35.9,77941.0,29.5878,29.596,29.5383,29.5713,77941.0
2015-09-24 11:20:00,35.9,35.93,35.82,35.83,70060.0,29.5713,29.596,29.5054,29.5136,70060.0
2015-09-24 11:30:00,35.83,35.93,35.82,35.91,94125.0,29.5136,29.596,29.5054,29.5795,94125.0
2015-09-24 11:40:00,35.92,35.92,35.84,35.84,110241.0,29.5878,29.5878,29.5219,29.5219,110241.0
2015-09-24 11:50:00,35.84,35.94,35.82,35.92,87875.0,29.5219,29.6042,29.5054,29.5878,87875.0
2015-09-24 12:00:00,35.91,35.98,35.87,35.95,125914.0,29.5795,29.6372,29.5466,29.6125,125914.0
2015-09-24 12:10:00,35.94,35.96,35.92,35.96,86778.0,29.6042,29.6207,29.5878,29.6207,86778.0
2015-09-24 12:20:00,35.95,36.0,35.95,35.96,66160.0,29.6125,29.6537,29.6125,29.6207,66160.0
2015-09-24 12:30:00,35.97,35.99,35.91,35.91,196588.0,29.6289,29.6454,29.5795,29.5795,196588.0
2015-09-24 12:40:00,35.92,35.93,35.82,35.84,357150.0,29.5878,29.596,29.5054,29.5219,357150.0
2015-09-24 12:50:00,35.84,35.85,35.74,35.77,201465.0,29.5219,29.5301,29.4395,29.4642,201465.0
2015-09-24 13:00:00,35.77,35.8,35.69,35.74,55032.0,29.4642,29.4889,29.3983,29.4395,55032.0
2015-09-24 13:10:00,35.74,35.85,35.73,35.77,56358.0,29.4395,29.5301,29.4312,29.4642,56358.0
2015-09-24 13:20:00,35.77,35.82,35.76,35.8,72015.0,29.4642,29.5054,29.456,29.4889,72015.0
2015-09-24 13:30:00,35.79,35.84,35.78,35.8,57161.0,29.4807,29.5219,29.4724,29.4889,57161.0
2015-09-24 13:40:00,35.79,35.84,35.78,35.84,85867.0,29.4807,29.5219,29.4724,29.5219,85867.0
2015-09-24 13:50:00,35.83,35.86,35.81,35.82,36164.0,29.5136,29.5383,29.4971,29.5054,36164.0
2015-09-24 14:00:00,35.82,35.83,35.78,35.79,34503.0,29.5054,29.5136,29.4724,29.4807,34503.0
2015-09-24 14:10:00,35.8,35.88,35.79,35.87,48177.0,29.4889,29.5548,29.4807,29.5466,48177.0
2015-09-24 14:20:00,35.88,35.93,35.84,35.85,102496.0,29.5548,29.596,29.5219,29.5301,102496.0
2015-09-24 14:30:00,35.85,35.96,35.84,35.95,375484.0,29.5301,29.6207,29.5219,29.6125,375484.0
2015-09-24 14:40:00,35.95,36.07,35.88,36.06,128324.0,29.6125,29.7113,29.5548,29.7031,128324.0
2015-09-24 14:50:00,36.06,36.1,35.97,35.98,240709.0,29.7031,29.736,29.6289,29.6372,240709.0
2015-09-24 15:00:00,35.99,36.0,35.84,35.87,306436.0,29.6454,29.6537,29.5219,29.5466,306436.0
2015-09-24 15:10:00,35.88,35.9,35.81,35.88,214650.0,29.5548,29.5713,29.4971,29.5548,214650.0
2015-09-24 15:20:00,35.89,36.05,35.89,35.98,295754.0,29.563,29.6948,29.563,29.6372,295754.0
2015-09-24 15:30:00,35.98,36.02,35.91,35.95,299534.0,29.6372,29.6701,29.5795,29.6125,299534.0
2015-09-24 15:40:00,35.95,36.03,35.94,35.96,366926.0,29.6125,29.6784,29.6042,29.6207,366926.0
2015-09-24 15:50:00,35.96,36.02,35.87,35.98,620178.0,29.6207,29.6701,29.5466,29.6372,620178.0
2015-09-25 09:30:00,36.18,36.22,36.09,36.14,115917.0,29.8019,29.8349,29.7278,29.769,115917.0
2015-09-25 09:40:00,36.13,36.27,36.1,36.26,76914.0,29.7607,29.8761,29.736,29.8678,76914.0
2015-09-25 09:50:00,36.26,36.3,36.18,36.23,68959.0,29.8678,29.9008,29.8019,29.8431,68959.0
2015-09-25 10:00:00,36.23,36.25,36.1,36.15,80774.0,29.8431,29.8596,29.736,29.7772,80774.0
2015-09-25 10:10:00,36.14,36.17,36.07,36.13,67400.0,29.769,29.7937,29.7113,29.7607,67400.0
2015-09-25 10:20:00,36.13,36.28,36.09,36.28,112309.0,29.7607,29.8843,29.7278,29.8843,112309.0
2015-09-25 10:30:00,36.28,36.36,36.25,36.36,54124.0,29.8843,29.9502,29.8596,29.9502,54124.0
2015-09-25 10:40:00,36.35,36.43,36.29,36.38,81070.0,29.9419,30.0078,29.8925,29.9667,81070.0
2015-09-25 10:50:00,36.41,36.5,36.39,36.48,74569.0,29.9914,30.0655,29.9749,30.049,74569.0
2015-09-25 11:00:00,36.48,36.74,36.41,36.55,238994.0,30.049,30.2632,29.9914,30.1067,238994.0
2015-09-25 11:10:00,36.54,36.63,36.52,36.55,61949.0,30.0985,30.1726,30.082,30.1067,61949.0
2015-09-25 11:20:00,36.54,36.55,36.5,36.51,62957.0,30.0985,30.1067,30.0655,30.0737,62957.0
2015-09-25 11:30:00,36.51,36.51,36.4,36.44,47365.0,30.0737,30.0737,29.9831,30.0161,47365.0
2015-09-25 11:40:00,36.43,36.47,36.4,36.46,39345.0,30.0078,30.0408,29.9831,30.0326,39345.0
2015-09-25 11:50:00,36.47,36.54,36.46,36.54,80330.0,30.0408,30.0985,30.0326,30.0985,80330.0
2015-09-25 12:00:00,36.53,36.53,36.45,36.47,50286.0,30.0902,30.0902,30.0243,30.0408,50286.0
2015-09-25 12:10:00,36.46,36.51,36.44,36.45,26375.0,30.0326,30.0737,30.0161,30.0243,26375.0
2015-09-25 12:20:00,36.45,36.45,36.36,36.43,124300.0,30.0243,30.0243,29.9502,30.0078,124300.0
2015-09-25 12:30:00,36.44,36.45,36.4,36.43,40376.0,30.0161,30.0243,29.9831,30.0078,40376.0
2015-09-25 12:40:00,36.43,36.5,36.43,36.49,23169.0,30.0078,30.0655,30.0078,30.0573,23169.0
2015-09-25 12:50:00,36.49,36.56,36.48,36.55,36821.0,30.0573,30.1149,30.049,30.1067,36821.0
2015-09-25 13:00:00,36.55,36.63,36.54,36.6,56060.0,30.1067,30.1726,30.0985,30.1479,56060.0
2015-09-25 13:10:00,36.6,36.6,36.57,36.58,33333.0,30.1479,30.1479,30.1232,30.1314,33333.0
2015-09-25 13:20:00,36.58,36.58,36.51,36.53,46188.0,30.1314,30.1314,30.0737,30.0902,46188.0
2015-09-25 13:30:00,36.54,36.54,36.47,36.5,39893.0,30.0985,30.0985,30.0408,30.0655,39893.0
2015-09-25 13:40:00,36.5,36.56,36.48,36.55,37435.0,30.0655,30.1149,30.049,30.1067,37435.0
2015-09-25 13:50:00,36.56,36.56,36.5,36.5,38375.0,30.1149,30.1149,30.0655,30.0655,38375.0
2015-09-25 14:00:00,36.51,36.56,36.48,36.5,47016.0,30.0737,30.1149,30.049,30.0655,47016.0
2015-09-25 14:10:00,36.51,36.51,36.32,36.32,59993.0,30.0737,30.0737,29.9172,29.9172,59993.0
2015-09-25 14:20:00,36.31,36.33,36.19,36.21,52899.0,29.909,29.9255,29.8102,29.8266,52899.0
2015-09-25 14:30:00,36.2,36.28,36.15,36.22,70888.0,29.8184,29.8843,29.7772,29.8349,70888.0
2015-09-25 14:40:00,36.21,36.21,36.02,36.03,89644.0,29.8266,29.8266,29.6701,29.6784,89644.0
2015-09-25 14:50:00,36.03,36.13,35.99,36.11,96383.0,29.6784,29.7607,29.6454,29.7443,96383.0
2015-09-25 15:00:00,36.12,36.12,35.92,35.92,99834.0,29.7525,29.7525,29.5878,29.5878,99834.0
2015-09-25 15:10:00,35.93,35.97,35.87,35.94,146900.0,29.596,29.6289,29.5466,29.6042,146900.0
2015-09-25 15:20:00,35.94,36.2,35.93,36.14,284251.0,29.6042,29.8184,29.596,29.769,284251.0
2015-09-25 15:30:00,36.13,36.2,36.07,36.09,175633.0,29.7607,29.8184,29.7113,29.7278,175633.0
2015-09-25 15:40:00,36.09,36.2,36.05,36.16,247974.0,29.7278,29.8184,29.6948,29.7854,247974.0
2015-09-25 15:50:00,36.16,36.18,36.1,36.11,514320.0,29.7854,29.8019,29.736,29.7443,514320.0
2015-09-28 09:30:00,35.88,35.98,35.8,35.92,151388.0,29.5548,29.6372,29.4889,29.5878,151388.0
2015-09-28 09:40:00,35.93,35.99,35.85,35.88,92965.0,29.596,29.6454,29.5301,29.5548,92965.0
2015-09-28 09:50:00,35.88,35.94,35.81,35.83,83034.0,29.5548,29.6042,29.4971,29.5136,83034.0
2015-09-28 10:00:00,35.81,35.83,35.72,35.73,101691.0,29.4971,29.5136,29.423,29.4312,101691.0
2015-09-28 10:10:00,35.71,35.77,35.62,35.75,195168.0,29.4148,29.4642,29.3406,29.4477,195168.0
2015-09-28 10:20:00,35.74,35.88,35.73,35.83,102151.0,29.4395,29.5548,29.4312,29.5136,102151.0
2015-09-28 10:30:00,35.82,35.84,35.74,35.78,171186.0,29.5054,29.5219,29.4395,29.4724,171186.0
2015-09-28 10:40:00,35.78,35.79,35.7,35.73,88350.0,29.4724,29.4807,29.4065,29.4312,88350.0
2015-09-28 10:50:00,35.73,35.88,35.73,35.86,94010.0,29.4312,29.5548,29.4312,29.5383,94010.0
2015-09-28 11:00:00,35.87,35.96,35.86,35.89,58627.0,29.5466,29.6207,29.5383,29.563,58627.0
2015-09-28 11:10:00,35.89,35.9,35.75,35.79,86152.0,29.563,29.5713,29.4477,29.4807,86152.0
2015-09-28 11:20:00,35.79,35.81,35.67,35.69,79223.0,29.4807,29.4971,29.3818,29.3983,79223.0
2015-09-28 11:30:00,35.7,35.72,35.64,35.72,65112.0,29.4065,29.423,29.3571,29.423,65112.0
2015-09-28 11:40:00,35.72,35.86,35.7,35.82,117626.0,29.423,29.5383,29.4065,29.5054,117626.0
2015-09-28 11:50:00,35.81,35.94,35.8,35.89,105909.0,29.4971,29.6042,29.4889,29.563,105909.0
2015-09-28 12:00:00,35.89,35.9,35.81,35.83,98573.0,29.563,29.5713,29.4971,29.5136,98573.0
2015-09-28 12:10:00,35.84,35.86,35.77,35.77,106077.0,29.5219,29.5383,29.4642,29.4642,106077.0
2015-09-28 12:20:00,35.77,35.92,35.75,35.91,111281.0,29.4642,29.5878,29.4477,29.5795,111281.0
2015-09-28 12:30:00,35.9,35.94,35.89,35.92,167084.0,29.5713,29.6042,29.563,29.5878,167084.0
2015-09-28 12:40:00,35.91,35.94,35.78,35.8,55547.0,29.5795,29.6042,29.4724,29.4889,55547.0
2015-09-28 12:50:00,35.78,35.81,35.73,35.75,102042.0,29.4724,29.4971,29.4312,29.4477,102042.0
2015-09-28 13:00:00,35.75,35.89,35.74,35.86,102996.0,29.4477,29.563,29.4395,29.5383,102996.0
2015-09-28 13:10:00,35.87,35.87,35.73,35.77,72616.0,29.5466,29.5466,29.4312,29.4642,72616.0
2015-09-28 13:20:00,35.77,35.82,35.76,35.78,112227.0,29.4642,29.5054,29.456,29.4724,112227.0
2015-09-28 13:30:00,35.79,35.87,35.78,35.84,134477.0,29.4807,29.5466,29.4724,29.5219,134477.0
2015-09-28 13:40:00,35.84,35.84,35.73,35.73,66536.0,29.5219,29.5219,29.4312,29.4312,66536.0
2015-09-28 13:50:00,35.73,35.75,35.6,35.6,80971.0,29.4312,29.4477,29.3242,29.3242,80971.0
2015-09-28 14:00:00,35.6,35.71,35.56,35.7,146032.0,29.3242,29.4148,29.2912,29.4065,146032.0
2015-09-28 14:10:00,35.7,35.71,35.59,35.64,162797.0,29.4065,29.4148,29.3159,29.3571,162797.0
2015-09-28 14:20:00,35.64,35.81,35.62,35.79,150690.0,29.3571,29.4971,29.3406,29.4807,150690.0
2015-09-28 14:30:00,35.79,35.83,35.75,35.83,131024.0,29.4807,29.5136,29.4477,29.5136,131024.0
2015-09-28 14:40:00,35.81,35.84,35.74,35.79,89801.0,29.4971,29.5219,29.4395,29.4807,89801.0
2015-09-28 14:50:00,35.79,35.8,35.67,35.7,93891.0,29.4807,29.4889,29.3818,29.4065,93891.0
2015-09-28 15:00:00,35.7,35.71,35.62,35.62,98803.0,29.4065,29.4148,29.3406,29.3406,98803.0
2015-09-28 15:10:00,35.63,35.68,35.58,35.67,157471.0,29.3489,29.3901,29.3077,29.3818,157471.0
2015-09-28 15:20:00,35.67,35.71,35.66,35.68,175310.0,29.3818,29.4148,29.3736,29.3901,175310.0
2015-09-28 15:30:00,35.68,35.78,35.65,35.75,224105.0,29.3901,29.4724,29.3654,29.4477,224105.0
2015-09-28 15:40:00,35.75,35.85,35.73,35.85,320563.0,29.4477,29.5301,29.4312,29.5301,320563.0
2015-09-28 15:50:00,35.84,35.87,35.72,35.73,792958.0,29.5219,29.5466,29.423,29.4312,792958.0
2015-09-29 09:30:00,35.75,35.87,35.69,35.82,132743.0,29.4477,29.5466,29.3983,29.5054,132743.0
2015-09-29 09:40:00,35.8,35.82,35.62,35.66,94680.0,29.4889,29.5054,29.3406,29.3736,94680.0
2015-09-29 09:50:00,35.65,35.93,35.63,35.86,106110.0,29.3654,29.596,29.3489,29.5383,106110.0
2015-09-29 10:00:00,35.86,35.97,35.76,35.78,89497.0,29.5383,29.6289,29.456,29.4724,89497.0
2015-09-29 10:10:00,35.78,36.02,35.78,35.98,98702.0,29.4724,29.6701,29.4724,29.6372,98702.0
2015-09-29 10:20:00,35.98,36.15,35.95,36.13,294028.0,29.6372,29.7772,29.6125,29.7607,294028.0
2015-09-29 10:30:00,36.14,36.17,35.99,36.0,79929.0,29.769,29.7937,29.6454,29.6537,79929.0
2015-09-29 10:40:00,35.98,35.99,35.82,35.83,90919.0,29.6372,29.6454,29.5054,29.5136,90919.0
2015-09-29 10:50:00,35.83,35.87,35.78,35.84,62097.0,29.5136,29.5466,29.4724,29.5219,62097.0
2015-09-29 11:00:00,35.85,35.93,35.82,35.87,82962.0,29.5301,29.596,29.5054,29.5466,82962.0
2015-09-29 11:10:00,35.86,35.86,35.78,35.79,97726.0,29.5383,29.5383,29.4724,29.4807,97726.0
2015-09-29 11:20:00,35.78,35.88,35.74,35.87,82778.0,29.4724,29.5548,29.4395,29.5466,82778.0
2015-09-29 11:30:00,35.87,35.88,35.74,35.81,87165.0,29.5466,29.5548,29.4395,29.4971,87165.0
2015-09-29 11:40:00,35.82,35.92,35.79,35.91,65401.0,29.5054,29.5878,29.4807,29.5795,65401.0
2015-09-29 11:50:00,35.91,35.99,35.87,35.88,70109.0,29.5795,29.6454,29.5466,29.5548,70109.0
2015-09-29 12:00:00,35.87,35.91,35.82,35.87,62795.0,29.5466,29.5795,29.5054,29.5466,62795.0
2015-09-29 12:10:00,35.86,35.9,35.8,35.86,141519.0,29.5383,29.5713,29.4889,29.5383,141519.0
2015-09-29 12:20:00,35.85,35.93,35.81,35.9,74396.0,29.5301,29.596,29.4971,29.5713,74396.0
2015-09-29 12:30:00,35.89,35.92,35.84,35.86,81109.0,29.563,29.5878,29.5219,29.5383,81109.0
2015-09-29 12:40:00,35.86,35.9,35.8,35.85,81142.0,29.5383,29.5713,29.4889,29.5301,81142.0
2015-09-29 12:50:00,35.85,35.89,35.8,35.86,122124.0,29.5301,29.563,29.4889,29.5383,122124.0
2015-09-29 13:00:00,35.86,35.99,35.86,35.97,83425.0,29.5383,29.6454,29.5383,29.6289,83425.0
2015-09-29 13:10:00,35.96,36.02,35.94,36.0,77578.0,29.6207,29.6701,29.6042,29.6537,77578.0
2015-09-29 13:20:00,36.01,36.03,35.95,35.96,119956.0,29.6619,29.6784,29.6125,29.6207,119956.0
2015-09-29 13:30:00,35.97,35.99,35.9,35.9,122811.0,29.6289,29.6454,29.5713,29.5713,122811.0
2015-09-29 13:40:00,35.9,35.95,35.9,35.92,89792.0,29.5713,29.6125,29.5713,29.5878,89792.0
2015-09-29 13:50:00,35.93,35.97,35.89,35.97,97609.0,29.596,29.6289,29.563,29.6289,97609.0
2015-09-29 14:00:00,35.97,35.98,35.81,35.85,188661.0,29.6289,29.6372,29.4971,29.5301,188661.0
2015-09-29 14:10:00,35.84,35.86,35.79,35.82,97552.0,29.5219,29.5383,29.4807,29.5054,97552.0
2015-09-29 14:20:00,35.82,35.84,35.77,35.83,152102.0,29.5054,29.5219,29.4642,29.5136,152102.0
2015-09-29 14:30:00,35.83,35.85,35.75,35.77,115702.0,29.5136,29.5301,29.4477,29.4642,115702.0
2015-09-29 14:40:00,35.76,35.77,35.64,35.66,131555.0,29.456,29.4642,29.3571,29.3736,131555.0
2015-09-29 14:50:00,35.65,35.67,35.55,35.55,173818.0,29.3654,29.3818,29.283,29.283,173818.0
2015-09-29 15:00:00,35.55,35.56,35.44,35.46,337370.0,29.283,29.2912,29.1924,29.2088,337370.0
2015-09-29 15:10:00,35.46,35.5,35.43,35.45,142316.0,29.2088,29.2418,29.1841,29.2006,142316.0
2015-09-29 15:20:00,35.44,35.45,35.29,35.36,432039.0,29.1924,29.2006,29.0688,29.1265,432039.0
2015-09-29 15:30:00,35.37,35.49,35.37,35.41,387171.0,29.1347,29.2336,29.1347,29.1677,387171.0
2015-09-29 15:40:00,35.41,35.58,35.37,35.58,313267.0,29.1677,29.3077,29.1347,29.3077,313267.0
2015-09-29 15:50:00,35.57,35.69,35.56,35.61,631645.0,29.2995,29.3983,29.2912,29.3324,631645.0
2015-09-30 09:30:00,35.98,36.21,35.92,36.2,157256.0,29.6372,29.8266,29.5878,29.8184,157256.0
2015-09-30 09:40:00,36.2,36.25,36.04,36.16,86346.0,29.8184,29.8596,29.6866,29.7854,86346.0
2015-09-30 09:50:00,36.16,36.23,35.98,36.0,56938.0,29.7854,29.8431,29.6372,29.6537,56938.0
2015-09-30 10:00:00,35.99,36.02,35.86,36.02,84380.0,29.6454,29.6701,29.5383,29.6701,84380.0
2015-09-30 10:10:00,36.01,36.07,35.97,35.99,91446.0,29.6619,29.7113,29.6289,29.6454,91446.0
2015-09-30 10:20:00,35.99,36.05,35.94,35.95,67304.0,29.6454,29.6948,29.6042,29.6125,67304.0
2015-09-30 10:30:00,35.95,35.99,35.91,35.97,124518.0,29.6125,29.6454,29.5795,29.6289,124518.0
2015-09-30 10:40:00,35.97,35.98,35.89,35.95,93897.0,29.6289,29.6372,29.563,29.6125,93897.0
2015-09-30 10:50:00,35.96,35.97,35.82,35.83,77552.0,29.6207,29.6289,29.5054,29.5136,77552.0
2015-09-30 11:00:00,35.83,35.84,35.74,35.77,103879.0,29.5136,29.5219,29.4395,29.4642,103879.0
2015-09-30 11:10:00,35.78,35.87,35.77,35.87,108307.0,29.4724,29.5466,29.4642,29.5466,108307.0
2015-09-30 11:20:00,35.88,35.96,35.87,35.91,169590.0,29.5548,29.6207,29.5466,29.5795,169590.0
2015-09-30 11:30:00,35.9,35.96,35.88,35.93,198466.0,29.5713,29.6207,29.5548,29.596,198466.0
2015-09-30 11:40:00,35.94,35.96,35.81,35.89,86471.0,29.6042,29.6207,29.4971,29.563,86471.0
2015-09-30 11:50:00,35.89,35.9,35.8,35.85,106258.0,29.563,29.5713,29.4889,29.5301,106258.0
2015-09-30 12:00:00,35.85,35.9,35.77,35.8,54182.0,29.5301,29.5713,29.4642,29.4889,54182.0
2015-09-30 12:10:00,35.8,35.85,35.77,35.81,70592.0,29.4889,29.5301,29.4642,29.4971,70592.0
2015-09-30 12:20:00,35.81,35.84,35.77,35.77,96832.0,29.4971,29.5219,29.4642,29.4642,96832.0
2015-09-30 12:30:00,35.77,35.8,35.75,35.75,64401.0,29.4642,29.4889,29.4477,29.4477,64401.0
2015-09-30 12:40:00,35.74,35.78,35.65,35.66,74108.0,29.4395,29.4724,29.3654,29.3736,74108.0
2015-09-30 12:50:00,35.67,35.74,35.64,35.72,79923.0,29.3818,29.4395,29.3571,29.423,79923.0
2015-09-30 13:00:00,35.73,35.81,35.73,35.81,46226.0,29.4312,29.4971,29.4312,29.4971,46226.0
2015-09-30 13:10:00,35.81,35.87,35.76,35.87,91551.0,29.4971,29.5466,29.456,29.5466,91551.0
2015-09-30 13:20:00,35.87,35.94,35.84,35.94,112809.0,29.5466,29.6042,29.5219,29.6042,112809.0
2015-09-30 13:30:00,35.93,36.03,35.9,36.01,183816.0,29.596,29.6784,29.5713,29.6619,183816.0
2015-09-30 13:40:00,36.01,36.1,36.01,36.08,106730.0,29.6619,29.736,29.6619,29.7195,106730.0
2015-09-30 13:50:00,36.09,36.17,36.08,36.12,117140.0,29.7278,29.7937,29.7195,29.7525,117140.0
2015-09-30 14:00:00,36.11,36.12,36.04,36.05,101062.0,29.7443,29.7525,29.6866,29.6948,101062.0
2015-09-30 14:10:00,36.06,36.06,36.01,36.05,104231.0,29.7031,29.7031,29.6619,29.6948,104231.0
2015-09-30 14:20:00,36.05,36.1,36.04,36.09,79539.0,29.6948,29.736,29.6866,29.7278,79539.0
2015-09-30 14:30:00,36.09,36.12,35.98,36.01,104372.0,29.7278,29.7525,29.6372,29.6619,104372.0
2015-09-30 14:40:00,36.01,36.05,36.0,36.04,97446.0,29.6619,29.6948,29.6537,29.6866,97446.0
2015-09-30 14:50:00,36.04,36.09,36.01,36.05,170436.0,29.6866,29.7278,29.6619,29.6948,170436.0
2015-09-30 15:00:00,36.05,36.09,35.96,36.0,227057.0,29.6948,29.7278,29.6207,29.6537,227057.0
2015-09-30 15:10:00,36.0,36.01,35.93,35.98,152017.0,29.6537,29.6619,29.596,29.6372,152017.0
2015-09-30 15:20:00,35.98,36.05,35.95,36.05,179526.0,29.6372,29.6948,29.6125,29.6948,179526.0
2015-09-30 15:30:00,36.05,36.19,36.05,36.16,283500.0,29.6948,29.8102,29.6948,29.7854,283500.0
2015-09-30 15:40:00,36.16,36.19,36.09,36.16,265888.0,29.7854,29.8102,29.7278,29.7854,265888.0
2015-09-30 15:50:00,36.16,36.19,36.07,36.08,756129.0,29.7854,29.8102,29.7113,29.7195,756129.0
2015-10-01 09:30:00,36.12,36.2,35.7,35.82,275328.0,29.7525,29.8184,29.4065,29.5054,275328.0
2015-10-01 09:40:00,35.82,35.9,35.69,35.9,125259.0,29.5054,29.5713,29.3983,29.5713,125259.0
2015-10-01 09:50:00,35.9,35.99,35.86,35.91,129054.0,29.5713,29.6454,29.5383,29.5795,129054.0
2015-10-01 10:00:00,35.92,36.18,35.8,36.1,301882.0,29.5878,29.8019,29.4889,29.736,301882.0
2015-10-01 10:10:00,36.09,36.33,36.08,36.29,128898.0,29.7278,29.9255,29.7195,29.8925,128898.0
2015-10-01 10:20:00,36.3,36.36,36.09,36.36,181952.0,29.9008,29.9502,29.7278,29.9502,181952.0
2015-10-01 10:30:00,36.37,36.55,36.24,36.29,295477.0,29.9584,30.1067,29.8513,29.8925,295477.0
2015-10-01 10:40:00,36.3,36.43,36.29,36.34,112649.0,29.9008,30.0078,29.8925,29.9337,112649.0
2015-10-01 10:50:00,36.33,36.36,36.22,36.23,84020.0,29.9255,29.9502,29.8349,29.8431,84020.0
2015-10-01 11:00:00,36.22,36.23,36.09,36.15,124442.0,29.8349,29.8431,29.7278,29.7772,124442.0
2015-10-01 11:10:00,36.16,36.21,35.97,36.03,170914.0,29.7854,29.8266,29.6289,29.6784,170914.0
2015-10-01 11:20:00,36.02,36.03,35.95,35.96,142763.0,29.6701,29.6784,29.6125,29.6207,142763.0
2015-10-01 11:30:00,35.96,36.17,35.96,36.16,258624.0,29.6207,29.7937,29.6207,29.7854,258624.0
2015-10-01 11:40:00,36.15,36.19,36.07,36.11,82487.0,29.7772,29.8102,29.7113,29.7443,82487.0
2015-10-01 11:50:00,36.11,36.14,36.05,36.06,136798.0,29.7443,29.769,29.6948,29.7031,136798.0
2015-10-01 12:00:00,36.06,36.06,35.99,36.02,47796.0,29.7031,29.7031,29.6454,29.6701,47796.0
2015-10-01 12:10:00,36.02,36.06,36.01,36.02,206631.0,29.6701,29.7031,29.6619,29.6701,206631.0
2015-10-01 12:20:00,36.02,36.03,35.95,36.01,70967.0,29.6701,29.6784,29.6125,29.6619,70967.0
2015-10-01 12:30:00,36.0,36.08,36.0,36.08,31064.0,29.6537,29.7195,29.6537,29.7195,31064.0
2015-10-01 12:40:00,36.08,36.09,36.03,36.04,35708.0,29.7195,29.7278,29.6784,29.6866,35708.0
2015-10-01 12:50:00,36.03,36.11,36.02,36.09,72300.0,29.6784,29.7443,29.6701,29.7278,72300.0
2015-10-01 13:00:00,36.09,36.1,36.03,36.07,115312.0,29.7278,29.736,29.6784,29.7113,115312.0
2015-10-01 13:10:00,36.07,36.12,35.99,36.1,52174.0,29.7113,29.7525,29.6454,29.736,52174.0
2015-10-01 13:20:00,36.09,36.1,36.03,36.04,44968.0,29.7278,29.736,29.6784,29.6866,44968.0
2015-10-01 13:30:00,36.04,36.19,36.03,36.15,78614.0,29.6866,29.8102,29.6784,29.7772,78614.0
2015-10-01 13:40:00,36.15,36.19,36.11,36.19,42668.0,29.7772,29.8102,29.7443,29.8102,42668.0
2015-10-01 13:50:00,36.18,36.32,36.16,36.3,114405.0,29.8019,29.9172,29.7854,29.9008,114405.0
2015-10-01 14:00:00,36.29,36.41,36.26,36.4,124635.0,29.8925,29.9914,29.8678,29.9831,124635.0
2015-10-01 14:10:00,36.4,36.49,36.4,36.47,92269.0,29.9831,30.0573,29.9831,30.0408,92269.0
2015-10-01 14:20:00,36.47,36.48,36.41,36.46,134631.0,30.0408,30.049,29.9914,30.0326,134631.0
2015-10-01 14:30:00,36.46,36.51,36.41,36.43,164369.0,30.0326,30.0737,29.9914,30.0078,164369.0
2015-10-01 14:40:00,36.44,36.52,36.44,36.48,166010.0,30.0161,30.082,30.0161,30.049,166010.0
2015-10-01 14:50:00,36.48,36.74,36.45,36.74,419120.0,30.049,30.2632,30.0243,30.2632,419120.0
2015-10-01 15:00:00,36.73,36.77,36.67,36.77,306004.0,30.255,30.2879,30.2055,30.2879,306004.0
2015-10-01 15:10:00,36.76,36.8,36.67,36.7,662846.0,30.2797,30.3126,30.2055,30.2302,662846.0
2015-10-01 15:20:00,36.69,36.7,36.63,36.68,180817.0,30.222,30.2302,30.1726,30.2138,180817.0
2015-10-01 15:30:00,36.67,36.71,36.51,36.53,167193.0,30.2055,30.2385,30.0737,30.0902,167193.0
2015-10-01 15:40:00,36.52,36.71,36.52,36.69,238997.0,30.082,30.2385,30.082,30.222,238997.0
2015-10-01 15:50:00,36.7,36.73,36.67,36.69,612945.0,30.2302,30.255,30.2055,30.222,612945.0
2015-10-02 09:30:00,36.35,36.47,35.95,35.96,322018.0,29.9419,30.0408,29.6125,29.6207,322018.0
2015-10-02 09:40:00,35.96,36.04,35.88,35.95,180382.0,29.6207,29.6866,29.5548,29.6125,180382.0
2015-10-02 09:50:00,35.95,36.04,35.86,36.02,155914.0,29.6125,29.6866,29.5383,29.6701,155914.0
2015-10-02 10:00:00,36.01,36.01,35.78,35.83,178838.0,29.6619,29.6619,29.4724,29.5136,178838.0
2015-10-02 10:10:00,35.84,36.11,35.83,35.97,165008.0,29.5219,29.7443,29.5136,29.6289,165008.0
2015-10-02 10:20:00,35.97,36.05,35.92,36.01,110804.0,29.6289,29.6948,29.5878,29.6619,110804.0
2015-10-02 10:30:00,36.0,36.24,35.97,36.23,165285.0,29.6537,29.8513,29.6289,29.8431,165285.0
2015-10-02 10:40:00,36.23,36.37,36.21,36.37,120261.0,29.8431,29.9584,29.8266,29.9584,120261.0
2015-10-02 10:50:00,36.37,36.37,36.23,36.29,66805.0,29.9584,29.9584,29.8431,29.8925,66805.0
2015-10-02 11:00:00,36.3,36.49,36.28,36.39,146321.0,29.9008,30.0573,29.8843,29.9749,146321.0
2015-10-02 11:10:00,36.37,36.38,36.17,36.21,84783.0,29.9584,29.9667,29.7937,29.8266,84783.0
2015-10-02 11:20:00,36.21,36.39,36.2,36.34,83843.0,29.8266,29.9749,29.8184,29.9337,83843.0
2015-10-02 11:30:00,36.34,36.41,36.3,36.32,151706.0,29.9337,29.9914,29.9008,29.9172,151706.0
2015-10-02 11:40:00,36.32,36.36,36.3,36.35,83757.0,29.9172,29.9502,29.9008,29.9419,83757.0
2015-10-02 11:50:00,36.34,36.49,36.34,36.44,68304.0,29.9337,30.0573,29.9337,30.0161,68304.0
2015-10-02 12:00:00,36.44,36.54,36.4,36.5,124155.0,30.0161,30.0985,29.9831,30.0655,124155.0
2015-10-02 12:10:00,36.49,36.57,36.49,36.54,66658.0,30.0573,30.1232,30.0573,30.0985,66658.0
2015-10-02 12:20:00,36.53,36.56,36.49,36.51,51454.0,30.0902,30.1149,30.0573,30.0737,51454.0
2015-10-02 12:30:00,36.52,36.62,36.52,36.53,78212.0,30.082,30.1644,30.082,30.0902,78212.0
2015-10-02 12:40:00,36.53,36.62,36.51,36.6,43580.0,30.0902,30.1644,30.0737,30.1479,43580.0
2015-10-02 12:50:00,36.6,36.73,36.58,36.71,83921.0,30.1479,30.255,30.1314,30.2385,83921.0
2015-10-02 13:00:00,36.7,36.75,36.69,36.74,80934.0,30.2302,30.2714,30.222,30.2632,80934.0
2015-10-02 13:10:00,36.75,36.85,36.75,36.78,87726.0,30.2714,30.3538,30.2714,30.2961,87726.0
2015-10-02 13:20:00,36.78,36.78,36.67,36.68,68962.0,30.2961,30.2961,30.2055,30.2138,68962.0
2015-10-02 13:30:00,36.68,36.75,36.67,36.71,112177.0,30.2138,30.2714,30.2055,30.2385,112177.0
2015-10-02 13:40:00,36.71,36.8,36.7,36.8,105346.0,30.2385,30.3126,30.2302,30.3126,105346.0
2015-10-02 13:50:00,36.8,36.8,36.68,36.7,56878.0,30.3126,30.3126,30.2138,30.2302,56878.0
2015-10-02 14:00:00,36.7,36.85,36.69,36.83,96219.0,30.2302,30.3538,30.222,30.3373,96219.0
2015-10-02 14:10:00,36.84,36.84,36.66,36.67,71453.0,30.3456,30.3456,30.1973,30.2055,71453.0
2015-10-02 14:20:00,36.67,36.83,36.64,36.77,45076.0,30.2055,30.3373,30.1808,30.2879,45076.0
2015-10-02 14:30:00,36.78,36.83,36.78,36.83,70927.0,30.2961,30.3373,30.2961,30.3373,70927.0
2015-10-02 14:40:00,36.83,36.83,36.77,36.8,91397.0,30.3373,30.3373,30.2879,30.3126,91397.0
2015-10-02 14:50:00,36.8,36.85,36.78,36.78,106021.0,30.3126,30.3538,30.2961,30.2961,106021.0
2015-10-02 15:00:00,36.79,36.93,36.77,36.93,118862.0,30.3044,30.4197,30.2879,30.4197,118862.0
2015-10-02 15:10:00,36.92,37.09,36.9,37.06,283924.0,30.4115,30.5515,30.395,30.5268,283924.0
2015-10-02 15:20:00,37.05,37.08,37.01,37.08,104148.0,30.5185,30.5433,30.4856,30.5433,104148.0
2015-10-02 15:30:00,37.08,37.12,37.05,37.08,159553.0,30.5433,30.5762,30.5185,30.5433,159553.0
2015-10-02 15:40:00,37.08,37.1,37.02,37.09,189955.0,30.5433,30.5597,30.4938,30.5515,189955.0
2015-10-02 15:50:00,37.1,37.15,37.04,37.15,378601.0,30.5597,30.6009,30.5103,30.6009,378601.0
2015-10-05 09:30:00,37.22,37.6,37.0,37.54,273424.0,30.6586,30.9716,30.4774,30.9222,273424.0
2015-10-05 09:40:00,37.54,37.66,37.47,37.61,103535.0,30.9222,31.021,30.8645,30.9798,103535.0
2015-10-05 09:50:00,37.64,37.76,37.62,37.64,130756.0,31.0045,31.1034,30.9881,31.0045,130756.0
2015-10-05 10:00:00,37.63,37.64,37.44,37.54,98643.0,30.9963,31.0045,30.8398,30.9222,98643.0
2015-10-05 10:10:00,37.53,37.61,37.53,37.59,95019.0,30.9139,30.9798,30.9139,30.9634,95019.0
2015-10-05 10:20:00,37.59,37.67,37.58,37.62,76796.0,30.9634,31.0293,30.9551,30.9881,76796.0
2015-10-05 10:30:00,37.61,37.62,37.51,37.53,88585.0,30.9798,30.9881,30.8975,30.9139,88585.0
2015-10-05 10:40:00,37.53,37.56,37.48,37.55,76008.0,30.9139,30.9386,30.8727,30.9304,76008.0
2015-10-05 10:50:00,37.56,37.62,37.54,37.57,47937.0,30.9386,30.9881,30.9222,30.9469,47937.0
2015-10-05 11:00:00,37.57,37.61,37.55,37.59,62086.0,30.9469,30.9798,30.9304,30.9634,62086.0
2015-10-05 11:10:00,37.58,37.63,37.53,37.54,60436.0,30.9551,30.9963,30.9139,30.9222,60436.0
2015-10-05 11:20:00,37.53,37.57,37.5,37.54,62582.0,30.9139,30.9469,30.8892,30.9222,62582.0
2015-10-05 11:30:00,37.53,37.57,37.52,37.54,74456.0,30.9139,30.9469,30.9057,30.9222,74456.0
2015-10-05 11:40:00,37.54,37.56,37.52,37.54,57018.0,30.9222,30.9386,30.9057,30.9222,57018.0
2015-10-05 11:50:00,37.55,37.58,37.53,37.57,51432.0,30.9304,30.9551,30.9139,30.9469,51432.0
2015-10-05 12:00:00,37.57,37.63,37.53,37.6,70860.0,30.9469,30.9963,30.9139,30.9716,70860.0
2015-10-05 12:10:00,37.6,37.65,37.58,37.61,64543.0,30.9716,31.0128,30.9551,30.9798,64543.0
2015-10-05 12:20:00,37.61,37.62,37.58,37.6,71336.0,30.9798,30.9881,30.9551,30.9716,71336.0
2015-10-05 12:30:00,37.59,37.62,37.56,37.57,48406.0,30.9634,30.9881,30.9386,30.9469,48406.0
2015-10-05 12:40:00,37.57,37.61,37.55,37.59,54397.0,30.9469,30.9798,30.9304,30.9634,54397.0
2015-10-05 12:50:00,37.59,37.6,37.53,37.57,47567.0,30.9634,30.9716,30.9139,30.9469,47567.0
2015-10-05 13:00:00,37.57,37.68,37.57,37.66,71473.0,30.9469,31.0375,30.9469,31.021,71473.0
2015-10-05 13:10:00,37.66,37.7,37.65,37.69,46813.0,31.021,31.054,31.0128,31.0457,46813.0
2015-10-05 13:20:00,37.69,37.71,37.67,37.68,28890.0,31.0457,31.0622,31.0293,31.0375,28890.0
2015-10-05 13:30:00,37.67,37.7,37.65,37.7,42846.0,31.0293,31.054,31.0128,31.054,42846.0
2015-10-05 13:40:00,37.69,37.71,37.64,37.71,52659.0,31.0457,31.0622,31.0045,31.0622,52659.0
2015-10-05 13:50:00,37.7,37.72,37.65,37.7,66489.0,31.054,31.0704,31.0128,31.054,66489.0
2015-10-05 14:00:00,37.7,37.74,37.69,37.73,82995.0,31.054,31.0869,31.0457,31.0787,82995.0
2015-10-05 14:10:00,37.73,37.76,37.71,37.75,87513.0,31.0787,31.1034,31.0622,31.0951,87513.0
2015-10-05 14:20:00,37.75,37.84,37.75,37.84,169309.0,31.0951,31.1693,31.0951,31.1693,169309.0
2015-10-05 14:30:00,37.83,37.88,37.83,37.85,135613.0,31.161,31.2022,31.161,31.1775,135613.0
2015-10-05 14:40:00,37.86,37.86,37.77,37.79,71087.0,31.1858,31.1858,31.1116,31.1281,71087.0
2015-10-05 14:50:00,37.79,37.87,37.78,37.86,96626.0,31.1281,31.194,31.1199,31.1858,96626.0
2015-10-05 15:00:00,37.85,37.94,37.83,37.93,135395.0,31.1775,31.2517,31.161,31.2434,135395.0
2015-10-05 15:10:00,37.93,37.94,37.87,37.9,120776.0,31.2434,31.2517,31.194,31.2187,120776.0
2015-10-05 15:20:00,37.9,37.94,37.86,37.91,148938.0,31.2187,31.2517,31.1858,31.2269,148938.0
2015-10-05 15:30:00,37.91,38.09,37.9,38.08,456009.0,31.2269,31.3752,31.2187,31.367,456009.0
2015-10-05 15:40:00,38.08,38.1,38.04,38.08,360733.0,31.367,31.3834,31.334,31.367,360733.0
2015-10-05 15:50:00,38.08,38.1,38.0,38.07,849926.0,31.367,31.3834,31.3011,31.3587,849926.0
2015-10-06 09:30:00,38.03,38.04,37.8,37.97,175964.0,31.3258,31.334,31.1363,31.2764,175964.0
2015-10-06 09:40:00,37.97,38.02,37.93,37.99,75160.0,31.2764,31.3175,31.2434,31.2928,75160.0
2015-10-06 09:50:00,38.0,38.09,38.0,38.03,91355.0,31.3011,31.3752,31.3011,31.3258,91355.0
2015-10-06 10:00:00,38.03,38.04,37.86,37.95,93421.0,31.3258,31.334,31.1858,31.2599,93421.0
2015-10-06 10:10:00,37.96,37.99,37.83,37.83,89679.0,31.2681,31.2928,31.161,31.161,89679.0
2015-10-06 10:20:00,37.83,37.86,37.74,37.76,52122.0,31.161,31.1858,31.0869,31.1034,52122.0
2015-10-06 10:30:00,37.76,37.82,37.71,37.79,70266.0,31.1034,31.1528,31.0622,31.1281,70266.0
2015-10-06 10:40:00,37.79,37.85,37.72,37.72,55742.0,31.1281,31.1775,31.0704,31.0704,55742.0
2015-10-06 10:50:00,37.71,37.76,37.67,37.74,36239.0,31.0622,31.1034,31.0293,31.0869,36239.0
2015-10-06 11:00:00,37.74,37.78,37.71,37.76,51899.0,31.0869,31.1199,31.0622,31.1034,51899.0
2015-10-06 11:10:00,37.75,37.76,37.67,37.72,59605.0,31.0951,31.1034,31.0293,31.0704,59605.0
2015-10-06 11:20:00,37.72,37.73,37.6,37.62,50927.0,31.0704,31.0787,30.9716,30.9881,50927.0
2015-10-06 11:30:00,37.62,37.65,37.55,37.57,155483.0,30.9881,31.0128,30.9304,30.9469,155483.0
2015-10-06 11:40:00,37.57,37.62,37.52,37.6,127811.0,30.9469,30.9881,30.9057,30.9716,127811.0
2015-10-06 11:50:00,37.59,37.61,37.46,37.5,127342.0,30.9634,30.9798,30.8563,30.8892,127342.0
2015-10-06 12:00:00,37.51,37.51,37.39,37.41,82708.0,30.8975,30.8975,30.7986,30.8151,82708.0
2015-10-06 12:10:00,37.41,37.42,37.35,37.36,60236.0,30.8151,30.8233,30.7657,30.7739,60236.0
2015-10-06 12:20:00,37.36,37.39,37.25,37.26,101603.0,30.7739,30.7986,30.6833,30.6915,101603.0
2015-10-06 12:30:00,37.25,37.25,37.16,37.17,78448.0,30.6833,30.6833,30.6092,30.6174,78448.0
2015-10-06 12:40:00,37.17,37.18,37.11,37.12,161903.0,30.6174,30.6256,30.568,30.5762,161903.0
2015-10-06 12:50:00,37.12,37.14,37.08,37.08,83444.0,30.5762,30.5927,30.5433,30.5433,83444.0
2015-10-06 13:00:00,37.09,37.09,37.04,37.04,66578.0,30.5515,30.5515,30.5103,30.5103,66578.0
2015-10-06 13:10:00,37.05,37.22,37.04,37.14,104430.0,30.5185,30.6586,30.5103,30.5927,104430.0
2015-10-06 13:20:00,37.14,37.24,37.14,37.2,43383.0,30.5927,30.6751,30.5927,30.6421,43383.0
2015-10-06 13:30:00,37.19,37.21,37.16,37.2,53838.0,30.6339,30.6503,30.6092,30.6421,53838.0
2015-10-06 13:40:00,37.2,37.23,37.17,37.22,59685.0,30.6421,30.6668,30.6174,30.6586,59685.0
2015-10-06 13:50:00,37.22,37.29,37.19,37.28,88969.0,30.6586,30.7162,30.6339,30.708,88969.0
2015-10-06 14:00:00,37.27,37.33,37.24,37.26,85624.0,30.6998,30.7492,30.6751,30.6915,85624.0
2015-10-06 14:10:00,37.26,37.35,37.25,37.33,68906.0,30.6915,30.7657,30.6833,30.7492,68906.0
2015-10-06 14:20:00,37.34,37.37,37.31,37.35,60439.0,30.7574,30.7821,30.7327,30.7657,60439.0
2015-10-06 14:30:00,37.35,37.43,37.34,37.42,63996.0,30.7657,30.8316,30.7574,30.8233,63996.0
2015-10-06 14:40:00,37.41,37.41,37.21,37.27,192147.0,30.8151,30.8151,30.6503,30.6998,192147.0
2015-10-06 14:50:00,37.27,37.3,37.2,37.2,75751.0,30.6998,30.7245,30.6421,30.6421,75751.0
2015-10-06 15:00:00,37.21,37.22,37.16,37.17,109365.0,30.6503,30.6586,30.6092,30.6174,109365.0
2015-10-06 15:10:00,37.17,37.18,37.1,37.15,118119.0,30.6174,30.6256,30.5597,30.6009,118119.0
2015-10-06 15:20:00,37.15,37.26,37.12,37.26,152446.0,30.6009,30.6915,30.5762,30.6915,152446.0
2015-10-06 15:30:00,37.25,37.3,37.19,37.19,122667.0,30.6833,30.7245,30.6339,30.6339,122667.0
2015-10-06 15:40:00,37.19,37.21,37.12,37.15,173286.0,30.6339,30.6503,30.5762,30.6009,173286.0
2015-10-06 15:50:00,37.16,37.23,37.09,37.13,743911.0,30.6092,30.6668,30.5515,30.5844,743911.0
2015-10-07 09:30:00,37.35,37.4,37.17,37.3,145654.0,30.7657,30.8068,30.6174,30.7245,145654.0
2015-10-07 09:40:00,37.3,37.65,37.3,37.64,89571.0,30.7245,31.0128,30.7245,31.0045,89571.0
2015-10-07 09:50:00,37.65,37.74,37.61,37.61,122547.0,31.0128,31.0869,30.9798,30.9798,122547.0
2015-10-07 10:00:00,37.62,37.75,37.61,37.74,113697.0,30.9881,31.0951,30.9798,31.0869,113697.0
2015-10-07 10:10:00,37.73,37.8,37.73,37.78,66901.0,31.0787,31.1363,31.0787,31.1199,66901.0
2015-10-07 10:20:00,37.78,37.79,37.7,37.71,61703.0,31.1199,31.1281,31.054,31.0622,61703.0
2015-10-07 10:30:00,37.7,37.71,37.62,37.63,114893.0,31.054,31.0622,30.9881,30.9963,114893.0
2015-10-07 10:40:00,37.62,37.69,37.48,37.48,135224.0,30.9881,31.0457,30.8727,30.8727,135224.0
2015-10-07 10:50:00,37.48,37.56,37.4,37.42,64218.0,30.8727,30.9386,30.8068,30.8233,64218.0
2015-10-07 11:00:00,37.41,37.54,37.4,37.48,83109.0,30.8151,30.9222,30.8068,30.8727,83109.0
2015-10-07 11:10:00,37.48,37.49,37.38,37.45,62858.0,30.8727,30.881,30.7904,30.848,62858.0
2015-10-07 11:20:00,37.45,37.46,37.35,37.37,54161.0,30.848,30.8563,30.7657,30.7821,54161.0
2015-10-07 11:30:00,37.37,37.42,37.33,37.39,63177.0,30.7821,30.8233,30.7492,30.7986,63177.0
2015-10-07 11:40:00,37.4,37.41,37.23,37.26,75738.0,30.8068,30.8151,30.6668,30.6915,75738.0
2015-10-07 11:50:00,37.26,37.39,37.26,37.3,49608.0,30.6915,30.7986,30.6915,30.7245,49608.0
2015-10-07 12:00:00,37.31,37.34,37.25,37.29,64908.0,30.7327,30.7574,30.6833,30.7162,64908.0
2015-10-07 12:10:00,37.29,37.32,37.2,37.29,55190.0,30.7162,30.741,30.6421,30.7162,55190.0
2015-10-07 12:20:00,37.28,37.3,37.13,37.17,54250.0,30.708,30.7245,30.5844,30.6174,54250.0
2015-10-07 12:30:00,37.16,37.22,37.15,37.19,46509.0,30.6092,30.6586,30.6009,30.6339,46509.0
2015-10-07 12:40:00,37.18,37.27,37.12,37.26,47663.0,30.6256,30.6998,30.5762,30.6915,47663.0
2015-10-07 12:50:00,37.27,37.29,37.2,37.2,59142.0,30.6998,30.7162,30.6421,30.6421,59142.0
2015-10-07 13:00:00,37.21,37.28,37.21,37.27,41184.0,30.6503,30.708,30.6503,30.6998,41184.0
2015-10-07 13:10:00,37.27,37.34,37.27,37.3,32742.0,30.6998,30.7574,30.6998,30.7245,32742.0
2015-10-07 13:20:00,37.29,37.37,37.27,37.28,52811.0,30.7162,30.7821,30.6998,30.708,52811.0
2015-10-07 13:30:00,37.28,37.38,37.28,37.34,40263.0,30.708,30.7904,30.708,30.7574,40263.0
2015-10-07 13:40:00,37.35,37.44,37.33,37.41,73777.0,30.7657,30.8398,30.7492,30.8151,73777.0
2015-10-07 13:50:00,37.41,37.42,37.31,37.37,59161.0,30.8151,30.8233,30.7327,30.7821,59161.0
2015-10-07 14:00:00,37.37,37.48,37.35,37.42,78172.0,30.7821,30.8727,30.7657,30.8233,78172.0
2015-10-07 14:10:00,37.42,37.43,37.3,37.3,58366.0,30.8233,30.8316,30.7245,30.7245,58366.0
2015-10-07 14:20:00,37.29,37.29,37.23,37.29,65133.0,30.7162,30.7162,30.6668,30.7162,65133.0
2015-10-07 14:30:00,37.3,37.33,37.26,37.3,63127.0,30.7245,30.7492,30.6915,30.7245,63127.0
2015-10-07 14:40:00,37.29,37.38,37.29,37.33,88568.0,30.7162,30.7904,30.7162,30.7492,88568.0
2015-10-07 14:50:00,37.33,37.36,37.3,37.34,64800.0,30.7492,30.7739,30.7245,30.7574,64800.0
2015-10-07 15:00:00,37.33,37.43,37.33,37.41,98774.0,30.7492,30.8316,30.7492,30.8151,98774.0
2015-10-07 15:10:00,37.4,37.55,37.4,37.51,108391.0,30.8068,30.9304,30.8068,30.8975,108391.0
2015-10-07 15:20:00,37.52,37.52,37.43,37.45,110728.0,30.9057,30.9057,30.8316,30.848,110728.0
2015-10-07 15:30:00,37.46,37.49,37.45,37.49,83373.0,30.8563,30.881,30.848,30.881,83373.0
2015-10-07 15:40:00,37.48,37.53,37.43,37.44,158616.0,30.8727,30.9139,30.8316,30.8398,158616.0
2015-10-07 15:50:00,37.45,37.52,37.44,37.51,227436.0,30.848,30.9057,30.8398,30.8975,227436.0
2015-10-08 09:30:00,37.49,37.69,37.34,37.69,208899.0,30.881,31.0457,30.7574,31.0457,208899.0
2015-10-08 09:40:00,37.68,37.83,37.63,37.78,85439.0,31.0375,31.161,30.9963,31.1199,85439.0
2015-10-08 09:50:00,37.79,37.91,37.77,37.77,134063.0,31.1281,31.2269,31.1116,31.1116,134063.0
2015-10-08 10:00:00,37.77,37.78,37.66,37.69,403819.0,31.1116,31.1199,31.021,31.0457,403819.0
2015-10-08 10:10:00,37.69,37.73,37.59,37.67,140118.0,31.0457,31.0787,30.9634,31.0293,140118.0
2015-10-08 10:20:00,37.66,37.67,37.59,37.63,127697.0,31.021,31.0293,30.9634,30.9963,127697.0
2015-10-08 10:30:00,37.63,37.7,37.6,37.69,243456.0,30.9963,31.054,30.9716,31.0457,243456.0
2015-10-08 10:40:00,37.69,37.76,37.69,37.73,265400.0,31.0457,31.1034,31.0457,31.0787,265400.0
2015-10-08 10:50:00,37.73,37.74,37.68,37.7,152657.0,31.0787,31.0869,31.0375,31.054,152657.0
2015-10-08 11:00:00,37.7,37.72,37.65,37.68,140670.0,31.054,31.0704,31.0128,31.0375,140670.0
2015-10-08 11:10:00,37.67,37.71,37.6,37.7,136418.0,31.0293,31.0622,30.9716,31.054,136418.0
2015-10-08 11:20:00,37.7,37.88,37.68,37.86,273620.0,31.054,31.2022,31.0375,31.1858,273620.0
2015-10-08 11:30:00,37.87,37.89,37.83,37.85,177809.0,31.194,31.2105,31.161,31.1775,177809.0
2015-10-08 11:40:00,37.86,37.86,37.76,37.76,102390.0,31.1858,31.1858,31.1034,31.1034,102390.0
2015-10-08 11:50:00,37.77,37.82,37.71,37.75,116525.0,31.1116,31.1528,31.0622,31.0951,116525.0
2015-10-08 12:00:00,37.75,37.85,37.74,37.83,85948.0,31.0951,31.1775,31.0869,31.161,85948.0
2015-10-08 12:10:00,37.83,37.86,37.82,37.82,124359.0,31.161,31.1858,31.1528,31.1528,124359.0
2015-10-08 12:20:00,37.82,37.85,37.79,37.81,77986.0,31.1528,31.1775,31.1281,31.1446,77986.0
2015-10-08 12:30:00,37.8,37.86,37.79,37.79,315192.0,31.1363,31.1858,31.1281,31.1281,315192.0
2015-10-08 12:40:00,37.8,37.8,37.66,37.67,142550.0,31.1363,31.1363,31.021,31.0293,142550.0
2015-10-08 12:50:00,37.67,37.79,37.66,37.76,90099.0,31.0293,31.1281,31.021,31.1034,90099.0
2015-10-08 13:00:00,37.77,37.77,37.65,37.72,97806.0,31.1116,31.1116,31.0128,31.0704,97806.0
2015-10-08 13:10:00,37.72,37.79,37.7,37.77,77433.0,31.0704,31.1281,31.054,31.1116,77433.0
2015-10-08 13:20:00,37.78,37.82,37.76,37.8,79178.0,31.1199,31.1528,31.1034,31.1363,79178.0
2015-10-08 13:30:00,37.8,37.81,37.76,37.78,73462.0,31.1363,31.1446,31.1034,31.1199,73462.0
2015-10-08 13:40:00,37.77,37.79,37.72,37.78,79412.0,31.1116,31.1281,31.0704,31.1199,79412.0
2015-10-08 13:50:00,37.79,37.8,37.78,37.8,94059.0,31.1281,31.1363,31.1199,31.1363,94059.0
2015-10-08 14:00:00,37.8,37.89,37.68,37.79,264351.0,31.1363,31.2105,31.0375,31.1281,264351.0
2015-10-08 14:10:00,37.79,37.87,37.77,37.8,131185.0,31.1281,31.194,31.1116,31.1363,131185.0
2015-10-08 14:20:00,37.8,37.83,37.74,37.78,117978.0,31.1363,31.161,31.0869,31.1199,117978.0
2015-10-08 14:30:00,37.79,37.86,37.77,37.84,110389.0,31.1281,31.1858,31.1116,31.1693,110389.0
2015-10-08 14:40:00,37.84,37.86,37.8,37.84,159401.0,31.1693,31.1858,31.1363,31.1693,159401.0
2015-10-08 14:50:00,37.83,37.85,37.78,37.84,133525.0,31.161,31.1775,31.1199,31.1693,133525.0
2015-10-08 15:00:00,37.83,37.92,37.83,37.91,199954.0,31.161,31.2352,31.161,31.2269,199954.0
2015-10-08 15:10:00,37.91,38.0,37.91,37.95,224718.0,31.2269,31.3011,31.2269,31.2599,224718.0
2015-10-08 15:20:00,37.95,38.01,37.94,37.98,239757.0,31.2599,31.3093,31.2517,31.2846,239757.0
2015-10-08 15:30:00,37.98,38.0,37.93,37.93,191914.0,31.2846,31.3011,31.2434,31.2434,191914.0
2015-10-08 15:40:00,37.94,38.01,37.94,37.99,290744.0,31.2517,31.3093,31.2517,31.2928,290744.0
2015-10-08 15:50:00,38.0,38.06,37.97,37.99,723459.0,31.3011,31.3505,31.2764,31.2928,723459.0
2015-10-09 09:30:00,38.04,38.15,37.86,38.15,220766.0,31.334,31.4246,31.1858,31.4246,220766.0
2015-10-09 09:40:00,38.14,38.34,38.09,38.31,107148.0,31.4164,31.5811,31.3752,31.5564,107148.0
2015-10-09 09:50:00,38.32,38.35,38.18,38.23,84719.0,31.5647,31.5894,31.4493,31.4905,84719.0
2015-10-09 10:00:00,38.24,38.3,38.18,38.22,124538.0,31.4988,31.5482,31.4493,31.4823,124538.0
2015-10-09 10:10:00,38.21,38.28,38.15,38.27,135493.0,31.4741,31.5317,31.4246,31.5235,135493.0
2015-10-09 10:20:00,38.28,38.28,38.2,38.2,365078.0,31.5317,31.5317,31.4658,31.4658,365078.0
2015-10-09 10:30:00,38.21,38.24,38.17,38.23,153691.0,31.4741,31.4988,31.4411,31.4905,153691.0
2015-10-09 10:40:00,38.23,38.3,38.22,38.26,192857.0,31.4905,31.5482,31.4823,31.5152,192857.0
2015-10-09 10:50:00,38.25,38.27,38.22,38.23,104879.0,31.507,31.5235,31.4823,31.4905,104879.0
2015-10-09 11:00:00,38.23,38.23,38.13,38.18,87794.0,31.4905,31.4905,31.4082,31.4493,87794.0
2015-10-09 11:10:00,38.18,38.2,38.15,38.19,67753.0,31.4493,31.4658,31.4246,31.4576,67753.0
2015-10-09 11:20:00,38.2,38.21,38.06,38.13,78201.0,31.4658,31.4741,31.3505,31.4082,78201.0
2015-10-09 11:30:00,38.14,38.15,38.04,38.09,57098.0,31.4164,31.4246,31.334,31.3752,57098.0
2015-10-09 11:40:00,38.09,38.1,37.98,37.98,69724.0,31.3752,31.3834,31.2846,31.2846,69724.0
2015-10-09 11:50:00,37.99,38.03,37.98,38.01,78325.0,31.2928,31.3258,31.2846,31.3093,78325.0
2015-10-09 12:00:00,38.01,38.02,37.92,37.92,52373.0,31.3093,31.3175,31.2352,31.2352,52373.0
2015-10-09 12:10:00,37.92,37.93,37.85,37.88,85980.0,31.2352,31.2434,31.1775,31.2022,85980.0
2015-10-09 12:20:00,37.88,37.88,37.79,37.88,79953.0,31.2022,31.2022,31.1281,31.2022,79953.0
2015-10-09 12:30:00,37.87,37.88,37.81,37.83,64552.0,31.194,31.2022,31.1446,31.161,64552.0
2015-10-09 12:40:00,37.83,37.84,37.74,37.8,57157.0,31.161,31.1693,31.0869,31.1363,57157.0
2015-10-09 12:50:00,37.81,37.86,37.81,37.84,73764.0,31.1446,31.1858,31.1446,31.1693,73764.0
2015-10-09 13:00:00,37.84,37.97,37.84,37.84,115058.0,31.1693,31.2764,31.1693,31.1693,115058.0
2015-10-09 13:10:00,37.84,37.88,37.82,37.85,57560.0,31.1693,31.2022,31.1528,31.1775,57560.0
2015-10-09 13:20:00,37.85,37.86,37.8,37.8,87020.0,31.1775,31.1858,31.1363,31.1363,87020.0
2015-10-09 13:30:00,37.8,37.89,37.8,37.86,62661.0,31.1363,31.2105,31.1363,31.1858,62661.0
2015-10-09 13:40:00,37.86,37.95,37.85,37.93,123415.0,31.1858,31.2599,31.1775,31.2434,123415.0
2015-10-09 13:50:00,37.93,37.93,37.87,37.89,53733.0,31.2434,31.2434,31.194,31.2105,53733.0
2015-10-09 14:00:00,37.88,37.93,37.85,37.92,112238.0,31.2022,31.2434,31.1775,31.2352,112238.0
2015-10-09 14:10:00,37.93,37.96,37.89,37.9,61750.0,31.2434,31.2681,31.2105,31.2187,61750.0
2015-10-09 14:20:00,37.9,37.94,37.87,37.94,93046.0,31.2187,31.2517,31.194,31.2517,93046.0
2015-10-09 14:30:00,37.94,37.99,37.91,37.98,62194.0,31.2517,31.2928,31.2269,31.2846,62194.0
2015-10-09 14:40:00,37.99,38.05,37.98,38.02,78199.0,31.2928,31.3423,31.2846,31.3175,78199.0
2015-10-09 14:50:00,38.03,38.03,37.99,38.02,63271.0,31.3258,31.3258,31.2928,31.3175,63271.0
2015-10-09 15:00:00,38.02,38.08,38.01,38.02,79450.0,31.3175,31.367,31.3093,31.3175,79450.0
2015-10-09 15:10:00,38.02,38.08,37.98,38.08,176665.0,31.3175,31.367,31.2846,31.367,176665.0
2015-10-09 15:20:00,38.08,38.13,38.07,38.12,87916.0,31.367,31.4082,31.3587,31.3999,87916.0
2015-10-09 15:30:00,38.12,38.15,38.08,38.09,115483.0,31.3999,31.4246,31.367,31.3752,115483.0
2015-10-09 15:40:00,38.08,38.16,38.08,38.08,271916.0,31.367,31.4329,31.367,31.367,271916.0
2015-10-09 15:50:00,38.08,38.1,38.0,38.04,611555.0,31.367,31.3834,31.3011,31.334,611555.0
2015-10-12 09:30:00,38.02,38.37,38.02,38.27,215192.0,31.3175,31.6058,31.3175,31.5235,215192.0
2015-10-12 09:40:00,38.27,38.39,38.23,38.37,143468.0,31.5235,31.6223,31.4905,31.6058,143468.0
2015-10-12 09:50:00,38.37,38.4,38.25,38.31,91986.0,31.6058,31.6306,31.507,31.5564,91986.0
2015-10-12 10:00:00,38.31,38.34,38.25,38.31,61364.0,31.5564,31.5811,31.507,31.5564,61364.0
2015-10-12 10:10:00,38.31,38.37,38.17,38.2,168588.0,31.5564,31.6058,31.4411,31.4658,168588.0
2015-10-12 10:20:00,38.19,38.21,38.12,38.18,103912.0,31.4576,31.4741,31.3999,31.4493,103912.0
2015-10-12 10:30:00,38.18,38.2,38.12,38.14,155405.0,31.4493,31.4658,31.3999,31.4164,155405.0
2015-10-12 10:40:00,38.14,38.16,38.07,38.08,74361.0,31.4164,31.4329,31.3587,31.367,74361.0
2015-10-12 10:50:00,38.09,38.11,37.96,37.96,148804.0,31.3752,31.3917,31.2681,31.2681,148804.0
2015-10-12 11:00:00,37.97,38.02,37.94,38.02,176734.0,31.2764,31.3175,31.2517,31.3175,176734.0
2015-10-12 11:10:00,38.01,38.02,37.96,37.97,127889.0,31.3093,31.3175,31.2681,31.2764,127889.0
2015-10-12 11:20:00,37.97,37.98,37.88,37.98,187466.0,31.2764,31.2846,31.2022,31.2846,187466.0
2015-10-12 11:30:00,37.97,38.02,37.97,38.01,117528.0,31.2764,31.3175,31.2764,31.3093,117528.0
2015-10-12 11:40:00,38.01,38.06,37.96,37.96,212815.0,31.3093,31.3505,31.2681,31.2681,212815.0
2015-10-12 11:50:00,37.97,38.05,37.97,38.02,57208.0,31.2764,31.3423,31.2764,31.3175,57208.0
2015-10-12 12:00:00,38.02,38.02,37.98,37.98,49152.0,31.3175,31.3175,31.2846,31.2846,49152.0
2015-10-12 12:10:00,37.99,38.0,37.9,37.92,102539.0,31.2928,31.3011,31.2187,31.2352,102539.0
2015-10-12 12:20:00,37.92,37.96,37.88,37.96,93776.0,31.2352,31.2681,31.2022,31.2681,93776.0
2015-10-12 12:30:00,37.96,37.99,37.9,37.93,99158.0,31.2681,31.2928,31.2187,31.2434,99158.0
2015-10-12 12:40:00,37.93,37.93,37.88,37.89,65862.0,31.2434,31.2434,31.2022,31.2105,65862.0
2015-10-12 12:50:00,37.89,37.9,37.8,37.85,102208.0,31.2105,31.2187,31.1363,31.1775,102208.0
2015-10-12 13:00:00,37.86,37.91,37.83,37.85,107129.0,31.1858,31.2269,31.161,31.1775,107129.0
2015-10-12 13:10:00,37.85,37.88,37.81,37.81,80030.0,31.1775,31.2022,31.1446,31.1446,80030.0
2015-10-12 13:20:00,37.81,37.94,37.79,37.94,73659.0,31.1446,31.2517,31.1281,31.2517,73659.0
2015-10-12 13:30:00,37.94,38.01,37.94,37.96,54169.0,31.2517,31.3093,31.2517,31.2681,54169.0
2015-10-12 13:40:00,37.96,38.0,37.94,38.0,50006.0,31.2681,31.3011,31.2517,31.3011,50006.0
2015-10-12 13:50:00,38.0,38.01,37.89,37.93,89826.0,31.3011,31.3093,31.2105,31.2434,89826.0
2015-10-12 14:00:00,37.94,37.97,37.89,37.92,77713.0,31.2517,31.2764,31.2105,31.2352,77713.0
2015-10-12 14:10:00,37.92,37.96,37.91,37.92,51938.0,31.2352,31.2681,31.2269,31.2352,51938.0
2015-10-12 14:20:00,37.93,37.99,37.92,37.99,75020.0,31.2434,31.2928,31.2352,31.2928,75020.0
2015-10-12 14:30:00,37.99,38.04,37.98,38.04,106284.0,31.2928,31.334,31.2846,31.334,106284.0
2015-10-12 14:40:00,38.04,38.04,38.0,38.03,88870.0,31.334,31.334,31.3011,31.3258,88870.0
2015-10-12 14:50:00,38.04,38.09,38.03,38.08,60654.0,31.334,31.3752,31.3258,31.367,60654.0
2015-10-12 15:00:00,38.08,38.09,38.01,38.07,75993.0,31.367,31.3752,31.3093,31.3587,75993.0
2015-10-12 15:10:00,38.07,38.16,38.06,38.1,171026.0,31.3587,31.4329,31.3505,31.3834,171026.0
2015-10-12 15:20:00,38.11,38.19,38.1,38.19,127777.0,31.3917,31.4576,31.3834,31.4576,127777.0
2015-10-12 15:30:00,38.19,38.2,38.17,38.2,87345.0,31.4576,31.4658,31.4411,31.4658,87345.0
2015-10-12 15:40:00,38.2,38.23,38.15,38.18,347201.0,31.4658,31.4905,31.4246,31.4493,347201.0
2015-10-12 15:50:00,38.18,38.21,38.17,38.18,337694.0,31.4493,31.4741,31.4411,31.4493,337694.0
2015-10-13 09:30:00,38.16,38.38,38.0,38.35,196260.0,31.4329,31.6141,31.3011,31.5894,196260.0
2015-10-13 09:40:00,38.36,38.36,38.12,38.12,105198.0,31.5976,31.5976,31.3999,31.3999,105198.0
2015-10-13 09:50:00,38.12,38.21,38.12,38.18,95743.0,31.3999,31.4741,31.3999,31.4493,95743.0
2015-10-13 10:00:00,38.17,38.2,38.13,38.16,67015.0,31.4411,31.4658,31.4082,31.4329,67015.0
2015-10-13 10:10:00,38.16,38.18,38.1,38.1,64359.0,31.4329,31.4493,31.3834,31.3834,64359.0
2015-10-13 10:20:00,38.11,38.12,38.03,38.06,95352.0,31.3917,31.3999,31.3258,31.3505,95352.0
2015-10-13 10:30:00,38.06,38.09,38.0,38.0,87061.0,31.3505,31.3752,31.3011,31.3011,87061.0
2015-10-13 10:40:00,38.0,38.04,37.98,37.99,79109.0,31.3011,31.334,31.2846,31.2928,79109.0
2015-10-13 10:50:00,37.98,38.02,37.94,37.95,196109.0,31.2846,31.3175,31.2517,31.2599,196109.0
2015-10-13 11:00:00,37.95,38.05,37.89,38.0,232191.0,31.2599,31.3423,31.2105,31.3011,232191.0
2015-10-13 11:10:00,38.01,38.05,37.97,38.05,109031.0,31.3093,31.3423,31.2764,31.3423,109031.0
2015-10-13 11:20:00,38.05,38.14,38.04,38.06,101259.0,31.3423,31.4164,31.334,31.3505,101259.0
2015-10-13 11:30:00,38.05,38.07,37.96,38.01,64049.0,31.3423,31.3587,31.2681,31.3093,64049.0
2015-10-13 11:40:00,38.01,38.01,37.93,37.97,82131.0,31.3093,31.3093,31.2434,31.2764,82131.0
2015-10-13 11:50:00,37.96,37.97,37.92,37.92,113865.0,31.2681,31.2764,31.2352,31.2352,113865.0
2015-10-13 12:00:00,37.93,38.0,37.9,37.98,55222.0,31.2434,31.3011,31.2187,31.2846,55222.0
2015-10-13 12:10:00,37.98,37.99,37.89,37.9,52823.0,31.2846,31.2928,31.2105,31.2187,52823.0
2015-10-13 12:20:00,37.89,37.98,37.88,37.95,42538.0,31.2105,31.2846,31.2022,31.2599,42538.0
2015-10-13 12:30:00,37.95,38.0,37.94,37.99,79346.0,31.2599,31.3011,31.2517,31.2928,79346.0
2015-10-13 12:40:00,38.0,38.0,37.89,37.89,33774.0,31.3011,31.3011,31.2105,31.2105,33774.0
2015-10-13 12:50:00,37.89,37.89,37.79,37.82,98628.0,31.2105,31.2105,31.1281,31.1528,98628.0
2015-10-13 13:00:00,37.82,37.85,37.75,37.77,149739.0,31.1528,31.1775,31.0951,31.1116,149739.0
2015-10-13 13:10:00,37.77,37.82,37.75,37.79,112062.0,31.1116,31.1528,31.0951,31.1281,112062.0
2015-10-13 13:20:00,37.79,37.89,37.77,37.89,70222.0,31.1281,31.2105,31.1116,31.2105,70222.0
2015-10-13 13:30:00,37.88,37.89,37.81,37.82,70228.0,31.2022,31.2105,31.1446,31.1528,70228.0
2015-10-13 13:40:00,37.82,37.89,37.79,37.88,84670.0,31.1528,31.2105,31.1281,31.2022,84670.0
2015-10-13 13:50:00,37.87,37.87,37.75,37.77,188697.0,31.194,31.194,31.0951,31.1116,188697.0
2015-10-13 14:00:00,37.77,37.78,37.71,37.73,109560.0,31.1116,31.1199,31.0622,31.0787,109560.0
2015-10-13 14:10:00,37.72,37.73,37.66,37.69,113448.0,31.0704,31.0787,31.021,31.0457,113448.0
2015-10-13 14:20:00,37.69,37.71,37.54,37.62,247394.0,31.0457,31.0622,30.9222,30.9881,247394.0
2015-10-13 14:30:00,37.62,37.67,37.57,37.66,113691.0,30.9881,31.0293,30.9469,31.021,113691.0
2015-10-13 14:40:00,37.67,37.71,37.59,37.61,116789.0,31.0293,31.0622,30.9634,30.9798,116789.0
2015-10-13 14:50:00,37.62,37.63,37.55,37.57,161416.0,30.9881,30.9963,30.9304,30.9469,161416.0
2015-10-13 15:00:00,37.57,37.58,37.53,37.57,167824.0,30.9469,30.9551,30.9139,30.9469,167824.0
2015-10-13 15:10:00,37.58,37.63,37.41,37.46,256815.0,30.9551,30.9963,30.8151,30.8563,256815.0
2015-10-13 15:20:00,37.45,37.46,37.38,37.4,269250.0,30.848,30.8563,30.7904,30.8068,269250.0
2015-10-13 15:30:00,37.41,37.46,37.36,37.4,213159.0,30.8151,30.8563,30.7739,30.8068,213159.0
2015-10-13 15:40:00,37.39,37.51,37.34,37.48,409371.0,30.7986,30.8975,30.7574,30.8727,409371.0
2015-10-13 15:50:00,37.48,37.49,37.41,37.43,441309.0,30.8727,30.881,30.8151,30.8316,441309.0
2015-10-14 09:30:00,37.48,37.58,37.33,37.41,118590.0,30.8727,30.9551,30.7492,30.8151,118590.0
2015-10-14 09:40:00,37.41,37.45,37.27,37.27,120714.0,30.8151,30.848,30.6998,30.6998,120714.0
2015-10-14 09:50:00,37.27,37.31,37.21,37.28,211310.0,30.6998,30.7327,30.6503,30.708,211310.0
2015-10-14 10:00:00,37.29,37.3,37.16,37.2,126341.0,30.7162,30.7245,30.6092,30.6421,126341.0
2015-10-14 10:10:00,37.21,37.28,37.19,37.24,166618.0,30.6503,30.708,30.6339,30.6751,166618.0
2015-10-14 10:20:00,37.24,37.24,37.12,37.14,97966.0,30.6751,30.6751,30.5762,30.5927,97966.0
2015-10-14 10:30:00,37.13,37.19,37.0,37.03,205511.0,30.5844,30.6339,30.4774,30.5021,205511.0
2015-10-14 10:40:00,37.04,37.05,36.63,36.66,475307.0,30.5103,30.5185,30.1726,30.1973,475307.0
2015-10-14 10:50:00,36.66,36.74,36.29,36.31,574502.0,30.1973,30.2632,29.8925,29.909,574502.0
2015-10-14 11:00:00,36.33,36.4,35.92,36.29,1214169.0,29.9255,29.9831,29.5878,29.8925,1214169.0
2015-10-14 11:10:00,36.29,36.29,36.03,36.12,543654.0,29.8925,29.8925,29.6784,29.7525,543654.0
2015-10-14 11:20:00,36.12,36.41,36.12,36.35,363230.0,29.7525,29.9914,29.7525,29.9419,363230.0
2015-10-14 11:30:00,36.36,36.37,36.18,36.25,210013.0,29.9502,29.9584,29.8019,29.8596,210013.0
2015-10-14 11:40:00,36.25,36.26,35.85,35.88,536740.0,29.8596,29.8678,29.5301,29.5548,536740.0
2015-10-14 11:50:00,35.88,36.21,35.87,36.12,632613.0,29.5548,29.8266,29.5466,29.7525,632613.0
2015-10-14 12:00:00,36.12,36.16,35.98,36.01,273333.0,29.7525,29.7854,29.6372,29.6619,273333.0
2015-10-14 12:10:00,36.01,36.07,35.94,35.99,364581.0,29.6619,29.7113,29.6042,29.6454,364581.0
2015-10-14 12:20:00,36.0,36.08,35.98,36.05,113258.0,29.6537,29.7195,29.6372,29.6948,113258.0
2015-10-14 12:30:00,36.04,36.1,36.04,36.08,114304.0,29.6866,29.736,29.6866,29.7195,114304.0
2015-10-14 12:40:00,36.08,36.27,36.07,36.25,133584.0,29.7195,29.8761,29.7113,29.8596,133584.0
2015-10-14 12:50:00,36.24,36.31,36.14,36.15,217491.0,29.8513,29.909,29.769,29.7772,217491.0
2015-10-14 13:00:00,36.15,36.24,36.14,36.14,138179.0,29.7772,29.8513,29.769,29.769,138179.0
2015-10-14 13:10:00,36.15,36.24,36.07,36.07,135650.0,29.7772,29.8513,29.7113,29.7113,135650.0
2015-10-14 13:20:00,36.07,36.07,35.92,35.96,390566.0,29.7113,29.7113,29.5878,29.6207,390566.0
2015-10-14 13:30:00,35.96,36.2,35.93,36.09,281415.0,29.6207,29.8184,29.596,29.7278,281415.0
2015-10-14 13:40:00,36.08,36.19,36.0,36.0,217589.0,29.7195,29.8102,29.6537,29.6537,217589.0
2015-10-14 13:50:00,36.01,36.01,35.9,35.97,257534.0,29.6619,29.6619,29.5713,29.6289,257534.0
2015-10-14 14:00:00,35.97,36.01,35.94,36.0,343494.0,29.6289,29.6619,29.6042,29.6537,343494.0
2015-10-14 14:10:00,35.99,36.02,35.89,36.0,678950.0,29.6454,29.6701,29.563,29.6537,678950.0
2015-10-14 14:20:00,36.0,36.1,35.98,36.09,271769.0,29.6537,29.736,29.6372,29.7278,271769.0
2015-10-14 14:30:00,36.09,36.12,36.05,36.09,405657.0,29.7278,29.7525,29.6948,29.7278,405657.0
2015-10-14 14:40:00,36.08,36.14,35.98,36.09,404817.0,29.7195,29.769,29.6372,29.7278,404817.0
2015-10-14 14:50:00,36.09,36.12,36.08,36.11,219229.0,29.7278,29.7525,29.7195,29.7443,219229.0
2015-10-14 15:00:00,36.11,36.19,36.1,36.19,279709.0,29.7443,29.8102,29.736,29.8102,279709.0
2015-10-14 15:10:00,36.18,36.22,36.1,36.17,567055.0,29.8019,29.8349,29.736,29.7937,567055.0
2015-10-14 15:20:00,36.16,36.23,36.12,36.2,339775.0,29.7854,29.8431,29.7525,29.8184,339775.0
2015-10-14 15:30:00,36.21,36.33,36.21,36.3,439595.0,29.8266,29.9255,29.8266,29.9008,439595.0
2015-10-14 15:40:00,36.29,36.34,36.23,36.23,462059.0,29.8925,29.9337,29.8431,29.8431,462059.0
2015-10-14 15:50:00,36.24,36.34,36.19,36.33,921775.0,29.8513,29.9337,29.8102,29.9255,921775.0
2015-10-15 09:30:00,36.64,36.75,36.37,36.4,842110.0,30.1808,30.2714,29.9584,29.9831,842110.0
2015-10-15 09:40:00,36.4,36.42,36.29,36.36,762055.0,29.9831,29.9996,29.8925,29.9502,762055.0
2015-10-15 09:50:00,36.36,36.4,36.34,36.37,510742.0,29.9502,29.9831,29.9337,29.9584,510742.0
2015-10-15 10:00:00,36.37,36.59,36.34,36.53,604695.0,29.9584,30.1396,29.9337,30.0902,604695.0
2015-10-15 10:10:00,36.53,36.59,36.44,36.56,548761.0,30.0902,30.1396,30.0161,30.1149,548761.0
2015-10-15 10:20:00,36.57,36.7,36.52,36.53,271453.0,30.1232,30.2302,30.082,30.0902,271453.0
2015-10-15 10:30:00,36.52,36.53,36.46,36.49,147426.0,30.082,30.0902,30.0326,30.0573,147426.0
2015-10-15 10:40:00,36.48,36.65,36.48,36.62,362020.0,30.049,30.1891,30.049,30.1644,362020.0
2015-10-15 10:50:00,36.62,36.67,36.53,36.55,131987.0,30.1644,30.2055,30.0902,30.1067,131987.0
2015-10-15 11:00:00,36.54,36.56,36.49,36.53,305901.0,30.0985,30.1149,30.0573,30.0902,305901.0
2015-10-15 11:10:00,36.53,36.6,36.52,36.6,153854.0,30.0902,30.1479,30.082,30.1479,153854.0
2015-10-15 11:20:00,36.6,36.61,36.55,36.59,154605.0,30.1479,30.1561,30.1067,30.1396,154605.0
2015-10-15 11:30:00,36.59,36.62,36.5,36.51,366988.0,30.1396,30.1644,30.0655,30.0737,366988.0
2015-10-15 11:40:00,36.5,36.52,36.46,36.51,139890.0,30.0655,30.082,30.0326,30.0737,139890.0
2015-10-15 11:50:00,36.5,36.51,36.42,36.45,183399.0,30.0655,30.0737,29.9996,30.0243,183399.0
2015-10-15 12:00:00,36.46,36.56,36.45,36.49,149727.0,30.0326,30.1149,30.0243,30.0573,149727.0
2015-10-15 12:10:00,36.5,36.54,36.49,36.53,85608.0,30.0655,30.0985,30.0573,30.0902,85608.0
2015-10-15 12:20:00,36.53,36.54,36.43,36.44,177237.0,30.0902,30.0985,30.0078,30.0161,177237.0
2015-10-15 12:30:00,36.44,36.48,36.41,36.48,87835.0,30.0161,30.049,29.9914,30.049,87835.0
2015-10-15 12:40:00,36.47,36.53,36.45,36.52,78261.0,30.0408,30.0902,30.0243,30.082,78261.0
2015-10-15 12:50:00,36.52,36.54,36.49,36.5,125444.0,30.082,30.0985,30.0573,30.0655,125444.0
2015-10-15 13:00:00,36.5,36.56,36.46,36.52,114496.0,30.0655,30.1149,30.0326,30.082,114496.0
2015-10-15 13:10:00,36.53,36.63,36.52,36.62,80999.0,30.0902,30.1726,30.082,30.1644,80999.0
2015-10-15 13:20:00,36.62,36.76,36.6,36.76,114448.0,30.1644,30.2797,30.1479,30.2797,114448.0
2015-10-15 13:30:00,36.75,36.8,36.69,36.79,248362.0,30.2714,30.3126,30.222,30.3044,248362.0
2015-10-15 13:40:00,36.79,36.84,36.75,36.8,175080.0,30.3044,30.3456,30.2714,30.3126,175080.0
2015-10-15 13:50:00,36.8,37.03,36.8,36.88,378627.0,30.3126,30.5021,30.3126,30.3785,378627.0
2015-10-15 14:00:00,36.88,36.89,36.79,36.85,199520.0,30.3785,30.3868,30.3044,30.3538,199520.0
2015-10-15 14:10:00,36.84,36.88,36.81,36.82,167798.0,30.3456,30.3785,30.3209,30.3291,167798.0
2015-10-15 14:20:00,36.82,36.84,36.79,36.79,101544.0,30.3291,30.3456,30.3044,30.3044,101544.0
2015-10-15 14:30:00,36.79,36.81,36.78,36.8,251660.0,30.3044,30.3209,30.2961,30.3126,251660.0
2015-10-15 14:40:00,36.8,36.86,36.79,36.84,195282.0,30.3126,30.362,30.3044,30.3456,195282.0
2015-10-15 14:50:00,36.83,36.87,36.81,36.86,177312.0,30.3373,30.3703,30.3209,30.362,177312.0
2015-10-15 15:00:00,36.87,36.87,36.78,36.79,425692.0,30.3703,30.3703,30.2961,30.3044,425692.0
2015-10-15 15:10:00,36.8,36.98,36.79,36.97,211263.0,30.3126,30.4609,30.3044,30.4527,211263.0
2015-10-15 15:20:00,36.98,37.01,36.92,37.01,329194.0,30.4609,30.4856,30.4115,30.4856,329194.0
2015-10-15 15:30:00,37.0,37.01,36.9,36.94,461115.0,30.4774,30.4856,30.395,30.4279,461115.0
2015-10-15 15:40:00,36.93,36.98,36.89,36.98,347299.0,30.4197,30.4609,30.3868,30.4609,347299.0
2015-10-15 15:50:00,36.98,37.08,36.97,37.07,1055443.0,30.4609,30.5433,30.4527,30.535,1055443.0
2015-10-16 09:30:00,37.17,37.23,36.93,36.96,468661.0,30.6174,30.6668,30.4197,30.4444,468661.0
2015-10-16 09:40:00,36.96,37.03,36.9,36.9,437059.0,30.4444,30.5021,30.395,30.395,437059.0
2015-10-16 09:50:00,36.9,37.06,36.88,37.06,166911.0,30.395,30.5268,30.3785,30.5268,166911.0
2015-10-16 10:00:00,37.06,37.18,37.04,37.18,133222.0,30.5268,30.6256,30.5103,30.6256,133222.0
2015-10-16 10:10:00,37.18,37.21,37.13,37.16,225971.0,30.6256,30.6503,30.5844,30.6092,225971.0
2015-10-16 10:20:00,37.17,37.18,37.02,37.03,144363.0,30.6174,30.6256,30.4938,30.5021,144363.0
2015-10-16 10:30:00,37.02,37.04,36.99,37.02,121167.0,30.4938,30.5103,30.4691,30.4938,121167.0
2015-10-16 10:40:00,37.01,37.07,37.0,37.04,133566.0,30.4856,30.535,30.4774,30.5103,133566.0
2015-10-16 10:50:00,37.04,37.15,37.01,37.11,234553.0,30.5103,30.6009,30.4856,30.568,234553.0
2015-10-16 11:00:00,37.12,37.16,37.11,37.13,119480.0,30.5762,30.6092,30.568,30.5844,119480.0
2015-10-16 11:10:00,37.13,37.15,37.07,37.15,96205.0,30.5844,30.6009,30.535,30.6009,96205.0
2015-10-16 11:20:00,37.15,37.15,37.13,37.14,85533.0,30.6009,30.6009,30.5844,30.5927,85533.0
2015-10-16 11:30:00,37.13,37.15,37.13,37.14,81520.0,30.5844,30.6009,30.5844,30.5927,81520.0
2015-10-16 11:40:00,37.13,37.15,37.1,37.15,111612.0,30.5844,30.6009,30.5597,30.6009,111612.0
2015-10-16 11:50:00,37.14,37.18,37.13,37.18,73162.0,30.5927,30.6256,30.5844,30.6256,73162.0
2015-10-16 12:00:00,37.19,37.19,37.12,37.14,70911.0,30.6339,30.6339,30.5762,30.5927,70911.0
2015-10-16 12:10:00,37.13,37.14,37.04,37.07,48114.0,30.5844,30.5927,30.5103,30.535,48114.0
2015-10-16 12:20:00,37.09,37.14,37.03,37.1,110133.0,30.5515,30.5927,30.5021,30.5597,110133.0
2015-10-16 12:30:00,37.09,37.14,37.09,37.12,24860.0,30.5515,30.5927,30.5515,30.5762,24860.0
2015-10-16 12:40:00,37.12,37.14,37.1,37.14,30990.0,30.5762,30.5927,30.5597,30.5927,30990.0
2015-10-16 12:50:00,37.14,37.17,37.12,37.16,32039.0,30.5927,30.6174,30.5762,30.6092,32039.0
2015-10-16 13:00:00,37.16,37.17,37.1,37.1,35336.0,30.6092,30.6174,30.5597,30.5597,35336.0
2015-10-16 13:10:00,37.1,37.14,37.08,37.13,48862.0,30.5597,30.5927,30.5433,30.5844,48862.0
2015-10-16 13:20:00,37.12,37.13,37.07,37.11,77185.0,30.5762,30.5844,30.535,30.568,77185.0
2015-10-16 13:30:00,37.11,37.16,37.1,37.13,117754.0,30.568,30.6092,30.5597,30.5844,117754.0
2015-10-16 13:40:00,37.14,37.16,37.12,37.14,89083.0,30.5927,30.6092,30.5762,30.5927,89083.0
2015-10-16 13:50:00,37.14,37.15,37.08,37.1,126132.0,30.5927,30.6009,30.5433,30.5597,126132.0
2015-10-16 14:00:00,37.11,37.13,37.08,37.1,76945.0,30.568,30.5844,30.5433,30.5597,76945.0
2015-10-16 14:10:00,37.1,37.16,37.09,37.16,44193.0,30.5597,30.6092,30.5515,30.6092,44193.0
2015-10-16 14:20:00,37.16,37.16,37.1,37.15,96643.0,30.6092,30.6092,30.5597,30.6009,96643.0
2015-10-16 14:30:00,37.15,37.38,37.14,37.37,236725.0,30.6009,30.7904,30.5927,30.7821,236725.0
2015-10-16 14:40:00,37.38,37.47,37.36,37.38,198690.0,30.7904,30.8645,30.7739,30.7904,198690.0
2015-10-16 14:50:00,37.38,37.39,37.3,37.34,101635.0,30.7904,30.7986,30.7245,30.7574,101635.0
2015-10-16 15:00:00,37.35,37.38,37.28,37.32,90789.0,30.7657,30.7904,30.708,30.741,90789.0
2015-10-16 15:10:00,37.32,37.39,37.29,37.39,136794.0,30.741,30.7986,30.7162,30.7986,136794.0
2015-10-16 15:20:00,37.4,37.4,37.31,37.34,99368.0,30.8068,30.8068,30.7327,30.7574,99368.0
2015-10-16 15:30:00,37.34,37.41,37.33,37.39,159738.0,30.7574,30.8151,30.7492,30.7986,159738.0
2015-10-16 15:40:00,37.38,37.46,37.36,37.46,331144.0,30.7904,30.8563,30.7739,30.8563,331144.0
2015-10-16 15:50:00,37.45,37.54,37.45,37.51,557514.0,30.848,30.9222,30.848,30.8975,557514.0
2015-10-19 09:30:00,37.5,37.62,37.35,37.6,189632.0,30.8892,30.9881,30.7657,30.9716,189632.0
2015-10-19 09:40:00,37.61,37.71,37.59,37.69,329856.0,30.9798,31.0622,30.9634,31.0457,329856.0
2015-10-19 09:50:00,37.69,37.8,37.66,37.78,217836.0,31.0457,31.1363,31.021,31.1199,217836.0
2015-10-19 10:00:00,37.79,37.8,37.71,37.79,122545.0,31.1281,31.1363,31.0622,31.1281,122545.0
2015-10-19 10:10:00,37.79,37.8,37.75,37.77,137886.0,31.1281,31.1363,31.0951,31.1116,137886.0
2015-10-19 10:20:00,37.77,37.87,37.77,37.86,140869.0,31.1116,31.194,31.1116,31.1858,140869.0
2015-10-19 10:30:00,37.86,37.89,37.79,37.87,234384.0,31.1858,31.2105,31.1281,31.194,234384.0
2015-10-19 10:40:00,37.88,37.96,37.87,37.93,213142.0,31.2022,31.2681,31.194,31.2434,213142.0
2015-10-19 10:50:00,37.93,38.02,37.87,38.02,152811.0,31.2434,31.3175,31.194,31.3175,152811.0
2015-10-19 11:00:00,38.01,38.02,37.88,37.98,174555.0,31.3093,31.3175,31.2022,31.2846,174555.0
2015-10-19 11:10:00,37.98,38.04,37.95,38.03,170072.0,31.2846,31.334,31.2599,31.3258,170072.0
2015-10-19 11:20:00,38.02,38.05,37.92,37.93,115574.0,31.3175,31.3423,31.2352,31.2434,115574.0
2015-10-19 11:30:00,37.93,37.96,37.83,37.87,153116.0,31.2434,31.2681,31.161,31.194,153116.0
2015-10-19 11:40:00,37.87,37.9,37.78,37.79,245295.0,31.194,31.2187,31.1199,31.1281,245295.0
2015-10-19 11:50:00,37.79,37.8,37.76,37.77,78466.0,31.1281,31.1363,31.1034,31.1116,78466.0
2015-10-19 12:00:00,37.77,37.8,37.68,37.68,185144.0,31.1116,31.1363,31.0375,31.0375,185144.0
2015-10-19 12:10:00,37.68,37.8,37.67,37.69,160726.0,31.0375,31.1363,31.0293,31.0457,160726.0
2015-10-19 12:20:00,37.68,37.75,37.68,37.73,78649.0,31.0375,31.0951,31.0375,31.0787,78649.0
2015-10-19 12:30:00,37.73,37.82,37.71,37.81,62952.0,31.0787,31.1528,31.0622,31.1446,62952.0
2015-10-19 12:40:00,37.8,37.84,37.75,37.79,78143.0,31.1363,31.1693,31.0951,31.1281,78143.0
2015-10-19 12:50:00,37.79,37.85,37.77,37.84,47701.0,31.1281,31.1775,31.1116,31.1693,47701.0
2015-10-19 13:00:00,37.85,37.85,37.76,37.79,43878.0,31.1775,31.1775,31.1034,31.1281,43878.0
2015-10-19 13:10:00,37.79,37.8,37.71,37.72,127875.0,31.1281,31.1363,31.0622,31.0704,127875.0
2015-10-19 13:20:00,37.72,37.73,37.68,37.69,80510.0,31.0704,31.0787,31.0375,31.0457,80510.0
2015-10-19 13:30:00,37.69,37.74,37.68,37.73,65593.0,31.0457,31.0869,31.0375,31.0787,65593.0
2015-10-19 13:40:00,37.72,37.79,37.71,37.72,69610.0,31.0704,31.1281,31.0622,31.0704,69610.0
2015-10-19 13:50:00,37.72,37.77,37.69,37.7,117512.0,31.0704,31.1116,31.0457,31.054,117512.0
2015-10-19 14:00:00,37.7,37.7,37.68,37.7,195974.0,31.054,31.054,31.0375,31.054,195974.0
2015-10-19 14:10:00,37.7,37.72,37.68,37.69,148819.0,31.054,31.0704,31.0375,31.0457,148819.0
2015-10-19 14:20:00,37.68,37.7,37.61,37.63,119003.0,31.0375,31.054,30.9798,30.9963,119003.0
2015-10-19 14:30:00,37.64,37.75,37.63,37.73,61267.0,31.0045,31.0951,30.9963,31.0787,61267.0
2015-10-19 14:40:00,37.73,37.76,37.72,37.73,69160.0,31.0787,31.1034,31.0704,31.0787,69160.0
2015-10-19 14:50:00,37.73,37.8,37.73,37.78,77681.0,31.0787,31.1363,31.0787,31.1199,77681.0
2015-10-19 15:00:00,37.77,37.8,37.77,37.78,69539.0,31.1116,31.1363,31.1116,31.1199,69539.0
2015-10-19 15:10:00,37.78,37.8,37.74,37.76,90064.0,31.1199,31.1363,31.0869,31.1034,90064.0
2015-10-19 15:20:00,37.76,37.81,37.75,37.77,77824.0,31.1034,31.1446,31.0951,31.1116,77824.0
2015-10-19 15:30:00,37.76,37.82,37.76,37.78,95376.0,31.1034,31.1528,31.1034,31.1199,95376.0
2015-10-19 15:40:00,37.77,37.81,37.74,37.77,137713.0,31.1116,31.1446,31.0869,31.1116,137713.0
2015-10-19 15:50:00,37.77,37.86,37.74,37.84,414223.0,31.1116,31.1858,31.0869,31.1693,414223.0
2015-10-20 09:30:00,37.93,37.99,37.81,37.88,188415.0,31.2434,31.2928,31.1446,31.2022,188415.0
2015-10-20 09:40:00,37.9,37.98,37.82,37.84,139784.0,31.2187,31.2846,31.1528,31.1693,139784.0
2015-10-20 09:50:00,37.84,37.88,37.8,37.84,92374.0,31.1693,31.2022,31.1363,31.1693,92374.0
2015-10-20 10:00:00,37.84,37.91,37.73,37.9,189360.0,31.1693,31.2269,31.0787,31.2187,189360.0
2015-10-20 10:10:00,37.9,37.94,37.85,37.91,84270.0,31.2187,31.2517,31.1775,31.2269,84270.0
2015-10-20 10:20:00,37.91,37.99,37.88,37.92,98041.0,31.2269,31.2928,31.2022,31.2352,98041.0
2015-10-20 10:30:00,37.93,37.93,37.85,37.9,62550.0,31.2434,31.2434,31.1775,31.2187,62550.0
2015-10-20 10:40:00,37.91,37.97,37.9,37.95,88903.0,31.2269,31.2764,31.2187,31.2599,88903.0
2015-10-20 10:50:00,37.96,37.97,37.9,37.94,42465.0,31.2681,31.2764,31.2187,31.2517,42465.0
2015-10-20 11:00:00,37.94,37.96,37.89,37.94,81875.0,31.2517,31.2681,31.2105,31.2517,81875.0
2015-10-20 11:10:00,37.94,37.96,37.9,37.95,54647.0,31.2517,31.2681,31.2187,31.2599,54647.0
2015-10-20 11:20:00,37.95,37.95,37.89,37.91,101672.0,31.2599,31.2599,31.2105,31.2269,101672.0
2015-10-20 11:30:00,37.91,37.91,37.84,37.89,139342.0,31.2269,31.2269,31.1693,31.2105,139342.0
2015-10-20 11:40:00,37.88,37.89,37.83,37.85,51866.0,31.2022,31.2105,31.161,31.1775,51866.0
2015-10-20 11:50:00,37.84,37.87,37.78,37.86,62550.0,31.1693,31.194,31.1199,31.1858,62550.0
2015-10-20 12:00:00,37.86,37.87,37.7,37.72,381276.0,31.1858,31.194,31.054,31.0704,381276.0
2015-10-20 12:10:00,37.72,37.81,37.71,37.8,118034.0,31.0704,31.1446,31.0622,31.1363,118034.0
2015-10-20 12:20:00,37.8,37.9,37.79,37.87,109198.0,31.1363,31.2187,31.1281,31.194,109198.0
2015-10-20 12:30:00,37.87,37.9,37.82,37.9,97229.0,31.194,31.2187,31.1528,31.2187,97229.0
2015-10-20 12:40:00,37.9,37.94,37.79,37.8,97926.0,31.2187,31.2517,31.1281,31.1363,97926.0
2015-10-20 12:50:00,37.8,37.81,37.74,37.74,72245.0,31.1363,31.1446,31.0869,31.0869,72245.0
2015-10-20 13:00:00,37.74,37.77,37.7,37.73,91592.0,31.0869,31.1116,31.054,31.0787,91592.0
2015-10-20 13:10:00,37.73,37.78,37.69,37.73,313618.0,31.0787,31.1199,31.0457,31.0787,313618.0
2015-10-20 13:20:00,37.73,37.78,37.73,37.73,82517.0,31.0787,31.1199,31.0787,31.0787,82517.0
2015-10-20 13:30:00,37.74,37.74,37.67,37.68,186273.0,31.0869,31.0869,31.0293,31.0375,186273.0
2015-10-20 13:40:00,37.69,37.71,37.66,37.69,226598.0,31.0457,31.0622,31.021,31.0457,226598.0
2015-10-20 13:50:00,37.7,37.7,37.61,37.62,53791.0,31.054,31.054,30.9798,30.9881,53791.0
2015-10-20 14:00:00,37.61,37.66,37.58,37.65,162635.0,30.9798,31.021,30.9551,31.0128,162635.0
2015-10-20 14:10:00,37.65,37.7,37.63,37.64,182900.0,31.0128,31.054,30.9963,31.0045,182900.0
2015-10-20 14:20:00,37.64,37.7,37.63,37.69,91713.0,31.0045,31.054,30.9963,31.0457,91713.0
2015-10-20 14:30:00,37.69,37.7,37.65,37.69,128478.0,31.0457,31.054,31.0128,31.0457,128478.0
2015-10-20 14:40:00,37.69,37.74,37.66,37.74,210387.0,31.0457,31.0869,31.021,31.0869,210387.0
2015-10-20 14:50:00,37.74,37.84,37.73,37.75,635565.0,31.0869,31.1693,31.0787,31.0951,635565.0
2015-10-20 15:00:00,37.75,37.77,37.69,37.73,136008.0,31.0951,31.1116,31.0457,31.0787,136008.0
2015-10-20 15:10:00,37.73,37.77,37.72,37.73,186425.0,31.0787,31.1116,31.0704,31.0787,186425.0
2015-10-20 15:20:00,37.73,37.75,37.69,37.69,142290.0,31.0787,31.0951,31.0457,31.0457,142290.0
2015-10-20 15:30:00,37.7,37.72,37.68,37.69,205721.0,31.054,31.0704,31.0375,31.0457,205721.0
2015-10-20 15:40:00,37.68,37.69,37.6,37.64,292188.0,31.0375,31.0457,30.9716,31.0045,292188.0
2015-10-20 15:50:00,37.64,37.74,37.62,37.73,1111668.0,31.0045,31.0869,30.9881,31.0787,1111668.0
2015-10-21 09:30:00,37.85,37.95,37.74,37.8,169004.0,31.1775,31.2599,31.0869,31.1363,169004.0
2015-10-21 09:40:00,37.81,37.94,37.78,37.92,73392.0,31.1446,31.2517,31.1199,31.2352,73392.0
2015-10-21 09:50:00,37.93,38.0,37.85,37.97,260098.0,31.2434,31.3011,31.1775,31.2764,260098.0
2015-10-21 10:00:00,37.96,37.97,37.88,37.9,96167.0,31.2681,31.2764,31.2022,31.2187,96167.0
2015-10-21 10:10:00,37.89,37.9,37.83,37.88,49693.0,31.2105,31.2187,31.161,31.2022,49693.0
2015-10-21 10:20:00,37.87,37.92,37.77,37.78,242578.0,31.194,31.2352,31.1116,31.1199,242578.0
2015-10-21 10:30:00,37.78,37.8,37.72,37.75,92111.0,31.1199,31.1363,31.0704,31.0951,92111.0
2015-10-21 10:40:00,37.76,37.77,37.7,37.73,137032.0,31.1034,31.1116,31.054,31.0787,137032.0
2015-10-21 10:50:00,37.73,37.81,37.71,37.77,99737.0,31.0787,31.1446,31.0622,31.1116,99737.0
2015-10-21 11:00:00,37.79,37.8,37.74,37.75,63609.0,31.1281,31.1363,31.0869,31.0951,63609.0
2015-10-21 11:10:00,37.76,37.81,37.74,37.78,128554.0,31.1034,31.1446,31.0869,31.1199,128554.0
2015-10-21 11:20:00,37.79,37.8,37.75,37.77,76491.0,31.1281,31.1363,31.0951,31.1116,76491.0
2015-10-21 11:30:00,37.77,37.9,37.76,37.85,82383.0,31.1116,31.2187,31.1034,31.1775,82383.0
2015-10-21 11:40:00,37.85,37.85,37.77,37.78,49484.0,31.1775,31.1775,31.1116,31.1199,49484.0
2015-10-21 11:50:00,37.78,37.82,37.77,37.82,157068.0,31.1199,31.1528,31.1116,31.1528,157068.0
2015-10-21 12:00:00,37.82,37.95,37.81,37.9,76502.0,31.1528,31.2599,31.1446,31.2187,76502.0
2015-10-21 12:10:00,37.9,37.92,37.83,37.83,59225.0,31.2187,31.2352,31.161,31.161,59225.0
2015-10-21 12:20:00,37.83,37.88,37.81,37.87,52678.0,31.161,31.2022,31.1446,31.194,52678.0
2015-10-21 12:30:00,37.86,37.9,37.85,37.85,38772.0,31.1858,31.2187,31.1775,31.1775,38772.0
2015-10-21 12:40:00,37.86,37.95,37.83,37.95,84993.0,31.1858,31.2599,31.161,31.2599,84993.0
2015-10-21 12:50:00,37.94,37.96,37.91,37.93,86108.0,31.2517,31.2681,31.2269,31.2434,86108.0
2015-10-21 13:00:00,37.92,37.92,37.85,37.87,91079.0,31.2352,31.2352,31.1775,31.194,91079.0
2015-10-21 13:10:00,37.86,37.86,37.81,37.83,129530.0,31.1858,31.1858,31.1446,31.161,129530.0
2015-10-21 13:20:00,37.82,37.87,37.81,37.84,192803.0,31.1528,31.194,31.1446,31.1693,192803.0
2015-10-21 13:30:00,37.84,37.85,37.77,37.85,247624.0,31.1693,31.1775,31.1116,31.1775,247624.0
2015-10-21 13:40:00,37.85,37.89,37.85,37.87,98834.0,31.1775,31.2105,31.1775,31.194,98834.0
2015-10-21 13:50:00,37.86,37.89,37.81,37.81,88957.0,31.1858,31.2105,31.1446,31.1446,88957.0
2015-10-21 14:00:00,37.81,37.92,37.78,37.89,99625.0,31.1446,31.2352,31.1199,31.2105,99625.0
2015-10-21 14:10:00,37.88,37.92,37.84,37.9,88574.0,31.2022,31.2352,31.1693,31.2187,88574.0
2015-10-21 14:20:00,37.89,37.91,37.85,37.9,116895.0,31.2105,31.2269,31.1775,31.2187,116895.0
2015-10-21 14:30:00,37.91,37.99,37.89,37.98,137232.0,31.2269,31.2928,31.2105,31.2846,137232.0
2015-10-21 14:40:00,37.98,38.0,37.93,37.95,102669.0,31.2846,31.3011,31.2434,31.2599,102669.0
2015-10-21 14:50:00,37.94,37.96,37.92,37.95,131588.0,31.2517,31.2681,31.2352,31.2599,131588.0
2015-10-21 15:00:00,37.96,38.0,37.94,37.96,116624.0,31.2681,31.3011,31.2517,31.2681,116624.0
2015-10-21 15:10:00,37.96,37.98,37.93,37.95,201529.0,31.2681,31.2846,31.2434,31.2599,201529.0
2015-10-21 15:20:00,37.94,38.02,37.94,38.02,176581.0,31.2517,31.3175,31.2517,31.3175,176581.0
2015-10-21 15:30:00,38.01,38.06,37.98,38.05,386226.0,31.3093,31.3505,31.2846,31.3423,386226.0
2015-10-21 15:40:00,38.04,38.05,37.99,38.03,378991.0,31.334,31.3423,31.2928,31.3258,378991.0
2015-10-21 15:50:00,38.04,38.1,38.0,38.08,709429.0,31.334,31.3834,31.3011,31.367,709429.0
2015-10-22 09:30:00,38.26,38.47,38.22,38.29,248043.0,31.5152,31.6882,31.4823,31.54,248043.0
2015-10-22 09:40:00,38.28,38.36,38.22,38.33,115899.0,31.5317,31.5976,31.4823,31.5729,115899.0
2015-10-22 09:50:00,38.33,38.39,38.28,38.31,146805.0,31.5729,31.6223,31.5317,31.5564,146805.0
2015-10-22 10:00:00,38.31,38.37,38.25,38.3,200478.0,31.5564,31.6058,31.507,31.5482,200478.0
2015-10-22 10:10:00,38.3,38.33,38.28,38.31,215536.0,31.5482,31.5729,31.5317,31.5564,215536.0
2015-10-22 10:20:00,38.31,38.33,38.27,38.3,119163.0,31.5564,31.5729,31.5235,31.5482,119163.0
2015-10-22 10:30:00,38.29,38.33,38.28,38.31,112561.0,31.54,31.5729,31.5317,31.5564,112561.0
2015-10-22 10:40:00,38.3,38.36,38.28,38.31,184850.0,31.5482,31.5976,31.5317,31.5564,184850.0
2015-10-22 10:50:00,38.32,38.4,38.31,38.37,81897.0,31.5647,31.6306,31.5564,31.6058,81897.0
2015-10-22 11:00:00,38.37,38.39,38.3,38.31,173802.0,31.6058,31.6223,31.5482,31.5564,173802.0
2015-10-22 11:10:00,38.31,38.32,38.26,38.27,270564.0,31.5564,31.5647,31.5152,31.5235,270564.0
2015-10-22 11:20:00,38.27,38.33,38.27,38.32,164003.0,31.5235,31.5729,31.5235,31.5647,164003.0
2015-10-22 11:30:00,38.31,38.33,38.21,38.22,313944.0,31.5564,31.5729,31.4741,31.4823,313944.0
2015-10-22 11:40:00,38.21,38.31,38.17,38.2,321383.0,31.4741,31.5564,31.4411,31.4658,321383.0
2015-10-22 11:50:00,38.2,38.21,38.09,38.15,279913.0,31.4658,31.4741,31.3752,31.4246,279913.0
2015-10-22 12:00:00,38.15,38.21,38.13,38.16,178661.0,31.4246,31.4741,31.4082,31.4329,178661.0
2015-10-22 12:10:00,38.16,38.19,38.15,38.18,178642.0,31.4329,31.4576,31.4246,31.4493,178642.0
2015-10-22 12:20:00,38.17,38.26,38.15,38.26,233932.0,31.4411,31.5152,31.4246,31.5152,233932.0
2015-10-22 12:30:00,38.26,38.31,38.25,38.27,107318.0,31.5152,31.5564,31.507,31.5235,107318.0
2015-10-22 12:40:00,38.26,38.3,38.24,38.29,150984.0,31.5152,31.5482,31.4988,31.54,150984.0
2015-10-22 12:50:00,38.29,38.42,38.28,38.41,283643.0,31.54,31.647,31.5317,31.6388,283643.0
2015-10-22 13:00:00,38.41,38.42,38.29,38.38,280921.0,31.6388,31.647,31.54,31.6141,280921.0
2015-10-22 13:10:00,38.38,38.41,38.35,38.38,165443.0,31.6141,31.6388,31.5894,31.6141,165443.0
2015-10-22 13:20:00,38.37,38.37,38.26,38.33,114479.0,31.6058,31.6058,31.5152,31.5729,114479.0
2015-10-22 13:30:00,38.32,38.5,38.3,38.48,303568.0,31.5647,31.7129,31.5482,31.6965,303568.0
2015-10-22 13:40:00,38.48,38.51,38.39,38.43,258293.0,31.6965,31.7212,31.6223,31.6553,258293.0
2015-10-22 13:50:00,38.43,38.44,38.34,38.39,224145.0,31.6553,31.6635,31.5811,31.6223,224145.0
2015-10-22 14:00:00,38.39,38.41,38.29,38.32,432904.0,31.6223,31.6388,31.54,31.5647,432904.0
2015-10-22 14:10:00,38.31,38.35,38.29,38.32,291496.0,31.5564,31.5894,31.54,31.5647,291496.0
2015-10-22 14:20:00,38.31,38.35,38.3,38.33,217823.0,31.5564,31.5894,31.5482,31.5729,217823.0
2015-10-22 14:30:00,38.33,38.35,38.3,38.35,229191.0,31.5729,31.5894,31.5482,31.5894,229191.0
2015-10-22 14:40:00,38.34,38.4,38.32,38.35,252800.0,31.5811,31.6306,31.5647,31.5894,252800.0
2015-10-22 14:50:00,38.36,38.41,38.34,38.36,154799.0,31.5976,31.6388,31.5811,31.5976,154799.0
2015-10-22 15:00:00,38.36,38.37,38.28,38.3,173316.0,31.5976,31.6058,31.5317,31.5482,173316.0
2015-10-22 15:10:00,38.3,38.35,38.28,38.3,184725.0,31.5482,31.5894,31.5317,31.5482,184725.0
2015-10-22 15:20:00,38.3,38.36,38.29,38.36,263721.0,31.5482,31.5976,31.54,31.5976,263721.0
2015-10-22 15:30:00,38.35,38.38,38.32,38.35,304893.0,31.5894,31.6141,31.5647,31.5894,304893.0
2015-10-22 15:40:00,38.35,38.39,38.29,38.29,673424.0,31.5894,31.6223,31.54,31.54,673424.0
2015-10-22 15:50:00,38.29,38.32,38.25,38.29,1407334.0,31.54,31.5647,31.507,31.54,1407334.0
2015-10-23 09:30:00,38.5,38.51,38.28,38.3,202450.0,31.7129,31.7212,31.5317,31.5482,202450.0
2015-10-23 09:40:00,38.3,38.31,38.13,38.13,106477.0,31.5482,31.5564,31.4082,31.4082,106477.0
2015-10-23 09:50:00,38.14,38.23,38.13,38.22,131435.0,31.4164,31.4905,31.4082,31.4823,131435.0
2015-10-23 10:00:00,38.22,38.24,38.15,38.2,141906.0,31.4823,31.4988,31.4246,31.4658,141906.0
2015-10-23 10:10:00,38.2,38.23,38.02,38.05,222121.0,31.4658,31.4905,31.3175,31.3423,222121.0
2015-10-23 10:20:00,38.05,38.06,37.81,37.82,159264.0,31.3423,31.3505,31.1446,31.1528,159264.0
2015-10-23 10:30:00,37.83,37.92,37.78,37.83,152217.0,31.161,31.2352,31.1199,31.161,152217.0
2015-10-23 10:40:00,37.83,37.99,37.82,37.96,154565.0,31.161,31.2928,31.1528,31.2681,154565.0
2015-10-23 10:50:00,37.97,37.99,37.85,37.91,140618.0,31.2764,31.2928,31.1775,31.2269,140618.0
2015-10-23 11:00:00,37.91,37.99,37.87,37.98,118412.0,31.2269,31.2928,31.194,31.2846,118412.0
2015-10-23 11:10:00,37.98,38.0,37.88,37.97,183447.0,31.2846,31.3011,31.2022,31.2764,183447.0
2015-10-23 11:20:00,37.97,38.0,37.89,37.95,128769.0,31.2764,31.3011,31.2105,31.2599,128769.0
2015-10-23 11:30:00,37.95,38.0,37.84,37.89,106079.0,31.2599,31.3011,31.1693,31.2105,106079.0
2015-10-23 11:40:00,37.9,37.9,37.77,37.77,206392.0,31.2187,31.2187,31.1116,31.1116,206392.0
2015-10-23 11:50:00,37.78,37.8,37.7,37.74,93359.0,31.1199,31.1363,31.054,31.0869,93359.0
2015-10-23 12:00:00,37.75,37.8,37.71,37.8,137627.0,31.0951,31.1363,31.0622,31.1363,137627.0
2015-10-23 12:10:00,37.8,37.8,37.73,37.8,177792.0,31.1363,31.1363,31.0787,31.1363,177792.0
2015-10-23 12:20:00,37.8,37.85,37.78,37.82,181438.0,31.1363,31.1775,31.1199,31.1528,181438.0
2015-10-23 12:30:00,37.83,37.85,37.71,37.74,155279.0,31.161,31.1775,31.0622,31.0869,155279.0
2015-10-23 12:40:00,37.75,37.81,37.73,37.78,128627.0,31.0951,31.1446,31.0787,31.1199,128627.0
2015-10-23 12:50:00,37.79,37.79,37.71,37.73,96271.0,31.1281,31.1281,31.0622,31.0787,96271.0
2015-10-23 13:00:00,37.73,37.78,37.68,37.77,274877.0,31.0787,31.1199,31.0375,31.1116,274877.0
2015-10-23 13:10:00,37.77,37.85,37.74,37.84,244530.0,31.1116,31.1775,31.0869,31.1693,244530.0
2015-10-23 13:20:00,37.84,37.9,37.8,37.9,151930.0,31.1693,31.2187,31.1363,31.2187,151930.0
2015-10-23 13:30:00,37.9,37.9,37.86,37.9,126239.0,31.2187,31.2187,31.1858,31.2187,126239.0
2015-10-23 13:40:00,37.9,37.92,37.86,37.91,157133.0,31.2187,31.2352,31.1858,31.2269,157133.0
2015-10-23 13:50:00,37.91,37.91,37.83,37.84,97384.0,31.2269,31.2269,31.161,31.1693,97384.0
2015-10-23 14:00:00,37.83,37.88,37.83,37.84,34555.0,31.161,31.2022,31.161,31.1693,34555.0
2015-10-23 14:10:00,37.84,37.88,37.76,37.78,162509.0,31.1693,31.2022,31.1034,31.1199,162509.0
2015-10-23 14:20:00,37.77,37.85,37.76,37.81,125339.0,31.1116,31.1775,31.1034,31.1446,125339.0
2015-10-23 14:30:00,37.81,37.86,37.79,37.84,206621.0,31.1446,31.1858,31.1281,31.1693,206621.0
2015-10-23 14:40:00,37.84,37.92,37.84,37.91,252509.0,31.1693,31.2352,31.1693,31.2269,252509.0
2015-10-23 14:50:00,37.9,37.93,37.88,37.93,244110.0,31.2187,31.2434,31.2022,31.2434,244110.0
2015-10-23 15:00:00,37.93,38.0,37.85,37.87,200875.0,31.2434,31.3011,31.1775,31.194,200875.0
2015-10-23 15:10:00,37.88,37.92,37.85,37.87,115397.0,31.2022,31.2352,31.1775,31.194,115397.0
2015-10-23 15:20:00,37.87,37.89,37.78,37.8,197088.0,31.194,31.2105,31.1199,31.1363,197088.0
2015-10-23 15:30:00,37.8,37.84,37.76,37.8,475603.0,31.1363,31.1693,31.1034,31.1363,475603.0
2015-10-23 15:40:00,37.82,37.85,37.76,37.8,212111.0,31.1528,31.1775,31.1034,31.1363,212111.0
2015-10-23 15:50:00,37.8,37.85,37.76,37.84,488735.0,31.1363,31.1775,31.1034,31.1693,488735.0
2015-10-26 09:30:00,37.89,37.98,37.7,37.72,181255.0,31.2105,31.2846,31.054,31.0704,181255.0
2015-10-26 09:40:00,37.72,37.77,37.64,37.64,122065.0,31.0704,31.1116,31.0045,31.0045,122065.0
2015-10-26 09:50:00,37.64,37.77,37.51,37.7,115820.0,31.0045,31.1116,30.8975,31.054,115820.0
2015-10-26 10:00:00,37.69,37.78,37.63,37.72,286409.0,31.0457,31.1199,30.9963,31.0704,286409.0
2015-10-26 10:10:00,37.72,37.83,37.71,37.82,124378.0,31.0704,31.161,31.0622,31.1528,124378.0
2015-10-26 10:20:00,37.82,37.84,37.72,37.73,118637.0,31.1528,31.1693,31.0704,31.0787,118637.0
2015-10-26 10:30:00,37.73,37.73,37.63,37.69,186852.0,31.0787,31.0787,30.9963,31.0457,186852.0
2015-10-26 10:40:00,37.7,37.7,37.65,37.66,91748.0,31.054,31.054,31.0128,31.021,91748.0
2015-10-26 10:50:00,37.66,37.7,37.61,37.65,116543.0,31.021,31.054,30.9798,31.0128,116543.0
2015-10-26 11:00:00,37.65,37.71,37.61,37.7,94807.0,31.0128,31.0622,30.9798,31.054,94807.0
2015-10-26 11:10:00,37.69,37.7,37.63,37.63,66626.0,31.0457,31.054,30.9963,30.9963,66626.0
2015-10-26 11:20:00,37.63,37.68,37.62,37.66,94140.0,30.9963,31.0375,30.9881,31.021,94140.0
2015-10-26 11:30:00,37.66,37.7,37.63,37.64,115621.0,31.021,31.054,30.9963,31.0045,115621.0
2015-10-26 11:40:00,37.63,37.66,37.58,37.61,160220.0,30.9963,31.021,30.9551,30.9798,160220.0
2015-10-26 11:50:00,37.61,37.65,37.59,37.61,55333.0,30.9798,31.0128,30.9634,30.9798,55333.0
2015-10-26 12:00:00,37.61,37.64,37.55,37.59,84529.0,30.9798,31.0045,30.9304,30.9634,84529.0
2015-10-26 12:10:00,37.58,37.6,37.52,37.58,118232.0,30.9551,30.9716,30.9057,30.9551,118232.0
2015-10-26 12:20:00,37.59,37.6,37.53,37.58,248964.0,30.9634,30.9716,30.9139,30.9551,248964.0
2015-10-26 12:30:00,37.58,37.58,37.5,37.52,50019.0,30.9551,30.9551,30.8892,30.9057,50019.0
2015-10-26 12:40:00,37.53,37.61,37.53,37.59,100813.0,30.9139,30.9798,30.9139,30.9634,100813.0
2015-10-26 12:50:00,37.6,37.6,37.54,37.55,42062.0,30.9716,30.9716,30.9222,30.9304,42062.0
2015-10-26 13:00:00,37.55,37.58,37.53,37.57,28405.0,30.9304,30.9551,30.9139,30.9469,28405.0
2015-10-26 13:10:00,37.57,37.59,37.5,37.52,54140.0,30.9469,30.9634,30.8892,30.9057,54140.0
2015-10-26 13:20:00,37.53,37.55,37.49,37.54,65742.0,30.9139,30.9304,30.881,30.9222,65742.0
2015-10-26 13:30:00,37.54,37.6,37.53,37.53,95786.0,30.9222,30.9716,30.9139,30.9139,95786.0
2015-10-26 13:40:00,37.53,37.6,37.53,37.56,64562.0,30.9139,30.9716,30.9139,30.9386,64562.0
2015-10-26 13:50:00,37.57,37.57,37.48,37.51,87197.0,30.9469,30.9469,30.8727,30.8975,87197.0
2015-10-26 14:00:00,37.5,37.59,37.5,37.56,42227.0,30.8892,30.9634,30.8892,30.9386,42227.0
2015-10-26 14:10:00,37.56,37.58,37.5,37.51,41043.0,30.9386,30.9551,30.8892,30.8975,41043.0
2015-10-26 14:20:00,37.51,37.55,37.49,37.52,47957.0,30.8975,30.9304,30.881,30.9057,47957.0
2015-10-26 14:30:00,37.51,37.58,37.51,37.58,37196.0,30.8975,30.9551,30.8975,30.9551,37196.0
2015-10-26 14:40:00,37.59,37.61,37.54,37.59,50448.0,30.9634,30.9798,30.9222,30.9634,50448.0
2015-10-26 14:50:00,37.59,37.6,37.55,37.57,78306.0,30.9634,30.9716,30.9304,30.9469,78306.0
2015-10-26 15:00:00,37.57,37.6,37.54,37.55,76964.0,30.9469,30.9716,30.9222,30.9304,76964.0
2015-10-26 15:10:00,37.56,37.61,37.49,37.58,190027.0,30.9386,30.9798,30.881,30.9551,190027.0
2015-10-26 15:20:00,37.59,37.6,37.57,37.6,100580.0,30.9634,30.9716,30.9469,30.9716,100580.0
2015-10-26 15:30:00,37.6,37.6,37.57,37.58,141849.0,30.9716,30.9716,30.9469,30.9551,141849.0
2015-10-26 15:40:00,37.58,37.59,37.56,37.59,122400.0,30.9551,30.9634,30.9386,30.9634,122400.0
2015-10-26 15:50:00,37.58,37.6,37.54,37.56,601975.0,30.9551,30.9716,30.9222,30.9386,601975.0
2015-10-27 09:30:00,37.24,37.34,36.81,36.97,418006.0,30.6751,30.7574,30.3209,30.4527,418006.0
2015-10-27 09:40:00,36.98,36.98,36.31,36.39,386835.0,30.4609,30.4609,29.909,29.9749,386835.0
2015-10-27 09:50:00,36.39,36.55,36.2,36.39,439862.0,29.9749,30.1067,29.8184,29.9749,439862.0
2015-10-27 10:00:00,36.39,36.74,36.39,36.73,474506.0,29.9749,30.2632,29.9749,30.255,474506.0
2015-10-27 10:10:00,36.74,36.97,36.73,36.96,300857.0,30.2632,30.4527,30.255,30.4444,300857.0
2015-10-27 10:20:00,36.97,36.99,36.66,36.68,349788.0,30.4527,30.4691,30.1973,30.2138,349788.0
2015-10-27 10:30:00,36.68,36.77,36.67,36.7,110118.0,30.2138,30.2879,30.2055,30.2302,110118.0
2015-10-27 10:40:00,36.69,36.71,36.63,36.69,106871.0,30.222,30.2385,30.1726,30.222,106871.0
2015-10-27 10:50:00,36.69,36.71,36.57,36.66,170576.0,30.222,30.2385,30.1232,30.1973,170576.0
2015-10-27 11:00:00,36.66,36.79,36.63,36.72,137629.0,30.1973,30.3044,30.1726,30.2467,137629.0
2015-10-27 11:10:00,36.72,36.75,36.69,36.75,74256.0,30.2467,30.2714,30.222,30.2714,74256.0
2015-10-27 11:20:00,36.75,36.8,36.73,36.79,77348.0,30.2714,30.3126,30.255,30.3044,77348.0
2015-10-27 11:30:00,36.79,36.9,36.78,36.85,106224.0,30.3044,30.395,30.2961,30.3538,106224.0
2015-10-27 11:40:00,36.85,36.87,36.76,36.82,134860.0,30.3538,30.3703,30.2797,30.3291,134860.0
2015-10-27 11:50:00,36.82,36.82,36.7,36.76,96681.0,30.3291,30.3291,30.2302,30.2797,96681.0
2015-10-27 12:00:00,36.76,36.8,36.71,36.79,66640.0,30.2797,30.3126,30.2385,30.3044,66640.0
2015-10-27 12:10:00,36.79,36.79,36.67,36.71,48120.0,30.3044,30.3044,30.2055,30.2385,48120.0
2015-10-27 12:20:00,36.71,36.85,36.71,36.76,172503.0,30.2385,30.3538,30.2385,30.2797,172503.0
2015-10-27 12:30:00,36.76,36.87,36.73,36.85,100004.0,30.2797,30.3703,30.255,30.3538,100004.0
2015-10-27 12:40:00,36.84,37.07,36.83,37.01,192353.0,30.3456,30.535,30.3373,30.4856,192353.0
2015-10-27 12:50:00,37.02,37.04,36.89,36.91,68253.0,30.4938,30.5103,30.3868,30.4032,68253.0
2015-10-27 13:00:00,36.92,36.94,36.85,36.89,58985.0,30.4115,30.4279,30.3538,30.3868,58985.0
2015-10-27 13:10:00,36.89,36.92,36.87,36.9,54074.0,30.3868,30.4115,30.3703,30.395,54074.0
2015-10-27 13:20:00,36.9,36.94,36.88,36.92,76447.0,30.395,30.4279,30.3785,30.4115,76447.0
2015-10-27 13:30:00,36.92,37.04,36.9,36.98,71382.0,30.4115,30.5103,30.395,30.4609,71382.0
2015-10-27 13:40:00,36.98,37.08,36.97,37.07,148813.0,30.4609,30.5433,30.4527,30.535,148813.0
2015-10-27 13:50:00,37.07,37.13,37.03,37.1,106404.0,30.535,30.5844,30.5021,30.5597,106404.0
2015-10-27 14:00:00,37.1,37.13,37.05,37.09,89762.0,30.5597,30.5844,30.5185,30.5515,89762.0
2015-10-27 14:10:00,37.09,37.13,37.06,37.06,132942.0,30.5515,30.5844,30.5268,30.5268,132942.0
2015-10-27 14:20:00,37.06,37.08,37.03,37.08,217668.0,30.5268,30.5433,30.5021,30.5433,217668.0
2015-10-27 14:30:00,37.08,37.09,37.05,37.06,124935.0,30.5433,30.5515,30.5185,30.5268,124935.0
2015-10-27 14:40:00,37.06,37.07,36.95,36.99,309721.0,30.5268,30.535,30.4362,30.4691,309721.0
2015-10-27 14:50:00,36.99,37.01,36.9,36.93,158580.0,30.4691,30.4856,30.395,30.4197,158580.0
2015-10-27 15:00:00,36.93,37.02,36.92,36.95,196433.0,30.4197,30.4938,30.4115,30.4362,196433.0
2015-10-27 15:10:00,36.96,37.07,36.95,37.01,144744.0,30.4444,30.535,30.4362,30.4856,144744.0
2015-10-27 15:20:00,37.01,37.03,36.98,36.98,162731.0,30.4856,30.5021,30.4609,30.4609,162731.0
2015-10-27 15:30:00,36.98,37.01,36.97,37.01,229600.0,30.4609,30.4856,30.4527,30.4856,229600.0
2015-10-27 15:40:00,37.0,37.01,36.93,36.98,261689.0,30.4774,30.4856,30.4197,30.4609,261689.0
2015-10-27 15:50:00,36.98,37.01,36.96,37.0,654403.0,30.4609,30.4856,30.4444,30.4774,654403.0
2015-10-28 09:30:00,37.17,37.24,36.9,36.93,305991.0,30.6174,30.6751,30.395,30.4197,305991.0
2015-10-28 09:40:00,36.94,36.99,36.9,36.95,143419.0,30.4279,30.4691,30.395,30.4362,143419.0
2015-10-28 09:50:00,36.95,37.03,36.94,37.03,316835.0,30.4362,30.5021,30.4279,30.5021,316835.0
2015-10-28 10:00:00,37.03,37.03,36.84,36.86,235308.0,30.5021,30.5021,30.3456,30.362,235308.0
2015-10-28 10:10:00,36.86,36.94,36.81,36.92,336112.0,30.362,30.4279,30.3209,30.4115,336112.0
2015-10-28 10:20:00,36.92,36.97,36.89,36.95,83334.0,30.4115,30.4527,30.3868,30.4362,83334.0
2015-10-28 10:30:00,36.95,37.01,36.93,36.99,98652.0,30.4362,30.4856,30.4197,30.4691,98652.0
2015-10-28 10:40:00,36.98,37.05,36.96,37.05,104618.0,30.4609,30.5185,30.4444,30.5185,104618.0
2015-10-28 10:50:00,37.05,37.11,37.03,37.11,92751.0,30.5185,30.568,30.5021,30.568,92751.0
2015-10-28 11:00:00,37.1,37.15,37.03,37.05,388819.0,30.5597,30.6009,30.5021,30.5185,388819.0
2015-10-28 11:10:00,37.05,37.17,37.05,37.16,68877.0,30.5185,30.6174,30.5185,30.6092,68877.0
2015-10-28 11:20:00,37.16,37.17,37.09,37.09,51323.0,30.6092,30.6174,30.5515,30.5515,51323.0
2015-10-28 11:30:00,37.1,37.13,37.04,37.12,73598.0,30.5597,30.5844,30.5103,30.5762,73598.0
2015-10-28 11:40:00,37.1,37.13,37.08,37.11,54981.0,30.5597,30.5844,30.5433,30.568,54981.0
2015-10-28 11:50:00,37.11,37.2,37.09,37.18,138391.0,30.568,30.6421,30.5515,30.6256,138391.0
2015-10-28 12:00:00,37.18,37.2,37.13,37.19,95565.0,30.6256,30.6421,30.5844,30.6339,95565.0
2015-10-28 12:10:00,37.19,37.24,37.17,37.24,184253.0,30.6339,30.6751,30.6174,30.6751,184253.0
2015-10-28 12:20:00,37.24,37.27,37.23,37.26,123969.0,30.6751,30.6998,30.6668,30.6915,123969.0
2015-10-28 12:30:00,37.25,37.25,37.18,37.18,76497.0,30.6833,30.6833,30.6256,30.6256,76497.0
2015-10-28 12:40:00,37.18,37.24,37.16,37.23,179608.0,30.6256,30.6751,30.6092,30.6668,179608.0
2015-10-28 12:50:00,37.24,37.28,37.23,37.25,392267.0,30.6751,30.708,30.6668,30.6833,392267.0
2015-10-28 13:00:00,37.25,37.29,37.24,37.26,384757.0,30.6833,30.7162,30.6751,30.6915,384757.0
2015-10-28 13:10:00,37.25,37.26,37.24,37.25,75044.0,30.6833,30.6915,30.6751,30.6833,75044.0
2015-10-28 13:20:00,37.26,37.3,37.25,37.27,89302.0,30.6915,30.7245,30.6833,30.6998,89302.0
2015-10-28 13:30:00,37.27,37.4,37.27,37.4,138894.0,30.6998,30.8068,30.6998,30.8068,138894.0
2015-10-28 13:40:00,37.4,37.44,37.39,37.43,152398.0,30.8068,30.8398,30.7986,30.8316,152398.0
2015-10-28 13:50:00,37.42,37.53,37.42,37.52,116094.0,30.8233,30.9139,30.8233,30.9057,116094.0
2015-10-28 14:00:00,37.51,37.52,37.13,37.25,578151.0,30.8975,30.9057,30.5844,30.6833,578151.0
2015-10-28 14:10:00,37.25,37.26,37.09,37.15,586802.0,30.6833,30.6915,30.5515,30.6009,586802.0
2015-10-28 14:20:00,37.15,37.27,37.12,37.26,330259.0,30.6009,30.6998,30.5762,30.6915,330259.0
2015-10-28 14:30:00,37.27,37.27,37.21,37.24,353789.0,30.6998,30.6998,30.6503,30.6751,353789.0
2015-10-28 14:40:00,37.25,37.27,37.17,37.22,312068.0,30.6833,30.6998,30.6174,30.6586,312068.0
2015-10-28 14:50:00,37.22,37.38,37.22,37.35,308791.0,30.6586,30.7904,30.6586,30.7657,308791.0
2015-10-28 15:00:00,37.35,37.58,37.34,37.54,201047.0,30.7657,30.9551,30.7574,30.9222,201047.0
2015-10-28 15:10:00,37.54,37.55,37.5,37.5,134853.0,30.9222,30.9304,30.8892,30.8892,134853.0
2015-10-28 15:20:00,37.51,37.57,37.48,37.51,214871.0,30.8975,30.9469,30.8727,30.8975,214871.0
2015-10-28 15:30:00,37.51,37.74,37.51,37.71,505327.0,30.8975,31.0869,30.8975,31.0622,505327.0
2015-10-28 15:40:00,37.71,37.77,37.7,37.7,349737.0,31.0622,31.1116,31.054,31.054,349737.0
2015-10-28 15:50:00,37.7,37.73,37.69,37.7,569664.0,31.054,31.0787,31.0457,31.054,569664.0
2015-10-29 09:30:00,37.7,37.76,37.61,37.69,92804.0,31.054,31.1034,30.9798,31.0457,92804.0
2015-10-29 09:40:00,37.68,37.71,37.62,37.64,95726.0,31.0375,31.0622,30.9881,31.0045,95726.0
2015-10-29 09:50:00,37.64,37.68,37.63,37.64,115798.0,31.0045,31.0375,30.9963,31.0045,115798.0
2015-10-29 10:00:00,37.64,37.81,37.62,37.77,129982.0,31.0045,31.1446,30.9881,31.1116,129982.0
2015-10-29 10:10:00,37.77,37.81,37.73,37.78,95932.0,31.1116,31.1446,31.0787,31.1199,95932.0
2015-10-29 10:20:00,37.79,37.79,37.71,37.72,147999.0,31.1281,31.1281,31.0622,31.0704,147999.0
2015-10-29 10:30:00,37.71,37.81,37.71,37.75,100223.0,31.0622,31.1446,31.0622,31.0951,100223.0
2015-10-29 10:40:00,37.75,37.79,37.61,37.63,78495.0,31.0951,31.1281,30.9798,30.9963,78495.0
2015-10-29 10:50:00,37.62,37.7,37.61,37.69,151324.0,30.9881,31.054,30.9798,31.0457,151324.0
2015-10-29 11:00:00,37.68,37.7,37.64,37.7,64530.0,31.0375,31.054,31.0045,31.054,64530.0
2015-10-29 11:10:00,37.69,37.7,37.65,37.66,90050.0,31.0457,31.054,31.0128,31.021,90050.0
2015-10-29 11:20:00,37.66,37.7,37.64,37.68,125106.0,31.021,31.054,31.0045,31.0375,125106.0
2015-10-29 11:30:00,37.66,37.7,37.64,37.68,90393.0,31.021,31.054,31.0045,31.0375,90393.0
2015-10-29 11:40:00,37.68,37.68,37.64,37.65,55893.0,31.0375,31.0375,31.0045,31.0128,55893.0
2015-10-29 11:50:00,37.65,37.66,37.59,37.63,36270.0,31.0128,31.021,30.9634,30.9963,36270.0
2015-10-29 12:00:00,37.62,37.63,37.53,37.55,54322.0,30.9881,30.9963,30.9139,30.9304,54322.0
2015-10-29 12:10:00,37.56,37.65,37.55,37.64,28329.0,30.9386,31.0128,30.9304,31.0045,28329.0
2015-10-29 12:20:00,37.64,37.64,37.57,37.63,41057.0,31.0045,31.0045,30.9469,30.9963,41057.0
2015-10-29 12:30:00,37.62,37.68,37.61,37.64,51063.0,30.9881,31.0375,30.9798,31.0045,51063.0
2015-10-29 12:40:00,37.64,37.68,37.63,37.65,33202.0,31.0045,31.0375,30.9963,31.0128,33202.0
2015-10-29 12:50:00,37.65,37.69,37.63,37.66,32601.0,31.0128,31.0457,30.9963,31.021,32601.0
2015-10-29 13:00:00,37.65,37.7,37.62,37.65,181504.0,31.0128,31.054,30.9881,31.0128,181504.0
2015-10-29 13:10:00,37.65,37.7,37.64,37.66,231349.0,31.0128,31.054,31.0045,31.021,231349.0
2015-10-29 13:20:00,37.67,37.69,37.65,37.67,69126.0,31.0293,31.0457,31.0128,31.0293,69126.0
2015-10-29 13:30:00,37.66,37.69,37.6,37.6,62434.0,31.021,31.0457,30.9716,30.9716,62434.0
2015-10-29 13:40:00,37.6,37.63,37.57,37.62,102580.0,30.9716,30.9963,30.9469,30.9881,102580.0
2015-10-29 13:50:00,37.62,37.64,37.58,37.59,117236.0,30.9881,31.0045,30.9551,30.9634,117236.0
2015-10-29 14:00:00,37.59,37.65,37.59,37.61,98699.0,30.9634,31.0128,30.9634,30.9798,98699.0
2015-10-29 14:10:00,37.61,37.64,37.59,37.63,104500.0,30.9798,31.0045,30.9634,30.9963,104500.0
2015-10-29 14:20:00,37.63,37.63,37.57,37.57,46308.0,30.9963,30.9963,30.9469,30.9469,46308.0
2015-10-29 14:30:00,37.58,37.59,37.55,37.58,114257.0,30.9551,30.9634,30.9304,30.9551,114257.0
2015-10-29 14:40:00,37.58,37.7,37.57,37.65,108225.0,30.9551,31.054,30.9469,31.0128,108225.0
2015-10-29 14:50:00,37.65,37.66,37.62,37.64,81724.0,31.0128,31.021,30.9881,31.0045,81724.0
2015-10-29 15:00:00,37.64,37.66,37.62,37.64,153171.0,31.0045,31.021,30.9881,31.0045,153171.0
2015-10-29 15:10:00,37.64,37.65,37.6,37.64,125418.0,31.0045,31.0128,30.9716,31.0045,125418.0
2015-10-29 15:20:00,37.64,37.66,37.62,37.64,130337.0,31.0045,31.021,30.9881,31.0045,130337.0
2015-10-29 15:30:00,37.63,37.67,37.62,37.65,185332.0,30.9963,31.0293,30.9881,31.0128,185332.0
2015-10-29 15:40:00,37.65,37.67,37.64,37.66,215361.0,31.0128,31.0293,31.0045,31.021,215361.0
2015-10-29 15:50:00,37.66,37.7,37.64,37.65,690287.0,31.021,31.054,31.0045,31.0128,690287.0
2015-10-30 09:30:00,37.55,37.61,37.44,37.58,167472.0,30.9304,30.9798,30.8398,30.9551,167472.0
2015-10-30 09:40:00,37.58,37.65,37.49,37.51,124435.0,30.9551,31.0128,30.881,30.8975,124435.0
2015-10-30 09:50:00,37.51,37.61,37.49,37.5,150672.0,30.8975,30.9798,30.881,30.8892,150672.0
2015-10-30 10:00:00,37.5,37.51,37.4,37.45,266463.0,30.8892,30.8975,30.8068,30.848,266463.0
2015-10-30 10:10:00,37.46,37.47,37.37,37.47,124730.0,30.8563,30.8645,30.7821,30.8645,124730.0
2015-10-30 10:20:00,37.46,37.53,37.46,37.48,98633.0,30.8563,30.9139,30.8563,30.8727,98633.0
2015-10-30 10:30:00,37.47,37.52,37.44,37.48,76279.0,30.8645,30.9057,30.8398,30.8727,76279.0
2015-10-30 10:40:00,37.48,37.58,37.47,37.57,63666.0,30.8727,30.9551,30.8645,30.9469,63666.0
2015-10-30 10:50:00,37.56,37.57,37.52,37.55,51098.0,30.9386,30.9469,30.9057,30.9304,51098.0
2015-10-30 11:00:00,37.56,37.64,37.54,37.61,51202.0,30.9386,31.0045,30.9222,30.9798,51202.0
2015-10-30 11:10:00,37.6,37.67,37.59,37.64,86136.0,30.9716,31.0293,30.9634,31.0045,86136.0
2015-10-30 11:20:00,37.63,37.66,37.58,37.63,55536.0,30.9963,31.021,30.9551,30.9963,55536.0
2015-10-30 11:30:00,37.64,37.69,37.56,37.61,83243.0,31.0045,31.0457,30.9386,30.9798,83243.0
2015-10-30 11:40:00,37.6,37.64,37.57,37.64,72123.0,30.9716,31.0045,30.9469,31.0045,72123.0
2015-10-30 11:50:00,37.64,37.7,37.62,37.63,54323.0,31.0045,31.054,30.9881,30.9963,54323.0
2015-10-30 12:00:00,37.62,37.67,37.62,37.66,46132.0,30.9881,31.0293,30.9881,31.021,46132.0
2015-10-30 12:10:00,37.66,37.74,37.66,37.74,83512.0,31.021,31.0869,31.021,31.0869,83512.0
2015-10-30 12:20:00,37.74,37.75,37.65,37.68,67780.0,31.0869,31.0951,31.0128,31.0375,67780.0
2015-10-30 12:30:00,37.68,37.71,37.67,37.71,69474.0,31.0375,31.0622,31.0293,31.0622,69474.0
2015-10-30 12:40:00,37.71,37.71,37.67,37.69,61081.0,31.0622,31.0622,31.0293,31.0457,61081.0
2015-10-30 12:50:00,37.7,37.79,37.69,37.73,82927.0,31.054,31.1281,31.0457,31.0787,82927.0
2015-10-30 13:00:00,37.74,37.75,37.68,37.71,83940.0,31.0869,31.0951,31.0375,31.0622,83940.0
2015-10-30 13:10:00,37.71,37.78,37.7,37.72,49503.0,31.0622,31.1199,31.054,31.0704,49503.0
2015-10-30 13:20:00,37.73,37.81,37.72,37.79,87617.0,31.0787,31.1446,31.0704,31.1281,87617.0
2015-10-30 13:30:00,37.79,37.79,37.71,37.75,80182.0,31.1281,31.1281,31.0622,31.0951,80182.0
2015-10-30 13:40:00,37.75,37.82,37.73,37.82,98399.0,31.0951,31.1528,31.0787,31.1528,98399.0
2015-10-30 13:50:00,37.82,37.83,37.77,37.78,116056.0,31.1528,31.161,31.1116,31.1199,116056.0
2015-10-30 14:00:00,37.77,37.8,37.73,37.8,70521.0,31.1116,31.1363,31.0787,31.1363,70521.0
2015-10-30 14:10:00,37.8,37.83,37.77,37.8,145235.0,31.1363,31.161,31.1116,31.1363,145235.0
2015-10-30 14:20:00,37.8,37.84,37.78,37.82,73650.0,31.1363,31.1693,31.1199,31.1528,73650.0
2015-10-30 14:30:00,37.82,37.87,37.79,37.79,118402.0,31.1528,31.194,31.1281,31.1281,118402.0
2015-10-30 14:40:00,37.79,37.8,37.73,37.75,121580.0,31.1281,31.1363,31.0787,31.0951,121580.0
2015-10-30 14:50:00,37.74,37.81,37.73,37.74,124852.0,31.0869,31.1446,31.0787,31.0869,124852.0
2015-10-30 15:00:00,37.73,37.76,37.7,37.73,157414.0,31.0787,31.1034,31.054,31.0787,157414.0
2015-10-30 15:10:00,37.72,37.82,37.71,37.8,164995.0,31.0704,31.1528,31.0622,31.1363,164995.0
2015-10-30 15:20:00,37.8,37.85,37.76,37.82,248882.0,31.1363,31.1775,31.1034,31.1528,248882.0
2015-10-30 15:30:00,37.81,37.88,37.76,37.85,384320.0,31.1446,31.2022,31.1034,31.1775,384320.0
2015-10-30 15:40:00,37.85,37.94,37.82,37.93,400459.0,31.1775,31.2517,31.1528,31.2434,400459.0
2015-10-30 15:50:00,37.93,37.94,37.81,37.82,970865.0,31.2434,31.2517,31.1446,31.1528,970865.0
2015-11-02 09:30:00,37.8,37.99,37.8,37.94,207265.0,31.1363,31.2928,31.1363,31.2517,207265.0
2015-11-02 09:40:00,37.94,37.97,37.91,37.92,84124.0,31.2517,31.2764,31.2269,31.2352,84124.0
2015-11-02 09:50:00,37.93,37.95,37.81,37.81,87023.0,31.2434,31.2599,31.1446,31.1446,87023.0
2015-11-02 10:00:00,37.82,37.87,37.8,37.8,126991.0,31.1528,31.194,31.1363,31.1363,126991.0
2015-11-02 10:10:00,37.8,37.86,37.74,37.74,99834.0,31.1363,31.1858,31.0869,31.0869,99834.0
2015-11-02 10:20:00,37.74,37.76,37.65,37.69,95023.0,31.0869,31.1034,31.0128,31.0457,95023.0
2015-11-02 10:30:00,37.68,37.69,37.59,37.6,121376.0,31.0375,31.0457,30.9634,30.9716,121376.0
2015-11-02 10:40:00,37.61,37.66,37.55,37.66,122367.0,30.9798,31.021,30.9304,31.021,122367.0
2015-11-02 10:50:00,37.66,37.68,37.6,37.64,126861.0,31.021,31.0375,30.9716,31.0045,126861.0
2015-11-02 11:00:00,37.64,37.75,37.6,37.69,147326.0,31.0045,31.0951,30.9716,31.0457,147326.0
2015-11-02 11:10:00,37.69,37.79,37.69,37.73,62533.0,31.0457,31.1281,31.0457,31.0787,62533.0
2015-11-02 11:20:00,37.72,37.8,37.72,37.78,72682.0,31.0704,31.1363,31.0704,31.1199,72682.0
2015-11-02 11:30:00,37.78,37.86,37.74,37.86,85125.0,31.1199,31.1858,31.0869,31.1858,85125.0
2015-11-02 11:40:00,37.86,37.95,37.82,37.93,161537.0,31.1858,31.2599,31.1528,31.2434,161537.0
2015-11-02 11:50:00,37.91,38.0,37.9,37.93,116660.0,31.2269,31.3011,31.2187,31.2434,116660.0
2015-11-02 12:00:00,37.93,37.96,37.89,37.91,63721.0,31.2434,31.2681,31.2105,31.2269,63721.0
2015-11-02 12:10:00,37.9,38.0,37.9,38.0,106936.0,31.2187,31.3011,31.2187,31.3011,106936.0
2015-11-02 12:20:00,38.0,38.01,37.91,37.96,169575.0,31.3011,31.3093,31.2269,31.2681,169575.0
2015-11-02 12:30:00,37.97,37.97,37.9,37.92,54109.0,31.2764,31.2764,31.2187,31.2352,54109.0
2015-11-02 12:40:00,37.91,37.99,37.9,37.98,82928.0,31.2269,31.2928,31.2187,31.2846,82928.0
2015-11-02 12:50:00,37.98,38.0,37.97,37.98,110928.0,31.2846,31.3011,31.2764,31.2846,110928.0
2015-11-02 13:00:00,37.98,38.0,37.91,37.92,112874.0,31.2846,31.3011,31.2269,31.2352,112874.0
2015-11-02 13:10:00,37.91,37.93,37.87,37.88,156633.0,31.2269,31.2434,31.194,31.2022,156633.0
2015-11-02 13:20:00,37.88,37.92,37.86,37.92,45724.0,31.2022,31.2352,31.1858,31.2352,45724.0
2015-11-02 13:30:00,37.92,38.0,37.91,37.98,95681.0,31.2352,31.3011,31.2269,31.2846,95681.0
2015-11-02 13:40:00,37.98,38.0,37.98,38.0,185745.0,31.2846,31.3011,31.2846,31.3011,185745.0
2015-11-02 13:50:00,38.0,38.0,37.99,38.0,54414.0,31.3011,31.3011,31.2928,31.3011,54414.0
2015-11-02 14:00:00,38.0,38.01,37.93,37.93,148624.0,31.3011,31.3093,31.2434,31.2434,148624.0
2015-11-02 14:10:00,37.94,37.95,37.89,37.89,83132.0,31.2517,31.2599,31.2105,31.2105,83132.0
2015-11-02 14:20:00,37.9,37.96,37.9,37.95,95587.0,31.2187,31.2681,31.2187,31.2599,95587.0
2015-11-02 14:30:00,37.95,38.0,37.94,37.98,120085.0,31.2599,31.3011,31.2517,31.2846,120085.0
2015-11-02 14:40:00,37.99,38.07,37.98,38.01,152970.0,31.2928,31.3587,31.2846,31.3093,152970.0
2015-11-02 14:50:00,38.02,38.09,38.01,38.06,109005.0,31.3175,31.3752,31.3093,31.3505,109005.0
2015-11-02 15:00:00,38.05,38.11,38.04,38.05,133244.0,31.3423,31.3917,31.334,31.3423,133244.0
2015-11-02 15:10:00,38.06,38.15,38.05,38.12,145166.0,31.3505,31.4246,31.3423,31.3999,145166.0
2015-11-02 15:20:00,38.12,38.17,38.07,38.16,184138.0,31.3999,31.4411,31.3587,31.4329,184138.0
2015-11-02 15:30:00,38.16,38.17,38.11,38.13,206741.0,31.4329,31.4411,31.3917,31.4082,206741.0
2015-11-02 15:40:00,38.13,38.17,38.12,38.13,413513.0,31.4082,31.4411,31.3999,31.4082,413513.0
2015-11-02 15:50:00,38.14,38.21,38.13,38.21,484408.0,31.4164,31.4741,31.4082,31.4741,484408.0
2015-11-03 09:30:00,37.96,38.15,37.87,37.99,117510.0,31.2681,31.4246,31.194,31.2928,117510.0
2015-11-03 09:40:00,37.99,38.0,37.82,37.86,77562.0,31.2928,31.3011,31.1528,31.1858,77562.0
2015-11-03 09:50:00,37.86,38.0,37.85,38.0,67282.0,31.1858,31.3011,31.1775,31.3011,67282.0
2015-11-03 10:00:00,37.99,38.0,37.94,37.99,68877.0,31.2928,31.3011,31.2517,31.2928,68877.0
2015-11-03 10:10:00,37.98,37.99,37.89,37.93,47590.0,31.2846,31.2928,31.2105,31.2434,47590.0
2015-11-03 10:20:00,37.92,38.0,37.87,37.88,107831.0,31.2352,31.3011,31.194,31.2022,107831.0
2015-11-03 10:30:00,37.88,37.98,37.88,37.95,110619.0,31.2022,31.2846,31.2022,31.2599,110619.0
2015-11-03 10:40:00,37.95,37.95,37.83,37.87,69823.0,31.2599,31.2599,31.161,31.194,69823.0
2015-11-03 10:50:00,37.87,37.93,37.85,37.86,56913.0,31.194,31.2434,31.1775,31.1858,56913.0
2015-11-03 11:00:00,37.86,37.87,37.8,37.83,68097.0,31.1858,31.194,31.1363,31.161,68097.0
2015-11-03 11:10:00,37.83,37.86,37.79,37.81,84851.0,31.161,31.1858,31.1281,31.1446,84851.0
2015-11-03 11:20:00,37.81,37.9,37.79,37.87,77267.0,31.1446,31.2187,31.1281,31.194,77267.0
2015-11-03 11:30:00,37.86,37.9,37.84,37.87,172689.0,31.1858,31.2187,31.1693,31.194,172689.0
2015-11-03 11:40:00,37.87,37.91,37.85,37.89,110742.0,31.194,31.2269,31.1775,31.2105,110742.0
2015-11-03 11:50:00,37.88,37.92,37.85,37.92,64030.0,31.2022,31.2352,31.1775,31.2352,64030.0
2015-11-03 12:00:00,37.92,38.0,37.9,37.97,131802.0,31.2352,31.3011,31.2187,31.2764,131802.0
2015-11-03 12:10:00,37.97,37.98,37.93,37.96,47716.0,31.2764,31.2846,31.2434,31.2681,47716.0
2015-11-03 12:20:00,37.96,38.04,37.95,38.02,59697.0,31.2681,31.334,31.2599,31.3175,59697.0
2015-11-03 12:30:00,38.02,38.03,38.0,38.0,56571.0,31.3175,31.3258,31.3011,31.3011,56571.0
2015-11-03 12:40:00,38.0,38.01,37.98,37.99,42313.0,31.3011,31.3093,31.2846,31.2928,42313.0
2015-11-03 12:50:00,37.98,38.01,37.98,37.98,39571.0,31.2846,31.3093,31.2846,31.2846,39571.0
2015-11-03 13:00:00,37.98,38.0,37.92,37.92,40454.0,31.2846,31.3011,31.2352,31.2352,40454.0
2015-11-03 13:10:00,37.92,37.96,37.91,37.95,59358.0,31.2352,31.2681,31.2269,31.2599,59358.0
2015-11-03 13:20:00,37.95,37.96,37.9,37.91,41174.0,31.2599,31.2681,31.2187,31.2269,41174.0
2015-11-03 13:30:00,37.9,37.95,37.88,37.9,66410.0,31.2187,31.2599,31.2022,31.2187,66410.0
2015-11-03 13:40:00,37.9,37.94,37.89,37.91,41419.0,31.2187,31.2517,31.2105,31.2269,41419.0
2015-11-03 13:50:00,37.91,37.91,37.85,37.85,76038.0,31.2269,31.2269,31.1775,31.1775,76038.0
2015-11-03 14:00:00,37.85,37.85,37.75,37.79,163373.0,31.1775,31.1775,31.0951,31.1281,163373.0
2015-11-03 14:10:00,37.78,37.82,37.77,37.78,89234.0,31.1199,31.1528,31.1116,31.1199,89234.0
2015-11-03 14:20:00,37.78,37.85,37.75,37.85,108265.0,31.1199,31.1775,31.0951,31.1775,108265.0
2015-11-03 14:30:00,37.85,37.88,37.82,37.83,86729.0,31.1775,31.2022,31.1528,31.161,86729.0
2015-11-03 14:40:00,37.84,37.84,37.8,37.81,72121.0,31.1693,31.1693,31.1363,31.1446,72121.0
2015-11-03 14:50:00,37.81,37.83,37.73,37.74,102727.0,31.1446,31.161,31.0787,31.0869,102727.0
2015-11-03 15:00:00,37.74,37.76,37.71,37.72,145256.0,31.0869,31.1034,31.0622,31.0704,145256.0
2015-11-03 15:10:00,37.71,37.74,37.67,37.74,191686.0,31.0622,31.0869,31.0293,31.0869,191686.0
2015-11-03 15:20:00,37.74,37.81,37.73,37.75,173172.0,31.0869,31.1446,31.0787,31.0951,173172.0
2015-11-03 15:30:00,37.75,37.77,37.74,37.74,220137.0,31.0951,31.1116,31.0869,31.0869,220137.0
2015-11-03 15:40:00,37.74,37.75,37.67,37.68,325766.0,31.0869,31.0951,31.0293,31.0375,325766.0
2015-11-03 15:50:00,37.69,37.76,37.67,37.76,471670.0,31.0457,31.1034,31.0293,31.1034,471670.0
2015-11-04 09:30:00,37.93,37.99,37.73,37.73,143850.0,31.2434,31.2928,31.0787,31.0787,143850.0
2015-11-04 09:40:00,37.72,37.77,37.64,37.65,71765.0,31.0704,31.1116,31.0045,31.0128,71765.0
2015-11-04 09:50:00,37.64,37.64,37.46,37.49,102548.0,31.0045,31.0045,30.8563,30.881,102548.0
2015-11-04 10:00:00,37.49,37.53,37.42,37.47,133872.0,30.881,30.9139,30.8233,30.8645,133872.0
2015-11-04 10:10:00,37.46,37.54,37.45,37.54,279251.0,30.8563,30.9222,30.848,30.9222,279251.0
2015-11-04 10:20:00,37.53,37.54,37.37,37.37,112797.0,30.9139,30.9222,30.7821,30.7821,112797.0
2015-11-04 10:30:00,37.38,37.42,37.34,37.34,98430.0,30.7904,30.8233,30.7574,30.7574,98430.0
2015-11-04 10:40:00,37.35,37.37,37.29,37.31,98859.0,30.7657,30.7821,30.7162,30.7327,98859.0
2015-11-04 10:50:00,37.32,37.35,37.22,37.23,138329.0,30.741,30.7657,30.6586,30.6668,138329.0
2015-11-04 11:00:00,37.23,37.23,37.01,37.02,215176.0,30.6668,30.6668,30.4856,30.4938,215176.0
2015-11-04 11:10:00,37.02,37.15,37.01,37.1,160176.0,30.4938,30.6009,30.4856,30.5597,160176.0
2015-11-04 11:20:00,37.11,37.11,37.04,37.06,130657.0,30.568,30.568,30.5103,30.5268,130657.0
2015-11-04 11:30:00,37.06,37.16,37.0,37.13,187654.0,30.5268,30.6092,30.4774,30.5844,187654.0
2015-11-04 11:40:00,37.13,37.13,37.02,37.04,94319.0,30.5844,30.5844,30.4938,30.5103,94319.0
2015-11-04 11:50:00,37.04,37.07,37.01,37.02,54772.0,30.5103,30.535,30.4856,30.4938,54772.0
2015-11-04 12:00:00,37.02,37.09,37.0,37.09,74104.0,30.4938,30.5515,30.4774,30.5515,74104.0
2015-11-04 12:10:00,37.09,37.1,37.02,37.04,96147.0,30.5515,30.5597,30.4938,30.5103,96147.0
2015-11-04 12:20:00,37.03,37.03,36.96,37.01,106678.0,30.5021,30.5021,30.4444,30.4856,106678.0
2015-11-04 12:30:00,37.01,37.02,36.94,36.95,78277.0,30.4856,30.4938,30.4279,30.4362,78277.0
2015-11-04 12:40:00,36.95,36.97,36.88,36.95,191582.0,30.4362,30.4527,30.3785,30.4362,191582.0
2015-11-04 12:50:00,36.95,37.09,36.94,37.03,109688.0,30.4362,30.5515,30.4279,30.5021,109688.0
2015-11-04 13:00:00,37.04,37.07,36.96,36.98,62643.0,30.5103,30.535,30.4444,30.4609,62643.0
2015-11-04 13:10:00,36.98,37.01,36.92,36.92,81503.0,30.4609,30.4856,30.4115,30.4115,81503.0
2015-11-04 13:20:00,36.93,37.01,36.92,36.98,64194.0,30.4197,30.4856,30.4115,30.4609,64194.0
2015-11-04 13:30:00,36.98,37.06,36.98,37.06,102029.0,30.4609,30.5268,30.4609,30.5268,102029.0
2015-11-04 13:40:00,37.06,37.08,36.95,36.95,67861.0,30.5268,30.5433,30.4362,30.4362,67861.0
2015-11-04 13:50:00,36.95,37.0,36.91,37.0,143269.0,30.4362,30.4774,30.4032,30.4774,143269.0
2015-11-04 14:00:00,37.01,37.1,36.98,37.08,176430.0,30.4856,30.5597,30.4609,30.5433,176430.0
2015-11-04 14:10:00,37.09,37.13,37.07,37.09,157468.0,30.5515,30.5844,30.535,30.5515,157468.0
2015-11-04 14:20:00,37.1,37.1,36.98,36.99,143633.0,30.5597,30.5597,30.4609,30.4691,143633.0
2015-11-04 14:30:00,37.0,37.04,36.97,37.01,139501.0,30.4774,30.5103,30.4527,30.4856,139501.0
2015-11-04 14:40:00,37.01,37.01,36.92,36.93,74267.0,30.4856,30.4856,30.4115,30.4197,74267.0
2015-11-04 14:50:00,36.92,36.96,36.88,36.93,75670.0,30.4115,30.4444,30.3785,30.4197,75670.0
2015-11-04 15:00:00,36.93,36.98,36.92,36.97,152111.0,30.4197,30.4609,30.4115,30.4527,152111.0
2015-11-04 15:10:00,36.97,37.06,36.95,37.02,248115.0,30.4527,30.5268,30.4362,30.4938,248115.0
2015-11-04 15:20:00,37.03,37.1,37.02,37.08,125389.0,30.5021,30.5597,30.4938,30.5433,125389.0
2015-11-04 15:30:00,37.08,37.08,37.0,37.03,169897.0,30.5433,30.5433,30.4774,30.5021,169897.0
2015-11-04 15:40:00,37.03,37.03,36.98,36.98,271392.0,30.5021,30.5021,30.4609,30.4609,271392.0
2015-11-04 15:50:00,36.98,37.03,36.94,37.02,503884.0,30.4609,30.5021,30.4279,30.4938,503884.0
2015-11-05 09:30:00,37.19,37.2,36.9,36.96,334651.0,30.6339,30.6421,30.395,30.4444,334651.0
2015-11-05 09:40:00,36.95,36.99,36.92,36.98,133784.0,30.4362,30.4691,30.4115,30.4609,133784.0
2015-11-05 09:50:00,36.99,36.99,36.92,36.95,122104.0,30.4691,30.4691,30.4115,30.4362,122104.0
2015-11-05 10:00:00,36.96,37.0,36.86,36.92,270131.0,30.4444,30.4774,30.362,30.4115,270131.0
2015-11-05 10:10:00,36.91,36.98,36.9,36.95,121189.0,30.4032,30.4609,30.395,30.4362,121189.0
2015-11-05 10:20:00,36.94,36.96,36.9,36.9,112679.0,30.4279,30.4444,30.395,30.395,112679.0
2015-11-05 10:30:00,36.9,36.95,36.85,36.92,194280.0,30.395,30.4362,30.3538,30.4115,194280.0
2015-11-05 10:40:00,36.93,36.94,36.84,36.86,300042.0,30.4197,30.4279,30.3456,30.362,300042.0
2015-11-05 10:50:00,36.86,36.9,36.82,36.82,168882.0,30.362,30.395,30.3291,30.3291,168882.0
2015-11-05 11:00:00,36.83,36.85,36.7,36.7,140247.0,30.3373,30.3538,30.2302,30.2302,140247.0
2015-11-05 11:10:00,36.71,36.8,36.69,36.74,97492.0,30.2385,30.3126,30.222,30.2632,97492.0
2015-11-05 11:20:00,36.75,36.89,36.74,36.84,121452.0,30.2714,30.3868,30.2632,30.3456,121452.0
2015-11-05 11:30:00,36.85,36.85,36.76,36.81,104785.0,30.3538,30.3538,30.2797,30.3209,104785.0
2015-11-05 11:40:00,36.8,36.89,36.79,36.89,211346.0,30.3126,30.3868,30.3044,30.3868,211346.0
2015-11-05 11:50:00,36.89,37.07,36.88,37.07,200192.0,30.3868,30.535,30.3785,30.535,200192.0
2015-11-05 12:00:00,37.07,37.07,36.99,37.0,125483.0,30.535,30.535,30.4691,30.4774,125483.0
2015-11-05 12:10:00,37.01,37.03,36.95,36.99,123832.0,30.4856,30.5021,30.4362,30.4691,123832.0
2015-11-05 12:20:00,36.98,37.08,36.98,37.03,100529.0,30.4609,30.5433,30.4609,30.5021,100529.0
2015-11-05 12:30:00,37.02,37.03,36.96,36.98,129332.0,30.4938,30.5021,30.4444,30.4609,129332.0
2015-11-05 12:40:00,36.98,37.01,36.93,36.93,236077.0,30.4609,30.4856,30.4197,30.4197,236077.0
2015-11-05 12:50:00,36.94,37.0,36.93,36.98,104892.0,30.4279,30.4774,30.4197,30.4609,104892.0
2015-11-05 13:00:00,36.98,37.0,36.94,36.99,94659.0,30.4609,30.4774,30.4279,30.4691,94659.0
2015-11-05 13:10:00,37.0,37.01,36.97,37.0,205964.0,30.4774,30.4856,30.4527,30.4774,205964.0
2015-11-05 13:20:00,37.01,37.06,36.98,37.01,106080.0,30.4856,30.5268,30.4609,30.4856,106080.0
2015-11-05 13:30:00,37.01,37.03,36.99,36.99,80130.0,30.4856,30.5021,30.4691,30.4691,80130.0
2015-11-05 13:40:00,37.0,37.01,36.98,36.99,131956.0,30.4774,30.4856,30.4609,30.4691,131956.0
2015-11-05 13:50:00,36.99,37.07,36.99,37.05,86536.0,30.4691,30.535,30.4691,30.5185,86536.0
2015-11-05 14:00:00,37.05,37.11,36.95,36.96,189074.0,30.5185,30.568,30.4362,30.4444,189074.0
2015-11-05 14:10:00,36.97,37.0,36.96,36.99,108450.0,30.4527,30.4774,30.4444,30.4691,108450.0
2015-11-05 14:20:00,37.0,37.01,36.96,36.98,222658.0,30.4774,30.4856,30.4444,30.4609,222658.0
2015-11-05 14:30:00,36.98,36.99,36.95,36.98,116196.0,30.4609,30.4691,30.4362,30.4609,116196.0
2015-11-05 14:40:00,36.97,37.01,36.96,36.96,136639.0,30.4527,30.4856,30.4444,30.4444,136639.0
2015-11-05 14:50:00,36.97,37.0,36.96,36.99,129391.0,30.4527,30.4774,30.4444,30.4691,129391.0
2015-11-05 15:00:00,37.0,37.01,36.96,37.0,195795.0,30.4774,30.4856,30.4444,30.4774,195795.0
2015-11-05 15:10:00,37.0,37.01,36.96,36.97,292380.0,30.4774,30.4856,30.4444,30.4527,292380.0
2015-11-05 15:20:00,36.97,37.05,36.97,36.99,248877.0,30.4527,30.5185,30.4527,30.4691,248877.0
2015-11-05 15:30:00,37.0,37.1,36.98,37.07,209608.0,30.4774,30.5597,30.4609,30.535,209608.0
2015-11-05 15:40:00,37.07,37.15,37.06,37.07,167093.0,30.535,30.6009,30.5268,30.535,167093.0
2015-11-05 15:50:00,37.07,37.12,37.03,37.08,648317.0,30.535,30.5762,30.5021,30.5433,648317.0
2015-11-06 09:30:00,37.05,37.17,36.89,36.98,269504.0,30.5185,30.6174,30.3868,30.4609,269504.0
2015-11-06 09:40:00,36.98,37.05,36.87,37.0,324796.0,30.4609,30.5185,30.3703,30.4774,324796.0
2015-11-06 09:50:00,37.01,37.22,37.0,37.2,190069.0,30.4856,30.6586,30.4774,30.6421,190069.0
2015-11-06 10:00:00,37.2,37.21,37.09,37.19,360166.0,30.6421,30.6503,30.5515,30.6339,360166.0
2015-11-06 10:10:00,37.19,37.37,37.17,37.3,311108.0,30.6339,30.7821,30.6174,30.7245,311108.0
2015-11-06 10:20:00,37.29,37.36,37.23,37.24,416325.0,30.7162,30.7739,30.6668,30.6751,416325.0
2015-11-06 10:30:00,37.24,37.32,37.23,37.32,160890.0,30.6751,30.741,30.6668,30.741,160890.0
2015-11-06 10:40:00,37.32,37.35,37.29,37.3,250718.0,30.741,30.7657,30.7162,30.7245,250718.0
2015-11-06 10:50:00,37.3,37.32,37.24,37.27,230813.0,30.7245,30.741,30.6751,30.6998,230813.0
2015-11-06 11:00:00,37.27,37.3,37.23,37.26,387252.0,30.6998,30.7245,30.6668,30.6915,387252.0
2015-11-06 11:10:00,37.26,37.3,37.23,37.25,265058.0,30.6915,30.7245,30.6668,30.6833,265058.0
2015-11-06 11:20:00,37.25,37.3,37.23,37.3,226680.0,30.6833,30.7245,30.6668,30.7245,226680.0
2015-11-06 11:30:00,37.29,37.33,37.24,37.25,146070.0,30.7162,30.7492,30.6751,30.6833,146070.0
2015-11-06 11:40:00,37.26,37.36,37.25,37.33,161436.0,30.6915,30.7739,30.6833,30.7492,161436.0
2015-11-06 11:50:00,37.33,37.35,37.29,37.33,539748.0,30.7492,30.7657,30.7162,30.7492,539748.0
2015-11-06 12:00:00,37.33,37.4,37.32,37.36,213467.0,30.7492,30.8068,30.741,30.7739,213467.0
2015-11-06 12:10:00,37.37,37.43,37.34,37.4,244570.0,30.7821,30.8316,30.7574,30.8068,244570.0
2015-11-06 12:20:00,37.39,37.45,37.35,37.44,87651.0,30.7986,30.848,30.7657,30.8398,87651.0
2015-11-06 12:30:00,37.43,37.49,37.42,37.47,148719.0,30.8316,30.881,30.8233,30.8645,148719.0
2015-11-06 12:40:00,37.47,37.53,37.46,37.49,334817.0,30.8645,30.9139,30.8563,30.881,334817.0
2015-11-06 12:50:00,37.49,37.5,37.37,37.39,556945.0,30.881,30.8892,30.7821,30.7986,556945.0
2015-11-06 13:00:00,37.39,37.44,37.36,37.44,153061.0,30.7986,30.8398,30.7739,30.8398,153061.0
2015-11-06 13:10:00,37.44,37.44,37.37,37.39,75452.0,30.8398,30.8398,30.7821,30.7986,75452.0
2015-11-06 13:20:00,37.39,37.45,37.37,37.37,121058.0,30.7986,30.848,30.7821,30.7821,121058.0
2015-11-06 13:30:00,37.38,37.38,37.34,37.35,71631.0,30.7904,30.7904,30.7574,30.7657,71631.0
2015-11-06 13:40:00,37.36,37.41,37.34,37.41,114948.0,30.7739,30.8151,30.7574,30.8151,114948.0
2015-11-06 13:50:00,37.41,37.47,37.39,37.44,103558.0,30.8151,30.8645,30.7986,30.8398,103558.0
2015-11-06 14:00:00,37.44,37.53,37.39,37.4,254261.0,30.8398,30.9139,30.7986,30.8068,254261.0
2015-11-06 14:10:00,37.4,37.41,37.33,37.35,157349.0,30.8068,30.8151,30.7492,30.7657,157349.0
2015-11-06 14:20:00,37.36,37.45,37.35,37.44,117170.0,30.7739,30.848,30.7657,30.8398,117170.0
2015-11-06 14:30:00,37.45,37.45,37.38,37.41,225100.0,30.848,30.848,30.7904,30.8151,225100.0
2015-11-06 14:40:00,37.41,37.44,37.4,37.43,132863.0,30.8151,30.8398,30.8068,30.8316,132863.0
2015-11-06 14:50:00,37.43,37.48,37.42,37.44,142582.0,30.8316,30.8727,30.8233,30.8398,142582.0
2015-11-06 15:00:00,37.43,37.46,37.41,37.42,205203.0,30.8316,30.8563,30.8151,30.8233,205203.0
2015-11-06 15:10:00,37.43,37.45,37.4,37.43,75225.0,30.8316,30.848,30.8068,30.8316,75225.0
2015-11-06 15:20:00,37.43,37.47,37.41,37.47,249068.0,30.8316,30.8645,30.8151,30.8645,249068.0
2015-11-06 15:30:00,37.46,37.52,37.45,37.5,230977.0,30.8563,30.9057,30.848,30.8892,230977.0
2015-11-06 15:40:00,37.5,37.54,37.5,37.53,133553.0,30.8892,30.9222,30.8892,30.9139,133553.0
2015-11-06 15:50:00,37.54,37.57,37.53,37.56,413315.0,30.9222,30.9469,30.9139,30.9386,413315.0
2015-11-09 09:30:00,37.35,37.5,37.31,37.41,116540.0,30.7657,30.8892,30.7327,30.8151,116540.0
2015-11-09 09:40:00,37.4,37.4,37.11,37.16,133626.0,30.8068,30.8068,30.568,30.6092,133626.0
2015-11-09 09:50:00,37.15,37.25,37.13,37.23,112023.0,30.6009,30.6833,30.5844,30.6668,112023.0
2015-11-09 10:00:00,37.24,37.28,37.21,37.27,224077.0,30.6751,30.708,30.6503,30.6998,224077.0
2015-11-09 10:10:00,37.27,37.27,37.18,37.23,134368.0,30.6998,30.6998,30.6256,30.6668,134368.0
2015-11-09 10:20:00,37.23,37.26,37.2,37.22,116717.0,30.6668,30.6915,30.6421,30.6586,116717.0
2015-11-09 10:30:00,37.22,37.29,37.21,37.26,104867.0,30.6586,30.7162,30.6503,30.6915,104867.0
2015-11-09 10:40:00,37.26,37.33,37.22,37.32,164749.0,30.6915,30.7492,30.6586,30.741,164749.0
2015-11-09 10:50:00,37.31,37.38,37.3,37.35,75667.0,30.7327,30.7904,30.7245,30.7657,75667.0
2015-11-09 11:00:00,37.35,37.37,37.24,37.25,132974.0,30.7657,30.7821,30.6751,30.6833,132974.0
2015-11-09 11:10:00,37.25,37.27,37.21,37.26,219931.0,30.6833,30.6998,30.6503,30.6915,219931.0
2015-11-09 11:20:00,37.25,37.27,37.13,37.14,165387.0,30.6833,30.6998,30.5844,30.5927,165387.0
2015-11-09 11:30:00,37.15,37.2,37.13,37.17,39763.0,30.6009,30.6421,30.5844,30.6174,39763.0
2015-11-09 11:40:00,37.17,37.17,37.03,37.1,116522.0,30.6174,30.6174,30.5021,30.5597,116522.0
2015-11-09 11:50:00,37.09,37.13,37.07,37.09,82642.0,30.5515,30.5844,30.535,30.5515,82642.0
2015-11-09 12:00:00,37.1,37.17,37.08,37.16,102605.0,30.5597,30.6174,30.5433,30.6092,102605.0
2015-11-09 12:10:00,37.16,37.17,37.1,37.15,48910.0,30.6092,30.6174,30.5597,30.6009,48910.0
2015-11-09 12:20:00,37.15,37.17,37.1,37.15,130351.0,30.6009,30.6174,30.5597,30.6009,130351.0
2015-11-09 12:30:00,37.15,37.17,37.14,37.15,79072.0,30.6009,30.6174,30.5927,30.6009,79072.0
2015-11-09 12:40:00,37.15,37.17,37.14,37.15,66879.0,30.6009,30.6174,30.5927,30.6009,66879.0
2015-11-09 12:50:00,37.16,37.17,37.11,37.13,48491.0,30.6092,30.6174,30.568,30.5844,48491.0
2015-11-09 13:00:00,37.13,37.15,37.08,37.09,131031.0,30.5844,30.6009,30.5433,30.5515,131031.0
2015-11-09 13:10:00,37.09,37.11,37.03,37.03,136721.0,30.5515,30.568,30.5021,30.5021,136721.0
2015-11-09 13:20:00,37.03,37.04,37.0,37.01,39617.0,30.5021,30.5103,30.4774,30.4856,39617.0
2015-11-09 13:30:00,37.01,37.01,36.95,37.0,75218.0,30.4856,30.4856,30.4362,30.4774,75218.0
2015-11-09 13:40:00,37.0,37.0,36.93,36.97,201108.0,30.4774,30.4774,30.4197,30.4527,201108.0
2015-11-09 13:50:00,36.97,37.04,36.96,37.01,157231.0,30.4527,30.5103,30.4444,30.4856,157231.0
2015-11-09 14:00:00,37.01,37.11,36.99,37.09,120123.0,30.4856,30.568,30.4691,30.5515,120123.0
2015-11-09 14:10:00,37.09,37.11,37.04,37.09,84622.0,30.5515,30.568,30.5103,30.5515,84622.0
2015-11-09 14:20:00,37.09,37.12,37.07,37.09,88895.0,30.5515,30.5762,30.535,30.5515,88895.0
2015-11-09 14:30:00,37.08,37.12,37.06,37.09,110275.0,30.5433,30.5762,30.5268,30.5515,110275.0
2015-11-09 14:40:00,37.09,37.15,37.09,37.13,108950.0,30.5515,30.6009,30.5515,30.5844,108950.0
2015-11-09 14:50:00,37.13,37.18,37.12,37.15,102439.0,30.5844,30.6256,30.5762,30.6009,102439.0
2015-11-09 15:00:00,37.15,37.19,37.14,37.16,170323.0,30.6009,30.6339,30.5927,30.6092,170323.0
2015-11-09 15:10:00,37.16,37.18,37.1,37.18,287921.0,30.6092,30.6256,30.5597,30.6256,287921.0
2015-11-09 15:20:00,37.18,37.2,37.15,37.16,426625.0,30.6256,30.6421,30.6009,30.6092,426625.0
2015-11-09 15:30:00,37.16,37.27,37.15,37.25,352062.0,30.6092,30.6998,30.6009,30.6833,352062.0
2015-11-09 15:40:00,37.26,37.33,37.24,37.33,396576.0,30.6915,30.7492,30.6751,30.7492,396576.0
2015-11-09 15:50:00,37.33,37.33,37.19,37.2,471765.0,30.7492,30.7492,30.6339,30.6421,471765.0
2015-11-10 09:30:00,37.15,37.35,37.03,37.22,214572.0,30.6871,30.8523,30.588,30.745,214572.0
2015-11-10 09:40:00,37.19,37.34,37.14,37.34,51124.0,30.7202,30.8441,30.6789,30.8441,51124.0
2015-11-10 09:50:00,37.34,37.41,37.26,37.26,47455.0,30.8441,30.9019,30.778,30.778,47455.0
2015-11-10 10:00:00,37.26,37.3,37.16,37.18,56181.0,30.778,30.811,30.6954,30.7119,56181.0
2015-11-10 10:10:00,37.17,37.2,37.12,37.12,61928.0,30.7037,30.7284,30.6624,30.6624,61928.0
2015-11-10 10:20:00,37.12,37.13,37.08,37.11,65036.0,30.6624,30.6706,30.6293,30.6541,65036.0
2015-11-10 10:30:00,37.11,37.19,37.1,37.18,35673.0,30.6541,30.7202,30.6458,30.7119,35673.0
2015-11-10 10:40:00,37.18,37.19,37.12,37.17,47384.0,30.7119,30.7202,30.6624,30.7037,47384.0
2015-11-10 10:50:00,37.17,37.27,37.16,37.21,122418.0,30.7037,30.7863,30.6954,30.7367,122418.0
2015-11-10 11:00:00,37.21,37.28,37.2,37.27,290800.0,30.7367,30.7945,30.7284,30.7863,290800.0
2015-11-10 11:10:00,37.27,37.27,37.15,37.16,392202.0,30.7863,30.7863,30.6871,30.6954,392202.0
2015-11-10 11:20:00,37.16,37.25,37.15,37.2,114089.0,30.6954,30.7697,30.6871,30.7284,114089.0
2015-11-10 11:30:00,37.19,37.2,37.08,37.08,47082.0,30.7202,30.7284,30.6293,30.6293,47082.0
2015-11-10 11:40:00,37.08,37.18,37.08,37.18,72679.0,30.6293,30.7119,30.6293,30.7119,72679.0
2015-11-10 11:50:00,37.17,37.3,37.17,37.3,159803.0,30.7037,30.811,30.7037,30.811,159803.0
2015-11-10 12:00:00,37.3,37.32,37.26,37.32,35274.0,30.811,30.8276,30.778,30.8276,35274.0
2015-11-10 12:10:00,37.31,37.36,37.3,37.3,71106.0,30.8193,30.8606,30.811,30.811,71106.0
2015-11-10 12:20:00,37.3,37.32,37.25,37.31,97049.0,30.811,30.8276,30.7697,30.8193,97049.0
2015-11-10 12:30:00,37.31,37.32,37.26,37.3,82973.0,30.8193,30.8276,30.778,30.811,82973.0
2015-11-10 12:40:00,37.3,37.32,37.28,37.31,18500.0,30.811,30.8276,30.7945,30.8193,18500.0
2015-11-10 12:50:00,37.3,37.31,37.27,37.29,26892.0,30.811,30.8193,30.7863,30.8028,26892.0
2015-11-10 13:00:00,37.29,37.3,37.24,37.27,53276.0,30.8028,30.811,30.7615,30.7863,53276.0
2015-11-10 13:10:00,37.27,37.31,37.26,37.26,44060.0,30.7863,30.8193,30.778,30.778,44060.0
2015-11-10 13:20:00,37.26,37.29,37.22,37.28,45612.0,30.778,30.8028,30.745,30.7945,45612.0
2015-11-10 13:30:00,37.29,37.34,37.26,37.32,131953.0,30.8028,30.8441,30.778,30.8276,131953.0
2015-11-10 13:40:00,37.32,37.33,37.25,37.26,58330.0,30.8276,30.8358,30.7697,30.778,58330.0
2015-11-10 13:50:00,37.26,37.3,37.25,37.29,50748.0,30.778,30.811,30.7697,30.8028,50748.0
2015-11-10 14:00:00,37.28,37.3,37.26,37.26,34892.0,30.7945,30.811,30.778,30.778,34892.0
2015-11-10 14:10:00,37.26,37.3,37.25,37.28,51589.0,30.778,30.811,30.7697,30.7945,51589.0
2015-11-10 14:20:00,37.27,37.28,37.26,37.26,27184.0,30.7863,30.7945,30.778,30.778,27184.0
2015-11-10 14:30:00,37.26,37.3,37.26,37.3,90405.0,30.778,30.811,30.778,30.811,90405.0
2015-11-10 14:40:00,37.29,37.33,37.27,37.31,157686.0,30.8028,30.8358,30.7863,30.8193,157686.0
2015-11-10 14:50:00,37.31,37.32,37.25,37.26,40270.0,30.8193,30.8276,30.7697,30.778,40270.0
2015-11-10 15:00:00,37.26,37.31,37.25,37.3,86885.0,30.778,30.8193,30.7697,30.811,86885.0
2015-11-10 15:10:00,37.3,37.3,37.24,37.24,40727.0,30.811,30.811,30.7615,30.7615,40727.0
2015-11-10 15:20:00,37.25,37.27,37.21,37.27,103199.0,30.7697,30.7863,30.7367,30.7863,103199.0
2015-11-10 15:30:00,37.27,37.29,37.23,37.23,83611.0,30.7863,30.8028,30.7532,30.7532,83611.0
2015-11-10 15:40:00,37.24,37.3,37.24,37.27,132141.0,30.7615,30.811,30.7615,30.7863,132141.0
2015-11-10 15:50:00,37.26,37.29,37.23,37.28,610619.0,30.778,30.8028,30.7532,30.7945,610619.0
2015-11-11 09:30:00,37.43,37.5,37.24,37.28,169277.0,30.9184,30.9762,30.7615,30.7945,169277.0
2015-11-11 09:40:00,37.29,37.38,37.22,37.31,177203.0,30.8028,30.8771,30.745,30.8193,177203.0
2015-11-11 09:50:00,37.31,37.36,37.21,37.23,36945.0,30.8193,30.8606,30.7367,30.7532,36945.0
2015-11-11 10:00:00,37.23,37.23,37.06,37.09,145979.0,30.7532,30.7532,30.6128,30.6376,145979.0
2015-11-11 10:10:00,37.09,37.13,36.97,37.01,60069.0,30.6376,30.6706,30.5384,30.5715,60069.0
2015-11-11 10:20:00,37.02,37.03,36.95,36.95,43042.0,30.5797,30.588,30.5219,30.5219,43042.0
2015-11-11 10:30:00,36.95,36.96,36.86,36.89,196989.0,30.5219,30.5302,30.4476,30.4724,196989.0
2015-11-11 10:40:00,36.88,36.99,36.82,36.89,611466.0,30.4641,30.555,30.4145,30.4724,611466.0
2015-11-11 10:50:00,36.9,37.01,36.9,37.0,255949.0,30.4806,30.5715,30.4806,30.5632,255949.0
2015-11-11 11:00:00,36.99,37.01,36.97,36.97,205419.0,30.555,30.5715,30.5384,30.5384,205419.0
2015-11-11 11:10:00,36.97,37.08,36.97,37.08,347382.0,30.5384,30.6293,30.5384,30.6293,347382.0
2015-11-11 11:20:00,37.08,37.14,37.05,37.09,94653.0,30.6293,30.6789,30.6045,30.6376,94653.0
2015-11-11 11:30:00,37.09,37.24,37.08,37.23,203981.0,30.6376,30.7615,30.6293,30.7532,203981.0
2015-11-11 11:40:00,37.23,37.25,37.18,37.2,83631.0,30.7532,30.7697,30.7119,30.7284,83631.0
2015-11-11 11:50:00,37.2,37.22,37.16,37.19,81827.0,30.7284,30.745,30.6954,30.7202,81827.0
2015-11-11 12:00:00,37.19,37.2,37.12,37.12,66501.0,30.7202,30.7284,30.6624,30.6624,66501.0
2015-11-11 12:10:00,37.13,37.15,37.09,37.14,125022.0,30.6706,30.6871,30.6376,30.6789,125022.0
2015-11-11 12:20:00,37.14,37.2,37.13,37.16,74637.0,30.6789,30.7284,30.6706,30.6954,74637.0
2015-11-11 12:30:00,37.17,37.19,37.14,37.16,110681.0,30.7037,30.7202,30.6789,30.6954,110681.0
2015-11-11 12:40:00,37.16,37.16,37.06,37.07,240730.0,30.6954,30.6954,30.6128,30.621,240730.0
2015-11-11 12:50:00,37.09,37.09,37.02,37.09,157019.0,30.6376,30.6376,30.5797,30.6376,157019.0
2015-11-11 13:00:00,37.09,37.09,36.96,37.0,214559.0,30.6376,30.6376,30.5302,30.5632,214559.0
2015-11-11 13:10:00,36.99,37.05,36.98,37.03,163609.0,30.555,30.6045,30.5467,30.588,163609.0
2015-11-11 13:20:00,37.03,37.05,37.01,37.03,51377.0,30.588,30.6045,30.5715,30.588,51377.0
2015-11-11 13:30:00,37.02,37.06,37.0,37.06,50529.0,30.5797,30.6128,30.5632,30.6128,50529.0
2015-11-11 13:40:00,37.06,37.14,37.05,37.11,89679.0,30.6128,30.6789,30.6045,30.6541,89679.0
2015-11-11 13:50:00,37.1,37.12,37.09,37.09,39863.0,30.6458,30.6624,30.6376,30.6376,39863.0
2015-11-11 14:00:00,37.1,37.1,37.05,37.06,44825.0,30.6458,30.6458,30.6045,30.6128,44825.0
2015-11-11 14:10:00,37.05,37.08,37.02,37.02,88201.0,30.6045,30.6293,30.5797,30.5797,88201.0
2015-11-11 14:20:00,37.02,37.05,37.02,37.04,51609.0,30.5797,30.6045,30.5797,30.5963,51609.0
2015-11-11 14:30:00,37.04,37.07,37.0,37.01,223307.0,30.5963,30.621,30.5632,30.5715,223307.0
2015-11-11 14:40:00,37.01,37.05,37.0,37.03,90174.0,30.5715,30.6045,30.5632,30.588,90174.0
2015-11-11 14:50:00,37.02,37.04,36.98,36.99,144029.0,30.5797,30.5963,30.5467,30.555,144029.0
2015-11-11 15:00:00,36.98,37.05,36.98,37.01,142039.0,30.5467,30.6045,30.5467,30.5715,142039.0
2015-11-11 15:10:00,37.01,37.07,37.0,37.0,77798.0,30.5715,30.621,30.5632,30.5632,77798.0
2015-11-11 15:20:00,37.01,37.04,37.0,37.04,91539.0,30.5715,30.5963,30.5632,30.5963,91539.0
2015-11-11 15:30:00,37.04,37.09,37.03,37.09,124632.0,30.5963,30.6376,30.588,30.6376,124632.0
2015-11-11 15:40:00,37.09,37.13,37.02,37.03,162918.0,30.6376,30.6706,30.5797,30.588,162918.0
2015-11-11 15:50:00,37.04,37.08,37.03,37.04,466892.0,30.5963,30.6293,30.588,30.5963,466892.0
2015-11-12 09:30:00,36.99,37.13,36.88,36.93,248093.0,30.555,30.6706,30.4641,30.5054,248093.0
2015-11-12 09:40:00,36.93,37.06,36.93,37.05,250256.0,30.5054,30.6128,30.5054,30.6045,250256.0
2015-11-12 09:50:00,37.05,37.09,36.98,37.04,168717.0,30.6045,30.6376,30.5467,30.5963,168717.0
2015-11-12 10:00:00,37.03,37.08,37.01,37.07,128575.0,30.588,30.6293,30.5715,30.621,128575.0
2015-11-12 10:10:00,37.06,37.18,37.06,37.18,191219.0,30.6128,30.7119,30.6128,30.7119,191219.0
2015-11-12 10:20:00,37.19,37.24,37.16,37.17,197505.0,30.7202,30.7615,30.6954,30.7037,197505.0
2015-11-12 10:30:00,37.16,37.17,36.99,37.04,374189.0,30.6954,30.7037,30.555,30.5963,374189.0
2015-11-12 10:40:00,37.04,37.06,36.99,36.99,209285.0,30.5963,30.6128,30.555,30.555,209285.0
2015-11-12 10:50:00,37.0,37.03,36.98,37.0,162615.0,30.5632,30.588,30.5467,30.5632,162615.0
2015-11-12 11:00:00,37.0,37.03,36.99,37.0,179048.0,30.5632,30.588,30.555,30.5632,179048.0
2015-11-12 11:10:00,37.0,37.01,36.94,36.94,170216.0,30.5632,30.5715,30.5137,30.5137,170216.0
2015-11-12 11:20:00,36.95,36.95,36.85,36.88,119857.0,30.5219,30.5219,30.4393,30.4641,119857.0
2015-11-12 11:30:00,36.88,36.9,36.86,36.88,101026.0,30.4641,30.4806,30.4476,30.4641,101026.0
2015-11-12 11:40:00,36.88,36.9,36.84,36.9,215494.0,30.4641,30.4806,30.4311,30.4806,215494.0
2015-11-12 11:50:00,36.9,36.98,36.87,36.98,206433.0,30.4806,30.5467,30.4558,30.5467,206433.0
2015-11-12 12:00:00,36.98,37.0,36.91,36.91,118987.0,30.5467,30.5632,30.4889,30.4889,118987.0
2015-11-12 12:10:00,36.92,36.93,36.82,36.83,97963.0,30.4971,30.5054,30.4145,30.4228,97963.0
2015-11-12 12:20:00,36.83,36.86,36.79,36.86,88942.0,30.4228,30.4476,30.3898,30.4476,88942.0
2015-11-12 12:30:00,36.86,36.87,36.82,36.84,75277.0,30.4476,30.4558,30.4145,30.4311,75277.0
2015-11-12 12:40:00,36.85,36.86,36.84,36.85,141630.0,30.4393,30.4476,30.4311,30.4393,141630.0
2015-11-12 12:50:00,36.84,36.9,36.84,36.9,164274.0,30.4311,30.4806,30.4311,30.4806,164274.0
2015-11-12 13:00:00,36.9,36.9,36.84,36.86,142158.0,30.4806,30.4806,30.4311,30.4476,142158.0
2015-11-12 13:10:00,36.86,36.86,36.82,36.84,541831.0,30.4476,30.4476,30.4145,30.4311,541831.0
2015-11-12 13:20:00,36.84,36.84,36.72,36.73,211438.0,30.4311,30.4311,30.3319,30.3402,211438.0
2015-11-12 13:30:00,36.73,36.81,36.72,36.8,209811.0,30.3402,30.4063,30.3319,30.398,209811.0
2015-11-12 13:40:00,36.8,36.8,36.7,36.74,127471.0,30.398,30.398,30.3154,30.3485,127471.0
2015-11-12 13:50:00,36.75,36.75,36.69,36.7,237928.0,30.3567,30.3567,30.3072,30.3154,237928.0
2015-11-12 14:00:00,36.7,36.71,36.66,36.69,177768.0,30.3154,30.3237,30.2824,30.3072,177768.0
2015-11-12 14:10:00,36.69,36.71,36.6,36.6,165826.0,30.3072,30.3237,30.2328,30.2328,165826.0
2015-11-12 14:20:00,36.6,36.61,36.55,36.56,210879.0,30.2328,30.2411,30.1915,30.1998,210879.0
2015-11-12 14:30:00,36.57,36.58,36.5,36.55,401763.0,30.208,30.2163,30.1502,30.1915,401763.0
2015-11-12 14:40:00,36.56,36.62,36.56,36.62,289964.0,30.1998,30.2493,30.1998,30.2493,289964.0
2015-11-12 14:50:00,36.62,36.62,36.55,36.6,139947.0,30.2493,30.2493,30.1915,30.2328,139947.0
2015-11-12 15:00:00,36.59,36.62,36.59,36.6,195278.0,30.2246,30.2493,30.2246,30.2328,195278.0
2015-11-12 15:10:00,36.6,36.65,36.59,36.6,195054.0,30.2328,30.2741,30.2246,30.2328,195054.0
2015-11-12 15:20:00,36.6,36.65,36.59,36.6,184940.0,30.2328,30.2741,30.2246,30.2328,184940.0
2015-11-12 15:30:00,36.59,36.63,36.59,36.59,262613.0,30.2246,30.2576,30.2246,30.2246,262613.0
2015-11-12 15:40:00,36.6,36.6,36.52,36.57,350771.0,30.2328,30.2328,30.1667,30.208,350771.0
2015-11-12 15:50:00,36.57,36.6,36.5,36.51,762563.0,30.208,30.2328,30.1502,30.1585,762563.0
2015-11-13 09:30:00,36.45,36.67,36.44,36.5,546548.0,30.1089,30.2906,30.1006,30.1502,546548.0
2015-11-13 09:40:00,36.51,36.52,36.35,36.4,139672.0,30.1585,30.1667,30.0263,30.0676,139672.0
2015-11-13 09:50:00,36.4,36.41,36.3,36.39,150098.0,30.0676,30.0759,29.985,30.0593,150098.0
2015-11-13 10:00:00,36.39,36.51,36.35,36.39,287665.0,30.0593,30.1585,30.0263,30.0593,287665.0
2015-11-13 10:10:00,36.39,36.39,36.27,36.29,351467.0,30.0593,30.0593,29.9602,29.9767,351467.0
2015-11-13 10:20:00,36.29,36.3,36.09,36.1,156800.0,29.9767,29.985,29.8115,29.8198,156800.0
2015-11-13 10:30:00,36.09,36.23,36.04,36.2,286014.0,29.8115,29.9272,29.7702,29.9024,286014.0
2015-11-13 10:40:00,36.2,36.29,36.2,36.27,170711.0,29.9024,29.9767,29.9024,29.9602,170711.0
2015-11-13 10:50:00,36.29,36.4,36.25,36.37,247345.0,29.9767,30.0676,29.9437,30.0428,247345.0
2015-11-13 11:00:00,36.36,36.37,36.28,36.31,231689.0,30.0346,30.0428,29.9685,29.9933,231689.0
2015-11-13 11:10:00,36.31,36.31,36.08,36.12,205437.0,29.9933,29.9933,29.8033,29.8363,205437.0
2015-11-13 11:20:00,36.12,36.2,36.11,36.15,63340.0,29.8363,29.9024,29.8281,29.8611,63340.0
2015-11-13 11:30:00,36.15,36.2,36.11,36.18,119237.0,29.8611,29.9024,29.8281,29.8859,119237.0
2015-11-13 11:40:00,36.18,36.19,36.15,36.19,92953.0,29.8859,29.8941,29.8611,29.8941,92953.0
2015-11-13 11:50:00,36.18,36.2,36.13,36.19,123337.0,29.8859,29.9024,29.8446,29.8941,123337.0
2015-11-13 12:00:00,36.19,36.33,36.18,36.28,145388.0,29.8941,30.0098,29.8859,29.9685,145388.0
2015-11-13 12:10:00,36.27,36.36,36.27,36.32,84076.0,29.9602,30.0346,29.9602,30.0015,84076.0
2015-11-13 12:20:00,36.33,36.35,36.29,36.31,117632.0,30.0098,30.0263,29.9767,29.9933,117632.0
2015-11-13 12:30:00,36.31,36.35,36.28,36.3,105791.0,29.9933,30.0263,29.9685,29.985,105791.0
2015-11-13 12:40:00,36.3,36.31,36.29,36.3,161031.0,29.985,29.9933,29.9767,29.985,161031.0
2015-11-13 12:50:00,36.3,36.36,36.29,36.35,118878.0,29.985,30.0346,29.9767,30.0263,118878.0
2015-11-13 13:00:00,36.35,36.38,36.27,36.27,112595.0,30.0263,30.0511,29.9602,29.9602,112595.0
2015-11-13 13:10:00,36.29,36.29,36.24,36.26,165443.0,29.9767,29.9767,29.9354,29.952,165443.0
2015-11-13 13:20:00,36.26,36.28,36.22,36.25,95198.0,29.952,29.9685,29.9189,29.9437,95198.0
2015-11-13 13:30:00,36.26,36.26,36.23,36.24,99698.0,29.952,29.952,29.9272,29.9354,99698.0
2015-11-13 13:40:00,36.25,36.28,36.23,36.25,180556.0,29.9437,29.9685,29.9272,29.9437,180556.0
2015-11-13 13:50:00,36.25,36.27,36.24,36.24,146326.0,29.9437,29.9602,29.9354,29.9354,146326.0
2015-11-13 14:00:00,36.24,36.3,36.22,36.24,167409.0,29.9354,29.985,29.9189,29.9354,167409.0
2015-11-13 14:10:00,36.23,36.29,36.23,36.27,155920.0,29.9272,29.9767,29.9272,29.9602,155920.0
2015-11-13 14:20:00,36.27,36.27,36.23,36.23,218299.0,29.9602,29.9602,29.9272,29.9272,218299.0
2015-11-13 14:30:00,36.23,36.23,36.13,36.15,202978.0,29.9272,29.9272,29.8446,29.8611,202978.0
2015-11-13 14:40:00,36.15,36.18,36.12,36.12,135452.0,29.8611,29.8859,29.8363,29.8363,135452.0
2015-11-13 14:50:00,36.12,36.13,36.0,36.02,137792.0,29.8363,29.8446,29.7372,29.7537,137792.0
2015-11-13 15:00:00,36.03,36.12,36.03,36.11,151235.0,29.762,29.8363,29.762,29.8281,151235.0
2015-11-13 15:10:00,36.11,36.14,36.08,36.14,300118.0,29.8281,29.8528,29.8033,29.8528,300118.0
2015-11-13 15:20:00,36.14,36.15,36.1,36.12,162202.0,29.8528,29.8611,29.8198,29.8363,162202.0
2015-11-13 15:30:00,36.12,36.14,36.07,36.09,539140.0,29.8363,29.8528,29.795,29.8115,539140.0
2015-11-13 15:40:00,36.09,36.17,36.06,36.13,329386.0,29.8115,29.8776,29.7868,29.8446,329386.0
2015-11-13 15:50:00,36.13,36.13,36.04,36.04,633446.0,29.8446,29.8446,29.7702,29.7702,633446.0
2015-11-16 09:30:00,36.05,36.24,36.02,36.23,346381.0,29.7785,29.9354,29.7537,29.9272,346381.0
2015-11-16 09:40:00,36.23,36.39,36.23,36.29,363098.0,29.9272,30.0593,29.9272,29.9767,363098.0
2015-11-16 09:50:00,36.29,36.31,36.18,36.2,295551.0,29.9767,29.9933,29.8859,29.9024,295551.0
2015-11-16 10:00:00,36.2,36.24,36.15,36.2,192562.0,29.9024,29.9354,29.8611,29.9024,192562.0
2015-11-16 10:10:00,36.2,36.21,36.14,36.18,235832.0,29.9024,29.9107,29.8528,29.8859,235832.0
2015-11-16 10:20:00,36.19,36.29,36.17,36.18,74189.0,29.8941,29.9767,29.8776,29.8859,74189.0
2015-11-16 10:30:00,36.18,36.23,36.12,36.23,239455.0,29.8859,29.9272,29.8363,29.9272,239455.0
2015-11-16 10:40:00,36.22,36.27,36.16,36.21,121629.0,29.9189,29.9602,29.8694,29.9107,121629.0
2015-11-16 10:50:00,36.2,36.21,36.09,36.09,186981.0,29.9024,29.9107,29.8115,29.8115,186981.0
2015-11-16 11:00:00,36.09,36.1,36.03,36.08,163309.0,29.8115,29.8198,29.762,29.8033,163309.0
2015-11-16 11:10:00,36.09,36.11,36.05,36.09,81498.0,29.8115,29.8281,29.7785,29.8115,81498.0
2015-11-16 11:20:00,36.1,36.12,36.06,36.08,108429.0,29.8198,29.8363,29.7868,29.8033,108429.0
2015-11-16 11:30:00,36.08,36.11,36.06,36.1,125316.0,29.8033,29.8281,29.7868,29.8198,125316.0
2015-11-16 11:40:00,36.09,36.15,36.09,36.12,105136.0,29.8115,29.8611,29.8115,29.8363,105136.0
2015-11-16 11:50:00,36.12,36.17,36.1,36.17,106171.0,29.8363,29.8776,29.8198,29.8776,106171.0
2015-11-16 12:00:00,36.16,36.19,36.15,36.19,69792.0,29.8694,29.8941,29.8611,29.8941,69792.0
2015-11-16 12:10:00,36.19,36.2,36.15,36.18,58916.0,29.8941,29.9024,29.8611,29.8859,58916.0
2015-11-16 12:20:00,36.18,36.21,36.17,36.2,135749.0,29.8859,29.9107,29.8776,29.9024,135749.0
2015-11-16 12:30:00,36.2,36.3,36.2,36.29,146175.0,29.9024,29.985,29.9024,29.9767,146175.0
2015-11-16 12:40:00,36.29,36.3,36.25,36.26,176831.0,29.9767,29.985,29.9437,29.952,176831.0
2015-11-16 12:50:00,36.26,36.29,36.25,36.29,477220.0,29.952,29.9767,29.9437,29.9767,477220.0
2015-11-16 13:00:00,36.29,36.31,36.24,36.25,218841.0,29.9767,29.9933,29.9354,29.9437,218841.0
2015-11-16 13:10:00,36.25,36.39,36.25,36.31,256783.0,29.9437,30.0593,29.9437,29.9933,256783.0
2015-11-16 13:20:00,36.31,36.34,36.28,36.29,55920.0,29.9933,30.018,29.9685,29.9767,55920.0
2015-11-16 13:30:00,36.3,36.35,36.29,36.34,477239.0,29.985,30.0263,29.9767,30.018,477239.0
2015-11-16 13:40:00,36.34,36.35,36.29,36.34,269850.0,30.018,30.0263,29.9767,30.018,269850.0
2015-11-16 13:50:00,36.34,36.42,36.32,36.42,157293.0,30.018,30.0841,30.0015,30.0841,157293.0
2015-11-16 14:00:00,36.43,36.46,36.36,36.39,142519.0,30.0924,30.1172,30.0346,30.0593,142519.0
2015-11-16 14:10:00,36.39,36.53,36.38,36.52,200620.0,30.0593,30.175,30.0511,30.1667,200620.0
2015-11-16 14:20:00,36.53,36.54,36.45,36.49,533514.0,30.175,30.1833,30.1089,30.1419,533514.0
2015-11-16 14:30:00,36.5,36.52,36.48,36.5,81205.0,30.1502,30.1667,30.1337,30.1502,81205.0
2015-11-16 14:40:00,36.5,36.54,36.46,36.47,280851.0,30.1502,30.1833,30.1172,30.1254,280851.0
2015-11-16 14:50:00,36.46,36.47,36.42,36.46,121103.0,30.1172,30.1254,30.0841,30.1172,121103.0
2015-11-16 15:00:00,36.47,36.5,36.45,36.48,120166.0,30.1254,30.1502,30.1089,30.1337,120166.0
2015-11-16 15:10:00,36.48,36.56,36.47,36.48,171510.0,30.1337,30.1998,30.1254,30.1337,171510.0
2015-11-16 15:20:00,36.48,36.54,36.45,36.51,372061.0,30.1337,30.1833,30.1089,30.1585,372061.0
2015-11-16 15:30:00,36.52,36.6,36.48,36.56,366737.0,30.1667,30.2328,30.1337,30.1998,366737.0
2015-11-16 15:40:00,36.55,36.59,36.46,36.47,716026.0,30.1915,30.2246,30.1172,30.1254,716026.0
2015-11-16 15:50:00,36.48,36.6,36.47,36.56,852610.0,30.1337,30.2328,30.1254,30.1998,852610.0
2015-11-17 09:30:00,36.68,36.84,36.56,36.64,171105.0,30.2989,30.4311,30.1998,30.2659,171105.0
2015-11-17 09:40:00,36.65,36.67,36.54,36.59,249573.0,30.2741,30.2906,30.1833,30.2246,249573.0
2015-11-17 09:50:00,36.59,36.6,36.42,36.57,78748.0,30.2246,30.2328,30.0841,30.208,78748.0
2015-11-17 10:00:00,36.56,36.67,36.53,36.54,129980.0,30.1998,30.2906,30.175,30.1833,129980.0
2015-11-17 10:10:00,36.54,36.64,36.53,36.63,479062.0,30.1833,30.2659,30.175,30.2576,479062.0
2015-11-17 10:20:00,36.62,36.69,36.6,36.62,214304.0,30.2493,30.3072,30.2328,30.2493,214304.0
2015-11-17 10:30:00,36.62,36.82,36.61,36.81,110299.0,30.2493,30.4145,30.2411,30.4063,110299.0
2015-11-17 10:40:00,36.8,36.88,36.76,36.88,57478.0,30.398,30.4641,30.365,30.4641,57478.0
2015-11-17 10:50:00,36.89,36.97,36.83,36.93,479702.0,30.4724,30.5384,30.4228,30.5054,479702.0
2015-11-17 11:00:00,36.93,37.05,36.92,36.97,310951.0,30.5054,30.6045,30.4971,30.5384,310951.0
2015-11-17 11:10:00,36.96,37.01,36.89,36.91,111963.0,30.5302,30.5715,30.4724,30.4889,111963.0
2015-11-17 11:20:00,36.91,36.99,36.89,36.98,89705.0,30.4889,30.555,30.4724,30.5467,89705.0
2015-11-17 11:30:00,36.98,37.01,36.91,36.94,94926.0,30.5467,30.5715,30.4889,30.5137,94926.0
2015-11-17 11:40:00,36.94,36.99,36.89,36.93,66469.0,30.5137,30.555,30.4724,30.5054,66469.0
2015-11-17 11:50:00,36.94,36.98,36.92,36.94,149438.0,30.5137,30.5467,30.4971,30.5137,149438.0
2015-11-17 12:00:00,36.94,37.0,36.94,36.96,61895.0,30.5137,30.5632,30.5137,30.5302,61895.0
2015-11-17 12:10:00,36.96,36.99,36.95,36.98,50749.0,30.5302,30.555,30.5219,30.5467,50749.0
2015-11-17 12:20:00,36.98,37.04,36.96,37.0,161504.0,30.5467,30.5963,30.5302,30.5632,161504.0
2015-11-17 12:30:00,37.0,37.04,36.95,36.97,90328.0,30.5632,30.5963,30.5219,30.5384,90328.0
2015-11-17 12:40:00,36.97,37.01,36.97,37.0,210609.0,30.5384,30.5715,30.5384,30.5632,210609.0
2015-11-17 12:50:00,36.99,37.06,36.98,37.05,153370.0,30.555,30.6128,30.5467,30.6045,153370.0
2015-11-17 13:00:00,37.05,37.13,37.03,37.08,132865.0,30.6045,30.6706,30.588,30.6293,132865.0
2015-11-17 13:10:00,37.08,37.12,36.98,36.99,96517.0,30.6293,30.6624,30.5467,30.555,96517.0
2015-11-17 13:20:00,36.99,37.03,36.93,36.95,98054.0,30.555,30.588,30.5054,30.5219,98054.0
2015-11-17 13:30:00,36.95,37.01,36.93,36.98,86145.0,30.5219,30.5715,30.5054,30.5467,86145.0
2015-11-17 13:40:00,36.98,37.05,36.98,37.01,85127.0,30.5467,30.6045,30.5467,30.5715,85127.0
2015-11-17 13:50:00,37.01,37.08,36.99,37.06,36086.0,30.5715,30.6293,30.555,30.6128,36086.0
2015-11-17 14:00:00,37.06,37.06,36.98,37.03,46029.0,30.6128,30.6128,30.5467,30.588,46029.0
2015-11-17 14:10:00,37.03,37.04,36.97,36.98,53636.0,30.588,30.5963,30.5384,30.5467,53636.0
2015-11-17 14:20:00,36.98,36.98,36.84,36.86,66639.0,30.5467,30.5467,30.4311,30.4476,66639.0
2015-11-17 14:30:00,36.85,36.94,36.83,36.94,129367.0,30.4393,30.5137,30.4228,30.5137,129367.0
2015-11-17 14:40:00,36.94,37.0,36.93,36.96,230031.0,30.5137,30.5632,30.5054,30.5302,230031.0
2015-11-17 14:50:00,36.97,37.02,36.9,37.02,84654.0,30.5384,30.5797,30.4806,30.5797,84654.0
2015-11-17 15:00:00,37.02,37.03,36.92,36.94,86056.0,30.5797,30.588,30.4971,30.5137,86056.0
2015-11-17 15:10:00,36.94,36.95,36.86,36.9,76828.0,30.5137,30.5219,30.4476,30.4806,76828.0
2015-11-17 15:20:00,36.9,37.01,36.87,37.0,180139.0,30.4806,30.5715,30.4558,30.5632,180139.0
2015-11-17 15:30:00,37.01,37.07,36.98,37.02,143883.0,30.5715,30.621,30.5467,30.5797,143883.0
2015-11-17 15:40:00,37.03,37.12,37.02,37.09,218677.0,30.588,30.6624,30.5797,30.6376,218677.0
2015-11-17 15:50:00,37.09,37.11,37.01,37.02,425693.0,30.6376,30.6541,30.5715,30.5797,425693.0
2015-11-18 09:30:00,37.02,37.14,37.01,37.04,122055.0,30.5797,30.6789,30.5715,30.5963,122055.0
2015-11-18 09:40:00,37.05,37.1,37.02,37.09,79469.0,30.6045,30.6458,30.5797,30.6376,79469.0
2015-11-18 09:50:00,37.08,37.2,37.07,37.09,219088.0,30.6293,30.7284,30.621,30.6376,219088.0
2015-11-18 10:00:00,37.09,37.18,37.08,37.15,72753.0,30.6376,30.7119,30.6293,30.6871,72753.0
2015-11-18 10:10:00,37.14,37.15,36.97,36.98,59368.0,30.6789,30.6871,30.5384,30.5467,59368.0
2015-11-18 10:20:00,36.99,37.03,36.97,37.0,60277.0,30.555,30.588,30.5384,30.5632,60277.0
2015-11-18 10:30:00,37.01,37.05,36.95,37.02,79534.0,30.5715,30.6045,30.5219,30.5797,79534.0
2015-11-18 10:40:00,37.02,37.14,37.01,37.07,78360.0,30.5797,30.6789,30.5715,30.621,78360.0
2015-11-18 10:50:00,37.06,37.09,37.02,37.05,43767.0,30.6128,30.6376,30.5797,30.6045,43767.0
2015-11-18 11:00:00,37.05,37.17,37.03,37.17,137752.0,30.6045,30.7037,30.588,30.7037,137752.0
2015-11-18 11:10:00,37.17,37.27,37.16,37.26,84750.0,30.7037,30.7863,30.6954,30.778,84750.0
2015-11-18 11:20:00,37.26,37.35,37.25,37.34,124601.0,30.778,30.8523,30.7697,30.8441,124601.0
2015-11-18 11:30:00,37.34,37.35,37.27,37.29,101510.0,30.8441,30.8523,30.7863,30.8028,101510.0
2015-11-18 11:40:00,37.3,37.37,37.27,37.36,107145.0,30.811,30.8689,30.7863,30.8606,107145.0
2015-11-18 11:50:00,37.36,37.39,37.26,37.27,50955.0,30.8606,30.8854,30.778,30.7863,50955.0
2015-11-18 12:00:00,37.27,37.3,37.25,37.27,68285.0,30.7863,30.811,30.7697,30.7863,68285.0
2015-11-18 12:10:00,37.27,37.38,37.27,37.38,51694.0,30.7863,30.8771,30.7863,30.8771,51694.0
2015-11-18 12:20:00,37.38,37.39,37.34,37.37,52969.0,30.8771,30.8854,30.8441,30.8689,52969.0
2015-11-18 12:30:00,37.37,37.44,37.36,37.43,62510.0,30.8689,30.9267,30.8606,30.9184,62510.0
2015-11-18 12:40:00,37.43,37.43,37.37,37.4,43654.0,30.9184,30.9184,30.8689,30.8936,43654.0
2015-11-18 12:50:00,37.4,37.42,37.35,37.42,277625.0,30.8936,30.9102,30.8523,30.9102,277625.0
2015-11-18 13:00:00,37.42,37.42,37.35,37.37,73833.0,30.9102,30.9102,30.8523,30.8689,73833.0
2015-11-18 13:10:00,37.38,37.42,37.35,37.38,97953.0,30.8771,30.9102,30.8523,30.8771,97953.0
2015-11-18 13:20:00,37.39,37.43,37.38,37.39,92588.0,30.8854,30.9184,30.8771,30.8854,92588.0
2015-11-18 13:30:00,37.39,37.4,37.32,37.36,73141.0,30.8854,30.8936,30.8276,30.8606,73141.0
2015-11-18 13:40:00,37.36,37.37,37.27,37.27,43136.0,30.8606,30.8689,30.7863,30.7863,43136.0
2015-11-18 13:50:00,37.27,37.3,37.22,37.22,49672.0,30.7863,30.811,30.745,30.745,49672.0
2015-11-18 14:00:00,37.21,37.43,37.21,37.43,120525.0,30.7367,30.9184,30.7367,30.9184,120525.0
2015-11-18 14:10:00,37.42,37.49,37.35,37.36,167505.0,30.9102,30.968,30.8523,30.8606,167505.0
2015-11-18 14:20:00,37.37,37.41,37.36,37.41,89558.0,30.8689,30.9019,30.8606,30.9019,89558.0
2015-11-18 14:30:00,37.41,37.42,37.36,37.37,121498.0,30.9019,30.9102,30.8606,30.8689,121498.0
2015-11-18 14:40:00,37.38,37.41,37.34,37.35,227679.0,30.8771,30.9019,30.8441,30.8523,227679.0
2015-11-18 14:50:00,37.36,37.4,37.35,37.38,165080.0,30.8606,30.8936,30.8523,30.8771,165080.0
2015-11-18 15:00:00,37.38,37.41,37.37,37.37,206992.0,30.8771,30.9019,30.8689,30.8689,206992.0
2015-11-18 15:10:00,37.37,37.46,37.36,37.41,137345.0,30.8689,30.9432,30.8606,30.9019,137345.0
2015-11-18 15:20:00,37.41,37.47,37.4,37.46,93584.0,30.9019,30.9515,30.8936,30.9432,93584.0
2015-11-18 15:30:00,37.46,37.49,37.43,37.48,122879.0,30.9432,30.968,30.9184,30.9597,122879.0
2015-11-18 15:40:00,37.48,37.55,37.48,37.55,231739.0,30.9597,31.0175,30.9597,31.0175,231739.0
2015-11-18 15:50:00,37.55,37.57,37.52,37.53,356403.0,31.0175,31.0341,30.9928,31.001,356403.0
2015-11-19 09:30:00,37.55,37.67,37.55,37.65,171693.0,31.0175,31.1167,31.0175,31.1001,171693.0
2015-11-19 09:40:00,37.65,37.75,37.65,37.73,73010.0,31.1001,31.1828,31.1001,31.1662,73010.0
2015-11-19 09:50:00,37.72,37.73,37.5,37.51,81861.0,31.158,31.1662,30.9762,30.9845,81861.0
2015-11-19 10:00:00,37.5,37.58,37.47,37.55,72319.0,30.9762,31.0423,30.9515,31.0175,72319.0
2015-11-19 10:10:00,37.55,37.55,37.38,37.39,60218.0,31.0175,31.0175,30.8771,30.8854,60218.0
2015-11-19 10:20:00,37.38,37.46,37.37,37.44,40418.0,30.8771,30.9432,30.8689,30.9267,40418.0
2015-11-19 10:30:00,37.43,37.45,37.34,37.42,54863.0,30.9184,30.9349,30.8441,30.9102,54863.0
2015-11-19 10:40:00,37.42,37.51,37.41,37.45,123846.0,30.9102,30.9845,30.9019,30.9349,123846.0
2015-11-19 10:50:00,37.45,37.5,37.42,37.48,78925.0,30.9349,30.9762,30.9102,30.9597,78925.0
2015-11-19 11:00:00,37.48,37.48,37.38,37.44,103349.0,30.9597,30.9597,30.8771,30.9267,103349.0
2015-11-19 11:10:00,37.44,37.44,37.34,37.38,87775.0,30.9267,30.9267,30.8441,30.8771,87775.0
2015-11-19 11:20:00,37.38,37.38,37.31,37.35,90892.0,30.8771,30.8771,30.8193,30.8523,90892.0
2015-11-19 11:30:00,37.34,37.37,37.26,37.28,66759.0,30.8441,30.8689,30.778,30.7945,66759.0
2015-11-19 11:40:00,37.28,37.33,37.23,37.24,167095.0,30.7945,30.8358,30.7532,30.7615,167095.0
2015-11-19 11:50:00,37.23,37.27,37.19,37.19,166082.0,30.7532,30.7863,30.7202,30.7202,166082.0
2015-11-19 12:00:00,37.2,37.2,37.15,37.15,43475.0,30.7284,30.7284,30.6871,30.6871,43475.0
2015-11-19 12:10:00,37.16,37.16,37.11,37.11,54225.0,30.6954,30.6954,30.6541,30.6541,54225.0
2015-11-19 12:20:00,37.12,37.13,37.07,37.09,232810.0,30.6624,30.6706,30.621,30.6376,232810.0
2015-11-19 12:30:00,37.09,37.21,37.09,37.21,101903.0,30.6376,30.7367,30.6376,30.7367,101903.0
2015-11-19 12:40:00,37.21,37.29,37.2,37.25,115463.0,30.7367,30.8028,30.7284,30.7697,115463.0
2015-11-19 12:50:00,37.25,37.33,37.25,37.3,128115.0,30.7697,30.8358,30.7697,30.811,128115.0
2015-11-19 13:00:00,37.3,37.31,37.16,37.23,236919.0,30.811,30.8193,30.6954,30.7532,236919.0
2015-11-19 13:10:00,37.22,37.25,37.19,37.22,32225.0,30.745,30.7697,30.7202,30.745,32225.0
2015-11-19 13:20:00,37.22,37.23,37.2,37.23,65967.0,30.745,30.7532,30.7284,30.7532,65967.0
2015-11-19 13:30:00,37.22,37.25,37.21,37.23,67840.0,30.745,30.7697,30.7367,30.7532,67840.0
2015-11-19 13:40:00,37.23,37.28,37.23,37.24,56872.0,30.7532,30.7945,30.7532,30.7615,56872.0
2015-11-19 13:50:00,37.25,37.32,37.23,37.3,92175.0,30.7697,30.8276,30.7532,30.811,92175.0
2015-11-19 14:00:00,37.3,37.37,37.3,37.36,155054.0,30.811,30.8689,30.811,30.8606,155054.0
2015-11-19 14:10:00,37.36,37.36,37.3,37.34,71678.0,30.8606,30.8606,30.811,30.8441,71678.0
2015-11-19 14:20:00,37.34,37.36,37.32,37.34,43863.0,30.8441,30.8606,30.8276,30.8441,43863.0
2015-11-19 14:30:00,37.34,37.39,37.34,37.35,44903.0,30.8441,30.8854,30.8441,30.8523,44903.0
2015-11-19 14:40:00,37.36,37.4,37.35,37.4,80533.0,30.8606,30.8936,30.8523,30.8936,80533.0
2015-11-19 14:50:00,37.4,37.45,37.39,37.41,145702.0,30.8936,30.9349,30.8854,30.9019,145702.0
2015-11-19 15:00:00,37.41,37.42,37.36,37.37,177166.0,30.9019,30.9102,30.8606,30.8689,177166.0
2015-11-19 15:10:00,37.36,37.42,37.36,37.41,134193.0,30.8606,30.9102,30.8606,30.9019,134193.0
2015-11-19 15:20:00,37.41,37.44,37.4,37.41,115422.0,30.9019,30.9267,30.8936,30.9019,115422.0
2015-11-19 15:30:00,37.42,37.43,37.3,37.31,119576.0,30.9102,30.9184,30.811,30.8193,119576.0
2015-11-19 15:40:00,37.31,37.32,37.25,37.29,224496.0,30.8193,30.8276,30.7697,30.8028,224496.0
2015-11-19 15:50:00,37.3,37.38,37.28,37.31,409752.0,30.811,30.8771,30.7945,30.8193,409752.0
2015-11-20 09:30:00,37.45,37.5,37.41,37.44,356187.0,30.9349,30.9762,30.9019,30.9267,356187.0
2015-11-20 09:40:00,37.43,37.57,37.42,37.57,79759.0,30.9184,31.0341,30.9102,31.0341,79759.0
2015-11-20 09:50:00,37.57,37.65,37.56,37.63,69886.0,31.0341,31.1001,31.0258,31.0836,69886.0
2015-11-20 10:00:00,37.64,37.65,37.48,37.59,91568.0,31.0919,31.1001,30.9597,31.0506,91568.0
2015-11-20 10:10:00,37.59,37.61,37.54,37.55,125752.0,31.0506,31.0671,31.0093,31.0175,125752.0
2015-11-20 10:20:00,37.56,37.64,37.52,37.61,61993.0,31.0258,31.0919,30.9928,31.0671,61993.0
2015-11-20 10:30:00,37.61,37.65,37.6,37.62,138834.0,31.0671,31.1001,31.0588,31.0754,138834.0
2015-11-20 10:40:00,37.61,37.62,37.57,37.6,48538.0,31.0671,31.0754,31.0341,31.0588,48538.0
2015-11-20 10:50:00,37.6,37.64,37.59,37.59,35356.0,31.0588,31.0919,31.0506,31.0506,35356.0
2015-11-20 11:00:00,37.59,37.65,37.58,37.6,146474.0,31.0506,31.1001,31.0423,31.0588,146474.0
2015-11-20 11:10:00,37.6,37.65,37.59,37.65,111420.0,31.0588,31.1001,31.0506,31.1001,111420.0
2015-11-20 11:20:00,37.64,37.67,37.63,37.67,51643.0,31.0919,31.1167,31.0836,31.1167,51643.0
2015-11-20 11:30:00,37.67,37.71,37.62,37.64,118305.0,31.1167,31.1497,31.0754,31.0919,118305.0
2015-11-20 11:40:00,37.64,37.65,37.55,37.58,63851.0,31.0919,31.1001,31.0175,31.0423,63851.0
2015-11-20 11:50:00,37.56,37.59,37.51,37.57,146964.0,31.0258,31.0506,30.9845,31.0341,146964.0
2015-11-20 12:00:00,37.55,37.56,37.48,37.51,88791.0,31.0175,31.0258,30.9597,30.9845,88791.0
2015-11-20 12:10:00,37.51,37.52,37.46,37.49,70871.0,30.9845,30.9928,30.9432,30.968,70871.0
2015-11-20 12:20:00,37.5,37.51,37.43,37.45,44031.0,30.9762,30.9845,30.9184,30.9349,44031.0
2015-11-20 12:30:00,37.45,37.48,37.44,37.44,54571.0,30.9349,30.9597,30.9267,30.9267,54571.0
2015-11-20 12:40:00,37.44,37.45,37.4,37.4,42432.0,30.9267,30.9349,30.8936,30.8936,42432.0
2015-11-20 12:50:00,37.41,37.44,37.4,37.41,61464.0,30.9019,30.9267,30.8936,30.9019,61464.0
2015-11-20 13:00:00,37.41,37.42,37.32,37.33,83689.0,30.9019,30.9102,30.8276,30.8358,83689.0
2015-11-20 13:10:00,37.33,37.34,37.26,37.29,88667.0,30.8358,30.8441,30.778,30.8028,88667.0
2015-11-20 13:20:00,37.29,37.29,37.24,37.25,84143.0,30.8028,30.8028,30.7615,30.7697,84143.0
2015-11-20 13:30:00,37.26,37.26,37.19,37.2,125233.0,30.778,30.778,30.7202,30.7284,125233.0
2015-11-20 13:40:00,37.2,37.26,37.2,37.24,59086.0,30.7284,30.778,30.7284,30.7615,59086.0
2015-11-20 13:50:00,37.24,37.32,37.23,37.3,77210.0,30.7615,30.8276,30.7532,30.811,77210.0
2015-11-20 14:00:00,37.3,37.35,37.28,37.34,62855.0,30.811,30.8523,30.7945,30.8441,62855.0
2015-11-20 14:10:00,37.33,37.34,37.28,37.31,44599.0,30.8358,30.8441,30.7945,30.8193,44599.0
2015-11-20 14:20:00,37.31,37.31,37.23,37.23,41633.0,30.8193,30.8193,30.7532,30.7532,41633.0
2015-11-20 14:30:00,37.23,37.25,37.2,37.22,68742.0,30.7532,30.7697,30.7284,30.745,68742.0
2015-11-20 14:40:00,37.22,37.27,37.21,37.24,62364.0,30.745,30.7863,30.7367,30.7615,62364.0
2015-11-20 14:50:00,37.25,37.25,37.16,37.17,76283.0,30.7697,30.7697,30.6954,30.7037,76283.0
2015-11-20 15:00:00,37.17,37.22,37.15,37.19,100193.0,30.7037,30.745,30.6871,30.7202,100193.0
2015-11-20 15:10:00,37.19,37.22,37.17,37.18,69620.0,30.7202,30.745,30.7037,30.7119,69620.0
2015-11-20 15:20:00,37.18,37.26,37.15,37.24,148523.0,30.7119,30.778,30.6871,30.7615,148523.0
2015-11-20 15:30:00,37.23,37.26,37.2,37.21,183780.0,30.7532,30.778,30.7284,30.7367,183780.0
2015-11-20 15:40:00,37.21,37.29,37.21,37.25,285498.0,30.7367,30.8028,30.7367,30.7697,285498.0
2015-11-20 15:50:00,37.26,37.32,37.22,37.3,700378.0,30.778,30.8276,30.745,30.811,700378.0
2015-11-23 09:30:00,37.29,37.38,37.25,37.33,103194.0,30.8028,30.8771,30.7697,30.8358,103194.0
2015-11-23 09:40:00,37.34,37.34,37.18,37.22,72230.0,30.8441,30.8441,30.7119,30.745,72230.0
2015-11-23 09:50:00,37.22,37.23,37.11,37.17,124942.0,30.745,30.7532,30.6541,30.7037,124942.0
2015-11-23 10:00:00,37.17,37.18,37.05,37.09,118474.0,30.7037,30.7119,30.6045,30.6376,118474.0
2015-11-23 10:10:00,37.09,37.2,37.06,37.12,105576.0,30.6376,30.7284,30.6128,30.6624,105576.0
2015-11-23 10:20:00,37.11,37.11,37.05,37.05,78193.0,30.6541,30.6541,30.6045,30.6045,78193.0
2015-11-23 10:30:00,37.06,37.09,37.03,37.07,131586.0,30.6128,30.6376,30.588,30.621,131586.0
2015-11-23 10:40:00,37.07,37.07,37.02,37.05,101385.0,30.621,30.621,30.5797,30.6045,101385.0
2015-11-23 10:50:00,37.06,37.09,37.03,37.09,64080.0,30.6128,30.6376,30.588,30.6376,64080.0
2015-11-23 11:00:00,37.09,37.09,37.03,37.06,74856.0,30.6376,30.6376,30.588,30.6128,74856.0
2015-11-23 11:10:00,37.05,37.12,37.05,37.09,72933.0,30.6045,30.6624,30.6045,30.6376,72933.0
2015-11-23 11:20:00,37.1,37.19,37.07,37.19,67597.0,30.6458,30.7202,30.621,30.7202,67597.0
2015-11-23 11:30:00,37.19,37.23,37.17,37.17,81295.0,30.7202,30.7532,30.7037,30.7037,81295.0
2015-11-23 11:40:00,37.17,37.24,37.16,37.23,55554.0,30.7037,30.7615,30.6954,30.7532,55554.0
2015-11-23 11:50:00,37.23,37.27,37.22,37.24,59258.0,30.7532,30.7863,30.745,30.7615,59258.0
2015-11-23 12:00:00,37.24,37.26,37.2,37.21,51107.0,30.7615,30.778,30.7284,30.7367,51107.0
2015-11-23 12:10:00,37.21,37.22,37.11,37.15,53716.0,30.7367,30.745,30.6541,30.6871,53716.0
2015-11-23 12:20:00,37.15,37.15,37.1,37.1,52813.0,30.6871,30.6871,30.6458,30.6458,52813.0
2015-11-23 12:30:00,37.11,37.11,37.04,37.07,67677.0,30.6541,30.6541,30.5963,30.621,67677.0
2015-11-23 12:40:00,37.08,37.12,37.07,37.12,44179.0,30.6293,30.6624,30.621,30.6624,44179.0
2015-11-23 12:50:00,37.12,37.18,37.11,37.15,65975.0,30.6624,30.7119,30.6541,30.6871,65975.0
2015-11-23 13:00:00,37.15,37.21,37.14,37.2,50752.0,30.6871,30.7367,30.6789,30.7284,50752.0
2015-11-23 13:10:00,37.2,37.21,37.15,37.19,60409.0,30.7284,30.7367,30.6871,30.7202,60409.0
2015-11-23 13:20:00,37.19,37.23,37.19,37.21,48467.0,30.7202,30.7532,30.7202,30.7367,48467.0
2015-11-23 13:30:00,37.22,37.23,37.19,37.2,55836.0,30.745,30.7532,30.7202,30.7284,55836.0
2015-11-23 13:40:00,37.2,37.23,37.16,37.18,67265.0,30.7284,30.7532,30.6954,30.7119,67265.0
2015-11-23 13:50:00,37.17,37.21,37.17,37.18,56036.0,30.7037,30.7367,30.7037,30.7119,56036.0
2015-11-23 14:00:00,37.19,37.2,37.14,37.16,71843.0,30.7202,30.7284,30.6789,30.6954,71843.0
2015-11-23 14:10:00,37.16,37.17,37.12,37.14,88830.0,30.6954,30.7037,30.6624,30.6789,88830.0
2015-11-23 14:20:00,37.13,37.16,37.12,37.13,71884.0,30.6706,30.6954,30.6624,30.6706,71884.0
2015-11-23 14:30:00,37.13,37.17,37.12,37.17,65765.0,30.6706,30.7037,30.6624,30.7037,65765.0
2015-11-23 14:40:00,37.16,37.22,37.16,37.22,68790.0,30.6954,30.745,30.6954,30.745,68790.0
2015-11-23 14:50:00,37.22,37.26,37.21,37.25,122523.0,30.745,30.778,30.7367,30.7697,122523.0
2015-11-23 15:00:00,37.25,37.27,37.18,37.19,90986.0,30.7697,30.7863,30.7119,30.7202,90986.0
2015-11-23 15:10:00,37.19,37.23,37.19,37.2,97434.0,30.7202,30.7532,30.7202,30.7284,97434.0
2015-11-23 15:20:00,37.2,37.32,37.2,37.3,232629.0,30.7284,30.8276,30.7284,30.811,232629.0
2015-11-23 15:30:00,37.3,37.33,37.28,37.31,142496.0,30.811,30.8358,30.7945,30.8193,142496.0
2015-11-23 15:40:00,37.31,37.31,37.22,37.24,145361.0,30.8193,30.8193,30.745,30.7615,145361.0
2015-11-23 15:50:00,37.25,37.29,37.23,37.29,314383.0,30.7697,30.8028,30.7532,30.8028,314383.0
2015-11-24 09:30:00,37.02,37.21,37.02,37.21,114175.0,30.5797,30.7367,30.5797,30.7367,114175.0
2015-11-24 09:40:00,37.21,37.23,37.12,37.16,129527.0,30.7367,30.7532,30.6624,30.6954,129527.0
2015-11-24 09:50:00,37.17,37.25,37.16,37.22,51713.0,30.7037,30.7697,30.6954,30.745,51713.0
2015-11-24 10:00:00,37.24,37.24,37.15,37.18,98415.0,30.7615,30.7615,30.6871,30.7119,98415.0
2015-11-24 10:10:00,37.18,37.23,37.16,37.22,48293.0,30.7119,30.7532,30.6954,30.745,48293.0
2015-11-24 10:20:00,37.21,37.31,37.2,37.27,172641.0,30.7367,30.8193,30.7284,30.7863,172641.0
2015-11-24 10:30:00,37.27,37.27,37.16,37.2,105690.0,30.7863,30.7863,30.6954,30.7284,105690.0
2015-11-24 10:40:00,37.2,37.23,37.13,37.14,103486.0,30.7284,30.7532,30.6706,30.6789,103486.0
2015-11-24 10:50:00,37.13,37.15,37.09,37.1,121575.0,30.6706,30.6871,30.6376,30.6458,121575.0
2015-11-24 11:00:00,37.09,37.12,37.07,37.12,210871.0,30.6376,30.6624,30.621,30.6624,210871.0
2015-11-24 11:10:00,37.11,37.15,37.09,37.1,124082.0,30.6541,30.6871,30.6376,30.6458,124082.0
2015-11-24 11:20:00,37.1,37.17,37.1,37.15,106268.0,30.6458,30.7037,30.6458,30.6871,106268.0
2015-11-24 11:30:00,37.16,37.2,37.15,37.19,82485.0,30.6954,30.7284,30.6871,30.7202,82485.0
2015-11-24 11:40:00,37.19,37.19,37.15,37.16,76519.0,30.7202,30.7202,30.6871,30.6954,76519.0
2015-11-24 11:50:00,37.16,37.21,37.15,37.18,63353.0,30.6954,30.7367,30.6871,30.7119,63353.0
2015-11-24 12:00:00,37.17,37.2,37.14,37.16,64903.0,30.7037,30.7284,30.6789,30.6954,64903.0
2015-11-24 12:10:00,37.16,37.21,37.16,37.17,42522.0,30.6954,30.7367,30.6954,30.7037,42522.0
2015-11-24 12:20:00,37.17,37.19,37.15,37.17,73690.0,30.7037,30.7202,30.6871,30.7037,73690.0
2015-11-24 12:30:00,37.18,37.23,37.16,37.23,35700.0,30.7119,30.7532,30.6954,30.7532,35700.0
2015-11-24 12:40:00,37.23,37.26,37.16,37.16,89636.0,30.7532,30.778,30.6954,30.6954,89636.0
2015-11-24 12:50:00,37.16,37.18,37.14,37.16,34369.0,30.6954,30.7119,30.6789,30.6954,34369.0
2015-11-24 13:00:00,37.16,37.26,37.16,37.24,55412.0,30.6954,30.778,30.6954,30.7615,55412.0
2015-11-24 13:10:00,37.24,37.26,37.2,37.22,35706.0,30.7615,30.778,30.7284,30.745,35706.0
2015-11-24 13:20:00,37.23,37.26,37.21,37.23,49884.0,30.7532,30.778,30.7367,30.7532,49884.0
2015-11-24 13:30:00,37.24,37.28,37.23,37.26,48385.0,30.7615,30.7945,30.7532,30.778,48385.0
2015-11-24 13:40:00,37.25,37.28,37.22,37.27,47080.0,30.7697,30.7945,30.745,30.7863,47080.0
2015-11-24 13:50:00,37.26,37.3,37.24,37.29,31796.0,30.778,30.811,30.7615,30.8028,31796.0
2015-11-24 14:00:00,37.29,37.32,37.25,37.28,72965.0,30.8028,30.8276,30.7697,30.7945,72965.0
2015-11-24 14:10:00,37.28,37.29,37.15,37.19,49118.0,30.7945,30.8028,30.6871,30.7202,49118.0
2015-11-24 14:20:00,37.18,37.22,37.17,37.19,49517.0,30.7119,30.745,30.7037,30.7202,49517.0
2015-11-24 14:30:00,37.19,37.25,37.18,37.22,54652.0,30.7202,30.7697,30.7119,30.745,54652.0
2015-11-24 14:40:00,37.21,37.23,37.19,37.2,53569.0,30.7367,30.7532,30.7202,30.7284,53569.0
2015-11-24 14:50:00,37.2,37.25,37.2,37.25,22837.0,30.7284,30.7697,30.7284,30.7697,22837.0
2015-11-24 15:00:00,37.25,37.29,37.21,37.27,70344.0,30.7697,30.8028,30.7367,30.7863,70344.0
2015-11-24 15:10:00,37.26,37.32,37.25,37.29,63881.0,30.778,30.8276,30.7697,30.8028,63881.0
2015-11-24 15:20:00,37.3,37.31,37.25,37.27,91893.0,30.811,30.8193,30.7697,30.7863,91893.0
2015-11-24 15:30:00,37.27,37.31,37.25,37.25,268189.0,30.7863,30.8193,30.7697,30.7697,268189.0
2015-11-24 15:40:00,37.25,37.26,37.14,37.18,339819.0,30.7697,30.778,30.6789,30.7119,339819.0
2015-11-24 15:50:00,37.17,37.19,37.1,37.14,816754.0,30.7037,30.7202,30.6458,30.6789,816754.0
2015-11-25 09:30:00,37.12,37.31,37.11,37.27,137889.0,30.6624,30.8193,30.6541,30.7863,137889.0
2015-11-25 09:40:00,37.28,37.4,37.22,37.22,255745.0,30.7945,30.8936,30.745,30.745,255745.0
2015-11-25 09:50:00,37.21,37.26,37.18,37.26,133584.0,30.7367,30.778,30.7119,30.778,133584.0
2015-11-25 10:00:00,37.25,37.31,37.21,37.22,111141.0,30.7697,30.8193,30.7367,30.745,111141.0
2015-11-25 10:10:00,37.23,37.27,37.22,37.25,66337.0,30.7532,30.7863,30.745,30.7697,66337.0
2015-11-25 10:20:00,37.25,37.3,37.25,37.28,61348.0,30.7697,30.811,30.7697,30.7945,61348.0
2015-11-25 10:30:00,37.26,37.36,37.26,37.32,73990.0,30.778,30.8606,30.778,30.8276,73990.0
2015-11-25 10:40:00,37.32,37.33,37.25,37.26,74590.0,30.8276,30.8358,30.7697,30.778,74590.0
2015-11-25 10:50:00,37.26,37.27,37.22,37.24,68686.0,30.778,30.7863,30.745,30.7615,68686.0
2015-11-25 11:00:00,37.25,37.25,37.22,37.23,58279.0,30.7697,30.7697,30.745,30.7532,58279.0
2015-11-25 11:10:00,37.23,37.25,37.16,37.16,121182.0,30.7532,30.7697,30.6954,30.6954,121182.0
2015-11-25 11:20:00,37.17,37.17,37.15,37.16,46933.0,30.7037,30.7037,30.6871,30.6954,46933.0
2015-11-25 11:30:00,37.16,37.21,37.15,37.17,95850.0,30.6954,30.7367,30.6871,30.7037,95850.0
2015-11-25 11:40:00,37.17,37.19,37.16,37.16,36616.0,30.7037,30.7202,30.6954,30.6954,36616.0
2015-11-25 11:50:00,37.16,37.2,37.16,37.19,73063.0,30.6954,30.7284,30.6954,30.7202,73063.0
2015-11-25 12:00:00,37.19,37.24,37.17,37.23,61661.0,30.7202,30.7615,30.7037,30.7532,61661.0
2015-11-25 12:10:00,37.23,37.24,37.15,37.16,70524.0,30.7532,30.7615,30.6871,30.6954,70524.0
2015-11-25 12:20:00,37.16,37.17,37.13,37.15,65895.0,30.6954,30.7037,30.6706,30.6871,65895.0
2015-11-25 12:30:00,37.16,37.2,37.15,37.19,50588.0,30.6954,30.7284,30.6871,30.7202,50588.0
2015-11-25 12:40:00,37.19,37.24,37.17,37.19,50310.0,30.7202,30.7615,30.7037,30.7202,50310.0
2015-11-25 12:50:00,37.19,37.23,37.17,37.2,54191.0,30.7202,30.7532,30.7037,30.7284,54191.0
2015-11-25 13:00:00,37.2,37.23,37.2,37.23,40871.0,30.7284,30.7532,30.7284,30.7532,40871.0
2015-11-25 13:10:00,37.23,37.24,37.18,37.24,132556.0,30.7532,30.7615,30.7119,30.7615,132556.0
2015-11-25 13:20:00,37.24,37.26,37.22,37.23,40860.0,30.7615,30.778,30.745,30.7532,40860.0
2015-11-25 13:30:00,37.23,37.27,37.22,37.25,46396.0,30.7532,30.7863,30.745,30.7697,46396.0
2015-11-25 13:40:00,37.25,37.29,37.23,37.29,61105.0,30.7697,30.8028,30.7532,30.8028,61105.0
2015-11-25 13:50:00,37.28,37.33,37.28,37.3,90496.0,30.7945,30.8358,30.7945,30.811,90496.0
2015-11-25 14:00:00,37.3,37.32,37.28,37.32,104453.0,30.811,30.8276,30.7945,30.8276,104453.0
2015-11-25 14:10:00,37.32,37.37,37.31,37.37,73110.0,30.8276,30.8689,30.8193,30.8689,73110.0
2015-11-25 14:20:00,37.36,37.37,37.28,37.32,131351.0,30.8606,30.8689,30.7945,30.8276,131351.0
2015-11-25 14:30:00,37.32,37.33,37.3,37.33,82030.0,30.8276,30.8358,30.811,30.8358,82030.0
2015-11-25 14:40:00,37.33,37.33,37.29,37.29,46251.0,30.8358,30.8358,30.8028,30.8028,46251.0
2015-11-25 14:50:00,37.3,37.3,37.29,37.29,46182.0,30.811,30.811,30.8028,30.8028,46182.0
2015-11-25 15:00:00,37.3,37.31,37.29,37.31,109863.0,30.811,30.8193,30.8028,30.8193,109863.0
2015-11-25 15:10:00,37.31,37.32,37.27,37.3,145804.0,30.8193,30.8276,30.7863,30.811,145804.0
2015-11-25 15:20:00,37.29,37.31,37.29,37.3,88377.0,30.8028,30.8193,30.8028,30.811,88377.0
2015-11-25 15:30:00,37.3,37.32,37.24,37.25,208576.0,30.811,30.8276,30.7615,30.7697,208576.0
2015-11-25 15:40:00,37.26,37.27,37.19,37.23,226886.0,30.778,30.7863,30.7202,30.7532,226886.0
2015-11-25 15:50:00,37.23,37.23,37.17,37.18,473051.0,30.7532,30.7532,30.7037,30.7119,473051.0
2015-11-27 09:30:00,37.37,37.55,37.24,37.53,192750.0,30.8689,31.0175,30.7615,31.001,192750.0
2015-11-27 09:40:00,37.54,37.84,37.54,37.84,208789.0,31.0093,31.2571,31.0093,31.2571,208789.0
2015-11-27 09:50:00,37.83,38.0,37.78,37.92,330155.0,31.2488,31.3893,31.2075,31.3232,330155.0
2015-11-27 10:00:00,37.91,38.04,37.89,38.03,369869.0,31.3149,31.4223,31.2984,31.414,369869.0
2015-11-27 10:10:00,38.02,38.07,37.97,38.07,174902.0,31.4058,31.4471,31.3645,31.4471,174902.0
2015-11-27 10:20:00,38.07,38.14,38.05,38.1,117621.0,31.4471,31.5049,31.4306,31.4719,117621.0
2015-11-27 10:30:00,38.1,38.11,37.89,37.93,236546.0,31.4719,31.4801,31.2984,31.3314,236546.0
2015-11-27 10:40:00,37.93,38.03,37.92,37.97,215282.0,31.3314,31.414,31.3232,31.3645,215282.0
2015-11-27 10:50:00,37.98,38.02,37.95,38.0,92664.0,31.3727,31.4058,31.348,31.3893,92664.0
2015-11-27 11:00:00,37.99,38.01,37.97,38.0,319873.0,31.381,31.3975,31.3645,31.3893,319873.0
2015-11-27 11:10:00,38.0,38.13,37.98,38.13,265680.0,31.3893,31.4966,31.3727,31.4966,265680.0
2015-11-27 11:20:00,38.12,38.17,38.09,38.14,127870.0,31.4884,31.5297,31.4636,31.5049,127870.0
2015-11-27 11:30:00,38.13,38.15,38.09,38.1,160840.0,31.4966,31.5132,31.4636,31.4719,160840.0
2015-11-27 11:40:00,38.1,38.14,38.09,38.14,105502.0,31.4719,31.5049,31.4636,31.5049,105502.0
2015-11-27 11:50:00,38.14,38.16,38.09,38.13,152613.0,31.5049,31.5214,31.4636,31.4966,152613.0
2015-11-27 12:00:00,38.13,38.13,38.04,38.08,92936.0,31.4966,31.4966,31.4223,31.4553,92936.0
2015-11-27 12:10:00,38.08,38.08,38.04,38.07,51654.0,31.4553,31.4553,31.4223,31.4471,51654.0
2015-11-27 12:20:00,38.07,38.11,38.06,38.07,121221.0,31.4471,31.4801,31.4388,31.4471,121221.0
2015-11-27 12:30:00,38.07,38.08,38.05,38.07,103052.0,31.4471,31.4553,31.4306,31.4471,103052.0
2015-11-27 12:40:00,38.06,38.1,38.0,38.01,188579.0,31.4388,31.4719,31.3893,31.3975,188579.0
2015-11-27 12:50:00,38.0,38.03,37.99,38.02,259479.0,31.3893,31.414,31.381,31.4058,259479.0
2015-11-30 09:30:00,38.05,38.25,37.65,37.88,468454.0,31.4306,31.5958,31.1001,31.2901,468454.0
2015-11-30 09:40:00,37.88,37.89,37.66,37.84,187230.0,31.2901,31.2984,31.1084,31.2571,187230.0
2015-11-30 09:50:00,37.84,37.88,37.72,37.76,309007.0,31.2571,31.2901,31.158,31.191,309007.0
2015-11-30 10:00:00,37.76,37.91,37.71,37.86,278295.0,31.191,31.3149,31.1497,31.2736,278295.0
2015-11-30 10:10:00,37.86,37.87,37.8,37.84,170459.0,31.2736,31.2819,31.2241,31.2571,170459.0
2015-11-30 10:20:00,37.84,37.87,37.8,37.8,274779.0,31.2571,31.2819,31.2241,31.2241,274779.0
2015-11-30 10:30:00,37.81,37.93,37.8,37.9,72520.0,31.2323,31.3314,31.2241,31.3067,72520.0
2015-11-30 10:40:00,37.91,37.96,37.86,37.89,300530.0,31.3149,31.3562,31.2736,31.2984,300530.0
2015-11-30 10:50:00,37.89,37.92,37.84,37.86,239539.0,31.2984,31.3232,31.2571,31.2736,239539.0
2015-11-30 11:00:00,37.86,37.88,37.82,37.84,130132.0,31.2736,31.2901,31.2406,31.2571,130132.0
2015-11-30 11:10:00,37.84,37.91,37.8,37.8,68986.0,31.2571,31.3149,31.2241,31.2241,68986.0
2015-11-30 11:20:00,37.8,37.85,37.7,37.72,90686.0,31.2241,31.2654,31.1414,31.158,90686.0
2015-11-30 11:30:00,37.72,37.78,37.71,37.78,226386.0,31.158,31.2075,31.1497,31.2075,226386.0
2015-11-30 11:40:00,37.78,37.79,37.74,37.76,98254.0,31.2075,31.2158,31.1745,31.191,98254.0
2015-11-30 11:50:00,37.76,37.76,37.67,37.76,84785.0,31.191,31.191,31.1167,31.191,84785.0
2015-11-30 12:00:00,37.75,37.78,37.74,37.77,117551.0,31.1828,31.2075,31.1745,31.1993,117551.0
2015-11-30 12:10:00,37.77,37.79,37.7,37.73,128996.0,31.1993,31.2158,31.1414,31.1662,128996.0
2015-11-30 12:20:00,37.74,37.74,37.73,37.74,20026.0,31.1745,31.1745,31.1662,31.1745,20026.0
2015-11-30 12:30:00,37.73,37.77,37.73,37.77,124286.0,31.1662,31.1993,31.1662,31.1993,124286.0
2015-11-30 12:40:00,37.77,37.8,37.74,37.79,115499.0,31.1993,31.2241,31.1745,31.2158,115499.0
2015-11-30 12:50:00,37.79,37.81,37.74,37.74,69261.0,31.2158,31.2323,31.1745,31.1745,69261.0
2015-11-30 13:00:00,37.74,37.77,37.71,37.76,74191.0,31.1745,31.1993,31.1497,31.191,74191.0
2015-11-30 13:10:00,37.75,37.83,37.75,37.75,64406.0,31.1828,31.2488,31.1828,31.1828,64406.0
2015-11-30 13:20:00,37.75,37.81,37.75,37.76,70105.0,31.1828,31.2323,31.1828,31.191,70105.0
2015-11-30 13:30:00,37.76,37.82,37.75,37.8,130755.0,31.191,31.2406,31.1828,31.2241,130755.0
2015-11-30 13:40:00,37.8,37.85,37.79,37.84,67427.0,31.2241,31.2654,31.2158,31.2571,67427.0
2015-11-30 13:50:00,37.84,37.86,37.8,37.8,237462.0,31.2571,31.2736,31.2241,31.2241,237462.0
2015-11-30 14:00:00,37.8,37.81,37.78,37.8,256833.0,31.2241,31.2323,31.2075,31.2241,256833.0
2015-11-30 14:10:00,37.79,37.83,37.79,37.82,290727.0,31.2158,31.2488,31.2158,31.2406,290727.0
2015-11-30 14:20:00,37.82,37.83,37.59,37.6,366413.0,31.2406,31.2488,31.0506,31.0588,366413.0
2015-11-30 14:30:00,37.6,37.68,37.58,37.66,213743.0,31.0588,31.1249,31.0423,31.1084,213743.0
2015-11-30 14:40:00,37.66,37.66,37.61,37.65,92546.0,31.1084,31.1084,31.0671,31.1001,92546.0
2015-11-30 14:50:00,37.65,37.65,37.58,37.59,142728.0,31.1001,31.1001,31.0423,31.0506,142728.0
2015-11-30 15:00:00,37.59,37.62,37.58,37.61,134534.0,31.0506,31.0754,31.0423,31.0671,134534.0
2015-11-30 15:10:00,37.61,37.61,37.51,37.54,232423.0,31.0671,31.0671,30.9845,31.0093,232423.0
2015-11-30 15:20:00,37.55,37.56,37.51,37.55,239145.0,31.0175,31.0258,30.9845,31.0175,239145.0
2015-11-30 15:30:00,37.56,37.66,37.55,37.65,348931.0,31.0258,31.1084,31.0175,31.1001,348931.0
2015-11-30 15:40:00,37.65,37.69,37.56,37.63,310124.0,31.1001,31.1332,31.0258,31.0836,310124.0
2015-11-30 15:50:00,37.63,37.69,37.61,37.67,1064717.0,31.0836,31.1332,31.0671,31.1167,1064717.0
2015-12-01 09:30:00,38.01,38.04,37.93,37.98,291123.0,31.3975,31.4223,31.3314,31.3727,291123.0
2015-12-01 09:40:00,37.98,38.07,37.85,37.91,645794.0,31.3727,31.4471,31.2654,31.3149,645794.0
2015-12-01 09:50:00,37.93,38.35,37.93,38.17,721346.0,31.3314,31.6784,31.3314,31.5297,721346.0
2015-12-01 10:00:00,38.17,38.28,37.93,37.93,778696.0,31.5297,31.6205,31.3314,31.3314,778696.0
2015-12-01 10:10:00,37.94,38.05,37.9,37.98,322840.0,31.3397,31.4306,31.3067,31.3727,322840.0
2015-12-01 10:20:00,37.98,38.11,37.95,38.1,199027.0,31.3727,31.4801,31.348,31.4719,199027.0
2015-12-01 10:30:00,38.09,38.13,38.03,38.11,204138.0,31.4636,31.4966,31.414,31.4801,204138.0
2015-12-01 10:40:00,38.11,38.13,38.05,38.05,203121.0,31.4801,31.4966,31.4306,31.4306,203121.0
2015-12-01 10:50:00,38.05,38.19,38.05,38.16,116137.0,31.4306,31.5462,31.4306,31.5214,116137.0
2015-12-01 11:00:00,38.15,38.17,38.05,38.05,223454.0,31.5132,31.5297,31.4306,31.4306,223454.0
2015-12-01 11:10:00,38.05,38.09,38.0,38.02,112039.0,31.4306,31.4636,31.3893,31.4058,112039.0
2015-12-01 11:20:00,38.02,38.06,37.97,38.0,141884.0,31.4058,31.4388,31.3645,31.3893,141884.0
2015-12-01 11:30:00,38.0,38.04,37.96,37.98,122609.0,31.3893,31.4223,31.3562,31.3727,122609.0
2015-12-01 11:40:00,37.99,38.0,37.96,37.98,79384.0,31.381,31.3893,31.3562,31.3727,79384.0
2015-12-01 11:50:00,37.99,38.05,37.98,38.05,321576.0,31.381,31.4306,31.3727,31.4306,321576.0
2015-12-01 12:00:00,38.04,38.09,38.01,38.09,127562.0,31.4223,31.4636,31.3975,31.4636,127562.0
2015-12-01 12:10:00,38.09,38.18,38.08,38.13,104569.0,31.4636,31.5379,31.4553,31.4966,104569.0
2015-12-01 12:20:00,38.12,38.16,38.1,38.15,176906.0,31.4884,31.5214,31.4719,31.5132,176906.0
2015-12-01 12:30:00,38.15,38.16,38.1,38.15,123202.0,31.5132,31.5214,31.4719,31.5132,123202.0
2015-12-01 12:40:00,38.15,38.16,38.11,38.12,66448.0,31.5132,31.5214,31.4801,31.4884,66448.0
2015-12-01 12:50:00,38.13,38.16,38.12,38.13,301143.0,31.4966,31.5214,31.4884,31.4966,301143.0
2015-12-01 13:00:00,38.14,38.15,38.11,38.12,99482.0,31.5049,31.5132,31.4801,31.4884,99482.0
2015-12-01 13:10:00,38.11,38.14,38.09,38.09,53977.0,31.4801,31.5049,31.4636,31.4636,53977.0
2015-12-01 13:20:00,38.09,38.12,38.06,38.12,50363.0,31.4636,31.4884,31.4388,31.4884,50363.0
2015-12-01 13:30:00,38.12,38.14,38.07,38.13,98264.0,31.4884,31.5049,31.4471,31.4966,98264.0
2015-12-01 13:40:00,38.13,38.23,38.13,38.21,253276.0,31.4966,31.5792,31.4966,31.5627,253276.0
2015-12-01 13:50:00,38.21,38.21,38.16,38.19,70091.0,31.5627,31.5627,31.5214,31.5462,70091.0
2015-12-01 14:00:00,38.18,38.2,38.16,38.18,84933.0,31.5379,31.5545,31.5214,31.5379,84933.0
2015-12-01 14:10:00,38.17,38.24,38.15,38.24,96679.0,31.5297,31.5875,31.5132,31.5875,96679.0
2015-12-01 14:20:00,38.24,38.3,38.23,38.25,332630.0,31.5875,31.6371,31.5792,31.5958,332630.0
2015-12-01 14:30:00,38.25,38.25,38.14,38.19,110027.0,31.5958,31.5958,31.5049,31.5462,110027.0
2015-12-01 14:40:00,38.19,38.2,38.16,38.19,58057.0,31.5462,31.5545,31.5214,31.5462,58057.0
2015-12-01 14:50:00,38.2,38.2,38.16,38.16,56001.0,31.5545,31.5545,31.5214,31.5214,56001.0
2015-12-01 15:00:00,38.16,38.17,38.11,38.12,94705.0,31.5214,31.5297,31.4801,31.4884,94705.0
2015-12-01 15:10:00,38.13,38.15,38.05,38.13,420930.0,31.4966,31.5132,31.4306,31.4966,420930.0
2015-12-01 15:20:00,38.12,38.16,38.09,38.16,193405.0,31.4884,31.5214,31.4636,31.5214,193405.0
2015-12-01 15:30:00,38.16,38.18,38.13,38.15,207256.0,31.5214,31.5379,31.4966,31.5132,207256.0
2015-12-01 15:40:00,38.16,38.21,38.15,38.18,342308.0,31.5214,31.5627,31.5132,31.5379,342308.0
2015-12-01 15:50:00,38.19,38.23,38.16,38.2,974734.0,31.5462,31.5792,31.5214,31.5545,974734.0
2015-12-02 09:30:00,38.24,38.26,38.07,38.11,239816.0,31.5875,31.604,31.4471,31.4801,239816.0
2015-12-02 09:40:00,38.11,38.13,37.96,37.99,409886.0,31.4801,31.4966,31.3562,31.381,409886.0
2015-12-02 09:50:00,38.0,38.02,37.9,38.01,481434.0,31.3893,31.4058,31.3067,31.3975,481434.0
2015-12-02 10:00:00,38.01,38.13,38.01,38.03,328061.0,31.3975,31.4966,31.3975,31.414,328061.0
2015-12-02 10:10:00,38.01,38.19,38.0,38.18,257368.0,31.3975,31.5462,31.3893,31.5379,257368.0
2015-12-02 10:20:00,38.17,38.2,38.09,38.12,158213.0,31.5297,31.5545,31.4636,31.4884,158213.0
2015-12-02 10:30:00,38.11,38.24,38.11,38.24,105269.0,31.4801,31.5875,31.4801,31.5875,105269.0
2015-12-02 10:40:00,38.25,38.34,38.22,38.26,227636.0,31.5958,31.6701,31.571,31.604,227636.0
2015-12-02 10:50:00,38.26,38.29,38.25,38.26,115018.0,31.604,31.6288,31.5958,31.604,115018.0
2015-12-02 11:00:00,38.26,38.27,38.11,38.14,485779.0,31.604,31.6123,31.4801,31.5049,485779.0
2015-12-02 11:10:00,38.14,38.2,38.13,38.15,110270.0,31.5049,31.5545,31.4966,31.5132,110270.0
2015-12-02 11:20:00,38.16,38.16,38.12,38.15,64563.0,31.5214,31.5214,31.4884,31.5132,64563.0
2015-12-02 11:30:00,38.15,38.18,38.12,38.13,79496.0,31.5132,31.5379,31.4884,31.4966,79496.0
2015-12-02 11:40:00,38.13,38.14,38.07,38.12,378015.0,31.4966,31.5049,31.4471,31.4884,378015.0
2015-12-02 11:50:00,38.11,38.17,38.1,38.14,65088.0,31.4801,31.5297,31.4719,31.5049,65088.0
2015-12-02 12:00:00,38.14,38.18,38.13,38.16,65916.0,31.5049,31.5379,31.4966,31.5214,65916.0
2015-12-02 12:10:00,38.16,38.16,38.07,38.07,75185.0,31.5214,31.5214,31.4471,31.4471,75185.0
2015-12-02 12:20:00,38.07,38.1,38.05,38.1,84912.0,31.4471,31.4719,31.4306,31.4719,84912.0
2015-12-02 12:30:00,38.09,38.12,38.07,38.1,122747.0,31.4636,31.4884,31.4471,31.4719,122747.0
2015-12-02 12:40:00,38.11,38.15,38.1,38.15,68849.0,31.4801,31.5132,31.4719,31.5132,68849.0
2015-12-02 12:50:00,38.14,38.15,38.11,38.12,88762.0,31.5049,31.5132,31.4801,31.4884,88762.0
2015-12-02 13:00:00,38.11,38.13,38.08,38.11,86667.0,31.4801,31.4966,31.4553,31.4801,86667.0
2015-12-02 13:10:00,38.11,38.16,38.1,38.11,95387.0,31.4801,31.5214,31.4719,31.4801,95387.0
2015-12-02 13:20:00,38.11,38.12,38.08,38.1,88916.0,31.4801,31.4884,31.4553,31.4719,88916.0
2015-12-02 13:30:00,38.11,38.11,38.05,38.11,273129.0,31.4801,31.4801,31.4306,31.4801,273129.0
2015-12-02 13:40:00,38.11,38.12,38.09,38.11,82009.0,31.4801,31.4884,31.4636,31.4801,82009.0
2015-12-02 13:50:00,38.1,38.16,38.09,38.15,425436.0,31.4719,31.5214,31.4636,31.5132,425436.0
2015-12-02 14:00:00,38.15,38.16,38.1,38.15,196122.0,31.5132,31.5214,31.4719,31.5132,196122.0
2015-12-02 14:10:00,38.15,38.2,38.11,38.19,195027.0,31.5132,31.5545,31.4801,31.5462,195027.0
2015-12-02 14:20:00,38.19,38.2,38.11,38.17,411406.0,31.5462,31.5545,31.4801,31.5297,411406.0
2015-12-02 14:30:00,38.16,38.17,38.12,38.15,113502.0,31.5214,31.5297,31.4884,31.5132,113502.0
2015-12-02 14:40:00,38.15,38.19,38.1,38.19,599852.0,31.5132,31.5462,31.4719,31.5462,599852.0
2015-12-02 14:50:00,38.18,38.19,38.14,38.15,196776.0,31.5379,31.5462,31.5049,31.5132,196776.0
2015-12-02 15:00:00,38.15,38.18,38.12,38.13,143896.0,31.5132,31.5379,31.4884,31.4966,143896.0
2015-12-02 15:10:00,38.12,38.22,38.12,38.21,237054.0,31.4884,31.571,31.4884,31.5627,237054.0
2015-12-02 15:20:00,38.21,38.25,38.17,38.2,627983.0,31.5627,31.5958,31.5297,31.5545,627983.0
2015-12-02 15:30:00,38.2,38.22,38.1,38.11,217038.0,31.5545,31.571,31.4719,31.4801,217038.0
2015-12-02 15:40:00,38.12,38.21,38.1,38.12,285890.0,31.4884,31.5627,31.4719,31.4884,285890.0
2015-12-02 15:50:00,38.11,38.17,38.06,38.12,1246353.0,31.4801,31.5297,31.4388,31.4884,1246353.0
2015-12-03 09:30:00,38.72,39.43,38.35,38.99,1128121.0,31.984,32.5705,31.6784,32.207,1128121.0
2015-12-03 09:40:00,38.98,39.19,38.8,38.93,635426.0,32.1988,32.3722,32.0501,32.1575,635426.0
2015-12-03 09:50:00,38.94,39.26,38.91,39.07,543728.0,32.1657,32.4301,32.1409,32.2731,543728.0
2015-12-03 10:00:00,39.06,39.08,38.95,39.01,319853.0,32.2649,32.2814,32.174,32.2236,319853.0
2015-12-03 10:10:00,39.02,39.31,38.98,39.31,412604.0,32.2318,32.4714,32.1988,32.4714,412604.0
2015-12-03 10:20:00,39.3,39.5,39.2,39.46,457356.0,32.4631,32.6283,32.3805,32.5953,457356.0
2015-12-03 10:30:00,39.47,39.56,39.35,39.38,458143.0,32.6035,32.6779,32.5044,32.5292,458143.0
2015-12-03 10:40:00,39.36,39.65,39.3,39.65,368324.0,32.5127,32.7522,32.4631,32.7522,368324.0
2015-12-03 10:50:00,39.64,39.81,39.63,39.8,344718.0,32.744,32.8844,32.7357,32.8761,344718.0
2015-12-03 11:00:00,39.8,39.88,39.68,39.86,339541.0,32.8761,32.9422,32.777,32.9257,339541.0
2015-12-03 11:10:00,39.85,39.92,39.77,39.83,301466.0,32.9174,32.9752,32.8513,32.9009,301466.0
2015-12-03 11:20:00,39.83,39.89,39.74,39.82,207645.0,32.9009,32.9505,32.8266,32.8926,207645.0
2015-12-03 11:30:00,39.83,39.9,39.76,39.89,266120.0,32.9009,32.9587,32.8431,32.9505,266120.0
2015-12-03 11:40:00,39.89,40.0,39.84,39.87,377548.0,32.9505,33.0413,32.9092,32.9339,377548.0
2015-12-03 11:50:00,39.87,39.96,39.86,39.93,198363.0,32.9339,33.0083,32.9257,32.9835,198363.0
2015-12-03 12:00:00,39.94,40.28,39.93,40.17,587319.0,32.9918,33.2726,32.9835,33.1818,587319.0
2015-12-03 12:10:00,40.18,40.33,40.16,40.33,304277.0,33.19,33.3139,33.1735,33.3139,304277.0
2015-12-03 12:20:00,40.33,40.33,40.05,40.15,361158.0,33.3139,33.3139,33.0826,33.1652,361158.0
2015-12-03 12:30:00,40.14,40.15,39.99,40.09,284643.0,33.157,33.1652,33.0331,33.1157,284643.0
2015-12-03 12:40:00,40.09,40.18,40.07,40.1,242325.0,33.1157,33.19,33.0991,33.1239,242325.0
2015-12-03 12:50:00,40.11,40.2,40.07,40.11,231827.0,33.1322,33.2065,33.0991,33.1322,231827.0
2015-12-03 13:00:00,40.11,40.11,39.86,39.9,250694.0,33.1322,33.1322,32.9257,32.9587,250694.0
2015-12-03 13:10:00,39.9,39.93,39.83,39.91,268732.0,32.9587,32.9835,32.9009,32.967,268732.0
2015-12-03 13:20:00,39.92,40.0,39.85,39.99,126215.0,32.9752,33.0413,32.9174,33.0331,126215.0
2015-12-03 13:30:00,39.99,40.01,39.81,39.85,181547.0,33.0331,33.0496,32.8844,32.9174,181547.0
2015-12-03 13:40:00,39.85,39.85,39.71,39.71,144631.0,32.9174,32.9174,32.8018,32.8018,144631.0
2015-12-03 13:50:00,39.72,39.89,39.63,39.86,166348.0,32.81,32.9505,32.7357,32.9257,166348.0
2015-12-03 14:00:00,39.86,39.89,39.8,39.82,189069.0,32.9257,32.9505,32.8761,32.8926,189069.0
2015-12-03 14:10:00,39.82,39.9,39.81,39.86,131070.0,32.8926,32.9587,32.8844,32.9257,131070.0
2015-12-03 14:20:00,39.86,39.88,39.77,39.82,282073.0,32.9257,32.9422,32.8513,32.8926,282073.0
2015-12-03 14:30:00,39.81,39.85,39.75,39.85,203596.0,32.8844,32.9174,32.8348,32.9174,203596.0
2015-12-03 14:40:00,39.85,39.86,39.71,39.79,146411.0,32.9174,32.9257,32.8018,32.8679,146411.0
2015-12-03 14:50:00,39.79,39.81,39.69,39.79,176941.0,32.8679,32.8844,32.7853,32.8679,176941.0
2015-12-03 15:00:00,39.79,39.82,39.75,39.78,217219.0,32.8679,32.8926,32.8348,32.8596,217219.0
2015-12-03 15:10:00,39.78,39.88,39.75,39.88,235628.0,32.8596,32.9422,32.8348,32.9422,235628.0
2015-12-03 15:20:00,39.88,39.9,39.78,39.82,260134.0,32.9422,32.9587,32.8596,32.8926,260134.0
2015-12-03 15:30:00,39.82,39.88,39.72,39.87,430513.0,32.8926,32.9422,32.81,32.9339,430513.0
2015-12-03 15:40:00,39.87,39.96,39.82,39.96,724779.0,32.9339,33.0083,32.8926,33.0083,724779.0
2015-12-03 15:50:00,39.95,39.96,39.81,39.9,1149160.0,33.0,33.0083,32.8844,32.9587,1149160.0
2015-12-04 09:30:00,39.9,39.91,39.71,39.72,556815.0,32.9587,32.967,32.8018,32.81,556815.0
2015-12-04 09:40:00,39.71,39.98,39.7,39.92,331719.0,32.8018,33.0248,32.7935,32.9752,331719.0
2015-12-04 09:50:00,39.92,39.93,39.68,39.75,252129.0,32.9752,32.9835,32.777,32.8348,252129.0
2015-12-04 10:00:00,39.75,39.83,39.69,39.8,179326.0,32.8348,32.9009,32.7853,32.8761,179326.0
2015-12-04 10:10:00,39.8,39.84,39.68,39.77,204726.0,32.8761,32.9092,32.777,32.8513,204726.0
2015-12-04 10:20:00,39.77,39.87,39.76,39.83,195100.0,32.8513,32.9339,32.8431,32.9009,195100.0
2015-12-04 10:30:00,39.83,40.01,39.79,39.95,402307.0,32.9009,33.0496,32.8679,33.0,402307.0
2015-12-04 10:40:00,39.96,40.1,39.92,39.97,268858.0,33.0083,33.1239,32.9752,33.0165,268858.0
2015-12-04 10:50:00,39.96,40.09,39.96,40.07,183992.0,33.0083,33.1157,33.0083,33.0991,183992.0
2015-12-04 11:00:00,40.07,40.27,40.07,40.24,300904.0,33.0991,33.2644,33.0991,33.2396,300904.0
2015-12-04 11:10:00,40.25,40.27,40.22,40.25,231126.0,33.2478,33.2644,33.2231,33.2478,231126.0
2015-12-04 11:20:00,40.24,40.25,40.16,40.17,187629.0,33.2396,33.2478,33.1735,33.1818,187629.0
2015-12-04 11:30:00,40.18,40.21,40.11,40.16,149248.0,33.19,33.2148,33.1322,33.1735,149248.0
2015-12-04 11:40:00,40.16,40.17,40.09,40.11,142288.0,33.1735,33.1818,33.1157,33.1322,142288.0
2015-12-04 11:50:00,40.11,40.16,40.06,40.09,104904.0,33.1322,33.1735,33.0909,33.1157,104904.0
2015-12-04 12:00:00,40.08,40.1,40.02,40.09,114715.0,33.1074,33.1239,33.0578,33.1157,114715.0
2015-12-04 12:10:00,40.1,40.14,40.09,40.11,120548.0,33.1239,33.157,33.1157,33.1322,120548.0
2015-12-04 12:20:00,40.11,40.16,40.09,40.12,107069.0,33.1322,33.1735,33.1157,33.1404,107069.0
2015-12-04 12:30:00,40.13,40.26,40.11,40.25,257479.0,33.1487,33.2561,33.1322,33.2478,257479.0
2015-12-04 12:40:00,40.25,40.37,40.24,40.37,178958.0,33.2478,33.347,33.2396,33.347,178958.0
2015-12-04 12:50:00,40.37,40.53,40.37,40.52,212577.0,33.347,33.4791,33.347,33.4709,212577.0
2015-12-04 13:00:00,40.52,40.57,40.47,40.53,137577.0,33.4709,33.5122,33.4296,33.4791,137577.0
2015-12-04 13:10:00,40.53,40.58,40.48,40.51,122437.0,33.4791,33.5204,33.4378,33.4626,122437.0
2015-12-04 13:20:00,40.5,40.53,40.43,40.46,111921.0,33.4543,33.4791,33.3965,33.4213,111921.0
2015-12-04 13:30:00,40.47,40.49,40.32,40.34,130616.0,33.4296,33.4461,33.3057,33.3222,130616.0
2015-12-04 13:40:00,40.34,40.36,40.24,40.26,125891.0,33.3222,33.3387,33.2396,33.2561,125891.0
2015-12-04 13:50:00,40.26,40.34,40.25,40.27,97665.0,33.2561,33.3222,33.2478,33.2644,97665.0
2015-12-04 14:00:00,40.27,40.35,40.23,40.32,134873.0,33.2644,33.3304,33.2313,33.3057,134873.0
2015-12-04 14:10:00,40.32,40.37,40.28,40.29,87332.0,33.3057,33.347,33.2726,33.2809,87332.0
2015-12-04 14:20:00,40.3,40.31,40.22,40.27,107342.0,33.2891,33.2974,33.2231,33.2644,107342.0
2015-12-04 14:30:00,40.27,40.38,40.26,40.37,91032.0,33.2644,33.3552,33.2561,33.347,91032.0
2015-12-04 14:40:00,40.37,40.45,40.36,40.43,132218.0,33.347,33.413,33.3387,33.3965,132218.0
2015-12-04 14:50:00,40.43,40.5,40.4,40.41,214732.0,33.3965,33.4543,33.3717,33.38,214732.0
2015-12-04 15:00:00,40.42,40.51,40.42,40.49,185915.0,33.3883,33.4626,33.3883,33.4461,185915.0
2015-12-04 15:10:00,40.49,40.52,40.44,40.48,183455.0,33.4461,33.4709,33.4048,33.4378,183455.0
2015-12-04 15:20:00,40.48,40.54,40.46,40.52,265695.0,33.4378,33.4874,33.4213,33.4709,265695.0
2015-12-04 15:30:00,40.53,40.53,40.36,40.4,347765.0,33.4791,33.4791,33.3387,33.3717,347765.0
2015-12-04 15:40:00,40.4,40.56,40.4,40.5,509739.0,33.3717,33.5039,33.3717,33.4543,509739.0
2015-12-04 15:50:00,40.5,40.57,40.49,40.54,697946.0,33.4543,33.5122,33.4461,33.4874,697946.0
2015-12-07 09:30:00,40.88,41.43,40.84,41.26,730198.0,33.7682,34.2226,33.7352,34.0821,730198.0
2015-12-07 09:40:00,41.27,41.31,41.18,41.22,501901.0,34.0904,34.1234,34.016,34.0491,501901.0
2015-12-07 09:50:00,41.22,41.26,41.09,41.13,333109.0,34.0491,34.0821,33.9417,33.9747,333109.0
2015-12-07 10:00:00,41.12,41.34,41.09,41.33,347797.0,33.9665,34.1482,33.9417,34.1399,347797.0
2015-12-07 10:10:00,41.34,41.49,41.27,41.46,255240.0,34.1482,34.2721,34.0904,34.2473,255240.0
2015-12-07 10:20:00,41.45,41.48,41.33,41.45,161313.0,34.2391,34.2639,34.1399,34.2391,161313.0
2015-12-07 10:30:00,41.45,41.6,41.34,41.57,296103.0,34.2391,34.363,34.1482,34.3382,296103.0
2015-12-07 10:40:00,41.57,41.59,41.4,41.45,355976.0,34.3382,34.3547,34.1978,34.2391,355976.0
2015-12-07 10:50:00,41.45,41.46,41.37,41.39,212202.0,34.2391,34.2473,34.173,34.1895,212202.0
2015-12-07 11:00:00,41.39,41.58,41.35,41.58,203673.0,34.1895,34.3465,34.1565,34.3465,203673.0
2015-12-07 11:10:00,41.58,41.68,41.57,41.64,311485.0,34.3465,34.4291,34.3382,34.396,311485.0
2015-12-07 11:20:00,41.64,41.66,41.51,41.55,140334.0,34.396,34.4125,34.2886,34.3217,140334.0
2015-12-07 11:30:00,41.55,41.59,41.48,41.53,234334.0,34.3217,34.3547,34.2639,34.3052,234334.0
2015-12-07 11:40:00,41.53,41.54,41.47,41.5,157038.0,34.3052,34.3134,34.2556,34.2804,157038.0
2015-12-07 11:50:00,41.5,41.55,41.46,41.5,326508.0,34.2804,34.3217,34.2473,34.2804,326508.0
2015-12-07 12:00:00,41.5,41.52,41.33,41.34,151512.0,34.2804,34.2969,34.1399,34.1482,151512.0
2015-12-07 12:10:00,41.34,41.42,41.32,41.41,79798.0,34.1482,34.2143,34.1317,34.206,79798.0
2015-12-07 12:20:00,41.41,41.48,41.39,41.47,177699.0,34.206,34.2639,34.1895,34.2556,177699.0
2015-12-07 12:30:00,41.47,41.48,41.37,41.48,175344.0,34.2556,34.2639,34.173,34.2639,175344.0
2015-12-07 12:40:00,41.48,41.57,41.46,41.57,252917.0,34.2639,34.3382,34.2473,34.3382,252917.0
2015-12-07 12:50:00,41.56,41.6,41.5,41.53,136246.0,34.3299,34.363,34.2804,34.3052,136246.0
2015-12-07 13:00:00,41.53,41.62,41.5,41.59,116275.0,34.3052,34.3795,34.2804,34.3547,116275.0
2015-12-07 13:10:00,41.59,41.59,41.45,41.54,106331.0,34.3547,34.3547,34.2391,34.3134,106331.0
2015-12-07 13:20:00,41.54,41.56,41.45,41.54,144038.0,34.3134,34.3299,34.2391,34.3134,144038.0
2015-12-07 13:30:00,41.53,41.6,41.52,41.56,97495.0,34.3052,34.363,34.2969,34.3299,97495.0
2015-12-07 13:40:00,41.56,41.56,41.46,41.5,126199.0,34.3299,34.3299,34.2473,34.2804,126199.0
2015-12-07 13:50:00,41.49,41.58,41.49,41.57,267486.0,34.2721,34.3465,34.2721,34.3382,267486.0
2015-12-07 14:00:00,41.57,41.57,41.5,41.55,184986.0,34.3382,34.3382,34.2804,34.3217,184986.0
2015-12-07 14:10:00,41.55,41.57,41.45,41.48,109957.0,34.3217,34.3382,34.2391,34.2639,109957.0
2015-12-07 14:20:00,41.48,41.51,41.42,41.48,113947.0,34.2639,34.2886,34.2143,34.2639,113947.0
2015-12-07 14:30:00,41.48,41.51,41.44,41.48,187408.0,34.2639,34.2886,34.2308,34.2639,187408.0
2015-12-07 14:40:00,41.48,41.49,41.43,41.48,155834.0,34.2639,34.2721,34.2226,34.2639,155834.0
2015-12-07 14:50:00,41.48,41.51,41.44,41.48,267515.0,34.2639,34.2886,34.2308,34.2639,267515.0
2015-12-07 15:00:00,41.48,41.48,41.42,41.44,197723.0,34.2639,34.2639,34.2143,34.2308,197723.0
2015-12-07 15:10:00,41.45,41.55,41.37,41.52,266071.0,34.2391,34.3217,34.173,34.2969,266071.0
2015-12-07 15:20:00,41.52,41.54,41.45,41.5,254349.0,34.2969,34.3134,34.2391,34.2804,254349.0
2015-12-07 15:30:00,41.5,41.52,41.39,41.42,220357.0,34.2804,34.2969,34.1895,34.2143,220357.0
2015-12-07 15:40:00,41.43,41.59,41.42,41.51,385047.0,34.2226,34.3547,34.2143,34.2886,385047.0
2015-12-07 15:50:00,41.52,41.52,41.41,41.43,962338.0,34.2969,34.2969,34.206,34.2226,962338.0
2015-12-08 09:30:00,41.28,41.48,40.8,41.02,480640.0,34.0986,34.2639,33.7022,33.8839,480640.0
2015-12-08 09:40:00,41.03,41.27,40.95,41.19,282112.0,33.8921,34.0904,33.8261,34.0243,282112.0
2015-12-08 09:50:00,41.2,41.2,41.04,41.12,260860.0,34.0326,34.0326,33.9004,33.9665,260860.0
2015-12-08 10:00:00,41.11,41.24,41.1,41.16,204923.0,33.9582,34.0656,33.95,33.9995,204923.0
2015-12-08 10:10:00,41.16,41.22,41.12,41.12,164313.0,33.9995,34.0491,33.9665,33.9665,164313.0
2015-12-08 10:20:00,41.12,41.18,41.04,41.16,252734.0,33.9665,34.016,33.9004,33.9995,252734.0
2015-12-08 10:30:00,41.16,41.26,41.15,41.18,118759.0,33.9995,34.0821,33.9913,34.016,118759.0
2015-12-08 10:40:00,41.18,41.29,41.16,41.18,110743.0,34.016,34.1069,33.9995,34.016,110743.0
2015-12-08 10:50:00,41.19,41.23,41.14,41.22,221374.0,34.0243,34.0573,33.983,34.0491,221374.0
2015-12-08 11:00:00,41.2,41.35,41.19,41.34,235595.0,34.0326,34.1565,34.0243,34.1482,235595.0
2015-12-08 11:10:00,41.34,41.41,41.26,41.39,278112.0,34.1482,34.206,34.0821,34.1895,278112.0
2015-12-08 11:20:00,41.38,41.5,41.36,41.41,186580.0,34.1813,34.2804,34.1647,34.206,186580.0
2015-12-08 11:30:00,41.4,41.41,41.25,41.25,98100.0,34.1978,34.206,34.0739,34.0739,98100.0
2015-12-08 11:40:00,41.25,41.35,41.23,41.34,80530.0,34.0739,34.1565,34.0573,34.1482,80530.0
2015-12-08 11:50:00,41.35,41.35,41.27,41.31,59161.0,34.1565,34.1565,34.0904,34.1234,59161.0
2015-12-08 12:00:00,41.32,41.35,41.25,41.32,74031.0,34.1317,34.1565,34.0739,34.1317,74031.0
2015-12-08 12:10:00,41.32,41.34,41.26,41.32,89697.0,34.1317,34.1482,34.0821,34.1317,89697.0
2015-12-08 12:20:00,41.32,41.35,41.29,41.33,69792.0,34.1317,34.1565,34.1069,34.1399,69792.0
2015-12-08 12:30:00,41.33,41.36,41.32,41.34,79575.0,34.1399,34.1647,34.1317,34.1482,79575.0
2015-12-08 12:40:00,41.34,41.39,41.32,41.39,81805.0,34.1482,34.1895,34.1317,34.1895,81805.0
2015-12-08 12:50:00,41.39,41.46,41.38,41.43,114668.0,34.1895,34.2473,34.1813,34.2226,114668.0
2015-12-08 13:00:00,41.44,41.45,41.38,41.39,65378.0,34.2308,34.2391,34.1813,34.1895,65378.0
2015-12-08 13:10:00,41.39,41.42,41.35,41.35,60114.0,34.1895,34.2143,34.1565,34.1565,60114.0
2015-12-08 13:20:00,41.35,41.39,41.3,41.35,76886.0,34.1565,34.1895,34.1152,34.1565,76886.0
2015-12-08 13:30:00,41.36,41.41,41.34,41.4,157113.0,34.1647,34.206,34.1482,34.1978,157113.0
2015-12-08 13:40:00,41.4,41.49,41.4,41.49,111540.0,34.1978,34.2721,34.1978,34.2721,111540.0
2015-12-08 13:50:00,41.49,41.54,41.46,41.51,175604.0,34.2721,34.3134,34.2473,34.2886,175604.0
2015-12-08 14:00:00,41.51,41.6,41.5,41.54,142538.0,34.2886,34.363,34.2804,34.3134,142538.0
2015-12-08 14:10:00,41.54,41.58,41.52,41.53,69434.0,34.3134,34.3465,34.2969,34.3052,69434.0
2015-12-08 14:20:00,41.54,41.55,41.46,41.51,133047.0,34.3134,34.3217,34.2473,34.2886,133047.0
2015-12-08 14:30:00,41.51,41.55,41.47,41.51,129738.0,34.2886,34.3217,34.2556,34.2886,129738.0
2015-12-08 14:40:00,41.5,41.54,41.45,41.51,238811.0,34.2804,34.3134,34.2391,34.2886,238811.0
2015-12-08 14:50:00,41.52,41.53,41.42,41.43,116468.0,34.2969,34.3052,34.2143,34.2226,116468.0
2015-12-08 15:00:00,41.43,41.5,41.33,41.48,275847.0,34.2226,34.2804,34.1399,34.2639,275847.0
2015-12-08 15:10:00,41.48,41.49,41.4,41.47,234024.0,34.2639,34.2721,34.1978,34.2556,234024.0
2015-12-08 15:20:00,41.47,41.52,41.44,41.46,123731.0,34.2556,34.2969,34.2308,34.2473,123731.0
2015-12-08 15:30:00,41.45,41.55,41.43,41.52,163327.0,34.2391,34.3217,34.2226,34.2969,163327.0
2015-12-08 15:40:00,41.52,41.54,41.48,41.5,301952.0,34.2969,34.3134,34.2639,34.2804,301952.0
2015-12-08 15:50:00,41.51,41.53,41.43,41.46,843526.0,34.2886,34.3052,34.2226,34.2473,843526.0
2015-12-09 09:30:00,41.11,41.2,40.73,40.98,341726.0,33.9582,34.0326,33.6443,33.8508,341726.0
2015-12-09 09:40:00,40.99,41.07,40.71,40.91,405684.0,33.8591,33.9252,33.6278,33.793,405684.0
2015-12-09 09:50:00,40.89,40.97,40.79,40.8,275787.0,33.7765,33.8426,33.6939,33.7022,275787.0
2015-12-09 10:00:00,40.79,40.98,40.76,40.94,117496.0,33.6939,33.8508,33.6691,33.8178,117496.0
2015-12-09 10:10:00,40.95,41.09,40.94,41.03,125952.0,33.8261,33.9417,33.8178,33.8921,125952.0
2015-12-09 10:20:00,41.04,41.06,40.91,40.92,181964.0,33.9004,33.9169,33.793,33.8013,181964.0
2015-12-09 10:30:00,40.92,41.21,40.91,41.16,136425.0,33.8013,34.0408,33.793,33.9995,136425.0
2015-12-09 10:40:00,41.15,41.17,40.97,40.97,89438.0,33.9913,34.0078,33.8426,33.8426,89438.0
2015-12-09 10:50:00,40.97,41.13,40.97,41.11,99271.0,33.8426,33.9747,33.8426,33.9582,99271.0
2015-12-09 11:00:00,41.12,41.21,41.05,41.21,103599.0,33.9665,34.0408,33.9087,34.0408,103599.0
2015-12-09 11:10:00,41.21,41.3,41.14,41.16,140296.0,34.0408,34.1152,33.983,33.9995,140296.0
2015-12-09 11:20:00,41.16,41.21,41.11,41.16,67466.0,33.9995,34.0408,33.9582,33.9995,67466.0
2015-12-09 11:30:00,41.16,41.17,41.02,41.05,106033.0,33.9995,34.0078,33.8839,33.9087,106033.0
2015-12-09 11:40:00,41.05,41.05,40.89,40.93,144022.0,33.9087,33.9087,33.7765,33.8095,144022.0
2015-12-09 11:50:00,40.93,41.04,40.92,41.02,161455.0,33.8095,33.9004,33.8013,33.8839,161455.0
2015-12-09 12:00:00,41.02,41.14,41.02,41.13,101435.0,33.8839,33.983,33.8839,33.9747,101435.0
2015-12-09 12:10:00,41.14,41.16,41.05,41.06,109831.0,33.983,33.9995,33.9087,33.9169,109831.0
2015-12-09 12:20:00,41.07,41.07,40.92,40.95,96314.0,33.9252,33.9252,33.8013,33.8261,96314.0
2015-12-09 12:30:00,40.96,40.96,40.84,40.84,108680.0,33.8343,33.8343,33.7352,33.7352,108680.0
2015-12-09 12:40:00,40.84,40.88,40.8,40.88,115469.0,33.7352,33.7682,33.7022,33.7682,115469.0
2015-12-09 12:50:00,40.88,40.92,40.84,40.88,96133.0,33.7682,33.8013,33.7352,33.7682,96133.0
2015-12-09 13:00:00,40.88,41.0,40.84,40.93,98349.0,33.7682,33.8674,33.7352,33.8095,98349.0
2015-12-09 13:10:00,40.92,41.05,40.91,40.96,79341.0,33.8013,33.9087,33.793,33.8343,79341.0
2015-12-09 13:20:00,40.97,41.01,40.91,40.94,76737.0,33.8426,33.8756,33.793,33.8178,76737.0
2015-12-09 13:30:00,40.95,40.99,40.9,40.99,62771.0,33.8261,33.8591,33.7848,33.8591,62771.0
2015-12-09 13:40:00,40.99,41.05,40.95,41.04,89111.0,33.8591,33.9087,33.8261,33.9004,89111.0
2015-12-09 13:50:00,41.04,41.12,41.04,41.09,107473.0,33.9004,33.9665,33.9004,33.9417,107473.0
2015-12-09 14:00:00,41.1,41.65,41.1,41.25,299194.0,33.95,34.4043,33.95,34.0739,299194.0
2015-12-09 14:10:00,41.25,41.33,41.23,41.26,164992.0,34.0739,34.1399,34.0573,34.0821,164992.0
2015-12-09 14:20:00,41.26,41.26,41.18,41.21,122759.0,34.0821,34.0821,34.016,34.0408,122759.0
2015-12-09 14:30:00,41.22,41.25,41.17,41.23,124556.0,34.0491,34.0739,34.0078,34.0573,124556.0
2015-12-09 14:40:00,41.23,41.25,41.15,41.19,102420.0,34.0573,34.0739,33.9913,34.0243,102420.0
2015-12-09 14:50:00,41.19,41.21,41.12,41.19,103472.0,34.0243,34.0408,33.9665,34.0243,103472.0
2015-12-09 15:00:00,41.19,41.24,41.16,41.24,107183.0,34.0243,34.0656,33.9995,34.0656,107183.0
2015-12-09 15:10:00,41.24,41.24,41.18,41.22,89218.0,34.0656,34.0656,34.016,34.0491,89218.0
2015-12-09 15:20:00,41.22,41.29,41.21,41.26,133198.0,34.0491,34.1069,34.0408,34.0821,133198.0
2015-12-09 15:30:00,41.26,41.39,41.25,41.33,206893.0,34.0821,34.1895,34.0739,34.1399,206893.0
2015-12-09 15:40:00,41.35,41.37,41.28,41.29,310255.0,34.1565,34.173,34.0986,34.1069,310255.0
2015-12-09 15:50:00,41.28,41.31,41.23,41.26,442834.0,34.0986,34.1234,34.0573,34.0821,442834.0
2015-12-10 09:30:00,41.36,41.6,41.23,41.47,213403.0,34.1647,34.363,34.0573,34.2556,213403.0
2015-12-10 09:40:00,41.48,41.56,41.38,41.41,120816.0,34.2639,34.3299,34.1813,34.206,120816.0
2015-12-10 09:50:00,41.41,41.45,41.25,41.31,87476.0,34.206,34.2391,34.0739,34.1234,87476.0
2015-12-10 10:00:00,41.32,41.38,41.29,41.37,70189.0,34.1317,34.1813,34.1069,34.173,70189.0
2015-12-10 10:10:00,41.37,41.47,41.3,41.45,67704.0,34.173,34.2556,34.1152,34.2391,67704.0
2015-12-10 10:20:00,41.45,41.53,41.42,41.48,75073.0,34.2391,34.3052,34.2143,34.2639,75073.0
2015-12-10 10:30:00,41.48,41.51,41.38,41.46,71015.0,34.2639,34.2886,34.1813,34.2473,71015.0
2015-12-10 10:40:00,41.45,41.5,41.42,41.5,88076.0,34.2391,34.2804,34.2143,34.2804,88076.0
2015-12-10 10:50:00,41.5,41.53,41.3,41.3,91296.0,34.2804,34.3052,34.1152,34.1152,91296.0
2015-12-10 11:00:00,41.3,41.33,41.24,41.25,103686.0,34.1152,34.1399,34.0656,34.0739,103686.0
2015-12-10 11:10:00,41.26,41.29,41.23,41.26,83892.0,34.0821,34.1069,34.0573,34.0821,83892.0
2015-12-10 11:20:00,41.27,41.3,41.23,41.23,71566.0,34.0904,34.1152,34.0573,34.0573,71566.0
2015-12-10 11:30:00,41.22,41.25,41.16,41.17,86455.0,34.0491,34.0739,33.9995,34.0078,86455.0
2015-12-10 11:40:00,41.16,41.17,41.09,41.12,81114.0,33.9995,34.0078,33.9417,33.9665,81114.0
2015-12-10 11:50:00,41.12,41.18,41.09,41.17,209651.0,33.9665,34.016,33.9417,34.0078,209651.0
2015-12-10 12:00:00,41.17,41.34,41.17,41.27,85610.0,34.0078,34.1482,34.0078,34.0904,85610.0
2015-12-10 12:10:00,41.27,41.27,41.18,41.2,59297.0,34.0904,34.0904,34.016,34.0326,59297.0
2015-12-10 12:20:00,41.2,41.25,41.17,41.19,62553.0,34.0326,34.0739,34.0078,34.0243,62553.0
2015-12-10 12:30:00,41.19,41.23,41.14,41.17,38390.0,34.0243,34.0573,33.983,34.0078,38390.0
2015-12-10 12:40:00,41.17,41.26,41.16,41.25,45181.0,34.0078,34.0821,33.9995,34.0739,45181.0
2015-12-10 12:50:00,41.25,41.27,41.2,41.27,67740.0,34.0739,34.0904,34.0326,34.0904,67740.0
2015-12-10 13:00:00,41.27,41.3,41.24,41.27,61970.0,34.0904,34.1152,34.0656,34.0904,61970.0
2015-12-10 13:10:00,41.27,41.27,41.21,41.24,60208.0,34.0904,34.0904,34.0408,34.0656,60208.0
2015-12-10 13:20:00,41.24,41.25,41.2,41.22,46172.0,34.0656,34.0739,34.0326,34.0491,46172.0
2015-12-10 13:30:00,41.23,41.3,41.23,41.3,36972.0,34.0573,34.1152,34.0573,34.1152,36972.0
2015-12-10 13:40:00,41.3,41.38,41.29,41.38,44891.0,34.1152,34.1813,34.1069,34.1813,44891.0
2015-12-10 13:50:00,41.37,41.37,41.32,41.33,64372.0,34.173,34.173,34.1317,34.1399,64372.0
2015-12-10 14:00:00,41.32,41.41,41.31,41.39,55146.0,34.1317,34.206,34.1234,34.1895,55146.0
2015-12-10 14:10:00,41.41,41.41,41.35,41.4,69218.0,34.206,34.206,34.1565,34.1978,69218.0
2015-12-10 14:20:00,41.4,41.46,41.39,41.46,77559.0,34.1978,34.2473,34.1895,34.2473,77559.0
2015-12-10 14:30:00,41.46,41.48,41.4,41.45,127240.0,34.2473,34.2639,34.1978,34.2391,127240.0
2015-12-10 14:40:00,41.45,41.45,41.39,41.41,99715.0,34.2391,34.2391,34.1895,34.206,99715.0
2015-12-10 14:50:00,41.41,41.41,41.31,41.36,63982.0,34.206,34.206,34.1234,34.1647,63982.0
2015-12-10 15:00:00,41.35,41.36,41.26,41.26,127790.0,34.1565,34.1647,34.0821,34.0821,127790.0
2015-12-10 15:10:00,41.26,41.27,41.12,41.15,205112.0,34.0821,34.0904,33.9665,33.9913,205112.0
2015-12-10 15:20:00,41.14,41.18,41.07,41.16,171829.0,33.983,34.016,33.9252,33.9995,171829.0
2015-12-10 15:30:00,41.16,41.2,41.14,41.17,221401.0,33.9995,34.0326,33.983,34.0078,221401.0
2015-12-10 15:40:00,41.18,41.22,41.1,41.15,249497.0,34.016,34.0491,33.95,33.9913,249497.0
2015-12-10 15:50:00,41.14,41.3,41.06,41.13,1758753.0,33.983,34.1152,33.9169,33.9747,1758753.0
2015-12-11 09:30:00,40.72,41.23,40.72,41.22,245768.0,33.6361,34.0573,33.6361,34.0491,245768.0
2015-12-11 09:40:00,41.21,41.34,41.06,41.06,146561.0,34.0408,34.1482,33.9169,33.9169,146561.0
2015-12-11 09:50:00,41.06,41.15,41.03,41.1,160212.0,33.9169,33.9913,33.8921,33.95,160212.0
2015-12-11 10:00:00,41.1,41.16,41.02,41.05,229728.0,33.95,33.9995,33.8839,33.9087,229728.0
2015-12-11 10:10:00,41.05,41.25,41.05,41.24,302460.0,33.9087,34.0739,33.9087,34.0656,302460.0
2015-12-11 10:20:00,41.24,41.36,41.22,41.34,172648.0,34.0656,34.1647,34.0491,34.1482,172648.0
2015-12-11 10:30:00,41.34,41.45,41.33,41.34,357434.0,34.1482,34.2391,34.1399,34.1482,357434.0
2015-12-11 10:40:00,41.34,41.37,41.3,41.33,207798.0,34.1482,34.173,34.1152,34.1399,207798.0
2015-12-11 10:50:00,41.32,41.33,41.24,41.26,142797.0,34.1317,34.1399,34.0656,34.0821,142797.0
2015-12-11 11:00:00,41.26,41.3,41.2,41.26,130372.0,34.0821,34.1152,34.0326,34.0821,130372.0
2015-12-11 11:10:00,41.26,41.35,41.23,41.33,120731.0,34.0821,34.1565,34.0573,34.1399,120731.0
2015-12-11 11:20:00,41.32,41.33,41.18,41.21,102233.0,34.1317,34.1399,34.016,34.0408,102233.0
2015-12-11 11:30:00,41.2,41.2,41.13,41.16,92942.0,34.0326,34.0326,33.9747,33.9995,92942.0
2015-12-11 11:40:00,41.17,41.2,41.14,41.18,116342.0,34.0078,34.0326,33.983,34.016,116342.0
2015-12-11 11:50:00,41.18,41.2,41.09,41.1,78092.0,34.016,34.0326,33.9417,33.95,78092.0
2015-12-11 12:00:00,41.1,41.13,40.94,40.94,126767.0,33.95,33.9747,33.8178,33.8178,126767.0
2015-12-11 12:10:00,40.94,40.98,40.89,40.91,113281.0,33.8178,33.8508,33.7765,33.793,113281.0
2015-12-11 12:20:00,40.91,40.94,40.87,40.94,75144.0,33.793,33.8178,33.76,33.8178,75144.0
2015-12-11 12:30:00,40.94,41.06,40.91,41.04,121766.0,33.8178,33.9169,33.793,33.9004,121766.0
2015-12-11 12:40:00,41.04,41.14,41.03,41.06,104296.0,33.9004,33.983,33.8921,33.9169,104296.0
2015-12-11 12:50:00,41.07,41.12,41.03,41.12,51890.0,33.9252,33.9665,33.8921,33.9665,51890.0
2015-12-11 13:00:00,41.12,41.19,41.09,41.17,62187.0,33.9665,34.0243,33.9417,34.0078,62187.0
2015-12-11 13:10:00,41.18,41.19,41.09,41.15,136811.0,34.016,34.0243,33.9417,33.9913,136811.0
2015-12-11 13:20:00,41.14,41.14,41.04,41.05,59487.0,33.983,33.983,33.9004,33.9087,59487.0
2015-12-11 13:30:00,41.04,41.14,41.04,41.14,60300.0,33.9004,33.983,33.9004,33.983,60300.0
2015-12-11 13:40:00,41.14,41.16,41.05,41.06,64050.0,33.983,33.9995,33.9087,33.9169,64050.0
2015-12-11 13:50:00,41.05,41.1,41.04,41.08,53184.0,33.9087,33.95,33.9004,33.9334,53184.0
2015-12-11 14:00:00,41.07,41.15,41.07,41.13,61350.0,33.9252,33.9913,33.9252,33.9747,61350.0
2015-12-11 14:10:00,41.13,41.18,41.12,41.13,76510.0,33.9747,34.016,33.9665,33.9747,76510.0
2015-12-11 14:20:00,41.14,41.16,41.11,41.16,122392.0,33.983,33.9995,33.9582,33.9995,122392.0
2015-12-11 14:30:00,41.15,41.16,41.11,41.16,113661.0,33.9913,33.9995,33.9582,33.9995,113661.0
2015-12-11 14:40:00,41.16,41.21,41.1,41.19,101691.0,33.9995,34.0408,33.95,34.0243,101691.0
2015-12-11 14:50:00,41.19,41.2,41.15,41.18,82028.0,34.0243,34.0326,33.9913,34.016,82028.0
2015-12-11 15:00:00,41.18,41.23,41.14,41.16,118746.0,34.016,34.0573,33.983,33.9995,118746.0
2015-12-11 15:10:00,41.16,41.19,41.12,41.15,180526.0,33.9995,34.0243,33.9665,33.9913,180526.0
2015-12-11 15:20:00,41.15,41.17,41.07,41.16,126715.0,33.9913,34.0078,33.9252,33.9995,126715.0
2015-12-11 15:30:00,41.16,41.19,41.11,41.15,172861.0,33.9995,34.0243,33.9582,33.9913,172861.0
2015-12-11 15:40:00,41.15,41.22,41.07,41.1,282992.0,33.9913,34.0491,33.9252,33.95,282992.0
2015-12-11 15:50:00,41.1,41.13,41.03,41.08,556395.0,33.95,33.9747,33.8921,33.9334,556395.0
2015-12-14 09:30:00,41.23,41.39,41.11,41.34,358877.0,34.0573,34.1895,33.9582,34.1482,358877.0
2015-12-14 09:40:00,41.34,41.55,41.23,41.48,193025.0,34.1482,34.3217,34.0573,34.2639,193025.0
2015-12-14 09:50:00,41.48,41.56,41.41,41.41,206395.0,34.2639,34.3299,34.206,34.206,206395.0
2015-12-14 10:00:00,41.41,41.59,41.3,41.5,249987.0,34.206,34.3547,34.1152,34.2804,249987.0
2015-12-14 10:10:00,41.52,41.68,41.26,41.5,282507.0,34.2969,34.4291,34.0821,34.2804,282507.0
2015-12-14 10:20:00,41.51,41.54,41.38,41.4,311134.0,34.2886,34.3134,34.1813,34.1978,311134.0
2015-12-14 10:30:00,41.4,41.58,41.33,41.52,329697.0,34.1978,34.3465,34.1399,34.2969,329697.0
2015-12-14 10:40:00,41.52,41.52,41.34,41.36,146894.0,34.2969,34.2969,34.1482,34.1647,146894.0
2015-12-14 10:50:00,41.35,41.47,41.34,41.44,185853.0,34.1565,34.2556,34.1482,34.2308,185853.0
2015-12-14 11:00:00,41.45,41.48,41.37,41.4,281883.0,34.2391,34.2639,34.173,34.1978,281883.0
2015-12-14 11:10:00,41.4,41.43,41.34,41.39,159536.0,34.1978,34.2226,34.1482,34.1895,159536.0
2015-12-14 11:20:00,41.39,41.46,41.34,41.42,196821.0,34.1895,34.2473,34.1482,34.2143,196821.0
2015-12-14 11:30:00,41.42,41.42,41.21,41.34,155481.0,34.2143,34.2143,34.0408,34.1482,155481.0
2015-12-14 11:40:00,41.33,41.42,41.28,41.39,125861.0,34.1399,34.2143,34.0986,34.1895,125861.0
2015-12-14 11:50:00,41.4,41.47,41.34,41.45,105897.0,34.1978,34.2556,34.1482,34.2391,105897.0
2015-12-14 12:00:00,41.45,41.48,41.36,41.47,117614.0,34.2391,34.2639,34.1647,34.2556,117614.0
2015-12-14 12:10:00,41.48,41.53,41.43,41.52,73857.0,34.2639,34.3052,34.2226,34.2969,73857.0
2015-12-14 12:20:00,41.53,41.57,41.44,41.57,81212.0,34.3052,34.3382,34.2308,34.3382,81212.0
2015-12-14 12:30:00,41.57,41.59,41.49,41.52,132359.0,34.3382,34.3547,34.2721,34.2969,132359.0
2015-12-14 12:40:00,41.52,41.53,41.43,41.46,66727.0,34.2969,34.3052,34.2226,34.2473,66727.0
2015-12-14 12:50:00,41.46,41.63,41.46,41.6,79644.0,34.2473,34.3878,34.2473,34.363,79644.0
2015-12-14 13:00:00,41.6,41.65,41.51,41.52,97868.0,34.363,34.4043,34.2886,34.2969,97868.0
2015-12-14 13:10:00,41.52,41.55,41.48,41.51,63124.0,34.2969,34.3217,34.2639,34.2886,63124.0
2015-12-14 13:20:00,41.51,41.51,41.45,41.48,117037.0,34.2886,34.2886,34.2391,34.2639,117037.0
2015-12-14 13:30:00,41.48,41.48,41.41,41.44,77846.0,34.2639,34.2639,34.206,34.2308,77846.0
2015-12-14 13:40:00,41.43,41.54,41.42,41.53,127885.0,34.2226,34.3134,34.2143,34.3052,127885.0
2015-12-14 13:50:00,41.53,41.55,41.49,41.53,53266.0,34.3052,34.3217,34.2721,34.3052,53266.0
2015-12-14 14:00:00,41.53,41.64,41.47,41.64,140469.0,34.3052,34.396,34.2556,34.396,140469.0
2015-12-14 14:10:00,41.63,41.69,41.57,41.62,124178.0,34.3878,34.4373,34.3382,34.3795,124178.0
2015-12-14 14:20:00,41.61,41.62,41.51,41.53,83027.0,34.3712,34.3795,34.2886,34.3052,83027.0
2015-12-14 14:30:00,41.53,41.58,41.5,41.57,62511.0,34.3052,34.3465,34.2804,34.3382,62511.0
2015-12-14 14:40:00,41.57,41.65,41.56,41.64,102334.0,34.3382,34.4043,34.3299,34.396,102334.0
2015-12-14 14:50:00,41.64,41.66,41.59,41.62,80016.0,34.396,34.4125,34.3547,34.3795,80016.0
2015-12-14 15:00:00,41.61,41.64,41.56,41.6,145636.0,34.3712,34.396,34.3299,34.363,145636.0
2015-12-14 15:10:00,41.6,41.68,41.58,41.66,129775.0,34.363,34.4291,34.3465,34.4125,129775.0
2015-12-14 15:20:00,41.65,41.7,41.62,41.68,127027.0,34.4043,34.4456,34.3795,34.4291,127027.0
2015-12-14 15:30:00,41.67,41.75,41.65,41.71,202857.0,34.4208,34.4869,34.4043,34.4538,202857.0
2015-12-14 15:40:00,41.71,41.8,41.7,41.8,443796.0,34.4538,34.5282,34.4456,34.5282,443796.0
2015-12-14 15:50:00,41.8,41.87,41.78,41.85,491720.0,34.5282,34.586,34.5117,34.5695,491720.0
2015-12-15 09:30:00,42.09,42.16,41.92,42.05,645792.0,34.7677,34.8256,34.6273,34.7347,645792.0
2015-12-15 09:40:00,42.05,42.08,41.99,42.05,290883.0,34.7347,34.7595,34.6851,34.7347,290883.0
2015-12-15 09:50:00,42.06,42.16,42.05,42.14,167036.0,34.743,34.8256,34.7347,34.809,167036.0
2015-12-15 10:00:00,42.14,42.26,42.12,42.14,203040.0,34.809,34.9082,34.7925,34.809,203040.0
2015-12-15 10:10:00,42.15,42.25,42.14,42.2,189488.0,34.8173,34.8999,34.809,34.8586,189488.0
2015-12-15 10:20:00,42.2,42.2,42.05,42.05,245002.0,34.8586,34.8586,34.7347,34.7347,245002.0
2015-12-15 10:30:00,42.05,42.1,42.02,42.07,319059.0,34.7347,34.776,34.7099,34.7512,319059.0
2015-12-15 10:40:00,42.07,42.22,42.06,42.2,183470.0,34.7512,34.8751,34.743,34.8586,183470.0
2015-12-15 10:50:00,42.19,42.21,42.14,42.17,150085.0,34.8503,34.8669,34.809,34.8338,150085.0
2015-12-15 11:00:00,42.17,42.19,42.13,42.16,135510.0,34.8338,34.8503,34.8008,34.8256,135510.0
2015-12-15 11:10:00,42.16,42.28,42.14,42.25,189945.0,34.8256,34.9247,34.809,34.8999,189945.0
2015-12-15 11:20:00,42.25,42.4,42.24,42.39,212970.0,34.8999,35.0238,34.8916,35.0155,212970.0
2015-12-15 11:30:00,42.39,42.4,42.33,42.33,302528.0,35.0155,35.0238,34.966,34.966,302528.0
2015-12-15 11:40:00,42.33,42.34,42.25,42.31,236298.0,34.966,34.9742,34.8999,34.9495,236298.0
2015-12-15 11:50:00,42.31,42.36,42.31,42.33,144321.0,34.9495,34.9908,34.9495,34.966,144321.0
2015-12-15 12:00:00,42.32,42.39,42.3,42.37,113662.0,34.9577,35.0155,34.9412,34.999,113662.0
2015-12-15 12:10:00,42.37,42.37,42.29,42.33,154892.0,34.999,34.999,34.9329,34.966,154892.0
2015-12-15 12:20:00,42.33,42.42,42.33,42.4,159755.0,34.966,35.0403,34.966,35.0238,159755.0
2015-12-15 12:30:00,42.4,42.43,42.37,42.41,156309.0,35.0238,35.0486,34.999,35.0321,156309.0
2015-12-15 12:40:00,42.4,42.41,42.37,42.39,107370.0,35.0238,35.0321,34.999,35.0155,107370.0
2015-12-15 12:50:00,42.39,42.39,42.36,42.38,104503.0,35.0155,35.0155,34.9908,35.0073,104503.0
2015-12-15 13:00:00,42.39,42.41,42.29,42.31,108522.0,35.0155,35.0321,34.9329,34.9495,108522.0
2015-12-15 13:10:00,42.32,42.36,42.27,42.32,112990.0,34.9577,34.9908,34.9164,34.9577,112990.0
2015-12-15 13:20:00,42.32,42.41,42.32,42.38,132947.0,34.9577,35.0321,34.9577,35.0073,132947.0
2015-12-15 13:30:00,42.38,42.42,42.38,42.4,126618.0,35.0073,35.0403,35.0073,35.0238,126618.0
2015-12-15 13:40:00,42.41,42.5,42.39,42.49,303050.0,35.0321,35.1064,35.0155,35.0981,303050.0
2015-12-15 13:50:00,42.49,42.57,42.48,42.56,186380.0,35.0981,35.1642,35.0899,35.156,186380.0
2015-12-15 14:00:00,42.57,42.57,42.49,42.52,118869.0,35.1642,35.1642,35.0981,35.1229,118869.0
2015-12-15 14:10:00,42.52,42.58,42.5,42.56,126025.0,35.1229,35.1725,35.1064,35.156,126025.0
2015-12-15 14:20:00,42.56,42.57,42.5,42.51,192554.0,35.156,35.1642,35.1064,35.1147,192554.0
2015-12-15 14:30:00,42.51,42.55,42.47,42.48,194605.0,35.1147,35.1477,35.0816,35.0899,194605.0
2015-12-15 14:40:00,42.48,42.55,42.43,42.53,309462.0,35.0899,35.1477,35.0486,35.1312,309462.0
2015-12-15 14:50:00,42.52,42.57,42.52,42.55,174290.0,35.1229,35.1642,35.1229,35.1477,174290.0
2015-12-15 15:00:00,42.55,42.56,42.49,42.52,319525.0,35.1477,35.156,35.0981,35.1229,319525.0
2015-12-15 15:10:00,42.52,42.52,42.44,42.45,224259.0,35.1229,35.1229,35.0568,35.0651,224259.0
2015-12-15 15:20:00,42.46,42.48,42.37,42.39,180848.0,35.0734,35.0899,34.999,35.0155,180848.0
2015-12-15 15:30:00,42.38,42.39,42.19,42.32,437968.0,35.0073,35.0155,34.8503,34.9577,437968.0
2015-12-15 15:40:00,42.32,42.41,42.31,42.39,422114.0,34.9577,35.0321,34.9495,35.0155,422114.0
2015-12-15 15:50:00,42.39,42.39,42.27,42.3,774635.0,35.0155,35.0155,34.9164,34.9412,774635.0
2015-12-16 09:30:00,42.48,42.51,42.16,42.18,437024.0,35.0899,35.1147,34.8256,34.8421,437024.0
2015-12-16 09:40:00,42.18,42.32,42.08,42.2,325502.0,34.8421,34.9577,34.7595,34.8586,325502.0
2015-12-16 09:50:00,42.23,42.48,42.23,42.44,95482.0,34.8834,35.0899,34.8834,35.0568,95482.0
2015-12-16 10:00:00,42.44,42.45,42.25,42.29,200967.0,35.0568,35.0651,34.8999,34.9329,200967.0
2015-12-16 10:10:00,42.28,42.4,42.28,42.35,89648.0,34.9247,35.0238,34.9247,34.9825,89648.0
2015-12-16 10:20:00,42.36,42.36,42.21,42.21,133964.0,34.9908,34.9908,34.8669,34.8669,133964.0
2015-12-16 10:30:00,42.21,42.29,42.15,42.18,185128.0,34.8669,34.9329,34.8173,34.8421,185128.0
2015-12-16 10:40:00,42.17,42.25,42.13,42.24,182199.0,34.8338,34.8999,34.8008,34.8916,182199.0
2015-12-16 10:50:00,42.25,42.29,42.21,42.26,98455.0,34.8999,34.9329,34.8669,34.9082,98455.0
2015-12-16 11:00:00,42.26,42.27,42.22,42.24,190620.0,34.9082,34.9164,34.8751,34.8916,190620.0
2015-12-16 11:10:00,42.25,42.33,42.23,42.32,128136.0,34.8999,34.966,34.8834,34.9577,128136.0
2015-12-16 11:20:00,42.32,42.33,42.26,42.32,223391.0,34.9577,34.966,34.9082,34.9577,223391.0
2015-12-16 11:30:00,42.31,42.48,42.28,42.44,201821.0,34.9495,35.0899,34.9247,35.0568,201821.0
2015-12-16 11:40:00,42.44,42.44,42.31,42.38,145716.0,35.0568,35.0568,34.9495,35.0073,145716.0
2015-12-16 11:50:00,42.39,42.45,42.34,42.41,102850.0,35.0155,35.0651,34.9742,35.0321,102850.0
2015-12-16 12:00:00,42.4,42.51,42.4,42.45,92018.0,35.0238,35.1147,35.0238,35.0651,92018.0
2015-12-16 12:10:00,42.46,42.5,42.4,42.41,58494.0,35.0734,35.1064,35.0238,35.0321,58494.0
2015-12-16 12:20:00,42.4,42.42,42.34,42.37,86383.0,35.0238,35.0403,34.9742,34.999,86383.0
2015-12-16 12:30:00,42.37,42.37,42.3,42.3,73836.0,34.999,34.999,34.9412,34.9412,73836.0
2015-12-16 12:40:00,42.3,42.36,42.28,42.3,91250.0,34.9412,34.9908,34.9247,34.9412,91250.0
2015-12-16 12:50:00,42.31,42.33,42.26,42.3,58328.0,34.9495,34.966,34.9082,34.9412,58328.0
2015-12-16 13:00:00,42.3,42.41,42.3,42.38,63414.0,34.9412,35.0321,34.9412,35.0073,63414.0
2015-12-16 13:10:00,42.38,42.4,42.26,42.27,127545.0,35.0073,35.0238,34.9082,34.9164,127545.0
2015-12-16 13:20:00,42.27,42.35,42.26,42.31,162033.0,34.9164,34.9825,34.9082,34.9495,162033.0
2015-12-16 13:30:00,42.32,42.32,42.12,42.14,292987.0,34.9577,34.9577,34.7925,34.809,292987.0
2015-12-16 13:40:00,42.14,42.22,42.08,42.12,382708.0,34.809,34.8751,34.7595,34.7925,382708.0
2015-12-16 13:50:00,42.12,42.24,41.9,42.24,338114.0,34.7925,34.8916,34.6108,34.8916,338114.0
2015-12-16 14:00:00,42.13,42.4,41.85,42.26,115306.0,34.8008,35.0238,34.5695,34.9082,115306.0
2015-12-16 14:10:00,42.22,42.3,42.13,42.21,99376.0,34.8751,34.9412,34.8008,34.8669,99376.0
2015-12-16 14:20:00,42.2,42.28,42.1,42.12,136178.0,34.8586,34.9247,34.776,34.7925,136178.0
2015-12-16 14:30:00,42.13,42.23,42.07,42.16,133657.0,34.8008,34.8834,34.7512,34.8256,133657.0
2015-12-16 14:40:00,42.16,42.25,42.12,42.17,136698.0,34.8256,34.8999,34.7925,34.8338,136698.0
2015-12-16 14:50:00,42.16,42.35,42.16,42.33,122563.0,34.8256,34.9825,34.8256,34.966,122563.0
2015-12-16 15:00:00,42.32,42.36,42.22,42.23,185432.0,34.9577,34.9908,34.8751,34.8834,185432.0
2015-12-16 15:10:00,42.23,42.32,42.2,42.27,139278.0,34.8834,34.9577,34.8586,34.9164,139278.0
2015-12-16 15:20:00,42.27,42.47,42.26,42.44,121675.0,34.9164,35.0816,34.9082,35.0568,121675.0
2015-12-16 15:30:00,42.45,42.56,42.44,42.53,183333.0,35.0651,35.156,35.0568,35.1312,183333.0
2015-12-16 15:40:00,42.51,42.56,42.45,42.45,204813.0,35.1147,35.156,35.0651,35.0651,204813.0
2015-12-16 15:50:00,42.45,42.51,42.4,42.42,406462.0,35.0651,35.1147,35.0238,35.0403,406462.0
2015-12-17 09:30:00,42.37,42.38,42.0,42.04,373967.0,34.999,35.0073,34.6934,34.7264,373967.0
2015-12-17 09:40:00,42.04,42.22,42.02,42.2,189600.0,34.7264,34.8751,34.7099,34.8586,189600.0
2015-12-17 09:50:00,42.19,42.29,42.15,42.26,127256.0,34.8503,34.9329,34.8173,34.9082,127256.0
2015-12-17 10:00:00,42.25,42.26,42.05,42.11,156839.0,34.8999,34.9082,34.7347,34.7843,156839.0
2015-12-17 10:10:00,42.11,42.14,42.06,42.07,209706.0,34.7843,34.809,34.743,34.7512,209706.0
2015-12-17 10:20:00,42.08,42.11,42.05,42.09,173597.0,34.7595,34.7843,34.7347,34.7677,173597.0
2015-12-17 10:30:00,42.09,42.26,42.09,42.22,165663.0,34.7677,34.9082,34.7677,34.8751,165663.0
2015-12-17 10:40:00,42.22,42.22,42.05,42.06,91170.0,34.8751,34.8751,34.7347,34.743,91170.0
2015-12-17 10:50:00,42.06,42.13,42.0,42.13,127379.0,34.743,34.8008,34.6934,34.8008,127379.0
2015-12-17 11:00:00,42.12,42.16,42.08,42.13,148553.0,34.7925,34.8256,34.7595,34.8008,148553.0
2015-12-17 11:10:00,42.13,42.13,42.03,42.09,182152.0,34.8008,34.8008,34.7182,34.7677,182152.0
2015-12-17 11:20:00,42.09,42.09,42.0,42.05,75949.0,34.7677,34.7677,34.6934,34.7347,75949.0
2015-12-17 11:30:00,42.05,42.07,41.96,42.07,181597.0,34.7347,34.7512,34.6604,34.7512,181597.0
2015-12-17 11:40:00,42.07,42.16,42.06,42.16,118638.0,34.7512,34.8256,34.743,34.8256,118638.0
2015-12-17 11:50:00,42.15,42.16,42.05,42.09,145663.0,34.8173,34.8256,34.7347,34.7677,145663.0
2015-12-17 12:00:00,42.1,42.12,42.05,42.1,90564.0,34.776,34.7925,34.7347,34.776,90564.0
2015-12-17 12:10:00,42.09,42.18,42.06,42.18,70457.0,34.7677,34.8421,34.743,34.8421,70457.0
2015-12-17 12:20:00,42.17,42.17,42.08,42.09,82951.0,34.8338,34.8338,34.7595,34.7677,82951.0
2015-12-17 12:30:00,42.11,42.15,42.08,42.1,98316.0,34.7843,34.8173,34.7595,34.776,98316.0
2015-12-17 12:40:00,42.09,42.1,42.05,42.09,87274.0,34.7677,34.776,34.7347,34.7677,87274.0
2015-12-17 12:50:00,42.09,42.1,42.03,42.06,52395.0,34.7677,34.776,34.7182,34.743,52395.0
2015-12-17 13:00:00,42.07,42.14,42.06,42.13,42304.0,34.7512,34.809,34.743,34.8008,42304.0
2015-12-17 13:10:00,42.13,42.15,42.1,42.12,46557.0,34.8008,34.8173,34.776,34.7925,46557.0
2015-12-17 13:20:00,42.13,42.16,42.09,42.12,58472.0,34.8008,34.8256,34.7677,34.7925,58472.0
2015-12-17 13:30:00,42.12,42.24,42.1,42.23,51375.0,34.7925,34.8916,34.776,34.8834,51375.0
2015-12-17 13:40:00,42.24,42.31,42.18,42.28,76626.0,34.8916,34.9495,34.8421,34.9247,76626.0
2015-12-17 13:50:00,42.28,42.36,42.27,42.34,64249.0,34.9247,34.9908,34.9164,34.9742,64249.0
2015-12-17 14:00:00,42.35,42.38,42.3,42.33,64004.0,34.9825,35.0073,34.9412,34.966,64004.0
2015-12-17 14:10:00,42.34,42.35,42.29,42.34,51961.0,34.9742,34.9825,34.9329,34.9742,51961.0
2015-12-17 14:20:00,42.34,42.36,42.28,42.3,63574.0,34.9742,34.9908,34.9247,34.9412,63574.0
2015-12-17 14:30:00,42.3,42.31,42.22,42.22,41994.0,34.9412,34.9495,34.8751,34.8751,41994.0
2015-12-17 14:40:00,42.22,42.25,42.17,42.22,68214.0,34.8751,34.8999,34.8338,34.8751,68214.0
2015-12-17 14:50:00,42.22,42.31,42.21,42.31,59675.0,34.8751,34.9495,34.8669,34.9495,59675.0
2015-12-17 15:00:00,42.3,42.32,42.25,42.29,84884.0,34.9412,34.9577,34.8999,34.9329,84884.0
2015-12-17 15:10:00,42.29,42.31,42.13,42.14,77990.0,34.9329,34.9495,34.8008,34.809,77990.0
2015-12-17 15:20:00,42.15,42.17,42.1,42.15,74520.0,34.8173,34.8338,34.776,34.8173,74520.0
2015-12-17 15:30:00,42.15,42.22,42.12,42.16,94093.0,34.8173,34.8751,34.7925,34.8256,94093.0
2015-12-17 15:40:00,42.16,42.19,42.1,42.12,176094.0,34.8256,34.8503,34.776,34.7925,176094.0
2015-12-17 15:50:00,42.11,42.13,41.93,41.93,507770.0,34.7843,34.8008,34.6356,34.6356,507770.0
2015-12-18 09:30:00,41.56,41.73,41.26,41.47,1257342.0,34.3299,34.4704,34.0821,34.2556,1257342.0
2015-12-18 09:40:00,41.48,41.51,41.3,41.48,259603.0,34.2639,34.2886,34.1152,34.2639,259603.0
2015-12-18 09:50:00,41.49,41.56,41.42,41.49,269791.0,34.2721,34.3299,34.2143,34.2721,269791.0
2015-12-18 10:00:00,41.5,41.53,41.32,41.34,200435.0,34.2804,34.3052,34.1317,34.1482,200435.0
2015-12-18 10:10:00,41.34,41.36,41.25,41.26,180241.0,34.1482,34.1647,34.0739,34.0821,180241.0
2015-12-18 10:20:00,41.26,41.4,41.24,41.28,110649.0,34.0821,34.1978,34.0656,34.0986,110649.0
2015-12-18 10:30:00,41.27,41.31,41.11,41.11,232199.0,34.0904,34.1234,33.9582,33.9582,232199.0
2015-12-18 10:40:00,41.12,41.16,41.04,41.11,164004.0,33.9665,33.9995,33.9004,33.9582,164004.0
2015-12-18 10:50:00,41.11,41.16,41.07,41.13,157980.0,33.9582,33.9995,33.9252,33.9747,157980.0
2015-12-18 11:00:00,41.14,41.19,41.04,41.19,269782.0,33.983,34.0243,33.9004,34.0243,269782.0
2015-12-18 11:10:00,41.19,41.19,41.08,41.13,178683.0,34.0243,34.0243,33.9334,33.9747,178683.0
2015-12-18 11:20:00,41.13,41.18,41.1,41.14,123275.0,33.9747,34.016,33.95,33.983,123275.0
2015-12-18 11:30:00,41.14,41.21,41.12,41.18,120232.0,33.983,34.0408,33.9665,34.016,120232.0
2015-12-18 11:40:00,41.18,41.19,41.03,41.07,149505.0,34.016,34.0243,33.8921,33.9252,149505.0
2015-12-18 11:50:00,41.07,41.1,40.93,40.94,243072.0,33.9252,33.95,33.8095,33.8178,243072.0
2015-12-18 12:00:00,40.94,40.98,40.87,40.95,184237.0,33.8178,33.8508,33.76,33.8261,184237.0
2015-12-18 12:10:00,40.95,41.03,40.9,40.91,155412.0,33.8261,33.8921,33.7848,33.793,155412.0
2015-12-18 12:20:00,40.91,41.01,40.91,40.99,100112.0,33.793,33.8756,33.793,33.8591,100112.0
2015-12-18 12:30:00,40.99,40.99,40.89,40.92,187108.0,33.8591,33.8591,33.7765,33.8013,187108.0
2015-12-18 12:40:00,40.92,40.97,40.91,40.94,141863.0,33.8013,33.8426,33.793,33.8178,141863.0
2015-12-18 12:50:00,40.94,40.99,40.9,40.97,92958.0,33.8178,33.8591,33.7848,33.8426,92958.0
2015-12-18 13:00:00,40.97,41.04,40.96,41.0,122551.0,33.8426,33.9004,33.8343,33.8674,122551.0
2015-12-18 13:10:00,41.0,41.09,40.99,41.02,270416.0,33.8674,33.9417,33.8591,33.8839,270416.0
2015-12-18 13:20:00,41.02,41.05,40.98,40.98,147616.0,33.8839,33.9087,33.8508,33.8508,147616.0
2015-12-18 13:30:00,40.99,41.01,40.95,41.01,119487.0,33.8591,33.8756,33.8261,33.8756,119487.0
2015-12-18 13:40:00,41.0,41.05,40.99,41.01,72570.0,33.8674,33.9087,33.8591,33.8756,72570.0
2015-12-18 13:50:00,41.01,41.14,41.0,41.08,99651.0,33.8756,33.983,33.8674,33.9334,99651.0
2015-12-18 14:00:00,41.08,41.12,41.05,41.09,97918.0,33.9334,33.9665,33.9087,33.9417,97918.0
2015-12-18 14:10:00,41.1,41.13,41.02,41.05,133956.0,33.95,33.9747,33.8839,33.9087,133956.0
2015-12-18 14:20:00,41.05,41.1,41.0,41.05,204443.0,33.9087,33.95,33.8674,33.9087,204443.0
2015-12-18 14:30:00,41.05,41.05,40.96,40.97,114234.0,33.9087,33.9087,33.8343,33.8426,114234.0
2015-12-18 14:40:00,40.96,40.97,40.83,40.85,205628.0,33.8343,33.8426,33.7269,33.7435,205628.0
2015-12-18 14:50:00,40.85,40.89,40.81,40.81,140805.0,33.7435,33.7765,33.7104,33.7104,140805.0
2015-12-18 15:00:00,40.83,40.92,40.82,40.91,235105.0,33.7269,33.8013,33.7187,33.793,235105.0
2015-12-18 15:10:00,40.91,40.92,40.78,40.8,250028.0,33.793,33.8013,33.6856,33.7022,250028.0
2015-12-18 15:20:00,40.8,40.88,40.77,40.82,200343.0,33.7022,33.7682,33.6774,33.7187,200343.0
2015-12-18 15:30:00,40.81,40.92,40.78,40.89,298863.0,33.7104,33.8013,33.6856,33.7765,298863.0
2015-12-18 15:40:00,40.89,40.89,40.77,40.77,460324.0,33.7765,33.7765,33.6774,33.6774,460324.0
2015-12-18 15:50:00,40.78,40.82,40.64,40.66,1104628.0,33.6856,33.7187,33.57,33.5865,1104628.0
2015-12-21 09:30:00,41.06,41.08,40.7,40.71,351247.0,33.9169,33.9334,33.6195,33.6278,351247.0
2015-12-21 09:40:00,40.71,41.01,40.71,40.96,120086.0,33.6278,33.8756,33.6278,33.8343,120086.0
2015-12-21 09:50:00,40.96,40.96,40.75,40.9,271018.0,33.8343,33.8343,33.6609,33.7848,271018.0
2015-12-21 10:00:00,40.91,41.08,40.9,41.07,150239.0,33.793,33.9334,33.7848,33.9252,150239.0
2015-12-21 10:10:00,41.07,41.14,40.97,40.99,124552.0,33.9252,33.983,33.8426,33.8591,124552.0
2015-12-21 10:20:00,40.99,41.0,40.93,40.97,77207.0,33.8591,33.8674,33.8095,33.8426,77207.0
2015-12-21 10:30:00,40.96,41.04,40.96,41.01,95925.0,33.8343,33.9004,33.8343,33.8756,95925.0
2015-12-21 10:40:00,41.01,41.05,40.95,40.95,114640.0,33.8756,33.9087,33.8261,33.8261,114640.0
2015-12-21 10:50:00,40.97,41.0,40.9,40.93,106480.0,33.8426,33.8674,33.7848,33.8095,106480.0
2015-12-21 11:00:00,40.93,41.0,40.91,40.98,105776.0,33.8095,33.8674,33.793,33.8508,105776.0
2015-12-21 11:10:00,40.98,40.98,40.83,40.84,68475.0,33.8508,33.8508,33.7269,33.7352,68475.0
2015-12-21 11:20:00,40.84,40.89,40.8,40.8,82346.0,33.7352,33.7765,33.7022,33.7022,82346.0
2015-12-21 11:30:00,40.8,40.8,40.64,40.69,95499.0,33.7022,33.7022,33.57,33.6113,95499.0
2015-12-21 11:40:00,40.69,40.74,40.67,40.71,77064.0,33.6113,33.6526,33.5948,33.6278,77064.0
2015-12-21 11:50:00,40.71,40.75,40.68,40.72,136809.0,33.6278,33.6609,33.603,33.6361,136809.0
2015-12-21 12:00:00,40.73,40.79,40.7,40.75,137053.0,33.6443,33.6939,33.6195,33.6609,137053.0
2015-12-21 12:10:00,40.76,40.78,40.72,40.76,90173.0,33.6691,33.6856,33.6361,33.6691,90173.0
2015-12-21 12:20:00,40.76,40.83,40.74,40.77,48291.0,33.6691,33.7269,33.6526,33.6774,48291.0
2015-12-21 12:30:00,40.77,40.86,40.76,40.84,91136.0,33.6774,33.7517,33.6691,33.7352,91136.0
2015-12-21 12:40:00,40.84,40.87,40.83,40.87,53072.0,33.7352,33.76,33.7269,33.76,53072.0
2015-12-21 12:50:00,40.86,40.9,40.84,40.85,73757.0,33.7517,33.7848,33.7352,33.7435,73757.0
2015-12-21 13:00:00,40.86,40.9,40.86,40.87,56982.0,33.7517,33.7848,33.7517,33.76,56982.0
2015-12-21 13:10:00,40.87,40.87,40.81,40.82,72036.0,33.76,33.76,33.7104,33.7187,72036.0
2015-12-21 13:20:00,40.82,40.85,40.81,40.81,52325.0,33.7187,33.7435,33.7104,33.7104,52325.0
2015-12-21 13:30:00,40.81,40.88,40.81,40.86,86662.0,33.7104,33.7682,33.7104,33.7517,86662.0
2015-12-21 13:40:00,40.87,40.92,40.86,40.9,62543.0,33.76,33.8013,33.7517,33.7848,62543.0
2015-12-21 13:50:00,40.89,40.94,40.88,40.94,70371.0,33.7765,33.8178,33.7682,33.8178,70371.0
2015-12-21 14:00:00,40.93,40.97,40.93,40.96,61369.0,33.8095,33.8426,33.8095,33.8343,61369.0
2015-12-21 14:10:00,40.95,40.98,40.94,40.98,74769.0,33.8261,33.8508,33.8178,33.8508,74769.0
2015-12-21 14:20:00,40.98,41.01,40.93,40.94,84265.0,33.8508,33.8756,33.8095,33.8178,84265.0
2015-12-21 14:30:00,40.94,40.98,40.93,40.96,84207.0,33.8178,33.8508,33.8095,33.8343,84207.0
2015-12-21 14:40:00,40.96,41.01,40.94,41.01,73140.0,33.8343,33.8756,33.8178,33.8756,73140.0
2015-12-21 14:50:00,41.01,41.04,40.99,41.02,79104.0,33.8756,33.9004,33.8591,33.8839,79104.0
2015-12-21 15:00:00,41.01,41.03,40.94,40.95,101083.0,33.8756,33.8921,33.8178,33.8261,101083.0
2015-12-21 15:10:00,40.95,40.96,40.91,40.95,85819.0,33.8261,33.8343,33.793,33.8261,85819.0
2015-12-21 15:20:00,40.95,41.02,40.92,41.01,135252.0,33.8261,33.8839,33.8013,33.8756,135252.0
2015-12-21 15:30:00,41.01,41.04,40.97,41.04,192703.0,33.8756,33.9004,33.8426,33.9004,192703.0
2015-12-21 15:40:00,41.03,41.08,41.02,41.07,352365.0,33.8921,33.9334,33.8839,33.9252,352365.0
2015-12-21 15:50:00,41.07,41.24,41.06,41.22,456401.0,33.9252,34.0656,33.9169,34.0491,456401.0
2015-12-22 09:30:00,41.48,41.99,41.41,41.89,373921.0,34.2639,34.6851,34.206,34.6025,373921.0
2015-12-22 09:40:00,41.89,41.94,41.74,41.88,158788.0,34.6025,34.6438,34.4786,34.5943,158788.0
2015-12-22 09:50:00,41.89,41.99,41.84,41.92,138587.0,34.6025,34.6851,34.5612,34.6273,138587.0
2015-12-22 10:00:00,41.93,41.95,41.67,41.79,134156.0,34.6356,34.6521,34.4208,34.5199,134156.0
2015-12-22 10:10:00,41.79,41.79,41.69,41.73,66917.0,34.5199,34.5199,34.4373,34.4704,66917.0
2015-12-22 10:20:00,41.72,41.8,41.64,41.66,82334.0,34.4621,34.5282,34.396,34.4125,82334.0
2015-12-22 10:30:00,41.65,41.72,41.63,41.7,85298.0,34.4043,34.4621,34.3878,34.4456,85298.0
2015-12-22 10:40:00,41.7,41.71,41.64,41.68,72520.0,34.4456,34.4538,34.396,34.4291,72520.0
2015-12-22 10:50:00,41.68,41.7,41.64,41.68,117171.0,34.4291,34.4456,34.396,34.4291,117171.0
2015-12-22 11:00:00,41.68,41.75,41.65,41.73,92721.0,34.4291,34.4869,34.4043,34.4704,92721.0
2015-12-22 11:10:00,41.73,41.77,41.66,41.67,83866.0,34.4704,34.5034,34.4125,34.4208,83866.0
2015-12-22 11:20:00,41.66,41.72,41.63,41.69,95675.0,34.4125,34.4621,34.3878,34.4373,95675.0
2015-12-22 11:30:00,41.68,41.81,41.68,41.77,86361.0,34.4291,34.5364,34.4291,34.5034,86361.0
2015-12-22 11:40:00,41.77,41.81,41.75,41.77,85126.0,34.5034,34.5364,34.4869,34.5034,85126.0
2015-12-22 11:50:00,41.77,41.79,41.75,41.78,65981.0,34.5034,34.5199,34.4869,34.5117,65981.0
2015-12-22 12:00:00,41.78,41.8,41.74,41.8,68949.0,34.5117,34.5282,34.4786,34.5282,68949.0
2015-12-22 12:10:00,41.79,41.86,41.78,41.86,74864.0,34.5199,34.5777,34.5117,34.5777,74864.0
2015-12-22 12:20:00,41.86,41.93,41.83,41.9,110293.0,34.5777,34.6356,34.553,34.6108,110293.0
2015-12-22 12:30:00,41.89,41.9,41.8,41.81,82443.0,34.6025,34.6108,34.5282,34.5364,82443.0
2015-12-22 12:40:00,41.82,41.87,41.81,41.85,47632.0,34.5447,34.586,34.5364,34.5695,47632.0
2015-12-22 12:50:00,41.84,41.89,41.84,41.87,67834.0,34.5612,34.6025,34.5612,34.586,67834.0
2015-12-22 13:00:00,41.88,41.93,41.87,41.91,115864.0,34.5943,34.6356,34.586,34.619,115864.0
2015-12-22 13:10:00,41.91,41.92,41.87,41.88,82379.0,34.619,34.6273,34.586,34.5943,82379.0
2015-12-22 13:20:00,41.89,41.95,41.87,41.92,81926.0,34.6025,34.6521,34.586,34.6273,81926.0
2015-12-22 13:30:00,41.93,41.94,41.87,41.9,80550.0,34.6356,34.6438,34.586,34.6108,80550.0
2015-12-22 13:40:00,41.9,41.93,41.86,41.93,74243.0,34.6108,34.6356,34.5777,34.6356,74243.0
2015-12-22 13:50:00,41.92,41.98,41.9,41.96,66415.0,34.6273,34.6769,34.6108,34.6604,66415.0
2015-12-22 14:00:00,41.97,42.02,41.94,41.97,94380.0,34.6686,34.7099,34.6438,34.6686,94380.0
2015-12-22 14:10:00,41.98,42.05,41.98,42.01,73638.0,34.6769,34.7347,34.6769,34.7017,73638.0
2015-12-22 14:20:00,42.02,42.05,41.97,42.01,96474.0,34.7099,34.7347,34.6686,34.7017,96474.0
2015-12-22 14:30:00,42.01,42.03,41.92,41.95,62133.0,34.7017,34.7182,34.6273,34.6521,62133.0
2015-12-22 14:40:00,41.95,42.01,41.93,41.97,71164.0,34.6521,34.7017,34.6356,34.6686,71164.0
2015-12-22 14:50:00,41.97,42.01,41.95,42.01,83874.0,34.6686,34.7017,34.6521,34.7017,83874.0
2015-12-22 15:00:00,42.02,42.08,42.0,42.02,96515.0,34.7099,34.7595,34.6934,34.7099,96515.0
2015-12-22 15:10:00,42.03,42.05,41.96,42.02,120029.0,34.7182,34.7347,34.6604,34.7099,120029.0
2015-12-22 15:20:00,42.02,42.1,41.99,42.1,144388.0,34.7099,34.776,34.6851,34.776,144388.0
2015-12-22 15:30:00,42.09,42.14,42.07,42.12,210796.0,34.7677,34.809,34.7512,34.7925,210796.0
2015-12-22 15:40:00,42.12,42.12,42.07,42.09,351974.0,34.7925,34.7925,34.7512,34.7677,351974.0
2015-12-22 15:50:00,42.09,42.14,42.07,42.11,672332.0,34.7677,34.809,34.7512,34.7843,672332.0
2015-12-23 09:30:00,42.28,42.42,42.25,42.31,239408.0,34.9247,35.0403,34.8999,34.9495,239408.0
2015-12-23 09:40:00,42.32,42.33,42.22,42.29,66540.0,34.9577,34.966,34.8751,34.9329,66540.0
2015-12-23 09:50:00,42.3,42.33,42.14,42.14,109856.0,34.9412,34.966,34.809,34.809,109856.0
2015-12-23 10:00:00,42.14,42.21,42.03,42.19,117770.0,34.809,34.8669,34.7182,34.8503,117770.0
2015-12-23 10:10:00,42.19,42.2,42.13,42.19,68182.0,34.8503,34.8586,34.8008,34.8503,68182.0
2015-12-23 10:20:00,42.18,42.24,42.18,42.19,44181.0,34.8421,34.8916,34.8421,34.8503,44181.0
2015-12-23 10:30:00,42.2,42.27,42.17,42.22,79845.0,34.8586,34.9164,34.8338,34.8751,79845.0
2015-12-23 10:40:00,42.22,42.24,42.15,42.2,60635.0,34.8751,34.8916,34.8173,34.8586,60635.0
2015-12-23 10:50:00,42.2,42.2,42.11,42.14,111508.0,34.8586,34.8586,34.7843,34.809,111508.0
2015-12-23 11:00:00,42.13,42.14,42.06,42.09,83192.0,34.8008,34.809,34.743,34.7677,83192.0
2015-12-23 11:10:00,42.1,42.2,42.1,42.18,108225.0,34.776,34.8586,34.776,34.8421,108225.0
2015-12-23 11:20:00,42.18,42.21,42.15,42.17,70130.0,34.8421,34.8669,34.8173,34.8338,70130.0
2015-12-23 11:30:00,42.18,42.2,42.14,42.14,42947.0,34.8421,34.8586,34.809,34.809,42947.0
2015-12-23 11:40:00,42.15,42.21,42.14,42.19,43161.0,34.8173,34.8669,34.809,34.8503,43161.0
2015-12-23 11:50:00,42.19,42.21,42.13,42.14,60942.0,34.8503,34.8669,34.8008,34.809,60942.0
2015-12-23 12:00:00,42.14,42.21,42.13,42.18,59362.0,34.809,34.8669,34.8008,34.8421,59362.0
2015-12-23 12:10:00,42.19,42.22,42.15,42.19,42845.0,34.8503,34.8751,34.8173,34.8503,42845.0
2015-12-23 12:20:00,42.19,42.24,42.18,42.19,57719.0,34.8503,34.8916,34.8421,34.8503,57719.0
2015-12-23 12:30:00,42.19,42.3,42.19,42.27,111725.0,34.8503,34.9412,34.8503,34.9164,111725.0
2015-12-23 12:40:00,42.27,42.27,42.25,42.26,71764.0,34.9164,34.9164,34.8999,34.9082,71764.0
2015-12-23 12:50:00,42.26,42.28,42.24,42.26,156297.0,34.9082,34.9247,34.8916,34.9082,156297.0
2015-12-23 13:00:00,42.26,42.3,42.25,42.3,47459.0,34.9082,34.9412,34.8999,34.9412,47459.0
2015-12-23 13:10:00,42.3,42.32,42.29,42.3,85921.0,34.9412,34.9577,34.9329,34.9412,85921.0
2015-12-23 13:20:00,42.3,42.31,42.21,42.26,142050.0,34.9412,34.9495,34.8669,34.9082,142050.0
2015-12-23 13:30:00,42.26,42.3,42.25,42.29,63399.0,34.9082,34.9412,34.8999,34.9329,63399.0
2015-12-23 13:40:00,42.29,42.36,42.29,42.32,71183.0,34.9329,34.9908,34.9329,34.9577,71183.0
2015-12-23 13:50:00,42.33,42.35,42.27,42.33,49761.0,34.966,34.9825,34.9164,34.966,49761.0
2015-12-23 14:00:00,42.32,42.36,42.29,42.32,63423.0,34.9577,34.9908,34.9329,34.9577,63423.0
2015-12-23 14:10:00,42.32,42.35,42.3,42.33,65179.0,34.9577,34.9825,34.9412,34.966,65179.0
2015-12-23 14:20:00,42.34,42.39,42.33,42.38,107377.0,34.9742,35.0155,34.966,35.0073,107377.0
2015-12-23 14:30:00,42.38,42.46,42.38,42.45,140325.0,35.0073,35.0734,35.0073,35.0651,140325.0
2015-12-23 14:40:00,42.45,42.46,42.35,42.38,82684.0,35.0651,35.0734,34.9825,35.0073,82684.0
2015-12-23 14:50:00,42.38,42.4,42.36,42.37,62194.0,35.0073,35.0238,34.9908,34.999,62194.0
2015-12-23 15:00:00,42.36,42.38,42.31,42.33,52601.0,34.9908,35.0073,34.9495,34.966,52601.0
2015-12-23 15:10:00,42.33,42.34,42.29,42.29,62716.0,34.966,34.9742,34.9329,34.9329,62716.0
2015-12-23 15:20:00,42.29,42.35,42.28,42.31,65429.0,34.9329,34.9825,34.9247,34.9495,65429.0
2015-12-23 15:30:00,42.31,42.31,42.23,42.26,103357.0,34.9495,34.9495,34.8834,34.9082,103357.0
2015-12-23 15:40:00,42.26,42.32,42.25,42.29,127794.0,34.9082,34.9577,34.8999,34.9329,127794.0
2015-12-23 15:50:00,42.3,42.33,42.29,42.32,325816.0,34.9412,34.966,34.9329,34.9577,325816.0
2015-12-24 09:30:00,42.31,42.45,42.27,42.44,134415.0,34.9495,35.0651,34.9164,35.0568,134415.0
2015-12-24 09:40:00,42.43,42.62,42.38,42.6,122936.0,35.0486,35.2055,35.0073,35.189,122936.0
2015-12-24 09:50:00,42.59,42.67,42.55,42.62,90109.0,35.1808,35.2468,35.1477,35.2055,90109.0
2015-12-24 10:00:00,42.62,42.63,42.54,42.56,111120.0,35.2055,35.2138,35.1394,35.156,111120.0
2015-12-24 10:10:00,42.56,42.6,42.48,42.51,74148.0,35.156,35.189,35.0899,35.1147,74148.0
2015-12-24 10:20:00,42.5,42.53,42.46,42.5,34094.0,35.1064,35.1312,35.0734,35.1064,34094.0
2015-12-24 10:30:00,42.49,42.51,42.4,42.41,53837.0,35.0981,35.1147,35.0238,35.0321,53837.0
2015-12-24 10:40:00,42.42,42.51,42.41,42.48,38837.0,35.0403,35.1147,35.0321,35.0899,38837.0
2015-12-24 10:50:00,42.49,42.53,42.43,42.46,46523.0,35.0981,35.1312,35.0486,35.0734,46523.0
2015-12-24 11:00:00,42.46,42.47,42.36,42.39,44190.0,35.0734,35.0816,34.9908,35.0155,44190.0
2015-12-24 11:10:00,42.39,42.41,42.3,42.31,59344.0,35.0155,35.0321,34.9412,34.9495,59344.0
2015-12-24 11:20:00,42.31,42.34,42.3,42.33,52714.0,34.9495,34.9742,34.9412,34.966,52714.0
2015-12-24 11:30:00,42.33,42.4,42.33,42.4,46173.0,34.966,35.0238,34.966,35.0238,46173.0
2015-12-24 11:40:00,42.4,42.44,42.4,42.42,43766.0,35.0238,35.0568,35.0238,35.0403,43766.0
2015-12-24 11:50:00,42.41,42.47,42.41,42.44,61325.0,35.0321,35.0816,35.0321,35.0568,61325.0
2015-12-24 12:00:00,42.45,42.48,42.42,42.47,34493.0,35.0651,35.0899,35.0403,35.0816,34493.0
2015-12-24 12:10:00,42.48,42.5,42.45,42.5,63516.0,35.0899,35.1064,35.0651,35.1064,63516.0
2015-12-24 12:20:00,42.51,42.6,42.5,42.6,51255.0,35.1147,35.189,35.1064,35.189,51255.0
2015-12-24 12:30:00,42.61,42.64,42.56,42.56,65544.0,35.1973,35.2221,35.156,35.156,65544.0
2015-12-24 12:40:00,42.56,42.58,42.5,42.5,60600.0,35.156,35.1725,35.1064,35.1064,60600.0
2015-12-24 12:50:00,42.5,42.51,42.44,42.44,137062.0,35.1064,35.1147,35.0568,35.0568,137062.0
2015-12-28 09:30:00,42.3,42.4,42.2,42.22,170026.0,34.9412,35.0238,34.8586,34.8751,170026.0
2015-12-28 09:40:00,42.22,42.43,42.15,42.42,121908.0,34.8751,35.0486,34.8173,35.0403,121908.0
2015-12-28 09:50:00,42.43,42.6,42.42,42.5,160552.0,35.0486,35.189,35.0403,35.1064,160552.0
2015-12-28 10:00:00,42.5,42.51,42.36,42.38,137908.0,35.1064,35.1147,34.9908,35.0073,137908.0
2015-12-28 10:10:00,42.38,42.4,42.33,42.34,71066.0,35.0073,35.0238,34.966,34.9742,71066.0
2015-12-28 10:20:00,42.34,42.36,42.31,42.33,100837.0,34.9742,34.9908,34.9495,34.966,100837.0
2015-12-28 10:30:00,42.32,42.47,42.31,42.43,137279.0,34.9577,35.0816,34.9495,35.0486,137279.0
2015-12-28 10:40:00,42.43,42.45,42.37,42.38,90346.0,35.0486,35.0651,34.999,35.0073,90346.0
2015-12-28 10:50:00,42.39,42.4,42.35,42.38,42256.0,35.0155,35.0238,34.9825,35.0073,42256.0
2015-12-28 11:00:00,42.36,42.43,42.35,42.41,43182.0,34.9908,35.0486,34.9825,35.0321,43182.0
2015-12-28 11:10:00,42.41,42.43,42.34,42.38,50780.0,35.0321,35.0486,34.9742,35.0073,50780.0
2015-12-28 11:20:00,42.38,42.48,42.37,42.43,53016.0,35.0073,35.0899,34.999,35.0486,53016.0
2015-12-28 11:30:00,42.44,42.46,42.39,42.45,51856.0,35.0568,35.0734,35.0155,35.0651,51856.0
2015-12-28 11:40:00,42.45,42.47,42.41,42.46,29940.0,35.0651,35.0816,35.0321,35.0734,29940.0
2015-12-28 11:50:00,42.45,42.55,42.45,42.51,46865.0,35.0651,35.1477,35.0651,35.1147,46865.0
2015-12-28 12:00:00,42.5,42.53,42.48,42.52,32422.0,35.1064,35.1312,35.0899,35.1229,32422.0
2015-12-28 12:10:00,42.53,42.53,42.49,42.51,24418.0,35.1312,35.1312,35.0981,35.1147,24418.0
2015-12-28 12:20:00,42.5,42.5,42.44,42.48,29837.0,35.1064,35.1064,35.0568,35.0899,29837.0
2015-12-28 12:30:00,42.48,42.49,42.44,42.45,29022.0,35.0899,35.0981,35.0568,35.0651,29022.0
2015-12-28 12:40:00,42.45,42.49,42.41,42.47,31609.0,35.0651,35.0981,35.0321,35.0816,31609.0
2015-12-28 12:50:00,42.47,42.51,42.43,42.44,27155.0,35.0816,35.1147,35.0486,35.0568,27155.0
2015-12-28 13:00:00,42.44,42.46,42.42,42.45,30281.0,35.0568,35.0734,35.0403,35.0651,30281.0
2015-12-28 13:10:00,42.43,42.51,42.43,42.5,32411.0,35.0486,35.1147,35.0486,35.1064,32411.0
2015-12-28 13:20:00,42.49,42.51,42.48,42.49,37583.0,35.0981,35.1147,35.0899,35.0981,37583.0
2015-12-28 13:30:00,42.5,42.56,42.48,42.5,48521.0,35.1064,35.156,35.0899,35.1064,48521.0
2015-12-28 13:40:00,42.5,42.5,42.46,42.47,46534.0,35.1064,35.1064,35.0734,35.0816,46534.0
2015-12-28 13:50:00,42.47,42.49,42.41,42.43,60435.0,35.0816,35.0981,35.0321,35.0486,60435.0
2015-12-28 14:00:00,42.43,42.47,42.41,42.45,50892.0,35.0486,35.0816,35.0321,35.0651,50892.0
2015-12-28 14:10:00,42.44,42.47,42.42,42.45,46539.0,35.0568,35.0816,35.0403,35.0651,46539.0
2015-12-28 14:20:00,42.46,42.46,42.41,42.43,41796.0,35.0734,35.0734,35.0321,35.0486,41796.0
2015-12-28 14:30:00,42.44,42.46,42.42,42.46,48283.0,35.0568,35.0734,35.0403,35.0734,48283.0
2015-12-28 14:40:00,42.46,42.47,42.38,42.41,95854.0,35.0734,35.0816,35.0073,35.0321,95854.0
2015-12-28 14:50:00,42.41,42.44,42.39,42.44,37851.0,35.0321,35.0568,35.0155,35.0568,37851.0
2015-12-28 15:00:00,42.44,42.47,42.39,42.46,97638.0,35.0568,35.0816,35.0155,35.0734,97638.0
2015-12-28 15:10:00,42.47,42.48,42.43,42.44,98005.0,35.0816,35.0899,35.0486,35.0568,98005.0
2015-12-28 15:20:00,42.44,42.48,42.44,42.45,56572.0,35.0568,35.0899,35.0568,35.0651,56572.0
2015-12-28 15:30:00,42.45,42.47,42.44,42.46,78390.0,35.0651,35.0816,35.0568,35.0734,78390.0
2015-12-28 15:40:00,42.45,42.47,42.43,42.45,98671.0,35.0651,35.0816,35.0486,35.0651,98671.0
2015-12-28 15:50:00,42.44,42.47,42.43,42.47,190019.0,35.0568,35.0816,35.0486,35.0816,190019.0
2015-12-29 09:30:00,42.59,42.65,42.42,42.44,235415.0,35.1808,35.2303,35.0403,35.0568,235415.0
2015-12-29 09:40:00,42.44,42.47,42.33,42.41,247344.0,35.0568,35.0816,34.966,35.0321,247344.0
2015-12-29 09:50:00,42.41,42.51,42.4,42.44,87998.0,35.0321,35.1147,35.0238,35.0568,87998.0
2015-12-29 10:00:00,42.44,42.53,42.41,42.46,208365.0,35.0568,35.1312,35.0321,35.0734,208365.0
2015-12-29 10:10:00,42.46,42.52,42.43,42.51,81123.0,35.0734,35.1229,35.0486,35.1147,81123.0
2015-12-29 10:20:00,42.5,42.53,42.39,42.4,100894.0,35.1064,35.1312,35.0155,35.0238,100894.0
2015-12-29 10:30:00,42.4,42.45,42.39,42.44,188307.0,35.0238,35.0651,35.0155,35.0568,188307.0
2015-12-29 10:40:00,42.45,42.49,42.37,42.38,89167.0,35.0651,35.0981,34.999,35.0073,89167.0
2015-12-29 10:50:00,42.38,42.45,42.36,42.45,67116.0,35.0073,35.0651,34.9908,35.0651,67116.0
2015-12-29 11:00:00,42.45,42.58,42.43,42.57,189134.0,35.0651,35.1725,35.0486,35.1642,189134.0
2015-12-29 11:10:00,42.58,42.62,42.54,42.59,60123.0,35.1725,35.2055,35.1394,35.1808,60123.0
2015-12-29 11:20:00,42.6,42.6,42.51,42.51,115036.0,35.189,35.189,35.1147,35.1147,115036.0
2015-12-29 11:30:00,42.52,42.56,42.5,42.55,58617.0,35.1229,35.156,35.1064,35.1477,58617.0
2015-12-29 11:40:00,42.54,42.55,42.41,42.44,102223.0,35.1394,35.1477,35.0321,35.0568,102223.0
2015-12-29 11:50:00,42.44,42.5,42.41,42.48,51064.0,35.0568,35.1064,35.0321,35.0899,51064.0
2015-12-29 12:00:00,42.48,42.54,42.47,42.54,67512.0,35.0899,35.1394,35.0816,35.1394,67512.0
2015-12-29 12:10:00,42.54,42.58,42.52,42.54,65775.0,35.1394,35.1725,35.1229,35.1394,65775.0
2015-12-29 12:20:00,42.54,42.61,42.53,42.54,48829.0,35.1394,35.1973,35.1312,35.1394,48829.0
2015-12-29 12:30:00,42.55,42.58,42.53,42.57,28991.0,35.1477,35.1725,35.1312,35.1642,28991.0
2015-12-29 12:40:00,42.56,42.6,42.5,42.51,43501.0,35.156,35.189,35.1064,35.1147,43501.0
2015-12-29 12:50:00,42.51,42.52,42.46,42.48,32320.0,35.1147,35.1229,35.0734,35.0899,32320.0
2015-12-29 13:00:00,42.48,42.52,42.46,42.48,34089.0,35.0899,35.1229,35.0734,35.0899,34089.0
2015-12-29 13:10:00,42.48,42.51,42.46,42.5,28136.0,35.0899,35.1147,35.0734,35.1064,28136.0
2015-12-29 13:20:00,42.49,42.52,42.48,42.51,28734.0,35.0981,35.1229,35.0899,35.1147,28734.0
2015-12-29 13:30:00,42.52,42.54,42.49,42.52,34661.0,35.1229,35.1394,35.0981,35.1229,34661.0
2015-12-29 13:40:00,42.52,42.56,42.51,42.54,44024.0,35.1229,35.156,35.1147,35.1394,44024.0
2015-12-29 13:50:00,42.54,42.56,42.5,42.52,40575.0,35.1394,35.156,35.1064,35.1229,40575.0
2015-12-29 14:00:00,42.52,42.54,42.51,42.51,44632.0,35.1229,35.1394,35.1147,35.1147,44632.0
2015-12-29 14:10:00,42.5,42.51,42.46,42.51,64560.0,35.1064,35.1147,35.0734,35.1147,64560.0
2015-12-29 14:20:00,42.5,42.55,42.49,42.55,50006.0,35.1064,35.1477,35.0981,35.1477,50006.0
2015-12-29 14:30:00,42.54,42.55,42.49,42.52,46640.0,35.1394,35.1477,35.0981,35.1229,46640.0
2015-12-29 14:40:00,42.53,42.53,42.48,42.49,43097.0,35.1312,35.1312,35.0899,35.0981,43097.0
2015-12-29 14:50:00,42.49,42.56,42.48,42.54,48760.0,35.0981,35.156,35.0899,35.1394,48760.0
2015-12-29 15:00:00,42.54,42.6,42.53,42.59,56785.0,35.1394,35.189,35.1312,35.1808,56785.0
2015-12-29 15:10:00,42.6,42.61,42.57,42.58,101566.0,35.189,35.1973,35.1642,35.1725,101566.0
2015-12-29 15:20:00,42.58,42.61,42.57,42.6,118722.0,35.1725,35.1973,35.1642,35.189,118722.0
2015-12-29 15:30:00,42.6,42.61,42.57,42.59,84053.0,35.189,35.1973,35.1642,35.1808,84053.0
2015-12-29 15:40:00,42.58,42.64,42.58,42.63,185683.0,35.1725,35.2221,35.1725,35.2138,185683.0
2015-12-29 15:50:00,42.64,42.67,42.62,42.62,347809.0,35.2221,35.2468,35.2055,35.2055,347809.0
2015-12-30 09:30:00,42.69,42.75,42.5,42.54,173157.0,35.2634,35.3129,35.1064,35.1394,173157.0
2015-12-30 09:40:00,42.54,42.64,42.54,42.55,50336.0,35.1394,35.2221,35.1394,35.1477,50336.0
2015-12-30 09:50:00,42.55,42.56,42.4,42.45,104654.0,35.1477,35.156,35.0238,35.0651,104654.0
2015-12-30 10:00:00,42.44,42.5,42.4,42.41,107435.0,35.0568,35.1064,35.0238,35.0321,107435.0
2015-12-30 10:10:00,42.41,42.5,42.4,42.43,145821.0,35.0321,35.1064,35.0238,35.0486,145821.0
2015-12-30 10:20:00,42.42,42.43,42.32,42.33,163229.0,35.0403,35.0486,34.9577,34.966,163229.0
2015-12-30 10:30:00,42.32,42.35,42.28,42.3,61744.0,34.9577,34.9825,34.9247,34.9412,61744.0
2015-12-30 10:40:00,42.3,42.36,42.25,42.35,71500.0,34.9412,34.9908,34.8999,34.9825,71500.0
2015-12-30 10:50:00,42.35,42.41,42.33,42.36,61173.0,34.9825,35.0321,34.966,34.9908,61173.0
2015-12-30 11:00:00,42.36,42.42,42.35,42.41,99478.0,34.9908,35.0403,34.9825,35.0321,99478.0
2015-12-30 11:10:00,42.41,42.42,42.36,42.36,78124.0,35.0321,35.0403,34.9908,34.9908,78124.0
2015-12-30 11:20:00,42.37,42.38,42.34,42.37,63140.0,34.999,35.0073,34.9742,34.999,63140.0
2015-12-30 11:30:00,42.37,42.38,42.34,42.36,39786.0,34.999,35.0073,34.9742,34.9908,39786.0
2015-12-30 11:40:00,42.36,42.41,42.34,42.34,83400.0,34.9908,35.0321,34.9742,34.9742,83400.0
2015-12-30 11:50:00,42.35,42.37,42.34,42.36,33075.0,34.9825,34.999,34.9742,34.9908,33075.0
2015-12-30 12:00:00,42.37,42.43,42.36,42.4,82760.0,34.999,35.0486,34.9908,35.0238,82760.0
2015-12-30 12:10:00,42.4,42.41,42.34,42.35,49105.0,35.0238,35.0321,34.9742,34.9825,49105.0
2015-12-30 12:20:00,42.35,42.36,42.31,42.32,42539.0,34.9825,34.9908,34.9495,34.9577,42539.0
2015-12-30 12:30:00,42.32,42.33,42.3,42.31,63241.0,34.9577,34.966,34.9412,34.9495,63241.0
2015-12-30 12:40:00,42.3,42.34,42.3,42.31,40297.0,34.9412,34.9742,34.9412,34.9495,40297.0
2015-12-30 12:50:00,42.31,42.32,42.26,42.27,33589.0,34.9495,34.9577,34.9082,34.9164,33589.0
2015-12-30 13:00:00,42.27,42.33,42.26,42.33,35066.0,34.9164,34.966,34.9082,34.966,35066.0
2015-12-30 13:10:00,42.32,42.4,42.29,42.4,78908.0,34.9577,35.0238,34.9329,35.0238,78908.0
2015-12-30 13:20:00,42.4,42.41,42.36,42.4,37641.0,35.0238,35.0321,34.9908,35.0238,37641.0
2015-12-30 13:30:00,42.4,42.43,42.38,42.42,36336.0,35.0238,35.0486,35.0073,35.0403,36336.0
2015-12-30 13:40:00,42.42,42.47,42.4,42.41,66224.0,35.0403,35.0816,35.0238,35.0321,66224.0
2015-12-30 13:50:00,42.4,42.41,42.37,42.41,46991.0,35.0238,35.0321,34.999,35.0321,46991.0
2015-12-30 14:00:00,42.41,42.42,42.38,42.4,67613.0,35.0321,35.0403,35.0073,35.0238,67613.0
2015-12-30 14:10:00,42.4,42.42,42.38,42.4,55714.0,35.0238,35.0403,35.0073,35.0238,55714.0
2015-12-30 14:20:00,42.4,42.41,42.37,42.38,36728.0,35.0238,35.0321,34.999,35.0073,36728.0
2015-12-30 14:30:00,42.38,42.39,42.36,42.38,36896.0,35.0073,35.0155,34.9908,35.0073,36896.0
2015-12-30 14:40:00,42.37,42.39,42.36,42.38,65034.0,34.999,35.0155,34.9908,35.0073,65034.0
2015-12-30 14:50:00,42.39,42.41,42.34,42.36,76134.0,35.0155,35.0321,34.9742,34.9908,76134.0
2015-12-30 15:00:00,42.35,42.39,42.35,42.39,51302.0,34.9825,35.0155,34.9825,35.0155,51302.0
2015-12-30 15:10:00,42.39,42.41,42.38,42.39,93208.0,35.0155,35.0321,35.0073,35.0155,93208.0
2015-12-30 15:20:00,42.4,42.41,42.37,42.4,100039.0,35.0238,35.0321,34.999,35.0238,100039.0
2015-12-30 15:30:00,42.39,42.4,42.28,42.34,129866.0,35.0155,35.0238,34.9247,34.9742,129866.0
2015-12-30 15:40:00,42.35,42.4,42.32,42.4,122961.0,34.9825,35.0238,34.9577,35.0238,122961.0
2015-12-30 15:50:00,42.39,42.4,42.31,42.32,231772.0,35.0155,35.0238,34.9495,34.9577,231772.0
2015-12-31 09:30:00,42.09,42.14,41.75,41.78,169138.0,34.7677,34.809,34.4869,34.5117,169138.0
2015-12-31 09:40:00,41.77,41.89,41.75,41.83,65583.0,34.5034,34.6025,34.4869,34.553,65583.0
2015-12-31 09:50:00,41.83,41.89,41.72,41.88,109922.0,34.553,34.6025,34.4621,34.5943,109922.0
2015-12-31 10:00:00,41.89,41.94,41.87,41.89,62693.0,34.6025,34.6438,34.586,34.6025,62693.0
2015-12-31 10:10:00,41.89,41.89,41.75,41.77,48236.0,34.6025,34.6025,34.4869,34.5034,48236.0
2015-12-31 10:20:00,41.77,41.78,41.7,41.7,54419.0,34.5034,34.5117,34.4456,34.4456,54419.0
2015-12-31 10:30:00,41.7,41.82,41.67,41.8,94130.0,34.4456,34.5447,34.4208,34.5282,94130.0
2015-12-31 10:40:00,41.8,41.88,41.79,41.87,47079.0,34.5282,34.5943,34.5199,34.586,47079.0
2015-12-31 10:50:00,41.88,41.9,41.81,41.86,41190.0,34.5943,34.6108,34.5364,34.5777,41190.0
2015-12-31 11:00:00,41.86,41.87,41.79,41.83,78399.0,34.5777,34.586,34.5199,34.553,78399.0
2015-12-31 11:10:00,41.82,41.84,41.77,41.81,60028.0,34.5447,34.5612,34.5034,34.5364,60028.0
2015-12-31 11:20:00,41.8,41.82,41.74,41.76,78055.0,34.5282,34.5447,34.4786,34.4951,78055.0
2015-12-31 11:30:00,41.75,41.8,41.73,41.79,55560.0,34.4869,34.5282,34.4704,34.5199,55560.0
2015-12-31 11:40:00,41.78,41.82,41.74,41.77,114907.0,34.5117,34.5447,34.4786,34.5034,114907.0
2015-12-31 11:50:00,41.78,41.87,41.77,41.86,49296.0,34.5117,34.586,34.5034,34.5777,49296.0
2015-12-31 12:00:00,41.86,41.88,41.79,41.88,124915.0,34.5777,34.5943,34.5199,34.5943,124915.0
2015-12-31 12:10:00,41.89,41.95,41.84,41.94,78530.0,34.6025,34.6521,34.5612,34.6438,78530.0
2015-12-31 12:20:00,41.93,41.96,41.9,41.94,36121.0,34.6356,34.6604,34.6108,34.6438,36121.0
2015-12-31 12:30:00,41.94,41.95,41.91,41.93,31750.0,34.6438,34.6521,34.619,34.6356,31750.0
2015-12-31 12:40:00,41.93,41.96,41.89,41.91,55988.0,34.6356,34.6604,34.6025,34.619,55988.0
2015-12-31 12:50:00,41.92,41.93,41.89,41.9,55980.0,34.6273,34.6356,34.6025,34.6108,55980.0
2015-12-31 13:00:00,41.9,41.93,41.83,41.84,52633.0,34.6108,34.6356,34.553,34.5612,52633.0
2015-12-31 13:10:00,41.84,41.93,41.83,41.91,38021.0,34.5612,34.6356,34.553,34.619,38021.0
2015-12-31 13:20:00,41.91,41.98,41.91,41.96,25626.0,34.619,34.6769,34.619,34.6604,25626.0
2015-12-31 13:30:00,41.95,41.98,41.94,41.97,38971.0,34.6521,34.6769,34.6438,34.6686,38971.0
2015-12-31 13:40:00,41.97,42.02,41.96,41.97,25090.0,34.6686,34.7099,34.6604,34.6686,25090.0
2015-12-31 13:50:00,41.97,42.0,41.95,41.99,41079.0,34.6686,34.6934,34.6521,34.6851,41079.0
2015-12-31 14:00:00,41.99,42.01,41.94,41.96,44397.0,34.6851,34.7017,34.6438,34.6604,44397.0
2015-12-31 14:10:00,41.95,42.0,41.94,41.99,51754.0,34.6521,34.6934,34.6438,34.6851,51754.0
2015-12-31 14:20:00,41.99,41.99,41.88,41.88,49578.0,34.6851,34.6851,34.5943,34.5943,49578.0
2015-12-31 14:30:00,41.88,41.88,41.77,41.8,64360.0,34.5943,34.5943,34.5034,34.5282,64360.0
2015-12-31 14:40:00,41.8,41.83,41.78,41.8,46298.0,34.5282,34.553,34.5117,34.5282,46298.0
2015-12-31 14:50:00,41.79,41.79,41.75,41.76,76850.0,34.5199,34.5199,34.4869,34.4951,76850.0
2015-12-31 15:00:00,41.76,41.77,41.74,41.76,70202.0,34.4951,34.5034,34.4786,34.4951,70202.0
2015-12-31 15:10:00,41.75,41.86,41.75,41.83,137337.0,34.4869,34.5777,34.4869,34.553,137337.0
2015-12-31 15:20:00,41.83,41.85,41.79,41.8,90033.0,34.553,34.5695,34.5199,34.5282,90033.0
2015-12-31 15:30:00,41.81,41.91,41.8,41.9,136239.0,34.5364,34.619,34.5282,34.6108,136239.0
2015-12-31 15:40:00,41.9,41.96,41.86,41.93,198193.0,34.6108,34.6604,34.5777,34.6356,198193.0
2015-12-31 15:50:00,41.93,41.93,41.82,41.82,688989.0,34.6356,34.6356,34.5447,34.5447,688989.0
2016-01-04 09:30:00,41.16,41.24,40.83,41.09,379767.0,33.9995,34.0656,33.7269,33.9417,379767.0
2016-01-04 09:40:00,41.09,41.21,40.98,41.19,140869.0,33.9417,34.0408,33.8508,34.0243,140869.0
2016-01-04 09:50:00,41.19,41.27,41.08,41.15,309460.0,34.0243,34.0904,33.9334,33.9913,309460.0
2016-01-04 10:00:00,41.14,41.17,40.86,40.9,207362.0,33.983,34.0078,33.7517,33.7848,207362.0
2016-01-04 10:10:00,40.9,40.98,40.75,40.98,293576.0,33.7848,33.8508,33.6609,33.8508,293576.0
2016-01-04 10:20:00,40.99,41.06,40.96,40.97,98904.0,33.8591,33.9169,33.8343,33.8426,98904.0
2016-01-04 10:30:00,40.98,41.01,40.9,40.98,117662.0,33.8508,33.8756,33.7848,33.8508,117662.0
2016-01-04 10:40:00,40.97,41.0,40.82,40.85,121217.0,33.8426,33.8674,33.7187,33.7435,121217.0
2016-01-04 10:50:00,40.85,40.85,40.71,40.73,119601.0,33.7435,33.7435,33.6278,33.6443,119601.0
2016-01-04 11:00:00,40.73,40.78,40.67,40.77,212523.0,33.6443,33.6856,33.5948,33.6774,212523.0
2016-01-04 11:10:00,40.77,40.84,40.73,40.8,77778.0,33.6774,33.7352,33.6443,33.7022,77778.0
2016-01-04 11:20:00,40.79,40.86,40.78,40.84,166072.0,33.6939,33.7517,33.6856,33.7352,166072.0
2016-01-04 11:30:00,40.84,40.91,40.81,40.9,85392.0,33.7352,33.793,33.7104,33.7848,85392.0
2016-01-04 11:40:00,40.9,40.93,40.84,40.9,120411.0,33.7848,33.8095,33.7352,33.7848,120411.0
2016-01-04 11:50:00,40.9,40.98,40.87,40.91,95744.0,33.7848,33.8508,33.76,33.793,95744.0
2016-01-04 12:00:00,40.9,40.96,40.85,40.91,68773.0,33.7848,33.8343,33.7435,33.793,68773.0
2016-01-04 12:10:00,40.91,40.95,40.88,40.9,93793.0,33.793,33.8261,33.7682,33.7848,93793.0
2016-01-04 12:20:00,40.89,40.95,40.87,40.91,65766.0,33.7765,33.8261,33.76,33.793,65766.0
2016-01-04 12:30:00,40.9,40.94,40.89,40.92,69782.0,33.7848,33.8178,33.7765,33.8013,69782.0
2016-01-04 12:40:00,40.92,40.96,40.88,40.89,132238.0,33.8013,33.8343,33.7682,33.7765,132238.0
2016-01-04 12:50:00,40.89,40.93,40.84,40.86,69904.0,33.7765,33.8095,33.7352,33.7517,69904.0
2016-01-04 13:00:00,40.86,40.98,40.86,40.96,63319.0,33.7517,33.8508,33.7517,33.8343,63319.0
2016-01-04 13:10:00,40.96,40.98,40.9,40.92,74085.0,33.8343,33.8508,33.7848,33.8013,74085.0
2016-01-04 13:20:00,40.92,40.94,40.87,40.92,109035.0,33.8013,33.8178,33.76,33.8013,109035.0
2016-01-04 13:30:00,40.92,40.98,40.91,40.94,60316.0,33.8013,33.8508,33.793,33.8178,60316.0
2016-01-04 13:40:00,40.94,40.94,40.89,40.93,78616.0,33.8178,33.8178,33.7765,33.8095,78616.0
2016-01-04 13:50:00,40.92,40.94,40.86,40.86,57528.0,33.8013,33.8178,33.7517,33.7517,57528.0
2016-01-04 14:00:00,40.86,40.93,40.84,40.91,83422.0,33.7517,33.8095,33.7352,33.793,83422.0
2016-01-04 14:10:00,40.9,40.91,40.85,40.89,60969.0,33.7848,33.793,33.7435,33.7765,60969.0
2016-01-04 14:20:00,40.89,40.9,40.86,40.87,65826.0,33.7765,33.7848,33.7517,33.76,65826.0
2016-01-04 14:30:00,40.87,40.87,40.77,40.82,133589.0,33.76,33.76,33.6774,33.7187,133589.0
2016-01-04 14:40:00,40.82,40.85,40.79,40.81,97004.0,33.7187,33.7435,33.6939,33.7104,97004.0
2016-01-04 14:50:00,40.81,40.83,40.74,40.78,101026.0,33.7104,33.7269,33.6526,33.6856,101026.0
2016-01-04 15:00:00,40.79,40.83,40.76,40.81,113387.0,33.6939,33.7269,33.6691,33.7104,113387.0
2016-01-04 15:10:00,40.81,40.83,40.75,40.8,158499.0,33.7104,33.7269,33.6609,33.7022,158499.0
2016-01-04 15:20:00,40.8,40.8,40.73,40.79,132048.0,33.7022,33.7022,33.6443,33.6939,132048.0
2016-01-04 15:30:00,40.79,40.91,40.78,40.9,187977.0,33.6939,33.793,33.6856,33.7848,187977.0
2016-01-04 15:40:00,40.9,41.07,40.89,41.04,450787.0,33.7848,33.9252,33.7765,33.9004,450787.0
2016-01-04 15:50:00,41.05,41.15,40.98,41.14,915187.0,33.9087,33.9913,33.8508,33.983,915187.0
2016-01-05 09:30:00,41.29,41.49,41.26,41.43,251739.0,34.1069,34.2721,34.0821,34.2226,251739.0
2016-01-05 09:40:00,41.43,41.55,41.35,41.53,218020.0,34.2226,34.3217,34.1565,34.3052,218020.0
2016-01-05 09:50:00,41.52,41.6,41.52,41.6,94913.0,34.2969,34.363,34.2969,34.363,94913.0
2016-01-05 10:00:00,41.59,41.69,41.5,41.67,210936.0,34.3547,34.4373,34.2804,34.4208,210936.0
2016-01-05 10:10:00,41.67,41.82,41.66,41.72,124506.0,34.4208,34.5447,34.4125,34.4621,124506.0
2016-01-05 10:20:00,41.72,41.82,41.66,41.81,127713.0,34.4621,34.5447,34.4125,34.5364,127713.0
2016-01-05 10:30:00,41.8,41.86,41.72,41.82,178062.0,34.5282,34.5777,34.4621,34.5447,178062.0
2016-01-05 10:40:00,41.82,41.98,41.8,41.98,127149.0,34.5447,34.6769,34.5282,34.6769,127149.0
2016-01-05 10:50:00,41.98,42.0,41.92,41.98,136973.0,34.6769,34.6934,34.6273,34.6769,136973.0
2016-01-05 11:00:00,41.98,41.98,41.88,41.88,191909.0,34.6769,34.6769,34.5943,34.5943,191909.0
2016-01-05 11:10:00,41.88,41.9,41.77,41.77,155740.0,34.5943,34.6108,34.5034,34.5034,155740.0
2016-01-05 11:20:00,41.77,41.84,41.77,41.84,100880.0,34.5034,34.5612,34.5034,34.5612,100880.0
2016-01-05 11:30:00,41.84,41.93,41.82,41.9,153851.0,34.5612,34.6356,34.5447,34.6108,153851.0
2016-01-05 11:40:00,41.91,41.95,41.88,41.93,83331.0,34.619,34.6521,34.5943,34.6356,83331.0
2016-01-05 11:50:00,41.94,41.96,41.9,41.94,72992.0,34.6438,34.6604,34.6108,34.6438,72992.0
2016-01-05 12:00:00,41.93,41.93,41.78,41.8,96310.0,34.6356,34.6356,34.5117,34.5282,96310.0
2016-01-05 12:10:00,41.8,41.84,41.76,41.83,81706.0,34.5282,34.5612,34.4951,34.553,81706.0
2016-01-05 12:20:00,41.82,41.87,41.79,41.86,63137.0,34.5447,34.586,34.5199,34.5777,63137.0
2016-01-05 12:30:00,41.86,41.88,41.82,41.87,80635.0,34.5777,34.5943,34.5447,34.586,80635.0
2016-01-05 12:40:00,41.86,41.86,41.76,41.8,124348.0,34.5777,34.5777,34.4951,34.5282,124348.0
2016-01-05 12:50:00,41.79,41.8,41.74,41.8,61922.0,34.5199,34.5282,34.4786,34.5282,61922.0
2016-01-05 13:00:00,41.8,41.82,41.76,41.78,93769.0,34.5282,34.5447,34.4951,34.5117,93769.0
2016-01-05 13:10:00,41.77,41.79,41.67,41.73,118265.0,34.5034,34.5199,34.4208,34.4704,118265.0
2016-01-05 13:20:00,41.72,41.79,41.71,41.78,182261.0,34.4621,34.5199,34.4538,34.5117,182261.0
2016-01-05 13:30:00,41.77,41.8,41.75,41.77,117717.0,34.5034,34.5282,34.4869,34.5034,117717.0
2016-01-05 13:40:00,41.77,41.9,41.76,41.89,113279.0,34.5034,34.6108,34.4951,34.6025,113279.0
2016-01-05 13:50:00,41.9,41.91,41.85,41.85,79356.0,34.6108,34.619,34.5695,34.5695,79356.0
2016-01-05 14:00:00,41.84,41.85,41.77,41.79,62434.0,34.5612,34.5695,34.5034,34.5199,62434.0
2016-01-05 14:10:00,41.8,41.84,41.77,41.84,66081.0,34.5282,34.5612,34.5034,34.5612,66081.0
2016-01-05 14:20:00,41.84,41.91,41.82,41.91,118512.0,34.5612,34.619,34.5447,34.619,118512.0
2016-01-05 14:30:00,41.91,41.96,41.9,41.94,89052.0,34.619,34.6604,34.6108,34.6438,89052.0
2016-01-05 14:40:00,41.94,41.96,41.89,41.92,75196.0,34.6438,34.6604,34.6025,34.6273,75196.0
2016-01-05 14:50:00,41.92,41.95,41.91,41.93,63756.0,34.6273,34.6521,34.619,34.6356,63756.0
2016-01-05 15:00:00,41.92,41.93,41.83,41.85,360179.0,34.6273,34.6356,34.553,34.5695,360179.0
2016-01-05 15:10:00,41.84,41.91,41.84,41.87,105133.0,34.5612,34.619,34.5612,34.586,105133.0
2016-01-05 15:20:00,41.87,41.9,41.8,41.89,118206.0,34.586,34.6108,34.5282,34.6025,118206.0
2016-01-05 15:30:00,41.89,41.99,41.86,41.98,170242.0,34.6025,34.6851,34.5777,34.6769,170242.0
2016-01-05 15:40:00,41.99,42.03,41.92,41.98,335019.0,34.6851,34.7182,34.6273,34.6769,335019.0
2016-01-05 15:50:00,41.98,42.11,41.93,42.09,1064996.0,34.6769,34.7843,34.6356,34.7677,1064996.0
2016-01-06 09:30:00,41.76,42.17,41.75,42.06,317033.0,34.4951,34.8338,34.4869,34.743,317033.0
2016-01-06 09:40:00,42.08,42.17,42.02,42.1,118197.0,34.7595,34.8338,34.7099,34.776,118197.0
2016-01-06 09:50:00,42.11,42.14,41.94,41.99,118649.0,34.7843,34.809,34.6438,34.6851,118649.0
2016-01-06 10:00:00,41.99,42.01,41.92,41.99,106958.0,34.6851,34.7017,34.6273,34.6851,106958.0
2016-01-06 10:10:00,42.0,42.02,41.93,41.99,116497.0,34.6934,34.7099,34.6356,34.6851,116497.0
2016-01-06 10:20:00,42.0,42.07,41.98,42.01,192623.0,34.6934,34.7512,34.6769,34.7017,192623.0
2016-01-06 10:30:00,42.0,42.03,41.93,42.0,139526.0,34.6934,34.7182,34.6356,34.6934,139526.0
2016-01-06 10:40:00,42.0,42.03,41.89,41.91,135567.0,34.6934,34.7182,34.6025,34.619,135567.0
2016-01-06 10:50:00,41.91,41.98,41.89,41.89,65783.0,34.619,34.6769,34.6025,34.6025,65783.0
2016-01-06 11:00:00,41.89,42.04,41.89,41.99,80206.0,34.6025,34.7264,34.6025,34.6851,80206.0
2016-01-06 11:10:00,42.0,42.01,41.95,41.98,62115.0,34.6934,34.7017,34.6521,34.6769,62115.0
2016-01-06 11:20:00,41.99,42.05,41.98,42.03,75909.0,34.6851,34.7347,34.6769,34.7182,75909.0
2016-01-06 11:30:00,42.03,42.13,42.0,42.12,195675.0,34.7182,34.8008,34.6934,34.7925,195675.0
2016-01-06 11:40:00,42.12,42.19,42.11,42.15,103708.0,34.7925,34.8503,34.7843,34.8173,103708.0
2016-01-06 11:50:00,42.16,42.18,42.09,42.11,76936.0,34.8256,34.8421,34.7677,34.7843,76936.0
2016-01-06 12:00:00,42.11,42.16,42.1,42.16,82457.0,34.7843,34.8256,34.776,34.8256,82457.0
2016-01-06 12:10:00,42.15,42.19,42.13,42.19,87268.0,34.8173,34.8503,34.8008,34.8503,87268.0
2016-01-06 12:20:00,42.19,42.25,42.15,42.18,86727.0,34.8503,34.8999,34.8173,34.8421,86727.0
2016-01-06 12:30:00,42.18,42.33,42.17,42.27,96129.0,34.8421,34.966,34.8338,34.9164,96129.0
2016-01-06 12:40:00,42.27,42.33,42.25,42.32,244475.0,34.9164,34.966,34.8999,34.9577,244475.0
2016-01-06 12:50:00,42.33,42.36,42.25,42.3,154894.0,34.966,34.9908,34.8999,34.9412,154894.0
2016-01-06 13:00:00,42.29,42.33,42.27,42.32,112895.0,34.9329,34.966,34.9164,34.9577,112895.0
2016-01-06 13:10:00,42.32,42.35,42.27,42.27,114682.0,34.9577,34.9825,34.9164,34.9164,114682.0
2016-01-06 13:20:00,42.27,42.31,42.25,42.27,115487.0,34.9164,34.9495,34.8999,34.9164,115487.0
2016-01-06 13:30:00,42.27,42.27,42.22,42.24,51995.0,34.9164,34.9164,34.8751,34.8916,51995.0
2016-01-06 13:40:00,42.23,42.25,42.18,42.2,71116.0,34.8834,34.8999,34.8421,34.8586,71116.0
2016-01-06 13:50:00,42.2,42.27,42.17,42.2,120630.0,34.8586,34.9164,34.8338,34.8586,120630.0
2016-01-06 14:00:00,42.19,42.36,42.16,42.35,140768.0,34.8503,34.9908,34.8256,34.9825,140768.0
2016-01-06 14:10:00,42.35,42.38,42.29,42.38,101563.0,34.9825,35.0073,34.9329,35.0073,101563.0
2016-01-06 14:20:00,42.38,42.42,42.33,42.37,137730.0,35.0073,35.0403,34.966,34.999,137730.0
2016-01-06 14:30:00,42.37,42.38,42.28,42.3,169889.0,34.999,35.0073,34.9247,34.9412,169889.0
2016-01-06 14:40:00,42.3,42.31,42.09,42.09,242597.0,34.9412,34.9495,34.7677,34.7677,242597.0
2016-01-06 14:50:00,42.11,42.12,42.04,42.04,106417.0,34.7843,34.7925,34.7264,34.7264,106417.0
2016-01-06 15:00:00,42.04,42.12,42.03,42.11,141549.0,34.7264,34.7925,34.7182,34.7843,141549.0
2016-01-06 15:10:00,42.12,42.13,42.05,42.11,151700.0,34.7925,34.8008,34.7347,34.7843,151700.0
2016-01-06 15:20:00,42.12,42.14,42.09,42.12,162337.0,34.7925,34.809,34.7677,34.7925,162337.0
2016-01-06 15:30:00,42.12,42.19,42.11,42.15,262496.0,34.7925,34.8503,34.7843,34.8173,262496.0
2016-01-06 15:40:00,42.15,42.19,42.11,42.15,312503.0,34.8173,34.8503,34.7843,34.8173,312503.0
2016-01-06 15:50:00,42.14,42.15,42.01,42.06,886697.0,34.809,34.8173,34.7017,34.743,886697.0
2016-01-07 09:30:00,41.33,41.52,41.05,41.43,474801.0,34.1399,34.2969,33.9087,34.2226,474801.0
2016-01-07 09:40:00,41.41,41.42,41.26,41.36,186969.0,34.206,34.2143,34.0821,34.1647,186969.0
2016-01-07 09:50:00,41.36,41.36,41.13,41.23,172812.0,34.1647,34.1647,33.9747,34.0573,172812.0
2016-01-07 10:00:00,41.22,41.37,41.21,41.23,194594.0,34.0491,34.173,34.0408,34.0573,194594.0
2016-01-07 10:10:00,41.22,41.24,41.11,41.19,250695.0,34.0491,34.0656,33.9582,34.0243,250695.0
2016-01-07 10:20:00,41.19,41.22,40.92,40.96,213115.0,34.0243,34.0491,33.8013,33.8343,213115.0
2016-01-07 10:30:00,40.97,41.06,40.97,41.04,172691.0,33.8426,33.9169,33.8426,33.9004,172691.0
2016-01-07 10:40:00,41.04,41.15,41.02,41.15,166775.0,33.9004,33.9913,33.8839,33.9913,166775.0
2016-01-07 10:50:00,41.15,41.3,41.15,41.23,125853.0,33.9913,34.1152,33.9913,34.0573,125853.0
2016-01-07 11:00:00,41.24,41.41,41.24,41.41,129580.0,34.0656,34.206,34.0656,34.206,129580.0
2016-01-07 11:10:00,41.41,41.41,41.29,41.3,144742.0,34.206,34.206,34.1069,34.1152,144742.0
2016-01-07 11:20:00,41.31,41.37,41.19,41.22,115532.0,34.1234,34.173,34.0243,34.0491,115532.0
2016-01-07 11:30:00,41.23,41.31,41.19,41.22,180878.0,34.0573,34.1234,34.0243,34.0491,180878.0
2016-01-07 11:40:00,41.21,41.24,41.11,41.18,100684.0,34.0408,34.0656,33.9582,34.016,100684.0
2016-01-07 11:50:00,41.17,41.2,41.15,41.18,182995.0,34.0078,34.0326,33.9913,34.016,182995.0
2016-01-07 12:00:00,41.17,41.31,41.15,41.28,97991.0,34.0078,34.1234,33.9913,34.0986,97991.0
2016-01-07 12:10:00,41.28,41.3,41.2,41.23,92830.0,34.0986,34.1152,34.0326,34.0573,92830.0
2016-01-07 12:20:00,41.22,41.23,41.14,41.15,59275.0,34.0491,34.0573,33.983,33.9913,59275.0
2016-01-07 12:30:00,41.15,41.18,41.09,41.11,64236.0,33.9913,34.016,33.9417,33.9582,64236.0
2016-01-07 12:40:00,41.12,41.22,41.11,41.2,67548.0,33.9665,34.0491,33.9582,34.0326,67548.0
2016-01-07 12:50:00,41.2,41.24,41.16,41.18,118761.0,34.0326,34.0656,33.9995,34.016,118761.0
2016-01-07 13:00:00,41.19,41.2,41.1,41.11,70055.0,34.0243,34.0326,33.95,33.9582,70055.0
2016-01-07 13:10:00,41.11,41.12,41.02,41.04,99279.0,33.9582,33.9665,33.8839,33.9004,99279.0
2016-01-07 13:20:00,41.03,41.07,40.98,41.04,103246.0,33.8921,33.9252,33.8508,33.9004,103246.0
2016-01-07 13:30:00,41.03,41.04,40.88,40.94,123386.0,33.8921,33.9004,33.7682,33.8178,123386.0
2016-01-07 13:40:00,40.93,41.07,40.9,41.04,109217.0,33.8095,33.9252,33.7848,33.9004,109217.0
2016-01-07 13:50:00,41.04,41.08,41.02,41.05,93509.0,33.9004,33.9334,33.8839,33.9087,93509.0
2016-01-07 14:00:00,41.05,41.16,41.02,41.13,147892.0,33.9087,33.9995,33.8839,33.9747,147892.0
2016-01-07 14:10:00,41.13,41.23,41.09,41.22,112419.0,33.9747,34.0573,33.9417,34.0491,112419.0
2016-01-07 14:20:00,41.22,41.25,41.08,41.11,195983.0,34.0491,34.0739,33.9334,33.9582,195983.0
2016-01-07 14:30:00,41.1,41.18,41.05,41.15,105167.0,33.95,34.016,33.9087,33.9913,105167.0
2016-01-07 14:40:00,41.16,41.23,41.13,41.22,94150.0,33.9995,34.0573,33.9747,34.0491,94150.0
2016-01-07 14:50:00,41.22,41.22,41.06,41.07,145463.0,34.0491,34.0491,33.9169,33.9252,145463.0
2016-01-07 15:00:00,41.07,41.08,40.97,41.03,157821.0,33.9252,33.9334,33.8426,33.8921,157821.0
2016-01-07 15:10:00,41.03,41.06,40.94,40.97,197153.0,33.8921,33.9169,33.8178,33.8426,197153.0
2016-01-07 15:20:00,40.97,40.97,40.9,40.92,234211.0,33.8426,33.8426,33.7848,33.8013,234211.0
2016-01-07 15:30:00,40.91,41.06,40.91,41.02,243244.0,33.793,33.9169,33.793,33.8839,243244.0
2016-01-07 15:40:00,41.02,41.11,40.95,41.04,450328.0,33.8839,33.9582,33.8261,33.9004,450328.0
2016-01-07 15:50:00,41.04,41.07,40.96,41.07,1474350.0,33.9004,33.9252,33.8343,33.9252,1474350.0
2016-01-08 09:30:00,41.26,41.26,40.74,40.75,479837.0,34.0821,34.0821,33.6526,33.6609,479837.0
2016-01-08 09:40:00,40.75,40.87,40.67,40.77,187547.0,33.6609,33.76,33.5948,33.6774,187547.0
2016-01-08 09:50:00,40.77,41.1,40.76,41.05,134745.0,33.6774,33.95,33.6691,33.9087,134745.0
2016-01-08 10:00:00,41.05,41.05,40.81,40.91,127976.0,33.9087,33.9087,33.7104,33.793,127976.0
2016-01-08 10:10:00,40.91,40.93,40.82,40.89,133031.0,33.793,33.8095,33.7187,33.7765,133031.0
2016-01-08 10:20:00,40.9,40.99,40.88,40.98,239560.0,33.7848,33.8591,33.7682,33.8508,239560.0
2016-01-08 10:30:00,40.98,41.09,40.97,41.07,135270.0,33.8508,33.9417,33.8426,33.9252,135270.0
2016-01-08 10:40:00,41.07,41.34,41.04,41.29,288546.0,33.9252,34.1482,33.9004,34.1069,288546.0
2016-01-08 10:50:00,41.29,41.31,41.17,41.24,267968.0,34.1069,34.1234,34.0078,34.0656,267968.0
2016-01-08 11:00:00,41.23,41.26,41.18,41.2,80268.0,34.0573,34.0821,34.016,34.0326,80268.0
2016-01-08 11:10:00,41.21,41.23,41.16,41.21,123027.0,34.0408,34.0573,33.9995,34.0408,123027.0
2016-01-08 11:20:00,41.21,41.25,41.16,41.21,143610.0,34.0408,34.0739,33.9995,34.0408,143610.0
2016-01-08 11:30:00,41.2,41.26,41.08,41.08,252577.0,34.0326,34.0821,33.9334,33.9334,252577.0
2016-01-08 11:40:00,41.07,41.22,41.06,41.2,97053.0,33.9252,34.0491,33.9169,34.0326,97053.0
2016-01-08 11:50:00,41.2,41.23,41.17,41.17,101543.0,34.0326,34.0573,34.0078,34.0078,101543.0
2016-01-08 12:00:00,41.18,41.27,41.16,41.27,126191.0,34.016,34.0904,33.9995,34.0904,126191.0
2016-01-08 12:10:00,41.27,41.32,41.24,41.27,125426.0,34.0904,34.1317,34.0656,34.0904,125426.0
2016-01-08 12:20:00,41.28,41.34,41.25,41.3,220900.0,34.0986,34.1482,34.0739,34.1152,220900.0
2016-01-08 12:30:00,41.3,41.35,41.28,41.3,191292.0,34.1152,34.1565,34.0986,34.1152,191292.0
2016-01-08 12:40:00,41.31,41.33,41.23,41.3,76073.0,34.1234,34.1399,34.0573,34.1152,76073.0
2016-01-08 12:50:00,41.31,41.31,41.24,41.29,95095.0,34.1234,34.1234,34.0656,34.1069,95095.0
2016-01-08 13:00:00,41.28,41.33,41.22,41.22,55611.0,34.0986,34.1399,34.0491,34.0491,55611.0
2016-01-08 13:10:00,41.22,41.27,41.19,41.26,43218.0,34.0491,34.0904,34.0243,34.0821,43218.0
2016-01-08 13:20:00,41.27,41.27,41.16,41.22,52961.0,34.0904,34.0904,33.9995,34.0491,52961.0
2016-01-08 13:30:00,41.21,41.24,41.18,41.22,61488.0,34.0408,34.0656,34.016,34.0491,61488.0
2016-01-08 13:40:00,41.22,41.24,41.15,41.16,146232.0,34.0491,34.0656,33.9913,33.9995,146232.0
2016-01-08 13:50:00,41.17,41.24,41.17,41.23,157768.0,34.0078,34.0656,34.0078,34.0573,157768.0
2016-01-08 14:00:00,41.23,41.29,41.19,41.21,148061.0,34.0573,34.1069,34.0243,34.0408,148061.0
2016-01-08 14:10:00,41.22,41.22,41.1,41.11,171126.0,34.0491,34.0491,33.95,33.9582,171126.0
2016-01-08 14:20:00,41.11,41.18,41.07,41.11,129994.0,33.9582,34.016,33.9252,33.9582,129994.0
2016-01-08 14:30:00,41.1,41.15,41.08,41.08,122473.0,33.95,33.9913,33.9334,33.9334,122473.0
2016-01-08 14:40:00,41.08,41.08,41.0,41.06,105535.0,33.9334,33.9334,33.8674,33.9169,105535.0
2016-01-08 14:50:00,41.06,41.09,40.97,40.98,149598.0,33.9169,33.9417,33.8426,33.8508,149598.0
2016-01-08 15:00:00,40.98,41.01,40.95,40.95,161642.0,33.8508,33.8756,33.8261,33.8261,161642.0
2016-01-08 15:10:00,40.95,41.0,40.9,40.95,185355.0,33.8261,33.8674,33.7848,33.8261,185355.0
2016-01-08 15:20:00,40.95,40.98,40.9,40.91,146642.0,33.8261,33.8508,33.7848,33.793,146642.0
2016-01-08 15:30:00,40.91,40.92,40.84,40.84,269812.0,33.793,33.8013,33.7352,33.7352,269812.0
2016-01-08 15:40:00,40.84,40.87,40.75,40.76,203832.0,33.7352,33.76,33.6609,33.6691,203832.0
2016-01-08 15:50:00,40.76,40.81,40.65,40.8,848780.0,33.6691,33.7104,33.5782,33.7022,848780.0
2016-01-11 09:30:00,41.08,41.09,40.92,41.08,214978.0,33.9334,33.9417,33.8013,33.9334,214978.0
2016-01-11 09:40:00,41.06,41.21,41.03,41.09,128533.0,33.9169,34.0408,33.8921,33.9417,128533.0
2016-01-11 09:50:00,41.08,41.11,41.0,41.05,130107.0,33.9334,33.9582,33.8674,33.9087,130107.0
2016-01-11 10:00:00,41.02,41.11,40.99,41.08,113284.0,33.8839,33.9582,33.8591,33.9334,113284.0
2016-01-11 10:10:00,41.09,41.11,40.97,41.02,155984.0,33.9417,33.9582,33.8426,33.8839,155984.0
2016-01-11 10:20:00,41.02,41.15,41.01,41.02,78685.0,33.8839,33.9913,33.8756,33.8839,78685.0
2016-01-11 10:30:00,41.03,41.1,41.0,41.03,85071.0,33.8921,33.95,33.8674,33.8921,85071.0
2016-01-11 10:40:00,41.03,41.08,41.0,41.08,145475.0,33.8921,33.9334,33.8674,33.9334,145475.0
2016-01-11 10:50:00,41.08,41.09,41.0,41.02,140325.0,33.9334,33.9417,33.8674,33.8839,140325.0
2016-01-11 11:00:00,41.02,41.05,40.97,41.0,149653.0,33.8839,33.9087,33.8426,33.8674,149653.0
2016-01-11 11:10:00,41.0,41.1,40.99,41.06,83680.0,33.8674,33.95,33.8591,33.9169,83680.0
2016-01-11 11:20:00,41.06,41.1,41.03,41.09,92529.0,33.9169,33.95,33.8921,33.9417,92529.0
2016-01-11 11:30:00,41.08,41.08,40.98,40.99,186806.0,33.9334,33.9334,33.8508,33.8591,186806.0
2016-01-11 11:40:00,41.0,41.07,40.97,41.05,64036.0,33.8674,33.9252,33.8426,33.9087,64036.0
2016-01-11 11:50:00,41.05,41.1,41.0,41.03,74061.0,33.9087,33.95,33.8674,33.8921,74061.0
2016-01-11 12:00:00,41.04,41.08,41.01,41.06,76850.0,33.9004,33.9334,33.8756,33.9169,76850.0
2016-01-11 12:10:00,41.05,41.09,41.03,41.07,54779.0,33.9087,33.9417,33.8921,33.9252,54779.0
2016-01-11 12:20:00,41.06,41.09,41.03,41.06,90262.0,33.9169,33.9417,33.8921,33.9169,90262.0
2016-01-11 12:30:00,41.06,41.11,41.05,41.05,70623.0,33.9169,33.9582,33.9087,33.9087,70623.0
2016-01-11 12:40:00,41.05,41.12,41.05,41.09,265572.0,33.9087,33.9665,33.9087,33.9417,265572.0
2016-01-11 12:50:00,41.09,41.1,41.05,41.08,56214.0,33.9417,33.95,33.9087,33.9334,56214.0
2016-01-11 13:00:00,41.09,41.16,41.08,41.11,61934.0,33.9417,33.9995,33.9334,33.9582,61934.0
2016-01-11 13:10:00,41.11,41.16,41.05,41.13,220195.0,33.9582,33.9995,33.9087,33.9747,220195.0
2016-01-11 13:20:00,41.13,41.13,41.01,41.02,94267.0,33.9747,33.9747,33.8756,33.8839,94267.0
2016-01-11 13:30:00,41.02,41.05,40.92,40.94,118144.0,33.8839,33.9087,33.8013,33.8178,118144.0
2016-01-11 13:40:00,40.95,40.95,40.87,40.9,102659.0,33.8261,33.8261,33.76,33.7848,102659.0
2016-01-11 13:50:00,40.91,40.92,40.87,40.91,66981.0,33.793,33.8013,33.76,33.793,66981.0
2016-01-11 14:00:00,40.9,40.98,40.86,40.96,76353.0,33.7848,33.8508,33.7517,33.8343,76353.0
2016-01-11 14:10:00,40.96,41.04,40.95,41.02,120769.0,33.8343,33.9004,33.8261,33.8839,120769.0
2016-01-11 14:20:00,41.02,41.05,40.96,41.01,133484.0,33.8839,33.9087,33.8343,33.8756,133484.0
2016-01-11 14:30:00,41.01,41.04,40.96,41.04,89891.0,33.8756,33.9004,33.8343,33.9004,89891.0
2016-01-11 14:40:00,41.03,41.07,41.02,41.05,82554.0,33.8921,33.9252,33.8839,33.9087,82554.0
2016-01-11 14:50:00,41.05,41.09,41.04,41.08,94418.0,33.9087,33.9417,33.9004,33.9334,94418.0
2016-01-11 15:00:00,41.08,41.1,41.02,41.07,154647.0,33.9334,33.95,33.8839,33.9252,154647.0
2016-01-11 15:10:00,41.06,41.07,40.95,41.0,122826.0,33.9169,33.9252,33.8261,33.8674,122826.0
2016-01-11 15:20:00,41.0,41.25,40.98,41.24,362833.0,33.8674,34.0739,33.8508,34.0656,362833.0
2016-01-11 15:30:00,41.25,41.38,41.2,41.35,290633.0,34.0739,34.1813,34.0326,34.1565,290633.0
2016-01-11 15:40:00,41.35,41.44,41.32,41.34,316427.0,34.1565,34.2308,34.1317,34.1482,316427.0
2016-01-11 15:50:00,41.34,41.38,41.28,41.29,671506.0,34.1482,34.1813,34.0986,34.1069,671506.0
2016-01-12 09:30:00,41.53,41.69,41.26,41.49,166687.0,34.3052,34.4373,34.0821,34.2721,166687.0
2016-01-12 09:40:00,41.51,41.62,41.48,41.54,86360.0,34.2886,34.3795,34.2639,34.3134,86360.0
2016-01-12 09:50:00,41.54,41.61,41.48,41.5,82793.0,34.3134,34.3712,34.2639,34.2804,82793.0
2016-01-12 10:00:00,41.51,41.53,41.45,41.47,117134.0,34.2886,34.3052,34.2391,34.2556,117134.0
2016-01-12 10:10:00,41.47,41.5,41.37,41.44,86499.0,34.2556,34.2804,34.173,34.2308,86499.0
2016-01-12 10:20:00,41.44,41.5,41.38,41.4,98177.0,34.2308,34.2804,34.1813,34.1978,98177.0
2016-01-12 10:30:00,41.41,41.45,41.39,41.43,121482.0,34.206,34.2391,34.1895,34.2226,121482.0
2016-01-12 10:40:00,41.44,41.44,41.32,41.33,92156.0,34.2308,34.2308,34.1317,34.1399,92156.0
2016-01-12 10:50:00,41.34,41.37,41.28,41.28,64562.0,34.1482,34.173,34.0986,34.0986,64562.0
2016-01-12 11:00:00,41.28,41.3,41.18,41.26,155150.0,34.0986,34.1152,34.016,34.0821,155150.0
2016-01-12 11:10:00,41.26,41.29,41.24,41.26,137632.0,34.0821,34.1069,34.0656,34.0821,137632.0
2016-01-12 11:20:00,41.27,41.29,41.18,41.2,148037.0,34.0904,34.1069,34.016,34.0326,148037.0
2016-01-12 11:30:00,41.2,41.2,41.0,41.02,156099.0,34.0326,34.0326,33.8674,33.8839,156099.0
2016-01-12 11:40:00,41.02,41.05,41.0,41.02,85148.0,33.8839,33.9087,33.8674,33.8839,85148.0
2016-01-12 11:50:00,41.02,41.05,41.01,41.05,110292.0,33.8839,33.9087,33.8756,33.9087,110292.0
2016-01-12 12:00:00,41.05,41.08,41.02,41.02,110331.0,33.9087,33.9334,33.8839,33.8839,110331.0
2016-01-12 12:10:00,41.02,41.06,41.0,41.02,126812.0,33.8839,33.9169,33.8674,33.8839,126812.0
2016-01-12 12:20:00,41.02,41.04,40.96,41.02,91030.0,33.8839,33.9004,33.8343,33.8839,91030.0
2016-01-12 12:30:00,41.01,41.02,40.93,40.94,79816.0,33.8756,33.8839,33.8095,33.8178,79816.0
2016-01-12 12:40:00,40.93,40.96,40.85,40.95,88782.0,33.8095,33.8343,33.7435,33.8261,88782.0
2016-01-12 12:50:00,40.95,40.98,40.93,40.93,74109.0,33.8261,33.8508,33.8095,33.8095,74109.0
2016-01-12 13:00:00,40.94,41.02,40.94,40.96,60043.0,33.8178,33.8839,33.8178,33.8343,60043.0
2016-01-12 13:10:00,40.96,41.02,40.95,41.0,218293.0,33.8343,33.8839,33.8261,33.8674,218293.0
2016-01-12 13:20:00,41.0,41.0,40.93,40.93,86126.0,33.8674,33.8674,33.8095,33.8095,86126.0
2016-01-12 13:30:00,40.92,40.96,40.87,40.88,114669.0,33.8013,33.8343,33.76,33.7682,114669.0
2016-01-12 13:40:00,40.88,40.93,40.87,40.91,131732.0,33.7682,33.8095,33.76,33.793,131732.0
2016-01-12 13:50:00,40.91,40.92,40.85,40.85,87095.0,33.793,33.8013,33.7435,33.7435,87095.0
2016-01-12 14:00:00,40.85,40.89,40.74,40.76,125947.0,33.7435,33.7765,33.6526,33.6691,125947.0
2016-01-12 14:10:00,40.77,40.78,40.69,40.71,109020.0,33.6774,33.6856,33.6113,33.6278,109020.0
2016-01-12 14:20:00,40.71,40.81,40.67,40.78,149580.0,33.6278,33.7104,33.5948,33.6856,149580.0
2016-01-12 14:30:00,40.77,40.89,40.73,40.88,168500.0,33.6774,33.7765,33.6443,33.7682,168500.0
2016-01-12 14:40:00,40.88,40.88,40.78,40.78,112384.0,33.7682,33.7682,33.6856,33.6856,112384.0
2016-01-12 14:50:00,40.78,40.9,40.77,40.87,104341.0,33.6856,33.7848,33.6774,33.76,104341.0
2016-01-12 15:00:00,40.88,40.9,40.74,40.74,154515.0,33.7682,33.7848,33.6526,33.6526,154515.0
2016-01-12 15:10:00,40.75,40.85,40.74,40.84,203494.0,33.6609,33.7435,33.6526,33.7352,203494.0
2016-01-12 15:20:00,40.84,41.01,40.84,40.95,331435.0,33.7352,33.8756,33.7352,33.8261,331435.0
2016-01-12 15:30:00,40.94,40.99,40.92,40.93,211340.0,33.8178,33.8591,33.8013,33.8095,211340.0
2016-01-12 15:40:00,40.93,41.1,40.9,41.07,611560.0,33.8095,33.95,33.7848,33.9252,611560.0
2016-01-12 15:50:00,41.07,41.29,41.05,41.23,1086056.0,33.9252,34.1069,33.9087,34.0573,1086056.0
2016-01-13 09:30:00,41.21,41.34,40.67,40.7,380941.0,34.0408,34.1482,33.5948,33.6195,380941.0
2016-01-13 09:40:00,40.7,40.71,40.37,40.59,393018.0,33.6195,33.6278,33.347,33.5287,393018.0
2016-01-13 09:50:00,40.58,40.6,40.37,40.41,274777.0,33.5204,33.5369,33.347,33.38,274777.0
2016-01-13 10:00:00,40.4,40.46,40.3,40.37,520953.0,33.3717,33.4213,33.2891,33.347,520953.0
2016-01-13 10:10:00,40.37,40.52,40.35,40.46,226623.0,33.347,33.4709,33.3304,33.4213,226623.0
2016-01-13 10:20:00,40.46,40.51,40.42,40.44,214773.0,33.4213,33.4626,33.3883,33.4048,214773.0
2016-01-13 10:30:00,40.43,40.44,40.23,40.25,250770.0,33.3965,33.4048,33.2313,33.2478,250770.0
2016-01-13 10:40:00,40.24,40.34,40.22,40.23,312340.0,33.2396,33.3222,33.2231,33.2313,312340.0
2016-01-13 10:50:00,40.23,40.33,40.21,40.32,205145.0,33.2313,33.3139,33.2148,33.3057,205145.0
2016-01-13 11:00:00,40.31,40.31,40.12,40.14,166787.0,33.2974,33.2974,33.1404,33.157,166787.0
2016-01-13 11:10:00,40.13,40.19,40.11,40.13,184666.0,33.1487,33.1983,33.1322,33.1487,184666.0
2016-01-13 11:20:00,40.13,40.2,40.12,40.15,186805.0,33.1487,33.2065,33.1404,33.1652,186805.0
2016-01-13 11:30:00,40.14,40.38,40.14,40.34,201798.0,33.157,33.3552,33.157,33.3222,201798.0
2016-01-13 11:40:00,40.34,40.46,40.33,40.36,173571.0,33.3222,33.4213,33.3139,33.3387,173571.0
2016-01-13 11:50:00,40.36,40.39,40.27,40.32,191607.0,33.3387,33.3635,33.2644,33.3057,191607.0
2016-01-13 12:00:00,40.31,40.32,40.2,40.27,130574.0,33.2974,33.3057,33.2065,33.2644,130574.0
2016-01-13 12:10:00,40.27,40.31,40.25,40.29,114067.0,33.2644,33.2974,33.2478,33.2809,114067.0
2016-01-13 12:20:00,40.29,40.36,40.28,40.3,138151.0,33.2809,33.3387,33.2726,33.2891,138151.0
2016-01-13 12:30:00,40.3,40.3,40.27,40.28,196380.0,33.2891,33.2891,33.2644,33.2726,196380.0
2016-01-13 12:40:00,40.28,40.29,40.21,40.22,85437.0,33.2726,33.2809,33.2148,33.2231,85437.0
2016-01-13 12:50:00,40.23,40.23,40.11,40.14,137957.0,33.2313,33.2313,33.1322,33.157,137957.0
2016-01-13 13:00:00,40.13,40.2,40.13,40.18,145224.0,33.1487,33.2065,33.1487,33.19,145224.0
2016-01-13 13:10:00,40.18,40.22,40.14,40.18,89118.0,33.19,33.2231,33.157,33.19,89118.0
2016-01-13 13:20:00,40.17,40.19,40.16,40.16,269016.0,33.1818,33.1983,33.1735,33.1735,269016.0
2016-01-13 13:30:00,40.17,40.22,40.16,40.2,186802.0,33.1818,33.2231,33.1735,33.2065,186802.0
2016-01-13 13:40:00,40.2,40.21,40.14,40.15,147616.0,33.2065,33.2148,33.157,33.1652,147616.0
2016-01-13 13:50:00,40.15,40.22,40.13,40.17,285993.0,33.1652,33.2231,33.1487,33.1818,285993.0
2016-01-13 14:00:00,40.17,40.25,40.15,40.22,166704.0,33.1818,33.2478,33.1652,33.2231,166704.0
2016-01-13 14:10:00,40.22,40.26,40.19,40.21,143585.0,33.2231,33.2561,33.1983,33.2148,143585.0
2016-01-13 14:20:00,40.2,40.22,40.16,40.18,232000.0,33.2065,33.2231,33.1735,33.19,232000.0
2016-01-13 14:30:00,40.17,40.19,39.94,39.97,434304.0,33.1818,33.1983,32.9918,33.0165,434304.0
2016-01-13 14:40:00,39.96,39.96,39.68,39.7,481002.0,33.0083,33.0083,32.777,32.7935,481002.0
2016-01-13 14:50:00,39.7,39.75,39.62,39.64,345243.0,32.7935,32.8348,32.7274,32.744,345243.0
2016-01-13 15:00:00,39.64,39.76,39.6,39.7,272945.0,32.744,32.8431,32.7109,32.7935,272945.0
2016-01-13 15:10:00,39.69,39.71,39.58,39.7,361291.0,32.7853,32.8018,32.6944,32.7935,361291.0
2016-01-13 15:20:00,39.71,39.76,39.51,39.51,370297.0,32.8018,32.8431,32.6366,32.6366,370297.0
2016-01-13 15:30:00,39.51,39.61,39.38,39.41,589752.0,32.6366,32.7192,32.5292,32.554,589752.0
2016-01-13 15:40:00,39.41,39.41,39.14,39.15,1008963.0,32.554,32.554,32.3309,32.3392,1008963.0
2016-01-13 15:50:00,39.16,39.23,39.14,39.17,1044690.0,32.3475,32.4053,32.3309,32.3557,1044690.0
2016-01-14 09:30:00,39.58,39.62,39.09,39.13,482602.0,32.6944,32.7274,32.2896,32.3227,482602.0
2016-01-14 09:40:00,39.12,39.15,38.8,38.84,393236.0,32.3144,32.3392,32.0501,32.0831,393236.0
2016-01-14 09:50:00,38.83,38.83,38.33,38.46,559470.0,32.0749,32.0749,31.6619,31.7692,559470.0
2016-01-14 10:00:00,38.46,38.54,38.24,38.42,395731.0,31.7692,31.8353,31.5875,31.7362,395731.0
2016-01-14 10:10:00,38.41,38.57,38.29,38.57,269889.0,31.7279,31.8601,31.6288,31.8601,269889.0
2016-01-14 10:20:00,38.57,38.67,38.48,38.66,398762.0,31.8601,31.9427,31.7858,31.9344,398762.0
2016-01-14 10:30:00,38.66,39.12,38.66,39.07,189060.0,31.9344,32.3144,31.9344,32.2731,189060.0
2016-01-14 10:40:00,39.07,39.08,38.87,38.99,230028.0,32.2731,32.2814,32.1079,32.207,230028.0
2016-01-14 10:50:00,38.98,39.03,38.84,38.84,136610.0,32.1988,32.2401,32.0831,32.0831,136610.0
2016-01-14 11:00:00,38.85,38.93,38.8,38.89,95542.0,32.0914,32.1575,32.0501,32.1244,95542.0
2016-01-14 11:10:00,38.88,39.08,38.85,38.95,141426.0,32.1162,32.2814,32.0914,32.174,141426.0
2016-01-14 11:20:00,38.95,38.97,38.78,38.8,169778.0,32.174,32.1905,32.0336,32.0501,169778.0
2016-01-14 11:30:00,38.8,38.82,38.57,38.61,274269.0,32.0501,32.0666,31.8601,31.8931,274269.0
2016-01-14 11:40:00,38.61,38.65,38.56,38.6,261321.0,31.8931,31.9262,31.8518,31.8849,261321.0
2016-01-14 11:50:00,38.6,38.75,38.54,38.75,210359.0,31.8849,32.0088,31.8353,32.0088,210359.0
2016-01-14 12:00:00,38.75,38.8,38.65,38.66,131687.0,32.0088,32.0501,31.9262,31.9344,131687.0
2016-01-14 12:10:00,38.66,38.67,38.58,38.63,100269.0,31.9344,31.9427,31.8684,31.9097,100269.0
2016-01-14 12:20:00,38.63,38.79,38.63,38.76,102700.0,31.9097,32.0418,31.9097,32.017,102700.0
2016-01-14 12:30:00,38.76,38.85,38.73,38.84,80015.0,32.017,32.0914,31.9923,32.0831,80015.0
2016-01-14 12:40:00,38.85,38.9,38.81,38.81,98485.0,32.0914,32.1327,32.0583,32.0583,98485.0
2016-01-14 12:50:00,38.81,38.84,38.75,38.78,86561.0,32.0583,32.0831,32.0088,32.0336,86561.0
2016-01-14 13:00:00,38.77,38.9,38.77,38.87,65319.0,32.0253,32.1327,32.0253,32.1079,65319.0
2016-01-14 13:10:00,38.88,38.9,38.8,38.8,85315.0,32.1162,32.1327,32.0501,32.0501,85315.0
2016-01-14 13:20:00,38.81,38.91,38.8,38.87,114154.0,32.0583,32.1409,32.0501,32.1079,114154.0
2016-01-14 13:30:00,38.87,39.0,38.85,38.96,198271.0,32.1079,32.2153,32.0914,32.1823,198271.0
2016-01-14 13:40:00,38.97,39.03,38.96,39.0,127452.0,32.1905,32.2401,32.1823,32.2153,127452.0
2016-01-14 13:50:00,39.0,39.04,38.94,39.03,140458.0,32.2153,32.2483,32.1657,32.2401,140458.0
2016-01-14 14:00:00,39.04,39.06,38.94,38.96,145317.0,32.2483,32.2649,32.1657,32.1823,145317.0
2016-01-14 14:10:00,38.97,39.08,38.92,39.05,272501.0,32.1905,32.2814,32.1492,32.2566,272501.0
2016-01-14 14:20:00,39.05,39.11,39.0,39.1,241134.0,32.2566,32.3062,32.2153,32.2979,241134.0
2016-01-14 14:30:00,39.1,39.15,39.08,39.1,105438.0,32.2979,32.3392,32.2814,32.2979,105438.0
2016-01-14 14:40:00,39.11,39.13,39.09,39.09,141442.0,32.3062,32.3227,32.2896,32.2896,141442.0
2016-01-14 14:50:00,39.1,39.19,39.09,39.15,240694.0,32.2979,32.3722,32.2896,32.3392,240694.0
2016-01-14 15:00:00,39.15,39.27,39.11,39.21,200485.0,32.3392,32.4383,32.3062,32.3888,200485.0
2016-01-14 15:10:00,39.22,39.28,39.17,39.2,222996.0,32.397,32.4466,32.3557,32.3805,222996.0
2016-01-14 15:20:00,39.2,39.22,39.13,39.14,268372.0,32.3805,32.397,32.3227,32.3309,268372.0
2016-01-14 15:30:00,39.14,39.14,38.91,38.95,477036.0,32.3309,32.3309,32.1409,32.174,477036.0
2016-01-14 15:40:00,38.94,39.13,38.93,39.07,432813.0,32.1657,32.3227,32.1575,32.2731,432813.0
2016-01-14 15:50:00,39.08,39.12,38.99,39.02,772036.0,32.2814,32.3144,32.207,32.2318,772036.0
2016-01-15 09:30:00,38.17,38.58,38.06,38.41,795470.0,31.5297,31.8684,31.4388,31.7279,795470.0
2016-01-15 09:40:00,38.41,38.81,38.3,38.63,257700.0,31.7279,32.0583,31.6371,31.9097,257700.0
2016-01-15 09:50:00,38.62,38.64,38.49,38.55,171410.0,31.9014,31.9179,31.794,31.8436,171410.0
2016-01-15 10:00:00,38.53,38.56,38.31,38.52,216273.0,31.8271,31.8518,31.6453,31.8188,216273.0
2016-01-15 10:10:00,38.52,38.57,38.38,38.57,154806.0,31.8188,31.8601,31.7032,31.8601,154806.0
2016-01-15 10:20:00,38.56,38.71,38.56,38.59,120308.0,31.8518,31.9757,31.8518,31.8766,120308.0
2016-01-15 10:30:00,38.59,38.7,38.55,38.61,215887.0,31.8766,31.9675,31.8436,31.8931,215887.0
2016-01-15 10:40:00,38.61,38.7,38.54,38.68,141601.0,31.8931,31.9675,31.8353,31.951,141601.0
2016-01-15 10:50:00,38.68,38.7,38.49,38.52,103759.0,31.951,31.9675,31.794,31.8188,103759.0
2016-01-15 11:00:00,38.52,38.55,38.42,38.5,164171.0,31.8188,31.8436,31.7362,31.8023,164171.0
2016-01-15 11:10:00,38.5,38.57,38.46,38.49,122521.0,31.8023,31.8601,31.7692,31.794,122521.0
2016-01-15 11:20:00,38.49,38.56,38.45,38.53,99943.0,31.794,31.8518,31.761,31.8271,99943.0
2016-01-15 11:30:00,38.53,38.57,38.46,38.57,134042.0,31.8271,31.8601,31.7692,31.8601,134042.0
2016-01-15 11:40:00,38.56,38.58,38.46,38.48,82021.0,31.8518,31.8684,31.7692,31.7858,82021.0
2016-01-15 11:50:00,38.48,38.57,38.44,38.56,171667.0,31.7858,31.8601,31.7527,31.8518,171667.0
2016-01-15 12:00:00,38.56,38.61,38.46,38.51,191861.0,31.8518,31.8931,31.7692,31.8105,191861.0
2016-01-15 12:10:00,38.52,38.56,38.38,38.38,96951.0,31.8188,31.8518,31.7032,31.7032,96951.0
2016-01-15 12:20:00,38.37,38.41,38.25,38.25,129736.0,31.6949,31.7279,31.5958,31.5958,129736.0
2016-01-15 12:30:00,38.25,38.26,38.15,38.15,169314.0,31.5958,31.604,31.5132,31.5132,169314.0
2016-01-15 12:40:00,38.16,38.3,38.11,38.26,121343.0,31.5214,31.6371,31.4801,31.604,121343.0
2016-01-15 12:50:00,38.27,38.34,38.25,38.33,116758.0,31.6123,31.6701,31.5958,31.6619,116758.0
2016-01-15 13:00:00,38.33,38.42,38.3,38.39,174174.0,31.6619,31.7362,31.6371,31.7114,174174.0
2016-01-15 13:10:00,38.39,38.51,38.39,38.46,124164.0,31.7114,31.8105,31.7114,31.7692,124164.0
2016-01-15 13:20:00,38.46,38.5,38.36,38.39,118302.0,31.7692,31.8023,31.6866,31.7114,118302.0
2016-01-15 13:30:00,38.39,38.45,38.36,38.42,227772.0,31.7114,31.761,31.6866,31.7362,227772.0
2016-01-15 13:40:00,38.42,38.55,38.4,38.47,176866.0,31.7362,31.8436,31.7197,31.7775,176866.0
2016-01-15 13:50:00,38.47,38.52,38.45,38.5,129316.0,31.7775,31.8188,31.761,31.8023,129316.0
2016-01-15 14:00:00,38.5,38.51,38.36,38.38,206340.0,31.8023,31.8105,31.6866,31.7032,206340.0
2016-01-15 14:10:00,38.39,38.53,38.37,38.53,153531.0,31.7114,31.8271,31.6949,31.8271,153531.0
2016-01-15 14:20:00,38.52,38.54,38.41,38.42,153146.0,31.8188,31.8353,31.7279,31.7362,153146.0
2016-01-15 14:30:00,38.42,38.48,38.38,38.41,100142.0,31.7362,31.7858,31.7032,31.7279,100142.0
2016-01-15 14:40:00,38.42,38.55,38.42,38.54,195266.0,31.7362,31.8436,31.7362,31.8353,195266.0
2016-01-15 14:50:00,38.55,38.68,38.51,38.65,166583.0,31.8436,31.951,31.8105,31.9262,166583.0
2016-01-15 15:00:00,38.66,38.67,38.51,38.51,242665.0,31.9344,31.9427,31.8105,31.8105,242665.0
2016-01-15 15:10:00,38.51,38.54,38.39,38.41,175449.0,31.8105,31.8353,31.7114,31.7279,175449.0
2016-01-15 15:20:00,38.4,38.55,38.4,38.55,195072.0,31.7197,31.8436,31.7197,31.8436,195072.0
2016-01-15 15:30:00,38.56,38.57,38.46,38.47,351616.0,31.8518,31.8601,31.7692,31.7775,351616.0
2016-01-15 15:40:00,38.46,38.56,38.41,38.5,296880.0,31.7692,31.8518,31.7279,31.8023,296880.0
2016-01-15 15:50:00,38.5,38.52,38.41,38.48,548998.0,31.8023,31.8188,31.7279,31.7858,548998.0
2016-01-19 09:30:00,38.65,38.83,38.57,38.67,329705.0,31.9262,32.0749,31.8601,31.9427,329705.0
2016-01-19 09:40:00,38.67,38.75,38.53,38.57,127424.0,31.9427,32.0088,31.8271,31.8601,127424.0
2016-01-19 09:50:00,38.58,38.58,38.45,38.45,134616.0,31.8684,31.8684,31.761,31.761,134616.0
2016-01-19 10:00:00,38.45,38.6,38.43,38.49,177664.0,31.761,31.8849,31.7445,31.794,177664.0
2016-01-19 10:10:00,38.48,38.54,38.36,38.4,187565.0,31.7858,31.8353,31.6866,31.7197,187565.0
2016-01-19 10:20:00,38.39,38.47,38.38,38.41,112352.0,31.7114,31.7775,31.7032,31.7279,112352.0
2016-01-19 10:30:00,38.4,38.41,38.29,38.29,114117.0,31.7197,31.7279,31.6288,31.6288,114117.0
2016-01-19 10:40:00,38.28,38.38,38.28,38.37,128484.0,31.6205,31.7032,31.6205,31.6949,128484.0
2016-01-19 10:50:00,38.37,38.41,38.17,38.17,133797.0,31.6949,31.7279,31.5297,31.5297,133797.0
2016-01-19 11:00:00,38.18,38.23,38.14,38.2,129520.0,31.5379,31.5792,31.5049,31.5545,129520.0
2016-01-19 11:10:00,38.2,38.21,38.08,38.17,129633.0,31.5545,31.5627,31.4553,31.5297,129633.0
2016-01-19 11:20:00,38.16,38.3,38.1,38.3,102563.0,31.5214,31.6371,31.4719,31.6371,102563.0
2016-01-19 11:30:00,38.3,38.47,38.3,38.42,213328.0,31.6371,31.7775,31.6371,31.7362,213328.0
2016-01-19 11:40:00,38.41,38.47,38.34,38.35,130816.0,31.7279,31.7775,31.6701,31.6784,130816.0
2016-01-19 11:50:00,38.35,38.39,38.31,38.34,110199.0,31.6784,31.7114,31.6453,31.6701,110199.0
2016-01-19 12:00:00,38.34,38.36,38.23,38.23,85741.0,31.6701,31.6866,31.5792,31.5792,85741.0
2016-01-19 12:10:00,38.23,38.28,38.18,38.2,91687.0,31.5792,31.6205,31.5379,31.5545,91687.0
2016-01-19 12:20:00,38.21,38.23,38.11,38.2,120630.0,31.5627,31.5792,31.4801,31.5545,120630.0
2016-01-19 12:30:00,38.2,38.29,38.18,38.23,110272.0,31.5545,31.6288,31.5379,31.5792,110272.0
2016-01-19 12:40:00,38.24,38.24,38.08,38.1,166373.0,31.5875,31.5875,31.4553,31.4719,166373.0
2016-01-19 12:50:00,38.1,38.26,38.1,38.26,87404.0,31.4719,31.604,31.4719,31.604,87404.0
2016-01-19 13:00:00,38.26,38.38,38.26,38.31,122955.0,31.604,31.7032,31.604,31.6453,122955.0
2016-01-19 13:10:00,38.31,38.33,38.24,38.33,63329.0,31.6453,31.6619,31.5875,31.6619,63329.0
2016-01-19 13:20:00,38.32,38.35,38.18,38.18,72711.0,31.6536,31.6784,31.5379,31.5379,72711.0
2016-01-19 13:30:00,38.19,38.25,38.14,38.25,47731.0,31.5462,31.5958,31.5049,31.5958,47731.0
2016-01-19 13:40:00,38.24,38.24,38.13,38.22,79316.0,31.5875,31.5875,31.4966,31.571,79316.0
2016-01-19 13:50:00,38.22,38.23,38.14,38.17,51666.0,31.571,31.5792,31.5049,31.5297,51666.0
2016-01-19 14:00:00,38.17,38.2,38.06,38.06,104657.0,31.5297,31.5545,31.4388,31.4388,104657.0
2016-01-19 14:10:00,38.07,38.09,37.79,37.93,225040.0,31.4471,31.4636,31.2158,31.3314,225040.0
2016-01-19 14:20:00,37.93,38.01,37.88,38.0,172227.0,31.3314,31.3975,31.2901,31.3893,172227.0
2016-01-19 14:30:00,37.98,38.04,37.96,38.01,85745.0,31.3727,31.4223,31.3562,31.3975,85745.0
2016-01-19 14:40:00,38.0,38.01,37.84,37.85,232939.0,31.3893,31.3975,31.2571,31.2654,232939.0
2016-01-19 14:50:00,37.85,37.96,37.82,37.95,112665.0,31.2654,31.3562,31.2406,31.348,112665.0
2016-01-19 15:00:00,37.95,38.13,37.93,38.09,143606.0,31.348,31.4966,31.3314,31.4636,143606.0
2016-01-19 15:10:00,38.09,38.12,37.97,38.03,201481.0,31.4636,31.4884,31.3645,31.414,201481.0
2016-01-19 15:20:00,38.03,38.27,38.01,38.25,252897.0,31.414,31.6123,31.3975,31.5958,252897.0
2016-01-19 15:30:00,38.26,38.29,38.15,38.19,216363.0,31.604,31.6288,31.5132,31.5462,216363.0
2016-01-19 15:40:00,38.19,38.32,38.15,38.29,320553.0,31.5462,31.6536,31.5132,31.6288,320553.0
2016-01-19 15:50:00,38.29,38.3,38.19,38.2,417461.0,31.6288,31.6371,31.5462,31.5545,417461.0
2016-01-20 09:30:00,37.68,37.74,37.13,37.51,670127.0,31.1249,31.1745,30.6706,30.9845,670127.0
2016-01-20 09:40:00,37.5,37.62,37.44,37.44,298792.0,30.9762,31.0754,30.9267,30.9267,298792.0
2016-01-20 09:50:00,37.44,37.44,37.14,37.19,506655.0,30.9267,30.9267,30.6789,30.7202,506655.0
2016-01-20 10:00:00,37.19,37.38,37.16,37.34,273357.0,30.7202,30.8771,30.6954,30.8441,273357.0
2016-01-20 10:10:00,37.34,37.34,37.14,37.15,245247.0,30.8441,30.8441,30.6789,30.6871,245247.0
2016-01-20 10:20:00,37.15,37.19,37.04,37.1,236798.0,30.6871,30.7202,30.5963,30.6458,236798.0
2016-01-20 10:30:00,37.09,37.12,36.86,36.91,253854.0,30.6376,30.6624,30.4476,30.4889,253854.0
2016-01-20 10:40:00,36.91,36.93,36.76,36.83,382772.0,30.4889,30.5054,30.365,30.4228,382772.0
2016-01-20 10:50:00,36.83,36.86,36.46,36.48,493692.0,30.4228,30.4476,30.1172,30.1337,493692.0
2016-01-20 11:00:00,36.49,36.74,36.44,36.69,311079.0,30.1419,30.3485,30.1006,30.3072,311079.0
2016-01-20 11:10:00,36.68,36.97,36.64,36.9,345493.0,30.2989,30.5384,30.2659,30.4806,345493.0
2016-01-20 11:20:00,36.9,37.02,36.87,37.02,212752.0,30.4806,30.5797,30.4558,30.5797,212752.0
2016-01-20 11:30:00,37.01,37.07,36.94,36.96,185205.0,30.5715,30.621,30.5137,30.5302,185205.0
2016-01-20 11:40:00,36.95,37.02,36.92,36.95,135264.0,30.5219,30.5797,30.4971,30.5219,135264.0
2016-01-20 11:50:00,36.95,36.95,36.87,36.92,76645.0,30.5219,30.5219,30.4558,30.4971,76645.0
2016-01-20 12:00:00,36.92,36.96,36.77,36.83,100733.0,30.4971,30.5302,30.3732,30.4228,100733.0
2016-01-20 12:10:00,36.83,36.85,36.77,36.77,89331.0,30.4228,30.4393,30.3732,30.3732,89331.0
2016-01-20 12:20:00,36.78,36.82,36.69,36.81,348303.0,30.3815,30.4145,30.3072,30.4063,348303.0
2016-01-20 12:30:00,36.81,36.93,36.81,36.91,189550.0,30.4063,30.5054,30.4063,30.4889,189550.0
2016-01-20 12:40:00,36.91,36.95,36.89,36.93,180250.0,30.4889,30.5219,30.4724,30.5054,180250.0
2016-01-20 12:50:00,36.92,37.17,36.92,37.16,114575.0,30.4971,30.7037,30.4971,30.6954,114575.0
2016-01-20 13:00:00,37.16,37.34,37.12,37.2,209841.0,30.6954,30.8441,30.6624,30.7284,209841.0
2016-01-20 13:10:00,37.2,37.23,37.06,37.09,113064.0,30.7284,30.7532,30.6128,30.6376,113064.0
2016-01-20 13:20:00,37.1,37.22,37.07,37.19,87983.0,30.6458,30.745,30.621,30.7202,87983.0
2016-01-20 13:30:00,37.18,37.3,37.12,37.28,264427.0,30.7119,30.811,30.6624,30.7945,264427.0
2016-01-20 13:40:00,37.29,37.45,37.28,37.43,219073.0,30.8028,30.9349,30.7945,30.9184,219073.0
2016-01-20 13:50:00,37.42,37.47,37.39,37.45,254478.0,30.9102,30.9515,30.8854,30.9349,254478.0
2016-01-20 14:00:00,37.45,37.62,37.39,37.61,212101.0,30.9349,31.0754,30.8854,31.0671,212101.0
2016-01-20 14:10:00,37.61,37.76,37.6,37.7,218535.0,31.0671,31.191,31.0588,31.1414,218535.0
2016-01-20 14:20:00,37.7,37.74,37.52,37.55,150907.0,31.1414,31.1745,30.9928,31.0175,150907.0
2016-01-20 14:30:00,37.56,37.57,37.39,37.55,155043.0,31.0258,31.0341,30.8854,31.0175,155043.0
2016-01-20 14:40:00,37.55,37.56,37.45,37.52,119642.0,31.0175,31.0258,30.9349,30.9928,119642.0
2016-01-20 14:50:00,37.53,37.69,37.51,37.56,141975.0,31.001,31.1332,30.9845,31.0258,141975.0
2016-01-20 15:00:00,37.56,37.76,37.52,37.74,176743.0,31.0258,31.191,30.9928,31.1745,176743.0
2016-01-20 15:10:00,37.74,37.94,37.71,37.89,179310.0,31.1745,31.3397,31.1497,31.2984,179310.0
2016-01-20 15:20:00,37.89,38.0,37.82,37.99,222204.0,31.2984,31.3893,31.2406,31.381,222204.0
2016-01-20 15:30:00,37.99,38.08,37.95,38.05,356398.0,31.381,31.4553,31.348,31.4306,356398.0
2016-01-20 15:40:00,38.04,38.05,37.77,37.85,377214.0,31.4223,31.4306,31.1993,31.2654,377214.0
2016-01-20 15:50:00,37.86,37.95,37.83,37.85,587315.0,31.2736,31.348,31.2488,31.2654,587315.0
2016-01-21 09:30:00,37.87,37.87,37.67,37.69,211483.0,31.2819,31.2819,31.1167,31.1332,211483.0
2016-01-21 09:40:00,37.68,37.69,37.43,37.54,155512.0,31.1249,31.1332,30.9184,31.0093,155512.0
2016-01-21 09:50:00,37.54,37.55,37.31,37.33,131661.0,31.0093,31.0175,30.8193,30.8358,131661.0
2016-01-21 10:00:00,37.33,37.52,37.25,37.32,1251253.0,30.8358,30.9928,30.7697,30.8276,1251253.0
2016-01-21 10:10:00,37.33,37.65,37.33,37.63,211799.0,30.8358,31.1001,30.8358,31.0836,211799.0
2016-01-21 10:20:00,37.64,37.75,37.6,37.73,221716.0,31.0919,31.1828,31.0588,31.1662,221716.0
2016-01-21 10:30:00,37.72,37.78,37.6,37.74,202932.0,31.158,31.2075,31.0588,31.1745,202932.0
2016-01-21 10:40:00,37.75,37.8,37.64,37.73,175438.0,31.1828,31.2241,31.0919,31.1662,175438.0
2016-01-21 10:50:00,37.72,37.77,37.56,37.56,159970.0,31.158,31.1993,31.0258,31.0258,159970.0
2016-01-21 11:00:00,37.57,37.7,37.42,37.69,193197.0,31.0341,31.1414,30.9102,31.1332,193197.0
2016-01-21 11:10:00,37.69,37.7,37.48,37.5,163091.0,31.1332,31.1414,30.9597,30.9762,163091.0
2016-01-21 11:20:00,37.51,37.52,37.23,37.29,397651.0,30.9845,30.9928,30.7532,30.8028,397651.0
2016-01-21 11:30:00,37.28,37.43,37.27,37.34,147102.0,30.7945,30.9184,30.7863,30.8441,147102.0
2016-01-21 11:40:00,37.35,37.35,37.24,37.33,169635.0,30.8523,30.8523,30.7615,30.8358,169635.0
2016-01-21 11:50:00,37.33,37.42,37.29,37.41,245256.0,30.8358,30.9102,30.8028,30.9019,245256.0
2016-01-21 12:00:00,37.41,37.58,37.39,37.54,239464.0,30.9019,31.0423,30.8854,31.0093,239464.0
2016-01-21 12:10:00,37.54,37.56,37.37,37.37,126179.0,31.0093,31.0258,30.8689,30.8689,126179.0
2016-01-21 12:20:00,37.37,37.53,37.32,37.52,124192.0,30.8689,31.001,30.8276,30.9928,124192.0
2016-01-21 12:30:00,37.52,37.52,37.42,37.47,106829.0,30.9928,30.9928,30.9102,30.9515,106829.0
2016-01-21 12:40:00,37.47,37.5,37.36,37.41,133085.0,30.9515,30.9762,30.8606,30.9019,133085.0
2016-01-21 12:50:00,37.4,37.46,37.4,37.44,366388.0,30.8936,30.9432,30.8936,30.9267,366388.0
2016-01-21 13:00:00,37.43,37.5,37.43,37.45,135903.0,30.9184,30.9762,30.9184,30.9349,135903.0
2016-01-21 13:10:00,37.45,37.47,37.3,37.31,143575.0,30.9349,30.9515,30.811,30.8193,143575.0
2016-01-21 13:20:00,37.3,37.33,37.17,37.17,273496.0,30.811,30.8358,30.7037,30.7037,273496.0
2016-01-21 13:30:00,37.16,37.2,36.92,37.11,229593.0,30.6954,30.7284,30.4971,30.6541,229593.0
2016-01-21 13:40:00,37.12,37.25,37.1,37.25,137400.0,30.6624,30.7697,30.6458,30.7697,137400.0
2016-01-21 13:50:00,37.25,37.27,37.12,37.25,229764.0,30.7697,30.7863,30.6624,30.7697,229764.0
2016-01-21 14:00:00,37.26,37.29,37.19,37.26,153929.0,30.778,30.8028,30.7202,30.778,153929.0
2016-01-21 14:10:00,37.27,37.27,37.06,37.07,147340.0,30.7863,30.7863,30.6128,30.621,147340.0
2016-01-21 14:20:00,37.07,37.24,37.07,37.23,192542.0,30.621,30.7615,30.621,30.7532,192542.0
2016-01-21 14:30:00,37.23,37.3,37.16,37.2,110934.0,30.7532,30.811,30.6954,30.7284,110934.0
2016-01-21 14:40:00,37.19,37.21,37.03,37.05,134292.0,30.7202,30.7367,30.588,30.6045,134292.0
2016-01-21 14:50:00,37.05,37.3,37.05,37.21,130587.0,30.6045,30.811,30.6045,30.7367,130587.0
2016-01-21 15:00:00,37.22,37.24,37.09,37.13,167795.0,30.745,30.7615,30.6376,30.6706,167795.0
2016-01-21 15:10:00,37.13,37.19,37.08,37.1,166658.0,30.6706,30.7202,30.6293,30.6458,166658.0
2016-01-21 15:20:00,37.1,37.17,37.06,37.17,217203.0,30.6458,30.7037,30.6128,30.7037,217203.0
2016-01-21 15:30:00,37.16,37.31,37.16,37.24,256719.0,30.6954,30.8193,30.6954,30.7615,256719.0
2016-01-21 15:40:00,37.24,37.32,37.18,37.2,269189.0,30.7615,30.8276,30.7119,30.7284,269189.0
2016-01-21 15:50:00,37.2,37.23,37.15,37.15,538289.0,30.7284,30.7532,30.6871,30.6871,538289.0
2016-01-22 09:30:00,37.55,37.57,37.13,37.51,434802.0,31.0175,31.0341,30.6706,30.9845,434802.0
2016-01-22 09:40:00,37.51,37.71,37.42,37.71,573457.0,30.9845,31.1497,30.9102,31.1497,573457.0
2016-01-22 09:50:00,37.72,37.89,37.66,37.75,330880.0,31.158,31.2984,31.1084,31.1828,330880.0
2016-01-22 10:00:00,37.75,37.88,37.72,37.74,805722.0,31.1828,31.2901,31.158,31.1745,805722.0
2016-01-22 10:10:00,37.75,37.76,37.65,37.7,516944.0,31.1828,31.191,31.1001,31.1414,516944.0
2016-01-22 10:20:00,37.7,37.71,37.5,37.5,295839.0,31.1414,31.1497,30.9762,30.9762,295839.0
2016-01-22 10:30:00,37.51,37.57,37.38,37.4,233366.0,30.9845,31.0341,30.8771,30.8936,233366.0
2016-01-22 10:40:00,37.39,37.44,37.37,37.42,451619.0,30.8854,30.9267,30.8689,30.9102,451619.0
2016-01-22 10:50:00,37.41,37.45,37.33,37.37,252590.0,30.9019,30.9349,30.8358,30.8689,252590.0
2016-01-22 11:00:00,37.38,37.45,37.37,37.39,168510.0,30.8771,30.9349,30.8689,30.8854,168510.0
2016-01-22 11:10:00,37.39,37.41,37.34,37.39,176587.0,30.8854,30.9019,30.8441,30.8854,176587.0
2016-01-22 11:20:00,37.4,37.4,37.24,37.3,211504.0,30.8936,30.8936,30.7615,30.811,211504.0
2016-01-22 11:30:00,37.31,37.33,37.24,37.25,193826.0,30.8193,30.8358,30.7615,30.7697,193826.0
2016-01-22 11:40:00,37.25,37.27,37.11,37.16,292734.0,30.7697,30.7863,30.6541,30.6954,292734.0
2016-01-22 11:50:00,37.16,37.18,37.1,37.12,299463.0,30.6954,30.7119,30.6458,30.6624,299463.0
2016-01-22 12:00:00,37.13,37.23,37.08,37.19,237142.0,30.6706,30.7532,30.6293,30.7202,237142.0
2016-01-22 12:10:00,37.19,37.21,37.13,37.13,197483.0,30.7202,30.7367,30.6706,30.6706,197483.0
2016-01-22 12:20:00,37.14,37.15,37.09,37.11,105444.0,30.6789,30.6871,30.6376,30.6541,105444.0
2016-01-22 12:30:00,37.11,37.12,37.06,37.09,197066.0,30.6541,30.6624,30.6128,30.6376,197066.0
2016-01-22 12:40:00,37.08,37.09,36.94,36.95,275216.0,30.6293,30.6376,30.5137,30.5219,275216.0
2016-01-22 12:50:00,36.96,37.0,36.93,36.99,167845.0,30.5302,30.5632,30.5054,30.555,167845.0
2016-01-22 13:00:00,37.0,37.0,36.85,36.85,272428.0,30.5632,30.5632,30.4393,30.4393,272428.0
2016-01-22 13:10:00,36.86,36.88,36.83,36.85,186090.0,30.4476,30.4641,30.4228,30.4393,186090.0
2016-01-22 13:20:00,36.84,36.93,36.84,36.91,145265.0,30.4311,30.5054,30.4311,30.4889,145265.0
2016-01-22 13:30:00,36.91,36.94,36.89,36.89,126504.0,30.4889,30.5137,30.4724,30.4724,126504.0
2016-01-22 13:40:00,36.89,37.03,36.89,36.99,405304.0,30.4724,30.588,30.4724,30.555,405304.0
2016-01-22 13:50:00,37.0,37.0,36.94,36.97,113852.0,30.5632,30.5632,30.5137,30.5384,113852.0
2016-01-22 14:00:00,36.97,37.06,36.95,37.06,210750.0,30.5384,30.6128,30.5219,30.6128,210750.0
2016-01-22 14:10:00,37.06,37.09,37.04,37.06,204323.0,30.6128,30.6376,30.5963,30.6128,204323.0
2016-01-22 14:20:00,37.06,37.06,36.96,36.97,159019.0,30.6128,30.6128,30.5302,30.5384,159019.0
2016-01-22 14:30:00,36.97,37.02,36.94,36.95,238501.0,30.5384,30.5797,30.5137,30.5219,238501.0
2016-01-22 14:40:00,36.96,37.01,36.94,37.0,465403.0,30.5302,30.5715,30.5137,30.5632,465403.0
2016-01-22 14:50:00,36.99,37.08,36.98,37.0,127291.0,30.555,30.6293,30.5467,30.5632,127291.0
2016-01-22 15:00:00,37.0,37.01,36.89,36.93,483832.0,30.5632,30.5715,30.4724,30.5054,483832.0
2016-01-22 15:10:00,36.92,36.96,36.9,36.94,408430.0,30.4971,30.5302,30.4806,30.5137,408430.0
2016-01-22 15:20:00,36.94,37.03,36.93,36.99,360503.0,30.5137,30.588,30.5054,30.555,360503.0
2016-01-22 15:30:00,36.99,37.01,36.94,37.0,195706.0,30.555,30.5715,30.5137,30.5632,195706.0
2016-01-22 15:40:00,37.01,37.15,37.0,37.15,359879.0,30.5715,30.6871,30.5632,30.6871,359879.0
2016-01-22 15:50:00,37.14,37.15,37.07,37.14,852279.0,30.6789,30.6871,30.621,30.6789,852279.0
2016-01-25 09:30:00,37.26,37.27,36.97,37.05,479751.0,30.778,30.7863,30.5384,30.6045,479751.0
2016-01-25 09:40:00,37.05,37.17,37.01,37.04,322810.0,30.6045,30.7037,30.5715,30.5963,322810.0
2016-01-25 09:50:00,37.04,37.27,37.02,37.17,157174.0,30.5963,30.7863,30.5797,30.7037,157174.0
2016-01-25 10:00:00,37.17,37.27,37.06,37.24,180116.0,30.7037,30.7863,30.6128,30.7615,180116.0
2016-01-25 10:10:00,37.24,37.25,37.11,37.13,200242.0,30.7615,30.7697,30.6541,30.6706,200242.0
2016-01-25 10:20:00,37.12,37.2,37.1,37.2,195890.0,30.6624,30.7284,30.6458,30.7284,195890.0
2016-01-25 10:30:00,37.19,37.2,37.05,37.09,194821.0,30.7202,30.7284,30.6045,30.6376,194821.0
2016-01-25 10:40:00,37.09,37.09,36.99,37.06,188321.0,30.6376,30.6376,30.555,30.6128,188321.0
2016-01-25 10:50:00,37.05,37.13,37.04,37.12,169595.0,30.6045,30.6706,30.5963,30.6624,169595.0
2016-01-25 11:00:00,37.11,37.14,37.06,37.09,202916.0,30.6541,30.6789,30.6128,30.6376,202916.0
2016-01-25 11:10:00,37.09,37.11,36.99,36.99,220650.0,30.6376,30.6541,30.555,30.555,220650.0
2016-01-25 11:20:00,37.0,37.07,36.98,37.05,329331.0,30.5632,30.621,30.5467,30.6045,329331.0
2016-01-25 11:30:00,37.04,37.06,36.99,37.02,139723.0,30.5963,30.6128,30.555,30.5797,139723.0
2016-01-25 11:40:00,37.02,37.04,36.96,37.04,145079.0,30.5797,30.5963,30.5302,30.5963,145079.0
2016-01-25 11:50:00,37.04,37.23,37.03,37.18,230785.0,30.5963,30.7532,30.588,30.7119,230785.0
2016-01-25 12:00:00,37.18,37.26,37.17,37.26,99013.0,30.7119,30.778,30.7037,30.778,99013.0
2016-01-25 12:10:00,37.26,37.34,37.26,37.3,137946.0,30.778,30.8441,30.778,30.811,137946.0
2016-01-25 12:20:00,37.3,37.36,37.27,37.27,173957.0,30.811,30.8606,30.7863,30.7863,173957.0
2016-01-25 12:30:00,37.27,37.32,37.26,37.32,88803.0,30.7863,30.8276,30.778,30.8276,88803.0
2016-01-25 12:40:00,37.32,37.35,37.3,37.34,90543.0,30.8276,30.8523,30.811,30.8441,90543.0
2016-01-25 12:50:00,37.33,37.35,37.27,37.3,373160.0,30.8358,30.8523,30.7863,30.811,373160.0
2016-01-25 13:00:00,37.3,37.32,37.27,37.28,103612.0,30.811,30.8276,30.7863,30.7945,103612.0
2016-01-25 13:10:00,37.29,37.29,37.2,37.21,95339.0,30.8028,30.8028,30.7284,30.7367,95339.0
2016-01-25 13:20:00,37.21,37.25,37.11,37.11,89195.0,30.7367,30.7697,30.6541,30.6541,89195.0
2016-01-25 13:30:00,37.11,37.13,37.08,37.1,125867.0,30.6541,30.6706,30.6293,30.6458,125867.0
2016-01-25 13:40:00,37.1,37.12,37.06,37.07,81648.0,30.6458,30.6624,30.6128,30.621,81648.0
2016-01-25 13:50:00,37.06,37.06,36.98,36.98,68206.0,30.6128,30.6128,30.5467,30.5467,68206.0
2016-01-25 14:00:00,36.98,37.06,36.96,37.05,101442.0,30.5467,30.6128,30.5302,30.6045,101442.0
2016-01-25 14:10:00,37.04,37.05,36.93,36.95,144886.0,30.5963,30.6045,30.5054,30.5219,144886.0
2016-01-25 14:20:00,36.96,36.99,36.91,36.99,72615.0,30.5302,30.555,30.4889,30.555,72615.0
2016-01-25 14:30:00,36.98,37.03,36.97,37.01,63156.0,30.5467,30.588,30.5384,30.5715,63156.0
2016-01-25 14:40:00,37.01,37.02,36.96,37.01,87647.0,30.5715,30.5797,30.5302,30.5715,87647.0
2016-01-25 14:50:00,37.0,37.01,36.95,36.96,72636.0,30.5632,30.5715,30.5219,30.5302,72636.0
2016-01-25 15:00:00,36.97,37.02,36.87,36.88,154945.0,30.5384,30.5797,30.4558,30.4641,154945.0
2016-01-25 15:10:00,36.87,36.89,36.81,36.84,121121.0,30.4558,30.4724,30.4063,30.4311,121121.0
2016-01-25 15:20:00,36.84,36.85,36.78,36.78,171558.0,30.4311,30.4393,30.3815,30.3815,171558.0
2016-01-25 15:30:00,36.78,36.79,36.65,36.66,386851.0,30.3815,30.3898,30.2741,30.2824,386851.0
2016-01-25 15:40:00,36.65,36.7,36.58,36.64,514168.0,30.2741,30.3154,30.2163,30.2659,514168.0
2016-01-25 15:50:00,36.64,36.7,36.6,36.66,796225.0,30.2659,30.3154,30.2328,30.2824,796225.0
2016-01-26 09:30:00,36.66,36.83,36.5,36.7,305725.0,30.2824,30.4228,30.1502,30.3154,305725.0
2016-01-26 09:40:00,36.7,36.8,36.66,36.75,192557.0,30.3154,30.398,30.2824,30.3567,192557.0
2016-01-26 09:50:00,36.76,36.8,36.73,36.79,154766.0,30.365,30.398,30.3402,30.3898,154766.0
2016-01-26 10:00:00,36.8,36.87,36.77,36.87,179323.0,30.398,30.4558,30.3732,30.4558,179323.0
2016-01-26 10:10:00,36.86,36.97,36.84,36.91,397113.0,30.4476,30.5384,30.4311,30.4889,397113.0
2016-01-26 10:20:00,36.92,36.95,36.79,36.8,128862.0,30.4971,30.5219,30.3898,30.398,128862.0
2016-01-26 10:30:00,36.8,36.92,36.77,36.89,308127.0,30.398,30.4971,30.3732,30.4724,308127.0
2016-01-26 10:40:00,36.89,36.97,36.89,36.91,60164.0,30.4724,30.5384,30.4724,30.4889,60164.0
2016-01-26 10:50:00,36.92,36.95,36.84,36.85,55936.0,30.4971,30.5219,30.4311,30.4393,55936.0
2016-01-26 11:00:00,36.84,36.94,36.83,36.86,103570.0,30.4311,30.5137,30.4228,30.4476,103570.0
2016-01-26 11:10:00,36.85,36.86,36.79,36.86,138661.0,30.4393,30.4476,30.3898,30.4476,138661.0
2016-01-26 11:20:00,36.85,36.85,36.72,36.73,88500.0,30.4393,30.4393,30.3319,30.3402,88500.0
2016-01-26 11:30:00,36.74,36.77,36.63,36.71,143889.0,30.3485,30.3732,30.2576,30.3237,143889.0
2016-01-26 11:40:00,36.71,36.78,36.7,36.72,83782.0,30.3237,30.3815,30.3154,30.3319,83782.0
2016-01-26 11:50:00,36.73,36.76,36.67,36.67,107548.0,30.3402,30.365,30.2906,30.2906,107548.0
2016-01-26 12:00:00,36.68,36.77,36.67,36.73,45695.0,30.2989,30.3732,30.2906,30.3402,45695.0
2016-01-26 12:10:00,36.73,36.86,36.73,36.84,39629.0,30.3402,30.4476,30.3402,30.4311,39629.0
2016-01-26 12:20:00,36.84,36.86,36.78,36.81,61827.0,30.4311,30.4476,30.3815,30.4063,61827.0
2016-01-26 12:30:00,36.8,36.84,36.78,36.79,73631.0,30.398,30.4311,30.3815,30.3898,73631.0
2016-01-26 12:40:00,36.79,36.86,36.79,36.85,54942.0,30.3898,30.4476,30.3898,30.4393,54942.0
2016-01-26 12:50:00,36.86,36.89,36.84,36.88,40723.0,30.4476,30.4724,30.4311,30.4641,40723.0
2016-01-26 13:00:00,36.88,36.93,36.85,36.85,37362.0,30.4641,30.5054,30.4393,30.4393,37362.0
2016-01-26 13:10:00,36.86,36.9,36.85,36.88,34868.0,30.4476,30.4806,30.4393,30.4641,34868.0
2016-01-26 13:20:00,36.89,36.93,36.89,36.9,43703.0,30.4724,30.5054,30.4724,30.4806,43703.0
2016-01-26 13:30:00,36.9,36.9,36.83,36.83,51097.0,30.4806,30.4806,30.4228,30.4228,51097.0
2016-01-26 13:40:00,36.84,36.87,36.83,36.86,28867.0,30.4311,30.4558,30.4228,30.4476,28867.0
2016-01-26 13:50:00,36.86,36.87,36.81,36.82,39547.0,30.4476,30.4558,30.4063,30.4145,39547.0
2016-01-26 14:00:00,36.81,36.82,36.7,36.73,75027.0,30.4063,30.4145,30.3154,30.3402,75027.0
2016-01-26 14:10:00,36.74,36.74,36.67,36.74,52811.0,30.3485,30.3485,30.2906,30.3485,52811.0
2016-01-26 14:20:00,36.73,36.82,36.6,36.66,1300873.0,30.3402,30.4145,30.2328,30.2824,1300873.0
2016-01-26 14:30:00,36.66,36.7,36.61,36.64,77047.0,30.2824,30.3154,30.2411,30.2659,77047.0
2016-01-26 14:40:00,36.64,36.68,36.62,36.64,59390.0,30.2659,30.2989,30.2493,30.2659,59390.0
2016-01-26 14:50:00,36.64,36.7,36.63,36.67,93817.0,30.2659,30.3154,30.2576,30.2906,93817.0
2016-01-26 15:00:00,36.67,36.7,36.57,36.58,84379.0,30.2906,30.3154,30.208,30.2163,84379.0
2016-01-26 15:10:00,36.57,36.7,36.56,36.67,181998.0,30.208,30.3154,30.1998,30.2906,181998.0
2016-01-26 15:20:00,36.66,36.8,36.64,36.79,231183.0,30.2824,30.398,30.2659,30.3898,231183.0
2016-01-26 15:30:00,36.79,36.8,36.72,36.8,244423.0,30.3898,30.398,30.3319,30.398,244423.0
2016-01-26 15:40:00,36.8,36.8,36.72,36.75,621085.0,30.398,30.398,30.3319,30.3567,621085.0
2016-01-26 15:50:00,36.75,36.79,36.71,36.78,564752.0,30.3567,30.3898,30.3237,30.3815,564752.0
2016-01-27 09:30:00,36.89,37.3,36.81,37.18,290814.0,30.4724,30.811,30.4063,30.7119,290814.0
2016-01-27 09:40:00,37.18,37.22,37.05,37.19,143638.0,30.7119,30.745,30.6045,30.7202,143638.0
2016-01-27 09:50:00,37.18,37.19,37.05,37.07,104388.0,30.7119,30.7202,30.6045,30.621,104388.0
2016-01-27 10:00:00,37.09,37.14,36.97,37.04,171453.0,30.6376,30.6789,30.5384,30.5963,171453.0
2016-01-27 10:10:00,37.04,37.09,36.99,37.03,195202.0,30.5963,30.6376,30.555,30.588,195202.0
2016-01-27 10:20:00,37.03,37.1,37.02,37.03,187089.0,30.588,30.6458,30.5797,30.588,187089.0
2016-01-27 10:30:00,37.03,37.06,37.0,37.04,157977.0,30.588,30.6128,30.5632,30.5963,157977.0
2016-01-27 10:40:00,37.04,37.05,37.0,37.0,121402.0,30.5963,30.6045,30.5632,30.5632,121402.0
2016-01-27 10:50:00,37.01,37.03,36.96,37.03,132830.0,30.5715,30.588,30.5302,30.588,132830.0
2016-01-27 11:00:00,37.02,37.03,36.99,37.02,93852.0,30.5797,30.588,30.555,30.5797,93852.0
2016-01-27 11:10:00,37.01,37.1,37.0,37.09,227128.0,30.5715,30.6458,30.5632,30.6376,227128.0
2016-01-27 11:20:00,37.09,37.25,37.09,37.23,223321.0,30.6376,30.7697,30.6376,30.7532,223321.0
2016-01-27 11:30:00,37.23,37.36,37.2,37.34,146101.0,30.7532,30.8606,30.7284,30.8441,146101.0
2016-01-27 11:40:00,37.33,37.51,37.31,37.51,151391.0,30.8358,30.9845,30.8193,30.9845,151391.0
2016-01-27 11:50:00,37.51,37.66,37.5,37.61,281352.0,30.9845,31.1084,30.9762,31.0671,281352.0
2016-01-27 12:00:00,37.61,37.68,37.53,37.53,95053.0,31.0671,31.1249,31.001,31.001,95053.0
2016-01-27 12:10:00,37.53,37.66,37.53,37.62,66017.0,31.001,31.1084,31.001,31.0754,66017.0
2016-01-27 12:20:00,37.62,37.64,37.57,37.59,75853.0,31.0754,31.0919,31.0341,31.0506,75853.0
2016-01-27 12:30:00,37.59,37.64,37.58,37.64,86590.0,31.0506,31.0919,31.0423,31.0919,86590.0
2016-01-27 12:40:00,37.64,37.65,37.59,37.64,68805.0,31.0919,31.1001,31.0506,31.0919,68805.0
2016-01-27 12:50:00,37.63,37.64,37.49,37.5,119477.0,31.0836,31.0919,30.968,30.9762,119477.0
2016-01-27 13:00:00,37.5,37.61,37.49,37.61,85379.0,30.9762,31.0671,30.968,31.0671,85379.0
2016-01-27 13:10:00,37.61,37.67,37.55,37.58,77680.0,31.0671,31.1167,31.0175,31.0423,77680.0
2016-01-27 13:20:00,37.58,37.68,37.57,37.62,117124.0,31.0423,31.1249,31.0341,31.0754,117124.0
2016-01-27 13:30:00,37.63,37.67,37.62,37.66,138877.0,31.0836,31.1167,31.0754,31.1084,138877.0
2016-01-27 13:40:00,37.66,37.67,37.53,37.56,154239.0,31.1084,31.1167,31.001,31.0258,154239.0
2016-01-27 13:50:00,37.55,37.69,37.54,37.65,151397.0,31.0175,31.1332,31.0093,31.1001,151397.0
2016-01-27 14:00:00,37.66,37.89,37.5,37.52,241678.0,31.1084,31.2984,30.9762,30.9928,241678.0
2016-01-27 14:10:00,37.51,37.64,37.47,37.61,238946.0,30.9845,31.0919,30.9515,31.0671,238946.0
2016-01-27 14:20:00,37.61,37.69,37.58,37.64,199472.0,31.0671,31.1332,31.0423,31.0919,199472.0
2016-01-27 14:30:00,37.63,37.64,37.53,37.54,256200.0,31.0836,31.0919,31.001,31.0093,256200.0
2016-01-27 14:40:00,37.54,37.55,37.36,37.44,459200.0,31.0093,31.0175,30.8606,30.9267,459200.0
2016-01-27 14:50:00,37.44,37.5,37.42,37.45,349446.0,30.9267,30.9762,30.9102,30.9349,349446.0
2016-01-27 15:00:00,37.46,37.46,37.24,37.32,363955.0,30.9432,30.9432,30.7615,30.8276,363955.0
2016-01-27 15:10:00,37.32,37.33,37.19,37.21,339646.0,30.8276,30.8358,30.7202,30.7367,339646.0
2016-01-27 15:20:00,37.21,37.41,37.19,37.35,393689.0,30.7367,30.9019,30.7202,30.8523,393689.0
2016-01-27 15:30:00,37.34,37.42,37.29,37.4,444739.0,30.8441,30.9102,30.8028,30.8936,444739.0
2016-01-27 15:40:00,37.39,37.5,37.39,37.5,576465.0,30.8854,30.9762,30.8854,30.9762,576465.0
2016-01-27 15:50:00,37.49,37.52,37.41,37.46,1386273.0,30.968,30.9928,30.9019,30.9432,1386273.0
2016-01-28 09:30:00,37.54,37.81,37.48,37.78,550703.0,31.0093,31.2323,30.9597,31.2075,550703.0
2016-01-28 09:40:00,37.79,37.9,37.72,37.8,146755.0,31.2158,31.3067,31.158,31.2241,146755.0
2016-01-28 09:50:00,37.81,37.94,37.77,37.93,153306.0,31.2323,31.3397,31.1993,31.3314,153306.0
2016-01-28 10:00:00,37.93,37.98,37.76,37.77,261426.0,31.3314,31.3727,31.191,31.1993,261426.0
2016-01-28 10:10:00,37.76,37.77,37.58,37.59,347228.0,31.191,31.1993,31.0423,31.0506,347228.0
2016-01-28 10:20:00,37.59,37.66,37.47,37.48,209121.0,31.0506,31.1084,30.9515,30.9597,209121.0
2016-01-28 10:30:00,37.47,37.49,37.33,37.37,202181.0,30.9515,30.968,30.8358,30.8689,202181.0
2016-01-28 10:40:00,37.38,37.38,37.27,37.33,201943.0,30.8771,30.8771,30.7863,30.8358,201943.0
2016-01-28 10:50:00,37.33,37.42,37.33,37.41,160129.0,30.8358,30.9102,30.8358,30.9019,160129.0
2016-01-28 11:00:00,37.41,37.6,37.39,37.59,182675.0,30.9019,31.0588,30.8854,31.0506,182675.0
2016-01-28 11:10:00,37.59,37.63,37.52,37.55,235898.0,31.0506,31.0836,30.9928,31.0175,235898.0
2016-01-28 11:20:00,37.57,37.6,37.42,37.42,225439.0,31.0341,31.0588,30.9102,30.9102,225439.0
2016-01-28 11:30:00,37.41,37.47,37.37,37.45,135496.0,30.9019,30.9515,30.8689,30.9349,135496.0
2016-01-28 11:40:00,37.45,37.46,37.36,37.36,92114.0,30.9349,30.9432,30.8606,30.8606,92114.0
2016-01-28 11:50:00,37.36,37.42,37.3,37.3,112401.0,30.8606,30.9102,30.811,30.811,112401.0
2016-01-28 12:00:00,37.29,37.42,37.29,37.41,118414.0,30.8028,30.9102,30.8028,30.9019,118414.0
2016-01-28 12:10:00,37.41,37.55,37.39,37.54,122642.0,30.9019,31.0175,30.8854,31.0093,122642.0
2016-01-28 12:20:00,37.54,37.68,37.54,37.68,83127.0,31.0093,31.1249,31.0093,31.1249,83127.0
2016-01-28 12:30:00,37.69,37.76,37.67,37.73,100842.0,31.1332,31.191,31.1167,31.1662,100842.0
2016-01-28 12:40:00,37.74,37.81,37.73,37.76,88331.0,31.1745,31.2323,31.1662,31.191,88331.0
2016-01-28 12:50:00,37.76,37.77,37.62,37.63,95230.0,31.191,31.1993,31.0754,31.0836,95230.0
2016-01-28 13:00:00,37.63,37.68,37.56,37.68,160745.0,31.0836,31.1249,31.0258,31.1249,160745.0
2016-01-28 13:10:00,37.68,37.73,37.55,37.57,97625.0,31.1249,31.1662,31.0175,31.0341,97625.0
2016-01-28 13:20:00,37.56,37.61,37.51,37.61,104570.0,31.0258,31.0671,30.9845,31.0671,104570.0
2016-01-28 13:30:00,37.61,37.67,37.58,37.61,69767.0,31.0671,31.1167,31.0423,31.0671,69767.0
2016-01-28 13:40:00,37.61,37.73,37.6,37.72,163620.0,31.0671,31.1662,31.0588,31.158,163620.0
2016-01-28 13:50:00,37.73,37.73,37.57,37.59,182596.0,31.1662,31.1662,31.0341,31.0506,182596.0
2016-01-28 14:00:00,37.59,37.71,37.58,37.71,151328.0,31.0506,31.1497,31.0423,31.1497,151328.0
2016-01-28 14:10:00,37.72,37.73,37.6,37.64,126250.0,31.158,31.1662,31.0588,31.0919,126250.0
2016-01-28 14:20:00,37.64,37.72,37.62,37.72,111090.0,31.0919,31.158,31.0754,31.158,111090.0
2016-01-28 14:30:00,37.72,37.79,37.66,37.67,205258.0,31.158,31.2158,31.1084,31.1167,205258.0
2016-01-28 14:40:00,37.67,37.73,37.64,37.66,202732.0,31.1167,31.1662,31.0919,31.1084,202732.0
2016-01-28 14:50:00,37.65,37.7,37.6,37.69,108008.0,31.1001,31.1414,31.0588,31.1332,108008.0
2016-01-28 15:00:00,37.69,37.72,37.63,37.68,155719.0,31.1332,31.158,31.0836,31.1249,155719.0
2016-01-28 15:10:00,37.68,37.78,37.68,37.72,191695.0,31.1249,31.2075,31.1249,31.158,191695.0
2016-01-28 15:20:00,37.72,37.77,37.69,37.73,182991.0,31.158,31.1993,31.1332,31.1662,182991.0
2016-01-28 15:30:00,37.72,37.86,37.71,37.81,279354.0,31.158,31.2736,31.1497,31.2323,279354.0
2016-01-28 15:40:00,37.81,37.86,37.74,37.84,478127.0,31.2323,31.2736,31.1745,31.2571,478127.0
2016-01-28 15:50:00,37.84,37.91,37.78,37.81,981866.0,31.2571,31.3149,31.2075,31.2323,981866.0
2016-01-29 09:30:00,38.0,38.42,37.89,38.39,209228.0,31.3893,31.7362,31.2984,31.7114,209228.0
2016-01-29 09:40:00,38.39,38.5,38.35,38.44,136300.0,31.7114,31.8023,31.6784,31.7527,136300.0
2016-01-29 09:50:00,38.44,38.57,38.44,38.52,134932.0,31.7527,31.8601,31.7527,31.8188,134932.0
2016-01-29 10:00:00,38.52,38.61,38.44,38.61,197749.0,31.8188,31.8931,31.7527,31.8931,197749.0
2016-01-29 10:10:00,38.61,38.84,38.61,38.84,285873.0,31.8931,32.0831,31.8931,32.0831,285873.0
2016-01-29 10:20:00,38.83,38.84,38.69,38.7,205201.0,32.0749,32.0831,31.9592,31.9675,205201.0
2016-01-29 10:30:00,38.7,38.7,38.6,38.65,136585.0,31.9675,31.9675,31.8849,31.9262,136585.0
2016-01-29 10:40:00,38.65,38.77,38.64,38.77,187156.0,31.9262,32.0253,31.9179,32.0253,187156.0
2016-01-29 10:50:00,38.77,38.77,38.68,38.69,157546.0,32.0253,32.0253,31.951,31.9592,157546.0
2016-01-29 11:00:00,38.69,38.73,38.68,38.72,180239.0,31.9592,31.9923,31.951,31.984,180239.0
2016-01-29 11:10:00,38.72,38.73,38.68,38.7,156200.0,31.984,31.9923,31.951,31.9675,156200.0
2016-01-29 11:20:00,38.7,38.75,38.68,38.7,152298.0,31.9675,32.0088,31.951,31.9675,152298.0
2016-01-29 11:30:00,38.71,38.75,38.65,38.66,124214.0,31.9757,32.0088,31.9262,31.9344,124214.0
2016-01-29 11:40:00,38.67,38.68,38.58,38.6,148957.0,31.9427,31.951,31.8684,31.8849,148957.0
2016-01-29 11:50:00,38.6,38.67,38.57,38.59,201235.0,31.8849,31.9427,31.8601,31.8766,201235.0
2016-01-29 12:00:00,38.59,38.6,38.49,38.49,95998.0,31.8766,31.8849,31.794,31.794,95998.0
2016-01-29 12:10:00,38.49,38.57,38.48,38.56,113891.0,31.794,31.8601,31.7858,31.8518,113891.0
2016-01-29 12:20:00,38.56,38.58,38.55,38.56,115197.0,31.8518,31.8684,31.8436,31.8518,115197.0
2016-01-29 12:30:00,38.55,38.59,38.53,38.58,100191.0,31.8436,31.8766,31.8271,31.8684,100191.0
2016-01-29 12:40:00,38.57,38.58,38.52,38.53,96836.0,31.8601,31.8684,31.8188,31.8271,96836.0
2016-01-29 12:50:00,38.52,38.53,38.45,38.45,90606.0,31.8188,31.8271,31.761,31.761,90606.0
2016-01-29 13:00:00,38.45,38.48,38.41,38.43,57174.0,31.761,31.7858,31.7279,31.7445,57174.0
2016-01-29 13:10:00,38.43,38.51,38.43,38.5,63950.0,31.7445,31.8105,31.7445,31.8023,63950.0
2016-01-29 13:20:00,38.5,38.51,38.44,38.46,70071.0,31.8023,31.8105,31.7527,31.7692,70071.0
2016-01-29 13:30:00,38.46,38.48,38.36,38.39,75613.0,31.7692,31.7858,31.6866,31.7114,75613.0
2016-01-29 13:40:00,38.38,38.56,38.38,38.53,135010.0,31.7032,31.8518,31.7032,31.8271,135010.0
2016-01-29 13:50:00,38.53,38.54,38.44,38.48,76320.0,31.8271,31.8353,31.7527,31.7858,76320.0
2016-01-29 14:00:00,38.48,38.56,38.45,38.52,111478.0,31.7858,31.8518,31.761,31.8188,111478.0
2016-01-29 14:10:00,38.52,38.59,38.51,38.54,180620.0,31.8188,31.8766,31.8105,31.8353,180620.0
2016-01-29 14:20:00,38.54,38.66,38.54,38.66,105433.0,31.8353,31.9344,31.8353,31.9344,105433.0
2016-01-29 14:30:00,38.66,38.72,38.64,38.67,77045.0,31.9344,31.984,31.9179,31.9427,77045.0
2016-01-29 14:40:00,38.66,38.71,38.65,38.69,106301.0,31.9344,31.9757,31.9262,31.9592,106301.0
2016-01-29 14:50:00,38.7,38.7,38.62,38.67,82619.0,31.9675,31.9675,31.9014,31.9427,82619.0
2016-01-29 15:00:00,38.67,38.79,38.66,38.76,128087.0,31.9427,32.0418,31.9344,32.017,128087.0
2016-01-29 15:10:00,38.77,38.79,38.75,38.79,109806.0,32.0253,32.0418,32.0088,32.0418,109806.0
2016-01-29 15:20:00,38.79,38.81,38.76,38.8,166877.0,32.0418,32.0583,32.017,32.0501,166877.0
2016-01-29 15:30:00,38.8,38.82,38.73,38.73,210531.0,32.0501,32.0666,31.9923,31.9923,210531.0
2016-01-29 15:40:00,38.73,38.81,38.73,38.78,336549.0,31.9923,32.0583,31.9923,32.0336,336549.0
2016-01-29 15:50:00,38.78,38.8,38.68,38.79,917556.0,32.0336,32.0501,31.951,32.0418,917556.0
2016-02-01 09:30:00,38.74,39.11,38.61,39.08,277924.0,32.0005,32.3062,31.8931,32.2814,277924.0
2016-02-01 09:40:00,39.08,39.15,38.99,39.02,170577.0,32.2814,32.3392,32.207,32.2318,170577.0
2016-02-01 09:50:00,39.02,39.21,39.01,39.17,118827.0,32.2318,32.3888,32.2236,32.3557,118827.0
2016-02-01 10:00:00,39.17,39.17,39.06,39.15,171539.0,32.3557,32.3557,32.2649,32.3392,171539.0
2016-02-01 10:10:00,39.15,39.22,39.12,39.2,168919.0,32.3392,32.397,32.3144,32.3805,168919.0
2016-02-01 10:20:00,39.2,39.34,39.2,39.32,224982.0,32.3805,32.4961,32.3805,32.4796,224982.0
2016-02-01 10:30:00,39.31,39.41,39.27,39.37,348517.0,32.4714,32.554,32.4383,32.5209,348517.0
2016-02-01 10:40:00,39.37,39.59,39.37,39.58,322060.0,32.5209,32.7027,32.5209,32.6944,322060.0
2016-02-01 10:50:00,39.58,39.76,39.57,39.75,305315.0,32.6944,32.8431,32.6861,32.8348,305315.0
2016-02-01 11:00:00,39.76,39.78,39.65,39.7,228453.0,32.8431,32.8596,32.7522,32.7935,228453.0
2016-02-01 11:10:00,39.7,39.89,39.66,39.87,299590.0,32.7935,32.9505,32.7605,32.9339,299590.0
2016-02-01 11:20:00,39.87,39.91,39.77,39.91,140786.0,32.9339,32.967,32.8513,32.967,140786.0
2016-02-01 11:30:00,39.91,40.1,39.88,40.08,282552.0,32.967,33.1239,32.9422,33.1074,282552.0
2016-02-01 11:40:00,40.08,40.1,39.98,40.0,221511.0,33.1074,33.1239,33.0248,33.0413,221511.0
2016-02-01 11:50:00,40.0,40.03,39.93,39.95,200632.0,33.0413,33.0661,32.9835,33.0,200632.0
2016-02-01 12:00:00,39.96,39.96,39.84,39.88,288171.0,33.0083,33.0083,32.9092,32.9422,288171.0
2016-02-01 12:10:00,39.89,39.96,39.88,39.96,323179.0,32.9505,33.0083,32.9422,33.0083,323179.0
2016-02-01 12:20:00,39.95,39.98,39.88,39.91,154791.0,33.0,33.0248,32.9422,32.967,154791.0
2016-02-01 12:30:00,39.92,40.0,39.89,39.91,215916.0,32.9752,33.0413,32.9505,32.967,215916.0
2016-02-01 12:40:00,39.91,39.98,39.89,39.96,169393.0,32.967,33.0248,32.9505,33.0083,169393.0
2016-02-01 12:50:00,39.97,39.97,39.9,39.93,165866.0,33.0165,33.0165,32.9587,32.9835,165866.0
2016-02-01 13:00:00,39.93,40.01,39.93,39.96,160229.0,32.9835,33.0496,32.9835,33.0083,160229.0
2016-02-01 13:10:00,39.96,40.03,39.94,39.99,218387.0,33.0083,33.0661,32.9918,33.0331,218387.0
2016-02-01 13:20:00,39.99,40.09,39.98,40.09,171511.0,33.0331,33.1157,33.0248,33.1157,171511.0
2016-02-01 13:30:00,40.08,40.09,39.98,40.0,170259.0,33.1074,33.1157,33.0248,33.0413,170259.0
2016-02-01 13:40:00,40.0,40.1,39.99,40.1,205342.0,33.0413,33.1239,33.0331,33.1239,205342.0
2016-02-01 13:50:00,40.09,40.1,40.01,40.04,269521.0,33.1157,33.1239,33.0496,33.0744,269521.0
2016-02-01 14:00:00,40.03,40.05,39.94,39.95,190339.0,33.0661,33.0826,32.9918,33.0,190339.0
2016-02-01 14:10:00,39.94,40.01,39.91,40.0,181556.0,32.9918,33.0496,32.967,33.0413,181556.0
2016-02-01 14:20:00,40.0,40.03,39.96,40.03,196722.0,33.0413,33.0661,33.0083,33.0661,196722.0
2016-02-01 14:30:00,40.02,40.04,39.97,39.99,134295.0,33.0578,33.0744,33.0165,33.0331,134295.0
2016-02-01 14:40:00,39.99,40.07,39.99,40.02,185878.0,33.0331,33.0991,33.0331,33.0578,185878.0
2016-02-01 14:50:00,40.02,40.1,39.98,40.09,169771.0,33.0578,33.1239,33.0248,33.1157,169771.0
2016-02-01 15:00:00,40.09,40.09,39.98,40.04,328444.0,33.1157,33.1157,33.0248,33.0744,328444.0
2016-02-01 15:10:00,40.04,40.08,39.99,40.08,252700.0,33.0744,33.1074,33.0331,33.1074,252700.0
2016-02-01 15:20:00,40.07,40.12,40.05,40.12,318597.0,33.0991,33.1404,33.0826,33.1404,318597.0
2016-02-01 15:30:00,40.11,40.19,40.09,40.15,344461.0,33.1322,33.1983,33.1157,33.1652,344461.0
2016-02-01 15:40:00,40.15,40.2,40.14,40.18,340641.0,33.1652,33.2065,33.157,33.19,340641.0
2016-02-01 15:50:00,40.18,40.26,40.09,40.1,963795.0,33.19,33.2561,33.1157,33.1239,963795.0
2016-02-02 09:30:00,39.75,39.93,39.52,39.66,264769.0,32.8348,32.9835,32.6448,32.7605,264769.0
2016-02-02 09:40:00,39.65,39.68,39.53,39.58,179130.0,32.7522,32.777,32.6531,32.6944,179130.0
2016-02-02 09:50:00,39.57,39.77,39.54,39.77,156899.0,32.6861,32.8513,32.6614,32.8513,156899.0
2016-02-02 10:00:00,39.77,39.88,39.71,39.79,211168.0,32.8513,32.9422,32.8018,32.8679,211168.0
2016-02-02 10:10:00,39.8,39.84,39.61,39.62,111313.0,32.8761,32.9092,32.7192,32.7274,111313.0
2016-02-02 10:20:00,39.62,39.72,39.61,39.66,111094.0,32.7274,32.81,32.7192,32.7605,111094.0
2016-02-02 10:30:00,39.65,39.73,39.61,39.65,111214.0,32.7522,32.8183,32.7192,32.7522,111214.0
2016-02-02 10:40:00,39.65,39.67,39.57,39.58,102534.0,32.7522,32.7687,32.6861,32.6944,102534.0
2016-02-02 10:50:00,39.58,39.62,39.56,39.58,69517.0,32.6944,32.7274,32.6779,32.6944,69517.0
2016-02-02 11:00:00,39.58,39.63,39.56,39.61,88940.0,32.6944,32.7357,32.6779,32.7192,88940.0
2016-02-02 11:10:00,39.61,39.74,39.59,39.72,102889.0,32.7192,32.8266,32.7027,32.81,102889.0
2016-02-02 11:20:00,39.72,39.73,39.65,39.68,95831.0,32.81,32.8183,32.7522,32.777,95831.0
2016-02-02 11:30:00,39.68,39.82,39.67,39.8,84562.0,32.777,32.8926,32.7687,32.8761,84562.0
2016-02-02 11:40:00,39.79,39.81,39.76,39.79,123487.0,32.8679,32.8844,32.8431,32.8679,123487.0
2016-02-02 11:50:00,39.78,39.8,39.74,39.79,125850.0,32.8596,32.8761,32.8266,32.8679,125850.0
2016-02-02 12:00:00,39.79,39.82,39.67,39.67,250391.0,32.8679,32.8926,32.7687,32.7687,250391.0
2016-02-02 12:10:00,39.67,39.73,39.65,39.71,92854.0,32.7687,32.8183,32.7522,32.8018,92854.0
2016-02-02 12:20:00,39.71,39.76,39.7,39.76,94358.0,32.8018,32.8431,32.7935,32.8431,94358.0
2016-02-02 12:30:00,39.75,39.82,39.75,39.79,74481.0,32.8348,32.8926,32.8348,32.8679,74481.0
2016-02-02 12:40:00,39.78,39.91,39.77,39.89,114400.0,32.8596,32.967,32.8513,32.9505,114400.0
2016-02-02 12:50:00,39.9,39.92,39.87,39.92,117438.0,32.9587,32.9752,32.9339,32.9752,117438.0
2016-02-02 13:00:00,39.92,39.92,39.81,39.81,109024.0,32.9752,32.9752,32.8844,32.8844,109024.0
2016-02-02 13:10:00,39.82,39.89,39.81,39.88,68263.0,32.8926,32.9505,32.8844,32.9422,68263.0
2016-02-02 13:20:00,39.88,39.98,39.84,39.96,100567.0,32.9422,33.0248,32.9092,33.0083,100567.0
2016-02-02 13:30:00,39.95,39.98,39.9,39.9,89319.0,33.0,33.0248,32.9587,32.9587,89319.0
2016-02-02 13:40:00,39.9,39.96,39.87,39.94,109620.0,32.9587,33.0083,32.9339,32.9918,109620.0
2016-02-02 13:50:00,39.95,39.95,39.82,39.84,110848.0,33.0,33.0,32.8926,32.9092,110848.0
2016-02-02 14:00:00,39.84,39.91,39.84,39.87,154335.0,32.9092,32.967,32.9092,32.9339,154335.0
2016-02-02 14:10:00,39.86,39.9,39.81,39.9,108560.0,32.9257,32.9587,32.8844,32.9587,108560.0
2016-02-02 14:20:00,39.89,39.97,39.86,39.88,296055.0,32.9505,33.0165,32.9257,32.9422,296055.0
2016-02-02 14:30:00,39.87,40.07,39.84,40.0,236821.0,32.9339,33.0991,32.9092,33.0413,236821.0
2016-02-02 14:40:00,40.0,40.06,40.0,40.04,102232.0,33.0413,33.0909,33.0413,33.0744,102232.0
2016-02-02 14:50:00,40.05,40.07,39.98,39.98,137288.0,33.0826,33.0991,33.0248,33.0248,137288.0
2016-02-02 15:00:00,39.98,40.01,39.94,39.98,192884.0,33.0248,33.0496,32.9918,33.0248,192884.0
2016-02-02 15:10:00,39.98,40.15,39.93,40.09,339491.0,33.0248,33.1652,32.9835,33.1157,339491.0
2016-02-02 15:20:00,40.1,40.14,40.02,40.12,207278.0,33.1239,33.157,33.0578,33.1404,207278.0
2016-02-02 15:30:00,40.12,40.23,40.1,40.13,293611.0,33.1404,33.2313,33.1239,33.1487,293611.0
2016-02-02 15:40:00,40.13,40.19,40.1,40.18,395680.0,33.1487,33.1983,33.1239,33.19,395680.0
2016-02-02 15:50:00,40.18,40.22,40.13,40.15,965967.0,33.19,33.2231,33.1487,33.1652,965967.0
2016-02-03 09:30:00,40.29,40.47,40.25,40.45,240648.0,33.2809,33.4296,33.2478,33.413,240648.0
2016-02-03 09:40:00,40.46,40.46,40.15,40.22,216234.0,33.4213,33.4213,33.1652,33.2231,216234.0
2016-02-03 09:50:00,40.22,40.28,40.04,40.14,214770.0,33.2231,33.2726,33.0744,33.157,214770.0
2016-02-03 10:00:00,40.13,40.13,39.81,39.83,231115.0,33.1487,33.1487,32.8844,32.9009,231115.0
2016-02-03 10:10:00,39.82,39.83,39.67,39.82,137449.0,32.8926,32.9009,32.7687,32.8926,137449.0
2016-02-03 10:20:00,39.82,39.85,39.66,39.7,116367.0,32.8926,32.9174,32.7605,32.7935,116367.0
2016-02-03 10:30:00,39.68,39.73,39.59,39.72,249384.0,32.777,32.8183,32.7027,32.81,249384.0
2016-02-03 10:40:00,39.71,39.76,39.58,39.69,167422.0,32.8018,32.8431,32.6944,32.7853,167422.0
2016-02-03 10:50:00,39.7,39.81,39.65,39.76,160807.0,32.7935,32.8844,32.7522,32.8431,160807.0
2016-02-03 11:00:00,39.77,39.78,39.61,39.66,221977.0,32.8513,32.8596,32.7192,32.7605,221977.0
2016-02-03 11:10:00,39.67,39.69,39.56,39.65,197035.0,32.7687,32.7853,32.6779,32.7522,197035.0
2016-02-03 11:20:00,39.64,39.75,39.58,39.72,289969.0,32.744,32.8348,32.6944,32.81,289969.0
2016-02-03 11:30:00,39.73,39.74,39.58,39.72,149702.0,32.8183,32.8266,32.6944,32.81,149702.0
2016-02-03 11:40:00,39.72,39.81,39.7,39.71,130989.0,32.81,32.8844,32.7935,32.8018,130989.0
2016-02-03 11:50:00,39.71,39.77,39.65,39.74,140415.0,32.8018,32.8513,32.7522,32.8266,140415.0
2016-02-03 12:00:00,39.74,39.91,39.74,39.86,156512.0,32.8266,32.967,32.8266,32.9257,156512.0
2016-02-03 12:10:00,39.86,39.86,39.78,39.82,119992.0,32.9257,32.9257,32.8596,32.8926,119992.0
2016-02-03 12:20:00,39.82,39.89,39.79,39.8,90719.0,32.8926,32.9505,32.8679,32.8761,90719.0
2016-02-03 12:30:00,39.8,39.81,39.6,39.66,109346.0,32.8761,32.8844,32.7109,32.7605,109346.0
2016-02-03 12:40:00,39.66,39.71,39.61,39.71,127301.0,32.7605,32.8018,32.7192,32.8018,127301.0
2016-02-03 12:50:00,39.7,39.76,39.67,39.75,85290.0,32.7935,32.8431,32.7687,32.8348,85290.0
2016-02-03 13:00:00,39.76,39.82,39.74,39.74,111953.0,32.8431,32.8926,32.8266,32.8266,111953.0
2016-02-03 13:10:00,39.74,39.82,39.74,39.78,68441.0,32.8266,32.8926,32.8266,32.8596,68441.0
2016-02-03 13:20:00,39.77,39.78,39.72,39.74,61873.0,32.8513,32.8596,32.81,32.8266,61873.0
2016-02-03 13:30:00,39.75,39.76,39.66,39.67,169169.0,32.8348,32.8431,32.7605,32.7687,169169.0
2016-02-03 13:40:00,39.66,39.74,39.66,39.69,68018.0,32.7605,32.8266,32.7605,32.7853,68018.0
2016-02-03 13:50:00,39.69,39.72,39.61,39.61,111976.0,32.7853,32.81,32.7192,32.7192,111976.0
2016-02-03 14:00:00,39.61,39.69,39.6,39.64,109578.0,32.7192,32.7853,32.7109,32.744,109578.0
2016-02-03 14:10:00,39.63,39.72,39.62,39.65,122688.0,32.7357,32.81,32.7274,32.7522,122688.0
2016-02-03 14:20:00,39.65,40.03,39.65,39.98,187691.0,32.7522,33.0661,32.7522,33.0248,187691.0
2016-02-03 14:30:00,39.97,40.07,39.97,40.05,160857.0,33.0165,33.0991,33.0165,33.0826,160857.0
2016-02-03 14:40:00,40.05,40.25,40.05,40.22,191861.0,33.0826,33.2478,33.0826,33.2231,191861.0
2016-02-03 14:50:00,40.22,40.25,40.12,40.22,160275.0,33.2231,33.2478,33.1404,33.2231,160275.0
2016-02-03 15:00:00,40.22,40.24,40.12,40.2,200544.0,33.2231,33.2396,33.1404,33.2065,200544.0
2016-02-03 15:10:00,40.2,40.22,40.11,40.16,241754.0,33.2065,33.2231,33.1322,33.1735,241754.0
2016-02-03 15:20:00,40.15,40.16,40.02,40.03,137839.0,33.1652,33.1735,33.0578,33.0661,137839.0
2016-02-03 15:30:00,40.03,40.1,40.0,40.05,217084.0,33.0661,33.1239,33.0413,33.0826,217084.0
2016-02-03 15:40:00,40.05,40.15,40.01,40.14,398757.0,33.0826,33.1652,33.0496,33.157,398757.0
2016-02-03 15:50:00,40.14,40.22,40.11,40.17,780370.0,33.157,33.2231,33.1322,33.1818,780370.0
2016-02-04 09:30:00,39.72,39.72,39.16,39.21,355335.0,32.81,32.81,32.3475,32.3888,355335.0
2016-02-04 09:40:00,39.2,39.44,39.17,39.35,168727.0,32.3805,32.5787,32.3557,32.5044,168727.0
2016-02-04 09:50:00,39.36,39.58,39.34,39.57,171332.0,32.5127,32.6944,32.4961,32.6861,171332.0
2016-02-04 10:00:00,39.56,39.71,39.48,39.71,254235.0,32.6779,32.8018,32.6118,32.8018,254235.0
2016-02-04 10:10:00,39.69,39.89,39.65,39.84,153988.0,32.7853,32.9505,32.7522,32.9092,153988.0
2016-02-04 10:20:00,39.84,39.84,39.66,39.72,173112.0,32.9092,32.9092,32.7605,32.81,173112.0
2016-02-04 10:30:00,39.71,39.8,39.65,39.75,142739.0,32.8018,32.8761,32.7522,32.8348,142739.0
2016-02-04 10:40:00,39.75,39.77,39.69,39.73,170388.0,32.8348,32.8513,32.7853,32.8183,170388.0
2016-02-04 10:50:00,39.73,39.81,39.71,39.78,144051.0,32.8183,32.8844,32.8018,32.8596,144051.0
2016-02-04 11:00:00,39.77,39.78,39.66,39.66,125636.0,32.8513,32.8596,32.7605,32.7605,125636.0
2016-02-04 11:10:00,39.66,39.68,39.37,39.38,133870.0,32.7605,32.777,32.5209,32.5292,133870.0
2016-02-04 11:20:00,39.38,39.42,39.22,39.24,204986.0,32.5292,32.5622,32.397,32.4135,204986.0
2016-02-04 11:30:00,39.25,39.25,39.11,39.12,127166.0,32.4218,32.4218,32.3062,32.3144,127166.0
2016-02-04 11:40:00,39.11,39.19,39.04,39.16,152596.0,32.3062,32.3722,32.2483,32.3475,152596.0
2016-02-04 11:50:00,39.17,39.18,38.9,38.93,276704.0,32.3557,32.364,32.1327,32.1575,276704.0
2016-02-04 12:00:00,38.94,39.06,38.92,39.03,312513.0,32.1657,32.2649,32.1492,32.2401,312513.0
2016-02-04 12:10:00,39.04,39.11,39.02,39.09,126290.0,32.2483,32.3062,32.2318,32.2896,126290.0
2016-02-04 12:20:00,39.08,39.16,39.05,39.09,86552.0,32.2814,32.3475,32.2566,32.2896,86552.0
2016-02-04 12:30:00,39.09,39.11,39.04,39.1,121511.0,32.2896,32.3062,32.2483,32.2979,121511.0
2016-02-04 12:40:00,39.11,39.3,39.11,39.2,124900.0,32.3062,32.4631,32.3062,32.3805,124900.0
2016-02-04 12:50:00,39.2,39.22,39.13,39.19,90277.0,32.3805,32.397,32.3227,32.3722,90277.0
2016-02-04 13:00:00,39.19,39.25,39.19,39.23,60765.0,32.3722,32.4218,32.3722,32.4053,60765.0
2016-02-04 13:10:00,39.23,39.3,39.2,39.2,79414.0,32.4053,32.4631,32.3805,32.3805,79414.0
2016-02-04 13:20:00,39.21,39.3,39.19,39.27,51762.0,32.3888,32.4631,32.3722,32.4383,51762.0
2016-02-04 13:30:00,39.27,39.42,39.27,39.35,110388.0,32.4383,32.5622,32.4383,32.5044,110388.0
2016-02-04 13:40:00,39.36,39.36,39.16,39.17,69993.0,32.5127,32.5127,32.3475,32.3557,69993.0
2016-02-04 13:50:00,39.18,39.19,39.13,39.15,66533.0,32.364,32.3722,32.3227,32.3392,66533.0
2016-02-04 14:00:00,39.15,39.15,39.02,39.05,119100.0,32.3392,32.3392,32.2318,32.2566,119100.0
2016-02-04 14:10:00,39.04,39.06,38.99,39.03,98442.0,32.2483,32.2649,32.207,32.2401,98442.0
2016-02-04 14:20:00,39.02,39.03,38.92,38.94,130073.0,32.2318,32.2401,32.1492,32.1657,130073.0
2016-02-04 14:30:00,38.93,39.04,38.93,38.95,107912.0,32.1575,32.2483,32.1575,32.174,107912.0
2016-02-04 14:40:00,38.96,39.01,38.94,38.98,85460.0,32.1823,32.2236,32.1657,32.1988,85460.0
2016-02-04 14:50:00,38.97,39.05,38.91,39.05,117493.0,32.1905,32.2566,32.1409,32.2566,117493.0
2016-02-04 15:00:00,39.06,39.07,39.01,39.03,126019.0,32.2649,32.2731,32.2236,32.2401,126019.0
2016-02-04 15:10:00,39.04,39.06,38.91,38.91,421630.0,32.2483,32.2649,32.1409,32.1409,421630.0
2016-02-04 15:20:00,38.92,38.95,38.86,38.89,239660.0,32.1492,32.174,32.0996,32.1244,239660.0
2016-02-04 15:30:00,38.89,38.95,38.85,38.95,178970.0,32.1244,32.174,32.0914,32.174,178970.0
2016-02-04 15:40:00,38.95,39.01,38.93,38.98,198470.0,32.174,32.2236,32.1575,32.1988,198470.0
2016-02-04 15:50:00,38.98,39.01,38.93,38.94,534536.0,32.1988,32.2236,32.1575,32.1657,534536.0
2016-02-05 09:30:00,39.0,39.13,38.77,39.09,353498.0,32.2153,32.3227,32.0253,32.2896,353498.0
2016-02-05 09:40:00,39.09,39.14,38.92,38.93,126700.0,32.2896,32.3309,32.1492,32.1575,126700.0
2016-02-05 09:50:00,38.93,38.99,38.82,38.83,222621.0,32.1575,32.207,32.0666,32.0749,222621.0
2016-02-05 10:00:00,38.83,38.88,38.64,38.65,193306.0,32.0749,32.1162,31.9179,31.9262,193306.0
2016-02-05 10:10:00,38.65,38.66,38.38,38.42,316563.0,31.9262,31.9344,31.7032,31.7362,316563.0
2016-02-05 10:20:00,38.41,38.43,38.09,38.1,293517.0,31.7279,31.7445,31.4636,31.4719,293517.0
2016-02-05 10:30:00,38.09,38.41,38.07,38.3,209083.0,31.4636,31.7279,31.4471,31.6371,209083.0
2016-02-05 10:40:00,38.3,38.4,38.12,38.16,216616.0,31.6371,31.7197,31.4884,31.5214,216616.0
2016-02-05 10:50:00,38.17,38.24,38.07,38.09,149775.0,31.5297,31.5875,31.4471,31.4636,149775.0
2016-02-05 11:00:00,38.09,38.13,37.84,37.84,245750.0,31.4636,31.4966,31.2571,31.2571,245750.0
2016-02-05 11:10:00,37.85,37.98,37.84,37.88,200016.0,31.2654,31.3727,31.2571,31.2901,200016.0
2016-02-05 11:20:00,37.88,37.93,37.68,37.85,214525.0,31.2901,31.3314,31.1249,31.2654,214525.0
2016-02-05 11:30:00,37.85,37.87,37.72,37.76,239270.0,31.2654,31.2819,31.158,31.191,239270.0
2016-02-05 11:40:00,37.76,37.8,37.71,37.74,159837.0,31.191,31.2241,31.1497,31.1745,159837.0
2016-02-05 11:50:00,37.74,37.86,37.73,37.8,257251.0,31.1745,31.2736,31.1662,31.2241,257251.0
2016-02-05 12:00:00,37.8,37.98,37.79,37.83,165783.0,31.2241,31.3727,31.2158,31.2488,165783.0
2016-02-05 12:10:00,37.83,37.91,37.74,37.9,182595.0,31.2488,31.3149,31.1745,31.3067,182595.0
2016-02-05 12:20:00,37.9,37.96,37.87,37.88,92046.0,31.3067,31.3562,31.2819,31.2901,92046.0
2016-02-05 12:30:00,37.89,37.91,37.77,37.85,160564.0,31.2984,31.3149,31.1993,31.2654,160564.0
2016-02-05 12:40:00,37.86,37.86,37.78,37.81,104746.0,31.2736,31.2736,31.2075,31.2323,104746.0
2016-02-05 12:50:00,37.8,37.86,37.73,37.77,192362.0,31.2241,31.2736,31.1662,31.1993,192362.0
2016-02-05 13:00:00,37.77,37.8,37.75,37.76,98274.0,31.1993,31.2241,31.1828,31.191,98274.0
2016-02-05 13:10:00,37.76,37.83,37.74,37.78,103595.0,31.191,31.2488,31.1745,31.2075,103595.0
2016-02-05 13:20:00,37.78,37.92,37.77,37.9,150411.0,31.2075,31.3232,31.1993,31.3067,150411.0
2016-02-05 13:30:00,37.89,37.89,37.79,37.8,153490.0,31.2984,31.2984,31.2158,31.2241,153490.0
2016-02-05 13:40:00,37.79,37.84,37.76,37.77,133292.0,31.2158,31.2571,31.191,31.1993,133292.0
2016-02-05 13:50:00,37.77,37.79,37.67,37.69,224546.0,31.1993,31.2158,31.1167,31.1332,224546.0
2016-02-05 14:00:00,37.68,37.7,37.6,37.69,145985.0,31.1249,31.1414,31.0588,31.1332,145985.0
2016-02-05 14:10:00,37.68,37.69,37.6,37.62,340557.0,31.1249,31.1332,31.0588,31.0754,340557.0
2016-02-05 14:20:00,37.62,37.77,37.59,37.75,192562.0,31.0754,31.1993,31.0506,31.1828,192562.0
2016-02-05 14:30:00,37.76,37.84,37.74,37.83,170381.0,31.191,31.2571,31.1745,31.2488,170381.0
2016-02-05 14:40:00,37.82,37.83,37.68,37.7,173129.0,31.2406,31.2488,31.1249,31.1414,173129.0
2016-02-05 14:50:00,37.69,37.71,37.64,37.68,207408.0,31.1332,31.1497,31.0919,31.1249,207408.0
2016-02-05 15:00:00,37.68,37.68,37.6,37.66,235862.0,31.1249,31.1249,31.0588,31.1084,235862.0
2016-02-05 15:10:00,37.66,37.68,37.62,37.65,266584.0,31.1084,31.1249,31.0754,31.1001,266584.0
2016-02-05 15:20:00,37.65,37.65,37.5,37.52,228664.0,31.1001,31.1001,30.9762,30.9928,228664.0
2016-02-05 15:30:00,37.52,37.58,37.48,37.52,296264.0,30.9928,31.0423,30.9597,30.9928,296264.0
2016-02-05 15:40:00,37.51,37.6,37.47,37.54,345175.0,30.9845,31.0588,30.9515,31.0093,345175.0
2016-02-05 15:50:00,37.54,37.63,37.53,37.62,902727.0,31.0093,31.0836,31.001,31.0754,902727.0
2016-02-08 09:30:00,37.08,37.15,35.91,36.0,900262.0,30.6293,30.6871,29.6629,29.7372,900262.0
2016-02-08 09:40:00,36.0,36.42,35.98,36.23,923412.0,29.7372,30.0841,29.7207,29.9272,923412.0
2016-02-08 09:50:00,36.24,36.28,35.91,35.97,733324.0,29.9354,29.9685,29.6629,29.7124,733324.0
2016-02-08 10:00:00,35.98,36.0,35.7,35.75,530422.0,29.7207,29.7372,29.4894,29.5307,530422.0
2016-02-08 10:10:00,35.74,35.96,35.73,35.87,664414.0,29.5224,29.7042,29.5142,29.6298,664414.0
2016-02-08 10:20:00,35.86,35.89,35.75,35.86,783447.0,29.6215,29.6463,29.5307,29.6215,783447.0
2016-02-08 10:30:00,35.85,35.97,35.83,35.9,577666.0,29.6133,29.7124,29.5968,29.6546,577666.0
2016-02-08 10:40:00,35.91,36.0,35.8,35.95,471185.0,29.6629,29.7372,29.572,29.6959,471185.0
2016-02-08 10:50:00,35.95,36.03,35.89,35.94,503760.0,29.6959,29.762,29.6463,29.6876,503760.0
2016-02-08 11:00:00,35.95,36.0,35.65,35.72,387905.0,29.6959,29.7372,29.4481,29.5059,387905.0
2016-02-08 11:10:00,35.72,35.82,35.59,35.6,481864.0,29.5059,29.5885,29.3985,29.4068,481864.0
2016-02-08 11:20:00,35.59,35.7,35.42,35.66,437234.0,29.3985,29.4894,29.2581,29.4563,437234.0
2016-02-08 11:30:00,35.66,35.77,35.61,35.76,384805.0,29.4563,29.5472,29.415,29.5389,384805.0
2016-02-08 11:40:00,35.76,35.76,35.53,35.63,265600.0,29.5389,29.5389,29.349,29.4316,265600.0
2016-02-08 11:50:00,35.62,35.84,35.62,35.8,226281.0,29.4233,29.605,29.4233,29.572,226281.0
2016-02-08 12:00:00,35.82,35.87,35.78,35.84,187655.0,29.5885,29.6298,29.5555,29.605,187655.0
2016-02-08 12:10:00,35.85,35.94,35.79,35.93,167034.0,29.6133,29.6876,29.5637,29.6794,167034.0
2016-02-08 12:20:00,35.93,36.0,35.84,35.99,155032.0,29.6794,29.7372,29.605,29.7289,155032.0
2016-02-08 12:30:00,36.0,36.17,35.99,36.14,340329.0,29.7372,29.8776,29.7289,29.8528,340329.0
2016-02-08 12:40:00,36.14,36.3,36.05,36.28,258327.0,29.8528,29.985,29.7785,29.9685,258327.0
2016-02-08 12:50:00,36.27,36.3,36.14,36.15,121098.0,29.9602,29.985,29.8528,29.8611,121098.0
2016-02-08 13:00:00,36.15,36.23,36.04,36.21,165187.0,29.8611,29.9272,29.7702,29.9107,165187.0
2016-02-08 13:10:00,36.21,36.27,36.2,36.22,104600.0,29.9107,29.9602,29.9024,29.9189,104600.0
2016-02-08 13:20:00,36.22,36.35,36.21,36.35,142974.0,29.9189,30.0263,29.9107,30.0263,142974.0
2016-02-08 13:30:00,36.35,36.35,36.24,36.29,183259.0,30.0263,30.0263,29.9354,29.9767,183259.0
2016-02-08 13:40:00,36.3,36.33,36.23,36.25,168681.0,29.985,30.0098,29.9272,29.9437,168681.0
2016-02-08 13:50:00,36.24,36.29,36.18,36.24,216563.0,29.9354,29.9767,29.8859,29.9354,216563.0
2016-02-08 14:00:00,36.23,36.41,36.23,36.4,189983.0,29.9272,30.0759,29.9272,30.0676,189983.0
2016-02-08 14:10:00,36.41,36.43,36.31,36.37,195130.0,30.0759,30.0924,29.9933,30.0428,195130.0
2016-02-08 14:20:00,36.36,36.44,36.34,36.38,304166.0,30.0346,30.1006,30.018,30.0511,304166.0
2016-02-08 14:30:00,36.39,36.41,36.25,36.4,368307.0,30.0593,30.0759,29.9437,30.0676,368307.0
2016-02-08 14:40:00,36.41,36.54,36.37,36.49,179898.0,30.0759,30.1833,30.0428,30.1419,179898.0
2016-02-08 14:50:00,36.48,36.51,36.32,36.37,291541.0,30.1337,30.1585,30.0015,30.0428,291541.0
2016-02-08 15:00:00,36.37,36.4,36.35,36.36,246623.0,30.0428,30.0676,30.0263,30.0346,246623.0
2016-02-08 15:10:00,36.36,36.59,36.35,36.55,182343.0,30.0346,30.2246,30.0263,30.1915,182343.0
2016-02-08 15:20:00,36.54,36.58,36.48,36.55,256409.0,30.1833,30.2163,30.1337,30.1915,256409.0
2016-02-08 15:30:00,36.56,36.74,36.56,36.72,403765.0,30.1998,30.3485,30.1998,30.3319,403765.0
2016-02-08 15:40:00,36.72,36.99,36.71,36.94,680597.0,30.3319,30.555,30.3237,30.5137,680597.0
2016-02-08 15:50:00,36.94,36.95,36.76,36.83,649114.0,30.5137,30.5219,30.365,30.4228,649114.0
2016-02-09 09:30:00,36.26,36.63,36.26,36.61,550496.0,29.952,30.2576,29.952,30.2411,550496.0
2016-02-09 09:40:00,36.61,36.86,36.56,36.8,377736.0,30.2411,30.4476,30.1998,30.398,377736.0
2016-02-09 09:50:00,36.8,36.91,36.7,36.72,474235.0,30.398,30.4889,30.3154,30.3319,474235.0
2016-02-09 10:00:00,36.71,36.93,36.7,36.85,389501.0,30.3237,30.5054,30.3154,30.4393,389501.0
2016-02-09 10:10:00,36.86,36.87,36.71,36.8,363591.0,30.4476,30.4558,30.3237,30.398,363591.0
2016-02-09 10:20:00,36.8,36.84,36.6,36.76,321469.0,30.398,30.4311,30.2328,30.365,321469.0
2016-02-09 10:30:00,36.76,36.82,36.69,36.77,254649.0,30.365,30.4145,30.3072,30.3732,254649.0
2016-02-09 10:40:00,36.77,36.84,36.7,36.77,362183.0,30.3732,30.4311,30.3154,30.3732,362183.0
2016-02-09 10:50:00,36.77,36.86,36.65,36.66,271711.0,30.3732,30.4476,30.2741,30.2824,271711.0
2016-02-09 11:00:00,36.65,36.79,36.64,36.71,129512.0,30.2741,30.3898,30.2659,30.3237,129512.0
2016-02-09 11:10:00,36.72,36.83,36.59,36.63,191777.0,30.3319,30.4228,30.2246,30.2576,191777.0
2016-02-09 11:20:00,36.63,36.91,36.63,36.88,196825.0,30.2576,30.4889,30.2576,30.4641,196825.0
2016-02-09 11:30:00,36.87,36.88,36.6,36.67,144525.0,30.4558,30.4641,30.2328,30.2906,144525.0
2016-02-09 11:40:00,36.67,36.73,36.65,36.66,90444.0,30.2906,30.3402,30.2741,30.2824,90444.0
2016-02-09 11:50:00,36.65,36.71,36.51,36.52,192589.0,30.2741,30.3237,30.1585,30.1667,192589.0
2016-02-09 12:00:00,36.52,36.68,36.52,36.67,110892.0,30.1667,30.2989,30.1667,30.2906,110892.0
2016-02-09 12:10:00,36.65,36.67,36.47,36.48,105431.0,30.2741,30.2906,30.1254,30.1337,105431.0
2016-02-09 12:20:00,36.47,36.51,36.42,36.44,91180.0,30.1254,30.1585,30.0841,30.1006,91180.0
2016-02-09 12:30:00,36.44,36.56,36.39,36.5,96687.0,30.1006,30.1998,30.0593,30.1502,96687.0
2016-02-09 12:40:00,36.5,36.56,36.47,36.53,174598.0,30.1502,30.1998,30.1254,30.175,174598.0
2016-02-09 12:50:00,36.53,36.6,36.5,36.59,177954.0,30.175,30.2328,30.1502,30.2246,177954.0
2016-02-09 13:00:00,36.58,36.62,36.54,36.58,231769.0,30.2163,30.2493,30.1833,30.2163,231769.0
2016-02-09 13:10:00,36.58,36.64,36.56,36.64,163452.0,30.2163,30.2659,30.1998,30.2659,163452.0
2016-02-09 13:20:00,36.64,36.77,36.63,36.67,82948.0,30.2659,30.3732,30.2576,30.2906,82948.0
2016-02-09 13:30:00,36.68,36.77,36.57,36.58,148090.0,30.2989,30.3732,30.208,30.2163,148090.0
2016-02-09 13:40:00,36.58,36.63,36.54,36.55,186485.0,30.2163,30.2576,30.1833,30.1915,186485.0
2016-02-09 13:50:00,36.55,36.64,36.49,36.58,174028.0,30.1915,30.2659,30.1419,30.2163,174028.0
2016-02-09 14:00:00,36.58,36.66,36.48,36.61,308181.0,30.2163,30.2824,30.1337,30.2411,308181.0
2016-02-09 14:10:00,36.61,36.67,36.58,36.65,246794.0,30.2411,30.2906,30.2163,30.2741,246794.0
2016-02-09 14:20:00,36.65,36.69,36.52,36.52,263038.0,30.2741,30.3072,30.1667,30.1667,263038.0
2016-02-09 14:30:00,36.53,36.71,36.52,36.65,250109.0,30.175,30.3237,30.1667,30.2741,250109.0
2016-02-09 14:40:00,36.65,36.68,36.5,36.54,338319.0,30.2741,30.2989,30.1502,30.1833,338319.0
2016-02-09 14:50:00,36.54,36.83,36.54,36.82,585665.0,30.1833,30.4228,30.1833,30.4145,585665.0
2016-02-09 15:00:00,36.81,37.07,36.8,37.01,255129.0,30.4063,30.621,30.398,30.5715,255129.0
2016-02-09 15:10:00,37.01,37.08,37.0,37.05,316693.0,30.5715,30.6293,30.5632,30.6045,316693.0
2016-02-09 15:20:00,37.05,37.1,36.87,36.91,318559.0,30.6045,30.6458,30.4558,30.4889,318559.0
2016-02-09 15:30:00,36.91,36.96,36.82,36.86,251179.0,30.4889,30.5302,30.4145,30.4476,251179.0
2016-02-09 15:40:00,36.85,36.85,36.67,36.7,440718.0,30.4393,30.4393,30.2906,30.3154,440718.0
2016-02-09 15:50:00,36.7,36.76,36.7,36.74,592348.0,30.3154,30.365,30.3154,30.3485,592348.0
2016-02-10 09:30:00,36.74,37.15,36.73,37.15,226969.0,30.4349,30.7746,30.4266,30.7746,226969.0
2016-02-10 09:40:00,37.15,37.26,36.93,37.0,226768.0,30.7746,30.8657,30.5923,30.6503,226768.0
2016-02-10 09:50:00,36.99,37.23,36.95,37.23,167724.0,30.642,30.8408,30.6089,30.8408,167724.0
2016-02-10 10:00:00,37.23,37.52,37.22,37.51,299736.0,30.8408,31.0811,30.8326,31.0728,299736.0
2016-02-10 10:10:00,37.51,37.71,37.47,37.7,292161.0,31.0728,31.2385,31.0397,31.2302,292161.0
2016-02-10 10:20:00,37.7,37.76,37.53,37.54,189326.0,31.2302,31.2799,31.0894,31.0976,189326.0
2016-02-10 10:30:00,37.55,37.74,37.55,37.69,178135.0,31.1059,31.2633,31.1059,31.2219,178135.0
2016-02-10 10:40:00,37.69,37.7,37.45,37.47,216904.0,31.2219,31.2302,31.0231,31.0397,216904.0
2016-02-10 10:50:00,37.48,37.48,37.27,37.27,109072.0,31.0479,31.0479,30.874,30.874,109072.0
2016-02-10 11:00:00,37.28,37.3,37.05,37.06,175516.0,30.8823,30.8988,30.6917,30.7,175516.0
2016-02-10 11:10:00,37.06,37.19,37.04,37.18,127126.0,30.7,30.8077,30.6834,30.7994,127126.0
2016-02-10 11:20:00,37.18,37.22,37.07,37.08,93519.0,30.7994,30.8326,30.7083,30.7166,93519.0
2016-02-10 11:30:00,37.08,37.12,37.05,37.08,99991.0,30.7166,30.7497,30.6917,30.7166,99991.0
2016-02-10 11:40:00,37.07,37.09,36.95,37.04,142978.0,30.7083,30.7249,30.6089,30.6834,142978.0
2016-02-10 11:50:00,37.03,37.04,36.95,36.95,173826.0,30.6752,30.6834,30.6089,30.6089,173826.0
2016-02-10 12:00:00,36.96,37.05,36.95,37.02,112904.0,30.6172,30.6917,30.6089,30.6669,112904.0
2016-02-10 12:10:00,37.02,37.03,36.86,36.9,153299.0,30.6669,30.6752,30.5343,30.5675,153299.0
2016-02-10 12:20:00,36.91,37.03,36.9,37.03,83509.0,30.5758,30.6752,30.5675,30.6752,83509.0
2016-02-10 12:30:00,37.03,37.05,36.99,37.0,186934.0,30.6752,30.6917,30.642,30.6503,186934.0
2016-02-10 12:40:00,37.0,37.01,36.96,37.0,152523.0,30.6503,30.6586,30.6172,30.6503,152523.0
2016-02-10 12:50:00,37.0,37.01,36.93,36.98,191740.0,30.6503,30.6586,30.5923,30.6337,191740.0
2016-02-10 13:00:00,36.98,37.0,36.92,36.96,153959.0,30.6337,30.6503,30.584,30.6172,153959.0
2016-02-10 13:10:00,36.95,37.0,36.93,36.99,113658.0,30.6089,30.6503,30.5923,30.642,113658.0
2016-02-10 13:20:00,36.99,37.01,36.93,36.99,197151.0,30.642,30.6586,30.5923,30.642,197151.0
2016-02-10 13:30:00,36.99,37.0,36.89,36.96,140921.0,30.642,30.6503,30.5592,30.6172,140921.0
2016-02-10 13:40:00,36.95,37.01,36.95,36.97,78401.0,30.6089,30.6586,30.6089,30.6255,78401.0
2016-02-10 13:50:00,36.98,36.99,36.92,36.97,60460.0,30.6337,30.642,30.584,30.6255,60460.0
2016-02-10 14:00:00,36.99,37.01,36.97,36.99,150874.0,30.642,30.6586,30.6255,30.642,150874.0
2016-02-10 14:10:00,36.99,37.0,36.92,36.98,145259.0,30.642,30.6503,30.584,30.6337,145259.0
2016-02-10 14:20:00,36.98,36.98,36.87,36.9,75483.0,30.6337,30.6337,30.5426,30.5675,75483.0
2016-02-10 14:30:00,36.91,37.0,36.9,36.98,213963.0,30.5758,30.6503,30.5675,30.6337,213963.0
2016-02-10 14:40:00,36.98,37.04,36.95,37.0,1236946.0,30.6337,30.6834,30.6089,30.6503,1236946.0
2016-02-10 14:50:00,37.0,37.02,36.97,36.98,138868.0,30.6503,30.6669,30.6255,30.6337,138868.0
2016-02-10 15:00:00,36.98,37.03,36.96,36.96,254366.0,30.6337,30.6752,30.6172,30.6172,254366.0
2016-02-10 15:10:00,36.96,36.97,36.82,36.83,259543.0,30.6172,30.6255,30.5012,30.5095,259543.0
2016-02-10 15:20:00,36.84,36.9,36.76,36.77,234658.0,30.5178,30.5675,30.4515,30.4598,234658.0
2016-02-10 15:30:00,36.78,36.81,36.68,36.69,299822.0,30.4681,30.4929,30.3852,30.3935,299822.0
2016-02-10 15:40:00,36.68,36.78,36.66,36.77,289596.0,30.3852,30.4681,30.3687,30.4598,289596.0
2016-02-10 15:50:00,36.77,36.87,36.7,36.85,746691.0,30.4598,30.5426,30.4018,30.5261,746691.0
2016-02-11 09:30:00,36.42,36.7,36.28,36.49,286555.0,30.1698,30.4018,30.0539,30.2278,286555.0
2016-02-11 09:40:00,36.47,36.72,36.45,36.48,181856.0,30.2113,30.4184,30.1947,30.2196,181856.0
2016-02-11 09:50:00,36.48,36.99,36.44,36.84,131177.0,30.2196,30.642,30.1864,30.5178,131177.0
2016-02-11 10:00:00,36.84,36.86,36.58,36.66,233200.0,30.5178,30.5343,30.3024,30.3687,233200.0
2016-02-11 10:10:00,36.66,36.83,36.62,36.7,285789.0,30.3687,30.5095,30.3355,30.4018,285789.0
2016-02-11 10:20:00,36.7,36.71,36.53,36.53,265693.0,30.4018,30.4101,30.261,30.261,265693.0
2016-02-11 10:30:00,36.54,36.56,36.25,36.26,251292.0,30.2693,30.2858,30.029,30.0373,251292.0
2016-02-11 10:40:00,36.26,36.29,36.15,36.15,180761.0,30.0373,30.0622,29.9462,29.9462,180761.0
2016-02-11 10:50:00,36.16,36.22,36.1,36.11,149899.0,29.9545,30.0042,29.9048,29.913,149899.0
2016-02-11 11:00:00,36.11,36.19,36.01,36.04,168246.0,29.913,29.9793,29.8302,29.8551,168246.0
2016-02-11 11:10:00,36.04,36.08,35.78,35.98,306124.0,29.8551,29.8882,29.6397,29.8054,306124.0
2016-02-11 11:20:00,35.99,36.06,35.82,35.84,145328.0,29.8136,29.8716,29.6728,29.6894,145328.0
2016-02-11 11:30:00,35.85,36.0,35.8,35.99,121696.0,29.6977,29.8219,29.6562,29.8136,121696.0
2016-02-11 11:40:00,35.99,36.04,35.88,35.9,221564.0,29.8136,29.8551,29.7225,29.7391,221564.0
2016-02-11 11:50:00,35.9,36.15,35.89,36.07,508798.0,29.7391,29.9462,29.7308,29.8799,508798.0
2016-02-11 12:00:00,36.07,36.1,36.01,36.04,114721.0,29.8799,29.9048,29.8302,29.8551,114721.0
2016-02-11 12:10:00,36.04,36.08,35.87,35.9,129260.0,29.8551,29.8882,29.7142,29.7391,129260.0
2016-02-11 12:20:00,35.89,36.0,35.85,35.99,122034.0,29.7308,29.8219,29.6977,29.8136,122034.0
2016-02-11 12:30:00,35.99,36.05,35.98,36.02,122311.0,29.8136,29.8633,29.8054,29.8385,122311.0
2016-02-11 12:40:00,36.01,36.02,35.95,35.99,67986.0,29.8302,29.8385,29.7805,29.8136,67986.0
2016-02-11 12:50:00,36.0,36.13,36.0,36.12,127714.0,29.8219,29.9296,29.8219,29.9213,127714.0
2016-02-11 13:00:00,36.13,36.22,36.1,36.15,79745.0,29.9296,30.0042,29.9048,29.9462,79745.0
2016-02-11 13:10:00,36.15,36.3,36.12,36.3,149240.0,29.9462,30.0704,29.9213,30.0704,149240.0
2016-02-11 13:20:00,36.3,36.36,36.2,36.21,100372.0,30.0704,30.1201,29.9876,29.9959,100372.0
2016-02-11 13:30:00,36.2,36.28,36.13,36.14,249270.0,29.9876,30.0539,29.9296,29.9379,249270.0
2016-02-11 13:40:00,36.13,36.18,36.07,36.09,118474.0,29.9296,29.971,29.8799,29.8965,118474.0
2016-02-11 13:50:00,36.09,36.9,36.06,36.31,808982.0,29.8965,30.5675,29.8716,30.0787,808982.0
2016-02-11 14:00:00,36.3,36.84,36.27,36.75,823144.0,30.0704,30.5178,30.0456,30.4432,823144.0
2016-02-11 14:10:00,36.76,36.76,36.44,36.44,178355.0,30.4515,30.4515,30.1864,30.1864,178355.0
2016-02-11 14:20:00,36.43,36.52,36.32,36.36,131652.0,30.1781,30.2527,30.087,30.1201,131652.0
2016-02-11 14:30:00,36.36,36.54,36.27,36.54,203300.0,30.1201,30.2693,30.0456,30.2693,203300.0
2016-02-11 14:40:00,36.55,36.64,36.46,36.61,171117.0,30.2775,30.3521,30.203,30.3272,171117.0
2016-02-11 14:50:00,36.62,36.7,36.49,36.56,267881.0,30.3355,30.4018,30.2278,30.2858,267881.0
2016-02-11 15:00:00,36.56,36.57,36.41,36.48,152004.0,30.2858,30.2941,30.1616,30.2196,152004.0
2016-02-11 15:10:00,36.48,36.63,36.43,36.45,129622.0,30.2196,30.3438,30.1781,30.1947,129622.0
2016-02-11 15:20:00,36.45,36.57,36.42,36.56,160778.0,30.1947,30.2941,30.1698,30.2858,160778.0
2016-02-11 15:30:00,36.57,36.62,36.46,36.61,207853.0,30.2941,30.3355,30.203,30.3272,207853.0
2016-02-11 15:40:00,36.61,36.65,36.5,36.52,283305.0,30.3272,30.3604,30.2361,30.2527,283305.0
2016-02-11 15:50:00,36.53,36.58,36.41,36.42,528692.0,30.261,30.3024,30.1616,30.1698,528692.0
2016-02-12 09:30:00,37.14,37.34,36.91,37.13,394374.0,30.7663,30.932,30.5758,30.758,394374.0
2016-02-12 09:40:00,37.12,37.33,37.1,37.29,249216.0,30.7497,30.9237,30.7332,30.8905,249216.0
2016-02-12 09:50:00,37.3,37.41,37.14,37.22,308621.0,30.8988,30.99,30.7663,30.8326,308621.0
2016-02-12 10:00:00,37.22,37.4,37.07,37.31,189805.0,30.8326,30.9817,30.7083,30.9071,189805.0
2016-02-12 10:10:00,37.3,37.43,37.27,37.42,123064.0,30.8988,31.0065,30.874,30.9982,123064.0
2016-02-12 10:20:00,37.43,37.54,37.39,37.48,130618.0,31.0065,31.0976,30.9734,31.0479,130618.0
2016-02-12 10:30:00,37.48,37.59,37.44,37.51,153278.0,31.0479,31.1391,31.0148,31.0728,153278.0
2016-02-12 10:40:00,37.51,37.55,37.39,37.46,133268.0,31.0728,31.1059,30.9734,31.0314,133268.0
2016-02-12 10:50:00,37.47,37.5,37.38,37.43,89482.0,31.0397,31.0645,30.9651,31.0065,89482.0
2016-02-12 11:00:00,37.43,37.52,37.43,37.5,86777.0,31.0065,31.0811,31.0065,31.0645,86777.0
2016-02-12 11:10:00,37.49,37.66,37.47,37.57,157266.0,31.0562,31.197,31.0397,31.1225,157266.0
2016-02-12 11:20:00,37.57,37.62,37.56,37.61,84899.0,31.1225,31.1639,31.1142,31.1556,84899.0
2016-02-12 11:30:00,37.61,37.64,37.52,37.55,88074.0,31.1556,31.1805,31.0811,31.1059,88074.0
2016-02-12 11:40:00,37.55,37.58,37.51,37.52,94780.0,31.1059,31.1308,31.0728,31.0811,94780.0
2016-02-12 11:50:00,37.51,37.56,37.32,37.36,92386.0,31.0728,31.1142,30.9154,30.9485,92386.0
2016-02-12 12:00:00,37.37,37.47,37.34,37.45,149479.0,30.9568,31.0397,30.932,31.0231,149479.0
2016-02-12 12:10:00,37.45,37.56,37.43,37.49,120387.0,31.0231,31.1142,31.0065,31.0562,120387.0
2016-02-12 12:20:00,37.49,37.56,37.47,37.56,60570.0,31.0562,31.1142,31.0397,31.1142,60570.0
2016-02-12 12:30:00,37.56,37.63,37.5,37.63,106727.0,31.1142,31.1722,31.0645,31.1722,106727.0
2016-02-12 12:40:00,37.63,37.71,37.59,37.71,70788.0,31.1722,31.2385,31.1391,31.2385,70788.0
2016-02-12 12:50:00,37.71,37.77,37.71,37.74,151647.0,31.2385,31.2882,31.2385,31.2633,151647.0
2016-02-12 13:00:00,37.74,37.78,37.69,37.72,143033.0,31.2633,31.2965,31.2219,31.2468,143033.0
2016-02-12 13:10:00,37.71,37.81,37.71,37.77,176298.0,31.2385,31.3213,31.2385,31.2882,176298.0
2016-02-12 13:20:00,37.77,37.87,37.74,37.87,119551.0,31.2882,31.371,31.2633,31.371,119551.0
2016-02-12 13:30:00,37.87,37.91,37.8,37.88,96879.0,31.371,31.4041,31.313,31.3793,96879.0
2016-02-12 13:40:00,37.87,37.92,37.85,37.92,65773.0,31.371,31.4124,31.3544,31.4124,65773.0
2016-02-12 13:50:00,37.91,37.92,37.81,37.81,96785.0,31.4041,31.4124,31.3213,31.3213,96785.0
2016-02-12 14:00:00,37.82,37.86,37.78,37.84,134503.0,31.3296,31.3627,31.2965,31.3462,134503.0
2016-02-12 14:10:00,37.84,37.94,37.81,37.86,82886.0,31.3462,31.429,31.3213,31.3627,82886.0
2016-02-12 14:20:00,37.87,37.93,37.84,37.88,144773.0,31.371,31.4207,31.3462,31.3793,144773.0
2016-02-12 14:30:00,37.87,37.93,37.84,37.91,91809.0,31.371,31.4207,31.3462,31.4041,91809.0
2016-02-12 14:40:00,37.91,37.97,37.91,37.96,68472.0,31.4041,31.4538,31.4041,31.4456,68472.0
2016-02-12 14:50:00,37.95,37.97,37.91,37.92,142171.0,31.4373,31.4538,31.4041,31.4124,142171.0
2016-02-12 15:00:00,37.92,38.0,37.91,37.99,249310.0,31.4124,31.4787,31.4041,31.4704,249310.0
2016-02-12 15:10:00,37.98,38.15,37.98,38.14,126878.0,31.4621,31.603,31.4621,31.5947,126878.0
2016-02-12 15:20:00,38.14,38.15,37.99,38.07,133635.0,31.5947,31.603,31.4704,31.5367,133635.0
2016-02-12 15:30:00,38.07,38.08,38.01,38.06,234967.0,31.5367,31.545,31.487,31.5284,234967.0
2016-02-12 15:40:00,38.05,38.21,38.04,38.18,358703.0,31.5201,31.6527,31.5118,31.6278,358703.0
2016-02-12 15:50:00,38.18,38.34,38.14,38.33,985970.0,31.6278,31.7604,31.5947,31.7521,985970.0
2016-02-16 09:30:00,38.64,39.02,38.6,38.8,455742.0,32.0089,32.3237,31.9757,32.1414,455742.0
2016-02-16 09:40:00,38.81,38.91,38.59,38.59,300189.0,32.1497,32.2325,31.9674,31.9674,300189.0
2016-02-16 09:50:00,38.59,38.68,38.41,38.49,246764.0,31.9674,32.042,31.8183,31.8846,246764.0
2016-02-16 10:00:00,38.48,38.59,38.42,38.47,153130.0,31.8763,31.9674,31.8266,31.868,153130.0
2016-02-16 10:10:00,38.45,38.54,38.43,38.45,125731.0,31.8515,31.926,31.8349,31.8515,125731.0
2016-02-16 10:20:00,38.45,38.51,38.37,38.38,159892.0,31.8515,31.9012,31.7852,31.7935,159892.0
2016-02-16 10:30:00,38.38,38.42,38.35,38.37,117306.0,31.7935,31.8266,31.7686,31.7852,117306.0
2016-02-16 10:40:00,38.38,38.47,38.36,38.39,92191.0,31.7935,31.868,31.7769,31.8018,92191.0
2016-02-16 10:50:00,38.4,38.42,38.24,38.29,151629.0,31.8101,31.8266,31.6775,31.7189,151629.0
2016-02-16 11:00:00,38.28,38.32,38.22,38.27,134177.0,31.7106,31.7438,31.6609,31.7024,134177.0
2016-02-16 11:10:00,38.27,38.28,38.13,38.2,113174.0,31.7024,31.7106,31.5864,31.6444,113174.0
2016-02-16 11:20:00,38.21,38.25,38.19,38.2,67184.0,31.6527,31.6858,31.6361,31.6444,67184.0
2016-02-16 11:30:00,38.2,38.39,38.2,38.36,79552.0,31.6444,31.8018,31.6444,31.7769,79552.0
2016-02-16 11:40:00,38.35,38.37,38.29,38.33,62836.0,31.7686,31.7852,31.7189,31.7521,62836.0
2016-02-16 11:50:00,38.32,38.39,38.32,38.36,64612.0,31.7438,31.8018,31.7438,31.7769,64612.0
2016-02-16 12:00:00,38.37,38.47,38.35,38.47,98655.0,31.7852,31.868,31.7686,31.868,98655.0
2016-02-16 12:10:00,38.47,38.47,38.35,38.37,63090.0,31.868,31.868,31.7686,31.7852,63090.0
2016-02-16 12:20:00,38.38,38.48,38.37,38.45,73639.0,31.7935,31.8763,31.7852,31.8515,73639.0
2016-02-16 12:30:00,38.45,38.49,38.42,38.47,60779.0,31.8515,31.8846,31.8266,31.868,60779.0
2016-02-16 12:40:00,38.47,38.51,38.42,38.51,87753.0,31.868,31.9012,31.8266,31.9012,87753.0
2016-02-16 12:50:00,38.51,38.66,38.5,38.65,96690.0,31.9012,32.0254,31.8929,32.0172,96690.0
2016-02-16 13:00:00,38.65,38.72,38.63,38.67,101107.0,32.0172,32.0751,32.0006,32.0337,101107.0
2016-02-16 13:10:00,38.66,38.78,38.66,38.77,162668.0,32.0254,32.1248,32.0254,32.1166,162668.0
2016-02-16 13:20:00,38.76,38.77,38.56,38.57,112172.0,32.1083,32.1166,31.9426,31.9509,112172.0
2016-02-16 13:30:00,38.57,38.62,38.54,38.56,80470.0,31.9509,31.9923,31.926,31.9426,80470.0
2016-02-16 13:40:00,38.55,38.57,38.54,38.55,71021.0,31.9343,31.9509,31.926,31.9343,71021.0
2016-02-16 13:50:00,38.55,38.57,38.53,38.54,104652.0,31.9343,31.9509,31.9177,31.926,104652.0
2016-02-16 14:00:00,38.55,38.61,38.48,38.5,202210.0,31.9343,31.984,31.8763,31.8929,202210.0
2016-02-16 14:10:00,38.5,38.56,38.47,38.48,191610.0,31.8929,31.9426,31.868,31.8763,191610.0
2016-02-16 14:20:00,38.48,38.49,38.32,38.38,156547.0,31.8763,31.8846,31.7438,31.7935,156547.0
2016-02-16 14:30:00,38.39,38.5,38.36,38.37,199212.0,31.8018,31.8929,31.7769,31.7852,199212.0
2016-02-16 14:40:00,38.38,38.46,38.38,38.42,120571.0,31.7935,31.8598,31.7935,31.8266,120571.0
2016-02-16 14:50:00,38.42,38.44,38.4,38.41,87489.0,31.8266,31.8432,31.8101,31.8183,87489.0
2016-02-16 15:00:00,38.41,38.45,38.38,38.41,127057.0,31.8183,31.8515,31.7935,31.8183,127057.0
2016-02-16 15:10:00,38.41,38.46,38.37,38.42,109352.0,31.8183,31.8598,31.7852,31.8266,109352.0
2016-02-16 15:20:00,38.42,38.46,38.4,38.43,125151.0,31.8266,31.8598,31.8101,31.8349,125151.0
2016-02-16 15:30:00,38.43,38.44,38.38,38.39,208131.0,31.8349,31.8432,31.7935,31.8018,208131.0
2016-02-16 15:40:00,38.39,38.43,38.37,38.38,227128.0,31.8018,31.8349,31.7852,31.7935,227128.0
2016-02-16 15:50:00,38.38,38.5,38.37,38.49,474700.0,31.7935,31.8929,31.7852,31.8846,474700.0
2016-02-17 09:30:00,38.5,38.79,38.4,38.6,238869.0,31.8929,32.1331,31.8101,31.9757,238869.0
2016-02-17 09:40:00,38.6,38.71,38.54,38.58,186441.0,31.9757,32.0669,31.926,31.9592,186441.0
2016-02-17 09:50:00,38.59,38.85,38.57,38.79,172463.0,31.9674,32.1828,31.9509,32.1331,172463.0
2016-02-17 10:00:00,38.79,38.85,38.75,38.79,183523.0,32.1331,32.1828,32.1,32.1331,183523.0
2016-02-17 10:10:00,38.78,39.01,38.77,39.0,407162.0,32.1248,32.3154,32.1166,32.3071,407162.0
2016-02-17 10:20:00,39.0,39.09,38.99,39.05,191109.0,32.3071,32.3816,32.2988,32.3485,191109.0
2016-02-17 10:30:00,39.05,39.16,39.04,39.15,238720.0,32.3485,32.4396,32.3402,32.4313,238720.0
2016-02-17 10:40:00,39.15,39.15,39.04,39.07,192953.0,32.4313,32.4313,32.3402,32.3651,192953.0
2016-02-17 10:50:00,39.08,39.11,39.06,39.07,279823.0,32.3734,32.3982,32.3568,32.3651,279823.0
2016-02-17 11:00:00,39.07,39.12,39.01,39.1,259316.0,32.3651,32.4065,32.3154,32.3899,259316.0
2016-02-17 11:10:00,39.1,39.11,39.04,39.07,128533.0,32.3899,32.3982,32.3402,32.3651,128533.0
2016-02-17 11:20:00,39.08,39.15,39.0,39.14,365995.0,32.3734,32.4313,32.3071,32.4231,365995.0
2016-02-17 11:30:00,39.13,39.18,39.07,39.11,95788.0,32.4148,32.4562,32.3651,32.3982,95788.0
2016-02-17 11:40:00,39.1,39.15,39.06,39.07,85681.0,32.3899,32.4313,32.3568,32.3651,85681.0
2016-02-17 11:50:00,39.06,39.1,39.04,39.07,97378.0,32.3568,32.3899,32.3402,32.3651,97378.0
2016-02-17 12:00:00,39.07,39.11,39.05,39.05,75294.0,32.3651,32.3982,32.3485,32.3485,75294.0
2016-02-17 12:10:00,39.05,39.18,39.05,39.18,145695.0,32.3485,32.4562,32.3485,32.4562,145695.0
2016-02-17 12:20:00,39.18,39.25,39.18,39.25,76240.0,32.4562,32.5142,32.4562,32.5142,76240.0
2016-02-17 12:30:00,39.24,39.25,39.15,39.22,178329.0,32.5059,32.5142,32.4313,32.4893,178329.0
2016-02-17 12:40:00,39.22,39.3,39.21,39.25,95595.0,32.4893,32.5556,32.481,32.5142,95595.0
2016-02-17 12:50:00,39.25,39.38,39.24,39.36,263525.0,32.5142,32.6219,32.5059,32.6053,263525.0
2016-02-17 13:00:00,39.36,39.47,39.36,39.4,123255.0,32.6053,32.6964,32.6053,32.6384,123255.0
2016-02-17 13:10:00,39.4,39.41,39.34,39.35,95970.0,32.6384,32.6467,32.5887,32.597,95970.0
2016-02-17 13:20:00,39.35,39.39,39.35,39.37,59018.0,32.597,32.6302,32.597,32.6136,59018.0
2016-02-17 13:30:00,39.37,39.37,39.28,39.28,79367.0,32.6136,32.6136,32.539,32.539,79367.0
2016-02-17 13:40:00,39.29,39.4,39.28,39.36,162808.0,32.5473,32.6384,32.539,32.6053,162808.0
2016-02-17 13:50:00,39.36,39.38,39.33,39.36,197438.0,32.6053,32.6219,32.5805,32.6053,197438.0
2016-02-17 14:00:00,39.36,39.49,39.36,39.47,88351.0,32.6053,32.713,32.6053,32.6964,88351.0
2016-02-17 14:10:00,39.47,39.54,39.43,39.52,93973.0,32.6964,32.7544,32.6633,32.7378,93973.0
2016-02-17 14:20:00,39.52,39.55,39.46,39.46,73547.0,32.7378,32.7627,32.6881,32.6881,73547.0
2016-02-17 14:30:00,39.45,39.5,39.44,39.45,60445.0,32.6799,32.7213,32.6716,32.6799,60445.0
2016-02-17 14:40:00,39.44,39.5,39.43,39.44,70483.0,32.6716,32.7213,32.6633,32.6716,70483.0
2016-02-17 14:50:00,39.43,39.5,39.39,39.46,148848.0,32.6633,32.7213,32.6302,32.6881,148848.0
2016-02-17 15:00:00,39.46,39.52,39.43,39.52,485893.0,32.6881,32.7378,32.6633,32.7378,485893.0
2016-02-17 15:10:00,39.52,39.53,39.49,39.5,256382.0,32.7378,32.7461,32.713,32.7213,256382.0
2016-02-17 15:20:00,39.5,39.5,39.43,39.49,168986.0,32.7213,32.7213,32.6633,32.713,168986.0
2016-02-17 15:30:00,39.49,39.5,39.39,39.47,330614.0,32.713,32.7213,32.6302,32.6964,330614.0
2016-02-17 15:40:00,39.47,39.47,39.43,39.44,187702.0,32.6964,32.6964,32.6633,32.6716,187702.0
2016-02-17 15:50:00,39.45,39.48,39.4,39.41,519369.0,32.6799,32.7047,32.6384,32.6467,519369.0
2016-02-18 09:30:00,39.0,39.25,37.78,38.31,1079034.0,32.3071,32.5142,31.2965,31.7355,1079034.0
2016-02-18 09:40:00,38.32,38.47,38.18,38.45,447798.0,31.7438,31.868,31.6278,31.8515,447798.0
2016-02-18 09:50:00,38.44,38.75,38.34,38.41,464568.0,31.8432,32.1,31.7604,31.8183,464568.0
2016-02-18 10:00:00,38.4,38.55,38.36,38.38,285209.0,31.8101,31.9343,31.7769,31.7935,285209.0
2016-02-18 10:10:00,38.38,38.42,38.25,38.41,230478.0,31.7935,31.8266,31.6858,31.8183,230478.0
2016-02-18 10:20:00,38.4,38.42,38.19,38.21,235881.0,31.8101,31.8266,31.6361,31.6527,235881.0
2016-02-18 10:30:00,38.2,38.21,38.06,38.07,297212.0,31.6444,31.6527,31.5284,31.5367,297212.0
2016-02-18 10:40:00,38.06,38.07,37.93,37.94,265782.0,31.5284,31.5367,31.4207,31.429,265782.0
2016-02-18 10:50:00,37.93,37.94,37.8,37.8,247012.0,31.4207,31.429,31.313,31.313,247012.0
2016-02-18 11:00:00,37.8,37.84,37.75,37.81,250815.0,31.313,31.3462,31.2716,31.3213,250815.0
2016-02-18 11:10:00,37.8,38.0,37.79,37.91,169549.0,31.313,31.4787,31.3047,31.4041,169549.0
2016-02-18 11:20:00,37.9,37.92,37.83,37.85,180436.0,31.3959,31.4124,31.3379,31.3544,180436.0
2016-02-18 11:30:00,37.85,37.9,37.77,37.77,181241.0,31.3544,31.3959,31.2882,31.2882,181241.0
2016-02-18 11:40:00,37.77,37.82,37.72,37.74,197019.0,31.2882,31.3296,31.2468,31.2633,197019.0
2016-02-18 11:50:00,37.75,37.92,37.7,37.92,125264.0,31.2716,31.4124,31.2302,31.4124,125264.0
2016-02-18 12:00:00,37.92,38.01,37.88,37.95,172470.0,31.4124,31.487,31.3793,31.4373,172470.0
2016-02-18 12:10:00,37.96,38.03,37.93,37.95,128543.0,31.4456,31.5036,31.4207,31.4373,128543.0
2016-02-18 12:20:00,37.95,38.1,37.94,38.05,93821.0,31.4373,31.5615,31.429,31.5201,93821.0
2016-02-18 12:30:00,38.04,38.09,38.0,38.02,82130.0,31.5118,31.5533,31.4787,31.4953,82130.0
2016-02-18 12:40:00,38.02,38.04,37.95,37.95,86336.0,31.4953,31.5118,31.4373,31.4373,86336.0
2016-02-18 12:50:00,37.95,38.03,37.95,37.96,82554.0,31.4373,31.5036,31.4373,31.4456,82554.0
2016-02-18 13:00:00,37.95,38.09,37.94,38.07,84447.0,31.4373,31.5533,31.429,31.5367,84447.0
2016-02-18 13:10:00,38.07,38.16,38.05,38.09,108043.0,31.5367,31.6112,31.5201,31.5533,108043.0
2016-02-18 13:20:00,38.09,38.22,38.07,38.22,206136.0,31.5533,31.6609,31.5367,31.6609,206136.0
2016-02-18 13:30:00,38.22,38.22,38.13,38.21,68711.0,31.6609,31.6609,31.5864,31.6527,68711.0
2016-02-18 13:40:00,38.2,38.2,38.13,38.13,71287.0,31.6444,31.6444,31.5864,31.5864,71287.0
2016-02-18 13:50:00,38.12,38.2,38.12,38.2,136392.0,31.5781,31.6444,31.5781,31.6444,136392.0
2016-02-18 14:00:00,38.19,38.25,38.16,38.18,137337.0,31.6361,31.6858,31.6112,31.6278,137337.0
2016-02-18 14:10:00,38.18,38.29,38.17,38.28,87227.0,31.6278,31.7189,31.6195,31.7106,87227.0
2016-02-18 14:20:00,38.28,38.33,38.25,38.27,176872.0,31.7106,31.7521,31.6858,31.7024,176872.0
2016-02-18 14:30:00,38.27,38.33,38.24,38.25,89499.0,31.7024,31.7521,31.6775,31.6858,89499.0
2016-02-18 14:40:00,38.24,38.25,38.07,38.17,151494.0,31.6775,31.6858,31.5367,31.6195,151494.0
2016-02-18 14:50:00,38.16,38.23,38.16,38.2,66117.0,31.6112,31.6692,31.6112,31.6444,66117.0
2016-02-18 15:00:00,38.2,38.23,38.15,38.15,107587.0,31.6444,31.6692,31.603,31.603,107587.0
2016-02-18 15:10:00,38.15,38.17,38.11,38.15,133527.0,31.603,31.6195,31.5698,31.603,133527.0
2016-02-18 15:20:00,38.16,38.16,38.1,38.16,189236.0,31.6112,31.6112,31.5615,31.6112,189236.0
2016-02-18 15:30:00,38.15,38.17,38.06,38.16,238207.0,31.603,31.6195,31.5284,31.6112,238207.0
2016-02-18 15:40:00,38.16,38.19,38.06,38.09,302374.0,31.6112,31.6361,31.5284,31.5533,302374.0
2016-02-18 15:50:00,38.09,38.14,38.03,38.07,806861.0,31.5533,31.5947,31.5036,31.5367,806861.0
2016-02-19 09:30:00,37.79,37.94,37.51,37.54,484838.0,31.3047,31.429,31.0728,31.0976,484838.0
2016-02-19 09:40:00,37.55,37.75,37.42,37.67,198663.0,31.1059,31.2716,30.9982,31.2053,198663.0
2016-02-19 09:50:00,37.66,37.8,37.63,37.77,273603.0,31.197,31.313,31.1722,31.2882,273603.0
2016-02-19 10:00:00,37.76,37.76,37.58,37.73,107357.0,31.2799,31.2799,31.1308,31.255,107357.0
2016-02-19 10:10:00,37.75,37.91,37.68,37.89,118415.0,31.2716,31.4041,31.2136,31.3876,118415.0
2016-02-19 10:20:00,37.89,37.97,37.89,37.97,82615.0,31.3876,31.4538,31.3876,31.4538,82615.0
2016-02-19 10:30:00,37.97,38.12,37.97,38.02,110192.0,31.4538,31.5781,31.4538,31.4953,110192.0
2016-02-19 10:40:00,38.02,38.08,37.97,38.05,69236.0,31.4953,31.545,31.4538,31.5201,69236.0
2016-02-19 10:50:00,38.05,38.09,37.92,37.93,72469.0,31.5201,31.5533,31.4124,31.4207,72469.0
2016-02-19 11:00:00,37.93,37.93,37.82,37.85,94852.0,31.4207,31.4207,31.3296,31.3544,94852.0
2016-02-19 11:10:00,37.85,37.95,37.81,37.89,113564.0,31.3544,31.4373,31.3213,31.3876,113564.0
2016-02-19 11:20:00,37.89,38.0,37.89,37.98,76789.0,31.3876,31.4787,31.3876,31.4621,76789.0
2016-02-19 11:30:00,37.98,38.0,37.92,37.98,127570.0,31.4621,31.4787,31.4124,31.4621,127570.0
2016-02-19 11:40:00,37.99,38.03,37.85,37.86,147404.0,31.4704,31.5036,31.3544,31.3627,147404.0
2016-02-19 11:50:00,37.85,37.85,37.71,37.73,134086.0,31.3544,31.3544,31.2385,31.255,134086.0
2016-02-19 12:00:00,37.73,37.79,37.66,37.67,162661.0,31.255,31.3047,31.197,31.2053,162661.0
2016-02-19 12:10:00,37.67,37.67,37.48,37.54,253964.0,31.2053,31.2053,31.0479,31.0976,253964.0
2016-02-19 12:20:00,37.54,37.58,37.52,37.54,142719.0,31.0976,31.1308,31.0811,31.0976,142719.0
2016-02-19 12:30:00,37.54,37.54,37.49,37.51,155655.0,31.0976,31.0976,31.0562,31.0728,155655.0
2016-02-19 12:40:00,37.5,37.57,37.49,37.49,246692.0,31.0645,31.1225,31.0562,31.0562,246692.0
2016-02-19 12:50:00,37.5,37.52,37.43,37.47,124393.0,31.0645,31.0811,31.0065,31.0397,124393.0
2016-02-19 13:00:00,37.47,37.54,37.46,37.49,161631.0,31.0397,31.0976,31.0314,31.0562,161631.0
2016-02-19 13:10:00,37.48,37.51,37.43,37.49,84172.0,31.0479,31.0728,31.0065,31.0562,84172.0
2016-02-19 13:20:00,37.5,37.51,37.46,37.51,124854.0,31.0645,31.0728,31.0314,31.0728,124854.0
2016-02-19 13:30:00,37.51,37.59,37.5,37.51,94223.0,31.0728,31.1391,31.0645,31.0728,94223.0
2016-02-19 13:40:00,37.52,37.53,37.49,37.51,59898.0,31.0811,31.0894,31.0562,31.0728,59898.0
2016-02-19 13:50:00,37.52,37.53,37.48,37.52,64393.0,31.0811,31.0894,31.0479,31.0811,64393.0
2016-02-19 14:00:00,37.52,37.55,37.51,37.52,108515.0,31.0811,31.1059,31.0728,31.0811,108515.0
2016-02-19 14:10:00,37.53,37.62,37.5,37.61,126229.0,31.0894,31.1639,31.0645,31.1556,126229.0
2016-02-19 14:20:00,37.6,37.67,37.59,37.61,88958.0,31.1473,31.2053,31.1391,31.1556,88958.0
2016-02-19 14:30:00,37.61,37.64,37.56,37.6,67475.0,31.1556,31.1805,31.1142,31.1473,67475.0
2016-02-19 14:40:00,37.59,37.62,37.56,37.61,87514.0,31.1391,31.1639,31.1142,31.1556,87514.0
2016-02-19 14:50:00,37.62,37.63,37.56,37.61,85981.0,31.1639,31.1722,31.1142,31.1556,85981.0
2016-02-19 15:00:00,37.61,37.64,37.59,37.62,71201.0,31.1556,31.1805,31.1391,31.1639,71201.0
2016-02-19 15:10:00,37.61,37.64,37.57,37.57,103377.0,31.1556,31.1805,31.1225,31.1225,103377.0
2016-02-19 15:20:00,37.57,37.65,37.57,37.63,77339.0,31.1225,31.1888,31.1225,31.1722,77339.0
2016-02-19 15:30:00,37.64,37.69,37.6,37.69,144719.0,31.1805,31.2219,31.1473,31.2219,144719.0
2016-02-19 15:40:00,37.68,37.74,37.68,37.73,177126.0,31.2136,31.2633,31.2136,31.255,177126.0
2016-02-19 15:50:00,37.73,37.83,37.72,37.81,689170.0,31.255,31.3379,31.2468,31.3213,689170.0
2016-02-22 09:30:00,38.1,38.43,38.02,38.21,224774.0,31.5615,31.8349,31.4953,31.6527,224774.0
2016-02-22 09:40:00,38.22,38.28,38.05,38.19,88579.0,31.6609,31.7106,31.5201,31.6361,88579.0
2016-02-22 09:50:00,38.19,38.22,38.05,38.22,85888.0,31.6361,31.6609,31.5201,31.6609,85888.0
2016-02-22 10:00:00,38.22,38.27,38.09,38.09,197756.0,31.6609,31.7024,31.5533,31.5533,197756.0
2016-02-22 10:10:00,38.09,38.14,38.02,38.1,130069.0,31.5533,31.5947,31.4953,31.5615,130069.0
2016-02-22 10:20:00,38.11,38.15,38.04,38.05,154407.0,31.5698,31.603,31.5118,31.5201,154407.0
2016-02-22 10:30:00,38.05,38.11,38.03,38.11,180717.0,31.5201,31.5698,31.5036,31.5698,180717.0
2016-02-22 10:40:00,38.11,38.11,38.0,38.01,119073.0,31.5698,31.5698,31.4787,31.487,119073.0
2016-02-22 10:50:00,38.01,38.04,37.96,38.04,67250.0,31.487,31.5118,31.4456,31.5118,67250.0
2016-02-22 11:00:00,38.04,38.04,37.96,38.01,152404.0,31.5118,31.5118,31.4456,31.487,152404.0
2016-02-22 11:10:00,38.01,38.08,38.0,38.05,217772.0,31.487,31.545,31.4787,31.5201,217772.0
2016-02-22 11:20:00,38.04,38.06,37.98,38.04,123711.0,31.5118,31.5284,31.4621,31.5118,123711.0
2016-02-22 11:30:00,38.04,38.05,37.95,37.99,73477.0,31.5118,31.5201,31.4373,31.4704,73477.0
2016-02-22 11:40:00,37.99,37.99,37.85,37.87,186010.0,31.4704,31.4704,31.3544,31.371,186010.0
2016-02-22 11:50:00,37.88,37.99,37.85,37.99,81971.0,31.3793,31.4704,31.3544,31.4704,81971.0
2016-02-22 12:00:00,37.98,38.0,37.93,37.95,97945.0,31.4621,31.4787,31.4207,31.4373,97945.0
2016-02-22 12:10:00,37.95,37.98,37.92,37.97,53254.0,31.4373,31.4621,31.4124,31.4538,53254.0
2016-02-22 12:20:00,37.98,38.0,37.94,37.99,161446.0,31.4621,31.4787,31.429,31.4704,161446.0
2016-02-22 12:30:00,37.99,38.14,37.99,38.13,75851.0,31.4704,31.5947,31.4704,31.5864,75851.0
2016-02-22 12:40:00,38.14,38.15,38.09,38.09,88951.0,31.5947,31.603,31.5533,31.5533,88951.0
2016-02-22 12:50:00,38.08,38.1,38.05,38.06,57567.0,31.545,31.5615,31.5201,31.5284,57567.0
2016-02-22 13:00:00,38.07,38.09,38.04,38.07,74844.0,31.5367,31.5533,31.5118,31.5367,74844.0
2016-02-22 13:10:00,38.06,38.07,38.04,38.05,42775.0,31.5284,31.5367,31.5118,31.5201,42775.0
2016-02-22 13:20:00,38.04,38.05,37.98,37.98,65333.0,31.5118,31.5201,31.4621,31.4621,65333.0
2016-02-22 13:30:00,37.99,38.09,37.98,38.09,73754.0,31.4704,31.5533,31.4621,31.5533,73754.0
2016-02-22 13:40:00,38.08,38.11,38.07,38.11,95325.0,31.545,31.5698,31.5367,31.5698,95325.0
2016-02-22 13:50:00,38.11,38.14,38.08,38.11,100276.0,31.5698,31.5947,31.545,31.5698,100276.0
2016-02-22 14:00:00,38.1,38.14,38.08,38.09,69716.0,31.5615,31.5947,31.545,31.5533,69716.0
2016-02-22 14:10:00,38.09,38.12,38.07,38.07,53908.0,31.5533,31.5781,31.5367,31.5367,53908.0
2016-02-22 14:20:00,38.06,38.12,38.05,38.11,115002.0,31.5284,31.5781,31.5201,31.5698,115002.0
2016-02-22 14:30:00,38.1,38.13,38.08,38.12,66944.0,31.5615,31.5864,31.545,31.5781,66944.0
2016-02-22 14:40:00,38.11,38.12,38.09,38.1,72270.0,31.5698,31.5781,31.5533,31.5615,72270.0
2016-02-22 14:50:00,38.11,38.23,38.1,38.21,199520.0,31.5698,31.6692,31.5615,31.6527,199520.0
2016-02-22 15:00:00,38.21,38.28,38.18,38.19,153537.0,31.6527,31.7106,31.6278,31.6361,153537.0
2016-02-22 15:10:00,38.18,38.23,38.18,38.2,91079.0,31.6278,31.6692,31.6278,31.6444,91079.0
2016-02-22 15:20:00,38.2,38.23,38.19,38.22,94846.0,31.6444,31.6692,31.6361,31.6609,94846.0
2016-02-22 15:30:00,38.21,38.23,38.19,38.2,152813.0,31.6527,31.6692,31.6361,31.6444,152813.0
2016-02-22 15:40:00,38.19,38.28,38.19,38.23,228805.0,31.6361,31.7106,31.6361,31.6692,228805.0
2016-02-22 15:50:00,38.23,38.29,38.21,38.26,508829.0,31.6692,31.7189,31.6527,31.6941,508829.0
2016-02-23 09:30:00,38.12,38.27,38.11,38.16,261972.0,31.5781,31.7024,31.5698,31.6112,261972.0
2016-02-23 09:40:00,38.17,38.2,38.08,38.11,135677.0,31.6195,31.6444,31.545,31.5698,135677.0
2016-02-23 09:50:00,38.11,38.4,38.1,38.4,140843.0,31.5698,31.8101,31.5615,31.8101,140843.0
2016-02-23 10:00:00,38.39,38.4,38.23,38.27,227747.0,31.8018,31.8101,31.6692,31.7024,227747.0
2016-02-23 10:10:00,38.27,38.27,37.98,37.98,173726.0,31.7024,31.7024,31.4621,31.4621,173726.0
2016-02-23 10:20:00,37.99,38.16,37.98,38.12,259105.0,31.4704,31.6112,31.4621,31.5781,259105.0
2016-02-23 10:30:00,38.12,38.17,38.02,38.02,85551.0,31.5781,31.6195,31.4953,31.4953,85551.0
2016-02-23 10:40:00,38.03,38.03,37.93,37.99,303466.0,31.5036,31.5036,31.4207,31.4704,303466.0
2016-02-23 10:50:00,37.99,38.11,37.98,38.06,116808.0,31.4704,31.5698,31.4621,31.5284,116808.0
2016-02-23 11:00:00,38.05,38.15,38.03,38.09,95514.0,31.5201,31.603,31.5036,31.5533,95514.0
2016-02-23 11:10:00,38.09,38.2,38.09,38.14,148884.0,31.5533,31.6444,31.5533,31.5947,148884.0
2016-02-23 11:20:00,38.15,38.24,38.14,38.2,161787.0,31.603,31.6775,31.5947,31.6444,161787.0
2016-02-23 11:30:00,38.2,38.33,38.17,38.33,145155.0,31.6444,31.7521,31.6195,31.7521,145155.0
2016-02-23 11:40:00,38.33,38.48,38.33,38.46,78421.0,31.7521,31.8763,31.7521,31.8598,78421.0
2016-02-23 11:50:00,38.46,38.53,38.41,38.52,145313.0,31.8598,31.9177,31.8183,31.9095,145313.0
2016-02-23 12:00:00,38.53,38.61,38.52,38.59,115555.0,31.9177,31.984,31.9095,31.9674,115555.0
2016-02-23 12:10:00,38.6,38.66,38.55,38.63,95520.0,31.9757,32.0254,31.9343,32.0006,95520.0
2016-02-23 12:20:00,38.63,38.7,38.61,38.68,81569.0,32.0006,32.0586,31.984,32.042,81569.0
2016-02-23 12:30:00,38.69,38.75,38.66,38.69,81662.0,32.0503,32.1,32.0254,32.0503,81662.0
2016-02-23 12:40:00,38.68,38.78,38.67,38.76,60915.0,32.042,32.1248,32.0337,32.1083,60915.0
2016-02-23 12:50:00,38.75,38.76,38.68,38.76,84394.0,32.1,32.1083,32.042,32.1083,84394.0
2016-02-23 13:00:00,38.76,38.78,38.73,38.74,78106.0,32.1083,32.1248,32.0834,32.0917,78106.0
2016-02-23 13:10:00,38.75,38.76,38.68,38.73,89081.0,32.1,32.1083,32.042,32.0834,89081.0
2016-02-23 13:20:00,38.73,38.75,38.69,38.75,59907.0,32.0834,32.1,32.0503,32.1,59907.0
2016-02-23 13:30:00,38.75,38.76,38.67,38.76,86129.0,32.1,32.1083,32.0337,32.1083,86129.0
2016-02-23 13:40:00,38.76,38.78,38.69,38.72,111266.0,32.1083,32.1248,32.0503,32.0751,111266.0
2016-02-23 13:50:00,38.73,38.75,38.68,38.73,79265.0,32.0834,32.1,32.042,32.0834,79265.0
2016-02-23 14:00:00,38.73,38.81,38.72,38.81,81232.0,32.0834,32.1497,32.0751,32.1497,81232.0
2016-02-23 14:10:00,38.81,38.88,38.8,38.88,73101.0,32.1497,32.2077,32.1414,32.2077,73101.0
2016-02-23 14:20:00,38.88,38.89,38.85,38.86,94321.0,32.2077,32.216,32.1828,32.1911,94321.0
2016-02-23 14:30:00,38.86,38.89,38.85,38.88,115088.0,32.1911,32.216,32.1828,32.2077,115088.0
2016-02-23 14:40:00,38.88,38.92,38.85,38.91,90129.0,32.2077,32.2408,32.1828,32.2325,90129.0
2016-02-23 14:50:00,38.9,38.92,38.85,38.85,66807.0,32.2242,32.2408,32.1828,32.1828,66807.0
2016-02-23 15:00:00,38.86,38.88,38.84,38.88,239449.0,32.1911,32.2077,32.1745,32.2077,239449.0
2016-02-23 15:10:00,38.88,38.92,38.86,38.88,103135.0,32.2077,32.2408,32.1911,32.2077,103135.0
2016-02-23 15:20:00,38.88,38.89,38.84,38.86,130126.0,32.2077,32.216,32.1745,32.1911,130126.0
2016-02-23 15:30:00,38.86,38.97,38.85,38.94,192517.0,32.1911,32.2822,32.1828,32.2574,192517.0
2016-02-23 15:40:00,38.94,38.95,38.84,38.89,191981.0,32.2574,32.2657,32.1745,32.216,191981.0
2016-02-23 15:50:00,38.89,38.91,38.78,38.79,451336.0,32.216,32.2325,32.1248,32.1331,451336.0
2016-02-24 09:30:00,38.44,38.64,38.32,38.57,232571.0,31.8432,32.0089,31.7438,31.9509,232571.0
2016-02-24 09:40:00,38.57,38.65,38.4,38.44,138570.0,31.9509,32.0172,31.8101,31.8432,138570.0
2016-02-24 09:50:00,38.43,38.54,38.43,38.49,114755.0,31.8349,31.926,31.8349,31.8846,114755.0
2016-02-24 10:00:00,38.48,38.52,38.44,38.5,128637.0,31.8763,31.9095,31.8432,31.8929,128637.0
2016-02-24 10:10:00,38.49,38.53,38.41,38.41,149804.0,31.8846,31.9177,31.8183,31.8183,149804.0
2016-02-24 10:20:00,38.41,38.42,38.32,38.32,385644.0,31.8183,31.8266,31.7438,31.7438,385644.0
2016-02-24 10:30:00,38.33,38.37,38.2,38.37,166805.0,31.7521,31.7852,31.6444,31.7852,166805.0
2016-02-24 10:40:00,38.38,38.38,38.26,38.29,253738.0,31.7935,31.7935,31.6941,31.7189,253738.0
2016-02-24 10:50:00,38.3,38.32,38.16,38.31,153249.0,31.7272,31.7438,31.6112,31.7355,153249.0
2016-02-24 11:00:00,38.32,38.32,38.2,38.25,140650.0,31.7438,31.7438,31.6444,31.6858,140650.0
2016-02-24 11:10:00,38.25,38.27,38.17,38.21,100350.0,31.6858,31.7024,31.6195,31.6527,100350.0
2016-02-24 11:20:00,38.21,38.25,38.18,38.18,94963.0,31.6527,31.6858,31.6278,31.6278,94963.0
2016-02-24 11:30:00,38.19,38.3,38.18,38.27,78868.0,31.6361,31.7272,31.6278,31.7024,78868.0
2016-02-24 11:40:00,38.27,38.47,38.26,38.41,133034.0,31.7024,31.868,31.6941,31.8183,133034.0
2016-02-24 11:50:00,38.4,38.47,38.39,38.39,75616.0,31.8101,31.868,31.8018,31.8018,75616.0
2016-02-24 12:00:00,38.4,38.41,38.35,38.38,197362.0,31.8101,31.8183,31.7686,31.7935,197362.0
2016-02-24 12:10:00,38.38,38.38,38.32,38.33,112249.0,31.7935,31.7935,31.7438,31.7521,112249.0
2016-02-24 12:20:00,38.33,38.33,38.21,38.21,113103.0,31.7521,31.7521,31.6527,31.6527,113103.0
2016-02-24 12:30:00,38.22,38.27,38.15,38.16,101851.0,31.6609,31.7024,31.603,31.6112,101851.0
2016-02-24 12:40:00,38.16,38.28,38.16,38.27,77536.0,31.6112,31.7106,31.6112,31.7024,77536.0
2016-02-24 12:50:00,38.28,38.3,38.23,38.3,54743.0,31.7106,31.7272,31.6692,31.7272,54743.0
2016-02-24 13:00:00,38.3,38.4,38.29,38.37,65578.0,31.7272,31.8101,31.7189,31.7852,65578.0
2016-02-24 13:10:00,38.37,38.37,38.26,38.27,128253.0,31.7852,31.7852,31.6941,31.7024,128253.0
2016-02-24 13:20:00,38.27,38.31,38.27,38.27,41548.0,31.7024,31.7355,31.7024,31.7024,41548.0
2016-02-24 13:30:00,38.28,38.29,38.19,38.21,81208.0,31.7106,31.7189,31.6361,31.6527,81208.0
2016-02-24 13:40:00,38.2,38.27,38.2,38.2,62006.0,31.6444,31.7024,31.6444,31.6444,62006.0
2016-02-24 13:50:00,38.2,38.26,38.1,38.14,320028.0,31.6444,31.6941,31.5615,31.5947,320028.0
2016-02-24 14:00:00,38.15,38.33,38.1,38.32,277857.0,31.603,31.7521,31.5615,31.7438,277857.0
2016-02-24 14:10:00,38.32,38.33,38.24,38.24,179534.0,31.7438,31.7521,31.6775,31.6775,179534.0
2016-02-24 14:20:00,38.25,38.47,38.24,38.44,258775.0,31.6858,31.868,31.6775,31.8432,258775.0
2016-02-24 14:30:00,38.44,38.5,38.43,38.46,119439.0,31.8432,31.8929,31.8349,31.8598,119439.0
2016-02-24 14:40:00,38.45,38.52,38.45,38.48,132601.0,31.8515,31.9095,31.8515,31.8763,132601.0
2016-02-24 14:50:00,38.48,38.51,38.43,38.51,180706.0,31.8763,31.9012,31.8349,31.9012,180706.0
2016-02-24 15:00:00,38.51,38.64,38.5,38.64,122316.0,31.9012,32.0089,31.8929,32.0089,122316.0
2016-02-24 15:10:00,38.65,38.72,38.6,38.72,118377.0,32.0172,32.0751,31.9757,32.0751,118377.0
2016-02-24 15:20:00,38.73,38.76,38.67,38.74,167422.0,32.0834,32.1083,32.0337,32.0917,167422.0
2016-02-24 15:30:00,38.75,38.76,38.69,38.76,208387.0,32.1,32.1083,32.0503,32.1083,208387.0
2016-02-24 15:40:00,38.75,38.77,38.64,38.64,289836.0,32.1,32.1166,32.0089,32.0089,289836.0
2016-02-24 15:50:00,38.64,38.72,38.64,38.71,475033.0,32.0089,32.0751,32.0089,32.0669,475033.0
2016-02-25 09:30:00,38.88,39.13,38.75,38.94,245297.0,32.2077,32.4148,32.1,32.2574,245297.0
2016-02-25 09:40:00,38.95,39.05,38.87,38.98,144077.0,32.2657,32.3485,32.1994,32.2905,144077.0
2016-02-25 09:50:00,38.97,39.19,38.97,39.1,172900.0,32.2822,32.4645,32.2822,32.3899,172900.0
2016-02-25 10:00:00,39.1,39.11,38.94,39.04,176571.0,32.3899,32.3982,32.2574,32.3402,176571.0
2016-02-25 10:10:00,39.04,39.25,39.01,39.25,165894.0,32.3402,32.5142,32.3154,32.5142,165894.0
2016-02-25 10:20:00,39.25,39.39,39.25,39.37,159586.0,32.5142,32.6302,32.5142,32.6136,159586.0
2016-02-25 10:30:00,39.38,39.4,39.2,39.26,234408.0,32.6219,32.6384,32.4728,32.5225,234408.0
2016-02-25 10:40:00,39.26,39.33,39.17,39.18,150454.0,32.5225,32.5805,32.4479,32.4562,150454.0
2016-02-25 10:50:00,39.18,39.2,39.09,39.09,117174.0,32.4562,32.4728,32.3816,32.3816,117174.0
2016-02-25 11:00:00,39.09,39.15,39.06,39.15,69889.0,32.3816,32.4313,32.3568,32.4313,69889.0
2016-02-25 11:10:00,39.15,39.15,39.0,39.01,100307.0,32.4313,32.4313,32.3071,32.3154,100307.0
2016-02-25 11:20:00,39.0,39.04,38.94,39.03,99333.0,32.3071,32.3402,32.2574,32.3319,99333.0
2016-02-25 11:30:00,39.02,39.05,38.97,38.98,80566.0,32.3237,32.3485,32.2822,32.2905,80566.0
2016-02-25 11:40:00,38.98,39.04,38.92,38.97,109879.0,32.2905,32.3402,32.2408,32.2822,109879.0
2016-02-25 11:50:00,38.97,39.14,38.97,39.09,150545.0,32.2822,32.4231,32.2822,32.3816,150545.0
2016-02-25 12:00:00,39.1,39.11,39.05,39.05,117348.0,32.3899,32.3982,32.3485,32.3485,117348.0
2016-02-25 12:10:00,39.05,39.07,39.02,39.05,139026.0,32.3485,32.3651,32.3237,32.3485,139026.0
2016-02-25 12:20:00,39.06,39.09,39.04,39.06,69496.0,32.3568,32.3816,32.3402,32.3568,69496.0
2016-02-25 12:30:00,39.06,39.16,39.03,39.12,74977.0,32.3568,32.4396,32.3319,32.4065,74977.0
2016-02-25 12:40:00,39.12,39.16,39.06,39.08,78391.0,32.4065,32.4396,32.3568,32.3734,78391.0
2016-02-25 12:50:00,39.09,39.1,39.07,39.07,98106.0,32.3816,32.3899,32.3651,32.3651,98106.0
2016-02-25 13:00:00,39.07,39.11,39.07,39.09,265866.0,32.3651,32.3982,32.3651,32.3816,265866.0
2016-02-25 13:10:00,39.1,39.11,39.07,39.1,429432.0,32.3899,32.3982,32.3651,32.3899,429432.0
2016-02-25 13:20:00,39.1,39.11,39.07,39.11,117868.0,32.3899,32.3982,32.3651,32.3982,117868.0
2016-02-25 13:30:00,39.12,39.13,39.06,39.07,216144.0,32.4065,32.4148,32.3568,32.3651,216144.0
2016-02-25 13:40:00,39.07,39.16,39.06,39.14,89288.0,32.3651,32.4396,32.3568,32.4231,89288.0
2016-02-25 13:50:00,39.14,39.27,39.13,39.25,171758.0,32.4231,32.5308,32.4148,32.5142,171758.0
2016-02-25 14:00:00,39.26,39.35,39.21,39.33,219604.0,32.5225,32.597,32.481,32.5805,219604.0
2016-02-25 14:10:00,39.32,39.37,39.31,39.32,115063.0,32.5722,32.6136,32.5639,32.5722,115063.0
2016-02-25 14:20:00,39.32,39.34,39.27,39.3,97835.0,32.5722,32.5887,32.5308,32.5556,97835.0
2016-02-25 14:30:00,39.29,39.35,39.29,39.35,81171.0,32.5473,32.597,32.5473,32.597,81171.0
2016-02-25 14:40:00,39.35,39.35,39.25,39.25,90571.0,32.597,32.597,32.5142,32.5142,90571.0
2016-02-25 14:50:00,39.25,39.28,39.22,39.28,134732.0,32.5142,32.539,32.4893,32.539,134732.0
2016-02-25 15:00:00,39.27,39.39,39.27,39.36,133812.0,32.5308,32.6302,32.5308,32.6053,133812.0
2016-02-25 15:10:00,39.37,39.39,39.33,39.34,213356.0,32.6136,32.6302,32.5805,32.5887,213356.0
2016-02-25 15:20:00,39.34,39.4,39.31,39.38,200064.0,32.5887,32.6384,32.5639,32.6219,200064.0
2016-02-25 15:30:00,39.37,39.42,39.33,39.4,280261.0,32.6136,32.655,32.5805,32.6384,280261.0
2016-02-25 15:40:00,39.4,39.46,39.38,39.45,629830.0,32.6384,32.6881,32.6219,32.6799,629830.0
2016-02-25 15:50:00,39.45,39.51,39.44,39.47,577439.0,32.6799,32.7296,32.6716,32.6964,577439.0
2016-02-26 09:30:00,39.55,39.95,39.52,39.56,213627.0,32.7627,33.0941,32.7378,32.771,213627.0
2016-02-26 09:40:00,39.56,39.66,39.51,39.65,86628.0,32.771,32.8538,32.7296,32.8455,86628.0
2016-02-26 09:50:00,39.65,39.78,39.6,39.74,151919.0,32.8455,32.9532,32.8041,32.9201,151919.0
2016-02-26 10:00:00,39.74,39.75,39.58,39.59,141794.0,32.9201,32.9284,32.7876,32.7958,141794.0
2016-02-26 10:10:00,39.6,39.63,39.51,39.54,111620.0,32.8041,32.829,32.7296,32.7544,111620.0
2016-02-26 10:20:00,39.55,39.64,39.53,39.63,149234.0,32.7627,32.8373,32.7461,32.829,149234.0
2016-02-26 10:30:00,39.63,39.84,39.62,39.83,138277.0,32.829,33.0029,32.8207,32.9946,138277.0
2016-02-26 10:40:00,39.82,39.88,39.75,39.85,116031.0,32.9864,33.0361,32.9284,33.0112,116031.0
2016-02-26 10:50:00,39.84,39.86,39.81,39.84,130040.0,33.0029,33.0195,32.9781,33.0029,130040.0
2016-02-26 11:00:00,39.83,39.87,39.73,39.73,133438.0,32.9946,33.0278,32.9118,32.9118,133438.0
2016-02-26 11:10:00,39.72,39.75,39.68,39.7,238491.0,32.9035,32.9284,32.8704,32.887,238491.0
2016-02-26 11:20:00,39.71,39.77,39.7,39.73,176250.0,32.8952,32.9449,32.887,32.9118,176250.0
2016-02-26 11:30:00,39.72,39.72,39.61,39.63,161294.0,32.9035,32.9035,32.8124,32.829,161294.0
2016-02-26 11:40:00,39.62,39.64,39.44,39.48,180698.0,32.8207,32.8373,32.6716,32.7047,180698.0
2016-02-26 11:50:00,39.48,39.48,39.35,39.36,117439.0,32.7047,32.7047,32.597,32.6053,117439.0
2016-02-26 12:00:00,39.36,39.38,39.26,39.31,123939.0,32.6053,32.6219,32.5225,32.5639,123939.0
2016-02-26 12:10:00,39.3,39.32,39.2,39.26,107393.0,32.5556,32.5722,32.4728,32.5225,107393.0
2016-02-26 12:20:00,39.26,39.35,39.25,39.35,106745.0,32.5225,32.597,32.5142,32.597,106745.0
2016-02-26 12:30:00,39.35,39.48,39.34,39.44,121689.0,32.597,32.7047,32.5887,32.6716,121689.0
2016-02-26 12:40:00,39.45,39.45,39.39,39.4,83058.0,32.6799,32.6799,32.6302,32.6384,83058.0
2016-02-26 12:50:00,39.41,39.47,39.37,39.43,130978.0,32.6467,32.6964,32.6136,32.6633,130978.0
2016-02-26 13:00:00,39.43,39.44,39.36,39.37,124142.0,32.6633,32.6716,32.6053,32.6136,124142.0
2016-02-26 13:10:00,39.37,39.38,39.31,39.37,44807.0,32.6136,32.6219,32.5639,32.6136,44807.0
2016-02-26 13:20:00,39.37,39.37,39.29,39.36,70574.0,32.6136,32.6136,32.5473,32.6053,70574.0
2016-02-26 13:30:00,39.37,39.45,39.36,39.44,92203.0,32.6136,32.6799,32.6053,32.6716,92203.0
2016-02-26 13:40:00,39.45,39.46,39.36,39.4,101644.0,32.6799,32.6881,32.6053,32.6384,101644.0
2016-02-26 13:50:00,39.4,39.42,39.34,39.41,68556.0,32.6384,32.655,32.5887,32.6467,68556.0
2016-02-26 14:00:00,39.41,39.44,39.38,39.39,77935.0,32.6467,32.6716,32.6219,32.6302,77935.0
2016-02-26 14:10:00,39.4,39.47,39.36,39.44,82215.0,32.6384,32.6964,32.6053,32.6716,82215.0
2016-02-26 14:20:00,39.44,39.51,39.41,39.5,73729.0,32.6716,32.7296,32.6467,32.7213,73729.0
2016-02-26 14:30:00,39.5,39.5,39.33,39.34,108704.0,32.7213,32.7213,32.5805,32.5887,108704.0
2016-02-26 14:40:00,39.34,39.37,39.28,39.37,142379.0,32.5887,32.6136,32.539,32.6136,142379.0
2016-02-26 14:50:00,39.37,39.37,39.31,39.33,90011.0,32.6136,32.6136,32.5639,32.5805,90011.0
2016-02-26 15:00:00,39.33,39.52,39.32,39.51,216702.0,32.5805,32.7378,32.5722,32.7296,216702.0
2016-02-26 15:10:00,39.52,39.55,39.45,39.51,180416.0,32.7378,32.7627,32.6799,32.7296,180416.0
2016-02-26 15:20:00,39.51,39.54,39.4,39.43,212087.0,32.7296,32.7544,32.6384,32.6633,212087.0
2016-02-26 15:30:00,39.42,39.5,39.42,39.43,241916.0,32.655,32.7213,32.655,32.6633,241916.0
2016-02-26 15:40:00,39.44,39.55,39.44,39.54,254758.0,32.6716,32.7627,32.6716,32.7544,254758.0
2016-02-26 15:50:00,39.54,39.56,39.45,39.46,488149.0,32.7544,32.771,32.6799,32.6881,488149.0
2016-02-29 09:30:00,39.7,39.95,39.6,39.83,304769.0,32.887,33.0941,32.8041,32.9946,304769.0
2016-02-29 09:40:00,39.81,40.02,39.76,39.91,267607.0,32.9781,33.152,32.9367,33.0609,267607.0
2016-02-29 09:50:00,39.91,40.32,39.9,40.07,306042.0,33.0609,33.4006,33.0526,33.1935,306042.0
2016-02-29 10:00:00,40.07,40.1,39.91,40.01,146943.0,33.1935,33.2183,33.0609,33.1438,146943.0
2016-02-29 10:10:00,40.01,40.07,39.97,40.0,200975.0,33.1438,33.1935,33.1106,33.1355,200975.0
2016-02-29 10:20:00,40.0,40.13,39.98,40.01,296760.0,33.1355,33.2432,33.1189,33.1438,296760.0
2016-02-29 10:30:00,40.02,40.09,40.0,40.05,116465.0,33.152,33.21,33.1355,33.1769,116465.0
2016-02-29 10:40:00,40.05,40.12,40.02,40.06,289688.0,33.1769,33.2349,33.152,33.1852,289688.0
2016-02-29 10:50:00,40.06,40.12,40.05,40.1,113879.0,33.1852,33.2349,33.1769,33.2183,113879.0
2016-02-29 11:00:00,40.09,40.12,40.04,40.09,162025.0,33.21,33.2349,33.1686,33.21,162025.0
2016-02-29 11:10:00,40.09,40.17,40.07,40.15,79152.0,33.21,33.2763,33.1935,33.2597,79152.0
2016-02-29 11:20:00,40.15,40.21,40.11,40.12,62392.0,33.2597,33.3094,33.2266,33.2349,62392.0
2016-02-29 11:30:00,40.11,40.25,40.1,40.12,315270.0,33.2266,33.3426,33.2183,33.2349,315270.0
2016-02-29 11:40:00,40.12,40.34,40.11,40.26,296304.0,33.2349,33.4171,33.2266,33.3509,296304.0
2016-02-29 11:50:00,40.26,40.39,40.24,40.38,114237.0,33.3509,33.4585,33.3343,33.4503,114237.0
2016-02-29 12:00:00,40.38,40.42,40.34,40.37,100593.0,33.4503,33.4834,33.4171,33.442,100593.0
2016-02-29 12:10:00,40.36,40.44,40.33,40.42,104171.0,33.4337,33.5,33.4088,33.4834,104171.0
2016-02-29 12:20:00,40.41,40.44,40.34,40.36,117516.0,33.4751,33.5,33.4171,33.4337,117516.0
2016-02-29 12:30:00,40.35,40.37,40.29,40.33,77536.0,33.4254,33.442,33.3757,33.4088,77536.0
2016-02-29 12:40:00,40.33,40.44,40.33,40.41,77834.0,33.4088,33.5,33.4088,33.4751,77834.0
2016-02-29 12:50:00,40.42,40.45,40.4,40.41,42184.0,33.4834,33.5082,33.4668,33.4751,42184.0
2016-02-29 13:00:00,40.41,40.46,40.41,40.43,51735.0,33.4751,33.5165,33.4751,33.4917,51735.0
2016-02-29 13:10:00,40.42,40.43,40.33,40.33,165857.0,33.4834,33.4917,33.4088,33.4088,165857.0
2016-02-29 13:20:00,40.33,40.4,40.31,40.32,135061.0,33.4088,33.4668,33.3923,33.4006,135061.0
2016-02-29 13:30:00,40.32,40.36,40.29,40.36,93373.0,33.4006,33.4337,33.3757,33.4337,93373.0
2016-02-29 13:40:00,40.36,40.37,40.33,40.37,109494.0,33.4337,33.442,33.4088,33.442,109494.0
2016-02-29 13:50:00,40.37,40.37,40.33,40.34,98526.0,33.442,33.442,33.4088,33.4171,98526.0
2016-02-29 14:00:00,40.34,40.36,40.3,40.31,85012.0,33.4171,33.4337,33.384,33.3923,85012.0
2016-02-29 14:10:00,40.3,40.31,40.26,40.29,83229.0,33.384,33.3923,33.3509,33.3757,83229.0
2016-02-29 14:20:00,40.3,40.3,40.12,40.15,187192.0,33.384,33.384,33.2349,33.2597,187192.0
2016-02-29 14:30:00,40.15,40.18,40.09,40.15,209066.0,33.2597,33.2846,33.21,33.2597,209066.0
2016-02-29 14:40:00,40.15,40.19,40.07,40.19,167882.0,33.2597,33.2929,33.1935,33.2929,167882.0
2016-02-29 14:50:00,40.19,40.25,40.17,40.18,174034.0,33.2929,33.3426,33.2763,33.2846,174034.0
2016-02-29 15:00:00,40.18,40.18,40.09,40.18,195816.0,33.2846,33.2846,33.21,33.2846,195816.0
2016-02-29 15:10:00,40.18,40.24,40.17,40.21,210949.0,33.2846,33.3343,33.2763,33.3094,210949.0
2016-02-29 15:20:00,40.22,40.29,40.21,40.23,357921.0,33.3177,33.3757,33.3094,33.326,357921.0
2016-02-29 15:30:00,40.23,40.24,40.14,40.21,291260.0,33.326,33.3343,33.2514,33.3094,291260.0
2016-02-29 15:40:00,40.21,40.22,40.13,40.15,502709.0,33.3094,33.3177,33.2432,33.2597,502709.0
2016-02-29 15:50:00,40.15,40.16,39.9,39.92,1519883.0,33.2597,33.268,33.0526,33.0692,1519883.0
2016-03-01 09:30:00,40.36,40.39,39.91,39.94,403427.0,33.4337,33.4585,33.0609,33.0858,403427.0
2016-03-01 09:40:00,39.93,40.13,39.91,40.09,330262.0,33.0775,33.2432,33.0609,33.21,330262.0
2016-03-01 09:50:00,40.09,40.16,40.0,40.13,139041.0,33.21,33.268,33.1355,33.2432,139041.0
2016-03-01 10:00:00,40.13,40.27,40.11,40.27,157567.0,33.2432,33.3591,33.2266,33.3591,157567.0
2016-03-01 10:10:00,40.28,40.38,40.23,40.3,311940.0,33.3674,33.4503,33.326,33.384,311940.0
2016-03-01 10:20:00,40.3,40.4,40.27,40.34,564587.0,33.384,33.4668,33.3591,33.4171,564587.0
2016-03-01 10:30:00,40.34,40.38,40.31,40.33,313977.0,33.4171,33.4503,33.3923,33.4088,313977.0
2016-03-01 10:40:00,40.34,40.36,40.21,40.22,167886.0,33.4171,33.4337,33.3094,33.3177,167886.0
2016-03-01 10:50:00,40.22,40.31,40.2,40.26,340656.0,33.3177,33.3923,33.3012,33.3509,340656.0
2016-03-01 11:00:00,40.26,40.26,40.12,40.12,92693.0,33.3509,33.3509,33.2349,33.2349,92693.0
2016-03-01 11:10:00,40.12,40.18,40.06,40.16,91515.0,33.2349,33.2846,33.1852,33.268,91515.0
2016-03-01 11:20:00,40.17,40.29,40.14,40.27,92617.0,33.2763,33.3757,33.2514,33.3591,92617.0
2016-03-01 11:30:00,40.27,40.28,40.2,40.27,85230.0,33.3591,33.3674,33.3012,33.3591,85230.0
2016-03-01 11:40:00,40.28,40.38,40.27,40.37,120056.0,33.3674,33.4503,33.3591,33.442,120056.0
2016-03-01 11:50:00,40.36,40.37,40.21,40.23,131530.0,33.4337,33.442,33.3094,33.326,131530.0
2016-03-01 12:00:00,40.23,40.34,40.19,40.26,99012.0,33.326,33.4171,33.2929,33.3509,99012.0
2016-03-01 12:10:00,40.25,40.37,40.23,40.36,193254.0,33.3426,33.442,33.326,33.4337,193254.0
2016-03-01 12:20:00,40.36,40.39,40.35,40.39,142991.0,33.4337,33.4585,33.4254,33.4585,142991.0
2016-03-01 12:30:00,40.39,40.4,40.35,40.35,59902.0,33.4585,33.4668,33.4254,33.4254,59902.0
2016-03-01 12:40:00,40.36,40.39,40.32,40.33,99399.0,33.4337,33.4585,33.4006,33.4088,99399.0
2016-03-01 12:50:00,40.32,40.37,40.29,40.33,99693.0,33.4006,33.442,33.3757,33.4088,99693.0
2016-03-01 13:00:00,40.33,40.33,40.26,40.27,90423.0,33.4088,33.4088,33.3509,33.3591,90423.0
2016-03-01 13:10:00,40.26,40.3,40.23,40.27,93890.0,33.3509,33.384,33.326,33.3591,93890.0
2016-03-01 13:20:00,40.28,40.32,40.26,40.31,84275.0,33.3674,33.4006,33.3509,33.3923,84275.0
2016-03-01 13:30:00,40.31,40.42,40.3,40.41,81844.0,33.3923,33.4834,33.384,33.4751,81844.0
2016-03-01 13:40:00,40.41,40.55,40.4,40.55,185012.0,33.4751,33.5911,33.4668,33.5911,185012.0
2016-03-01 13:50:00,40.55,40.61,40.54,40.59,232173.0,33.5911,33.6408,33.5828,33.6242,232173.0
2016-03-01 14:00:00,40.59,40.6,40.5,40.51,203582.0,33.6242,33.6325,33.5497,33.558,203582.0
2016-03-01 14:10:00,40.51,40.53,40.42,40.47,248762.0,33.558,33.5745,33.4834,33.5248,248762.0
2016-03-01 14:20:00,40.47,40.57,40.46,40.54,316516.0,33.5248,33.6077,33.5165,33.5828,316516.0
2016-03-01 14:30:00,40.54,40.56,40.45,40.47,118870.0,33.5828,33.5994,33.5082,33.5248,118870.0
2016-03-01 14:40:00,40.47,40.66,40.46,40.62,168595.0,33.5248,33.6822,33.5165,33.6491,168595.0
2016-03-01 14:50:00,40.62,40.73,40.61,40.71,167008.0,33.6491,33.7402,33.6408,33.7236,167008.0
2016-03-01 15:00:00,40.71,40.71,40.6,40.69,191132.0,33.7236,33.7236,33.6325,33.7071,191132.0
2016-03-01 15:10:00,40.7,40.7,40.59,40.66,140717.0,33.7153,33.7153,33.6242,33.6822,140717.0
2016-03-01 15:20:00,40.67,40.73,40.64,40.73,173048.0,33.6905,33.7402,33.6656,33.7402,173048.0
2016-03-01 15:30:00,40.73,40.74,40.67,40.68,217277.0,33.7402,33.7485,33.6905,33.6988,217277.0
2016-03-01 15:40:00,40.67,40.74,40.64,40.64,310463.0,33.6905,33.7485,33.6656,33.6656,310463.0
2016-03-01 15:50:00,40.64,40.65,40.57,40.63,790386.0,33.6656,33.6739,33.6077,33.6574,790386.0
2016-03-02 09:30:00,40.68,40.91,40.59,40.71,465652.0,33.6988,33.8893,33.6242,33.7236,465652.0
2016-03-02 09:40:00,40.7,40.84,40.65,40.73,270201.0,33.7153,33.8313,33.6739,33.7402,270201.0
2016-03-02 09:50:00,40.72,40.81,40.66,40.8,303885.0,33.7319,33.8065,33.6822,33.7982,303885.0
2016-03-02 10:00:00,40.8,40.87,40.77,40.84,172529.0,33.7982,33.8562,33.7733,33.8313,172529.0
2016-03-02 10:10:00,40.84,40.84,40.59,40.6,357648.0,33.8313,33.8313,33.6242,33.6325,357648.0
2016-03-02 10:20:00,40.59,40.66,40.52,40.6,280760.0,33.6242,33.6822,33.5662,33.6325,280760.0
2016-03-02 10:30:00,40.6,40.61,40.52,40.55,124294.0,33.6325,33.6408,33.5662,33.5911,124294.0
2016-03-02 10:40:00,40.55,40.56,40.48,40.52,138601.0,33.5911,33.5994,33.5331,33.5662,138601.0
2016-03-02 10:50:00,40.51,40.52,40.45,40.48,180471.0,33.558,33.5662,33.5082,33.5331,180471.0
2016-03-02 11:00:00,40.48,40.73,40.47,40.73,265537.0,33.5331,33.7402,33.5248,33.7402,265537.0
2016-03-02 11:10:00,40.73,40.82,40.67,40.67,126864.0,33.7402,33.8148,33.6905,33.6905,126864.0
2016-03-02 11:20:00,40.67,40.68,40.59,40.64,142489.0,33.6905,33.6988,33.6242,33.6656,142489.0
2016-03-02 11:30:00,40.64,40.77,40.63,40.75,179227.0,33.6656,33.7733,33.6574,33.7568,179227.0
2016-03-02 11:40:00,40.75,40.77,40.69,40.77,79764.0,33.7568,33.7733,33.7071,33.7733,79764.0
2016-03-02 11:50:00,40.76,40.78,40.73,40.74,99658.0,33.765,33.7816,33.7402,33.7485,99658.0
2016-03-02 12:00:00,40.74,40.75,40.57,40.57,90713.0,33.7485,33.7568,33.6077,33.6077,90713.0
2016-03-02 12:10:00,40.57,40.61,40.54,40.6,219840.0,33.6077,33.6408,33.5828,33.6325,219840.0
2016-03-02 12:20:00,40.59,40.61,40.55,40.58,274861.0,33.6242,33.6408,33.5911,33.6159,274861.0
2016-03-02 12:30:00,40.59,40.63,40.57,40.63,147046.0,33.6242,33.6574,33.6077,33.6574,147046.0
2016-03-02 12:40:00,40.63,40.71,40.62,40.7,140780.0,33.6574,33.7236,33.6491,33.7153,140780.0
2016-03-02 12:50:00,40.69,40.7,40.58,40.59,152013.0,33.7071,33.7153,33.6159,33.6242,152013.0
2016-03-02 13:00:00,40.6,40.61,40.58,40.59,140241.0,33.6325,33.6408,33.6159,33.6242,140241.0
2016-03-02 13:10:00,40.59,40.67,40.56,40.63,135966.0,33.6242,33.6905,33.5994,33.6574,135966.0
2016-03-02 13:20:00,40.63,40.65,40.61,40.64,123553.0,33.6574,33.6739,33.6408,33.6656,123553.0
2016-03-02 13:30:00,40.64,40.64,40.57,40.57,109095.0,33.6656,33.6656,33.6077,33.6077,109095.0
2016-03-02 13:40:00,40.57,40.65,40.57,40.65,120550.0,33.6077,33.6739,33.6077,33.6739,120550.0
2016-03-02 13:50:00,40.65,40.66,40.58,40.59,102283.0,33.6739,33.6822,33.6159,33.6242,102283.0
2016-03-02 14:00:00,40.59,40.75,40.58,40.6,231697.0,33.6242,33.7568,33.6159,33.6325,231697.0
2016-03-02 14:10:00,40.6,40.61,40.56,40.56,131602.0,33.6325,33.6408,33.5994,33.5994,131602.0
2016-03-02 14:20:00,40.56,40.61,40.51,40.59,164326.0,33.5994,33.6408,33.558,33.6242,164326.0
2016-03-02 14:30:00,40.58,40.59,40.54,40.55,105802.0,33.6159,33.6242,33.5828,33.5911,105802.0
2016-03-02 14:40:00,40.55,40.58,40.54,40.58,232670.0,33.5911,33.6159,33.5828,33.6159,232670.0
2016-03-02 14:50:00,40.59,40.72,40.59,40.66,195980.0,33.6242,33.7319,33.6242,33.6822,195980.0
2016-03-02 15:00:00,40.66,40.67,40.58,40.64,195688.0,33.6822,33.6905,33.6159,33.6656,195688.0
2016-03-02 15:10:00,40.64,40.7,40.62,40.63,208892.0,33.6656,33.7153,33.6491,33.6574,208892.0
2016-03-02 15:20:00,40.62,40.68,40.59,40.59,229121.0,33.6491,33.6988,33.6242,33.6242,229121.0
2016-03-02 15:30:00,40.6,40.65,40.56,40.63,309200.0,33.6325,33.6739,33.5994,33.6574,309200.0
2016-03-02 15:40:00,40.63,40.65,40.52,40.53,529856.0,33.6574,33.6739,33.5662,33.5745,529856.0
2016-03-02 15:50:00,40.53,40.68,40.52,40.67,933203.0,33.5745,33.6988,33.5662,33.6905,933203.0
2016-03-03 09:30:00,37.81,38.44,37.32,37.82,3823033.0,31.3213,31.8432,30.9154,31.3296,3823033.0
2016-03-03 09:40:00,37.83,38.19,37.75,37.86,1878523.0,31.3379,31.6361,31.2716,31.3627,1878523.0
2016-03-03 09:50:00,37.86,38.17,37.63,37.87,1969537.0,31.3627,31.6195,31.1722,31.371,1969537.0
2016-03-03 10:00:00,37.87,37.91,37.56,37.7,1230065.0,31.371,31.4041,31.1142,31.2302,1230065.0
2016-03-03 10:10:00,37.69,37.9,37.66,37.86,1106565.0,31.2219,31.3959,31.197,31.3627,1106565.0
2016-03-03 10:20:00,37.85,37.89,37.58,37.72,1057253.0,31.3544,31.3876,31.1308,31.2468,1057253.0
2016-03-03 10:30:00,37.7,38.2,37.7,38.0,1015939.0,31.2302,31.6444,31.2302,31.4787,1015939.0
2016-03-03 10:40:00,37.99,38.07,37.42,37.5,2172798.0,31.4704,31.5367,30.9982,31.0645,2172798.0
2016-03-03 10:50:00,37.5,37.76,37.5,37.52,1254259.0,31.0645,31.2799,31.0645,31.0811,1254259.0
2016-03-03 11:00:00,37.53,37.54,37.31,37.41,1092109.0,31.0894,31.0976,30.9071,30.99,1092109.0
2016-03-03 11:10:00,37.41,37.56,37.34,37.49,883509.0,30.99,31.1142,30.932,31.0562,883509.0
2016-03-03 11:20:00,37.49,37.49,37.26,37.32,803365.0,31.0562,31.0562,30.8657,30.9154,803365.0
2016-03-03 11:30:00,37.32,37.42,37.23,37.23,575241.0,30.9154,30.9982,30.8408,30.8408,575241.0
2016-03-03 11:40:00,37.23,37.26,37.05,37.1,1094598.0,30.8408,30.8657,30.6917,30.7332,1094598.0
2016-03-03 11:50:00,37.09,37.09,36.88,37.0,1019770.0,30.7249,30.7249,30.5509,30.6503,1019770.0
2016-03-03 12:00:00,37.0,37.12,36.94,37.1,668630.0,30.6503,30.7497,30.6006,30.7332,668630.0
2016-03-03 12:10:00,37.1,37.21,37.09,37.16,478655.0,30.7332,30.8243,30.7249,30.7829,478655.0
2016-03-03 12:20:00,37.16,37.39,37.14,37.37,902681.0,30.7829,30.9734,30.7663,30.9568,902681.0
2016-03-03 12:30:00,37.37,37.44,37.15,37.21,580594.0,30.9568,31.0148,30.7746,30.8243,580594.0
2016-03-03 12:40:00,37.21,37.42,37.16,37.42,596879.0,30.8243,30.9982,30.7829,30.9982,596879.0
2016-03-03 12:50:00,37.41,37.54,37.4,37.48,454626.0,30.99,31.0976,30.9817,31.0479,454626.0
2016-03-03 13:00:00,37.48,37.49,37.35,37.39,354531.0,31.0479,31.0562,30.9402,30.9734,354531.0
2016-03-03 13:10:00,37.39,37.4,37.28,37.3,705390.0,30.9734,30.9817,30.8823,30.8988,705390.0
2016-03-03 13:20:00,37.29,37.5,37.28,37.49,521784.0,30.8905,31.0645,30.8823,31.0562,521784.0
2016-03-03 13:30:00,37.48,37.59,37.48,37.51,468015.0,31.0479,31.1391,31.0479,31.0728,468015.0
2016-03-03 13:40:00,37.51,37.56,37.42,37.53,436462.0,31.0728,31.1142,30.9982,31.0894,436462.0
2016-03-03 13:50:00,37.53,37.6,37.52,37.56,403550.0,31.0894,31.1473,31.0811,31.1142,403550.0
2016-03-03 14:00:00,37.55,37.56,37.4,37.43,271082.0,31.1059,31.1142,30.9817,31.0065,271082.0
2016-03-03 14:10:00,37.43,37.44,37.35,37.41,250186.0,31.0065,31.0148,30.9402,30.99,250186.0
2016-03-03 14:20:00,37.42,37.42,37.35,37.41,182609.0,30.9982,30.9982,30.9402,30.99,182609.0
2016-03-03 14:30:00,37.42,37.49,37.4,37.48,638743.0,30.9982,31.0562,30.9817,31.0479,638743.0
2016-03-03 14:40:00,37.48,37.51,37.47,37.48,350082.0,31.0479,31.0728,31.0397,31.0479,350082.0
2016-03-03 14:50:00,37.49,37.53,37.48,37.5,663999.0,31.0562,31.0894,31.0479,31.0645,663999.0
2016-03-03 15:00:00,37.5,37.6,37.5,37.53,659729.0,31.0645,31.1473,31.0645,31.0894,659729.0
2016-03-03 15:10:00,37.53,37.54,37.42,37.52,560008.0,31.0894,31.0976,30.9982,31.0811,560008.0
2016-03-03 15:20:00,37.52,37.55,37.51,37.54,453310.0,31.0811,31.1059,31.0728,31.0976,453310.0
2016-03-03 15:30:00,37.54,37.66,37.53,37.63,635805.0,31.0976,31.197,31.0894,31.1722,635805.0
2016-03-03 15:40:00,37.63,37.8,37.62,37.8,1139796.0,31.1722,31.313,31.1639,31.313,1139796.0
2016-03-03 15:50:00,37.8,38.0,37.74,37.81,2451879.0,31.313,31.4787,31.2633,31.3213,2451879.0
2016-03-04 09:30:00,37.62,37.7,37.12,37.12,932044.0,31.1639,31.2302,30.7497,30.7497,932044.0
2016-03-04 09:40:00,37.12,37.21,36.53,36.53,1193472.0,30.7497,30.8243,30.261,30.261,1193472.0
2016-03-04 09:50:00,36.53,36.88,36.46,36.82,911345.0,30.261,30.5509,30.203,30.5012,911345.0
2016-03-04 10:00:00,36.82,36.86,36.71,36.84,486553.0,30.5012,30.5343,30.4101,30.5178,486553.0
2016-03-04 10:10:00,36.84,36.9,36.71,36.77,709158.0,30.5178,30.5675,30.4101,30.4598,709158.0
2016-03-04 10:20:00,36.78,36.99,36.72,36.95,499523.0,30.4681,30.642,30.4184,30.6089,499523.0
2016-03-04 10:30:00,36.95,37.1,36.94,37.02,412943.0,30.6089,30.7332,30.6006,30.6669,412943.0
2016-03-04 10:40:00,37.02,37.3,37.02,37.27,520317.0,30.6669,30.8988,30.6669,30.874,520317.0
2016-03-04 10:50:00,37.27,37.36,37.23,37.33,536622.0,30.874,30.9485,30.8408,30.9237,536622.0
2016-03-04 11:00:00,37.32,37.36,37.26,37.32,297969.0,30.9154,30.9485,30.8657,30.9154,297969.0
2016-03-04 11:10:00,37.33,37.38,37.19,37.2,302206.0,30.9237,30.9651,30.8077,30.816,302206.0
2016-03-04 11:20:00,37.2,37.25,37.19,37.24,309001.0,30.816,30.8574,30.8077,30.8491,309001.0
2016-03-04 11:30:00,37.25,37.27,37.11,37.11,859148.0,30.8574,30.874,30.7414,30.7414,859148.0
2016-03-04 11:40:00,37.12,37.16,37.02,37.08,319931.0,30.7497,30.7829,30.6669,30.7166,319931.0
2016-03-04 11:50:00,37.09,37.1,37.0,37.03,227490.0,30.7249,30.7332,30.6503,30.6752,227490.0
2016-03-04 12:00:00,37.04,37.04,36.94,36.97,260110.0,30.6834,30.6834,30.6006,30.6255,260110.0
2016-03-04 12:10:00,36.97,37.02,36.96,37.0,267622.0,30.6255,30.6669,30.6172,30.6503,267622.0
2016-03-04 12:20:00,37.01,37.06,36.98,37.01,240225.0,30.6586,30.7,30.6337,30.6586,240225.0
2016-03-04 12:30:00,37.01,37.07,36.99,37.0,251442.0,30.6586,30.7083,30.642,30.6503,251442.0
2016-03-04 12:40:00,37.0,37.01,36.96,37.0,231606.0,30.6503,30.6586,30.6172,30.6503,231606.0
2016-03-04 12:50:00,36.99,37.05,36.98,37.0,313303.0,30.642,30.6917,30.6337,30.6503,313303.0
2016-03-04 13:00:00,37.0,37.03,36.96,37.0,312562.0,30.6503,30.6752,30.6172,30.6503,312562.0
2016-03-04 13:10:00,37.0,37.03,36.98,36.98,235197.0,30.6503,30.6752,30.6337,30.6337,235197.0
2016-03-04 13:20:00,36.98,36.98,36.9,36.92,372524.0,30.6337,30.6337,30.5675,30.584,372524.0
2016-03-04 13:30:00,36.93,37.0,36.92,36.97,450928.0,30.5923,30.6503,30.584,30.6255,450928.0
2016-03-04 13:40:00,36.97,37.0,36.97,36.98,227296.0,30.6255,30.6503,30.6255,30.6337,227296.0
2016-03-04 13:50:00,36.98,37.03,36.94,36.95,470903.0,30.6337,30.6752,30.6006,30.6089,470903.0
2016-03-04 14:00:00,36.95,37.05,36.94,37.0,407188.0,30.6089,30.6917,30.6006,30.6503,407188.0
2016-03-04 14:10:00,37.0,37.1,36.99,37.04,1167849.0,30.6503,30.7332,30.642,30.6834,1167849.0
2016-03-04 14:20:00,37.03,37.03,36.9,36.91,310348.0,30.6752,30.6752,30.5675,30.5758,310348.0
2016-03-04 14:30:00,36.91,36.94,36.8,36.89,417259.0,30.5758,30.6006,30.4846,30.5592,417259.0
2016-03-04 14:40:00,36.9,36.9,36.7,36.79,563397.0,30.5675,30.5675,30.4018,30.4764,563397.0
2016-03-04 14:50:00,36.78,36.84,36.75,36.75,321396.0,30.4681,30.5178,30.4432,30.4432,321396.0
2016-03-04 15:00:00,36.76,36.8,36.68,36.8,339426.0,30.4515,30.4846,30.3852,30.4846,339426.0
2016-03-04 15:10:00,36.8,36.94,36.78,36.92,434734.0,30.4846,30.6006,30.4681,30.584,434734.0
2016-03-04 15:20:00,36.93,37.01,36.92,37.01,478737.0,30.5923,30.6586,30.584,30.6586,478737.0
2016-03-04 15:30:00,37.01,37.05,36.89,36.95,823633.0,30.6586,30.6917,30.5592,30.6089,823633.0
2016-03-04 15:40:00,36.95,36.97,36.87,36.97,766163.0,30.6089,30.6255,30.5426,30.6255,766163.0
2016-03-04 15:50:00,36.97,36.97,36.81,36.85,1407341.0,30.6255,30.6255,30.4929,30.5261,1407341.0
2016-03-07 09:30:00,36.59,36.97,36.54,36.93,713646.0,30.3107,30.6255,30.2693,30.5923,713646.0
2016-03-07 09:40:00,36.93,37.03,36.85,36.98,663889.0,30.5923,30.6752,30.5261,30.6337,663889.0
2016-03-07 09:50:00,36.97,37.01,36.92,36.94,377594.0,30.6255,30.6586,30.584,30.6006,377594.0
2016-03-07 10:00:00,36.94,37.08,36.89,37.01,277817.0,30.6006,30.7166,30.5592,30.6586,277817.0
2016-03-07 10:10:00,37.01,37.23,37.0,37.23,292458.0,30.6586,30.8408,30.6503,30.8408,292458.0
2016-03-07 10:20:00,37.23,37.31,37.13,37.2,377497.0,30.8408,30.9071,30.758,30.816,377497.0
2016-03-07 10:30:00,37.2,37.25,37.11,37.14,206828.0,30.816,30.8574,30.7414,30.7663,206828.0
2016-03-07 10:40:00,37.15,37.19,37.08,37.14,218192.0,30.7746,30.8077,30.7166,30.7663,218192.0
2016-03-07 10:50:00,37.13,37.17,37.07,37.08,174061.0,30.758,30.7911,30.7083,30.7166,174061.0
2016-03-07 11:00:00,37.08,37.15,37.03,37.07,177509.0,30.7166,30.7746,30.6752,30.7083,177509.0
2016-03-07 11:10:00,37.07,37.16,37.06,37.16,195546.0,30.7083,30.7829,30.7,30.7829,195546.0
2016-03-07 11:20:00,37.16,37.22,37.14,37.19,236959.0,30.7829,30.8326,30.7663,30.8077,236959.0
2016-03-07 11:30:00,37.19,37.32,37.16,37.32,285440.0,30.8077,30.9154,30.7829,30.9154,285440.0
2016-03-07 11:40:00,37.31,37.55,37.3,37.53,1197933.0,30.9071,31.1059,30.8988,31.0894,1197933.0
2016-03-07 11:50:00,37.54,37.54,37.43,37.43,173689.0,31.0976,31.0976,31.0065,31.0065,173689.0
2016-03-07 12:00:00,37.44,37.44,37.35,37.37,273483.0,31.0148,31.0148,30.9402,30.9568,273483.0
2016-03-07 12:10:00,37.37,37.41,37.34,37.37,222223.0,30.9568,30.99,30.932,30.9568,222223.0
2016-03-07 12:20:00,37.37,37.48,37.37,37.47,128752.0,30.9568,31.0479,30.9568,31.0397,128752.0
2016-03-07 12:30:00,37.47,37.52,37.46,37.47,243832.0,31.0397,31.0811,31.0314,31.0397,243832.0
2016-03-07 12:40:00,37.47,37.56,37.46,37.51,152255.0,31.0397,31.1142,31.0314,31.0728,152255.0
2016-03-07 12:50:00,37.51,37.53,37.49,37.5,153373.0,31.0728,31.0894,31.0562,31.0645,153373.0
2016-03-07 13:00:00,37.51,37.63,37.5,37.63,138477.0,31.0728,31.1722,31.0645,31.1722,138477.0
2016-03-07 13:10:00,37.63,37.65,37.59,37.62,191282.0,31.1722,31.1888,31.1391,31.1639,191282.0
2016-03-07 13:20:00,37.62,37.62,37.53,37.56,100393.0,31.1639,31.1639,31.0894,31.1142,100393.0
2016-03-07 13:30:00,37.55,37.55,37.38,37.41,182674.0,31.1059,31.1059,30.9651,30.99,182674.0
2016-03-07 13:40:00,37.41,37.45,37.39,37.45,68341.0,30.99,31.0231,30.9734,31.0231,68341.0
2016-03-07 13:50:00,37.45,37.45,37.34,37.34,130579.0,31.0231,31.0231,30.932,30.932,130579.0
2016-03-07 14:00:00,37.34,37.36,37.22,37.22,168307.0,30.932,30.9485,30.8326,30.8326,168307.0
2016-03-07 14:10:00,37.23,37.28,37.17,37.17,213687.0,30.8408,30.8823,30.7911,30.7911,213687.0
2016-03-07 14:20:00,37.16,37.24,37.15,37.16,153814.0,30.7829,30.8491,30.7746,30.7829,153814.0
2016-03-07 14:30:00,37.16,37.17,36.92,36.98,285482.0,30.7829,30.7911,30.584,30.6337,285482.0
2016-03-07 14:40:00,36.99,37.1,36.9,37.0,213745.0,30.642,30.7332,30.5675,30.6503,213745.0
2016-03-07 14:50:00,37.0,37.08,36.99,37.04,219182.0,30.6503,30.7166,30.642,30.6834,219182.0
2016-03-07 15:00:00,37.04,37.08,37.03,37.06,227560.0,30.6834,30.7166,30.6752,30.7,227560.0
2016-03-07 15:10:00,37.06,37.13,37.04,37.13,274797.0,30.7,30.758,30.6834,30.758,274797.0
2016-03-07 15:20:00,37.14,37.14,37.03,37.1,243738.0,30.7663,30.7663,30.6752,30.7332,243738.0
2016-03-07 15:30:00,37.11,37.13,37.04,37.12,379086.0,30.7414,30.758,30.6834,30.7497,379086.0
2016-03-07 15:40:00,37.11,37.12,36.98,37.04,429994.0,30.7414,30.7497,30.6337,30.6834,429994.0
2016-03-07 15:50:00,37.05,37.07,37.0,37.05,815679.0,30.6917,30.7083,30.6503,30.6917,815679.0
2016-03-08 09:30:00,36.93,37.23,36.85,37.15,417919.0,30.5923,30.8408,30.5261,30.7746,417919.0
2016-03-08 09:40:00,37.15,37.4,37.08,37.36,398966.0,30.7746,30.9817,30.7166,30.9485,398966.0
2016-03-08 09:50:00,37.36,37.42,37.23,37.25,301661.0,30.9485,30.9982,30.8408,30.8574,301661.0
2016-03-08 10:00:00,37.25,37.35,37.2,37.28,228673.0,30.8574,30.9402,30.816,30.8823,228673.0
2016-03-08 10:10:00,37.28,37.38,37.26,37.33,257703.0,30.8823,30.9651,30.8657,30.9237,257703.0
2016-03-08 10:20:00,37.34,37.42,37.21,37.25,281890.0,30.932,30.9982,30.8243,30.8574,281890.0
2016-03-08 10:30:00,37.25,37.45,37.24,37.42,354290.0,30.8574,31.0231,30.8491,30.9982,354290.0
2016-03-08 10:40:00,37.41,37.41,37.21,37.24,374762.0,30.99,30.99,30.8243,30.8491,374762.0
2016-03-08 10:50:00,37.24,37.31,37.23,37.29,181650.0,30.8491,30.9071,30.8408,30.8905,181650.0
2016-03-08 11:00:00,37.29,37.48,37.28,37.43,205682.0,30.8905,31.0479,30.8823,31.0065,205682.0
2016-03-08 11:10:00,37.43,37.54,37.42,37.49,154507.0,31.0065,31.0976,30.9982,31.0562,154507.0
2016-03-08 11:20:00,37.49,37.57,37.46,37.5,214452.0,31.0562,31.1225,31.0314,31.0645,214452.0
2016-03-08 11:30:00,37.5,37.61,37.49,37.59,185593.0,31.0645,31.1556,31.0562,31.1391,185593.0
2016-03-08 11:40:00,37.59,37.64,37.56,37.57,219469.0,31.1391,31.1805,31.1142,31.1225,219469.0
2016-03-08 11:50:00,37.57,37.68,37.57,37.65,202275.0,31.1225,31.2136,31.1225,31.1888,202275.0
2016-03-08 12:00:00,37.65,37.68,37.63,37.63,151482.0,31.1888,31.2136,31.1722,31.1722,151482.0
2016-03-08 12:10:00,37.63,37.67,37.56,37.61,176058.0,31.1722,31.2053,31.1142,31.1556,176058.0
2016-03-08 12:20:00,37.61,37.65,37.6,37.61,100974.0,31.1556,31.1888,31.1473,31.1556,100974.0
2016-03-08 12:30:00,37.62,37.63,37.58,37.59,71142.0,31.1639,31.1722,31.1308,31.1391,71142.0
2016-03-08 12:40:00,37.59,37.59,37.47,37.54,184721.0,31.1391,31.1391,31.0397,31.0976,184721.0
2016-03-08 12:50:00,37.53,37.63,37.52,37.6,174931.0,31.0894,31.1722,31.0811,31.1473,174931.0
2016-03-08 13:00:00,37.61,37.61,37.38,37.38,185735.0,31.1556,31.1556,30.9651,30.9651,185735.0
2016-03-08 13:10:00,37.39,37.5,37.38,37.45,127881.0,30.9734,31.0645,30.9651,31.0231,127881.0
2016-03-08 13:20:00,37.46,37.5,37.44,37.48,125598.0,31.0314,31.0645,31.0148,31.0479,125598.0
2016-03-08 13:30:00,37.48,37.5,37.42,37.45,96404.0,31.0479,31.0645,30.9982,31.0231,96404.0
2016-03-08 13:40:00,37.44,37.51,37.43,37.46,104810.0,31.0148,31.0728,31.0065,31.0314,104810.0
2016-03-08 13:50:00,37.45,37.48,37.41,37.45,76478.0,31.0231,31.0479,30.99,31.0231,76478.0
2016-03-08 14:00:00,37.45,37.48,37.35,37.45,143227.0,31.0231,31.0479,30.9402,31.0231,143227.0
2016-03-08 14:10:00,37.45,37.48,37.4,37.42,140963.0,31.0231,31.0479,30.9817,30.9982,140963.0
2016-03-08 14:20:00,37.41,37.45,37.33,37.34,110334.0,30.99,31.0231,30.9237,30.932,110334.0
2016-03-08 14:30:00,37.34,37.36,37.3,37.32,117707.0,30.932,30.9485,30.8988,30.9154,117707.0
2016-03-08 14:40:00,37.32,37.34,37.29,37.3,120887.0,30.9154,30.932,30.8905,30.8988,120887.0
2016-03-08 14:50:00,37.29,37.3,37.23,37.28,103428.0,30.8905,30.8988,30.8408,30.8823,103428.0
2016-03-08 15:00:00,37.28,37.29,37.19,37.21,197748.0,30.8823,30.8905,30.8077,30.8243,197748.0
2016-03-08 15:10:00,37.2,37.26,37.12,37.14,206353.0,30.816,30.8657,30.7497,30.7663,206353.0
2016-03-08 15:20:00,37.15,37.21,37.14,37.18,151329.0,30.7746,30.8243,30.7663,30.7994,151329.0
2016-03-08 15:30:00,37.18,37.18,37.1,37.12,244269.0,30.7994,30.7994,30.7332,30.7497,244269.0
2016-03-08 15:40:00,37.12,37.2,37.05,37.07,340507.0,30.7497,30.816,30.6917,30.7083,340507.0
2016-03-08 15:50:00,37.07,37.08,36.97,37.02,557471.0,30.7083,30.7166,30.6255,30.6669,557471.0
2016-03-09 09:30:00,37.1,37.39,37.09,37.32,276368.0,30.7332,30.9734,30.7249,30.9154,276368.0
2016-03-09 09:40:00,37.33,37.45,37.29,37.38,235719.0,30.9237,31.0231,30.8905,30.9651,235719.0
2016-03-09 09:50:00,37.38,37.53,37.36,37.43,235772.0,30.9651,31.0894,30.9485,31.0065,235772.0
2016-03-09 10:00:00,37.43,37.52,37.32,37.5,374346.0,31.0065,31.0811,30.9154,31.0645,374346.0
2016-03-09 10:10:00,37.49,37.6,37.45,37.56,216111.0,31.0562,31.1473,31.0231,31.1142,216111.0
2016-03-09 10:20:00,37.56,37.79,37.56,37.79,317920.0,31.1142,31.3047,31.1142,31.3047,317920.0
2016-03-09 10:30:00,37.79,38.06,37.77,37.94,622304.0,31.3047,31.5284,31.2882,31.429,622304.0
2016-03-09 10:40:00,37.95,38.02,37.81,37.81,214399.0,31.4373,31.4953,31.3213,31.3213,214399.0
2016-03-09 10:50:00,37.8,37.93,37.69,37.78,226113.0,31.313,31.4207,31.2219,31.2965,226113.0
2016-03-09 11:00:00,37.78,37.88,37.74,37.85,169525.0,31.2965,31.3793,31.2633,31.3544,169525.0
2016-03-09 11:10:00,37.86,37.94,37.85,37.92,130876.0,31.3627,31.429,31.3544,31.4124,130876.0
2016-03-09 11:20:00,37.92,37.96,37.87,37.93,110005.0,31.4124,31.4456,31.371,31.4207,110005.0
2016-03-09 11:30:00,37.94,37.96,37.86,37.89,102783.0,31.429,31.4456,31.3627,31.3876,102783.0
2016-03-09 11:40:00,37.9,37.9,37.84,37.84,105273.0,31.3959,31.3959,31.3462,31.3462,105273.0
2016-03-09 11:50:00,37.84,37.9,37.8,37.88,219347.0,31.3462,31.3959,31.313,31.3793,219347.0
2016-03-09 12:00:00,37.88,37.89,37.82,37.84,131514.0,31.3793,31.3876,31.3296,31.3462,131514.0
2016-03-09 12:10:00,37.84,37.85,37.73,37.79,98640.0,31.3462,31.3544,31.255,31.3047,98640.0
2016-03-09 12:20:00,37.79,37.8,37.66,37.68,91211.0,31.3047,31.313,31.197,31.2136,91211.0
2016-03-09 12:30:00,37.68,37.68,37.57,37.58,138170.0,31.2136,31.2136,31.1225,31.1308,138170.0
2016-03-09 12:40:00,37.58,37.58,37.45,37.52,163369.0,31.1308,31.1308,31.0231,31.0811,163369.0
2016-03-09 12:50:00,37.5,37.66,37.5,37.66,223191.0,31.0645,31.197,31.0645,31.197,223191.0
2016-03-09 13:00:00,37.66,37.7,37.6,37.63,228646.0,31.197,31.2302,31.1473,31.1722,228646.0
2016-03-09 13:10:00,37.64,37.67,37.59,37.6,66063.0,31.1805,31.2053,31.1391,31.1473,66063.0
2016-03-09 13:20:00,37.61,37.63,37.55,37.58,147315.0,31.1556,31.1722,31.1059,31.1308,147315.0
2016-03-09 13:30:00,37.58,37.73,37.56,37.67,219311.0,31.1308,31.255,31.1142,31.2053,219311.0
2016-03-09 13:40:00,37.67,37.83,37.65,37.83,294804.0,31.2053,31.3379,31.1888,31.3379,294804.0
2016-03-09 13:50:00,37.83,37.86,37.8,37.81,98638.0,31.3379,31.3627,31.313,31.3213,98638.0
2016-03-09 14:00:00,37.81,37.87,37.81,37.86,95103.0,31.3213,31.371,31.3213,31.3627,95103.0
2016-03-09 14:10:00,37.87,37.9,37.82,37.86,144770.0,31.371,31.3959,31.3296,31.3627,144770.0
2016-03-09 14:20:00,37.86,37.87,37.75,37.77,148971.0,31.3627,31.371,31.2716,31.2882,148971.0
2016-03-09 14:30:00,37.77,37.81,37.75,37.81,127738.0,31.2882,31.3213,31.2716,31.3213,127738.0
2016-03-09 14:40:00,37.81,37.85,37.78,37.83,101812.0,31.3213,31.3544,31.2965,31.3379,101812.0
2016-03-09 14:50:00,37.83,37.83,37.72,37.74,159923.0,31.3379,31.3379,31.2468,31.2633,159923.0
2016-03-09 15:00:00,37.75,37.8,37.71,37.74,187823.0,31.2716,31.313,31.2385,31.2633,187823.0
2016-03-09 15:10:00,37.74,37.77,37.73,37.75,215870.0,31.2633,31.2882,31.255,31.2716,215870.0
2016-03-09 15:20:00,37.75,37.82,37.74,37.8,194625.0,31.2716,31.3296,31.2633,31.313,194625.0
2016-03-09 15:30:00,37.8,37.81,37.74,37.77,365781.0,31.313,31.3213,31.2633,31.2882,365781.0
2016-03-09 15:40:00,37.77,37.81,37.73,37.75,350738.0,31.2882,31.3213,31.255,31.2716,350738.0
2016-03-09 15:50:00,37.75,37.81,37.73,37.8,428367.0,31.2716,31.3213,31.255,31.313,428367.0
2016-03-10 09:30:00,37.81,37.96,37.65,37.84,376898.0,31.3213,31.4456,31.1888,31.3462,376898.0
2016-03-10 09:40:00,37.84,37.89,37.71,37.8,264959.0,31.3462,31.3876,31.2385,31.313,264959.0
2016-03-10 09:50:00,37.8,37.95,37.7,37.88,257120.0,31.313,31.4373,31.2302,31.3793,257120.0
2016-03-10 10:00:00,37.88,37.94,37.81,37.83,281778.0,31.3793,31.429,31.3213,31.3379,281778.0
2016-03-10 10:10:00,37.82,37.85,37.7,37.78,257078.0,31.3296,31.3544,31.2302,31.2965,257078.0
2016-03-10 10:20:00,37.77,37.82,37.74,37.78,359048.0,31.2882,31.3296,31.2633,31.2965,359048.0
2016-03-10 10:30:00,37.77,37.78,37.5,37.56,249498.0,31.2882,31.2965,31.0645,31.1142,249498.0
2016-03-10 10:40:00,37.57,37.66,37.55,37.58,181586.0,31.1225,31.197,31.1059,31.1308,181586.0
2016-03-10 10:50:00,37.57,37.6,37.4,37.43,164622.0,31.1225,31.1473,30.9817,31.0065,164622.0
2016-03-10 11:00:00,37.43,37.54,37.42,37.54,285374.0,31.0065,31.0976,30.9982,31.0976,285374.0
2016-03-10 11:10:00,37.54,37.56,37.37,37.37,247437.0,31.0976,31.1142,30.9568,30.9568,247437.0
2016-03-10 11:20:00,37.37,37.41,37.26,37.39,239737.0,30.9568,30.99,30.8657,30.9734,239737.0
2016-03-10 11:30:00,37.38,37.49,37.29,37.49,264999.0,30.9651,31.0562,30.8905,31.0562,264999.0
2016-03-10 11:40:00,37.49,37.55,37.45,37.5,114228.0,31.0562,31.1059,31.0231,31.0645,114228.0
2016-03-10 11:50:00,37.51,37.53,37.4,37.41,123445.0,31.0728,31.0894,30.9817,30.99,123445.0
2016-03-10 12:00:00,37.41,37.48,37.38,37.44,111168.0,30.99,31.0479,30.9651,31.0148,111168.0
2016-03-10 12:10:00,37.44,37.48,37.36,37.38,107030.0,31.0148,31.0479,30.9485,30.9651,107030.0
2016-03-10 12:20:00,37.38,37.39,37.31,37.35,102648.0,30.9651,30.9734,30.9071,30.9402,102648.0
2016-03-10 12:30:00,37.36,37.49,37.25,37.33,459565.0,30.9485,31.0562,30.8574,30.9237,459565.0
2016-03-10 12:40:00,37.34,37.38,37.29,37.31,163445.0,30.932,30.9651,30.8905,30.9071,163445.0
2016-03-10 12:50:00,37.31,37.45,37.3,37.39,174290.0,30.9071,31.0231,30.8988,30.9734,174290.0
2016-03-10 13:00:00,37.39,37.43,37.34,37.36,101067.0,30.9734,31.0065,30.932,30.9485,101067.0
2016-03-10 13:10:00,37.35,37.46,37.33,37.41,106133.0,30.9402,31.0314,30.9237,30.99,106133.0
2016-03-10 13:20:00,37.42,37.49,37.4,37.46,101200.0,30.9982,31.0562,30.9817,31.0314,101200.0
2016-03-10 13:30:00,37.47,37.5,37.39,37.39,96853.0,31.0397,31.0645,30.9734,30.9734,96853.0
2016-03-10 13:40:00,37.38,37.41,37.33,37.4,229717.0,30.9651,30.99,30.9237,30.9817,229717.0
2016-03-10 13:50:00,37.4,37.4,37.3,37.34,138250.0,30.9817,30.9817,30.8988,30.932,138250.0
2016-03-10 14:00:00,37.33,37.38,37.3,37.31,85328.0,30.9237,30.9651,30.8988,30.9071,85328.0
2016-03-10 14:10:00,37.32,37.4,37.27,37.4,154145.0,30.9154,30.9817,30.874,30.9817,154145.0
2016-03-10 14:20:00,37.39,37.55,37.37,37.49,306935.0,30.9734,31.1059,30.9568,31.0562,306935.0
2016-03-10 14:30:00,37.5,37.52,37.47,37.52,110705.0,31.0645,31.0811,31.0397,31.0811,110705.0
2016-03-10 14:40:00,37.52,37.72,37.51,37.69,194271.0,31.0811,31.2468,31.0728,31.2219,194271.0
2016-03-10 14:50:00,37.68,37.71,37.66,37.69,140466.0,31.2136,31.2385,31.197,31.2219,140466.0
2016-03-10 15:00:00,37.68,37.7,37.58,37.64,192626.0,31.2136,31.2302,31.1308,31.1805,192626.0
2016-03-10 15:10:00,37.65,37.71,37.6,37.68,176481.0,31.1888,31.2385,31.1473,31.2136,176481.0
2016-03-10 15:20:00,37.68,37.79,37.62,37.76,165228.0,31.2136,31.3047,31.1639,31.2799,165228.0
2016-03-10 15:30:00,37.76,37.8,37.7,37.71,312664.0,31.2799,31.313,31.2302,31.2385,312664.0
2016-03-10 15:40:00,37.72,37.75,37.67,37.67,424697.0,31.2468,31.2716,31.2053,31.2053,424697.0
2016-03-10 15:50:00,37.68,37.75,37.65,37.73,584923.0,31.2136,31.2716,31.1888,31.255,584923.0
2016-03-11 09:30:00,37.9,38.06,37.88,38.04,266851.0,31.3959,31.5284,31.3793,31.5118,266851.0
2016-03-11 09:40:00,38.04,38.05,37.91,37.95,312994.0,31.5118,31.5201,31.4041,31.4373,312994.0
2016-03-11 09:50:00,37.95,38.02,37.95,37.98,189707.0,31.4373,31.4953,31.4373,31.4621,189707.0
2016-03-11 10:00:00,37.97,38.0,37.9,37.95,178822.0,31.4538,31.4787,31.3959,31.4373,178822.0
2016-03-11 10:10:00,37.95,38.15,37.94,38.15,210901.0,31.4373,31.603,31.429,31.603,210901.0
2016-03-11 10:20:00,38.15,38.33,38.15,38.27,472204.0,31.603,31.7521,31.603,31.7024,472204.0
2016-03-11 10:30:00,38.28,38.47,38.28,38.39,409231.0,31.7106,31.868,31.7106,31.8018,409231.0
2016-03-11 10:40:00,38.4,38.43,38.3,38.32,165465.0,31.8101,31.8349,31.7272,31.7438,165465.0
2016-03-11 10:50:00,38.33,38.38,38.31,38.37,130729.0,31.7521,31.7935,31.7355,31.7852,130729.0
2016-03-11 11:00:00,38.36,38.4,38.31,38.37,169546.0,31.7769,31.8101,31.7355,31.7852,169546.0
2016-03-11 11:10:00,38.38,38.49,38.38,38.49,167852.0,31.7935,31.8846,31.7935,31.8846,167852.0
2016-03-11 11:20:00,38.49,38.5,38.43,38.46,162668.0,31.8846,31.8929,31.8349,31.8598,162668.0
2016-03-11 11:30:00,38.46,38.46,38.29,38.3,191258.0,31.8598,31.8598,31.7189,31.7272,191258.0
2016-03-11 11:40:00,38.29,38.38,38.25,38.33,171275.0,31.7189,31.7935,31.6858,31.7521,171275.0
2016-03-11 11:50:00,38.33,38.41,38.33,38.39,210143.0,31.7521,31.8183,31.7521,31.8018,210143.0
2016-03-11 12:00:00,38.38,38.4,38.36,38.39,99300.0,31.7935,31.8101,31.7769,31.8018,99300.0
2016-03-11 12:10:00,38.39,38.4,38.37,38.39,133764.0,31.8018,31.8101,31.7852,31.8018,133764.0
2016-03-11 12:20:00,38.39,38.47,38.37,38.47,245023.0,31.8018,31.868,31.7852,31.868,245023.0
2016-03-11 12:30:00,38.46,38.48,38.44,38.45,107554.0,31.8598,31.8763,31.8432,31.8515,107554.0
2016-03-11 12:40:00,38.45,38.52,38.44,38.49,207933.0,31.8515,31.9095,31.8432,31.8846,207933.0
2016-03-11 12:50:00,38.5,38.51,38.45,38.47,148709.0,31.8929,31.9012,31.8515,31.868,148709.0
2016-03-11 13:00:00,38.47,38.49,38.4,38.43,173388.0,31.868,31.8846,31.8101,31.8349,173388.0
2016-03-11 13:10:00,38.43,38.44,38.41,38.42,132050.0,31.8349,31.8432,31.8183,31.8266,132050.0
2016-03-11 13:20:00,38.42,38.44,38.41,38.44,94173.0,31.8266,31.8432,31.8183,31.8432,94173.0
2016-03-11 13:30:00,38.44,38.44,38.42,38.44,57718.0,31.8432,31.8432,31.8266,31.8432,57718.0
2016-03-11 13:40:00,38.43,38.46,38.43,38.45,128099.0,31.8349,31.8598,31.8349,31.8515,128099.0
2016-03-11 13:50:00,38.45,38.47,38.44,38.47,90497.0,31.8515,31.868,31.8432,31.868,90497.0
2016-03-11 14:00:00,38.47,38.5,38.44,38.45,166633.0,31.868,31.8929,31.8432,31.8515,166633.0
2016-03-11 14:10:00,38.45,38.46,38.42,38.44,153009.0,31.8515,31.8598,31.8266,31.8432,153009.0
2016-03-11 14:20:00,38.44,38.49,38.44,38.45,117975.0,31.8432,31.8846,31.8432,31.8515,117975.0
2016-03-11 14:30:00,38.45,38.46,38.41,38.41,100184.0,31.8515,31.8598,31.8183,31.8183,100184.0
2016-03-11 14:40:00,38.42,38.43,38.38,38.43,73187.0,31.8266,31.8349,31.7935,31.8349,73187.0
2016-03-11 14:50:00,38.43,38.44,38.39,38.4,130795.0,31.8349,31.8432,31.8018,31.8101,130795.0
2016-03-11 15:00:00,38.4,38.45,38.39,38.45,152534.0,31.8101,31.8515,31.8018,31.8515,152534.0
2016-03-11 15:10:00,38.45,38.5,38.44,38.45,135288.0,31.8515,31.8929,31.8432,31.8515,135288.0
2016-03-11 15:20:00,38.46,38.52,38.44,38.51,376109.0,31.8598,31.9095,31.8432,31.9012,376109.0
2016-03-11 15:30:00,38.52,38.56,38.49,38.55,309148.0,31.9095,31.9426,31.8846,31.9343,309148.0
2016-03-11 15:40:00,38.54,38.65,38.53,38.63,413770.0,31.926,32.0172,31.9177,32.0006,413770.0
2016-03-11 15:50:00,38.62,38.68,38.6,38.63,889820.0,31.9923,32.042,31.9757,32.0006,889820.0
2016-03-14 09:30:00,38.43,38.85,38.43,38.71,331290.0,31.8349,32.1828,31.8349,32.0669,331290.0
2016-03-14 09:40:00,38.71,38.74,38.53,38.63,132688.0,32.0669,32.0917,31.9177,32.0006,132688.0
2016-03-14 09:50:00,38.63,38.64,38.35,38.39,193806.0,32.0006,32.0089,31.7686,31.8018,193806.0
2016-03-14 10:00:00,38.38,38.4,38.24,38.25,218687.0,31.7935,31.8101,31.6775,31.6858,218687.0
2016-03-14 10:10:00,38.25,38.29,38.24,38.27,123792.0,31.6858,31.7189,31.6775,31.7024,123792.0
2016-03-14 10:20:00,38.26,38.26,38.03,38.04,220391.0,31.6941,31.6941,31.5036,31.5118,220391.0
2016-03-14 10:30:00,38.05,38.13,37.99,37.99,200347.0,31.5201,31.5864,31.4704,31.4704,200347.0
2016-03-14 10:40:00,38.0,38.28,37.98,38.25,179309.0,31.4787,31.7106,31.4621,31.6858,179309.0
2016-03-14 10:50:00,38.24,38.24,38.14,38.18,161797.0,31.6775,31.6775,31.5947,31.6278,161797.0
2016-03-14 11:00:00,38.18,38.25,38.18,38.23,88738.0,31.6278,31.6858,31.6278,31.6692,88738.0
2016-03-14 11:10:00,38.24,38.3,38.15,38.15,131455.0,31.6775,31.7272,31.603,31.603,131455.0
2016-03-14 11:20:00,38.15,38.21,38.13,38.17,98166.0,31.603,31.6527,31.5864,31.6195,98166.0
2016-03-14 11:30:00,38.18,38.21,38.17,38.21,86305.0,31.6278,31.6527,31.6195,31.6527,86305.0
2016-03-14 11:40:00,38.21,38.32,38.2,38.32,119650.0,31.6527,31.7438,31.6444,31.7438,119650.0
2016-03-14 11:50:00,38.32,38.36,38.26,38.32,157273.0,31.7438,31.7769,31.6941,31.7438,157273.0
2016-03-14 12:00:00,38.33,38.42,38.31,38.38,129712.0,31.7521,31.8266,31.7355,31.7935,129712.0
2016-03-14 12:10:00,38.37,38.47,38.35,38.45,84409.0,31.7852,31.868,31.7686,31.8515,84409.0
2016-03-14 12:20:00,38.46,38.49,38.43,38.47,73647.0,31.8598,31.8846,31.8349,31.868,73647.0
2016-03-14 12:30:00,38.47,38.49,38.45,38.48,70106.0,31.868,31.8846,31.8515,31.8763,70106.0
2016-03-14 12:40:00,38.49,38.51,38.45,38.47,81790.0,31.8846,31.9012,31.8515,31.868,81790.0
2016-03-14 12:50:00,38.47,38.47,38.39,38.43,86156.0,31.868,31.868,31.8018,31.8349,86156.0
2016-03-14 13:00:00,38.43,38.47,38.4,38.43,96610.0,31.8349,31.868,31.8101,31.8349,96610.0
2016-03-14 13:10:00,38.44,38.44,38.37,38.44,92889.0,31.8432,31.8432,31.7852,31.8432,92889.0
2016-03-14 13:20:00,38.44,38.46,38.34,38.37,104466.0,31.8432,31.8598,31.7604,31.7852,104466.0
2016-03-14 13:30:00,38.37,38.43,38.36,38.43,121678.0,31.7852,31.8349,31.7769,31.8349,121678.0
2016-03-14 13:40:00,38.43,38.46,38.4,38.43,88198.0,31.8349,31.8598,31.8101,31.8349,88198.0
2016-03-14 13:50:00,38.43,38.45,38.38,38.42,84718.0,31.8349,31.8515,31.7935,31.8266,84718.0
2016-03-14 14:00:00,38.43,38.43,38.37,38.4,127380.0,31.8349,31.8349,31.7852,31.8101,127380.0
2016-03-14 14:10:00,38.39,38.48,38.39,38.44,123305.0,31.8018,31.8763,31.8018,31.8432,123305.0
2016-03-14 14:20:00,38.44,38.47,38.4,38.47,109752.0,31.8432,31.868,31.8101,31.868,109752.0
2016-03-14 14:30:00,38.47,38.47,38.42,38.45,90443.0,31.868,31.868,31.8266,31.8515,90443.0
2016-03-14 14:40:00,38.46,38.51,38.45,38.48,82746.0,31.8598,31.9012,31.8515,31.8763,82746.0
2016-03-14 14:50:00,38.48,38.48,38.41,38.46,91481.0,31.8763,31.8763,31.8183,31.8598,91481.0
2016-03-14 15:00:00,38.45,38.49,38.45,38.47,81521.0,31.8515,31.8846,31.8515,31.868,81521.0
2016-03-14 15:10:00,38.47,38.51,38.45,38.45,103669.0,31.868,31.9012,31.8515,31.8515,103669.0
2016-03-14 15:20:00,38.45,38.5,38.43,38.47,172427.0,31.8515,31.8929,31.8349,31.868,172427.0
2016-03-14 15:30:00,38.47,38.49,38.42,38.48,142303.0,31.868,31.8846,31.8266,31.8763,142303.0
2016-03-14 15:40:00,38.49,38.5,38.41,38.43,265192.0,31.8846,31.8929,31.8183,31.8349,265192.0
2016-03-14 15:50:00,38.44,38.45,38.38,38.38,546984.0,31.8432,31.8515,31.7935,31.7935,546984.0
2016-03-15 09:30:00,38.01,38.17,37.66,38.09,310334.0,31.487,31.6195,31.197,31.5533,310334.0
2016-03-15 09:40:00,38.09,38.16,37.94,37.98,217436.0,31.5533,31.6112,31.429,31.4621,217436.0
2016-03-15 09:50:00,37.98,38.15,37.95,38.09,276456.0,31.4621,31.603,31.4373,31.5533,276456.0
2016-03-15 10:00:00,38.1,38.12,38.0,38.08,96752.0,31.5615,31.5781,31.4787,31.545,96752.0
2016-03-15 10:10:00,38.07,38.08,37.99,38.01,123740.0,31.5367,31.545,31.4704,31.487,123740.0
2016-03-15 10:20:00,38.02,38.05,37.99,38.02,125253.0,31.4953,31.5201,31.4704,31.4953,125253.0
2016-03-15 10:30:00,38.03,38.06,38.0,38.02,215609.0,31.5036,31.5284,31.4787,31.4953,215609.0
2016-03-15 10:40:00,38.02,38.05,37.99,38.0,150003.0,31.4953,31.5201,31.4704,31.4787,150003.0
2016-03-15 10:50:00,38.0,38.04,37.97,38.04,99015.0,31.4787,31.5118,31.4538,31.5118,99015.0
2016-03-15 11:00:00,38.04,38.16,38.02,38.14,181675.0,31.5118,31.6112,31.4953,31.5947,181675.0
2016-03-15 11:10:00,38.14,38.22,38.13,38.19,123995.0,31.5947,31.6609,31.5864,31.6361,123995.0
2016-03-15 11:20:00,38.18,38.34,38.18,38.26,222371.0,31.6278,31.7604,31.6278,31.6941,222371.0
2016-03-15 11:30:00,38.26,38.29,38.24,38.27,137096.0,31.6941,31.7189,31.6775,31.7024,137096.0
2016-03-15 11:40:00,38.27,38.4,38.27,38.39,181466.0,31.7024,31.8101,31.7024,31.8018,181466.0
2016-03-15 11:50:00,38.38,38.42,38.27,38.27,91239.0,31.7935,31.8266,31.7024,31.7024,91239.0
2016-03-15 12:00:00,38.26,38.43,38.25,38.37,93658.0,31.6941,31.8349,31.6858,31.7852,93658.0
2016-03-15 12:10:00,38.37,38.46,38.33,38.36,81866.0,31.7852,31.8598,31.7521,31.7769,81866.0
2016-03-15 12:20:00,38.35,38.39,38.31,38.33,55972.0,31.7686,31.8018,31.7355,31.7521,55972.0
2016-03-15 12:30:00,38.32,38.38,38.29,38.3,58390.0,31.7438,31.7935,31.7189,31.7272,58390.0
2016-03-15 12:40:00,38.3,38.3,38.23,38.23,61038.0,31.7272,31.7272,31.6692,31.6692,61038.0
2016-03-15 12:50:00,38.23,38.25,38.2,38.25,84132.0,31.6692,31.6858,31.6444,31.6858,84132.0
2016-03-15 13:00:00,38.22,38.24,38.17,38.2,79464.0,31.6609,31.6775,31.6195,31.6444,79464.0
2016-03-15 13:10:00,38.2,38.23,38.17,38.17,47615.0,31.6444,31.6692,31.6195,31.6195,47615.0
2016-03-15 13:20:00,38.17,38.22,38.17,38.2,56060.0,31.6195,31.6609,31.6195,31.6444,56060.0
2016-03-15 13:30:00,38.2,38.24,38.19,38.2,122346.0,31.6444,31.6775,31.6361,31.6444,122346.0
2016-03-15 13:40:00,38.2,38.22,38.19,38.19,57117.0,31.6444,31.6609,31.6361,31.6361,57117.0
2016-03-15 13:50:00,38.19,38.24,38.19,38.23,59891.0,31.6361,31.6775,31.6361,31.6692,59891.0
2016-03-15 14:00:00,38.23,38.24,38.18,38.18,61600.0,31.6692,31.6775,31.6278,31.6278,61600.0
2016-03-15 14:10:00,38.18,38.26,38.18,38.23,76574.0,31.6278,31.6941,31.6278,31.6692,76574.0
2016-03-15 14:20:00,38.24,38.25,38.18,38.19,122864.0,31.6775,31.6858,31.6278,31.6361,122864.0
2016-03-15 14:30:00,38.18,38.22,38.17,38.18,81651.0,31.6278,31.6609,31.6195,31.6278,81651.0
2016-03-15 14:40:00,38.18,38.18,38.1,38.12,79239.0,31.6278,31.6278,31.5615,31.5781,79239.0
2016-03-15 14:50:00,38.12,38.13,38.06,38.09,89487.0,31.5781,31.5864,31.5284,31.5533,89487.0
2016-03-15 15:00:00,38.09,38.11,38.04,38.09,127000.0,31.5533,31.5698,31.5118,31.5533,127000.0
2016-03-15 15:10:00,38.09,38.17,38.08,38.13,106956.0,31.5533,31.6195,31.545,31.5864,106956.0
2016-03-15 15:20:00,38.13,38.16,38.09,38.13,132944.0,31.5864,31.6112,31.5533,31.5864,132944.0
2016-03-15 15:30:00,38.13,38.15,38.06,38.1,169632.0,31.5864,31.603,31.5284,31.5615,169632.0
2016-03-15 15:40:00,38.1,38.11,38.05,38.06,153197.0,31.5615,31.5698,31.5201,31.5284,153197.0
2016-03-15 15:50:00,38.06,38.15,38.05,38.15,415404.0,31.5284,31.603,31.5201,31.603,415404.0
2016-03-16 09:30:00,37.87,38.22,37.82,38.11,178410.0,31.371,31.6609,31.3296,31.5698,178410.0
2016-03-16 09:40:00,38.1,38.16,38.03,38.16,82842.0,31.5615,31.6112,31.5036,31.6112,82842.0
2016-03-16 09:50:00,38.16,38.27,38.12,38.2,114070.0,31.6112,31.7024,31.5781,31.6444,114070.0
2016-03-16 10:00:00,38.2,38.23,37.98,38.0,136539.0,31.6444,31.6692,31.4621,31.4787,136539.0
2016-03-16 10:10:00,37.99,38.0,37.93,37.99,175028.0,31.4704,31.4787,31.4207,31.4704,175028.0
2016-03-16 10:20:00,37.98,38.01,37.98,38.0,154741.0,31.4621,31.487,31.4621,31.4787,154741.0
2016-03-16 10:30:00,38.0,38.03,37.92,38.02,259641.0,31.4787,31.5036,31.4124,31.4953,259641.0
2016-03-16 10:40:00,38.01,38.17,38.01,38.16,99731.0,31.487,31.6195,31.487,31.6112,99731.0
2016-03-16 10:50:00,38.15,38.17,38.1,38.14,149558.0,31.603,31.6195,31.5615,31.5947,149558.0
2016-03-16 11:00:00,38.14,38.25,38.12,38.24,106996.0,31.5947,31.6858,31.5781,31.6775,106996.0
2016-03-16 11:10:00,38.25,38.35,38.25,38.31,166283.0,31.6858,31.7686,31.6858,31.7355,166283.0
2016-03-16 11:20:00,38.3,38.39,38.26,38.37,105825.0,31.7272,31.8018,31.6941,31.7852,105825.0
2016-03-16 11:30:00,38.37,38.49,38.32,38.33,270171.0,31.7852,31.8846,31.7438,31.7521,270171.0
2016-03-16 11:40:00,38.32,38.45,38.29,38.43,153027.0,31.7438,31.8515,31.7189,31.8349,153027.0
2016-03-16 11:50:00,38.43,38.43,38.35,38.4,73802.0,31.8349,31.8349,31.7686,31.8101,73802.0
2016-03-16 12:00:00,38.39,38.42,38.35,38.41,125478.0,31.8018,31.8266,31.7686,31.8183,125478.0
2016-03-16 12:10:00,38.42,38.42,38.3,38.3,64595.0,31.8266,31.8266,31.7272,31.7272,64595.0
2016-03-16 12:20:00,38.3,38.35,38.26,38.33,88210.0,31.7272,31.7686,31.6941,31.7521,88210.0
2016-03-16 12:30:00,38.34,38.34,38.24,38.25,49252.0,31.7604,31.7604,31.6775,31.6858,49252.0
2016-03-16 12:40:00,38.25,38.32,38.23,38.29,118239.0,31.6858,31.7438,31.6692,31.7189,118239.0
2016-03-16 12:50:00,38.29,38.3,38.26,38.3,78849.0,31.7189,31.7272,31.6941,31.7272,78849.0
2016-03-16 13:00:00,38.29,38.36,38.29,38.32,116192.0,31.7189,31.7769,31.7189,31.7438,116192.0
2016-03-16 13:10:00,38.33,38.33,38.22,38.28,59199.0,31.7521,31.7521,31.6609,31.7106,59199.0
2016-03-16 13:20:00,38.27,38.28,38.22,38.22,78883.0,31.7024,31.7106,31.6609,31.6609,78883.0
2016-03-16 13:30:00,38.22,38.25,38.17,38.24,73760.0,31.6609,31.6858,31.6195,31.6775,73760.0
2016-03-16 13:40:00,38.24,38.32,38.24,38.29,97738.0,31.6775,31.7438,31.6775,31.7189,97738.0
2016-03-16 13:50:00,38.29,38.3,38.16,38.16,78273.0,31.7189,31.7272,31.6112,31.6112,78273.0
2016-03-16 14:00:00,38.16,38.5,38.12,38.42,215565.0,31.6112,31.8929,31.5781,31.8266,215565.0
2016-03-16 14:10:00,38.41,38.46,38.28,38.32,143227.0,31.8183,31.8598,31.7106,31.7438,143227.0
2016-03-16 14:20:00,38.32,38.59,38.32,38.55,207078.0,31.7438,31.9674,31.7438,31.9343,207078.0
2016-03-16 14:30:00,38.56,38.59,38.48,38.53,152074.0,31.9426,31.9674,31.8763,31.9177,152074.0
2016-03-16 14:40:00,38.53,38.66,38.52,38.56,152531.0,31.9177,32.0254,31.9095,31.9426,152531.0
2016-03-16 14:50:00,38.56,38.57,38.44,38.45,212229.0,31.9426,31.9509,31.8432,31.8515,212229.0
2016-03-16 15:00:00,38.45,38.57,38.44,38.56,137573.0,31.8515,31.9509,31.8432,31.9426,137573.0
2016-03-16 15:10:00,38.56,38.61,38.51,38.59,138298.0,31.9426,31.984,31.9012,31.9674,138298.0
2016-03-16 15:20:00,38.59,38.64,38.51,38.61,155351.0,31.9674,32.0089,31.9012,31.984,155351.0
2016-03-16 15:30:00,38.61,38.69,38.57,38.68,209968.0,31.984,32.0503,31.9509,32.042,209968.0
2016-03-16 15:40:00,38.68,38.68,38.64,38.66,225973.0,32.042,32.042,32.0089,32.0254,225973.0
2016-03-16 15:50:00,38.66,38.67,38.58,38.61,375005.0,32.0254,32.0337,31.9592,31.984,375005.0
2016-03-17 09:30:00,38.45,38.52,38.16,38.4,442646.0,31.8515,31.9095,31.6112,31.8101,442646.0
2016-03-17 09:40:00,38.4,38.48,38.35,38.4,100746.0,31.8101,31.8763,31.7686,31.8101,100746.0
2016-03-17 09:50:00,38.4,38.5,38.3,38.31,114492.0,31.8101,31.8929,31.7272,31.7355,114492.0
2016-03-17 10:00:00,38.32,38.35,38.25,38.27,142663.0,31.7438,31.7686,31.6858,31.7024,142663.0
2016-03-17 10:10:00,38.27,38.32,38.25,38.3,86112.0,31.7024,31.7438,31.6858,31.7272,86112.0
2016-03-17 10:20:00,38.3,38.31,38.13,38.14,185728.0,31.7272,31.7355,31.5864,31.5947,185728.0
2016-03-17 10:30:00,38.13,38.13,38.06,38.06,201816.0,31.5864,31.5864,31.5284,31.5284,201816.0
2016-03-17 10:40:00,38.07,38.09,38.04,38.09,150489.0,31.5367,31.5533,31.5118,31.5533,150489.0
2016-03-17 10:50:00,38.09,38.12,38.06,38.09,176550.0,31.5533,31.5781,31.5284,31.5533,176550.0
2016-03-17 11:00:00,38.09,38.09,37.98,38.02,183524.0,31.5533,31.5533,31.4621,31.4953,183524.0
2016-03-17 11:10:00,38.03,38.07,38.01,38.07,179610.0,31.5036,31.5367,31.487,31.5367,179610.0
2016-03-17 11:20:00,38.06,38.09,37.99,38.09,169940.0,31.5284,31.5533,31.4704,31.5533,169940.0
2016-03-17 11:30:00,38.09,38.16,38.09,38.14,188795.0,31.5533,31.6112,31.5533,31.5947,188795.0
2016-03-17 11:40:00,38.14,38.2,38.14,38.2,111692.0,31.5947,31.6444,31.5947,31.6444,111692.0
2016-03-17 11:50:00,38.2,38.2,38.1,38.16,140886.0,31.6444,31.6444,31.5615,31.6112,140886.0
2016-03-17 12:00:00,38.15,38.17,38.09,38.13,104489.0,31.603,31.6195,31.5533,31.5864,104489.0
2016-03-17 12:10:00,38.13,38.14,38.08,38.1,110865.0,31.5864,31.5947,31.545,31.5615,110865.0
2016-03-17 12:20:00,38.09,38.2,38.09,38.2,126729.0,31.5533,31.6444,31.5533,31.6444,126729.0
2016-03-17 12:30:00,38.2,38.36,38.19,38.34,178988.0,31.6444,31.7769,31.6361,31.7604,178988.0
2016-03-17 12:40:00,38.35,38.39,38.3,38.34,183191.0,31.7686,31.8018,31.7272,31.7604,183191.0
2016-03-17 12:50:00,38.33,38.48,38.33,38.45,132968.0,31.7521,31.8763,31.7521,31.8515,132968.0
2016-03-17 13:00:00,38.45,38.46,38.37,38.41,139901.0,31.8515,31.8598,31.7852,31.8183,139901.0
2016-03-17 13:10:00,38.42,38.48,38.41,38.47,127384.0,31.8266,31.8763,31.8183,31.868,127384.0
2016-03-17 13:20:00,38.47,38.56,38.47,38.55,137374.0,31.868,31.9426,31.868,31.9343,137374.0
2016-03-17 13:30:00,38.55,38.56,38.44,38.5,147753.0,31.9343,31.9426,31.8432,31.8929,147753.0
2016-03-17 13:40:00,38.5,38.5,38.44,38.5,176783.0,31.8929,31.8929,31.8432,31.8929,176783.0
2016-03-17 13:50:00,38.5,38.53,38.46,38.5,126030.0,31.8929,31.9177,31.8598,31.8929,126030.0
2016-03-17 14:00:00,38.5,38.51,38.44,38.48,150128.0,31.8929,31.9012,31.8432,31.8763,150128.0
2016-03-17 14:10:00,38.49,38.54,38.44,38.45,254851.0,31.8846,31.926,31.8432,31.8515,254851.0
2016-03-17 14:20:00,38.45,38.46,38.31,38.39,305169.0,31.8515,31.8598,31.7355,31.8018,305169.0
2016-03-17 14:30:00,38.39,38.42,38.23,38.23,334288.0,31.8018,31.8266,31.6692,31.6692,334288.0
2016-03-17 14:40:00,38.23,38.27,38.08,38.17,401845.0,31.6692,31.7024,31.545,31.6195,401845.0
2016-03-17 14:50:00,38.18,38.22,38.13,38.16,188154.0,31.6278,31.6609,31.5864,31.6112,188154.0
2016-03-17 15:00:00,38.17,38.22,38.13,38.16,225676.0,31.6195,31.6609,31.5864,31.6112,225676.0
2016-03-17 15:10:00,38.16,38.22,38.14,38.16,296792.0,31.6112,31.6609,31.5947,31.6112,296792.0
2016-03-17 15:20:00,38.16,38.22,38.14,38.2,227113.0,31.6112,31.6609,31.5947,31.6444,227113.0
2016-03-17 15:30:00,38.2,38.25,38.16,38.2,463438.0,31.6444,31.6858,31.6112,31.6444,463438.0
2016-03-17 15:40:00,38.2,38.21,38.11,38.19,509347.0,31.6444,31.6527,31.5698,31.6361,509347.0
2016-03-17 15:50:00,38.19,38.19,38.08,38.08,620920.0,31.6361,31.6361,31.545,31.545,620920.0
2016-03-18 09:30:00,38.14,38.23,38.0,38.17,1342942.0,31.5947,31.6692,31.4787,31.6195,1342942.0
2016-03-18 09:40:00,38.18,38.28,38.17,38.2,134257.0,31.6278,31.7106,31.6195,31.6444,134257.0
2016-03-18 09:50:00,38.2,38.2,38.1,38.13,241076.0,31.6444,31.6444,31.5615,31.5864,241076.0
2016-03-18 10:00:00,38.13,38.18,38.1,38.13,318880.0,31.5864,31.6278,31.5615,31.5864,318880.0
2016-03-18 10:10:00,38.14,38.28,38.13,38.22,228409.0,31.5947,31.7106,31.5864,31.6609,228409.0
2016-03-18 10:20:00,38.22,38.28,38.14,38.27,100420.0,31.6609,31.7106,31.5947,31.7024,100420.0
2016-03-18 10:30:00,38.28,38.39,38.27,38.34,195862.0,31.7106,31.8018,31.7024,31.7604,195862.0
2016-03-18 10:40:00,38.34,38.47,38.34,38.46,154800.0,31.7604,31.868,31.7604,31.8598,154800.0
2016-03-18 10:50:00,38.46,38.58,38.46,38.55,160401.0,31.8598,31.9592,31.8598,31.9343,160401.0
2016-03-18 11:00:00,38.55,38.55,38.46,38.47,163212.0,31.9343,31.9343,31.8598,31.868,163212.0
2016-03-18 11:10:00,38.48,38.5,38.45,38.45,138636.0,31.8763,31.8929,31.8515,31.8515,138636.0
2016-03-18 11:20:00,38.45,38.46,38.39,38.41,67486.0,31.8515,31.8598,31.8018,31.8183,67486.0
2016-03-18 11:30:00,38.41,38.48,38.4,38.47,133804.0,31.8183,31.8763,31.8101,31.868,133804.0
2016-03-18 11:40:00,38.47,38.48,38.42,38.43,92443.0,31.868,31.8763,31.8266,31.8349,92443.0
2016-03-18 11:50:00,38.43,38.47,38.42,38.46,66513.0,31.8349,31.868,31.8266,31.8598,66513.0
2016-03-18 12:00:00,38.46,38.48,38.42,38.45,102784.0,31.8598,31.8763,31.8266,31.8515,102784.0
2016-03-18 12:10:00,38.44,38.47,38.42,38.46,55230.0,31.8432,31.868,31.8266,31.8598,55230.0
2016-03-18 12:20:00,38.45,38.63,38.44,38.63,170909.0,31.8515,32.0006,31.8432,32.0006,170909.0
2016-03-18 12:30:00,38.62,38.78,38.6,38.77,339337.0,31.9923,32.1248,31.9757,32.1166,339337.0
2016-03-18 12:40:00,38.76,38.81,38.74,38.78,159433.0,32.1083,32.1497,32.0917,32.1248,159433.0
2016-03-18 12:50:00,38.77,38.79,38.73,38.73,123720.0,32.1166,32.1331,32.0834,32.0834,123720.0
2016-03-18 13:00:00,38.73,38.88,38.6,38.61,309172.0,32.0834,32.2077,31.9757,31.984,309172.0
2016-03-18 13:10:00,38.61,38.67,38.54,38.55,146732.0,31.984,32.0337,31.926,31.9343,146732.0
2016-03-18 13:20:00,38.56,38.66,38.56,38.65,65750.0,31.9426,32.0254,31.9426,32.0172,65750.0
2016-03-18 13:30:00,38.66,38.66,38.53,38.54,135691.0,32.0254,32.0254,31.9177,31.926,135691.0
2016-03-18 13:40:00,38.54,38.54,38.41,38.5,119136.0,31.926,31.926,31.8183,31.8929,119136.0
2016-03-18 13:50:00,38.5,38.6,38.49,38.58,149926.0,31.8929,31.9757,31.8846,31.9592,149926.0
2016-03-18 14:00:00,38.57,38.63,38.56,38.56,86613.0,31.9509,32.0006,31.9426,31.9426,86613.0
2016-03-18 14:10:00,38.57,38.63,38.56,38.57,57922.0,31.9509,32.0006,31.9426,31.9509,57922.0
2016-03-18 14:20:00,38.58,38.62,38.55,38.58,78756.0,31.9592,31.9923,31.9343,31.9592,78756.0
2016-03-18 14:30:00,38.58,38.59,38.52,38.54,64141.0,31.9592,31.9674,31.9095,31.926,64141.0
2016-03-18 14:40:00,38.53,38.59,38.52,38.57,64552.0,31.9177,31.9674,31.9095,31.9509,64552.0
2016-03-18 14:50:00,38.57,38.59,38.54,38.55,62789.0,31.9509,31.9674,31.926,31.9343,62789.0
2016-03-18 15:00:00,38.54,38.55,38.5,38.51,120262.0,31.926,31.9343,31.8929,31.9012,120262.0
2016-03-18 15:10:00,38.51,38.6,38.51,38.55,122896.0,31.9012,31.9757,31.9012,31.9343,122896.0
2016-03-18 15:20:00,38.56,38.6,38.52,38.55,141864.0,31.9426,31.9757,31.9095,31.9343,141864.0
2016-03-18 15:30:00,38.55,38.55,38.49,38.52,167443.0,31.9343,31.9343,31.8846,31.9095,167443.0
2016-03-18 15:40:00,38.52,38.53,38.49,38.5,211632.0,31.9095,31.9177,31.8846,31.8929,211632.0
2016-03-18 15:50:00,38.5,38.57,38.49,38.55,712398.0,31.8929,31.9509,31.8846,31.9343,712398.0
2016-03-21 09:30:00,38.38,38.56,38.36,38.51,160336.0,31.7935,31.9426,31.7769,31.9012,160336.0
2016-03-21 09:40:00,38.51,38.55,38.42,38.5,102413.0,31.9012,31.9343,31.8266,31.8929,102413.0
2016-03-21 09:50:00,38.5,38.51,38.37,38.48,119503.0,31.8929,31.9012,31.7852,31.8763,119503.0
2016-03-21 10:00:00,38.48,38.6,38.48,38.51,78536.0,31.8763,31.9757,31.8763,31.9012,78536.0
2016-03-21 10:10:00,38.5,38.5,38.4,38.45,68568.0,31.8929,31.8929,31.8101,31.8515,68568.0
2016-03-21 10:20:00,38.45,38.45,38.29,38.34,159484.0,31.8515,31.8515,31.7189,31.7604,159484.0
2016-03-21 10:30:00,38.34,38.4,38.31,38.32,63056.0,31.7604,31.8101,31.7355,31.7438,63056.0
2016-03-21 10:40:00,38.32,38.39,38.26,38.28,136050.0,31.7438,31.8018,31.6941,31.7106,136050.0
2016-03-21 10:50:00,38.28,38.36,38.23,38.3,122678.0,31.7106,31.7769,31.6692,31.7272,122678.0
2016-03-21 11:00:00,38.31,38.35,38.28,38.31,93803.0,31.7355,31.7686,31.7106,31.7355,93803.0
2016-03-21 11:10:00,38.31,38.35,38.26,38.35,37152.0,31.7355,31.7686,31.6941,31.7686,37152.0
2016-03-21 11:20:00,38.34,38.35,38.2,38.2,163040.0,31.7604,31.7686,31.6444,31.6444,163040.0
2016-03-21 11:30:00,38.21,38.26,38.19,38.25,123129.0,31.6527,31.6941,31.6361,31.6858,123129.0
2016-03-21 11:40:00,38.25,38.25,38.17,38.19,189560.0,31.6858,31.6858,31.6195,31.6361,189560.0
2016-03-21 11:50:00,38.2,38.21,38.18,38.19,68017.0,31.6444,31.6527,31.6278,31.6361,68017.0
2016-03-21 12:00:00,38.19,38.2,38.15,38.2,80412.0,31.6361,31.6444,31.603,31.6444,80412.0
2016-03-21 12:10:00,38.2,38.21,38.16,38.18,78481.0,31.6444,31.6527,31.6112,31.6278,78481.0
2016-03-21 12:20:00,38.18,38.23,38.18,38.22,61549.0,31.6278,31.6692,31.6278,31.6609,61549.0
2016-03-21 12:30:00,38.23,38.27,38.19,38.19,63824.0,31.6692,31.7024,31.6361,31.6361,63824.0
2016-03-21 12:40:00,38.19,38.19,38.15,38.15,45906.0,31.6361,31.6361,31.603,31.603,45906.0
2016-03-21 12:50:00,38.15,38.21,38.15,38.19,49410.0,31.603,31.6527,31.603,31.6361,49410.0
2016-03-21 13:00:00,38.18,38.19,38.14,38.15,63570.0,31.6278,31.6361,31.5947,31.603,63570.0
2016-03-21 13:10:00,38.15,38.17,38.11,38.17,92756.0,31.603,31.6195,31.5698,31.6195,92756.0
2016-03-21 13:20:00,38.16,38.18,38.12,38.17,48715.0,31.6112,31.6278,31.5781,31.6195,48715.0
2016-03-21 13:30:00,38.18,38.2,38.14,38.15,49491.0,31.6278,31.6444,31.5947,31.603,49491.0
2016-03-21 13:40:00,38.15,38.17,38.14,38.15,53817.0,31.603,31.6195,31.5947,31.603,53817.0
2016-03-21 13:50:00,38.16,38.17,38.12,38.16,53036.0,31.6112,31.6195,31.5781,31.6112,53036.0
2016-03-21 14:00:00,38.15,38.16,38.12,38.13,59566.0,31.603,31.6112,31.5781,31.5864,59566.0
2016-03-21 14:10:00,38.13,38.16,38.12,38.12,65822.0,31.5864,31.6112,31.5781,31.5781,65822.0
2016-03-21 14:20:00,38.12,38.14,38.1,38.11,117737.0,31.5781,31.5947,31.5615,31.5698,117737.0
2016-03-21 14:30:00,38.11,38.13,38.09,38.13,140903.0,31.5698,31.5864,31.5533,31.5864,140903.0
2016-03-21 14:40:00,38.12,38.2,38.12,38.19,220172.0,31.5781,31.6444,31.5781,31.6361,220172.0
2016-03-21 14:50:00,38.2,38.32,38.19,38.32,168855.0,31.6444,31.7438,31.6361,31.7438,168855.0
2016-03-21 15:00:00,38.32,38.32,38.24,38.26,236584.0,31.7438,31.7438,31.6775,31.6941,236584.0
2016-03-21 15:10:00,38.27,38.32,38.26,38.29,176274.0,31.7024,31.7438,31.6941,31.7189,176274.0
2016-03-21 15:20:00,38.29,38.34,38.27,38.34,183956.0,31.7189,31.7604,31.7024,31.7604,183956.0
2016-03-21 15:30:00,38.34,38.34,38.25,38.26,322752.0,31.7604,31.7604,31.6858,31.6941,322752.0
2016-03-21 15:40:00,38.26,38.29,38.21,38.22,348063.0,31.6941,31.7189,31.6527,31.6609,348063.0
2016-03-21 15:50:00,38.21,38.23,38.12,38.14,506072.0,31.6527,31.6692,31.5781,31.5947,506072.0
2016-03-22 09:30:00,38.18,38.32,37.92,38.01,375310.0,31.6278,31.7438,31.4124,31.487,375310.0
2016-03-22 09:40:00,38.0,38.12,37.91,37.92,258143.0,31.4787,31.5781,31.4041,31.4124,258143.0
2016-03-22 09:50:00,37.92,38.05,37.92,38.05,139622.0,31.4124,31.5201,31.4124,31.5201,139622.0
2016-03-22 10:00:00,38.04,38.07,37.81,37.82,226703.0,31.5118,31.5367,31.3213,31.3296,226703.0
2016-03-22 10:10:00,37.82,37.86,37.69,37.76,276183.0,31.3296,31.3627,31.2219,31.2799,276183.0
2016-03-22 10:20:00,37.77,37.82,37.71,37.71,247237.0,31.2882,31.3296,31.2385,31.2385,247237.0
2016-03-22 10:30:00,37.72,37.87,37.71,37.81,201210.0,31.2468,31.371,31.2385,31.3213,201210.0
2016-03-22 10:40:00,37.8,37.82,37.71,37.78,175828.0,31.313,31.3296,31.2385,31.2965,175828.0
2016-03-22 10:50:00,37.78,37.86,37.77,37.85,91216.0,31.2965,31.3627,31.2882,31.3544,91216.0
2016-03-22 11:00:00,37.85,37.96,37.82,37.96,136348.0,31.3544,31.4456,31.3296,31.4456,136348.0
2016-03-22 11:10:00,37.96,37.98,37.9,37.96,106839.0,31.4456,31.4621,31.3959,31.4456,106839.0
2016-03-22 11:20:00,37.96,37.96,37.88,37.93,137745.0,31.4456,31.4456,31.3793,31.4207,137745.0
2016-03-22 11:30:00,37.93,37.93,37.83,37.83,152317.0,31.4207,31.4207,31.3379,31.3379,152317.0
2016-03-22 11:40:00,37.83,37.86,37.75,37.77,294050.0,31.3379,31.3627,31.2716,31.2882,294050.0
2016-03-22 11:50:00,37.77,37.89,37.76,37.89,147526.0,31.2882,31.3876,31.2799,31.3876,147526.0
2016-03-22 12:00:00,37.89,38.0,37.87,37.95,107371.0,31.3876,31.4787,31.371,31.4373,107371.0
2016-03-22 12:10:00,37.95,38.03,37.94,38.01,69477.0,31.4373,31.5036,31.429,31.487,69477.0
2016-03-22 12:20:00,38.01,38.05,37.99,38.03,83817.0,31.487,31.5201,31.4704,31.5036,83817.0
2016-03-22 12:30:00,38.04,38.16,38.02,38.16,69760.0,31.5118,31.6112,31.4953,31.6112,69760.0
2016-03-22 12:40:00,38.16,38.23,38.15,38.23,54564.0,31.6112,31.6692,31.603,31.6692,54564.0
2016-03-22 12:50:00,38.23,38.3,38.21,38.29,125399.0,31.6692,31.7272,31.6527,31.7189,125399.0
2016-03-22 13:00:00,38.29,38.29,38.12,38.14,116909.0,31.7189,31.7189,31.5781,31.5947,116909.0
2016-03-22 13:10:00,38.15,38.27,38.14,38.27,115980.0,31.603,31.7024,31.5947,31.7024,115980.0
2016-03-22 13:20:00,38.26,38.28,38.21,38.25,142479.0,31.6941,31.7106,31.6527,31.6858,142479.0
2016-03-22 13:30:00,38.24,38.3,38.21,38.3,122702.0,31.6775,31.7272,31.6527,31.7272,122702.0
2016-03-22 13:40:00,38.3,38.3,38.22,38.23,91733.0,31.7272,31.7272,31.6609,31.6692,91733.0
2016-03-22 13:50:00,38.23,38.23,38.12,38.13,219517.0,31.6692,31.6692,31.5781,31.5864,219517.0
2016-03-22 14:00:00,38.14,38.16,38.09,38.14,164527.0,31.5947,31.6112,31.5533,31.5947,164527.0
2016-03-22 14:10:00,38.13,38.14,38.04,38.07,136741.0,31.5864,31.5947,31.5118,31.5367,136741.0
2016-03-22 14:20:00,38.07,38.11,38.05,38.05,152894.0,31.5367,31.5698,31.5201,31.5201,152894.0
2016-03-22 14:30:00,38.05,38.08,37.95,38.08,192671.0,31.5201,31.545,31.4373,31.545,192671.0
2016-03-22 14:40:00,38.08,38.12,38.04,38.1,92306.0,31.545,31.5781,31.5118,31.5615,92306.0
2016-03-22 14:50:00,38.1,38.14,37.99,37.99,155780.0,31.5615,31.5947,31.4704,31.4704,155780.0
2016-03-22 15:00:00,38.0,38.0,37.93,37.98,155991.0,31.4787,31.4787,31.4207,31.4621,155991.0
2016-03-22 15:10:00,37.98,38.01,37.93,38.0,239527.0,31.4621,31.487,31.4207,31.4787,239527.0
2016-03-22 15:20:00,38.0,38.01,37.93,38.0,192750.0,31.4787,31.487,31.4207,31.4787,192750.0
2016-03-22 15:30:00,38.0,38.01,37.92,37.95,295240.0,31.4787,31.487,31.4124,31.4373,295240.0
2016-03-22 15:40:00,37.95,38.01,37.94,38.0,532923.0,31.4373,31.487,31.429,31.4787,532923.0
2016-03-22 15:50:00,38.0,38.0,37.9,37.96,532563.0,31.4787,31.4787,31.3959,31.4456,532563.0
2016-03-23 09:30:00,37.92,38.01,37.85,37.89,232626.0,31.4124,31.487,31.3544,31.3876,232626.0
2016-03-23 09:40:00,37.88,37.99,37.81,37.88,222419.0,31.3793,31.4704,31.3213,31.3793,222419.0
2016-03-23 09:50:00,37.88,37.92,37.8,37.83,165299.0,31.3793,31.4124,31.313,31.3379,165299.0
2016-03-23 10:00:00,37.83,37.92,37.8,37.92,168998.0,31.3379,31.4124,31.313,31.4124,168998.0
2016-03-23 10:10:00,37.92,38.02,37.83,37.86,346525.0,31.4124,31.4953,31.3379,31.3627,346525.0
2016-03-23 10:20:00,37.86,37.88,37.73,37.74,289619.0,31.3627,31.3793,31.255,31.2633,289619.0
2016-03-23 10:30:00,37.73,37.81,37.7,37.8,204904.0,31.255,31.3213,31.2302,31.313,204904.0
2016-03-23 10:40:00,37.8,37.83,37.68,37.73,319979.0,31.313,31.3379,31.2136,31.255,319979.0
2016-03-23 10:50:00,37.73,37.78,37.6,37.62,203022.0,31.255,31.2965,31.1473,31.1639,203022.0
2016-03-23 11:00:00,37.62,37.66,37.53,37.66,181851.0,31.1639,31.197,31.0894,31.197,181851.0
2016-03-23 11:10:00,37.66,37.67,37.57,37.6,285224.0,31.197,31.2053,31.1225,31.1473,285224.0
2016-03-23 11:20:00,37.61,37.69,37.54,37.56,237718.0,31.1556,31.2219,31.0976,31.1142,237718.0
2016-03-23 11:30:00,37.57,37.61,37.52,37.52,231178.0,31.1225,31.1556,31.0811,31.0811,231178.0
2016-03-23 11:40:00,37.53,37.61,37.53,37.56,179228.0,31.0894,31.1556,31.0894,31.1142,179228.0
2016-03-23 11:50:00,37.55,37.56,37.51,37.52,122937.0,31.1059,31.1142,31.0728,31.0811,122937.0
2016-03-23 12:00:00,37.52,37.55,37.35,37.45,530904.0,31.0811,31.1059,30.9402,31.0231,530904.0
2016-03-23 12:10:00,37.44,37.45,37.38,37.43,185148.0,31.0148,31.0231,30.9651,31.0065,185148.0
2016-03-23 12:20:00,37.44,37.52,37.42,37.52,156455.0,31.0148,31.0811,30.9982,31.0811,156455.0
2016-03-23 12:30:00,37.52,37.55,37.47,37.52,298332.0,31.0811,31.1059,31.0397,31.0811,298332.0
2016-03-23 12:40:00,37.52,37.59,37.5,37.58,166862.0,31.0811,31.1391,31.0645,31.1308,166862.0
2016-03-23 12:50:00,37.58,37.73,37.57,37.73,153741.0,31.1308,31.255,31.1225,31.255,153741.0
2016-03-23 13:00:00,37.72,37.77,37.65,37.65,130554.0,31.2468,31.2882,31.1888,31.1888,130554.0
2016-03-23 13:10:00,37.66,37.76,37.65,37.7,107884.0,31.197,31.2799,31.1888,31.2302,107884.0
2016-03-23 13:20:00,37.7,37.75,37.68,37.7,133368.0,31.2302,31.2716,31.2136,31.2302,133368.0
2016-03-23 13:30:00,37.71,37.73,37.66,37.71,192680.0,31.2385,31.255,31.197,31.2385,192680.0
2016-03-23 13:40:00,37.71,37.73,37.68,37.73,91064.0,31.2385,31.255,31.2136,31.255,91064.0
2016-03-23 13:50:00,37.72,37.78,37.69,37.74,137824.0,31.2468,31.2965,31.2219,31.2633,137824.0
2016-03-23 14:00:00,37.73,37.81,37.73,37.8,108519.0,31.255,31.3213,31.255,31.313,108519.0
2016-03-23 14:10:00,37.8,37.81,37.73,37.79,122399.0,31.313,31.3213,31.255,31.3047,122399.0
2016-03-23 14:20:00,37.78,37.79,37.7,37.75,141613.0,31.2965,31.3047,31.2302,31.2716,141613.0
2016-03-23 14:30:00,37.76,37.76,37.65,37.66,161702.0,31.2799,31.2799,31.1888,31.197,161702.0
2016-03-23 14:40:00,37.66,37.67,37.55,37.57,169577.0,31.197,31.2053,31.1059,31.1225,169577.0
2016-03-23 14:50:00,37.57,37.61,37.54,37.57,185528.0,31.1225,31.1556,31.0976,31.1225,185528.0
2016-03-23 15:00:00,37.58,37.58,37.49,37.52,248494.0,31.1308,31.1308,31.0562,31.0811,248494.0
2016-03-23 15:10:00,37.53,37.57,37.5,37.52,258601.0,31.0894,31.1225,31.0645,31.0811,258601.0
2016-03-23 15:20:00,37.52,37.59,37.49,37.59,236033.0,31.0811,31.1391,31.0562,31.1391,236033.0
2016-03-23 15:30:00,37.59,37.61,37.56,37.61,193356.0,31.1391,31.1556,31.1142,31.1556,193356.0
2016-03-23 15:40:00,37.61,37.61,37.54,37.57,326780.0,31.1556,31.1556,31.0976,31.1225,326780.0
2016-03-23 15:50:00,37.56,37.6,37.55,37.59,519544.0,31.1142,31.1473,31.1059,31.1391,519544.0
2016-03-24 09:30:00,37.2,37.36,37.1,37.28,327949.0,30.816,30.9485,30.7332,30.8823,327949.0
2016-03-24 09:40:00,37.27,37.34,37.22,37.3,206710.0,30.874,30.932,30.8326,30.8988,206710.0
2016-03-24 09:50:00,37.3,37.44,37.22,37.44,270472.0,30.8988,31.0148,30.8326,31.0148,270472.0
2016-03-24 10:00:00,37.44,37.52,37.39,37.46,229691.0,31.0148,31.0811,30.9734,31.0314,229691.0
2016-03-24 10:10:00,37.45,37.55,37.38,37.43,201791.0,31.0231,31.1059,30.9651,31.0065,201791.0
2016-03-24 10:20:00,37.43,37.55,37.4,37.42,236211.0,31.0065,31.1059,30.9817,30.9982,236211.0
2016-03-24 10:30:00,37.42,37.47,37.35,37.41,115741.0,30.9982,31.0397,30.9402,30.99,115741.0
2016-03-24 10:40:00,37.4,37.42,37.27,37.35,169826.0,30.9817,30.9982,30.874,30.9402,169826.0
2016-03-24 10:50:00,37.35,37.39,37.31,37.36,135477.0,30.9402,30.9734,30.9071,30.9485,135477.0
2016-03-24 11:00:00,37.36,37.4,37.32,37.4,81125.0,30.9485,30.9817,30.9154,30.9817,81125.0
2016-03-24 11:10:00,37.4,37.41,37.33,37.4,141409.0,30.9817,30.99,30.9237,30.9817,141409.0
2016-03-24 11:20:00,37.4,37.41,37.36,37.36,109998.0,30.9817,30.99,30.9485,30.9485,109998.0
2016-03-24 11:30:00,37.36,37.42,37.33,37.4,106774.0,30.9485,30.9982,30.9237,30.9817,106774.0
2016-03-24 11:40:00,37.4,37.42,37.36,37.4,84451.0,30.9817,30.9982,30.9485,30.9817,84451.0
2016-03-24 11:50:00,37.4,37.43,37.36,37.41,128763.0,30.9817,31.0065,30.9485,30.99,128763.0
2016-03-24 12:00:00,37.4,37.46,37.39,37.46,51601.0,30.9817,31.0314,30.9734,31.0314,51601.0
2016-03-24 12:10:00,37.45,37.48,37.44,37.47,124787.0,31.0231,31.0479,31.0148,31.0397,124787.0
2016-03-24 12:20:00,37.47,37.49,37.37,37.39,104087.0,31.0397,31.0562,30.9568,30.9734,104087.0
2016-03-24 12:30:00,37.39,37.41,37.33,37.38,74279.0,30.9734,30.99,30.9237,30.9651,74279.0
2016-03-24 12:40:00,37.38,37.44,37.36,37.43,92736.0,30.9651,31.0148,30.9485,31.0065,92736.0
2016-03-24 12:50:00,37.43,37.44,37.39,37.43,68892.0,31.0065,31.0148,30.9734,31.0065,68892.0
2016-03-24 13:00:00,37.44,37.47,37.43,37.47,27789.0,31.0148,31.0397,31.0065,31.0397,27789.0
2016-03-24 13:10:00,37.47,37.49,37.41,37.43,169705.0,31.0397,31.0562,30.99,31.0065,169705.0
2016-03-24 13:20:00,37.43,37.47,37.38,37.46,95804.0,31.0065,31.0397,30.9651,31.0314,95804.0
2016-03-24 13:30:00,37.47,37.47,37.41,37.45,86489.0,31.0397,31.0397,30.99,31.0231,86489.0
2016-03-24 13:40:00,37.44,37.45,37.37,37.4,116940.0,31.0148,31.0231,30.9568,30.9817,116940.0
2016-03-24 13:50:00,37.41,37.42,37.35,37.36,241648.0,30.99,30.9982,30.9402,30.9485,241648.0
2016-03-24 14:00:00,37.36,37.37,37.32,37.37,111228.0,30.9485,30.9568,30.9154,30.9568,111228.0
2016-03-24 14:10:00,37.36,37.44,37.36,37.44,91284.0,30.9485,31.0148,30.9485,31.0148,91284.0
2016-03-24 14:20:00,37.44,37.49,37.43,37.48,88394.0,31.0148,31.0562,31.0065,31.0479,88394.0
2016-03-24 14:30:00,37.48,37.55,37.48,37.54,98458.0,31.0479,31.1059,31.0479,31.0976,98458.0
2016-03-24 14:40:00,37.55,37.58,37.54,37.58,115882.0,31.1059,31.1308,31.0976,31.1308,115882.0
2016-03-24 14:50:00,37.58,37.64,37.58,37.62,330232.0,31.1308,31.1805,31.1308,31.1639,330232.0
2016-03-24 15:00:00,37.62,37.62,37.53,37.54,132961.0,31.1639,31.1639,31.0894,31.0976,132961.0
2016-03-24 15:10:00,37.54,37.62,37.54,37.59,123828.0,31.0976,31.1639,31.0976,31.1391,123828.0
2016-03-24 15:20:00,37.59,37.67,37.59,37.67,253203.0,31.1391,31.2053,31.1391,31.2053,253203.0
2016-03-24 15:30:00,37.67,37.68,37.64,37.66,134152.0,31.2053,31.2136,31.1805,31.197,134152.0
2016-03-24 15:40:00,37.67,37.69,37.58,37.6,385165.0,31.2053,31.2219,31.1308,31.1473,385165.0
2016-03-24 15:50:00,37.61,37.67,37.59,37.65,466038.0,31.1556,31.2053,31.1391,31.1888,466038.0
2016-03-28 09:30:00,37.64,38.04,37.53,37.93,276037.0,31.1805,31.5118,31.0894,31.4207,276037.0
2016-03-28 09:40:00,37.93,38.06,37.89,38.03,133232.0,31.4207,31.5284,31.3876,31.5036,133232.0
2016-03-28 09:50:00,38.03,38.06,37.95,38.01,168071.0,31.5036,31.5284,31.4373,31.487,168071.0
2016-03-28 10:00:00,38.01,38.09,37.99,38.04,121197.0,31.487,31.5533,31.4704,31.5118,121197.0
2016-03-28 10:10:00,38.04,38.07,37.96,38.03,200872.0,31.5118,31.5367,31.4456,31.5036,200872.0
2016-03-28 10:20:00,38.03,38.03,37.93,37.96,119699.0,31.5036,31.5036,31.4207,31.4456,119699.0
2016-03-28 10:30:00,37.97,38.0,37.93,37.95,97861.0,31.4538,31.4787,31.4207,31.4373,97861.0
2016-03-28 10:40:00,37.94,38.0,37.89,37.98,145207.0,31.429,31.4787,31.3876,31.4621,145207.0
2016-03-28 10:50:00,37.97,38.01,37.92,37.98,102745.0,31.4538,31.487,31.4124,31.4621,102745.0
2016-03-28 11:00:00,37.99,38.0,37.92,37.97,132004.0,31.4704,31.4787,31.4124,31.4538,132004.0
2016-03-28 11:10:00,37.98,37.98,37.88,37.94,123347.0,31.4621,31.4621,31.3793,31.429,123347.0
2016-03-28 11:20:00,37.94,38.02,37.92,38.0,123517.0,31.429,31.4953,31.4124,31.4787,123517.0
2016-03-28 11:30:00,38.0,38.03,37.99,38.0,58050.0,31.4787,31.5036,31.4704,31.4787,58050.0
2016-03-28 11:40:00,38.01,38.04,37.99,38.0,59222.0,31.487,31.5118,31.4704,31.4787,59222.0
2016-03-28 11:50:00,38.0,38.01,37.99,37.99,55354.0,31.4787,31.487,31.4704,31.4704,55354.0
2016-03-28 12:00:00,38.0,38.02,37.95,38.0,102121.0,31.4787,31.4953,31.4373,31.4787,102121.0
2016-03-28 12:10:00,37.99,38.02,37.96,38.02,64771.0,31.4704,31.4953,31.4456,31.4953,64771.0
2016-03-28 12:20:00,38.01,38.05,37.99,38.03,61725.0,31.487,31.5201,31.4704,31.5036,61725.0
2016-03-28 12:30:00,38.02,38.02,37.99,37.99,73144.0,31.4953,31.4953,31.4704,31.4704,73144.0
2016-03-28 12:40:00,37.99,38.02,37.99,38.02,59546.0,31.4704,31.4953,31.4704,31.4953,59546.0
2016-03-28 12:50:00,38.02,38.02,37.99,38.0,66898.0,31.4953,31.4953,31.4704,31.4787,66898.0
2016-03-28 13:00:00,38.01,38.01,37.95,37.99,104467.0,31.487,31.487,31.4373,31.4704,104467.0
2016-03-28 13:10:00,37.99,38.04,37.98,37.99,60038.0,31.4704,31.5118,31.4621,31.4704,60038.0
2016-03-28 13:20:00,37.99,38.0,37.96,37.99,83118.0,31.4704,31.4787,31.4456,31.4704,83118.0
2016-03-28 13:30:00,38.0,38.02,37.96,38.0,54275.0,31.4787,31.4953,31.4456,31.4787,54275.0
2016-03-28 13:40:00,38.01,38.03,37.96,38.0,188644.0,31.487,31.5036,31.4456,31.4787,188644.0
2016-03-28 13:50:00,38.0,38.04,37.97,38.01,79503.0,31.4787,31.5118,31.4538,31.487,79503.0
2016-03-28 14:00:00,38.01,38.05,38.0,38.0,71802.0,31.487,31.5201,31.4787,31.4787,71802.0
2016-03-28 14:10:00,38.0,38.04,37.99,38.0,86579.0,31.4787,31.5118,31.4704,31.4787,86579.0
2016-03-28 14:20:00,38.0,38.05,37.98,38.0,91829.0,31.4787,31.5201,31.4621,31.4787,91829.0
2016-03-28 14:30:00,38.0,38.02,37.96,38.02,358311.0,31.4787,31.4953,31.4456,31.4953,358311.0
2016-03-28 14:40:00,38.02,38.03,37.99,38.01,85863.0,31.4953,31.5036,31.4704,31.487,85863.0
2016-03-28 14:50:00,38.0,38.02,37.99,38.01,100894.0,31.4787,31.4953,31.4704,31.487,100894.0
2016-03-28 15:00:00,38.02,38.06,38.01,38.06,99996.0,31.4953,31.5284,31.487,31.5284,99996.0
2016-03-28 15:10:00,38.06,38.07,38.02,38.05,218563.0,31.5284,31.5367,31.4953,31.5201,218563.0
2016-03-28 15:20:00,38.05,38.07,38.04,38.06,139693.0,31.5201,31.5367,31.5118,31.5284,139693.0
2016-03-28 15:30:00,38.06,38.06,38.02,38.04,147524.0,31.5284,31.5284,31.4953,31.5118,147524.0
2016-03-28 15:40:00,38.05,38.06,38.02,38.05,537118.0,31.5201,31.5284,31.4953,31.5201,537118.0
2016-03-28 15:50:00,38.04,38.08,37.99,38.08,1212714.0,31.5118,31.545,31.4704,31.545,1212714.0
2016-03-29 09:30:00,37.81,38.1,37.78,38.03,210476.0,31.3213,31.5615,31.2965,31.5036,210476.0
2016-03-29 09:40:00,38.02,38.03,37.92,38.0,196178.0,31.4953,31.5036,31.4124,31.4787,196178.0
2016-03-29 09:50:00,38.0,38.15,37.92,38.11,190155.0,31.4787,31.603,31.4124,31.5698,190155.0
2016-03-29 10:00:00,38.12,38.15,38.07,38.11,137938.0,31.5781,31.603,31.5367,31.5698,137938.0
2016-03-29 10:10:00,38.11,38.11,38.0,38.03,74932.0,31.5698,31.5698,31.4787,31.5036,74932.0
2016-03-29 10:20:00,38.03,38.06,37.99,37.99,113966.0,31.5036,31.5284,31.4704,31.4704,113966.0
2016-03-29 10:30:00,38.0,38.04,37.99,38.01,144571.0,31.4787,31.5118,31.4704,31.487,144571.0
2016-03-29 10:40:00,38.02,38.04,37.98,38.02,81847.0,31.4953,31.5118,31.4621,31.4953,81847.0
2016-03-29 10:50:00,38.02,38.02,37.95,37.97,124654.0,31.4953,31.4953,31.4373,31.4538,124654.0
2016-03-29 11:00:00,37.97,37.99,37.93,37.94,95431.0,31.4538,31.4704,31.4207,31.429,95431.0
2016-03-29 11:10:00,37.95,37.97,37.88,37.96,146254.0,31.4373,31.4538,31.3793,31.4456,146254.0
2016-03-29 11:20:00,37.97,38.01,37.94,37.99,125235.0,31.4538,31.487,31.429,31.4704,125235.0
2016-03-29 11:30:00,37.99,38.0,37.82,37.82,143987.0,31.4704,31.4787,31.3296,31.3296,143987.0
2016-03-29 11:40:00,37.83,37.85,37.78,37.8,212230.0,31.3379,31.3544,31.2965,31.313,212230.0
2016-03-29 11:50:00,37.8,37.83,37.78,37.82,101622.0,31.313,31.3379,31.2965,31.3296,101622.0
2016-03-29 12:00:00,37.82,37.83,37.74,37.83,93600.0,31.3296,31.3379,31.2633,31.3379,93600.0
2016-03-29 12:10:00,37.83,37.84,37.77,37.81,119562.0,31.3379,31.3462,31.2882,31.3213,119562.0
2016-03-29 12:20:00,37.81,38.01,37.81,38.01,169999.0,31.3213,31.487,31.3213,31.487,169999.0
2016-03-29 12:30:00,38.0,38.02,37.94,37.99,96891.0,31.4787,31.4953,31.429,31.4704,96891.0
2016-03-29 12:40:00,37.99,38.04,37.96,37.97,64986.0,31.4704,31.5118,31.4456,31.4538,64986.0
2016-03-29 12:50:00,37.98,38.04,37.98,38.01,55151.0,31.4621,31.5118,31.4621,31.487,55151.0
2016-03-29 13:00:00,38.02,38.04,37.99,38.02,51458.0,31.4953,31.5118,31.4704,31.4953,51458.0
2016-03-29 13:10:00,38.02,38.02,37.99,38.02,38870.0,31.4953,31.4953,31.4704,31.4953,38870.0
2016-03-29 13:20:00,38.02,38.03,37.99,38.01,54923.0,31.4953,31.5036,31.4704,31.487,54923.0
2016-03-29 13:30:00,38.02,38.05,38.0,38.05,74767.0,31.4953,31.5201,31.4787,31.5201,74767.0
2016-03-29 13:40:00,38.05,38.1,38.04,38.08,74927.0,31.5201,31.5615,31.5118,31.545,74927.0
2016-03-29 13:50:00,38.09,38.11,38.03,38.04,81991.0,31.5533,31.5698,31.5036,31.5118,81991.0
2016-03-29 14:00:00,38.05,38.09,38.01,38.02,72895.0,31.5201,31.5533,31.487,31.4953,72895.0
2016-03-29 14:10:00,38.02,38.05,38.0,38.01,120579.0,31.4953,31.5201,31.4787,31.487,120579.0
2016-03-29 14:20:00,38.02,38.08,38.0,38.07,114965.0,31.4953,31.545,31.4787,31.5367,114965.0
2016-03-29 14:30:00,38.08,38.1,38.05,38.05,124423.0,31.545,31.5615,31.5201,31.5201,124423.0
2016-03-29 14:40:00,38.06,38.08,38.0,38.03,122035.0,31.5284,31.545,31.4787,31.5036,122035.0
2016-03-29 14:50:00,38.03,38.06,37.97,38.03,159589.0,31.5036,31.5284,31.4538,31.5036,159589.0
2016-03-29 15:00:00,38.03,38.06,38.0,38.05,141280.0,31.5036,31.5284,31.4787,31.5201,141280.0
2016-03-29 15:10:00,38.05,38.06,38.03,38.05,76205.0,31.5201,31.5284,31.5036,31.5201,76205.0
2016-03-29 15:20:00,38.06,38.08,38.0,38.04,148589.0,31.5284,31.545,31.4787,31.5118,148589.0
2016-03-29 15:30:00,38.05,38.05,38.01,38.03,149435.0,31.5201,31.5201,31.487,31.5036,149435.0
2016-03-29 15:40:00,38.04,38.07,38.02,38.05,277679.0,31.5118,31.5367,31.4953,31.5201,277679.0
2016-03-29 15:50:00,38.04,38.05,37.99,38.04,407069.0,31.5118,31.5201,31.4704,31.5118,407069.0
2016-03-30 09:30:00,38.05,38.22,38.0,38.09,216429.0,31.5201,31.6609,31.4787,31.5533,216429.0
2016-03-30 09:40:00,38.09,38.21,38.07,38.18,260943.0,31.5533,31.6527,31.5367,31.6278,260943.0
2016-03-30 09:50:00,38.18,38.21,38.05,38.05,226015.0,31.6278,31.6527,31.5201,31.5201,226015.0
2016-03-30 10:00:00,38.05,38.13,37.93,37.94,504769.0,31.5201,31.5864,31.4207,31.429,504769.0
2016-03-30 10:10:00,37.95,37.98,37.81,37.92,457180.0,31.4373,31.4621,31.3213,31.4124,457180.0
2016-03-30 10:20:00,37.92,37.98,37.89,37.92,252415.0,31.4124,31.4621,31.3876,31.4124,252415.0
2016-03-30 10:30:00,37.93,38.01,37.92,37.99,241333.0,31.4207,31.487,31.4124,31.4704,241333.0
2016-03-30 10:40:00,38.0,38.04,37.94,37.98,222204.0,31.4787,31.5118,31.429,31.4621,222204.0
2016-03-30 10:50:00,37.99,38.03,37.96,37.97,118521.0,31.4704,31.5036,31.4456,31.4538,118521.0
2016-03-30 11:00:00,37.98,37.99,37.93,37.95,253823.0,31.4621,31.4704,31.4207,31.4373,253823.0
2016-03-30 11:10:00,37.95,38.04,37.95,38.0,136436.0,31.4373,31.5118,31.4373,31.4787,136436.0
2016-03-30 11:20:00,38.0,38.04,37.95,38.04,131430.0,31.4787,31.5118,31.4373,31.5118,131430.0
2016-03-30 11:30:00,38.04,38.12,38.0,38.08,127429.0,31.5118,31.5781,31.4787,31.545,127429.0
2016-03-30 11:40:00,38.08,38.14,38.06,38.11,160938.0,31.545,31.5947,31.5284,31.5698,160938.0
2016-03-30 11:50:00,38.11,38.15,38.05,38.14,122183.0,31.5698,31.603,31.5201,31.5947,122183.0
2016-03-30 12:00:00,38.15,38.17,38.07,38.09,134627.0,31.603,31.6195,31.5367,31.5533,134627.0
2016-03-30 12:10:00,38.09,38.19,38.08,38.15,101748.0,31.5533,31.6361,31.545,31.603,101748.0
2016-03-30 12:20:00,38.16,38.17,38.1,38.14,51959.0,31.6112,31.6195,31.5615,31.5947,51959.0
2016-03-30 12:30:00,38.14,38.2,38.11,38.14,70641.0,31.5947,31.6444,31.5698,31.5947,70641.0
2016-03-30 12:40:00,38.14,38.18,38.1,38.14,62192.0,31.5947,31.6278,31.5615,31.5947,62192.0
2016-03-30 12:50:00,38.13,38.18,38.08,38.18,75967.0,31.5864,31.6278,31.545,31.6278,75967.0
2016-03-30 13:00:00,38.17,38.2,38.14,38.19,62308.0,31.6195,31.6444,31.5947,31.6361,62308.0
2016-03-30 13:10:00,38.19,38.21,38.12,38.13,78980.0,31.6361,31.6527,31.5781,31.5864,78980.0
2016-03-30 13:20:00,38.14,38.16,38.11,38.11,109763.0,31.5947,31.6112,31.5698,31.5698,109763.0
2016-03-30 13:30:00,38.12,38.17,38.11,38.16,50639.0,31.5781,31.6195,31.5698,31.6112,50639.0
2016-03-30 13:40:00,38.15,38.17,38.14,38.16,39431.0,31.603,31.6195,31.5947,31.6112,39431.0
2016-03-30 13:50:00,38.16,38.17,38.12,38.13,72089.0,31.6112,31.6195,31.5781,31.5864,72089.0
2016-03-30 14:00:00,38.14,38.19,38.13,38.17,86164.0,31.5947,31.6361,31.5864,31.6195,86164.0
2016-03-30 14:10:00,38.16,38.23,38.16,38.22,182957.0,31.6112,31.6692,31.6112,31.6609,182957.0
2016-03-30 14:20:00,38.22,38.25,38.2,38.24,83495.0,31.6609,31.6858,31.6444,31.6775,83495.0
2016-03-30 14:30:00,38.25,38.25,38.23,38.24,74189.0,31.6858,31.6858,31.6692,31.6775,74189.0
2016-03-30 14:40:00,38.24,38.24,38.21,38.22,58220.0,31.6775,31.6775,31.6527,31.6609,58220.0
2016-03-30 14:50:00,38.23,38.25,38.22,38.25,57728.0,31.6692,31.6858,31.6609,31.6858,57728.0
2016-03-30 15:00:00,38.24,38.28,38.2,38.26,211209.0,31.6775,31.7106,31.6444,31.6941,211209.0
2016-03-30 15:10:00,38.26,38.28,38.23,38.25,103357.0,31.6941,31.7106,31.6692,31.6858,103357.0
2016-03-30 15:20:00,38.25,38.27,38.19,38.22,193249.0,31.6858,31.7024,31.6361,31.6609,193249.0
2016-03-30 15:30:00,38.22,38.23,38.17,38.2,166903.0,31.6609,31.6692,31.6195,31.6444,166903.0
2016-03-30 15:40:00,38.19,38.21,38.14,38.14,227316.0,31.6361,31.6527,31.5947,31.5947,227316.0
2016-03-30 15:50:00,38.14,38.15,38.08,38.09,477253.0,31.5947,31.603,31.545,31.5533,477253.0
2016-03-31 09:30:00,38.08,38.25,38.02,38.22,203101.0,31.545,31.6858,31.4953,31.6609,203101.0
2016-03-31 09:40:00,38.22,38.23,38.13,38.19,75640.0,31.6609,31.6692,31.5864,31.6361,75640.0
2016-03-31 09:50:00,38.2,38.23,38.11,38.14,156625.0,31.6444,31.6692,31.5698,31.5947,156625.0
2016-03-31 10:00:00,38.13,38.16,38.0,38.01,153170.0,31.5864,31.6112,31.4787,31.487,153170.0
2016-03-31 10:10:00,38.01,38.07,37.98,38.05,121582.0,31.487,31.5367,31.4621,31.5201,121582.0
2016-03-31 10:20:00,38.06,38.09,38.02,38.02,69967.0,31.5284,31.5533,31.4953,31.4953,69967.0
2016-03-31 10:30:00,38.02,38.1,37.97,37.98,159425.0,31.4953,31.5615,31.4538,31.4621,159425.0
2016-03-31 10:40:00,37.98,38.05,37.98,38.0,84310.0,31.4621,31.5201,31.4621,31.4787,84310.0
2016-03-31 10:50:00,38.0,38.07,37.99,38.05,54328.0,31.4787,31.5367,31.4704,31.5201,54328.0
2016-03-31 11:00:00,38.06,38.08,38.03,38.06,136397.0,31.5284,31.545,31.5036,31.5284,136397.0
2016-03-31 11:10:00,38.06,38.16,38.04,38.15,126051.0,31.5284,31.6112,31.5118,31.603,126051.0
2016-03-31 11:20:00,38.15,38.17,38.13,38.15,117832.0,31.603,31.6195,31.5864,31.603,117832.0
2016-03-31 11:30:00,38.15,38.18,38.11,38.15,69668.0,31.603,31.6278,31.5698,31.603,69668.0
2016-03-31 11:40:00,38.15,38.16,38.14,38.15,49475.0,31.603,31.6112,31.5947,31.603,49475.0
2016-03-31 11:50:00,38.15,38.16,38.12,38.15,113660.0,31.603,31.6112,31.5781,31.603,113660.0
2016-03-31 12:00:00,38.15,38.23,38.15,38.2,83141.0,31.603,31.6692,31.603,31.6444,83141.0
2016-03-31 12:10:00,38.19,38.24,38.18,38.23,63548.0,31.6361,31.6775,31.6278,31.6692,63548.0
2016-03-31 12:20:00,38.23,38.24,38.17,38.24,75580.0,31.6692,31.6775,31.6195,31.6775,75580.0
2016-03-31 12:30:00,38.23,38.24,38.19,38.2,54723.0,31.6692,31.6775,31.6361,31.6444,54723.0
2016-03-31 12:40:00,38.19,38.25,38.19,38.21,47675.0,31.6361,31.6858,31.6361,31.6527,47675.0
2016-03-31 12:50:00,38.21,38.22,38.14,38.2,55165.0,31.6527,31.6609,31.5947,31.6444,55165.0
2016-03-31 13:00:00,38.2,38.22,38.18,38.18,81544.0,31.6444,31.6609,31.6278,31.6278,81544.0
2016-03-31 13:10:00,38.19,38.22,38.17,38.19,63356.0,31.6361,31.6609,31.6195,31.6361,63356.0
2016-03-31 13:20:00,38.19,38.25,38.19,38.23,88827.0,31.6361,31.6858,31.6361,31.6692,88827.0
2016-03-31 13:30:00,38.23,38.25,38.2,38.21,57610.0,31.6692,31.6858,31.6444,31.6527,57610.0
2016-03-31 13:40:00,38.22,38.25,38.2,38.23,110717.0,31.6609,31.6858,31.6444,31.6692,110717.0
2016-03-31 13:50:00,38.24,38.28,38.22,38.27,159396.0,31.6775,31.7106,31.6609,31.7024,159396.0
2016-03-31 14:00:00,38.26,38.29,38.24,38.29,147316.0,31.6941,31.7189,31.6775,31.7189,147316.0
2016-03-31 14:10:00,38.29,38.32,38.25,38.32,152673.0,31.7189,31.7438,31.6858,31.7438,152673.0
2016-03-31 14:20:00,38.31,38.32,38.23,38.29,142102.0,31.7355,31.7438,31.6692,31.7189,142102.0
2016-03-31 14:30:00,38.29,38.29,38.24,38.25,106987.0,31.7189,31.7189,31.6775,31.6858,106987.0
2016-03-31 14:40:00,38.25,38.3,38.23,38.29,212433.0,31.6858,31.7272,31.6692,31.7189,212433.0
2016-03-31 14:50:00,38.29,38.3,38.23,38.26,182237.0,31.7189,31.7272,31.6692,31.6941,182237.0
2016-03-31 15:00:00,38.26,38.3,38.25,38.29,158204.0,31.6941,31.7272,31.6858,31.7189,158204.0
2016-03-31 15:10:00,38.29,38.35,38.28,38.33,135899.0,31.7189,31.7686,31.7106,31.7521,135899.0
2016-03-31 15:20:00,38.33,38.35,38.29,38.31,159290.0,31.7521,31.7686,31.7189,31.7355,159290.0
2016-03-31 15:30:00,38.31,38.37,38.3,38.34,198668.0,31.7355,31.7852,31.7272,31.7604,198668.0
2016-03-31 15:40:00,38.35,38.38,38.31,38.36,346224.0,31.7686,31.7935,31.7355,31.7769,346224.0
2016-03-31 15:50:00,38.36,38.39,38.25,38.25,767610.0,31.7769,31.8018,31.6858,31.6858,767610.0
2016-04-01 09:30:00,37.94,38.2,37.91,38.18,375483.0,31.429,31.6444,31.4041,31.6278,375483.0
2016-04-01 09:40:00,38.19,38.24,38.06,38.19,138543.0,31.6361,31.6775,31.5284,31.6361,138543.0
2016-04-01 09:50:00,38.19,38.29,38.15,38.22,88505.0,31.6361,31.7189,31.603,31.6609,88505.0
2016-04-01 10:00:00,38.22,38.34,38.17,38.31,133653.0,31.6609,31.7604,31.6195,31.7355,133653.0
2016-04-01 10:10:00,38.31,38.37,38.25,38.34,99314.0,31.7355,31.7852,31.6858,31.7604,99314.0
2016-04-01 10:20:00,38.34,38.37,38.26,38.26,109942.0,31.7604,31.7852,31.6941,31.6941,109942.0
2016-04-01 10:30:00,38.26,38.35,38.24,38.35,95521.0,31.6941,31.7686,31.6775,31.7686,95521.0
2016-04-01 10:40:00,38.35,38.42,38.34,38.36,329427.0,31.7686,31.8266,31.7604,31.7769,329427.0
2016-04-01 10:50:00,38.36,38.36,38.27,38.35,156701.0,31.7769,31.7769,31.7024,31.7686,156701.0
2016-04-01 11:00:00,38.35,38.36,38.29,38.32,197351.0,31.7686,31.7769,31.7189,31.7438,197351.0
2016-04-01 11:10:00,38.32,38.35,38.2,38.21,123376.0,31.7438,31.7686,31.6444,31.6527,123376.0
2016-04-01 11:20:00,38.2,38.23,38.14,38.19,135750.0,31.6444,31.6692,31.5947,31.6361,135750.0
2016-04-01 11:30:00,38.19,38.21,38.14,38.17,142922.0,31.6361,31.6527,31.5947,31.6195,142922.0
2016-04-01 11:40:00,38.18,38.26,38.17,38.2,78678.0,31.6278,31.6941,31.6195,31.6444,78678.0
2016-04-01 11:50:00,38.2,38.2,38.14,38.18,69264.0,31.6444,31.6444,31.5947,31.6278,69264.0
2016-04-01 12:00:00,38.19,38.22,38.14,38.19,101033.0,31.6361,31.6609,31.5947,31.6361,101033.0
2016-04-01 12:10:00,38.19,38.2,38.14,38.16,123671.0,31.6361,31.6444,31.5947,31.6112,123671.0
2016-04-01 12:20:00,38.16,38.23,38.14,38.18,150614.0,31.6112,31.6692,31.5947,31.6278,150614.0
2016-04-01 12:30:00,38.19,38.21,38.11,38.14,149608.0,31.6361,31.6527,31.5698,31.5947,149608.0
2016-04-01 12:40:00,38.14,38.17,38.11,38.16,82014.0,31.5947,31.6195,31.5698,31.6112,82014.0
2016-04-01 12:50:00,38.16,38.23,38.14,38.23,116410.0,31.6112,31.6692,31.5947,31.6692,116410.0
2016-04-01 13:00:00,38.23,38.3,38.23,38.29,108389.0,31.6692,31.7272,31.6692,31.7189,108389.0
2016-04-01 13:10:00,38.29,38.3,38.21,38.22,53167.0,31.7189,31.7272,31.6527,31.6609,53167.0
2016-04-01 13:20:00,38.22,38.24,38.19,38.2,82187.0,31.6609,31.6775,31.6361,31.6444,82187.0
2016-04-01 13:30:00,38.2,38.23,38.17,38.22,39859.0,31.6444,31.6692,31.6195,31.6609,39859.0
2016-04-01 13:40:00,38.23,38.23,38.16,38.16,90121.0,31.6692,31.6692,31.6112,31.6112,90121.0
2016-04-01 13:50:00,38.17,38.2,38.15,38.19,107707.0,31.6195,31.6444,31.603,31.6361,107707.0
2016-04-01 14:00:00,38.19,38.2,38.19,38.19,38153.0,31.6361,31.6444,31.6361,31.6361,38153.0
2016-04-01 14:10:00,38.2,38.22,38.16,38.17,99955.0,31.6444,31.6609,31.6112,31.6195,99955.0
2016-04-01 14:20:00,38.16,38.17,38.12,38.13,115879.0,31.6112,31.6195,31.5781,31.5864,115879.0
2016-04-01 14:30:00,38.14,38.18,38.13,38.18,89601.0,31.5947,31.6278,31.5864,31.6278,89601.0
2016-04-01 14:40:00,38.18,38.2,38.17,38.2,51905.0,31.6278,31.6444,31.6195,31.6444,51905.0
2016-04-01 14:50:00,38.19,38.21,38.18,38.21,85269.0,31.6361,31.6527,31.6278,31.6527,85269.0
2016-04-01 15:00:00,38.2,38.22,38.17,38.19,116909.0,31.6444,31.6609,31.6195,31.6361,116909.0
2016-04-01 15:10:00,38.19,38.21,38.15,38.17,130507.0,31.6361,31.6527,31.603,31.6195,130507.0
2016-04-01 15:20:00,38.17,38.18,38.15,38.18,110578.0,31.6195,31.6278,31.603,31.6278,110578.0
2016-04-01 15:30:00,38.18,38.22,38.15,38.21,178900.0,31.6278,31.6609,31.603,31.6527,178900.0
2016-04-01 15:40:00,38.2,38.27,38.2,38.26,244413.0,31.6444,31.7024,31.6444,31.6941,244413.0
2016-04-01 15:50:00,38.25,38.36,38.19,38.32,857279.0,31.6858,31.7769,31.6361,31.7438,857279.0
2016-04-04 09:30:00,38.32,38.46,38.25,38.4,191970.0,31.7438,31.8598,31.6858,31.8101,191970.0
2016-04-04 09:40:00,38.4,38.41,38.27,38.35,128600.0,31.8101,31.8183,31.7024,31.7686,128600.0
2016-04-04 09:50:00,38.35,38.35,38.25,38.27,210634.0,31.7686,31.7686,31.6858,31.7024,210634.0
2016-04-04 10:00:00,38.27,38.32,38.2,38.25,125492.0,31.7024,31.7438,31.6444,31.6858,125492.0
2016-04-04 10:10:00,38.25,38.25,38.15,38.2,101421.0,31.6858,31.6858,31.603,31.6444,101421.0
2016-04-04 10:20:00,38.19,38.21,38.13,38.18,98877.0,31.6361,31.6527,31.5864,31.6278,98877.0
2016-04-04 10:30:00,38.18,38.21,38.16,38.16,117737.0,31.6278,31.6527,31.6112,31.6112,117737.0
2016-04-04 10:40:00,38.16,38.2,38.13,38.17,194930.0,31.6112,31.6444,31.5864,31.6195,194930.0
2016-04-04 10:50:00,38.17,38.18,38.13,38.15,149533.0,31.6195,31.6278,31.5864,31.603,149533.0
2016-04-04 11:00:00,38.15,38.15,38.01,38.04,203831.0,31.603,31.603,31.487,31.5118,203831.0
2016-04-04 11:10:00,38.04,38.11,38.03,38.05,211562.0,31.5118,31.5698,31.5036,31.5201,211562.0
2016-04-04 11:20:00,38.05,38.06,37.99,37.99,218226.0,31.5201,31.5284,31.4704,31.4704,218226.0
2016-04-04 11:30:00,38.0,38.01,37.91,37.93,423723.0,31.4787,31.487,31.4041,31.4207,423723.0
2016-04-04 11:40:00,37.93,38.06,37.92,38.05,140280.0,31.4207,31.5284,31.4124,31.5201,140280.0
2016-04-04 11:50:00,38.06,38.09,38.03,38.06,134947.0,31.5284,31.5533,31.5036,31.5284,134947.0
2016-04-04 12:00:00,38.06,38.12,38.05,38.05,113749.0,31.5284,31.5781,31.5201,31.5201,113749.0
2016-04-04 12:10:00,38.05,38.08,37.99,38.08,138265.0,31.5201,31.545,31.4704,31.545,138265.0
2016-04-04 12:20:00,38.07,38.1,38.02,38.05,98976.0,31.5367,31.5615,31.4953,31.5201,98976.0
2016-04-04 12:30:00,38.05,38.17,38.04,38.11,81656.0,31.5201,31.6195,31.5118,31.5698,81656.0
2016-04-04 12:40:00,38.1,38.14,38.08,38.12,65196.0,31.5615,31.5947,31.545,31.5781,65196.0
2016-04-04 12:50:00,38.13,38.13,38.04,38.07,178747.0,31.5864,31.5864,31.5118,31.5367,178747.0
2016-04-04 13:00:00,38.08,38.09,38.06,38.08,49556.0,31.545,31.5533,31.5284,31.545,49556.0
2016-04-04 13:10:00,38.08,38.09,38.02,38.08,86210.0,31.545,31.5533,31.4953,31.545,86210.0
2016-04-04 13:20:00,38.07,38.1,38.05,38.05,52844.0,31.5367,31.5615,31.5201,31.5201,52844.0
2016-04-04 13:30:00,38.06,38.07,38.05,38.05,61003.0,31.5284,31.5367,31.5201,31.5201,61003.0
2016-04-04 13:40:00,38.05,38.06,37.99,38.04,126475.0,31.5201,31.5284,31.4704,31.5118,126475.0
2016-04-04 13:50:00,38.04,38.04,37.99,37.99,176927.0,31.5118,31.5118,31.4704,31.4704,176927.0
2016-04-04 14:00:00,37.99,38.0,37.99,37.99,168847.0,31.4704,31.4787,31.4704,31.4704,168847.0
2016-04-04 14:10:00,37.99,38.04,37.99,38.0,185057.0,31.4704,31.5118,31.4704,31.4787,185057.0
2016-04-04 14:20:00,37.99,38.0,37.98,37.98,202593.0,31.4704,31.4787,31.4621,31.4621,202593.0
2016-04-04 14:30:00,37.98,38.04,37.98,38.0,149470.0,31.4621,31.5118,31.4621,31.4787,149470.0
2016-04-04 14:40:00,37.99,38.03,37.99,38.02,116153.0,31.4704,31.5036,31.4704,31.4953,116153.0
2016-04-04 14:50:00,38.03,38.03,37.99,38.0,134936.0,31.5036,31.5036,31.4704,31.4787,134936.0
2016-04-04 15:00:00,38.0,38.03,37.99,38.0,242075.0,31.4787,31.5036,31.4704,31.4787,242075.0
2016-04-04 15:10:00,37.99,38.02,37.99,38.01,236346.0,31.4704,31.4953,31.4704,31.487,236346.0
2016-04-04 15:20:00,38.01,38.01,37.97,37.97,243856.0,31.487,31.487,31.4538,31.4538,243856.0
2016-04-04 15:30:00,37.97,38.0,37.95,37.95,273521.0,31.4538,31.4787,31.4373,31.4373,273521.0
2016-04-04 15:40:00,37.95,38.0,37.95,37.99,272416.0,31.4373,31.4787,31.4373,31.4704,272416.0
2016-04-04 15:50:00,38.0,38.06,37.97,38.04,455449.0,31.4787,31.5284,31.4538,31.5118,455449.0
2016-04-05 09:30:00,37.7,37.84,37.59,37.83,315306.0,31.2302,31.3462,31.1391,31.3379,315306.0
2016-04-05 09:40:00,37.82,37.83,37.74,37.81,152894.0,31.3296,31.3379,31.2633,31.3213,152894.0
2016-04-05 09:50:00,37.8,37.86,37.79,37.81,149416.0,31.313,31.3627,31.3047,31.3213,149416.0
2016-04-05 10:00:00,37.82,37.94,37.82,37.9,163896.0,31.3296,31.429,31.3296,31.3959,163896.0
2016-04-05 10:10:00,37.91,37.95,37.89,37.95,104816.0,31.4041,31.4373,31.3876,31.4373,104816.0
2016-04-05 10:20:00,37.94,37.95,37.91,37.95,122212.0,31.429,31.4373,31.4041,31.4373,122212.0
2016-04-05 10:30:00,37.95,38.03,37.92,38.0,173034.0,31.4373,31.5036,31.4124,31.4787,173034.0
2016-04-05 10:40:00,38.0,38.05,37.96,37.97,92214.0,31.4787,31.5201,31.4456,31.4538,92214.0
2016-04-05 10:50:00,37.96,37.96,37.89,37.9,193982.0,31.4456,31.4456,31.3876,31.3959,193982.0
2016-04-05 11:00:00,37.9,38.02,37.9,38.01,110702.0,31.3959,31.4953,31.3959,31.487,110702.0
2016-04-05 11:10:00,38.0,38.05,38.0,38.03,124197.0,31.4787,31.5201,31.4787,31.5036,124197.0
2016-04-05 11:20:00,38.02,38.05,37.98,38.01,92561.0,31.4953,31.5201,31.4621,31.487,92561.0
2016-04-05 11:30:00,38.01,38.02,37.92,37.95,121685.0,31.487,31.4953,31.4124,31.4373,121685.0
2016-04-05 11:40:00,37.95,37.96,37.93,37.94,81394.0,31.4373,31.4456,31.4207,31.429,81394.0
2016-04-05 11:50:00,37.93,38.02,37.93,38.02,149285.0,31.4207,31.4953,31.4207,31.4953,149285.0
2016-04-05 12:00:00,38.02,38.08,38.02,38.04,129789.0,31.4953,31.545,31.4953,31.5118,129789.0
2016-04-05 12:10:00,38.03,38.06,38.0,38.01,129043.0,31.5036,31.5284,31.4787,31.487,129043.0
2016-04-05 12:20:00,38.01,38.13,37.98,38.11,392654.0,31.487,31.5864,31.4621,31.5698,392654.0
2016-04-05 12:30:00,38.11,38.13,38.05,38.12,144890.0,31.5698,31.5864,31.5201,31.5781,144890.0
2016-04-05 12:40:00,38.1,38.15,38.09,38.09,107993.0,31.5615,31.603,31.5533,31.5533,107993.0
2016-04-05 12:50:00,38.08,38.1,38.01,38.06,137262.0,31.545,31.5615,31.487,31.5284,137262.0
2016-04-05 13:00:00,38.05,38.06,38.0,38.05,71591.0,31.5201,31.5284,31.4787,31.5201,71591.0
2016-04-05 13:10:00,38.05,38.14,38.05,38.11,82892.0,31.5201,31.5947,31.5201,31.5698,82892.0
2016-04-05 13:20:00,38.1,38.14,38.07,38.14,90404.0,31.5615,31.5947,31.5367,31.5947,90404.0
2016-04-05 13:30:00,38.14,38.18,38.12,38.16,164892.0,31.5947,31.6278,31.5781,31.6112,164892.0
2016-04-05 13:40:00,38.16,38.22,38.14,38.22,99425.0,31.6112,31.6609,31.5947,31.6609,99425.0
2016-04-05 13:50:00,38.22,38.25,38.2,38.21,79700.0,31.6609,31.6858,31.6444,31.6527,79700.0
2016-04-05 14:00:00,38.21,38.22,38.17,38.18,78373.0,31.6527,31.6609,31.6195,31.6278,78373.0
2016-04-05 14:10:00,38.18,38.27,38.17,38.27,133758.0,31.6278,31.7024,31.6195,31.7024,133758.0
2016-04-05 14:20:00,38.26,38.37,38.24,38.34,163297.0,31.6941,31.7852,31.6775,31.7604,163297.0
2016-04-05 14:30:00,38.35,38.35,38.25,38.26,125568.0,31.7686,31.7686,31.6858,31.6941,125568.0
2016-04-05 14:40:00,38.25,38.31,38.25,38.28,149788.0,31.6858,31.7355,31.6858,31.7106,149788.0
2016-04-05 14:50:00,38.29,38.33,38.28,38.3,124705.0,31.7189,31.7521,31.7106,31.7272,124705.0
2016-04-05 15:00:00,38.29,38.31,38.22,38.23,159092.0,31.7189,31.7355,31.6609,31.6692,159092.0
2016-04-05 15:10:00,38.23,38.23,38.18,38.19,160280.0,31.6692,31.6692,31.6278,31.6361,160280.0
2016-04-05 15:20:00,38.19,38.22,38.14,38.15,194389.0,31.6361,31.6609,31.5947,31.603,194389.0
2016-04-05 15:30:00,38.16,38.2,38.15,38.15,325113.0,31.6112,31.6444,31.603,31.603,325113.0
2016-04-05 15:40:00,38.16,38.16,38.06,38.06,433256.0,31.6112,31.6112,31.5284,31.5284,433256.0
2016-04-05 15:50:00,38.07,38.22,38.06,38.21,1012338.0,31.5367,31.6609,31.5284,31.6527,1012338.0
2016-04-06 09:30:00,38.22,38.5,38.22,38.48,222465.0,31.6609,31.8929,31.6609,31.8763,222465.0
2016-04-06 09:40:00,38.48,38.65,38.46,38.64,383579.0,31.8763,32.0172,31.8598,32.0089,383579.0
2016-04-06 09:50:00,38.64,39.07,38.63,39.07,669661.0,32.0089,32.3651,32.0006,32.3651,669661.0
2016-04-06 10:00:00,39.07,39.1,38.96,39.01,439051.0,32.3651,32.3899,32.274,32.3154,439051.0
2016-04-06 10:10:00,39.02,39.11,38.99,39.11,336227.0,32.3237,32.3982,32.2988,32.3982,336227.0
2016-04-06 10:20:00,39.11,39.22,39.07,39.2,394112.0,32.3982,32.4893,32.3651,32.4728,394112.0
2016-04-06 10:30:00,39.2,39.22,38.99,39.09,288226.0,32.4728,32.4893,32.2988,32.3816,288226.0
2016-04-06 10:40:00,39.09,39.13,38.95,39.08,235088.0,32.3816,32.4148,32.2657,32.3734,235088.0
2016-04-06 10:50:00,39.07,39.09,38.98,39.0,214291.0,32.3651,32.3816,32.2905,32.3071,214291.0
2016-04-06 11:00:00,39.0,39.01,38.87,38.93,292230.0,32.3071,32.3154,32.1994,32.2491,292230.0
2016-04-06 11:10:00,38.93,38.93,38.87,38.9,132879.0,32.2491,32.2491,32.1994,32.2242,132879.0
2016-04-06 11:20:00,38.9,38.93,38.81,38.91,262843.0,32.2242,32.2491,32.1497,32.2325,262843.0
2016-04-06 11:30:00,38.91,39.03,38.9,39.02,210122.0,32.2325,32.3319,32.2242,32.3237,210122.0
2016-04-06 11:40:00,39.02,39.1,38.99,39.07,180020.0,32.3237,32.3899,32.2988,32.3651,180020.0
2016-04-06 11:50:00,39.06,39.09,39.0,39.01,139896.0,32.3568,32.3816,32.3071,32.3154,139896.0
2016-04-06 12:00:00,39.01,39.05,38.99,38.99,123943.0,32.3154,32.3485,32.2988,32.2988,123943.0
2016-04-06 12:10:00,39.0,39.04,38.96,39.01,138522.0,32.3071,32.3402,32.274,32.3154,138522.0
2016-04-06 12:20:00,39.01,39.02,38.97,38.97,115330.0,32.3154,32.3237,32.2822,32.2822,115330.0
2016-04-06 12:30:00,38.97,39.01,38.93,39.0,118038.0,32.2822,32.3154,32.2491,32.3071,118038.0
2016-04-06 12:40:00,39.01,39.02,38.97,39.0,137077.0,32.3154,32.3237,32.2822,32.3071,137077.0
2016-04-06 12:50:00,38.98,39.02,38.95,39.0,113469.0,32.2905,32.3237,32.2657,32.3071,113469.0
2016-04-06 13:00:00,39.0,39.11,39.0,39.09,197705.0,32.3071,32.3982,32.3071,32.3816,197705.0
2016-04-06 13:10:00,39.09,39.16,39.08,39.15,184250.0,32.3816,32.4396,32.3734,32.4313,184250.0
2016-04-06 13:20:00,39.15,39.18,39.14,39.17,134048.0,32.4313,32.4562,32.4231,32.4479,134048.0
2016-04-06 13:30:00,39.17,39.21,39.16,39.18,167786.0,32.4479,32.481,32.4396,32.4562,167786.0
2016-04-06 13:40:00,39.19,39.2,39.15,39.19,78670.0,32.4645,32.4728,32.4313,32.4645,78670.0
2016-04-06 13:50:00,39.19,39.2,39.16,39.16,151833.0,32.4645,32.4728,32.4396,32.4396,151833.0
2016-04-06 14:00:00,39.16,39.17,39.06,39.13,161324.0,32.4396,32.4479,32.3568,32.4148,161324.0
2016-04-06 14:10:00,39.13,39.16,39.07,39.15,114119.0,32.4148,32.4396,32.3651,32.4313,114119.0
2016-04-06 14:20:00,39.15,39.16,39.04,39.08,80198.0,32.4313,32.4396,32.3402,32.3734,80198.0
2016-04-06 14:30:00,39.08,39.13,39.01,39.02,155571.0,32.3734,32.4148,32.3154,32.3237,155571.0
2016-04-06 14:40:00,39.03,39.08,39.01,39.07,120559.0,32.3319,32.3734,32.3154,32.3651,120559.0
2016-04-06 14:50:00,39.07,39.14,39.05,39.14,103094.0,32.3651,32.4231,32.3485,32.4231,103094.0
2016-04-06 15:00:00,39.14,39.16,39.09,39.1,158613.0,32.4231,32.4396,32.3816,32.3899,158613.0
2016-04-06 15:10:00,39.11,39.14,39.05,39.12,170447.0,32.3982,32.4231,32.3485,32.4065,170447.0
2016-04-06 15:20:00,39.13,39.13,39.04,39.06,209260.0,32.4148,32.4148,32.3402,32.3568,209260.0
2016-04-06 15:30:00,39.07,39.09,39.02,39.04,197191.0,32.3651,32.3816,32.3237,32.3402,197191.0
2016-04-06 15:40:00,39.04,39.12,39.03,39.12,247585.0,32.3402,32.4065,32.3319,32.4065,247585.0
2016-04-06 15:50:00,39.12,39.12,39.04,39.09,659894.0,32.4065,32.4065,32.3402,32.3816,659894.0
2016-04-07 09:30:00,38.86,39.04,38.77,39.01,212573.0,32.1911,32.3402,32.1166,32.3154,212573.0
2016-04-07 09:40:00,38.99,39.15,38.99,39.06,144035.0,32.2988,32.4313,32.2988,32.3568,144035.0
2016-04-07 09:50:00,39.07,39.08,38.92,39.01,142499.0,32.3651,32.3734,32.2408,32.3154,142499.0
2016-04-07 10:00:00,39.01,39.01,38.95,38.99,165386.0,32.3154,32.3154,32.2657,32.2988,165386.0
2016-04-07 10:10:00,38.99,39.01,38.9,38.93,111523.0,32.2988,32.3154,32.2242,32.2491,111523.0
2016-04-07 10:20:00,38.92,38.94,38.81,38.81,190454.0,32.2408,32.2574,32.1497,32.1497,190454.0
2016-04-07 10:30:00,38.82,38.86,38.66,38.71,207369.0,32.158,32.1911,32.0254,32.0669,207369.0
2016-04-07 10:40:00,38.71,38.79,38.69,38.79,139315.0,32.0669,32.1331,32.0503,32.1331,139315.0
2016-04-07 10:50:00,38.79,38.98,38.78,38.98,162502.0,32.1331,32.2905,32.1248,32.2905,162502.0
2016-04-07 11:00:00,38.98,38.98,38.91,38.95,156906.0,32.2905,32.2905,32.2325,32.2657,156906.0
2016-04-07 11:10:00,38.95,38.98,38.88,38.92,174277.0,32.2657,32.2905,32.2077,32.2408,174277.0
2016-04-07 11:20:00,38.91,38.91,38.77,38.79,80993.0,32.2325,32.2325,32.1166,32.1331,80993.0
2016-04-07 11:30:00,38.79,38.84,38.77,38.8,165518.0,32.1331,32.1745,32.1166,32.1414,165518.0
2016-04-07 11:40:00,38.8,38.86,38.75,38.86,56852.0,32.1414,32.1911,32.1,32.1911,56852.0
2016-04-07 11:50:00,38.86,38.86,38.72,38.72,96247.0,32.1911,32.1911,32.0751,32.0751,96247.0
2016-04-07 12:00:00,38.72,38.73,38.66,38.71,64567.0,32.0751,32.0834,32.0254,32.0669,64567.0
2016-04-07 12:10:00,38.7,38.7,38.62,38.63,88099.0,32.0586,32.0586,31.9923,32.0006,88099.0
2016-04-07 12:20:00,38.62,38.67,38.6,38.63,82353.0,31.9923,32.0337,31.9757,32.0006,82353.0
2016-04-07 12:30:00,38.63,38.63,38.5,38.54,105925.0,32.0006,32.0006,31.8929,31.926,105925.0
2016-04-07 12:40:00,38.54,38.55,38.47,38.49,119992.0,31.926,31.9343,31.868,31.8846,119992.0
2016-04-07 12:50:00,38.48,38.5,38.4,38.43,163994.0,31.8763,31.8929,31.8101,31.8349,163994.0
2016-04-07 13:00:00,38.43,38.48,38.4,38.41,132455.0,31.8349,31.8763,31.8101,31.8183,132455.0
2016-04-07 13:10:00,38.41,38.46,38.38,38.42,104973.0,31.8183,31.8598,31.7935,31.8266,104973.0
2016-04-07 13:20:00,38.42,38.44,38.28,38.3,143561.0,31.8266,31.8432,31.7106,31.7272,143561.0
2016-04-07 13:30:00,38.29,38.36,38.27,38.36,119108.0,31.7189,31.7769,31.7024,31.7769,119108.0
2016-04-07 13:40:00,38.35,38.36,38.22,38.24,93537.0,31.7686,31.7769,31.6609,31.6775,93537.0
2016-04-07 13:50:00,38.24,38.25,38.14,38.15,84622.0,31.6775,31.6858,31.5947,31.603,84622.0
2016-04-07 14:00:00,38.16,38.17,38.12,38.15,91002.0,31.6112,31.6195,31.5781,31.603,91002.0
2016-04-07 14:10:00,38.14,38.16,38.07,38.1,124233.0,31.5947,31.6112,31.5367,31.5615,124233.0
2016-04-07 14:20:00,38.1,38.13,38.08,38.09,102266.0,31.5615,31.5864,31.545,31.5533,102266.0
2016-04-07 14:30:00,38.09,38.13,38.07,38.13,150449.0,31.5533,31.5864,31.5367,31.5864,150449.0
2016-04-07 14:40:00,38.12,38.13,38.03,38.08,120544.0,31.5781,31.5864,31.5036,31.545,120544.0
2016-04-07 14:50:00,38.08,38.13,38.03,38.12,156112.0,31.545,31.5864,31.5036,31.5781,156112.0
2016-04-07 15:00:00,38.11,38.25,38.11,38.24,170877.0,31.5698,31.6858,31.5698,31.6775,170877.0
2016-04-07 15:10:00,38.24,38.31,38.22,38.23,215630.0,31.6775,31.7355,31.6609,31.6692,215630.0
2016-04-07 15:20:00,38.23,38.28,38.21,38.23,218804.0,31.6692,31.7106,31.6527,31.6692,218804.0
2016-04-07 15:30:00,38.23,38.26,38.16,38.16,231483.0,31.6692,31.6941,31.6112,31.6112,231483.0
2016-04-07 15:40:00,38.16,38.2,38.13,38.17,198572.0,31.6112,31.6444,31.5864,31.6195,198572.0
2016-04-07 15:50:00,38.17,38.18,38.11,38.18,559250.0,31.6195,31.6278,31.5698,31.6278,559250.0
2016-04-08 09:30:00,38.2,38.35,38.08,38.15,330529.0,31.6444,31.7686,31.545,31.603,330529.0
2016-04-08 09:40:00,38.14,38.3,38.13,38.27,183321.0,31.5947,31.7272,31.5864,31.7024,183321.0
2016-04-08 09:50:00,38.26,38.26,38.02,38.08,430161.0,31.6941,31.6941,31.4953,31.545,430161.0
2016-04-08 10:00:00,38.08,38.1,38.02,38.05,270731.0,31.545,31.5615,31.4953,31.5201,270731.0
2016-04-08 10:10:00,38.06,38.06,38.0,38.01,279038.0,31.5284,31.5284,31.4787,31.487,279038.0
2016-04-08 10:20:00,38.01,38.02,37.99,38.0,352753.0,31.487,31.4953,31.4704,31.4787,352753.0
2016-04-08 10:30:00,38.0,38.02,37.96,37.97,244841.0,31.4787,31.4953,31.4456,31.4538,244841.0
2016-04-08 10:40:00,37.96,38.01,37.96,37.99,178811.0,31.4456,31.487,31.4456,31.4704,178811.0
2016-04-08 10:50:00,38.0,38.04,37.97,38.0,176611.0,31.4787,31.5118,31.4538,31.4787,176611.0
2016-04-08 11:00:00,38.01,38.04,38.0,38.0,147280.0,31.487,31.5118,31.4787,31.4787,147280.0
2016-04-08 11:10:00,38.0,38.03,38.0,38.01,327110.0,31.4787,31.5036,31.4787,31.487,327110.0
2016-04-08 11:20:00,38.01,38.05,38.0,38.02,96227.0,31.487,31.5201,31.4787,31.4953,96227.0
2016-04-08 11:30:00,38.02,38.04,37.96,37.97,245350.0,31.4953,31.5118,31.4456,31.4538,245350.0
2016-04-08 11:40:00,37.96,38.0,37.96,37.99,71395.0,31.4456,31.4787,31.4456,31.4704,71395.0
2016-04-08 11:50:00,37.99,38.06,37.99,38.05,138881.0,31.4704,31.5284,31.4704,31.5201,138881.0
2016-04-08 12:00:00,38.04,38.17,38.04,38.15,105559.0,31.5118,31.6195,31.5118,31.603,105559.0
2016-04-08 12:10:00,38.15,38.16,38.09,38.12,132954.0,31.603,31.6112,31.5533,31.5781,132954.0
2016-04-08 12:20:00,38.12,38.12,38.08,38.1,62832.0,31.5781,31.5781,31.545,31.5615,62832.0
2016-04-08 12:30:00,38.1,38.12,38.08,38.11,55785.0,31.5615,31.5781,31.545,31.5698,55785.0
2016-04-08 12:40:00,38.1,38.14,38.08,38.09,60086.0,31.5615,31.5947,31.545,31.5533,60086.0
2016-04-08 12:50:00,38.1,38.1,38.06,38.08,48888.0,31.5615,31.5615,31.5284,31.545,48888.0
2016-04-08 13:00:00,38.08,38.1,38.05,38.05,55861.0,31.545,31.5615,31.5201,31.5201,55861.0
2016-04-08 13:10:00,38.05,38.06,38.0,38.03,83604.0,31.5201,31.5284,31.4787,31.5036,83604.0
2016-04-08 13:20:00,38.03,38.05,37.99,37.99,46331.0,31.5036,31.5201,31.4704,31.4704,46331.0
2016-04-08 13:30:00,37.99,38.01,37.99,38.0,235983.0,31.4704,31.487,31.4704,31.4787,235983.0
2016-04-08 13:40:00,38.0,38.03,37.99,38.0,70839.0,31.4787,31.5036,31.4704,31.4787,70839.0
2016-04-08 13:50:00,38.0,38.05,37.99,38.04,62367.0,31.4787,31.5201,31.4704,31.5118,62367.0
2016-04-08 14:00:00,38.05,38.06,38.03,38.05,95474.0,31.5201,31.5284,31.5036,31.5201,95474.0
2016-04-08 14:10:00,38.06,38.11,38.04,38.04,88542.0,31.5284,31.5698,31.5118,31.5118,88542.0
2016-04-08 14:20:00,38.05,38.11,38.01,38.03,147717.0,31.5201,31.5698,31.487,31.5036,147717.0
2016-04-08 14:30:00,38.04,38.04,37.99,38.0,63027.0,31.5118,31.5118,31.4704,31.4787,63027.0
2016-04-08 14:40:00,37.99,38.02,37.99,37.99,130540.0,31.4704,31.4953,31.4704,31.4704,130540.0
2016-04-08 14:50:00,37.99,38.01,37.99,38.0,191352.0,31.4704,31.487,31.4704,31.4787,191352.0
2016-04-08 15:00:00,38.0,38.01,37.93,37.94,128257.0,31.4787,31.487,31.4207,31.429,128257.0
2016-04-08 15:10:00,37.94,38.01,37.93,37.98,285423.0,31.429,31.487,31.4207,31.4621,285423.0
2016-04-08 15:20:00,37.98,38.0,37.95,37.97,284936.0,31.4621,31.4787,31.4373,31.4538,284936.0
2016-04-08 15:30:00,37.96,38.01,37.94,38.01,307068.0,31.4456,31.487,31.429,31.487,307068.0
2016-04-08 15:40:00,38.01,38.03,37.99,37.99,269167.0,31.487,31.5036,31.4704,31.4704,269167.0
2016-04-08 15:50:00,38.0,38.01,37.95,37.99,410718.0,31.4787,31.487,31.4373,31.4704,410718.0
2016-04-11 09:30:00,38.0,38.06,37.9,37.96,210037.0,31.4787,31.5284,31.3959,31.4456,210037.0
2016-04-11 09:40:00,37.94,37.94,37.8,37.84,126925.0,31.429,31.429,31.313,31.3462,126925.0
2016-04-11 09:50:00,37.85,37.9,37.78,37.78,206341.0,31.3544,31.3959,31.2965,31.2965,206341.0
2016-04-11 10:00:00,37.79,37.82,37.71,37.79,199336.0,31.3047,31.3296,31.2385,31.3047,199336.0
2016-04-11 10:10:00,37.79,37.81,37.7,37.74,138255.0,31.3047,31.3213,31.2302,31.2633,138255.0
2016-04-11 10:20:00,37.73,37.75,37.65,37.66,207723.0,31.255,31.2716,31.1888,31.197,207723.0
2016-04-11 10:30:00,37.66,37.69,37.62,37.65,101850.0,31.197,31.2219,31.1639,31.1888,101850.0
2016-04-11 10:40:00,37.65,37.65,37.53,37.55,93877.0,31.1888,31.1888,31.0894,31.1059,93877.0
2016-04-11 10:50:00,37.54,37.6,37.53,37.57,153957.0,31.0976,31.1473,31.0894,31.1225,153957.0
2016-04-11 11:00:00,37.57,37.6,37.53,37.59,144536.0,31.1225,31.1473,31.0894,31.1391,144536.0
2016-04-11 11:10:00,37.59,37.59,37.47,37.49,177035.0,31.1391,31.1391,31.0397,31.0562,177035.0
2016-04-11 11:20:00,37.49,37.55,37.48,37.52,165427.0,31.0562,31.1059,31.0479,31.0811,165427.0
2016-04-11 11:30:00,37.53,37.54,37.41,37.41,137722.0,31.0894,31.0976,30.99,30.99,137722.0
2016-04-11 11:40:00,37.41,37.45,37.32,37.35,185316.0,30.99,31.0231,30.9154,30.9402,185316.0
2016-04-11 11:50:00,37.34,37.4,37.33,37.39,146748.0,30.932,30.9817,30.9237,30.9734,146748.0
2016-04-11 12:00:00,37.4,37.4,37.34,37.37,122073.0,30.9817,30.9817,30.932,30.9568,122073.0
2016-04-11 12:10:00,37.37,37.41,37.35,37.39,82404.0,30.9568,30.99,30.9402,30.9734,82404.0
2016-04-11 12:20:00,37.4,37.45,37.37,37.42,128646.0,30.9817,31.0231,30.9568,30.9982,128646.0
2016-04-11 12:30:00,37.42,37.44,37.37,37.4,69898.0,30.9982,31.0148,30.9568,30.9817,69898.0
2016-04-11 12:40:00,37.39,37.45,37.38,37.43,80481.0,30.9734,31.0231,30.9651,31.0065,80481.0
2016-04-11 12:50:00,37.43,37.47,37.43,37.46,108858.0,31.0065,31.0397,31.0065,31.0314,108858.0
2016-04-11 13:00:00,37.45,37.49,37.45,37.46,91889.0,31.0231,31.0562,31.0231,31.0314,91889.0
2016-04-11 13:10:00,37.47,37.49,37.39,37.41,181925.0,31.0397,31.0562,30.9734,30.99,181925.0
2016-04-11 13:20:00,37.4,37.43,37.38,37.39,101553.0,30.9817,31.0065,30.9651,30.9734,101553.0
2016-04-11 13:30:00,37.39,37.43,37.38,37.39,185284.0,30.9734,31.0065,30.9651,30.9734,185284.0
2016-04-11 13:40:00,37.39,37.41,37.34,37.36,100742.0,30.9734,30.99,30.932,30.9485,100742.0
2016-04-11 13:50:00,37.35,37.41,37.34,37.41,209378.0,30.9402,30.99,30.932,30.99,209378.0
2016-04-11 14:00:00,37.41,37.43,37.37,37.41,186660.0,30.99,31.0065,30.9568,30.99,186660.0
2016-04-11 14:10:00,37.41,37.43,37.35,37.4,95595.0,30.99,31.0065,30.9402,30.9817,95595.0
2016-04-11 14:20:00,37.4,37.43,37.38,37.39,89132.0,30.9817,31.0065,30.9651,30.9734,89132.0
2016-04-11 14:30:00,37.39,37.46,37.38,37.45,184631.0,30.9734,31.0314,30.9651,31.0231,184631.0
2016-04-11 14:40:00,37.45,37.45,37.42,37.42,100493.0,31.0231,31.0231,30.9982,30.9982,100493.0
2016-04-11 14:50:00,37.42,37.48,37.4,37.45,94111.0,30.9982,31.0479,30.9817,31.0231,94111.0
2016-04-11 15:00:00,37.44,37.45,37.39,37.4,189536.0,31.0148,31.0231,30.9734,30.9817,189536.0
2016-04-11 15:10:00,37.41,37.42,37.37,37.37,154433.0,30.99,30.9982,30.9568,30.9568,154433.0
2016-04-11 15:20:00,37.37,37.38,37.32,37.32,167049.0,30.9568,30.9651,30.9154,30.9154,167049.0
2016-04-11 15:30:00,37.32,37.34,37.26,37.27,251861.0,30.9154,30.932,30.8657,30.874,251861.0
2016-04-11 15:40:00,37.27,37.29,37.19,37.19,302045.0,30.874,30.8905,30.8077,30.8077,302045.0
2016-04-11 15:50:00,37.18,37.21,37.12,37.17,740643.0,30.7994,30.8243,30.7497,30.7911,740643.0
2016-04-12 09:30:00,37.2,37.32,37.07,37.09,207802.0,30.816,30.9154,30.7083,30.7249,207802.0
2016-04-12 09:40:00,37.1,37.26,37.08,37.24,254135.0,30.7332,30.8657,30.7166,30.8491,254135.0
2016-04-12 09:50:00,37.24,37.29,37.17,37.2,204035.0,30.8491,30.8905,30.7911,30.816,204035.0
2016-04-12 10:00:00,37.2,37.24,37.11,37.13,158147.0,30.816,30.8491,30.7414,30.758,158147.0
2016-04-12 10:10:00,37.12,37.15,37.02,37.04,137544.0,30.7497,30.7746,30.6669,30.6834,137544.0
2016-04-12 10:20:00,37.05,37.05,36.89,37.0,336449.0,30.6917,30.6917,30.5592,30.6503,336449.0
2016-04-12 10:30:00,37.0,37.14,36.97,37.0,170143.0,30.6503,30.7663,30.6255,30.6503,170143.0
2016-04-12 10:40:00,37.0,37.03,36.9,36.92,150910.0,30.6503,30.6752,30.5675,30.584,150910.0
2016-04-12 10:50:00,36.91,37.18,36.91,37.13,227138.0,30.5758,30.7994,30.5758,30.758,227138.0
2016-04-12 11:00:00,37.13,37.15,37.08,37.14,159349.0,30.758,30.7746,30.7166,30.7663,159349.0
2016-04-12 11:10:00,37.15,37.16,37.11,37.13,96686.0,30.7746,30.7829,30.7414,30.758,96686.0
2016-04-12 11:20:00,37.14,37.16,37.08,37.15,142725.0,30.7663,30.7829,30.7166,30.7746,142725.0
2016-04-12 11:30:00,37.15,37.17,37.08,37.1,114156.0,30.7746,30.7911,30.7166,30.7332,114156.0
2016-04-12 11:40:00,37.1,37.14,37.08,37.12,108077.0,30.7332,30.7663,30.7166,30.7497,108077.0
2016-04-12 11:50:00,37.13,37.17,37.08,37.1,107552.0,30.758,30.7911,30.7166,30.7332,107552.0
2016-04-12 12:00:00,37.1,37.14,37.08,37.1,133498.0,30.7332,30.7663,30.7166,30.7332,133498.0
2016-04-12 12:10:00,37.09,37.13,36.97,36.98,145729.0,30.7249,30.758,30.6255,30.6337,145729.0
2016-04-12 12:20:00,36.98,37.04,36.97,37.02,82081.0,30.6337,30.6834,30.6255,30.6669,82081.0
2016-04-12 12:30:00,37.02,37.08,36.99,37.01,82772.0,30.6669,30.7166,30.642,30.6586,82772.0
2016-04-12 12:40:00,37.0,37.04,36.99,37.0,47659.0,30.6503,30.6834,30.642,30.6503,47659.0
2016-04-12 12:50:00,37.0,37.01,36.94,36.99,130653.0,30.6503,30.6586,30.6006,30.642,130653.0
2016-04-12 13:00:00,36.99,37.04,36.95,36.96,57197.0,30.642,30.6834,30.6089,30.6172,57197.0
2016-04-12 13:10:00,36.97,37.0,36.9,36.95,123633.0,30.6255,30.6503,30.5675,30.6089,123633.0
2016-04-12 13:20:00,36.95,37.01,36.93,37.0,88131.0,30.6089,30.6586,30.5923,30.6503,88131.0
2016-04-12 13:30:00,37.0,37.04,36.96,36.98,71445.0,30.6503,30.6834,30.6172,30.6337,71445.0
2016-04-12 13:40:00,36.98,37.03,36.96,37.0,113950.0,30.6337,30.6752,30.6172,30.6503,113950.0
2016-04-12 13:50:00,37.0,37.07,36.99,37.07,64856.0,30.6503,30.7083,30.642,30.7083,64856.0
2016-04-12 14:00:00,37.07,37.09,37.04,37.05,73961.0,30.7083,30.7249,30.6834,30.6917,73961.0
2016-04-12 14:10:00,37.05,37.15,37.05,37.15,97318.0,30.6917,30.7746,30.6917,30.7746,97318.0
2016-04-12 14:20:00,37.15,37.16,37.1,37.13,88909.0,30.7746,30.7829,30.7332,30.758,88909.0
2016-04-12 14:30:00,37.13,37.16,37.11,37.12,62915.0,30.758,30.7829,30.7414,30.7497,62915.0
2016-04-12 14:40:00,37.13,37.17,37.07,37.15,164917.0,30.758,30.7911,30.7083,30.7746,164917.0
2016-04-12 14:50:00,37.15,37.17,37.11,37.13,135746.0,30.7746,30.7911,30.7414,30.758,135746.0
2016-04-12 15:00:00,37.13,37.21,37.12,37.19,135073.0,30.758,30.8243,30.7497,30.8077,135073.0
2016-04-12 15:10:00,37.2,37.23,37.16,37.19,118405.0,30.816,30.8408,30.7829,30.8077,118405.0
2016-04-12 15:20:00,37.19,37.2,37.14,37.15,135303.0,30.8077,30.816,30.7663,30.7746,135303.0
2016-04-12 15:30:00,37.16,37.22,37.13,37.19,141708.0,30.7829,30.8326,30.758,30.8077,141708.0
2016-04-12 15:40:00,37.19,37.22,37.12,37.12,239929.0,30.8077,30.8326,30.7497,30.7497,239929.0
2016-04-12 15:50:00,37.12,37.18,37.12,37.18,367175.0,30.7497,30.7994,30.7497,30.7994,367175.0
2016-04-13 09:30:00,37.39,37.68,37.3,37.57,408935.0,30.9734,31.2136,30.8988,31.1225,408935.0
2016-04-13 09:40:00,37.58,37.69,37.52,37.68,204762.0,31.1308,31.2219,31.0811,31.2136,204762.0
2016-04-13 09:50:00,37.68,37.72,37.62,37.66,138488.0,31.2136,31.2468,31.1639,31.197,138488.0
2016-04-13 10:00:00,37.66,37.72,37.61,37.68,113307.0,31.197,31.2468,31.1556,31.2136,113307.0
2016-04-13 10:10:00,37.67,37.79,37.66,37.68,237688.0,31.2053,31.3047,31.197,31.2136,237688.0
2016-04-13 10:20:00,37.68,37.76,37.67,37.73,170728.0,31.2136,31.2799,31.2053,31.255,170728.0
2016-04-13 10:30:00,37.74,37.8,37.68,37.72,136359.0,31.2633,31.313,31.2136,31.2468,136359.0
2016-04-13 10:40:00,37.72,37.74,37.65,37.72,122245.0,31.2468,31.2633,31.1888,31.2468,122245.0
2016-04-13 10:50:00,37.72,37.75,37.68,37.7,88340.0,31.2468,31.2716,31.2136,31.2302,88340.0
2016-04-13 11:00:00,37.69,37.7,37.62,37.65,99146.0,31.2219,31.2302,31.1639,31.1888,99146.0
2016-04-13 11:10:00,37.66,37.68,37.61,37.66,58474.0,31.197,31.2136,31.1556,31.197,58474.0
2016-04-13 11:20:00,37.67,37.73,37.66,37.72,103507.0,31.2053,31.255,31.197,31.2468,103507.0
2016-04-13 11:30:00,37.73,37.79,37.72,37.77,86518.0,31.255,31.3047,31.2468,31.2882,86518.0
2016-04-13 11:40:00,37.77,37.8,37.75,37.79,85498.0,31.2882,31.313,31.2716,31.3047,85498.0
2016-04-13 11:50:00,37.79,37.8,37.73,37.77,81461.0,31.3047,31.313,31.255,31.2882,81461.0
2016-04-13 12:00:00,37.77,37.77,37.72,37.75,69518.0,31.2882,31.2882,31.2468,31.2716,69518.0
2016-04-13 12:10:00,37.76,37.76,37.69,37.75,58077.0,31.2799,31.2799,31.2219,31.2716,58077.0
2016-04-13 12:20:00,37.75,37.77,37.72,37.75,85466.0,31.2716,31.2882,31.2468,31.2716,85466.0
2016-04-13 12:30:00,37.75,37.75,37.67,37.69,54835.0,31.2716,31.2716,31.2053,31.2219,54835.0
2016-04-13 12:40:00,37.69,37.75,37.67,37.73,78232.0,31.2219,31.2716,31.2053,31.255,78232.0
2016-04-13 12:50:00,37.74,37.78,37.73,37.75,58402.0,31.2633,31.2965,31.255,31.2716,58402.0
2016-04-13 13:00:00,37.75,37.76,37.68,37.68,82039.0,31.2716,31.2799,31.2136,31.2136,82039.0
2016-04-13 13:10:00,37.68,37.7,37.66,37.67,89913.0,31.2136,31.2302,31.197,31.2053,89913.0
2016-04-13 13:20:00,37.68,37.7,37.65,37.68,64985.0,31.2136,31.2302,31.1888,31.2136,64985.0
2016-04-13 13:30:00,37.69,37.7,37.62,37.65,96759.0,31.2219,31.2302,31.1639,31.1888,96759.0
2016-04-13 13:40:00,37.66,37.67,37.57,37.59,81750.0,31.197,31.2053,31.1225,31.1391,81750.0
2016-04-13 13:50:00,37.6,37.6,37.55,37.59,70272.0,31.1473,31.1473,31.1059,31.1391,70272.0
2016-04-13 14:00:00,37.6,37.63,37.57,37.62,81761.0,31.1473,31.1722,31.1225,31.1639,81761.0
2016-04-13 14:10:00,37.62,37.66,37.6,37.63,82332.0,31.1639,31.197,31.1473,31.1722,82332.0
2016-04-13 14:20:00,37.63,37.65,37.6,37.62,86127.0,31.1722,31.1888,31.1473,31.1639,86127.0
2016-04-13 14:30:00,37.62,37.66,37.61,37.64,83857.0,31.1639,31.197,31.1556,31.1805,83857.0
2016-04-13 14:40:00,37.64,37.66,37.62,37.64,79808.0,31.1805,31.197,31.1639,31.1805,79808.0
2016-04-13 14:50:00,37.64,37.72,37.63,37.72,99437.0,31.1805,31.2468,31.1722,31.2468,99437.0
2016-04-13 15:00:00,37.72,37.79,37.68,37.77,164820.0,31.2468,31.3047,31.2136,31.2882,164820.0
2016-04-13 15:10:00,37.77,37.78,37.73,37.77,124913.0,31.2882,31.2965,31.255,31.2882,124913.0
2016-04-13 15:20:00,37.78,37.86,37.77,37.84,271139.0,31.2965,31.3627,31.2882,31.3462,271139.0
2016-04-13 15:30:00,37.85,37.87,37.8,37.83,213716.0,31.3544,31.371,31.313,31.3379,213716.0
2016-04-13 15:40:00,37.83,37.85,37.79,37.8,203014.0,31.3379,31.3544,31.3047,31.313,203014.0
2016-04-13 15:50:00,37.81,37.88,37.78,37.86,410515.0,31.3213,31.3793,31.2965,31.3627,410515.0
2016-04-14 09:30:00,37.49,37.54,37.27,37.39,419762.0,31.0562,31.0976,30.874,30.9734,419762.0
2016-04-14 09:40:00,37.39,37.54,37.36,37.52,151332.0,30.9734,31.0976,30.9485,31.0811,151332.0
2016-04-14 09:50:00,37.52,37.59,37.41,37.42,159518.0,31.0811,31.1391,30.99,30.9982,159518.0
2016-04-14 10:00:00,37.42,37.5,37.41,37.45,90643.0,30.9982,31.0645,30.99,31.0231,90643.0
2016-04-14 10:10:00,37.44,37.46,37.32,37.33,92854.0,31.0148,31.0314,30.9154,30.9237,92854.0
2016-04-14 10:20:00,37.33,37.37,37.3,37.37,88372.0,30.9237,30.9568,30.8988,30.9568,88372.0
2016-04-14 10:30:00,37.37,37.39,37.34,37.34,54642.0,30.9568,30.9734,30.932,30.932,54642.0
2016-04-14 10:40:00,37.34,37.36,37.2,37.23,136646.0,30.932,30.9485,30.816,30.8408,136646.0
2016-04-14 10:50:00,37.22,37.24,37.16,37.16,149383.0,30.8326,30.8491,30.7829,30.7829,149383.0
2016-04-14 11:00:00,37.16,37.17,37.1,37.14,144823.0,30.7829,30.7911,30.7332,30.7663,144823.0
2016-04-14 11:10:00,37.14,37.22,37.13,37.18,106577.0,30.7663,30.8326,30.758,30.7994,106577.0
2016-04-14 11:20:00,37.18,37.22,37.16,37.17,99629.0,30.7994,30.8326,30.7829,30.7911,99629.0
2016-04-14 11:30:00,37.17,37.28,37.16,37.24,139275.0,30.7911,30.8823,30.7829,30.8491,139275.0
2016-04-14 11:40:00,37.24,37.28,37.22,37.27,96571.0,30.8491,30.8823,30.8326,30.874,96571.0
2016-04-14 11:50:00,37.27,37.35,37.24,37.3,119329.0,30.874,30.9402,30.8491,30.8988,119329.0
2016-04-14 12:00:00,37.31,37.32,37.25,37.28,85414.0,30.9071,30.9154,30.8574,30.8823,85414.0
2016-04-14 12:10:00,37.28,37.29,37.25,37.27,47045.0,30.8823,30.8905,30.8574,30.874,47045.0
2016-04-14 12:20:00,37.28,37.33,37.25,37.29,51870.0,30.8823,30.9237,30.8574,30.8905,51870.0
2016-04-14 12:30:00,37.29,37.3,37.22,37.26,89571.0,30.8905,30.8988,30.8326,30.8657,89571.0
2016-04-14 12:40:00,37.25,37.28,37.23,37.26,69308.0,30.8574,30.8823,30.8408,30.8657,69308.0
2016-04-14 12:50:00,37.25,37.27,37.23,37.25,44022.0,30.8574,30.874,30.8408,30.8574,44022.0
2016-04-14 13:00:00,37.25,37.3,37.24,37.26,84621.0,30.8574,30.8988,30.8491,30.8657,84621.0
2016-04-14 13:10:00,37.25,37.26,37.2,37.22,65223.0,30.8574,30.8657,30.816,30.8326,65223.0
2016-04-14 13:20:00,37.21,37.24,37.2,37.2,69649.0,30.8243,30.8491,30.816,30.816,69649.0
2016-04-14 13:30:00,37.2,37.22,37.15,37.16,118263.0,30.816,30.8326,30.7746,30.7829,118263.0
2016-04-14 13:40:00,37.17,37.2,37.15,37.16,110007.0,30.7911,30.816,30.7746,30.7829,110007.0
2016-04-14 13:50:00,37.17,37.17,37.1,37.1,111760.0,30.7911,30.7911,30.7332,30.7332,111760.0
2016-04-14 14:00:00,37.11,37.23,37.1,37.22,112910.0,30.7414,30.8408,30.7332,30.8326,112910.0
2016-04-14 14:10:00,37.23,37.23,37.15,37.19,132525.0,30.8408,30.8408,30.7746,30.8077,132525.0
2016-04-14 14:20:00,37.19,37.21,37.14,37.15,89595.0,30.8077,30.8243,30.7663,30.7746,89595.0
2016-04-14 14:30:00,37.14,37.15,37.07,37.09,139808.0,30.7663,30.7746,30.7083,30.7249,139808.0
2016-04-14 14:40:00,37.09,37.13,37.07,37.1,119350.0,30.7249,30.758,30.7083,30.7332,119350.0
2016-04-14 14:50:00,37.1,37.14,37.1,37.1,93865.0,30.7332,30.7663,30.7332,30.7332,93865.0
2016-04-14 15:00:00,37.11,37.14,37.09,37.13,139306.0,30.7414,30.7663,30.7249,30.758,139306.0
2016-04-14 15:10:00,37.14,37.19,37.13,37.14,252226.0,30.7663,30.8077,30.758,30.7663,252226.0
2016-04-14 15:20:00,37.14,37.14,37.05,37.08,185724.0,30.7663,30.7663,30.6917,30.7166,185724.0
2016-04-14 15:30:00,37.09,37.13,37.06,37.06,234503.0,30.7249,30.758,30.7,30.7,234503.0
2016-04-14 15:40:00,37.05,37.06,37.01,37.04,171152.0,30.6917,30.7,30.6586,30.6834,171152.0
2016-04-14 15:50:00,37.05,37.08,37.01,37.05,515368.0,30.6917,30.7166,30.6586,30.6917,515368.0
2016-04-15 09:30:00,37.17,37.22,37.02,37.06,445490.0,30.7911,30.8326,30.6669,30.7,445490.0
2016-04-15 09:40:00,37.07,37.32,37.07,37.29,186387.0,30.7083,30.9154,30.7083,30.8905,186387.0
2016-04-15 09:50:00,37.28,37.32,37.23,37.25,92419.0,30.8823,30.9154,30.8408,30.8574,92419.0
2016-04-15 10:00:00,37.24,37.24,37.18,37.21,160383.0,30.8491,30.8491,30.7994,30.8243,160383.0
2016-04-15 10:10:00,37.21,37.24,37.14,37.18,116920.0,30.8243,30.8491,30.7663,30.7994,116920.0
2016-04-15 10:20:00,37.18,37.21,37.1,37.12,117658.0,30.7994,30.8243,30.7332,30.7497,117658.0
2016-04-15 10:30:00,37.11,37.14,37.05,37.09,188060.0,30.7414,30.7663,30.6917,30.7249,188060.0
2016-04-15 10:40:00,37.09,37.16,37.09,37.11,129185.0,30.7249,30.7829,30.7249,30.7414,129185.0
2016-04-15 10:50:00,37.12,37.14,37.09,37.11,92238.0,30.7497,30.7663,30.7249,30.7414,92238.0
2016-04-15 11:00:00,37.11,37.16,37.11,37.15,153047.0,30.7414,30.7829,30.7414,30.7746,153047.0
2016-04-15 11:10:00,37.15,37.19,37.13,37.14,107392.0,30.7746,30.8077,30.758,30.7663,107392.0
2016-04-15 11:20:00,37.14,37.16,37.12,37.13,82205.0,30.7663,30.7829,30.7497,30.758,82205.0
2016-04-15 11:30:00,37.12,37.14,37.0,37.01,147013.0,30.7497,30.7663,30.6503,30.6586,147013.0
2016-04-15 11:40:00,37.01,37.03,37.0,37.02,101665.0,30.6586,30.6752,30.6503,30.6669,101665.0
2016-04-15 11:50:00,37.01,37.11,37.0,37.05,181062.0,30.6586,30.7414,30.6503,30.6917,181062.0
2016-04-15 12:00:00,37.05,37.06,36.97,36.97,271481.0,30.6917,30.7,30.6255,30.6255,271481.0
2016-04-15 12:10:00,36.98,37.01,36.93,36.95,196697.0,30.6337,30.6586,30.5923,30.6089,196697.0
2016-04-15 12:20:00,36.95,36.96,36.92,36.95,98414.0,30.6089,30.6172,30.584,30.6089,98414.0
2016-04-15 12:30:00,36.95,36.96,36.89,36.9,139227.0,30.6089,30.6172,30.5592,30.5675,139227.0
2016-04-15 12:40:00,36.9,36.91,36.87,36.88,118374.0,30.5675,30.5758,30.5426,30.5509,118374.0
2016-04-15 12:50:00,36.88,36.89,36.82,36.85,137800.0,30.5509,30.5592,30.5012,30.5261,137800.0
2016-04-15 13:00:00,36.86,36.86,36.82,36.83,89103.0,30.5343,30.5343,30.5012,30.5095,89103.0
2016-04-15 13:10:00,36.84,36.91,36.83,36.87,116425.0,30.5178,30.5758,30.5095,30.5426,116425.0
2016-04-15 13:20:00,36.87,36.93,36.84,36.93,178001.0,30.5426,30.5923,30.5178,30.5923,178001.0
2016-04-15 13:30:00,36.93,36.94,36.89,36.9,61933.0,30.5923,30.6006,30.5592,30.5675,61933.0
2016-04-15 13:40:00,36.89,36.91,36.84,36.84,124280.0,30.5592,30.5758,30.5178,30.5178,124280.0
2016-04-15 13:50:00,36.85,36.85,36.81,36.84,130826.0,30.5261,30.5261,30.4929,30.5178,130826.0
2016-04-15 14:00:00,36.84,36.88,36.81,36.82,123145.0,30.5178,30.5509,30.4929,30.5012,123145.0
2016-04-15 14:10:00,36.83,36.83,36.77,36.77,160326.0,30.5095,30.5095,30.4598,30.4598,160326.0
2016-04-15 14:20:00,36.78,36.81,36.75,36.77,132909.0,30.4681,30.4929,30.4432,30.4598,132909.0
2016-04-15 14:30:00,36.77,36.79,36.75,36.75,122004.0,30.4598,30.4764,30.4432,30.4432,122004.0
2016-04-15 14:40:00,36.76,36.78,36.73,36.74,149664.0,30.4515,30.4681,30.4266,30.4349,149664.0
2016-04-15 14:50:00,36.73,36.76,36.71,36.75,206925.0,30.4266,30.4515,30.4101,30.4432,206925.0
2016-04-15 15:00:00,36.77,36.8,36.75,36.79,109336.0,30.4598,30.4846,30.4432,30.4764,109336.0
2016-04-15 15:10:00,36.8,36.85,36.79,36.82,118660.0,30.4846,30.5261,30.4764,30.5012,118660.0
2016-04-15 15:20:00,36.83,36.87,36.79,36.79,237515.0,30.5095,30.5426,30.4764,30.4764,237515.0
2016-04-15 15:30:00,36.8,36.84,36.79,36.84,212509.0,30.4846,30.5178,30.4764,30.5178,212509.0
2016-04-15 15:40:00,36.83,36.84,36.79,36.79,336318.0,30.5095,30.5178,30.4764,30.4764,336318.0
2016-04-15 15:50:00,36.8,36.92,36.8,36.9,730525.0,30.4846,30.584,30.4846,30.5675,730525.0
2016-04-18 09:30:00,36.61,36.69,36.44,36.46,337931.0,30.3272,30.3935,30.1864,30.203,337931.0
2016-04-18 09:40:00,36.46,36.6,36.42,36.56,215223.0,30.203,30.319,30.1698,30.2858,215223.0
2016-04-18 09:50:00,36.56,36.57,36.3,36.3,339056.0,30.2858,30.2941,30.0704,30.0704,339056.0
2016-04-18 10:00:00,36.3,36.42,36.25,36.36,382454.0,30.0704,30.1698,30.029,30.1201,382454.0
2016-04-18 10:10:00,36.36,36.54,36.3,36.51,308089.0,30.1201,30.2693,30.0704,30.2444,308089.0
2016-04-18 10:20:00,36.5,36.53,36.43,36.46,152447.0,30.2361,30.261,30.1781,30.203,152447.0
2016-04-18 10:30:00,36.45,36.48,36.44,36.47,225116.0,30.1947,30.2196,30.1864,30.2113,225116.0
2016-04-18 10:40:00,36.47,36.57,36.47,36.48,125005.0,30.2113,30.2941,30.2113,30.2196,125005.0
2016-04-18 10:50:00,36.49,36.6,36.48,36.54,180455.0,30.2278,30.319,30.2196,30.2693,180455.0
2016-04-18 11:00:00,36.53,36.56,36.51,36.53,137661.0,30.261,30.2858,30.2444,30.261,137661.0
2016-04-18 11:10:00,36.53,36.53,36.47,36.48,166655.0,30.261,30.261,30.2113,30.2196,166655.0
2016-04-18 11:20:00,36.48,36.55,36.47,36.52,179534.0,30.2196,30.2775,30.2113,30.2527,179534.0
2016-04-18 11:30:00,36.52,36.58,36.49,36.57,183592.0,30.2527,30.3024,30.2278,30.2941,183592.0
2016-04-18 11:40:00,36.57,36.59,36.54,36.57,199106.0,30.2941,30.3107,30.2693,30.2941,199106.0
2016-04-18 11:50:00,36.57,36.58,36.53,36.55,104990.0,30.2941,30.3024,30.261,30.2775,104990.0
2016-04-18 12:00:00,36.55,36.59,36.52,36.59,214831.0,30.2775,30.3107,30.2527,30.3107,214831.0
2016-04-18 12:10:00,36.59,36.61,36.47,36.49,302156.0,30.3107,30.3272,30.2113,30.2278,302156.0
2016-04-18 12:20:00,36.5,36.6,36.49,36.54,119449.0,30.2361,30.319,30.2278,30.2693,119449.0
2016-04-18 12:30:00,36.53,36.58,36.52,36.54,81653.0,30.261,30.3024,30.2527,30.2693,81653.0
2016-04-18 12:40:00,36.54,36.56,36.51,36.55,127792.0,30.2693,30.2858,30.2444,30.2775,127792.0
2016-04-18 12:50:00,36.54,36.56,36.52,36.52,67824.0,30.2693,30.2858,30.2527,30.2527,67824.0
2016-04-18 13:00:00,36.53,36.53,36.48,36.5,139906.0,30.261,30.261,30.2196,30.2361,139906.0
2016-04-18 13:10:00,36.51,36.51,36.47,36.49,129410.0,30.2444,30.2444,30.2113,30.2278,129410.0
2016-04-18 13:20:00,36.5,36.54,36.48,36.54,142063.0,30.2361,30.2693,30.2196,30.2693,142063.0
2016-04-18 13:30:00,36.55,36.62,36.54,36.59,88993.0,30.2775,30.3355,30.2693,30.3107,88993.0
2016-04-18 13:40:00,36.59,36.67,36.59,36.64,97059.0,30.3107,30.3769,30.3107,30.3521,97059.0
2016-04-18 13:50:00,36.64,36.66,36.59,36.65,159124.0,30.3521,30.3687,30.3107,30.3604,159124.0
2016-04-18 14:00:00,36.65,36.66,36.59,36.63,109909.0,30.3604,30.3687,30.3107,30.3438,109909.0
2016-04-18 14:10:00,36.63,36.7,36.63,36.7,96837.0,30.3438,30.4018,30.3438,30.4018,96837.0
2016-04-18 14:20:00,36.7,36.74,36.65,36.68,236668.0,30.4018,30.4349,30.3604,30.3852,236668.0
2016-04-18 14:30:00,36.68,36.71,36.67,36.7,205178.0,30.3852,30.4101,30.3769,30.4018,205178.0
2016-04-18 14:40:00,36.7,36.74,36.68,36.68,158642.0,30.4018,30.4349,30.3852,30.3852,158642.0
2016-04-18 14:50:00,36.69,36.73,36.64,36.65,146302.0,30.3935,30.4266,30.3521,30.3604,146302.0
2016-04-18 15:00:00,36.64,36.66,36.61,36.63,117266.0,30.3521,30.3687,30.3272,30.3438,117266.0
2016-04-18 15:10:00,36.63,36.65,36.6,36.64,116790.0,30.3438,30.3604,30.319,30.3521,116790.0
2016-04-18 15:20:00,36.64,36.64,36.6,36.64,169168.0,30.3521,30.3521,30.319,30.3521,169168.0
2016-04-18 15:30:00,36.63,36.64,36.6,36.61,223748.0,30.3438,30.3521,30.319,30.3272,223748.0
2016-04-18 15:40:00,36.62,36.66,36.6,36.65,333307.0,30.3355,30.3687,30.319,30.3604,333307.0
2016-04-18 15:50:00,36.64,36.68,36.62,36.68,579276.0,30.3521,30.3852,30.3355,30.3852,579276.0
2016-04-19 09:30:00,36.78,36.78,36.41,36.45,396675.0,30.4681,30.4681,30.1616,30.1947,396675.0
2016-04-19 09:40:00,36.45,36.49,36.37,36.4,240161.0,30.1947,30.2278,30.1284,30.1533,240161.0
2016-04-19 09:50:00,36.41,36.42,36.31,36.35,395221.0,30.1616,30.1698,30.0787,30.1119,395221.0
2016-04-19 10:00:00,36.35,36.42,36.35,36.39,337504.0,30.1119,30.1698,30.1119,30.145,337504.0
2016-04-19 10:10:00,36.39,36.47,36.34,36.38,326674.0,30.145,30.2113,30.1036,30.1367,326674.0
2016-04-19 10:20:00,36.38,36.45,36.37,36.42,674585.0,30.1367,30.1947,30.1284,30.1698,674585.0
2016-04-19 10:30:00,36.42,36.44,36.39,36.41,330015.0,30.1698,30.1864,30.145,30.1616,330015.0
2016-04-19 10:40:00,36.41,36.46,36.4,36.4,280652.0,30.1616,30.203,30.1533,30.1533,280652.0
2016-04-19 10:50:00,36.41,36.45,36.4,36.4,543261.0,30.1616,30.1947,30.1533,30.1533,543261.0
2016-04-19 11:00:00,36.41,36.41,36.27,36.27,345993.0,30.1616,30.1616,30.0456,30.0456,345993.0
2016-04-19 11:10:00,36.27,36.32,36.23,36.26,315125.0,30.0456,30.087,30.0125,30.0373,315125.0
2016-04-19 11:20:00,36.27,36.31,36.26,36.3,164110.0,30.0456,30.0787,30.0373,30.0704,164110.0
2016-04-19 11:30:00,36.29,36.38,36.29,36.34,146475.0,30.0622,30.1367,30.0622,30.1036,146475.0
2016-04-19 11:40:00,36.34,36.35,36.25,36.28,168780.0,30.1036,30.1119,30.029,30.0539,168780.0
2016-04-19 11:50:00,36.29,36.3,36.25,36.26,125134.0,30.0622,30.0704,30.029,30.0373,125134.0
2016-04-19 12:00:00,36.26,36.28,36.17,36.18,290723.0,30.0373,30.0539,29.9628,29.971,290723.0
2016-04-19 12:10:00,36.18,36.25,36.14,36.15,223108.0,29.971,30.029,29.9379,29.9462,223108.0
2016-04-19 12:20:00,36.15,36.23,36.14,36.23,189083.0,29.9462,30.0125,29.9379,30.0125,189083.0
2016-04-19 12:30:00,36.23,36.24,36.17,36.19,156595.0,30.0125,30.0207,29.9628,29.9793,156595.0
2016-04-19 12:40:00,36.19,36.2,36.15,36.16,193904.0,29.9793,29.9876,29.9462,29.9545,193904.0
2016-04-19 12:50:00,36.16,36.21,36.13,36.19,143150.0,29.9545,29.9959,29.9296,29.9793,143150.0
2016-04-19 13:00:00,36.2,36.22,36.15,36.18,113236.0,29.9876,30.0042,29.9462,29.971,113236.0
2016-04-19 13:10:00,36.18,36.19,36.16,36.17,106678.0,29.971,29.9793,29.9545,29.9628,106678.0
2016-04-19 13:20:00,36.17,36.25,36.17,36.2,142667.0,29.9628,30.029,29.9628,29.9876,142667.0
2016-04-19 13:30:00,36.2,36.23,36.19,36.19,64080.0,29.9876,30.0125,29.9793,29.9793,64080.0
2016-04-19 13:40:00,36.19,36.21,36.16,36.19,140742.0,29.9793,29.9959,29.9545,29.9793,140742.0
2016-04-19 13:50:00,36.2,36.2,36.16,36.19,116797.0,29.9876,29.9876,29.9545,29.9793,116797.0
2016-04-19 14:00:00,36.19,36.22,36.17,36.21,201276.0,29.9793,30.0042,29.9628,29.9959,201276.0
2016-04-19 14:10:00,36.21,36.22,36.17,36.19,165626.0,29.9959,30.0042,29.9628,29.9793,165626.0
2016-04-19 14:20:00,36.19,36.25,36.19,36.22,114641.0,29.9793,30.029,29.9793,30.0042,114641.0
2016-04-19 14:30:00,36.23,36.23,36.17,36.18,176690.0,30.0125,30.0125,29.9628,29.971,176690.0
2016-04-19 14:40:00,36.18,36.22,36.16,36.22,186268.0,29.971,30.0042,29.9545,30.0042,186268.0
2016-04-19 14:50:00,36.22,36.22,36.15,36.15,204897.0,30.0042,30.0042,29.9462,29.9462,204897.0
2016-04-19 15:00:00,36.16,36.17,36.11,36.12,240257.0,29.9545,29.9628,29.913,29.9213,240257.0
2016-04-19 15:10:00,36.12,36.19,36.1,36.13,271618.0,29.9213,29.9793,29.9048,29.9296,271618.0
2016-04-19 15:20:00,36.13,36.17,36.12,36.14,203942.0,29.9296,29.9628,29.9213,29.9379,203942.0
2016-04-19 15:30:00,36.14,36.15,36.12,36.14,214152.0,29.9379,29.9462,29.9213,29.9379,214152.0
2016-04-19 15:40:00,36.13,36.19,36.12,36.18,492473.0,29.9296,29.9793,29.9213,29.971,492473.0
2016-04-19 15:50:00,36.18,36.25,36.17,36.23,882406.0,29.971,30.029,29.9628,30.0125,882406.0
2016-04-20 09:30:00,36.36,36.64,36.27,36.55,524183.0,30.1201,30.3521,30.0456,30.2775,524183.0
2016-04-20 09:40:00,36.55,36.85,36.53,36.78,465798.0,30.2775,30.5261,30.261,30.4681,465798.0
2016-04-20 09:50:00,36.78,36.89,36.72,36.77,241909.0,30.4681,30.5592,30.4184,30.4598,241909.0
2016-04-20 10:00:00,36.77,36.91,36.76,36.89,218735.0,30.4598,30.5758,30.4515,30.5592,218735.0
2016-04-20 10:10:00,36.89,36.95,36.89,36.92,256800.0,30.5592,30.6089,30.5592,30.584,256800.0
2016-04-20 10:20:00,36.92,36.93,36.88,36.91,184694.0,30.584,30.5923,30.5509,30.5758,184694.0
2016-04-20 10:30:00,36.91,36.93,36.79,36.79,203559.0,30.5758,30.5923,30.4764,30.4764,203559.0
2016-04-20 10:40:00,36.79,36.8,36.68,36.73,131180.0,30.4764,30.4846,30.3852,30.4266,131180.0
2016-04-20 10:50:00,36.73,36.87,36.72,36.85,155455.0,30.4266,30.5426,30.4184,30.5261,155455.0
2016-04-20 11:00:00,36.86,36.99,36.85,36.99,182396.0,30.5343,30.642,30.5261,30.642,182396.0
2016-04-20 11:10:00,36.99,37.06,36.93,36.95,320876.0,30.642,30.7,30.5923,30.6089,320876.0
2016-04-20 11:20:00,36.95,37.03,36.95,37.03,127947.0,30.6089,30.6752,30.6089,30.6752,127947.0
2016-04-20 11:30:00,37.03,37.05,37.01,37.04,150499.0,30.6752,30.6917,30.6586,30.6834,150499.0
2016-04-20 11:40:00,37.04,37.13,36.99,37.11,183731.0,30.6834,30.758,30.642,30.7414,183731.0
2016-04-20 11:50:00,37.1,37.13,37.05,37.12,130467.0,30.7332,30.758,30.6917,30.7497,130467.0
2016-04-20 12:00:00,37.13,37.18,37.1,37.16,121173.0,30.758,30.7994,30.7332,30.7829,121173.0
2016-04-20 12:10:00,37.16,37.16,37.12,37.13,82889.0,30.7829,30.7829,30.7497,30.758,82889.0
2016-04-20 12:20:00,37.14,37.19,37.12,37.16,106699.0,30.7663,30.8077,30.7497,30.7829,106699.0
2016-04-20 12:30:00,37.16,37.24,37.15,37.22,113638.0,30.7829,30.8491,30.7746,30.8326,113638.0
2016-04-20 12:40:00,37.23,37.34,37.22,37.33,150487.0,30.8408,30.932,30.8326,30.9237,150487.0
2016-04-20 12:50:00,37.33,37.34,37.23,37.23,116850.0,30.9237,30.932,30.8408,30.8408,116850.0
2016-04-20 13:00:00,37.23,37.25,37.13,37.15,129746.0,30.8408,30.8574,30.758,30.7746,129746.0
2016-04-20 13:10:00,37.15,37.17,37.13,37.16,69611.0,30.7746,30.7911,30.758,30.7829,69611.0
2016-04-20 13:20:00,37.16,37.16,37.09,37.1,171035.0,30.7829,30.7829,30.7249,30.7332,171035.0
2016-04-20 13:30:00,37.09,37.13,37.06,37.09,117955.0,30.7249,30.758,30.7,30.7249,117955.0
2016-04-20 13:40:00,37.09,37.11,37.06,37.09,122954.0,30.7249,30.7414,30.7,30.7249,122954.0
2016-04-20 13:50:00,37.09,37.13,37.07,37.07,99620.0,30.7249,30.758,30.7083,30.7083,99620.0
2016-04-20 14:00:00,37.08,37.1,37.07,37.07,170247.0,30.7166,30.7332,30.7083,30.7083,170247.0
2016-04-20 14:10:00,37.08,37.12,37.07,37.11,132025.0,30.7166,30.7497,30.7083,30.7414,132025.0
2016-04-20 14:20:00,37.1,37.13,37.02,37.04,209447.0,30.7332,30.758,30.6669,30.6834,209447.0
2016-04-20 14:30:00,37.04,37.06,37.01,37.04,175511.0,30.6834,30.7,30.6586,30.6834,175511.0
2016-04-20 14:40:00,37.04,37.08,37.04,37.05,147446.0,30.6834,30.7166,30.6834,30.6917,147446.0
2016-04-20 14:50:00,37.06,37.13,37.05,37.13,176332.0,30.7,30.758,30.6917,30.758,176332.0
2016-04-20 15:00:00,37.13,37.14,37.1,37.11,120122.0,30.758,30.7663,30.7332,30.7414,120122.0
2016-04-20 15:10:00,37.11,37.15,37.1,37.13,254702.0,30.7414,30.7746,30.7332,30.758,254702.0
2016-04-20 15:20:00,37.13,37.15,37.11,37.13,246412.0,30.758,30.7746,30.7414,30.758,246412.0
2016-04-20 15:30:00,37.13,37.13,37.08,37.09,277914.0,30.758,30.758,30.7166,30.7249,277914.0
2016-04-20 15:40:00,37.09,37.09,37.02,37.02,304601.0,30.7249,30.7249,30.6669,30.6669,304601.0
2016-04-20 15:50:00,37.02,37.03,36.93,36.94,710957.0,30.6669,30.6752,30.5923,30.6006,710957.0
2016-04-21 09:30:00,36.95,37.01,36.7,36.81,404472.0,30.6089,30.6586,30.4018,30.4929,404472.0
2016-04-21 09:40:00,36.81,36.85,36.58,36.59,175203.0,30.4929,30.5261,30.3024,30.3107,175203.0
2016-04-21 09:50:00,36.59,36.59,36.46,36.51,146351.0,30.3107,30.3107,30.203,30.2444,146351.0
2016-04-21 10:00:00,36.51,36.53,36.46,36.49,127929.0,30.2444,30.261,30.203,30.2278,127929.0
2016-04-21 10:10:00,36.48,36.61,36.44,36.6,211505.0,30.2196,30.3272,30.1864,30.319,211505.0
2016-04-21 10:20:00,36.59,36.68,36.57,36.61,253066.0,30.3107,30.3852,30.2941,30.3272,253066.0
2016-04-21 10:30:00,36.61,36.62,36.48,36.54,150349.0,30.3272,30.3355,30.2196,30.2693,150349.0
2016-04-21 10:40:00,36.54,36.61,36.49,36.49,157128.0,30.2693,30.3272,30.2278,30.2278,157128.0
2016-04-21 10:50:00,36.49,36.51,36.44,36.5,133877.0,30.2278,30.2444,30.1864,30.2361,133877.0
2016-04-21 11:00:00,36.49,36.5,36.4,36.4,146299.0,30.2278,30.2361,30.1533,30.1533,146299.0
2016-04-21 11:10:00,36.41,36.43,36.35,36.39,103916.0,30.1616,30.1781,30.1119,30.145,103916.0
2016-04-21 11:20:00,36.39,36.43,36.36,36.36,106580.0,30.145,30.1781,30.1201,30.1201,106580.0
2016-04-21 11:30:00,36.37,36.4,36.32,36.38,122782.0,30.1284,30.1533,30.087,30.1367,122782.0
2016-04-21 11:40:00,36.39,36.43,36.36,36.43,179354.0,30.145,30.1781,30.1201,30.1781,179354.0
2016-04-21 11:50:00,36.43,36.5,36.42,36.47,227134.0,30.1781,30.2361,30.1698,30.2113,227134.0
2016-04-21 12:00:00,36.47,36.47,36.41,36.42,66107.0,30.2113,30.2113,30.1616,30.1698,66107.0
2016-04-21 12:10:00,36.42,36.45,36.39,36.45,121226.0,30.1698,30.1947,30.145,30.1947,121226.0
2016-04-21 12:20:00,36.45,36.5,36.43,36.49,104482.0,30.1947,30.2361,30.1781,30.2278,104482.0
2016-04-21 12:30:00,36.49,36.55,36.48,36.55,127116.0,30.2278,30.2775,30.2196,30.2775,127116.0
2016-04-21 12:40:00,36.55,36.55,36.52,36.53,64101.0,30.2775,30.2775,30.2527,30.261,64101.0
2016-04-21 12:50:00,36.54,36.54,36.51,36.51,47153.0,30.2693,30.2693,30.2444,30.2444,47153.0
2016-04-21 13:00:00,36.52,36.52,36.47,36.48,54184.0,30.2527,30.2527,30.2113,30.2196,54184.0
2016-04-21 13:10:00,36.48,36.53,36.48,36.52,144055.0,30.2196,30.261,30.2196,30.2527,144055.0
2016-04-21 13:20:00,36.52,36.59,36.51,36.56,172485.0,30.2527,30.3107,30.2444,30.2858,172485.0
2016-04-21 13:30:00,36.57,36.57,36.49,36.53,106294.0,30.2941,30.2941,30.2278,30.261,106294.0
2016-04-21 13:40:00,36.53,36.59,36.52,36.56,96661.0,30.261,30.3107,30.2527,30.2858,96661.0
2016-04-21 13:50:00,36.55,36.55,36.49,36.5,53977.0,30.2775,30.2775,30.2278,30.2361,53977.0
2016-04-21 14:00:00,36.5,36.52,36.46,36.47,201085.0,30.2361,30.2527,30.203,30.2113,201085.0
2016-04-21 14:10:00,36.46,36.52,36.46,36.48,155322.0,30.203,30.2527,30.203,30.2196,155322.0
2016-04-21 14:20:00,36.48,36.53,36.47,36.5,117868.0,30.2196,30.261,30.2113,30.2361,117868.0
2016-04-21 14:30:00,36.5,36.51,36.47,36.48,105390.0,30.2361,30.2444,30.2113,30.2196,105390.0
2016-04-21 14:40:00,36.47,36.49,36.45,36.48,108955.0,30.2113,30.2278,30.1947,30.2196,108955.0
2016-04-21 14:50:00,36.49,36.5,36.46,36.48,128815.0,30.2278,30.2361,30.203,30.2196,128815.0
2016-04-21 15:00:00,36.48,36.5,36.46,36.47,184196.0,30.2196,30.2361,30.203,30.2113,184196.0
2016-04-21 15:10:00,36.47,36.49,36.46,36.47,169930.0,30.2113,30.2278,30.203,30.2113,169930.0
2016-04-21 15:20:00,36.47,36.48,36.43,36.45,193143.0,30.2113,30.2196,30.1781,30.1947,193143.0
2016-04-21 15:30:00,36.45,36.49,36.42,36.43,258429.0,30.1947,30.2278,30.1698,30.1781,258429.0
2016-04-21 15:40:00,36.43,36.51,36.43,36.5,369261.0,30.1781,30.2444,30.1781,30.2361,369261.0
2016-04-21 15:50:00,36.51,36.51,36.4,36.49,897262.0,30.2444,30.2444,30.1533,30.2278,897262.0
2016-04-22 09:30:00,36.36,36.54,36.03,36.05,580484.0,30.1201,30.2693,29.8468,29.8633,580484.0
2016-04-22 09:40:00,36.04,36.05,35.8,35.86,499470.0,29.8551,29.8633,29.6562,29.706,499470.0
2016-04-22 09:50:00,35.86,35.88,35.58,35.71,544606.0,29.706,29.7225,29.474,29.5817,544606.0
2016-04-22 10:00:00,35.72,35.95,35.7,35.94,392791.0,29.59,29.7805,29.5734,29.7722,392791.0
2016-04-22 10:10:00,35.94,35.96,35.76,35.76,329895.0,29.7722,29.7888,29.6231,29.6231,329895.0
2016-04-22 10:20:00,35.76,35.77,35.64,35.66,247557.0,29.6231,29.6314,29.5237,29.5403,247557.0
2016-04-22 10:30:00,35.66,35.74,35.56,35.66,393636.0,29.5403,29.6065,29.4574,29.5403,393636.0
2016-04-22 10:40:00,35.66,35.66,35.56,35.58,170246.0,29.5403,29.5403,29.4574,29.474,170246.0
2016-04-22 10:50:00,35.57,35.6,35.48,35.52,381266.0,29.4657,29.4906,29.3912,29.4243,381266.0
2016-04-22 11:00:00,35.52,35.61,35.5,35.6,301401.0,29.4243,29.4989,29.4077,29.4906,301401.0
2016-04-22 11:10:00,35.59,35.62,35.34,35.37,406304.0,29.4823,29.5071,29.2752,29.3,406304.0
2016-04-22 11:20:00,35.37,35.46,35.32,35.34,238176.0,29.3,29.3746,29.2586,29.2752,238176.0
2016-04-22 11:30:00,35.35,35.41,35.33,35.33,239532.0,29.2835,29.3332,29.2669,29.2669,239532.0
2016-04-22 11:40:00,35.34,35.37,35.25,35.32,304311.0,29.2752,29.3,29.2006,29.2586,304311.0
2016-04-22 11:50:00,35.33,35.33,35.25,35.26,224610.0,29.2669,29.2669,29.2006,29.2089,224610.0
2016-04-22 12:00:00,35.27,35.27,35.2,35.22,292538.0,29.2172,29.2172,29.1592,29.1758,292538.0
2016-04-22 12:10:00,35.21,35.22,35.14,35.16,307655.0,29.1675,29.1758,29.1095,29.1261,307655.0
2016-04-22 12:20:00,35.15,35.25,35.13,35.2,269064.0,29.1178,29.2006,29.1012,29.1592,269064.0
2016-04-22 12:30:00,35.21,35.28,35.17,35.24,248824.0,29.1675,29.2255,29.1344,29.1924,248824.0
2016-04-22 12:40:00,35.24,35.28,35.18,35.2,130578.0,29.1924,29.2255,29.1426,29.1592,130578.0
2016-04-22 12:50:00,35.2,35.21,35.17,35.19,141127.0,29.1592,29.1675,29.1344,29.1509,141127.0
2016-04-22 13:00:00,35.19,35.29,35.18,35.26,169772.0,29.1509,29.2338,29.1426,29.2089,169772.0
2016-04-22 13:10:00,35.26,35.27,35.22,35.27,217809.0,29.2089,29.2172,29.1758,29.2172,217809.0
2016-04-22 13:20:00,35.26,35.28,35.23,35.24,124531.0,29.2089,29.2255,29.1841,29.1924,124531.0
2016-04-22 13:30:00,35.25,35.26,35.23,35.23,77902.0,29.2006,29.2089,29.1841,29.1841,77902.0
2016-04-22 13:40:00,35.24,35.3,35.23,35.27,219519.0,29.1924,29.2421,29.1841,29.2172,219519.0
2016-04-22 13:50:00,35.27,35.31,35.18,35.21,220823.0,29.2172,29.2503,29.1426,29.1675,220823.0
2016-04-22 14:00:00,35.21,35.28,35.2,35.26,255604.0,29.1675,29.2255,29.1592,29.2089,255604.0
2016-04-22 14:10:00,35.26,35.37,35.25,35.36,190516.0,29.2089,29.3,29.2006,29.2918,190516.0
2016-04-22 14:20:00,35.36,35.41,35.33,35.37,297374.0,29.2918,29.3332,29.2669,29.3,297374.0
2016-04-22 14:30:00,35.37,35.55,35.37,35.55,223385.0,29.3,29.4492,29.3,29.4492,223385.0
2016-04-22 14:40:00,35.55,35.65,35.54,35.64,235431.0,29.4492,29.532,29.4409,29.5237,235431.0
2016-04-22 14:50:00,35.63,35.67,35.58,35.66,276995.0,29.5154,29.5486,29.474,29.5403,276995.0
2016-04-22 15:00:00,35.66,35.67,35.6,35.62,285152.0,29.5403,29.5486,29.4906,29.5071,285152.0
2016-04-22 15:10:00,35.62,35.68,35.58,35.6,242818.0,29.5071,29.5568,29.474,29.4906,242818.0
2016-04-22 15:20:00,35.59,35.62,35.55,35.6,269659.0,29.4823,29.5071,29.4492,29.4906,269659.0
2016-04-22 15:30:00,35.6,35.62,35.59,35.59,214122.0,29.4906,29.5071,29.4823,29.4823,214122.0
2016-04-22 15:40:00,35.59,35.61,35.58,35.58,274057.0,29.4823,29.4989,29.474,29.474,274057.0
2016-04-22 15:50:00,35.59,35.61,35.57,35.59,883030.0,29.4823,29.4989,29.4657,29.4823,883030.0
2016-04-25 09:30:00,35.45,35.73,35.39,35.73,263142.0,29.3663,29.5983,29.3166,29.5983,263142.0
2016-04-25 09:40:00,35.72,35.86,35.68,35.72,211718.0,29.59,29.706,29.5568,29.59,211718.0
2016-04-25 09:50:00,35.71,35.86,35.67,35.85,189268.0,29.5817,29.706,29.5486,29.6977,189268.0
2016-04-25 10:00:00,35.84,35.96,35.83,35.91,234006.0,29.6894,29.7888,29.6811,29.7474,234006.0
2016-04-25 10:10:00,35.91,36.07,35.9,36.06,201969.0,29.7474,29.8799,29.7391,29.8716,201969.0
2016-04-25 10:20:00,36.07,36.07,36.01,36.02,128597.0,29.8799,29.8799,29.8302,29.8385,128597.0
2016-04-25 10:30:00,36.02,36.05,35.98,36.02,142311.0,29.8385,29.8633,29.8054,29.8385,142311.0
2016-04-25 10:40:00,36.02,36.04,35.94,36.0,110312.0,29.8385,29.8551,29.7722,29.8219,110312.0
2016-04-25 10:50:00,35.99,36.14,35.98,36.11,153344.0,29.8136,29.9379,29.8054,29.913,153344.0
2016-04-25 11:00:00,36.1,36.13,35.93,35.93,142210.0,29.9048,29.9296,29.7639,29.7639,142210.0
2016-04-25 11:10:00,35.94,35.94,35.86,35.92,214462.0,29.7722,29.7722,29.706,29.7557,214462.0
2016-04-25 11:20:00,35.91,35.98,35.9,35.95,153532.0,29.7474,29.8054,29.7391,29.7805,153532.0
2016-04-25 11:30:00,35.95,35.97,35.88,35.91,111920.0,29.7805,29.7971,29.7225,29.7474,111920.0
2016-04-25 11:40:00,35.91,35.97,35.9,35.91,71520.0,29.7474,29.7971,29.7391,29.7474,71520.0
2016-04-25 11:50:00,35.91,35.99,35.89,35.98,212495.0,29.7474,29.8136,29.7308,29.8054,212495.0
2016-04-25 12:00:00,35.98,36.08,35.98,36.05,104132.0,29.8054,29.8882,29.8054,29.8633,104132.0
2016-04-25 12:10:00,36.04,36.12,36.02,36.09,101684.0,29.8551,29.9213,29.8385,29.8965,101684.0
2016-04-25 12:20:00,36.09,36.16,36.09,36.16,142715.0,29.8965,29.9545,29.8965,29.9545,142715.0
2016-04-25 12:30:00,36.15,36.24,36.15,36.22,240519.0,29.9462,30.0207,29.9462,30.0042,240519.0
2016-04-25 12:40:00,36.22,36.27,36.22,36.26,126817.0,30.0042,30.0456,30.0042,30.0373,126817.0
2016-04-25 12:50:00,36.26,36.37,36.24,36.35,232874.0,30.0373,30.1284,30.0207,30.1119,232874.0
2016-04-25 13:00:00,36.35,36.46,36.35,36.43,206626.0,30.1119,30.203,30.1119,30.1781,206626.0
2016-04-25 13:10:00,36.43,36.54,36.43,36.54,214481.0,30.1781,30.2693,30.1781,30.2693,214481.0
2016-04-25 13:20:00,36.53,36.55,36.41,36.49,215395.0,30.261,30.2775,30.1616,30.2278,215395.0
2016-04-25 13:30:00,36.48,36.55,36.44,36.55,149700.0,30.2196,30.2775,30.1864,30.2775,149700.0
2016-04-25 13:40:00,36.55,36.59,36.47,36.58,201362.0,30.2775,30.3107,30.2113,30.3024,201362.0
2016-04-25 13:50:00,36.58,36.64,36.56,36.62,160306.0,30.3024,30.3521,30.2858,30.3355,160306.0
2016-04-25 14:00:00,36.63,36.63,36.49,36.52,143053.0,30.3438,30.3438,30.2278,30.2527,143053.0
2016-04-25 14:10:00,36.52,36.61,36.51,36.61,192844.0,30.2527,30.3272,30.2444,30.3272,192844.0
2016-04-25 14:20:00,36.6,36.65,36.56,36.64,171585.0,30.319,30.3604,30.2858,30.3521,171585.0
2016-04-25 14:30:00,36.64,36.71,36.64,36.7,186643.0,30.3521,30.4101,30.3521,30.4018,186643.0
2016-04-25 14:40:00,36.71,36.74,36.64,36.7,301344.0,30.4101,30.4349,30.3521,30.4018,301344.0
2016-04-25 14:50:00,36.7,36.78,36.69,36.77,170353.0,30.4018,30.4681,30.3935,30.4598,170353.0
2016-04-25 15:00:00,36.77,36.77,36.62,36.66,326736.0,30.4598,30.4598,30.3355,30.3687,326736.0
2016-04-25 15:10:00,36.66,36.69,36.64,36.66,232965.0,30.3687,30.3935,30.3521,30.3687,232965.0
2016-04-25 15:20:00,36.67,36.68,36.57,36.58,318530.0,30.3769,30.3852,30.2941,30.3024,318530.0
2016-04-25 15:30:00,36.59,36.62,36.57,36.62,338263.0,30.3107,30.3355,30.2941,30.3355,338263.0
2016-04-25 15:40:00,36.62,36.7,36.61,36.68,547520.0,30.3355,30.4018,30.3272,30.3852,547520.0
2016-04-25 15:50:00,36.68,36.86,36.66,36.78,1336504.0,30.3852,30.5343,30.3687,30.4681,1336504.0
2016-04-26 09:30:00,36.74,36.85,36.67,36.85,219377.0,30.4349,30.5261,30.3769,30.5261,219377.0
2016-04-26 09:40:00,36.85,37.11,36.85,37.09,289718.0,30.5261,30.7414,30.5261,30.7249,289718.0
2016-04-26 09:50:00,37.11,37.11,36.87,36.87,191492.0,30.7414,30.7414,30.5426,30.5426,191492.0
2016-04-26 10:00:00,36.87,37.03,36.83,37.03,208114.0,30.5426,30.6752,30.5095,30.6752,208114.0
2016-04-26 10:10:00,37.02,37.07,37.0,37.05,240369.0,30.6669,30.7083,30.6503,30.6917,240369.0
2016-04-26 10:20:00,37.05,37.06,36.97,36.98,146651.0,30.6917,30.7,30.6255,30.6337,146651.0
2016-04-26 10:30:00,36.97,37.0,36.84,36.86,315463.0,30.6255,30.6503,30.5178,30.5343,315463.0
2016-04-26 10:40:00,36.87,36.92,36.84,36.9,86549.0,30.5426,30.584,30.5178,30.5675,86549.0
2016-04-26 10:50:00,36.9,36.91,36.74,36.75,128908.0,30.5675,30.5758,30.4349,30.4432,128908.0
2016-04-26 11:00:00,36.74,36.79,36.65,36.77,173284.0,30.4349,30.4764,30.3604,30.4598,173284.0
2016-04-26 11:10:00,36.78,36.78,36.69,36.71,74384.0,30.4681,30.4681,30.3935,30.4101,74384.0
2016-04-26 11:20:00,36.71,36.84,36.7,36.8,105658.0,30.4101,30.5178,30.4018,30.4846,105658.0
2016-04-26 11:30:00,36.8,36.82,36.67,36.67,108223.0,30.4846,30.5012,30.3769,30.3769,108223.0
2016-04-26 11:40:00,36.68,36.72,36.63,36.67,108930.0,30.3852,30.4184,30.3438,30.3769,108930.0
2016-04-26 11:50:00,36.67,36.76,36.65,36.66,123750.0,30.3769,30.4515,30.3604,30.3687,123750.0
2016-04-26 12:00:00,36.66,36.72,36.66,36.7,82920.0,30.3687,30.4184,30.3687,30.4018,82920.0
2016-04-26 12:10:00,36.71,36.76,36.64,36.7,210780.0,30.4101,30.4515,30.3521,30.4018,210780.0
2016-04-26 12:20:00,36.7,36.71,36.59,36.61,90044.0,30.4018,30.4101,30.3107,30.3272,90044.0
2016-04-26 12:30:00,36.61,36.62,36.55,36.55,89657.0,30.3272,30.3355,30.2775,30.2775,89657.0
2016-04-26 12:40:00,36.56,36.57,36.52,36.55,76317.0,30.2858,30.2941,30.2527,30.2775,76317.0
2016-04-26 12:50:00,36.55,36.58,36.48,36.51,162275.0,30.2775,30.3024,30.2196,30.2444,162275.0
2016-04-26 13:00:00,36.51,36.56,36.47,36.48,66055.0,30.2444,30.2858,30.2113,30.2196,66055.0
2016-04-26 13:10:00,36.48,36.65,36.41,36.41,157072.0,30.2196,30.3604,30.1616,30.1616,157072.0
2016-04-26 13:20:00,36.41,36.44,36.39,36.4,110238.0,30.1616,30.1864,30.145,30.1533,110238.0
2016-04-26 13:30:00,36.4,36.49,36.4,36.46,62665.0,30.1533,30.2278,30.1533,30.203,62665.0
2016-04-26 13:40:00,36.47,36.47,36.37,36.42,78458.0,30.2113,30.2113,30.1284,30.1698,78458.0
2016-04-26 13:50:00,36.41,36.45,36.36,36.41,72324.0,30.1616,30.1947,30.1201,30.1616,72324.0
2016-04-26 14:00:00,36.41,36.64,36.38,36.4,87083.0,30.1616,30.3521,30.1367,30.1533,87083.0
2016-04-26 14:10:00,36.4,36.49,36.38,36.48,81858.0,30.1533,30.2278,30.1367,30.2196,81858.0
2016-04-26 14:20:00,36.48,36.49,36.38,36.38,69747.0,30.2196,30.2278,30.1367,30.1367,69747.0
2016-04-26 14:30:00,36.38,36.42,36.37,36.38,72659.0,30.1367,30.1698,30.1284,30.1367,72659.0
2016-04-26 14:40:00,36.38,36.55,36.36,36.44,147643.0,30.1367,30.2775,30.1201,30.1864,147643.0
2016-04-26 14:50:00,36.45,36.45,36.33,36.36,113862.0,30.1947,30.1947,30.0953,30.1201,113862.0
2016-04-26 15:00:00,36.36,36.42,36.33,36.33,96444.0,30.1201,30.1698,30.0953,30.0953,96444.0
2016-04-26 15:10:00,36.33,36.38,36.29,36.34,125531.0,30.0953,30.1367,30.0622,30.1036,125531.0
2016-04-26 15:20:00,36.34,36.4,36.33,36.35,138217.0,30.1036,30.1533,30.0953,30.1119,138217.0
2016-04-26 15:30:00,36.36,36.45,36.36,36.39,141224.0,30.1201,30.1947,30.1201,30.145,141224.0
2016-04-26 15:40:00,36.39,36.43,36.34,36.37,239480.0,30.145,30.1781,30.1036,30.1284,239480.0
2016-04-26 15:50:00,36.37,36.44,36.36,36.41,386558.0,30.1284,30.1864,30.1201,30.1616,386558.0
2016-04-27 09:30:00,36.48,36.71,36.46,36.52,181033.0,30.2196,30.4101,30.203,30.2527,181033.0
2016-04-27 09:40:00,36.52,36.63,36.51,36.54,148480.0,30.2527,30.3438,30.2444,30.2693,148480.0
2016-04-27 09:50:00,36.54,36.55,36.46,36.48,105806.0,30.2693,30.2775,30.203,30.2196,105806.0
2016-04-27 10:00:00,36.49,36.51,36.39,36.46,148860.0,30.2278,30.2444,30.145,30.203,148860.0
2016-04-27 10:10:00,36.47,36.5,36.42,36.43,125552.0,30.2113,30.2361,30.1698,30.1781,125552.0
2016-04-27 10:20:00,36.42,36.48,36.41,36.48,82469.0,30.1698,30.2196,30.1616,30.2196,82469.0
2016-04-27 10:30:00,36.47,36.54,36.45,36.5,102055.0,30.2113,30.2693,30.1947,30.2361,102055.0
2016-04-27 10:40:00,36.51,36.58,36.48,36.56,85764.0,30.2444,30.3024,30.2196,30.2858,85764.0
2016-04-27 10:50:00,36.57,36.64,36.45,36.45,160243.0,30.2941,30.3521,30.1947,30.1947,160243.0
2016-04-27 11:00:00,36.45,36.51,36.44,36.5,103349.0,30.1947,30.2444,30.1864,30.2361,103349.0
2016-04-27 11:10:00,36.49,36.5,36.42,36.45,51454.0,30.2278,30.2361,30.1698,30.1947,51454.0
2016-04-27 11:20:00,36.44,36.5,36.41,36.5,48265.0,30.1864,30.2361,30.1616,30.2361,48265.0
2016-04-27 11:30:00,36.5,36.54,36.42,36.44,97517.0,30.2361,30.2693,30.1698,30.1864,97517.0
2016-04-27 11:40:00,36.44,36.44,36.37,36.39,85695.0,30.1864,30.1864,30.1284,30.145,85695.0
2016-04-27 11:50:00,36.39,36.47,36.38,36.45,67115.0,30.145,30.2113,30.1367,30.1947,67115.0
2016-04-27 12:00:00,36.45,36.46,36.33,36.34,166954.0,30.1947,30.203,30.0953,30.1036,166954.0
2016-04-27 12:10:00,36.34,36.36,36.3,36.33,91641.0,30.1036,30.1201,30.0704,30.0953,91641.0
2016-04-27 12:20:00,36.34,36.41,36.33,36.37,46819.0,30.1036,30.1616,30.0953,30.1284,46819.0
2016-04-27 12:30:00,36.37,36.44,36.36,36.39,52213.0,30.1284,30.1864,30.1201,30.145,52213.0
2016-04-27 12:40:00,36.38,36.4,36.35,36.4,78187.0,30.1367,30.1533,30.1119,30.1533,78187.0
2016-04-27 12:50:00,36.4,36.43,36.39,36.41,85133.0,30.1533,30.1781,30.145,30.1616,85133.0
2016-04-27 13:00:00,36.41,36.42,36.32,36.36,58228.0,30.1616,30.1698,30.087,30.1201,58228.0
2016-04-27 13:10:00,36.36,36.37,36.34,36.36,62610.0,30.1201,30.1284,30.1036,30.1201,62610.0
2016-04-27 13:20:00,36.35,36.4,36.3,36.35,94102.0,30.1119,30.1533,30.0704,30.1119,94102.0
2016-04-27 13:30:00,36.35,36.42,36.35,36.42,92106.0,30.1119,30.1698,30.1119,30.1698,92106.0
2016-04-27 13:40:00,36.41,36.42,36.34,36.35,60341.0,30.1616,30.1698,30.1036,30.1119,60341.0
2016-04-27 13:50:00,36.35,36.37,36.26,36.26,81584.0,30.1119,30.1284,30.0373,30.0373,81584.0
2016-04-27 14:00:00,36.26,36.36,36.18,36.36,95305.0,30.0373,30.1201,29.971,30.1201,95305.0
2016-04-27 14:10:00,36.36,36.38,36.29,36.37,95503.0,30.1201,30.1367,30.0622,30.1284,95503.0
2016-04-27 14:20:00,36.36,36.38,36.29,36.31,93455.0,30.1201,30.1367,30.0622,30.0787,93455.0
2016-04-27 14:30:00,36.31,36.35,36.25,36.27,95038.0,30.0787,30.1119,30.029,30.0456,95038.0
2016-04-27 14:40:00,36.27,36.31,36.25,36.29,57634.0,30.0456,30.0787,30.029,30.0622,57634.0
2016-04-27 14:50:00,36.28,36.33,36.26,36.33,76467.0,30.0539,30.0953,30.0373,30.0953,76467.0
2016-04-27 15:00:00,36.33,36.41,36.31,36.39,132347.0,30.0953,30.1616,30.0787,30.145,132347.0
2016-04-27 15:10:00,36.39,36.43,36.36,36.43,81471.0,30.145,30.1781,30.1201,30.1781,81471.0
2016-04-27 15:20:00,36.43,36.45,36.35,36.38,159584.0,30.1781,30.1947,30.1119,30.1367,159584.0
2016-04-27 15:30:00,36.37,36.42,36.36,36.42,179039.0,30.1284,30.1698,30.1201,30.1698,179039.0
2016-04-27 15:40:00,36.42,36.45,36.37,36.38,243020.0,30.1698,30.1947,30.1284,30.1367,243020.0
2016-04-27 15:50:00,36.39,36.39,36.28,36.33,455440.0,30.145,30.145,30.0539,30.0953,455440.0
2016-04-28 09:30:00,36.13,36.42,36.1,36.39,158924.0,29.9296,30.1698,29.9048,30.145,158924.0
2016-04-28 09:40:00,36.39,36.39,36.23,36.37,94171.0,30.145,30.145,30.0125,30.1284,94171.0
2016-04-28 09:50:00,36.37,36.39,36.29,36.33,61346.0,30.1284,30.145,30.0622,30.0953,61346.0
2016-04-28 10:00:00,36.34,36.39,36.19,36.25,154126.0,30.1036,30.145,29.9793,30.029,154126.0
2016-04-28 10:10:00,36.25,36.33,36.22,36.22,183937.0,30.029,30.0953,30.0042,30.0042,183937.0
2016-04-28 10:20:00,36.22,36.25,36.15,36.17,104907.0,30.0042,30.029,29.9462,29.9628,104907.0
2016-04-28 10:30:00,36.16,36.27,36.16,36.21,85497.0,29.9545,30.0456,29.9545,29.9959,85497.0
2016-04-28 10:40:00,36.21,36.34,36.2,36.33,126635.0,29.9959,30.1036,29.9876,30.0953,126635.0
2016-04-28 10:50:00,36.33,36.34,36.28,36.3,70355.0,30.0953,30.1036,30.0539,30.0704,70355.0
2016-04-28 11:00:00,36.3,36.37,36.28,36.34,72312.0,30.0704,30.1284,30.0539,30.1036,72312.0
2016-04-28 11:10:00,36.34,36.39,36.33,36.37,155653.0,30.1036,30.145,30.0953,30.1284,155653.0
2016-04-28 11:20:00,36.36,36.41,36.36,36.39,177857.0,30.1201,30.1616,30.1201,30.145,177857.0
2016-04-28 11:30:00,36.39,36.48,36.38,36.47,89384.0,30.145,30.2196,30.1367,30.2113,89384.0
2016-04-28 11:40:00,36.47,36.58,36.46,36.55,94648.0,30.2113,30.3024,30.203,30.2775,94648.0
2016-04-28 11:50:00,36.56,36.59,36.56,36.58,41564.0,30.2858,30.3107,30.2858,30.3024,41564.0
2016-04-28 12:00:00,36.58,36.58,36.52,36.57,82622.0,30.3024,30.3024,30.2527,30.2941,82622.0
2016-04-28 12:10:00,36.57,36.64,36.55,36.58,106874.0,30.2941,30.3521,30.2775,30.3024,106874.0
2016-04-28 12:20:00,36.59,36.63,36.51,36.51,61808.0,30.3107,30.3438,30.2444,30.2444,61808.0
2016-04-28 12:30:00,36.52,36.54,36.5,36.53,83214.0,30.2527,30.2693,30.2361,30.261,83214.0
2016-04-28 12:40:00,36.53,36.58,36.5,36.57,53989.0,30.261,30.3024,30.2361,30.2941,53989.0
2016-04-28 12:50:00,36.57,36.58,36.53,36.55,38567.0,30.2941,30.3024,30.261,30.2775,38567.0
2016-04-28 13:00:00,36.55,36.56,36.44,36.47,40276.0,30.2775,30.2858,30.1864,30.2113,40276.0
2016-04-28 13:10:00,36.48,36.48,36.4,36.4,87146.0,30.2196,30.2196,30.1533,30.1533,87146.0
2016-04-28 13:20:00,36.4,36.4,36.34,36.34,48108.0,30.1533,30.1533,30.1036,30.1036,48108.0
2016-04-28 13:30:00,36.35,36.41,36.35,36.39,83425.0,30.1119,30.1616,30.1119,30.145,83425.0
2016-04-28 13:40:00,36.4,36.41,36.34,36.35,50586.0,30.1533,30.1616,30.1036,30.1119,50586.0
2016-04-28 13:50:00,36.35,36.4,36.33,36.39,57032.0,30.1119,30.1533,30.0953,30.145,57032.0
2016-04-28 14:00:00,36.4,36.41,36.36,36.36,53671.0,30.1533,30.1616,30.1201,30.1201,53671.0
2016-04-28 14:10:00,36.37,36.37,36.33,36.35,44850.0,30.1284,30.1284,30.0953,30.1119,44850.0
2016-04-28 14:20:00,36.35,36.37,36.29,36.3,134429.0,30.1119,30.1284,30.0622,30.0704,134429.0
2016-04-28 14:30:00,36.29,36.31,36.15,36.18,341632.0,30.0622,30.0787,29.9462,29.971,341632.0
2016-04-28 14:40:00,36.17,36.18,36.08,36.09,151351.0,29.9628,29.971,29.8882,29.8965,151351.0
2016-04-28 14:50:00,36.09,36.11,36.06,36.09,113716.0,29.8965,29.913,29.8716,29.8965,113716.0
2016-04-28 15:00:00,36.1,36.18,36.08,36.09,145125.0,29.9048,29.971,29.8882,29.8965,145125.0
2016-04-28 15:10:00,36.08,36.13,35.95,35.98,268232.0,29.8882,29.9296,29.7805,29.8054,268232.0
2016-04-28 15:20:00,35.99,36.01,35.89,35.91,177735.0,29.8136,29.8302,29.7308,29.7474,177735.0
2016-04-28 15:30:00,35.91,35.96,35.9,35.91,200294.0,29.7474,29.7888,29.7391,29.7474,200294.0
2016-04-28 15:40:00,35.91,35.94,35.84,35.85,319982.0,29.7474,29.7722,29.6894,29.6977,319982.0
2016-04-28 15:50:00,35.84,35.92,35.8,35.92,587520.0,29.6894,29.7557,29.6562,29.7557,587520.0
2016-04-29 09:30:00,35.67,35.71,35.06,35.15,526316.0,29.5486,29.5817,29.0432,29.1178,526316.0
2016-04-29 09:40:00,35.15,35.18,34.78,35.1,536972.0,29.1178,29.1426,28.8113,29.0764,536972.0
2016-04-29 09:50:00,35.11,35.22,35.05,35.2,148963.0,29.0847,29.1758,29.035,29.1592,148963.0
2016-04-29 10:00:00,35.19,35.27,35.14,35.25,408570.0,29.1509,29.2172,29.1095,29.2006,408570.0
2016-04-29 10:10:00,35.24,35.27,35.1,35.16,217182.0,29.1924,29.2172,29.0764,29.1261,217182.0
2016-04-29 10:20:00,35.16,35.34,35.16,35.3,248351.0,29.1261,29.2752,29.1261,29.2421,248351.0
2016-04-29 10:30:00,35.3,35.41,35.29,35.34,164646.0,29.2421,29.3332,29.2338,29.2752,164646.0
2016-04-29 10:40:00,35.34,35.35,35.27,35.29,175035.0,29.2752,29.2835,29.2172,29.2338,175035.0
2016-04-29 10:50:00,35.28,35.29,35.18,35.24,205798.0,29.2255,29.2338,29.1426,29.1924,205798.0
2016-04-29 11:00:00,35.25,35.29,35.19,35.25,226987.0,29.2006,29.2338,29.1509,29.2006,226987.0
2016-04-29 11:10:00,35.25,35.29,35.2,35.25,104775.0,29.2006,29.2338,29.1592,29.2006,104775.0
2016-04-29 11:20:00,35.25,35.34,35.24,35.32,90208.0,29.2006,29.2752,29.1924,29.2586,90208.0
2016-04-29 11:30:00,35.32,35.45,35.32,35.43,221606.0,29.2586,29.3663,29.2586,29.3497,221606.0
2016-04-29 11:40:00,35.43,35.43,35.33,35.41,111842.0,29.3497,29.3497,29.2669,29.3332,111842.0
2016-04-29 11:50:00,35.41,35.44,35.35,35.43,126977.0,29.3332,29.358,29.2835,29.3497,126977.0
2016-04-29 12:00:00,35.43,35.45,35.36,35.37,76605.0,29.3497,29.3663,29.2918,29.3,76605.0
2016-04-29 12:10:00,35.37,35.42,35.34,35.38,135274.0,29.3,29.3415,29.2752,29.3083,135274.0
2016-04-29 12:20:00,35.39,35.44,35.35,35.41,58740.0,29.3166,29.358,29.2835,29.3332,58740.0
2016-04-29 12:30:00,35.41,35.41,35.34,35.38,110358.0,29.3332,29.3332,29.2752,29.3083,110358.0
2016-04-29 12:40:00,35.39,35.54,35.36,35.54,128448.0,29.3166,29.4409,29.2918,29.4409,128448.0
2016-04-29 12:50:00,35.53,35.63,35.5,35.62,212137.0,29.4326,29.5154,29.4077,29.5071,212137.0
2016-04-29 13:00:00,35.62,35.62,35.45,35.49,89899.0,29.5071,29.5071,29.3663,29.3994,89899.0
2016-04-29 13:10:00,35.49,35.56,35.48,35.54,72174.0,29.3994,29.4574,29.3912,29.4409,72174.0
2016-04-29 13:20:00,35.54,35.58,35.52,35.55,89544.0,29.4409,29.474,29.4243,29.4492,89544.0
2016-04-29 13:30:00,35.54,35.54,35.46,35.49,63685.0,29.4409,29.4409,29.3746,29.3994,63685.0
2016-04-29 13:40:00,35.49,35.49,35.41,35.44,67216.0,29.3994,29.3994,29.3332,29.358,67216.0
2016-04-29 13:50:00,35.44,35.46,35.38,35.42,206067.0,29.358,29.3746,29.3083,29.3415,206067.0
2016-04-29 14:00:00,35.42,35.45,35.37,35.37,71296.0,29.3415,29.3663,29.3,29.3,71296.0
2016-04-29 14:10:00,35.37,35.45,35.36,35.44,107322.0,29.3,29.3663,29.2918,29.358,107322.0
2016-04-29 14:20:00,35.44,35.45,35.34,35.37,151646.0,29.358,29.3663,29.2752,29.3,151646.0
2016-04-29 14:30:00,35.36,35.39,35.3,35.3,77327.0,29.2918,29.3166,29.2421,29.2421,77327.0
2016-04-29 14:40:00,35.3,35.32,35.26,35.3,114812.0,29.2421,29.2586,29.2089,29.2421,114812.0
2016-04-29 14:50:00,35.3,35.31,35.24,35.26,104198.0,29.2421,29.2503,29.1924,29.2089,104198.0
2016-04-29 15:00:00,35.26,35.36,35.25,35.32,101672.0,29.2089,29.2918,29.2006,29.2586,101672.0
2016-04-29 15:10:00,35.32,35.4,35.31,35.37,215581.0,29.2586,29.3249,29.2503,29.3,215581.0
2016-04-29 15:20:00,35.37,35.4,35.31,35.32,139832.0,29.3,29.3249,29.2503,29.2586,139832.0
2016-04-29 15:30:00,35.33,35.44,35.32,35.36,239984.0,29.2669,29.358,29.2586,29.2918,239984.0
2016-04-29 15:40:00,35.37,35.48,35.36,35.4,233006.0,29.3,29.3912,29.2918,29.3249,233006.0
2016-04-29 15:50:00,35.4,35.41,35.36,35.37,712489.0,29.3249,29.3332,29.2918,29.3,712489.0
2016-05-02 09:30:00,35.52,35.56,35.42,35.5,312071.0,29.4243,29.4574,29.3415,29.4077,312071.0
2016-05-02 09:40:00,35.49,35.5,35.32,35.34,185008.0,29.3994,29.4077,29.2586,29.2752,185008.0
2016-05-02 09:50:00,35.34,35.35,35.16,35.19,238617.0,29.2752,29.2835,29.1261,29.1509,238617.0
2016-05-02 10:00:00,35.19,35.36,35.18,35.33,223812.0,29.1509,29.2918,29.1426,29.2669,223812.0
2016-05-02 10:10:00,35.34,35.37,35.26,35.29,137676.0,29.2752,29.3,29.2089,29.2338,137676.0
2016-05-02 10:20:00,35.28,35.35,35.24,35.27,212829.0,29.2255,29.2835,29.1924,29.2172,212829.0
2016-05-02 10:30:00,35.27,35.32,35.2,35.23,245195.0,29.2172,29.2586,29.1592,29.1841,245195.0
2016-05-02 10:40:00,35.23,35.35,35.22,35.34,144485.0,29.1841,29.2835,29.1758,29.2752,144485.0
2016-05-02 10:50:00,35.35,35.35,35.21,35.21,184488.0,29.2835,29.2835,29.1675,29.1675,184488.0
2016-05-02 11:00:00,35.22,35.35,35.2,35.34,233378.0,29.1758,29.2835,29.1592,29.2752,233378.0
2016-05-02 11:10:00,35.34,35.42,35.33,35.38,225949.0,29.2752,29.3415,29.2669,29.3083,225949.0
2016-05-02 11:20:00,35.38,35.43,35.37,35.41,306504.0,29.3083,29.3497,29.3,29.3332,306504.0
2016-05-02 11:30:00,35.41,35.5,35.4,35.46,274481.0,29.3332,29.4077,29.3249,29.3746,274481.0
2016-05-02 11:40:00,35.46,35.48,35.39,35.41,166441.0,29.3746,29.3912,29.3166,29.3332,166441.0
2016-05-02 11:50:00,35.41,35.49,35.39,35.39,183488.0,29.3332,29.3994,29.3166,29.3166,183488.0
2016-05-02 12:00:00,35.39,35.4,35.32,35.38,118483.0,29.3166,29.3249,29.2586,29.3083,118483.0
2016-05-02 12:10:00,35.37,35.41,35.36,35.37,115186.0,29.3,29.3332,29.2918,29.3,115186.0
2016-05-02 12:20:00,35.37,35.41,35.36,35.38,114517.0,29.3,29.3332,29.2918,29.3083,114517.0
2016-05-02 12:30:00,35.38,35.41,35.36,35.37,137232.0,29.3083,29.3332,29.2918,29.3,137232.0
2016-05-02 12:40:00,35.38,35.45,35.36,35.44,293926.0,29.3083,29.3663,29.2918,29.358,293926.0
2016-05-02 12:50:00,35.44,35.46,35.41,35.43,133686.0,29.358,29.3746,29.3332,29.3497,133686.0
2016-05-02 13:00:00,35.44,35.45,35.37,35.38,135137.0,29.358,29.3663,29.3,29.3083,135137.0
2016-05-02 13:10:00,35.37,35.44,35.37,35.39,170954.0,29.3,29.358,29.3,29.3166,170954.0
2016-05-02 13:20:00,35.4,35.41,35.36,35.4,190617.0,29.3249,29.3332,29.2918,29.3249,190617.0
2016-05-02 13:30:00,35.39,35.42,35.37,35.4,129351.0,29.3166,29.3415,29.3,29.3249,129351.0
2016-05-02 13:40:00,35.4,35.45,35.39,35.4,187238.0,29.3249,29.3663,29.3166,29.3249,187238.0
2016-05-02 13:50:00,35.39,35.42,35.35,35.37,122141.0,29.3166,29.3415,29.2835,29.3,122141.0
2016-05-02 14:00:00,35.37,35.44,35.35,35.4,158993.0,29.3,29.358,29.2835,29.3249,158993.0
2016-05-02 14:10:00,35.4,35.41,35.37,35.4,135013.0,29.3249,29.3332,29.3,29.3249,135013.0
2016-05-02 14:20:00,35.4,35.45,35.37,35.43,234651.0,29.3249,29.3663,29.3,29.3497,234651.0
2016-05-02 14:30:00,35.43,35.44,35.39,35.41,143841.0,29.3497,29.358,29.3166,29.3332,143841.0
2016-05-02 14:40:00,35.41,35.46,35.41,35.45,129357.0,29.3332,29.3746,29.3332,29.3663,129357.0
2016-05-02 14:50:00,35.45,35.46,35.41,35.41,178526.0,29.3663,29.3746,29.3332,29.3332,178526.0
2016-05-02 15:00:00,35.42,35.44,35.4,35.43,231454.0,29.3415,29.358,29.3249,29.3497,231454.0
2016-05-02 15:10:00,35.43,35.44,35.39,35.4,136942.0,29.3497,29.358,29.3166,29.3249,136942.0
2016-05-02 15:20:00,35.41,35.45,35.4,35.44,263614.0,29.3332,29.3663,29.3249,29.358,263614.0
2016-05-02 15:30:00,35.43,35.45,35.4,35.42,289323.0,29.3497,29.3663,29.3249,29.3415,289323.0
2016-05-02 15:40:00,35.43,35.48,35.4,35.44,436210.0,29.3497,29.3912,29.3249,29.358,436210.0
2016-05-02 15:50:00,35.45,35.47,35.41,35.41,811428.0,29.3663,29.3829,29.3332,29.3332,811428.0
2016-05-03 09:30:00,35.18,35.39,35.12,35.27,170316.0,29.1426,29.3166,29.0929,29.2172,170316.0
2016-05-03 09:40:00,35.27,35.36,35.22,35.31,114360.0,29.2172,29.2918,29.1758,29.2503,114360.0
2016-05-03 09:50:00,35.3,35.36,35.27,35.32,123078.0,29.2421,29.2918,29.2172,29.2586,123078.0
2016-05-03 10:00:00,35.31,35.32,35.17,35.19,287351.0,29.2503,29.2586,29.1344,29.1509,287351.0
2016-05-03 10:10:00,35.19,35.21,35.13,35.19,95397.0,29.1509,29.1675,29.1012,29.1509,95397.0
2016-05-03 10:20:00,35.19,35.28,35.17,35.25,223539.0,29.1509,29.2255,29.1344,29.2006,223539.0
2016-05-03 10:30:00,35.25,35.25,35.18,35.23,132414.0,29.2006,29.2006,29.1426,29.1841,132414.0
2016-05-03 10:40:00,35.22,35.25,35.15,35.2,198373.0,29.1758,29.2006,29.1178,29.1592,198373.0
2016-05-03 10:50:00,35.21,35.24,35.14,35.19,88986.0,29.1675,29.1924,29.1095,29.1509,88986.0
2016-05-03 11:00:00,35.19,35.2,35.14,35.16,133985.0,29.1509,29.1592,29.1095,29.1261,133985.0
2016-05-03 11:10:00,35.16,35.23,35.16,35.18,110610.0,29.1261,29.1841,29.1261,29.1426,110610.0
2016-05-03 11:20:00,35.18,35.22,35.17,35.19,102876.0,29.1426,29.1758,29.1344,29.1509,102876.0
2016-05-03 11:30:00,35.19,35.2,35.15,35.18,122467.0,29.1509,29.1592,29.1178,29.1426,122467.0
2016-05-03 11:40:00,35.19,35.23,35.15,35.22,206976.0,29.1509,29.1841,29.1178,29.1758,206976.0
2016-05-03 11:50:00,35.23,35.27,35.18,35.25,140287.0,29.1841,29.2172,29.1426,29.2006,140287.0
2016-05-03 12:00:00,35.25,35.29,35.24,35.27,114267.0,29.2006,29.2338,29.1924,29.2172,114267.0
2016-05-03 12:10:00,35.27,35.3,35.26,35.3,68690.0,29.2172,29.2421,29.2089,29.2421,68690.0
2016-05-03 12:20:00,35.29,35.32,35.26,35.27,129234.0,29.2338,29.2586,29.2089,29.2172,129234.0
2016-05-03 12:30:00,35.26,35.28,35.21,35.25,176957.0,29.2089,29.2255,29.1675,29.2006,176957.0
2016-05-03 12:40:00,35.25,35.3,35.2,35.22,150210.0,29.2006,29.2421,29.1592,29.1758,150210.0
2016-05-03 12:50:00,35.23,35.25,35.18,35.19,157314.0,29.1841,29.2006,29.1426,29.1509,157314.0
2016-05-03 13:00:00,35.2,35.28,35.19,35.28,92289.0,29.1592,29.2255,29.1509,29.2255,92289.0
2016-05-03 13:10:00,35.28,35.28,35.22,35.23,125418.0,29.2255,29.2255,29.1758,29.1841,125418.0
2016-05-03 13:20:00,35.24,35.28,35.21,35.21,153100.0,29.1924,29.2255,29.1675,29.1675,153100.0
2016-05-03 13:30:00,35.22,35.25,35.18,35.24,137130.0,29.1758,29.2006,29.1426,29.1924,137130.0
2016-05-03 13:40:00,35.25,35.28,35.23,35.27,106193.0,29.2006,29.2255,29.1841,29.2172,106193.0
2016-05-03 13:50:00,35.27,35.28,35.22,35.22,124478.0,29.2172,29.2255,29.1758,29.1758,124478.0
2016-05-03 14:00:00,35.23,35.26,35.23,35.26,135196.0,29.1841,29.2089,29.1841,29.2089,135196.0
2016-05-03 14:10:00,35.25,35.26,35.19,35.23,180267.0,29.2006,29.2089,29.1509,29.1841,180267.0
2016-05-03 14:20:00,35.23,35.26,35.23,35.26,117135.0,29.1841,29.2089,29.1841,29.2089,117135.0
2016-05-03 14:30:00,35.25,35.26,35.22,35.24,147755.0,29.2006,29.2089,29.1758,29.1924,147755.0
2016-05-03 14:40:00,35.24,35.25,35.21,35.21,105739.0,29.1924,29.2006,29.1675,29.1675,105739.0
2016-05-03 14:50:00,35.22,35.22,35.14,35.16,178994.0,29.1758,29.1758,29.1095,29.1261,178994.0
2016-05-03 15:00:00,35.16,35.23,35.15,35.22,95364.0,29.1261,29.1841,29.1178,29.1758,95364.0
2016-05-03 15:10:00,35.22,35.22,35.14,35.21,135828.0,29.1758,29.1758,29.1095,29.1675,135828.0
2016-05-03 15:20:00,35.2,35.21,35.15,35.16,158920.0,29.1592,29.1675,29.1178,29.1261,158920.0
2016-05-03 15:30:00,35.16,35.18,35.1,35.1,276265.0,29.1261,29.1426,29.0764,29.0764,276265.0
2016-05-03 15:40:00,35.1,35.2,35.09,35.19,224041.0,29.0764,29.1592,29.0681,29.1509,224041.0
2016-05-03 15:50:00,35.19,35.23,35.17,35.2,393103.0,29.1509,29.1841,29.1344,29.1592,393103.0
2016-05-04 09:30:00,35.03,35.08,34.33,34.34,514434.0,29.0184,29.0598,28.4385,28.4468,514434.0
2016-05-04 09:40:00,34.35,34.76,34.19,34.75,680165.0,28.4551,28.7947,28.3225,28.7864,680165.0
2016-05-04 09:50:00,34.75,34.95,34.61,34.91,481745.0,28.7864,28.9521,28.6705,28.919,481745.0
2016-05-04 10:00:00,34.9,34.91,34.81,34.83,136103.0,28.9107,28.919,28.8361,28.8527,136103.0
2016-05-04 10:10:00,34.84,34.92,34.83,34.87,144875.0,28.861,28.9273,28.8527,28.8858,144875.0
2016-05-04 10:20:00,34.87,34.92,34.82,34.83,144994.0,28.8858,28.9273,28.8444,28.8527,144994.0
2016-05-04 10:30:00,34.82,34.83,34.65,34.66,260372.0,28.8444,28.8527,28.7036,28.7119,260372.0
2016-05-04 10:40:00,34.66,34.69,34.58,34.61,312612.0,28.7119,28.7367,28.6456,28.6705,312612.0
2016-05-04 10:50:00,34.61,34.64,34.58,34.59,295428.0,28.6705,28.6953,28.6456,28.6539,295428.0
2016-05-04 11:00:00,34.59,34.85,34.56,34.8,183677.0,28.6539,28.8693,28.629,28.8279,183677.0
2016-05-04 11:10:00,34.8,34.84,34.71,34.72,185141.0,28.8279,28.861,28.7533,28.7616,185141.0
2016-05-04 11:20:00,34.72,34.8,34.7,34.8,154161.0,28.7616,28.8279,28.745,28.8279,154161.0
2016-05-04 11:30:00,34.8,34.9,34.75,34.87,117541.0,28.8279,28.9107,28.7864,28.8858,117541.0
2016-05-04 11:40:00,34.87,34.9,34.82,34.9,95519.0,28.8858,28.9107,28.8444,28.9107,95519.0
2016-05-04 11:50:00,34.9,34.99,34.89,34.98,105121.0,28.9107,28.9853,28.9024,28.977,105121.0
2016-05-04 12:00:00,34.98,34.98,34.94,34.95,70443.0,28.977,28.977,28.9438,28.9521,70443.0
2016-05-04 12:10:00,34.95,34.96,34.88,34.91,145671.0,28.9521,28.9604,28.8941,28.919,145671.0
2016-05-04 12:20:00,34.9,34.91,34.86,34.87,95546.0,28.9107,28.919,28.8776,28.8858,95546.0
2016-05-04 12:30:00,34.88,34.9,34.85,34.85,86526.0,28.8941,28.9107,28.8693,28.8693,86526.0
2016-05-04 12:40:00,34.85,34.86,34.81,34.85,74754.0,28.8693,28.8776,28.8361,28.8693,74754.0
2016-05-04 12:50:00,34.84,34.85,34.81,34.81,82104.0,28.861,28.8693,28.8361,28.8361,82104.0
2016-05-04 13:00:00,34.81,34.84,34.76,34.84,90480.0,28.8361,28.861,28.7947,28.861,90480.0
2016-05-04 13:10:00,34.84,34.86,34.81,34.85,117693.0,28.861,28.8776,28.8361,28.8693,117693.0
2016-05-04 13:20:00,34.85,34.94,34.85,34.94,102140.0,28.8693,28.9438,28.8693,28.9438,102140.0
2016-05-04 13:30:00,34.94,35.01,34.93,34.98,147058.0,28.9438,29.0018,28.9356,28.977,147058.0
2016-05-04 13:40:00,34.98,34.99,34.94,34.98,148417.0,28.977,28.9853,28.9438,28.977,148417.0
2016-05-04 13:50:00,34.98,34.99,34.93,34.95,146962.0,28.977,28.9853,28.9356,28.9521,146962.0
2016-05-04 14:00:00,34.94,34.94,34.83,34.84,140983.0,28.9438,28.9438,28.8527,28.861,140983.0
2016-05-04 14:10:00,34.84,34.89,34.82,34.86,180803.0,28.861,28.9024,28.8444,28.8776,180803.0
2016-05-04 14:20:00,34.86,34.96,34.85,34.95,128464.0,28.8776,28.9604,28.8693,28.9521,128464.0
2016-05-04 14:30:00,34.95,34.96,34.9,34.93,90633.0,28.9521,28.9604,28.9107,28.9356,90633.0
2016-05-04 14:40:00,34.93,34.94,34.9,34.93,92223.0,28.9356,28.9438,28.9107,28.9356,92223.0
2016-05-04 14:50:00,34.92,34.97,34.91,34.96,83059.0,28.9273,28.9687,28.919,28.9604,83059.0
2016-05-04 15:00:00,34.96,34.96,34.92,34.95,87347.0,28.9604,28.9604,28.9273,28.9521,87347.0
2016-05-04 15:10:00,34.95,35.01,34.92,35.0,195840.0,28.9521,29.0018,28.9273,28.9935,195840.0
2016-05-04 15:20:00,35.0,35.03,34.99,35.0,113899.0,28.9935,29.0184,28.9853,28.9935,113899.0
2016-05-04 15:30:00,35.0,35.01,34.97,35.0,148812.0,28.9935,29.0018,28.9687,28.9935,148812.0
2016-05-04 15:40:00,35.0,35.03,34.97,35.0,273056.0,28.9935,29.0184,28.9687,28.9935,273056.0
2016-05-04 15:50:00,35.0,35.01,34.98,34.99,441864.0,28.9935,29.0018,28.977,28.9853,441864.0
2016-05-05 09:30:00,34.48,34.65,34.23,34.38,1015109.0,28.5628,28.7036,28.3557,28.4799,1015109.0
2016-05-05 09:40:00,34.37,34.41,34.22,34.4,564767.0,28.4717,28.5048,28.3474,28.4965,564767.0
2016-05-05 09:50:00,34.4,34.56,34.38,34.46,422308.0,28.4965,28.629,28.4799,28.5462,422308.0
2016-05-05 10:00:00,34.46,34.57,34.45,34.57,578000.0,28.5462,28.6373,28.5379,28.6373,578000.0
2016-05-05 10:10:00,34.56,34.73,34.54,34.69,1260877.0,28.629,28.7699,28.6125,28.7367,1260877.0
2016-05-05 10:20:00,34.69,34.75,34.67,34.72,313407.0,28.7367,28.7864,28.7202,28.7616,313407.0
2016-05-05 10:30:00,34.72,34.79,34.71,34.72,209066.0,28.7616,28.8196,28.7533,28.7616,209066.0
2016-05-05 10:40:00,34.71,34.71,34.65,34.66,179213.0,28.7533,28.7533,28.7036,28.7119,179213.0
2016-05-05 10:50:00,34.66,34.68,34.59,34.62,166981.0,28.7119,28.7285,28.6539,28.6788,166981.0
2016-05-05 11:00:00,34.63,34.63,34.48,34.5,226357.0,28.687,28.687,28.5628,28.5793,226357.0
2016-05-05 11:10:00,34.5,34.61,34.46,34.55,233539.0,28.5793,28.6705,28.5462,28.6208,233539.0
2016-05-05 11:20:00,34.55,34.56,34.44,34.55,195615.0,28.6208,28.629,28.5296,28.6208,195615.0
2016-05-05 11:30:00,34.55,34.61,34.52,34.56,207443.0,28.6208,28.6705,28.5959,28.629,207443.0
2016-05-05 11:40:00,34.57,34.63,34.56,34.58,244727.0,28.6373,28.687,28.629,28.6456,244727.0
2016-05-05 11:50:00,34.59,34.59,34.54,34.55,506873.0,28.6539,28.6539,28.6125,28.6208,506873.0
2016-05-05 12:00:00,34.55,34.69,34.55,34.65,240944.0,28.6208,28.7367,28.6208,28.7036,240944.0
2016-05-05 12:10:00,34.67,34.72,34.61,34.63,183323.0,28.7202,28.7616,28.6705,28.687,183323.0
2016-05-05 12:20:00,34.64,34.64,34.57,34.57,108504.0,28.6953,28.6953,28.6373,28.6373,108504.0
2016-05-05 12:30:00,34.57,34.64,34.57,34.57,196855.0,28.6373,28.6953,28.6373,28.6373,196855.0
2016-05-05 12:40:00,34.57,34.65,34.57,34.63,86652.0,28.6373,28.7036,28.6373,28.687,86652.0
2016-05-05 12:50:00,34.63,34.69,34.6,34.68,79631.0,28.687,28.7367,28.6622,28.7285,79631.0
2016-05-05 13:00:00,34.68,34.69,34.64,34.66,97092.0,28.7285,28.7367,28.6953,28.7119,97092.0
2016-05-05 13:10:00,34.65,34.65,34.54,34.59,93690.0,28.7036,28.7036,28.6125,28.6539,93690.0
2016-05-05 13:20:00,34.59,34.6,34.49,34.55,179183.0,28.6539,28.6622,28.5711,28.6208,179183.0
2016-05-05 13:30:00,34.54,34.6,34.52,34.59,117749.0,28.6125,28.6622,28.5959,28.6539,117749.0
2016-05-05 13:40:00,34.59,34.62,34.58,34.62,217585.0,28.6539,28.6788,28.6456,28.6788,217585.0
2016-05-05 13:50:00,34.62,34.68,34.61,34.65,273367.0,28.6788,28.7285,28.6705,28.7036,273367.0
2016-05-05 14:00:00,34.65,34.84,34.64,34.83,230348.0,28.7036,28.861,28.6953,28.8527,230348.0
2016-05-05 14:10:00,34.83,34.9,34.79,34.86,141118.0,28.8527,28.9107,28.8196,28.8776,141118.0
2016-05-05 14:20:00,34.87,34.99,34.86,34.88,192314.0,28.8858,28.9853,28.8776,28.8941,192314.0
2016-05-05 14:30:00,34.89,34.94,34.81,34.88,162409.0,28.9024,28.9438,28.8361,28.8941,162409.0
2016-05-05 14:40:00,34.88,34.92,34.85,34.86,135715.0,28.8941,28.9273,28.8693,28.8776,135715.0
2016-05-05 14:50:00,34.86,34.92,34.84,34.88,117473.0,28.8776,28.9273,28.861,28.8941,117473.0
2016-05-05 15:00:00,34.89,34.95,34.88,34.95,166737.0,28.9024,28.9521,28.8941,28.9521,166737.0
2016-05-05 15:10:00,34.95,34.95,34.8,34.86,212030.0,28.9521,28.9521,28.8279,28.8776,212030.0
2016-05-05 15:20:00,34.85,34.97,34.85,34.94,186811.0,28.8693,28.9687,28.8693,28.9438,186811.0
2016-05-05 15:30:00,34.95,34.96,34.89,34.9,256041.0,28.9521,28.9604,28.9024,28.9107,256041.0
2016-05-05 15:40:00,34.9,34.92,34.87,34.89,280443.0,28.9107,28.9273,28.8858,28.9024,280443.0
2016-05-05 15:50:00,34.89,34.92,34.85,34.91,323202.0,28.9024,28.9273,28.8693,28.919,323202.0
2016-05-06 09:30:00,34.89,34.99,34.74,34.86,150268.0,28.9024,28.9853,28.7782,28.8776,150268.0
2016-05-06 09:40:00,34.87,34.92,34.71,34.71,113765.0,28.8858,28.9273,28.7533,28.7533,113765.0
2016-05-06 09:50:00,34.71,34.73,34.62,34.67,101822.0,28.7533,28.7699,28.6788,28.7202,101822.0
2016-05-06 10:00:00,34.68,34.69,34.6,34.63,113910.0,28.7285,28.7367,28.6622,28.687,113910.0
2016-05-06 10:10:00,34.64,34.65,34.42,34.42,143665.0,28.6953,28.7036,28.5131,28.5131,143665.0
2016-05-06 10:20:00,34.42,34.45,34.36,34.43,207988.0,28.5131,28.5379,28.4634,28.5214,207988.0
2016-05-06 10:30:00,34.42,34.45,34.37,34.39,90234.0,28.5131,28.5379,28.4717,28.4882,90234.0
2016-05-06 10:40:00,34.39,34.47,34.38,34.41,129681.0,28.4882,28.5545,28.4799,28.5048,129681.0
2016-05-06 10:50:00,34.41,34.42,34.36,34.37,97758.0,28.5048,28.5131,28.4634,28.4717,97758.0
2016-05-06 11:00:00,34.37,34.42,34.35,34.35,114109.0,28.4717,28.5131,28.4551,28.4551,114109.0
2016-05-06 11:10:00,34.36,34.41,34.35,34.39,149014.0,28.4634,28.5048,28.4551,28.4882,149014.0
2016-05-06 11:20:00,34.39,34.4,34.38,34.4,101627.0,28.4882,28.4965,28.4799,28.4965,101627.0
2016-05-06 11:30:00,34.4,34.42,34.31,34.32,93565.0,28.4965,28.5131,28.422,28.4302,93565.0
2016-05-06 11:40:00,34.32,34.32,34.26,34.27,155744.0,28.4302,28.4302,28.3805,28.3888,155744.0
2016-05-06 11:50:00,34.27,34.3,34.22,34.3,107207.0,28.3888,28.4137,28.3474,28.4137,107207.0
2016-05-06 12:00:00,34.31,34.35,34.29,34.35,113095.0,28.422,28.4551,28.4054,28.4551,113095.0
2016-05-06 12:10:00,34.35,34.42,34.33,34.41,131005.0,28.4551,28.5131,28.4385,28.5048,131005.0
2016-05-06 12:20:00,34.41,34.41,34.34,34.36,52023.0,28.5048,28.5048,28.4468,28.4634,52023.0
2016-05-06 12:30:00,34.36,34.38,34.33,34.34,74957.0,28.4634,28.4799,28.4385,28.4468,74957.0
2016-05-06 12:40:00,34.34,34.45,34.34,34.38,90155.0,28.4468,28.5379,28.4468,28.4799,90155.0
2016-05-06 12:50:00,34.38,34.41,34.35,34.4,51078.0,28.4799,28.5048,28.4551,28.4965,51078.0
2016-05-06 13:00:00,34.4,34.43,34.36,34.43,51600.0,28.4965,28.5214,28.4634,28.5214,51600.0
2016-05-06 13:10:00,34.43,34.45,34.4,34.4,58675.0,28.5214,28.5379,28.4965,28.4965,58675.0
2016-05-06 13:20:00,34.41,34.47,34.38,34.45,90033.0,28.5048,28.5545,28.4799,28.5379,90033.0
2016-05-06 13:30:00,34.45,34.47,34.44,34.45,48357.0,28.5379,28.5545,28.5296,28.5379,48357.0
2016-05-06 13:40:00,34.45,34.49,34.42,34.48,63490.0,28.5379,28.5711,28.5131,28.5628,63490.0
2016-05-06 13:50:00,34.48,34.51,34.45,34.51,64217.0,28.5628,28.5876,28.5379,28.5876,64217.0
2016-05-06 14:00:00,34.51,34.61,34.5,34.61,103731.0,28.5876,28.6705,28.5793,28.6705,103731.0
2016-05-06 14:10:00,34.6,34.66,34.6,34.66,49452.0,28.6622,28.7119,28.6622,28.7119,49452.0
2016-05-06 14:20:00,34.66,34.7,34.64,34.69,87011.0,28.7119,28.745,28.6953,28.7367,87011.0
2016-05-06 14:30:00,34.69,34.71,34.66,34.69,100741.0,28.7367,28.7533,28.7119,28.7367,100741.0
2016-05-06 14:40:00,34.69,34.72,34.66,34.66,77781.0,28.7367,28.7616,28.7119,28.7119,77781.0
2016-05-06 14:50:00,34.66,34.69,34.6,34.63,100073.0,28.7119,28.7367,28.6622,28.687,100073.0
2016-05-06 15:00:00,34.62,34.65,34.58,34.59,123955.0,28.6788,28.7036,28.6456,28.6539,123955.0
2016-05-06 15:10:00,34.58,34.6,34.54,34.55,136015.0,28.6456,28.6622,28.6125,28.6208,136015.0
2016-05-06 15:20:00,34.54,34.59,34.54,34.55,109391.0,28.6125,28.6539,28.6125,28.6208,109391.0
2016-05-06 15:30:00,34.55,34.59,34.5,34.55,217110.0,28.6208,28.6539,28.5793,28.6208,217110.0
2016-05-06 15:40:00,34.56,34.56,34.51,34.52,226880.0,28.629,28.629,28.5876,28.5959,226880.0
2016-05-06 15:50:00,34.52,34.55,34.51,34.55,448145.0,28.5959,28.6208,28.5876,28.6208,448145.0
2016-05-09 09:30:00,34.8,35.57,34.56,35.52,505702.0,28.8279,29.4657,28.629,29.4243,505702.0
2016-05-09 09:40:00,35.49,35.77,35.42,35.68,468934.0,29.3994,29.6314,29.3415,29.5568,468934.0
2016-05-09 09:50:00,35.68,35.69,35.49,35.68,287063.0,29.5568,29.5651,29.3994,29.5568,287063.0
2016-05-09 10:00:00,35.68,35.72,35.51,35.52,287252.0,29.5568,29.59,29.416,29.4243,287252.0
2016-05-09 10:10:00,35.52,35.67,35.52,35.63,269953.0,29.4243,29.5486,29.4243,29.5154,269953.0
2016-05-09 10:20:00,35.63,35.66,35.5,35.59,252953.0,29.5154,29.5403,29.4077,29.4823,252953.0
2016-05-09 10:30:00,35.58,35.6,35.39,35.44,236505.0,29.474,29.4906,29.3166,29.358,236505.0
2016-05-09 10:40:00,35.45,35.64,35.43,35.63,152398.0,29.3663,29.5237,29.3497,29.5154,152398.0
2016-05-09 10:50:00,35.63,35.73,35.56,35.6,146894.0,29.5154,29.5983,29.4574,29.4906,146894.0
2016-05-09 11:00:00,35.6,35.68,35.56,35.64,125772.0,29.4906,29.5568,29.4574,29.5237,125772.0
2016-05-09 11:10:00,35.64,35.65,35.5,35.54,118672.0,29.5237,29.532,29.4077,29.4409,118672.0
2016-05-09 11:20:00,35.53,35.66,35.52,35.63,168575.0,29.4326,29.5403,29.4243,29.5154,168575.0
2016-05-09 11:30:00,35.63,35.64,35.55,35.62,131133.0,29.5154,29.5237,29.4492,29.5071,131133.0
2016-05-09 11:40:00,35.63,35.72,35.59,35.65,162470.0,29.5154,29.59,29.4823,29.532,162470.0
2016-05-09 11:50:00,35.65,35.66,35.61,35.62,88673.0,29.532,29.5403,29.4989,29.5071,88673.0
2016-05-09 12:00:00,35.61,35.66,35.6,35.64,131155.0,29.4989,29.5403,29.4906,29.5237,131155.0
2016-05-09 12:10:00,35.62,35.72,35.6,35.7,124482.0,29.5071,29.59,29.4906,29.5734,124482.0
2016-05-09 12:20:00,35.71,35.74,35.69,35.73,74482.0,29.5817,29.6065,29.5651,29.5983,74482.0
2016-05-09 12:30:00,35.73,35.73,35.7,35.7,72591.0,29.5983,29.5983,29.5734,29.5734,72591.0
2016-05-09 12:40:00,35.7,35.72,35.68,35.68,86413.0,29.5734,29.59,29.5568,29.5568,86413.0
2016-05-09 12:50:00,35.68,35.68,35.63,35.65,75525.0,29.5568,29.5568,29.5154,29.532,75525.0
2016-05-09 13:00:00,35.65,35.69,35.64,35.68,122205.0,29.532,29.5651,29.5237,29.5568,122205.0
2016-05-09 13:10:00,35.68,35.68,35.61,35.63,70225.0,29.5568,29.5568,29.4989,29.5154,70225.0
2016-05-09 13:20:00,35.63,35.69,35.61,35.67,161828.0,29.5154,29.5651,29.4989,29.5486,161828.0
2016-05-09 13:30:00,35.67,35.69,35.6,35.62,173572.0,29.5486,29.5651,29.4906,29.5071,173572.0
2016-05-09 13:40:00,35.62,35.68,35.6,35.68,73938.0,29.5071,29.5568,29.4906,29.5568,73938.0
2016-05-09 13:50:00,35.68,35.7,35.6,35.61,79756.0,29.5568,29.5734,29.4906,29.4989,79756.0
2016-05-09 14:00:00,35.61,35.67,35.59,35.64,105151.0,29.4989,29.5486,29.4823,29.5237,105151.0
2016-05-09 14:10:00,35.64,35.66,35.63,35.66,73674.0,29.5237,29.5403,29.5154,29.5403,73674.0
2016-05-09 14:20:00,35.66,35.75,35.64,35.73,130710.0,29.5403,29.6148,29.5237,29.5983,130710.0
2016-05-09 14:30:00,35.73,35.74,35.67,35.71,88134.0,29.5983,29.6065,29.5486,29.5817,88134.0
2016-05-09 14:40:00,35.7,35.71,35.65,35.7,119936.0,29.5734,29.5817,29.532,29.5734,119936.0
2016-05-09 14:50:00,35.69,35.8,35.68,35.8,189102.0,29.5651,29.6562,29.5568,29.6562,189102.0
2016-05-09 15:00:00,35.79,35.82,35.76,35.77,145830.0,29.648,29.6728,29.6231,29.6314,145830.0
2016-05-09 15:10:00,35.77,35.77,35.7,35.72,156941.0,29.6314,29.6314,29.5734,29.59,156941.0
2016-05-09 15:20:00,35.72,35.81,35.71,35.8,241305.0,29.59,29.6645,29.5817,29.6562,241305.0
2016-05-09 15:30:00,35.8,35.89,35.79,35.89,378855.0,29.6562,29.7308,29.648,29.7308,378855.0
2016-05-09 15:40:00,35.89,35.89,35.83,35.84,393822.0,29.7308,29.7308,29.6811,29.6894,393822.0
2016-05-09 15:50:00,35.84,35.86,35.84,35.85,862503.0,29.6894,29.706,29.6894,29.6977,862503.0
2016-05-10 09:30:00,35.44,35.57,35.02,35.04,537523.0,29.358,29.4657,29.0101,29.0267,537523.0
2016-05-10 09:40:00,35.04,35.33,34.97,35.31,340079.0,29.0267,29.2669,28.9687,29.2503,340079.0
2016-05-10 09:50:00,35.3,35.33,35.17,35.25,229075.0,29.2421,29.2669,29.1344,29.2006,229075.0
2016-05-10 10:00:00,35.25,35.3,35.21,35.27,391455.0,29.2006,29.2421,29.1675,29.2172,391455.0
2016-05-10 10:10:00,35.29,35.38,35.28,35.32,277764.0,29.2338,29.3083,29.2255,29.2586,277764.0
2016-05-10 10:20:00,35.33,35.39,35.31,35.34,176100.0,29.2669,29.3166,29.2503,29.2752,176100.0
2016-05-10 10:30:00,35.33,35.39,35.33,35.36,204290.0,29.2669,29.3166,29.2669,29.2918,204290.0
2016-05-10 10:40:00,35.36,35.45,35.35,35.39,209680.0,29.2918,29.3663,29.2835,29.3166,209680.0
2016-05-10 10:50:00,35.39,35.4,35.29,35.3,105665.0,29.3166,29.3249,29.2338,29.2421,105665.0
2016-05-10 11:00:00,35.3,35.31,35.21,35.21,111992.0,29.2421,29.2503,29.1675,29.1675,111992.0
2016-05-10 11:10:00,35.21,35.23,35.16,35.16,113243.0,29.1675,29.1841,29.1261,29.1261,113243.0
2016-05-10 11:20:00,35.16,35.2,35.13,35.18,135046.0,29.1261,29.1592,29.1012,29.1426,135046.0
2016-05-10 11:30:00,35.18,35.18,35.1,35.13,83532.0,29.1426,29.1426,29.0764,29.1012,83532.0
2016-05-10 11:40:00,35.13,35.21,35.12,35.15,130492.0,29.1012,29.1675,29.0929,29.1178,130492.0
2016-05-10 11:50:00,35.15,35.24,35.15,35.24,99329.0,29.1178,29.1924,29.1178,29.1924,99329.0
2016-05-10 12:00:00,35.24,35.27,35.19,35.24,128049.0,29.1924,29.2172,29.1509,29.1924,128049.0
2016-05-10 12:10:00,35.24,35.29,35.09,35.09,297649.0,29.1924,29.2338,29.0681,29.0681,297649.0
2016-05-10 12:20:00,35.1,35.18,35.09,35.18,120585.0,29.0764,29.1426,29.0681,29.1426,120585.0
2016-05-10 12:30:00,35.18,35.21,35.14,35.15,142951.0,29.1426,29.1675,29.1095,29.1178,142951.0
2016-05-10 12:40:00,35.15,35.19,35.14,35.18,83316.0,29.1178,29.1509,29.1095,29.1426,83316.0
2016-05-10 12:50:00,35.18,35.25,35.14,35.15,150980.0,29.1426,29.2006,29.1095,29.1178,150980.0
2016-05-10 13:00:00,35.15,35.18,35.13,35.13,35135.0,29.1178,29.1426,29.1012,29.1012,35135.0
2016-05-10 13:10:00,35.13,35.15,35.07,35.08,132761.0,29.1012,29.1178,29.0515,29.0598,132761.0
2016-05-10 13:20:00,35.08,35.18,35.07,35.17,75982.0,29.0598,29.1426,29.0515,29.1344,75982.0
2016-05-10 13:30:00,35.18,35.18,35.14,35.16,104143.0,29.1426,29.1426,29.1095,29.1261,104143.0
2016-05-10 13:40:00,35.16,35.2,35.15,35.15,115457.0,29.1261,29.1592,29.1178,29.1178,115457.0
2016-05-10 13:50:00,35.16,35.19,35.14,35.16,196933.0,29.1261,29.1509,29.1095,29.1261,196933.0
2016-05-10 14:00:00,35.16,35.2,35.15,35.18,98388.0,29.1261,29.1592,29.1178,29.1426,98388.0
2016-05-10 14:10:00,35.18,35.21,35.13,35.14,128624.0,29.1426,29.1675,29.1012,29.1095,128624.0
2016-05-10 14:20:00,35.15,35.25,35.14,35.25,133998.0,29.1178,29.2006,29.1095,29.2006,133998.0
2016-05-10 14:30:00,35.24,35.25,35.2,35.2,133907.0,29.1924,29.2006,29.1592,29.1592,133907.0
2016-05-10 14:40:00,35.21,35.23,35.18,35.19,122559.0,29.1675,29.1841,29.1426,29.1509,122559.0
2016-05-10 14:50:00,35.2,35.21,35.15,35.17,116222.0,29.1592,29.1675,29.1178,29.1344,116222.0
2016-05-10 15:00:00,35.16,35.19,35.14,35.18,178660.0,29.1261,29.1509,29.1095,29.1426,178660.0
2016-05-10 15:10:00,35.18,35.22,35.16,35.19,217010.0,29.1426,29.1758,29.1261,29.1509,217010.0
2016-05-10 15:20:00,35.2,35.25,35.19,35.23,194347.0,29.1592,29.2006,29.1509,29.1841,194347.0
2016-05-10 15:30:00,35.23,35.23,35.18,35.2,132251.0,29.1841,29.1841,29.1426,29.1592,132251.0
2016-05-10 15:40:00,35.2,35.28,35.19,35.23,278488.0,29.1592,29.2255,29.1509,29.1841,278488.0
2016-05-10 15:50:00,35.23,35.25,35.2,35.25,533121.0,29.1841,29.2006,29.1592,29.2006,533121.0
2016-05-11 09:30:00,34.98,35.11,34.92,35.01,175799.0,29.0646,29.1726,29.0148,29.0896,175799.0
2016-05-11 09:40:00,35.01,35.01,34.88,34.97,121498.0,29.0896,29.0896,28.9815,29.0563,121498.0
2016-05-11 09:50:00,34.96,35.07,34.93,35.05,124040.0,29.048,29.1394,29.0231,29.1228,124040.0
2016-05-11 10:00:00,35.05,35.14,35.01,35.11,97979.0,29.1228,29.1976,29.0896,29.1726,97979.0
2016-05-11 10:10:00,35.11,35.16,35.07,35.15,104568.0,29.1726,29.2142,29.1394,29.2059,104568.0
2016-05-11 10:20:00,35.15,35.19,35.08,35.09,82009.0,29.2059,29.2391,29.1477,29.156,82009.0
2016-05-11 10:30:00,35.09,35.13,35.05,35.11,137538.0,29.156,29.1893,29.1228,29.1726,137538.0
2016-05-11 10:40:00,35.1,35.13,35.07,35.08,125872.0,29.1643,29.1893,29.1394,29.1477,125872.0
2016-05-11 10:50:00,35.09,35.09,35.0,35.02,115626.0,29.156,29.156,29.0812,29.0979,115626.0
2016-05-11 11:00:00,35.01,35.06,34.97,35.06,128629.0,29.0896,29.1311,29.0563,29.1311,128629.0
2016-05-11 11:10:00,35.06,35.07,34.98,35.07,88184.0,29.1311,29.1394,29.0646,29.1394,88184.0
2016-05-11 11:20:00,35.07,35.08,35.0,35.03,103782.0,29.1394,29.1477,29.0812,29.1062,103782.0
2016-05-11 11:30:00,35.02,35.03,34.88,34.9,115013.0,29.0979,29.1062,28.9815,28.9982,115013.0
2016-05-11 11:40:00,34.9,34.92,34.88,34.9,66453.0,28.9982,29.0148,28.9815,28.9982,66453.0
2016-05-11 11:50:00,34.91,34.93,34.84,34.85,123265.0,29.0065,29.0231,28.9483,28.9566,123265.0
2016-05-11 12:00:00,34.85,34.86,34.76,34.78,382861.0,28.9566,28.9649,28.8818,28.8985,382861.0
2016-05-11 12:10:00,34.79,34.88,34.76,34.87,103965.0,28.9068,28.9815,28.8818,28.9732,103965.0
2016-05-11 12:20:00,34.88,34.9,34.84,34.85,70666.0,28.9815,28.9982,28.9483,28.9566,70666.0
2016-05-11 12:30:00,34.85,34.88,34.84,34.86,64195.0,28.9566,28.9815,28.9483,28.9649,64195.0
2016-05-11 12:40:00,34.88,34.91,34.86,34.9,106870.0,28.9815,29.0065,28.9649,28.9982,106870.0
2016-05-11 12:50:00,34.89,34.93,34.89,34.9,72272.0,28.9898,29.0231,28.9898,28.9982,72272.0
2016-05-11 13:00:00,34.91,34.92,34.88,34.89,58468.0,29.0065,29.0148,28.9815,28.9898,58468.0
2016-05-11 13:10:00,34.9,34.92,34.88,34.91,42983.0,28.9982,29.0148,28.9815,29.0065,42983.0
2016-05-11 13:20:00,34.91,34.94,34.84,34.89,79521.0,29.0065,29.0314,28.9483,28.9898,79521.0
2016-05-11 13:30:00,34.88,34.91,34.88,34.88,69740.0,28.9815,29.0065,28.9815,28.9815,69740.0
2016-05-11 13:40:00,34.89,34.89,34.81,34.84,63237.0,28.9898,28.9898,28.9234,28.9483,63237.0
2016-05-11 13:50:00,34.84,34.89,34.83,34.88,49008.0,28.9483,28.9898,28.94,28.9815,49008.0
2016-05-11 14:00:00,34.89,34.89,34.8,34.8,129287.0,28.9898,28.9898,28.9151,28.9151,129287.0
2016-05-11 14:10:00,34.8,34.82,34.75,34.8,133280.0,28.9151,28.9317,28.8735,28.9151,133280.0
2016-05-11 14:20:00,34.79,34.83,34.76,34.8,86487.0,28.9068,28.94,28.8818,28.9151,86487.0
2016-05-11 14:30:00,34.79,34.8,34.74,34.76,91884.0,28.9068,28.9151,28.8652,28.8818,91884.0
2016-05-11 14:40:00,34.77,34.77,34.71,34.71,82115.0,28.8901,28.8901,28.8403,28.8403,82115.0
2016-05-11 14:50:00,34.7,34.8,34.7,34.8,90303.0,28.832,28.9151,28.832,28.9151,90303.0
2016-05-11 15:00:00,34.8,34.81,34.78,34.79,100040.0,28.9151,28.9234,28.8985,28.9068,100040.0
2016-05-11 15:10:00,34.78,34.81,34.75,34.76,130486.0,28.8985,28.9234,28.8735,28.8818,130486.0
2016-05-11 15:20:00,34.75,34.79,34.74,34.77,170364.0,28.8735,28.9068,28.8652,28.8901,170364.0
2016-05-11 15:30:00,34.77,34.85,34.77,34.8,221470.0,28.8901,28.9566,28.8901,28.9151,221470.0
2016-05-11 15:40:00,34.81,34.82,34.76,34.78,224876.0,28.9234,28.9317,28.8818,28.8985,224876.0
2016-05-11 15:50:00,34.79,34.79,34.7,34.72,612053.0,28.9068,28.9068,28.832,28.8486,612053.0
2016-05-12 09:30:00,34.77,34.81,34.51,34.71,231348.0,28.8901,28.9234,28.6741,28.8403,231348.0
2016-05-12 09:40:00,34.74,34.91,34.72,34.85,147005.0,28.8652,29.0065,28.8486,28.9566,147005.0
2016-05-12 09:50:00,34.86,34.97,34.76,34.87,163540.0,28.9649,29.0563,28.8818,28.9732,163540.0
2016-05-12 10:00:00,34.88,34.94,34.82,34.85,122169.0,28.9815,29.0314,28.9317,28.9566,122169.0
2016-05-12 10:10:00,34.85,34.86,34.75,34.79,106635.0,28.9566,28.9649,28.8735,28.9068,106635.0
2016-05-12 10:20:00,34.79,34.91,34.78,34.91,117408.0,28.9068,29.0065,28.8985,29.0065,117408.0
2016-05-12 10:30:00,34.88,34.94,34.84,34.93,61873.0,28.9815,29.0314,28.9483,29.0231,61873.0
2016-05-12 10:40:00,34.93,34.95,34.89,34.93,68811.0,29.0231,29.0397,28.9898,29.0231,68811.0
2016-05-12 10:50:00,34.94,34.99,34.94,34.95,98472.0,29.0314,29.0729,29.0314,29.0397,98472.0
2016-05-12 11:00:00,34.94,34.99,34.9,34.98,109267.0,29.0314,29.0729,28.9982,29.0646,109267.0
2016-05-12 11:10:00,34.97,34.99,34.87,34.87,55056.0,29.0563,29.0729,28.9732,28.9732,55056.0
2016-05-12 11:20:00,34.88,34.91,34.84,34.89,90638.0,28.9815,29.0065,28.9483,28.9898,90638.0
2016-05-12 11:30:00,34.9,34.9,34.83,34.83,79563.0,28.9982,28.9982,28.94,28.94,79563.0
2016-05-12 11:40:00,34.84,34.86,34.8,34.84,69436.0,28.9483,28.9649,28.9151,28.9483,69436.0
2016-05-12 11:50:00,34.84,34.87,34.83,34.85,53335.0,28.9483,28.9732,28.94,28.9566,53335.0
2016-05-12 12:00:00,34.84,34.84,34.77,34.78,54024.0,28.9483,28.9483,28.8901,28.8985,54024.0
2016-05-12 12:10:00,34.78,34.85,34.77,34.82,46211.0,28.8985,28.9566,28.8901,28.9317,46211.0
2016-05-12 12:20:00,34.81,34.84,34.78,34.83,40787.0,28.9234,28.9483,28.8985,28.94,40787.0
2016-05-12 12:30:00,34.83,34.84,34.78,34.8,46190.0,28.94,28.9483,28.8985,28.9151,46190.0
2016-05-12 12:40:00,34.8,34.85,34.79,34.84,40464.0,28.9151,28.9566,28.9068,28.9483,40464.0
2016-05-12 12:50:00,34.83,34.89,34.82,34.87,64753.0,28.94,28.9898,28.9317,28.9732,64753.0
2016-05-12 13:00:00,34.87,34.88,34.82,34.83,54151.0,28.9732,28.9815,28.9317,28.94,54151.0
2016-05-12 13:10:00,34.83,34.83,34.77,34.79,51754.0,28.94,28.94,28.8901,28.9068,51754.0
2016-05-12 13:20:00,34.79,34.86,34.76,34.85,76005.0,28.9068,28.9649,28.8818,28.9566,76005.0
2016-05-12 13:30:00,34.84,34.85,34.76,34.78,61990.0,28.9483,28.9566,28.8818,28.8985,61990.0
2016-05-12 13:40:00,34.79,34.88,34.77,34.86,83399.0,28.9068,28.9815,28.8901,28.9649,83399.0
2016-05-12 13:50:00,34.86,34.95,34.84,34.95,84166.0,28.9649,29.0397,28.9483,29.0397,84166.0
2016-05-12 14:00:00,34.95,34.96,34.92,34.94,62908.0,29.0397,29.048,29.0148,29.0314,62908.0
2016-05-12 14:10:00,34.94,35.01,34.93,34.99,120972.0,29.0314,29.0896,29.0231,29.0729,120972.0
2016-05-12 14:20:00,34.99,35.08,34.98,35.08,120317.0,29.0729,29.1477,29.0646,29.1477,120317.0
2016-05-12 14:30:00,35.08,35.1,35.04,35.05,88400.0,29.1477,29.1643,29.1145,29.1228,88400.0
2016-05-12 14:40:00,35.05,35.06,34.99,35.05,96311.0,29.1228,29.1311,29.0729,29.1228,96311.0
2016-05-12 14:50:00,35.05,35.08,35.04,35.05,60066.0,29.1228,29.1477,29.1145,29.1228,60066.0
2016-05-12 15:00:00,35.05,35.05,34.95,34.97,119019.0,29.1228,29.1228,29.0397,29.0563,119019.0
2016-05-12 15:10:00,34.96,34.99,34.92,34.93,115202.0,29.048,29.0729,29.0148,29.0231,115202.0
2016-05-12 15:20:00,34.92,34.99,34.92,34.98,117442.0,29.0148,29.0729,29.0148,29.0646,117442.0
2016-05-12 15:30:00,34.97,35.01,34.96,34.99,200459.0,29.0563,29.0896,29.048,29.0729,200459.0
2016-05-12 15:40:00,34.99,35.01,34.96,34.96,211677.0,29.0729,29.0896,29.048,29.048,211677.0
2016-05-12 15:50:00,34.97,34.97,34.87,34.9,402592.0,29.0563,29.0563,28.9732,28.9982,402592.0
2016-05-13 09:30:00,34.72,34.95,34.69,34.88,214381.0,28.8486,29.0397,28.8237,28.9815,214381.0
2016-05-13 09:40:00,34.88,34.96,34.76,34.87,301820.0,28.9815,29.048,28.8818,28.9732,301820.0
2016-05-13 09:50:00,34.87,34.88,34.73,34.84,167871.0,28.9732,28.9815,28.8569,28.9483,167871.0
2016-05-13 10:00:00,34.84,34.95,34.8,34.83,269095.0,28.9483,29.0397,28.9151,28.94,269095.0
2016-05-13 10:10:00,34.83,34.87,34.74,34.87,140842.0,28.94,28.9732,28.8652,28.9732,140842.0
2016-05-13 10:20:00,34.87,34.89,34.81,34.82,160453.0,28.9732,28.9898,28.9234,28.9317,160453.0
2016-05-13 10:30:00,34.83,34.91,34.82,34.84,151387.0,28.94,29.0065,28.9317,28.9483,151387.0
2016-05-13 10:40:00,34.85,34.86,34.78,34.81,118000.0,28.9566,28.9649,28.8985,28.9234,118000.0
2016-05-13 10:50:00,34.82,34.85,34.79,34.83,111761.0,28.9317,28.9566,28.9068,28.94,111761.0
2016-05-13 11:00:00,34.83,35.05,34.83,35.05,97947.0,28.94,29.1228,28.94,29.1228,97947.0
2016-05-13 11:10:00,35.05,35.19,35.04,35.18,116551.0,29.1228,29.2391,29.1145,29.2308,116551.0
2016-05-13 11:20:00,35.19,35.2,35.12,35.13,88072.0,29.2391,29.2474,29.181,29.1893,88072.0
2016-05-13 11:30:00,35.14,35.15,34.99,35.0,87492.0,29.1976,29.2059,29.0729,29.0812,87492.0
2016-05-13 11:40:00,35.0,35.05,34.98,35.02,59840.0,29.0812,29.1228,29.0646,29.0979,59840.0
2016-05-13 11:50:00,35.02,35.03,34.98,34.98,63782.0,29.0979,29.1062,29.0646,29.0646,63782.0
2016-05-13 12:00:00,34.98,35.02,34.95,35.02,75933.0,29.0646,29.0979,29.0397,29.0979,75933.0
2016-05-13 12:10:00,35.01,35.04,34.98,35.02,105973.0,29.0896,29.1145,29.0646,29.0979,105973.0
2016-05-13 12:20:00,35.04,35.12,35.03,35.1,127998.0,29.1145,29.181,29.1062,29.1643,127998.0
2016-05-13 12:30:00,35.1,35.17,35.09,35.12,154641.0,29.1643,29.2225,29.156,29.181,154641.0
2016-05-13 12:40:00,35.11,35.12,35.05,35.07,89757.0,29.1726,29.181,29.1228,29.1394,89757.0
2016-05-13 12:50:00,35.08,35.12,35.07,35.07,97216.0,29.1477,29.181,29.1394,29.1394,97216.0
2016-05-13 13:00:00,35.06,35.07,35.03,35.06,70657.0,29.1311,29.1394,29.1062,29.1311,70657.0
2016-05-13 13:10:00,35.06,35.12,35.04,35.08,87053.0,29.1311,29.181,29.1145,29.1477,87053.0
2016-05-13 13:20:00,35.09,35.12,35.07,35.08,92117.0,29.156,29.181,29.1394,29.1477,92117.0
2016-05-13 13:30:00,35.09,35.11,35.06,35.06,68896.0,29.156,29.1726,29.1311,29.1311,68896.0
2016-05-13 13:40:00,35.06,35.07,34.96,34.97,80449.0,29.1311,29.1394,29.048,29.0563,80449.0
2016-05-13 13:50:00,34.97,34.98,34.82,34.84,240843.0,29.0563,29.0646,28.9317,28.9483,240843.0
2016-05-13 14:00:00,34.83,34.87,34.82,34.87,87982.0,28.94,28.9732,28.9317,28.9732,87982.0
2016-05-13 14:10:00,34.87,34.92,34.84,34.84,96553.0,28.9732,29.0148,28.9483,28.9483,96553.0
2016-05-13 14:20:00,34.84,34.85,34.76,34.84,113012.0,28.9483,28.9566,28.8818,28.9483,113012.0
2016-05-13 14:30:00,34.83,34.88,34.81,34.88,198256.0,28.94,28.9815,28.9234,28.9815,198256.0
2016-05-13 14:40:00,34.87,34.96,34.86,34.96,229911.0,28.9732,29.048,28.9649,29.048,229911.0
2016-05-13 14:50:00,34.95,34.98,34.92,34.98,133176.0,29.0397,29.0646,29.0148,29.0646,133176.0
2016-05-13 15:00:00,34.98,34.98,34.95,34.97,143347.0,29.0646,29.0646,29.0397,29.0563,143347.0
2016-05-13 15:10:00,34.97,34.97,34.94,34.96,116353.0,29.0563,29.0563,29.0314,29.048,116353.0
2016-05-13 15:20:00,34.95,34.97,34.91,34.91,151915.0,29.0397,29.0563,29.0065,29.0065,151915.0
2016-05-13 15:30:00,34.91,34.94,34.9,34.91,94101.0,29.0065,29.0314,28.9982,29.0065,94101.0
2016-05-13 15:40:00,34.91,34.92,34.87,34.9,224939.0,29.0065,29.0148,28.9732,28.9982,224939.0
2016-05-13 15:50:00,34.9,34.9,34.85,34.86,421002.0,28.9982,28.9982,28.9566,28.9649,421002.0
2016-05-16 09:30:00,34.79,34.79,34.58,34.72,225300.0,28.9068,28.9068,28.7323,28.8486,225300.0
2016-05-16 09:40:00,34.72,34.72,34.6,34.62,138113.0,28.8486,28.8486,28.7489,28.7655,138113.0
2016-05-16 09:50:00,34.63,34.65,34.46,34.61,326144.0,28.7738,28.7904,28.6326,28.7572,326144.0
2016-05-16 10:00:00,34.62,34.62,34.51,34.54,174859.0,28.7655,28.7655,28.6741,28.699,174859.0
2016-05-16 10:10:00,34.55,34.62,34.53,34.53,107316.0,28.7073,28.7655,28.6907,28.6907,107316.0
2016-05-16 10:20:00,34.53,34.54,34.42,34.47,246188.0,28.6907,28.699,28.5993,28.6409,246188.0
2016-05-16 10:30:00,34.47,34.48,34.43,34.46,143396.0,28.6409,28.6492,28.6076,28.6326,143396.0
2016-05-16 10:40:00,34.45,34.56,34.44,34.55,67942.0,28.6243,28.7157,28.6159,28.7073,67942.0
2016-05-16 10:50:00,34.55,34.61,34.54,34.55,82107.0,28.7073,28.7572,28.699,28.7073,82107.0
2016-05-16 11:00:00,34.55,34.65,34.55,34.65,130614.0,28.7073,28.7904,28.7073,28.7904,130614.0
2016-05-16 11:10:00,34.65,34.68,34.63,34.68,98219.0,28.7904,28.8154,28.7738,28.8154,98219.0
2016-05-16 11:20:00,34.67,34.79,34.67,34.78,113465.0,28.8071,28.9068,28.8071,28.8985,113465.0
2016-05-16 11:30:00,34.77,34.89,34.77,34.88,100446.0,28.8901,28.9898,28.8901,28.9815,100446.0
2016-05-16 11:40:00,34.87,34.92,34.86,34.92,81499.0,28.9732,29.0148,28.9649,29.0148,81499.0
2016-05-16 11:50:00,34.92,34.95,34.92,34.93,62926.0,29.0148,29.0397,29.0148,29.0231,62926.0
2016-05-16 12:00:00,34.93,34.94,34.83,34.84,94075.0,29.0231,29.0314,28.94,28.9483,94075.0
2016-05-16 12:10:00,34.84,34.88,34.83,34.83,67941.0,28.9483,28.9815,28.94,28.94,67941.0
2016-05-16 12:20:00,34.83,34.86,34.77,34.77,75077.0,28.94,28.9649,28.8901,28.8901,75077.0
2016-05-16 12:30:00,34.77,34.83,34.76,34.79,82811.0,28.8901,28.94,28.8818,28.9068,82811.0
2016-05-16 12:40:00,34.8,34.88,34.79,34.83,63976.0,28.9151,28.9815,28.9068,28.94,63976.0
2016-05-16 12:50:00,34.84,34.84,34.8,34.83,52653.0,28.9483,28.9483,28.9151,28.94,52653.0
2016-05-16 13:00:00,34.83,34.89,34.83,34.85,55398.0,28.94,28.9898,28.94,28.9566,55398.0
2016-05-16 13:10:00,34.85,34.91,34.84,34.9,59983.0,28.9566,29.0065,28.9483,28.9982,59983.0
2016-05-16 13:20:00,34.9,34.91,34.85,34.87,66473.0,28.9982,29.0065,28.9566,28.9732,66473.0
2016-05-16 13:30:00,34.86,34.9,34.85,34.89,91729.0,28.9649,28.9982,28.9566,28.9898,91729.0
2016-05-16 13:40:00,34.88,34.9,34.86,34.89,109821.0,28.9815,28.9982,28.9649,28.9898,109821.0
2016-05-16 13:50:00,34.89,34.9,34.86,34.89,120656.0,28.9898,28.9982,28.9649,28.9898,120656.0
2016-05-16 14:00:00,34.89,34.9,34.87,34.89,155493.0,28.9898,28.9982,28.9732,28.9898,155493.0
2016-05-16 14:10:00,34.89,34.97,34.89,34.95,319096.0,28.9898,29.0563,28.9898,29.0397,319096.0
2016-05-16 14:20:00,34.95,35.04,34.95,35.04,96807.0,29.0397,29.1145,29.0397,29.1145,96807.0
2016-05-16 14:30:00,35.03,35.04,34.95,34.97,98619.0,29.1062,29.1145,29.0397,29.0563,98619.0
2016-05-16 14:40:00,34.96,35.01,34.96,34.97,84695.0,29.048,29.0896,29.048,29.0563,84695.0
2016-05-16 14:50:00,34.98,34.99,34.96,34.96,105504.0,29.0646,29.0729,29.048,29.048,105504.0
2016-05-16 15:00:00,34.97,34.98,34.92,34.93,131375.0,29.0563,29.0646,29.0148,29.0231,131375.0
2016-05-16 15:10:00,34.93,34.93,34.87,34.88,117881.0,29.0231,29.0231,28.9732,28.9815,117881.0
2016-05-16 15:20:00,34.88,34.89,34.84,34.86,122800.0,28.9815,28.9898,28.9483,28.9649,122800.0
2016-05-16 15:30:00,34.86,34.86,34.8,34.82,227354.0,28.9649,28.9649,28.9151,28.9317,227354.0
2016-05-16 15:40:00,34.82,34.82,34.78,34.8,219938.0,28.9317,28.9317,28.8985,28.9151,219938.0
2016-05-16 15:50:00,34.8,34.8,34.73,34.76,669897.0,28.9151,28.9151,28.8569,28.8818,669897.0
2016-05-17 09:30:00,34.64,34.82,34.58,34.6,221482.0,28.7821,28.9317,28.7323,28.7489,221482.0
2016-05-17 09:40:00,34.61,34.62,34.51,34.55,143443.0,28.7572,28.7655,28.6741,28.7073,143443.0
2016-05-17 09:50:00,34.55,34.55,34.44,34.51,104452.0,28.7073,28.7073,28.6159,28.6741,104452.0
2016-05-17 10:00:00,34.52,34.61,34.48,34.58,171571.0,28.6824,28.7572,28.6492,28.7323,171571.0
2016-05-17 10:10:00,34.58,34.6,34.52,34.54,122570.0,28.7323,28.7489,28.6824,28.699,122570.0
2016-05-17 10:20:00,34.55,34.6,34.53,34.55,127125.0,28.7073,28.7489,28.6907,28.7073,127125.0
2016-05-17 10:30:00,34.55,34.6,34.53,34.59,109937.0,28.7073,28.7489,28.6907,28.7406,109937.0
2016-05-17 10:40:00,34.59,34.7,34.58,34.68,97064.0,28.7406,28.832,28.7323,28.8154,97064.0
2016-05-17 10:50:00,34.67,34.7,34.61,34.69,188910.0,28.8071,28.832,28.7572,28.8237,188910.0
2016-05-17 11:00:00,34.69,34.69,34.61,34.62,91781.0,28.8237,28.8237,28.7572,28.7655,91781.0
2016-05-17 11:10:00,34.62,34.62,34.57,34.59,82377.0,28.7655,28.7655,28.724,28.7406,82377.0
2016-05-17 11:20:00,34.59,34.6,34.53,34.56,72499.0,28.7406,28.7489,28.6907,28.7157,72499.0
2016-05-17 11:30:00,34.55,34.62,34.55,34.57,74680.0,28.7073,28.7655,28.7073,28.724,74680.0
2016-05-17 11:40:00,34.58,34.68,34.57,34.68,69848.0,28.7323,28.8154,28.724,28.8154,69848.0
2016-05-17 11:50:00,34.68,34.71,34.64,34.66,91685.0,28.8154,28.8403,28.7821,28.7987,91685.0
2016-05-17 12:00:00,34.66,34.66,34.57,34.57,51631.0,28.7987,28.7987,28.724,28.724,51631.0
2016-05-17 12:10:00,34.57,34.58,34.52,34.54,66307.0,28.724,28.7323,28.6824,28.699,66307.0
2016-05-17 12:20:00,34.54,34.54,34.5,34.52,35184.0,28.699,28.699,28.6658,28.6824,35184.0
2016-05-17 12:30:00,34.52,34.57,34.51,34.56,44051.0,28.6824,28.724,28.6741,28.7157,44051.0
2016-05-17 12:40:00,34.57,34.61,34.55,34.57,61453.0,28.724,28.7572,28.7073,28.724,61453.0
2016-05-17 12:50:00,34.57,34.6,34.54,34.57,57102.0,28.724,28.7489,28.699,28.724,57102.0
2016-05-17 13:00:00,34.56,34.57,34.52,34.54,51575.0,28.7157,28.724,28.6824,28.699,51575.0
2016-05-17 13:10:00,34.54,34.56,34.52,34.55,63109.0,28.699,28.7157,28.6824,28.7073,63109.0
2016-05-17 13:20:00,34.55,34.55,34.48,34.51,85502.0,28.7073,28.7073,28.6492,28.6741,85502.0
2016-05-17 13:30:00,34.51,34.6,34.51,34.6,50414.0,28.6741,28.7489,28.6741,28.7489,50414.0
2016-05-17 13:40:00,34.6,34.65,34.58,34.59,162706.0,28.7489,28.7904,28.7323,28.7406,162706.0
2016-05-17 13:50:00,34.6,34.62,34.5,34.5,77170.0,28.7489,28.7655,28.6658,28.6658,77170.0
2016-05-17 14:00:00,34.5,34.5,34.39,34.4,99830.0,28.6658,28.6658,28.5744,28.5827,99830.0
2016-05-17 14:10:00,34.39,34.44,34.36,34.37,85911.0,28.5744,28.6159,28.5495,28.5578,85911.0
2016-05-17 14:20:00,34.37,34.39,34.31,34.39,118369.0,28.5578,28.5744,28.5079,28.5744,118369.0
2016-05-17 14:30:00,34.38,34.41,34.35,34.4,106991.0,28.5661,28.591,28.5412,28.5827,106991.0
2016-05-17 14:40:00,34.41,34.51,34.4,34.49,215672.0,28.591,28.6741,28.5827,28.6575,215672.0
2016-05-17 14:50:00,34.49,34.5,34.44,34.47,100921.0,28.6575,28.6658,28.6159,28.6409,100921.0
2016-05-17 15:00:00,34.47,34.52,34.42,34.51,162088.0,28.6409,28.6824,28.5993,28.6741,162088.0
2016-05-17 15:10:00,34.5,34.53,34.42,34.43,142195.0,28.6658,28.6907,28.5993,28.6076,142195.0
2016-05-17 15:20:00,34.42,34.44,34.36,34.39,125136.0,28.5993,28.6159,28.5495,28.5744,125136.0
2016-05-17 15:30:00,34.39,34.47,34.35,34.46,187906.0,28.5744,28.6409,28.5412,28.6326,187906.0
2016-05-17 15:40:00,34.46,34.49,34.43,34.48,255254.0,28.6326,28.6575,28.6076,28.6492,255254.0
2016-05-17 15:50:00,34.48,34.49,34.41,34.44,364901.0,28.6492,28.6575,28.591,28.6159,364901.0
2016-05-18 09:30:00,34.28,34.3,33.62,33.95,457639.0,28.483,28.4996,27.9346,28.2088,457639.0
2016-05-18 09:40:00,33.96,34.14,33.87,34.02,269432.0,28.2171,28.3667,28.1423,28.267,269432.0
2016-05-18 09:50:00,34.01,34.18,33.96,34.02,248159.0,28.2587,28.3999,28.2171,28.267,248159.0
2016-05-18 10:00:00,34.02,34.1,33.96,34.03,181560.0,28.267,28.3334,28.2171,28.2753,181560.0
2016-05-18 10:10:00,34.03,34.18,33.96,34.14,226504.0,28.2753,28.3999,28.2171,28.3667,226504.0
2016-05-18 10:20:00,34.14,34.2,34.09,34.13,256476.0,28.3667,28.4165,28.3251,28.3584,256476.0
2016-05-18 10:30:00,34.13,34.19,34.05,34.08,162047.0,28.3584,28.4082,28.2919,28.3168,162047.0
2016-05-18 10:40:00,34.08,34.16,34.03,34.14,183383.0,28.3168,28.3833,28.2753,28.3667,183383.0
2016-05-18 10:50:00,34.15,34.2,34.08,34.1,101687.0,28.375,28.4165,28.3168,28.3334,101687.0
2016-05-18 11:00:00,34.1,34.11,34.0,34.01,135425.0,28.3334,28.3418,28.2504,28.2587,135425.0
2016-05-18 11:10:00,34.02,34.07,33.98,34.07,139258.0,28.267,28.3085,28.2337,28.3085,139258.0
2016-05-18 11:20:00,34.07,34.17,34.06,34.16,229778.0,28.3085,28.3916,28.3002,28.3833,229778.0
2016-05-18 11:30:00,34.16,34.17,34.09,34.09,152986.0,28.3833,28.3916,28.3251,28.3251,152986.0
2016-05-18 11:40:00,34.1,34.14,34.07,34.12,150465.0,28.3334,28.3667,28.3085,28.3501,150465.0
2016-05-18 11:50:00,34.13,34.13,34.01,34.02,119421.0,28.3584,28.3584,28.2587,28.267,119421.0
2016-05-18 12:00:00,34.03,34.03,34.0,34.02,63155.0,28.2753,28.2753,28.2504,28.267,63155.0
2016-05-18 12:10:00,34.01,34.1,34.01,34.09,102653.0,28.2587,28.3334,28.2587,28.3251,102653.0
2016-05-18 12:20:00,34.09,34.11,34.03,34.06,96237.0,28.3251,28.3418,28.2753,28.3002,96237.0
2016-05-18 12:30:00,34.07,34.16,34.06,34.11,93806.0,28.3085,28.3833,28.3002,28.3418,93806.0
2016-05-18 12:40:00,34.11,34.16,34.1,34.14,62975.0,28.3418,28.3833,28.3334,28.3667,62975.0
2016-05-18 12:50:00,34.13,34.22,34.12,34.2,180421.0,28.3584,28.4332,28.3501,28.4165,180421.0
2016-05-18 13:00:00,34.2,34.3,34.2,34.27,135058.0,28.4165,28.4996,28.4165,28.4747,135058.0
2016-05-18 13:10:00,34.27,34.31,34.25,34.29,77315.0,28.4747,28.5079,28.4581,28.4913,77315.0
2016-05-18 13:20:00,34.28,34.42,34.27,34.39,131563.0,28.483,28.5993,28.4747,28.5744,131563.0
2016-05-18 13:30:00,34.39,34.48,34.38,34.44,142131.0,28.5744,28.6492,28.5661,28.6159,142131.0
2016-05-18 13:40:00,34.43,34.49,34.35,34.36,160749.0,28.6076,28.6575,28.5412,28.5495,160749.0
2016-05-18 13:50:00,34.37,34.37,34.25,34.25,211343.0,28.5578,28.5578,28.4581,28.4581,211343.0
2016-05-18 14:00:00,34.25,34.25,34.0,34.13,172828.0,28.4581,28.4581,28.2504,28.3584,172828.0
2016-05-18 14:10:00,34.12,34.14,34.01,34.1,112604.0,28.3501,28.3667,28.2587,28.3334,112604.0
2016-05-18 14:20:00,34.1,34.12,33.93,33.96,124503.0,28.3334,28.3501,28.1922,28.2171,124503.0
2016-05-18 14:30:00,33.96,34.06,33.92,34.04,213401.0,28.2171,28.3002,28.1839,28.2836,213401.0
2016-05-18 14:40:00,34.04,34.14,34.01,34.06,167630.0,28.2836,28.3667,28.2587,28.3002,167630.0
2016-05-18 14:50:00,34.07,34.21,34.07,34.2,205699.0,28.3085,28.4248,28.3085,28.4165,205699.0
2016-05-18 15:00:00,34.2,34.32,34.19,34.31,393175.0,28.4165,28.5162,28.4082,28.5079,393175.0
2016-05-18 15:10:00,34.3,34.31,34.25,34.3,280326.0,28.4996,28.5079,28.4581,28.4996,280326.0
2016-05-18 15:20:00,34.3,34.3,34.21,34.27,254985.0,28.4996,28.4996,28.4248,28.4747,254985.0
2016-05-18 15:30:00,34.28,34.36,34.23,34.23,376475.0,28.483,28.5495,28.4415,28.4415,376475.0
2016-05-18 15:40:00,34.23,34.35,34.22,34.34,371479.0,28.4415,28.5412,28.4332,28.5329,371479.0
2016-05-18 15:50:00,34.34,34.38,34.3,34.36,551680.0,28.5329,28.5661,28.4996,28.5495,551680.0
2016-05-19 09:30:00,34.49,34.68,34.3,34.66,489454.0,28.6575,28.8154,28.4996,28.7987,489454.0
2016-05-19 09:40:00,34.65,34.85,34.62,34.74,643603.0,28.7904,28.9566,28.7655,28.8652,643603.0
2016-05-19 09:50:00,34.75,34.91,34.71,34.8,282453.0,28.8735,29.0065,28.8403,28.9151,282453.0
2016-05-19 10:00:00,34.8,34.8,34.67,34.72,633892.0,28.9151,28.9151,28.8071,28.8486,633892.0
2016-05-19 10:10:00,34.71,34.71,34.48,34.52,181019.0,28.8403,28.8403,28.6492,28.6824,181019.0
2016-05-19 10:20:00,34.52,34.7,34.5,34.7,141734.0,28.6824,28.832,28.6658,28.832,141734.0
2016-05-19 10:30:00,34.7,34.78,34.65,34.69,225861.0,28.832,28.8985,28.7904,28.8237,225861.0
2016-05-19 10:40:00,34.68,34.76,34.63,34.64,141174.0,28.8154,28.8818,28.7738,28.7821,141174.0
2016-05-19 10:50:00,34.65,34.65,34.54,34.57,146320.0,28.7904,28.7904,28.699,28.724,146320.0
2016-05-19 11:00:00,34.57,34.6,34.49,34.54,103415.0,28.724,28.7489,28.6575,28.699,103415.0
2016-05-19 11:10:00,34.53,34.64,34.53,34.64,116945.0,28.6907,28.7821,28.6907,28.7821,116945.0
2016-05-19 11:20:00,34.63,34.64,34.53,34.56,123622.0,28.7738,28.7821,28.6907,28.7157,123622.0
2016-05-19 11:30:00,34.55,34.56,34.45,34.48,95788.0,28.7073,28.7157,28.6243,28.6492,95788.0
2016-05-19 11:40:00,34.49,34.49,34.4,34.47,82940.0,28.6575,28.6575,28.5827,28.6409,82940.0
2016-05-19 11:50:00,34.47,34.54,34.44,34.52,117271.0,28.6409,28.699,28.6159,28.6824,117271.0
2016-05-19 12:00:00,34.52,34.55,34.5,34.53,78560.0,28.6824,28.7073,28.6658,28.6907,78560.0
2016-05-19 12:10:00,34.52,34.6,34.52,34.53,60355.0,28.6824,28.7489,28.6824,28.6907,60355.0
2016-05-19 12:20:00,34.53,34.57,34.5,34.53,83933.0,28.6907,28.724,28.6658,28.6907,83933.0
2016-05-19 12:30:00,34.53,34.56,34.49,34.49,96344.0,28.6907,28.7157,28.6575,28.6575,96344.0
2016-05-19 12:40:00,34.49,34.5,34.43,34.47,216249.0,28.6575,28.6658,28.6076,28.6409,216249.0
2016-05-19 12:50:00,34.47,34.54,34.4,34.49,156880.0,28.6409,28.699,28.5827,28.6575,156880.0
2016-05-19 13:00:00,34.49,34.49,34.45,34.49,114452.0,28.6575,28.6575,28.6243,28.6575,114452.0
2016-05-19 13:10:00,34.49,34.54,34.46,34.54,65407.0,28.6575,28.699,28.6326,28.699,65407.0
2016-05-19 13:20:00,34.54,34.61,34.51,34.6,188500.0,28.699,28.7572,28.6741,28.7489,188500.0
2016-05-19 13:30:00,34.61,34.69,34.59,34.67,123607.0,28.7572,28.8237,28.7406,28.8071,123607.0
2016-05-19 13:40:00,34.66,34.72,34.66,34.68,87344.0,28.7987,28.8486,28.7987,28.8154,87344.0
2016-05-19 13:50:00,34.68,34.74,34.68,34.72,146667.0,28.8154,28.8652,28.8154,28.8486,146667.0
2016-05-19 14:00:00,34.72,34.74,34.7,34.73,90572.0,28.8486,28.8652,28.832,28.8569,90572.0
2016-05-19 14:10:00,34.74,34.78,34.7,34.73,138053.0,28.8652,28.8985,28.832,28.8569,138053.0
2016-05-19 14:20:00,34.73,34.73,34.69,34.71,103876.0,28.8569,28.8569,28.8237,28.8403,103876.0
2016-05-19 14:30:00,34.71,34.73,34.67,34.71,152495.0,28.8403,28.8569,28.8071,28.8403,152495.0
2016-05-19 14:40:00,34.72,34.74,34.67,34.68,103771.0,28.8486,28.8652,28.8071,28.8154,103771.0
2016-05-19 14:50:00,34.68,34.73,34.66,34.68,125107.0,28.8154,28.8569,28.7987,28.8154,125107.0
2016-05-19 15:00:00,34.68,34.73,34.67,34.73,121911.0,28.8154,28.8569,28.8071,28.8569,121911.0
2016-05-19 15:10:00,34.72,34.76,34.71,34.74,150627.0,28.8486,28.8818,28.8403,28.8652,150627.0
2016-05-19 15:20:00,34.75,34.8,34.73,34.79,141824.0,28.8735,28.9151,28.8569,28.9068,141824.0
2016-05-19 15:30:00,34.78,34.79,34.7,34.72,217081.0,28.8985,28.9068,28.832,28.8486,217081.0
2016-05-19 15:40:00,34.72,34.76,34.67,34.75,329307.0,28.8486,28.8818,28.8071,28.8735,329307.0
2016-05-19 15:50:00,34.75,34.86,34.75,34.82,890772.0,28.8735,28.9649,28.8735,28.9317,890772.0
2016-05-20 09:30:00,34.95,34.95,34.61,34.66,408996.0,29.0397,29.0397,28.7572,28.7987,408996.0
2016-05-20 09:40:00,34.65,34.67,34.53,34.58,237526.0,28.7904,28.8071,28.6907,28.7323,237526.0
2016-05-20 09:50:00,34.58,34.65,34.55,34.65,359498.0,28.7323,28.7904,28.7073,28.7904,359498.0
2016-05-20 10:00:00,34.65,34.82,34.65,34.79,156710.0,28.7904,28.9317,28.7904,28.9068,156710.0
2016-05-20 10:10:00,34.79,34.88,34.76,34.76,157372.0,28.9068,28.9815,28.8818,28.8818,157372.0
2016-05-20 10:20:00,34.77,34.78,34.72,34.78,131258.0,28.8901,28.8985,28.8486,28.8985,131258.0
2016-05-20 10:30:00,34.77,34.79,34.73,34.73,85336.0,28.8901,28.9068,28.8569,28.8569,85336.0
2016-05-20 10:40:00,34.73,34.82,34.73,34.82,95134.0,28.8569,28.9317,28.8569,28.9317,95134.0
2016-05-20 10:50:00,34.82,34.82,34.76,34.77,64227.0,28.9317,28.9317,28.8818,28.8901,64227.0
2016-05-20 11:00:00,34.78,34.81,34.73,34.74,108251.0,28.8985,28.9234,28.8569,28.8652,108251.0
2016-05-20 11:10:00,34.73,34.75,34.65,34.67,153998.0,28.8569,28.8735,28.7904,28.8071,153998.0
2016-05-20 11:20:00,34.66,34.68,34.59,34.6,163973.0,28.7987,28.8154,28.7406,28.7489,163973.0
2016-05-20 11:30:00,34.6,34.62,34.59,34.61,111031.0,28.7489,28.7655,28.7406,28.7572,111031.0
2016-05-20 11:40:00,34.61,34.66,34.57,34.6,143113.0,28.7572,28.7987,28.724,28.7489,143113.0
2016-05-20 11:50:00,34.61,34.65,34.59,34.63,83041.0,28.7572,28.7904,28.7406,28.7738,83041.0
2016-05-20 12:00:00,34.64,34.65,34.58,34.6,62988.0,28.7821,28.7904,28.7323,28.7489,62988.0
2016-05-20 12:10:00,34.59,34.64,34.59,34.62,92013.0,28.7406,28.7821,28.7406,28.7655,92013.0
2016-05-20 12:20:00,34.63,34.64,34.58,34.58,85202.0,28.7738,28.7821,28.7323,28.7323,85202.0
2016-05-20 12:30:00,34.59,34.6,34.55,34.56,126470.0,28.7406,28.7489,28.7073,28.7157,126470.0
2016-05-20 12:40:00,34.57,34.65,34.56,34.64,70094.0,28.724,28.7904,28.7157,28.7821,70094.0
2016-05-20 12:50:00,34.65,34.68,34.63,34.67,48435.0,28.7904,28.8154,28.7738,28.8071,48435.0
2016-05-20 13:00:00,34.68,34.69,34.64,34.67,134420.0,28.8154,28.8237,28.7821,28.8071,134420.0
2016-05-20 13:10:00,34.66,34.7,34.65,34.67,65673.0,28.7987,28.832,28.7904,28.8071,65673.0
2016-05-20 13:20:00,34.68,34.68,34.59,34.6,60952.0,28.8154,28.8154,28.7406,28.7489,60952.0
2016-05-20 13:30:00,34.6,34.62,34.56,34.57,85586.0,28.7489,28.7655,28.7157,28.724,85586.0
2016-05-20 13:40:00,34.56,34.6,34.56,34.59,107279.0,28.7157,28.7489,28.7157,28.7406,107279.0
2016-05-20 13:50:00,34.59,34.61,34.55,34.58,100729.0,28.7406,28.7572,28.7073,28.7323,100729.0
2016-05-20 14:00:00,34.58,34.6,34.54,34.55,89659.0,28.7323,28.7489,28.699,28.7073,89659.0
2016-05-20 14:10:00,34.54,34.58,34.54,34.57,63665.0,28.699,28.7323,28.699,28.724,63665.0
2016-05-20 14:20:00,34.57,34.58,34.56,34.58,113936.0,28.724,28.7323,28.7157,28.7323,113936.0
2016-05-20 14:30:00,34.58,34.59,34.56,34.58,84912.0,28.7323,28.7406,28.7157,28.7323,84912.0
2016-05-20 14:40:00,34.58,34.63,34.57,34.59,123695.0,28.7323,28.7738,28.724,28.7406,123695.0
2016-05-20 14:50:00,34.59,34.62,34.56,34.58,97821.0,28.7406,28.7655,28.7157,28.7323,97821.0
2016-05-20 15:00:00,34.59,34.61,34.52,34.53,115360.0,28.7406,28.7572,28.6824,28.6907,115360.0
2016-05-20 15:10:00,34.52,34.53,34.47,34.5,237102.0,28.6824,28.6907,28.6409,28.6658,237102.0
2016-05-20 15:20:00,34.5,34.51,34.46,34.48,137760.0,28.6658,28.6741,28.6326,28.6492,137760.0
2016-05-20 15:30:00,34.48,34.52,34.48,34.51,129255.0,28.6492,28.6824,28.6492,28.6741,129255.0
2016-05-20 15:40:00,34.51,34.59,34.5,34.59,249039.0,28.6741,28.7406,28.6658,28.7406,249039.0
2016-05-20 15:50:00,34.59,34.64,34.58,34.62,425952.0,28.7406,28.7821,28.7323,28.7655,425952.0
2016-05-23 09:30:00,34.65,34.79,34.62,34.75,219190.0,28.7904,28.9068,28.7655,28.8735,219190.0
2016-05-23 09:40:00,34.74,34.94,34.74,34.92,180871.0,28.8652,29.0314,28.8652,29.0148,180871.0
2016-05-23 09:50:00,34.92,34.95,34.74,34.75,125153.0,29.0148,29.0397,28.8652,28.8735,125153.0
2016-05-23 10:00:00,34.75,34.81,34.74,34.77,199172.0,28.8735,28.9234,28.8652,28.8901,199172.0
2016-05-23 10:10:00,34.77,34.78,34.74,34.75,223607.0,28.8901,28.8985,28.8652,28.8735,223607.0
2016-05-23 10:20:00,34.75,34.8,34.72,34.72,107045.0,28.8735,28.9151,28.8486,28.8486,107045.0
2016-05-23 10:30:00,34.72,34.75,34.68,34.69,93059.0,28.8486,28.8735,28.8154,28.8237,93059.0
2016-05-23 10:40:00,34.68,34.73,34.65,34.72,78990.0,28.8154,28.8569,28.7904,28.8486,78990.0
2016-05-23 10:50:00,34.72,34.72,34.63,34.71,155832.0,28.8486,28.8486,28.7738,28.8403,155832.0
2016-05-23 11:00:00,34.7,34.75,34.67,34.74,101495.0,28.832,28.8735,28.8071,28.8652,101495.0
2016-05-23 11:10:00,34.74,34.8,34.72,34.78,87329.0,28.8652,28.9151,28.8486,28.8985,87329.0
2016-05-23 11:20:00,34.77,34.81,34.77,34.78,139605.0,28.8901,28.9234,28.8901,28.8985,139605.0
2016-05-23 11:30:00,34.79,34.8,34.77,34.79,176639.0,28.9068,28.9151,28.8901,28.9068,176639.0
2016-05-23 11:40:00,34.79,34.82,34.77,34.81,82683.0,28.9068,28.9317,28.8901,28.9234,82683.0
2016-05-23 11:50:00,34.81,34.81,34.77,34.8,79492.0,28.9234,28.9234,28.8901,28.9151,79492.0
2016-05-23 12:00:00,34.79,34.81,34.77,34.79,87594.0,28.9068,28.9234,28.8901,28.9068,87594.0
2016-05-23 12:10:00,34.8,34.86,34.79,34.82,50552.0,28.9151,28.9649,28.9068,28.9317,50552.0
2016-05-23 12:20:00,34.82,34.82,34.8,34.82,108889.0,28.9317,28.9317,28.9151,28.9317,108889.0
2016-05-23 12:30:00,34.81,34.82,34.77,34.78,94970.0,28.9234,28.9317,28.8901,28.8985,94970.0
2016-05-23 12:40:00,34.77,34.8,34.74,34.74,69888.0,28.8901,28.9151,28.8652,28.8652,69888.0
2016-05-23 12:50:00,34.74,34.8,34.73,34.78,68645.0,28.8652,28.9151,28.8569,28.8985,68645.0
2016-05-23 13:00:00,34.78,34.81,34.76,34.79,80546.0,28.8985,28.9234,28.8818,28.9068,80546.0
2016-05-23 13:10:00,34.78,34.84,34.77,34.81,97289.0,28.8985,28.9483,28.8901,28.9234,97289.0
2016-05-23 13:20:00,34.81,34.82,34.77,34.77,116260.0,28.9234,28.9317,28.8901,28.8901,116260.0
2016-05-23 13:30:00,34.77,34.79,34.73,34.75,102217.0,28.8901,28.9068,28.8569,28.8735,102217.0
2016-05-23 13:40:00,34.76,34.77,34.73,34.74,52916.0,28.8818,28.8901,28.8569,28.8652,52916.0
2016-05-23 13:50:00,34.74,34.79,34.72,34.79,81768.0,28.8652,28.9068,28.8486,28.9068,81768.0
2016-05-23 14:00:00,34.77,34.8,34.75,34.78,113071.0,28.8901,28.9151,28.8735,28.8985,113071.0
2016-05-23 14:10:00,34.78,34.8,34.75,34.77,122519.0,28.8985,28.9151,28.8735,28.8901,122519.0
2016-05-23 14:20:00,34.77,34.83,34.75,34.81,120563.0,28.8901,28.94,28.8735,28.9234,120563.0
2016-05-23 14:30:00,34.8,34.82,34.77,34.79,118301.0,28.9151,28.9317,28.8901,28.9068,118301.0
2016-05-23 14:40:00,34.79,34.82,34.78,34.81,121617.0,28.9068,28.9317,28.8985,28.9234,121617.0
2016-05-23 14:50:00,34.82,34.82,34.77,34.8,126950.0,28.9317,28.9317,28.8901,28.9151,126950.0
2016-05-23 15:00:00,34.8,34.86,34.8,34.83,169834.0,28.9151,28.9649,28.9151,28.94,169834.0
2016-05-23 15:10:00,34.83,34.84,34.79,34.8,100254.0,28.94,28.9483,28.9068,28.9151,100254.0
2016-05-23 15:20:00,34.8,34.84,34.79,34.82,236677.0,28.9151,28.9483,28.9068,28.9317,236677.0
2016-05-23 15:30:00,34.81,34.83,34.79,34.8,154923.0,28.9234,28.94,28.9068,28.9151,154923.0
2016-05-23 15:40:00,34.8,34.82,34.8,34.8,190183.0,28.9151,28.9317,28.9151,28.9151,190183.0
2016-05-23 15:50:00,34.8,34.81,34.79,34.81,649889.0,28.9151,28.9234,28.9068,28.9234,649889.0
2016-05-24 09:30:00,34.82,35.11,34.79,35.11,222255.0,28.9317,29.1726,28.9068,29.1726,222255.0
2016-05-24 09:40:00,35.11,35.35,35.11,35.31,297958.0,29.1726,29.3721,29.1726,29.3388,297958.0
2016-05-24 09:50:00,35.31,35.44,35.28,35.36,204473.0,29.3388,29.4468,29.3139,29.3804,204473.0
2016-05-24 10:00:00,35.37,35.41,35.3,35.33,283114.0,29.3887,29.4219,29.3305,29.3554,283114.0
2016-05-24 10:10:00,35.33,35.4,35.3,35.39,140170.0,29.3554,29.4136,29.3305,29.4053,140170.0
2016-05-24 10:20:00,35.39,35.42,35.37,35.4,96882.0,29.4053,29.4302,29.3887,29.4136,96882.0
2016-05-24 10:30:00,35.4,35.45,35.38,35.45,208498.0,29.4136,29.4551,29.397,29.4551,208498.0
2016-05-24 10:40:00,35.45,35.48,35.41,35.45,162148.0,29.4551,29.4801,29.4219,29.4551,162148.0
2016-05-24 10:50:00,35.46,35.5,35.39,35.4,178760.0,29.4635,29.4967,29.4053,29.4136,178760.0
2016-05-24 11:00:00,35.4,35.43,35.32,35.37,127566.0,29.4136,29.4385,29.3471,29.3887,127566.0
2016-05-24 11:10:00,35.37,35.42,35.34,35.39,129826.0,29.3887,29.4302,29.3638,29.4053,129826.0
2016-05-24 11:20:00,35.39,35.5,35.37,35.45,132267.0,29.4053,29.4967,29.3887,29.4551,132267.0
2016-05-24 11:30:00,35.45,35.46,35.4,35.41,121148.0,29.4551,29.4635,29.4136,29.4219,121148.0
2016-05-24 11:40:00,35.41,35.46,35.4,35.41,62591.0,29.4219,29.4635,29.4136,29.4219,62591.0
2016-05-24 11:50:00,35.41,35.47,35.4,35.43,87467.0,29.4219,29.4718,29.4136,29.4385,87467.0
2016-05-24 12:00:00,35.44,35.44,35.37,35.41,120850.0,29.4468,29.4468,29.3887,29.4219,120850.0
2016-05-24 12:10:00,35.42,35.43,35.37,35.38,106331.0,29.4302,29.4385,29.3887,29.397,106331.0
2016-05-24 12:20:00,35.39,35.39,35.33,35.34,91017.0,29.4053,29.4053,29.3554,29.3638,91017.0
2016-05-24 12:30:00,35.34,35.39,35.33,35.36,82730.0,29.3638,29.4053,29.3554,29.3804,82730.0
2016-05-24 12:40:00,35.37,35.4,35.36,35.38,113784.0,29.3887,29.4136,29.3804,29.397,113784.0
2016-05-24 12:50:00,35.39,35.42,35.36,35.41,86246.0,29.4053,29.4302,29.3804,29.4219,86246.0
2016-05-24 13:00:00,35.41,35.42,35.38,35.39,76071.0,29.4219,29.4302,29.397,29.4053,76071.0
2016-05-24 13:10:00,35.4,35.42,35.35,35.36,77439.0,29.4136,29.4302,29.3721,29.3804,77439.0
2016-05-24 13:20:00,35.36,35.38,35.33,35.34,69914.0,29.3804,29.397,29.3554,29.3638,69914.0
2016-05-24 13:30:00,35.34,35.38,35.32,35.34,226724.0,29.3638,29.397,29.3471,29.3638,226724.0
2016-05-24 13:40:00,35.35,35.42,35.34,35.4,184362.0,29.3721,29.4302,29.3638,29.4136,184362.0
2016-05-24 13:50:00,35.41,35.43,35.37,35.4,115408.0,29.4219,29.4385,29.3887,29.4136,115408.0
2016-05-24 14:00:00,35.4,35.44,35.39,35.42,259135.0,29.4136,29.4468,29.4053,29.4302,259135.0
2016-05-24 14:10:00,35.42,35.45,35.41,35.45,138807.0,29.4302,29.4551,29.4219,29.4551,138807.0
2016-05-24 14:20:00,35.44,35.44,35.4,35.41,57384.0,29.4468,29.4468,29.4136,29.4219,57384.0
2016-05-24 14:30:00,35.42,35.44,35.4,35.41,252285.0,29.4302,29.4468,29.4136,29.4219,252285.0
2016-05-24 14:40:00,35.41,35.46,35.4,35.41,160203.0,29.4219,29.4635,29.4136,29.4219,160203.0
2016-05-24 14:50:00,35.4,35.46,35.4,35.45,137003.0,29.4136,29.4635,29.4136,29.4551,137003.0
2016-05-24 15:00:00,35.45,35.48,35.44,35.47,190335.0,29.4551,29.4801,29.4468,29.4718,190335.0
2016-05-24 15:10:00,35.47,35.53,35.47,35.51,215697.0,29.4718,29.5216,29.4718,29.505,215697.0
2016-05-24 15:20:00,35.51,35.55,35.49,35.55,139307.0,29.505,29.5382,29.4884,29.5382,139307.0
2016-05-24 15:30:00,35.54,35.55,35.49,35.5,349817.0,29.5299,29.5382,29.4884,29.4967,349817.0
2016-05-24 15:40:00,35.5,35.55,35.49,35.5,285060.0,29.4967,29.5382,29.4884,29.4967,285060.0
2016-05-24 15:50:00,35.49,35.53,35.49,35.51,916190.0,29.4884,29.5216,29.4884,29.505,916190.0
2016-05-25 09:30:00,35.55,35.69,35.27,35.33,214728.0,29.5382,29.6546,29.3056,29.3554,214728.0
2016-05-25 09:40:00,35.33,35.34,35.15,35.16,238611.0,29.3554,29.3638,29.2059,29.2142,238611.0
2016-05-25 09:50:00,35.16,35.29,35.15,35.22,196826.0,29.2142,29.3222,29.2059,29.264,196826.0
2016-05-25 10:00:00,35.23,35.29,35.22,35.28,249122.0,29.2724,29.3222,29.264,29.3139,249122.0
2016-05-25 10:10:00,35.28,35.3,35.24,35.3,251455.0,29.3139,29.3305,29.2807,29.3305,251455.0
2016-05-25 10:20:00,35.3,35.31,35.25,35.26,183451.0,29.3305,29.3388,29.289,29.2973,183451.0
2016-05-25 10:30:00,35.27,35.3,35.16,35.16,112366.0,29.3056,29.3305,29.2142,29.2142,112366.0
2016-05-25 10:40:00,35.15,35.19,35.13,35.19,120431.0,29.2059,29.2391,29.1893,29.2391,120431.0
2016-05-25 10:50:00,35.19,35.2,35.16,35.19,103347.0,29.2391,29.2474,29.2142,29.2391,103347.0
2016-05-25 11:00:00,35.19,35.2,35.05,35.05,339483.0,29.2391,29.2474,29.1228,29.1228,339483.0
2016-05-25 11:10:00,35.06,35.06,34.99,34.99,178208.0,29.1311,29.1311,29.0729,29.0729,178208.0
2016-05-25 11:20:00,34.99,35.06,34.93,35.05,196088.0,29.0729,29.1311,29.0231,29.1228,196088.0
2016-05-25 11:30:00,35.05,35.05,34.97,35.0,179040.0,29.1228,29.1228,29.0563,29.0812,179040.0
2016-05-25 11:40:00,34.99,35.0,34.93,34.94,167335.0,29.0729,29.0812,29.0231,29.0314,167335.0
2016-05-25 11:50:00,34.94,34.97,34.92,34.97,98320.0,29.0314,29.0563,29.0148,29.0563,98320.0
2016-05-25 12:00:00,34.97,34.97,34.91,34.91,111242.0,29.0563,29.0563,29.0065,29.0065,111242.0
2016-05-25 12:10:00,34.92,34.97,34.9,34.97,99697.0,29.0148,29.0563,28.9982,29.0563,99697.0
2016-05-25 12:20:00,34.97,35.0,34.96,34.97,98757.0,29.0563,29.0812,29.048,29.0563,98757.0
2016-05-25 12:30:00,34.98,35.02,34.96,34.98,105876.0,29.0646,29.0979,29.048,29.0646,105876.0
2016-05-25 12:40:00,34.98,35.01,34.98,35.01,124714.0,29.0646,29.0896,29.0646,29.0896,124714.0
2016-05-25 12:50:00,35.01,35.01,34.99,35.01,137799.0,29.0896,29.0896,29.0729,29.0896,137799.0
2016-05-25 13:00:00,35.01,35.06,35.0,35.04,185979.0,29.0896,29.1311,29.0812,29.1145,185979.0
2016-05-25 13:10:00,35.03,35.04,34.98,34.99,255475.0,29.1062,29.1145,29.0646,29.0729,255475.0
2016-05-25 13:20:00,34.99,35.0,34.97,34.98,103598.0,29.0729,29.0812,29.0563,29.0646,103598.0
2016-05-25 13:30:00,34.98,35.04,34.98,35.04,93952.0,29.0646,29.1145,29.0646,29.1145,93952.0
2016-05-25 13:40:00,35.03,35.04,34.99,35.01,101278.0,29.1062,29.1145,29.0729,29.0896,101278.0
2016-05-25 13:50:00,35.01,35.05,34.99,35.04,67122.0,29.0896,29.1228,29.0729,29.1145,67122.0
2016-05-25 14:00:00,35.04,35.04,34.97,34.98,70528.0,29.1145,29.1145,29.0563,29.0646,70528.0
2016-05-25 14:10:00,34.98,35.0,34.97,34.99,72573.0,29.0646,29.0812,29.0563,29.0729,72573.0
2016-05-25 14:20:00,34.99,35.0,34.95,34.96,108586.0,29.0729,29.0812,29.0397,29.048,108586.0
2016-05-25 14:30:00,34.96,34.97,34.94,34.94,81538.0,29.048,29.0563,29.0314,29.0314,81538.0
2016-05-25 14:40:00,34.95,34.95,34.87,34.87,141350.0,29.0397,29.0397,28.9732,28.9732,141350.0
2016-05-25 14:50:00,34.88,34.89,34.83,34.83,163961.0,28.9815,28.9898,28.94,28.94,163961.0
2016-05-25 15:00:00,34.83,34.91,34.83,34.86,214056.0,28.94,29.0065,28.94,28.9649,214056.0
2016-05-25 15:10:00,34.86,34.9,34.85,34.89,102417.0,28.9649,28.9982,28.9566,28.9898,102417.0
2016-05-25 15:20:00,34.89,34.99,34.89,34.98,132342.0,28.9898,29.0729,28.9898,29.0646,132342.0
2016-05-25 15:30:00,34.98,34.98,34.95,34.97,118195.0,29.0646,29.0646,29.0397,29.0563,118195.0
2016-05-25 15:40:00,34.97,34.97,34.96,34.97,214065.0,29.0563,29.0563,29.048,29.0563,214065.0
2016-05-25 15:50:00,34.97,34.99,34.92,34.92,729628.0,29.0563,29.0729,29.0148,29.0148,729628.0
2016-05-26 09:30:00,34.99,35.14,34.95,35.14,296220.0,29.0729,29.1976,29.0397,29.1976,296220.0
2016-05-26 09:40:00,35.14,35.3,35.14,35.26,169598.0,29.1976,29.3305,29.1976,29.2973,169598.0
2016-05-26 09:50:00,35.26,35.26,35.07,35.18,170477.0,29.2973,29.2973,29.1394,29.2308,170477.0
2016-05-26 10:00:00,35.18,35.2,35.06,35.09,121162.0,29.2308,29.2474,29.1311,29.156,121162.0
2016-05-26 10:10:00,35.1,35.32,35.1,35.3,158874.0,29.1643,29.3471,29.1643,29.3305,158874.0
2016-05-26 10:20:00,35.3,35.3,35.18,35.2,70290.0,29.3305,29.3305,29.2308,29.2474,70290.0
2016-05-26 10:30:00,35.21,35.4,35.18,35.4,117072.0,29.2557,29.4136,29.2308,29.4136,117072.0
2016-05-26 10:40:00,35.4,35.48,35.39,35.47,174248.0,29.4136,29.4801,29.4053,29.4718,174248.0
2016-05-26 10:50:00,35.47,35.61,35.46,35.6,270459.0,29.4718,29.5881,29.4635,29.5798,270459.0
2016-05-26 11:00:00,35.6,35.61,35.45,35.48,182545.0,29.5798,29.5881,29.4551,29.4801,182545.0
2016-05-26 11:10:00,35.47,35.52,35.4,35.41,160279.0,29.4718,29.5133,29.4136,29.4219,160279.0
2016-05-26 11:20:00,35.41,35.53,35.37,35.52,126205.0,29.4219,29.5216,29.3887,29.5133,126205.0
2016-05-26 11:30:00,35.51,35.6,35.5,35.56,136111.0,29.505,29.5798,29.4967,29.5465,136111.0
2016-05-26 11:40:00,35.55,35.58,35.51,35.55,74871.0,29.5382,29.5632,29.505,29.5382,74871.0
2016-05-26 11:50:00,35.54,35.55,35.48,35.5,71455.0,29.5299,29.5382,29.4801,29.4967,71455.0
2016-05-26 12:00:00,35.5,35.55,35.49,35.54,149260.0,29.4967,29.5382,29.4884,29.5299,149260.0
2016-05-26 12:10:00,35.54,35.55,35.5,35.52,119286.0,29.5299,29.5382,29.4967,29.5133,119286.0
2016-05-26 12:20:00,35.52,35.55,35.51,35.53,59712.0,29.5133,29.5382,29.505,29.5216,59712.0
2016-05-26 12:30:00,35.54,35.56,35.5,35.56,80331.0,29.5299,29.5465,29.4967,29.5465,80331.0
2016-05-26 12:40:00,35.56,35.57,35.49,35.52,58941.0,29.5465,29.5549,29.4884,29.5133,58941.0
2016-05-26 12:50:00,35.52,35.53,35.49,35.5,79439.0,29.5133,29.5216,29.4884,29.4967,79439.0
2016-05-26 13:00:00,35.5,35.51,35.44,35.5,68543.0,29.4967,29.505,29.4468,29.4967,68543.0
2016-05-26 13:10:00,35.48,35.6,35.47,35.59,111500.0,29.4801,29.5798,29.4718,29.5715,111500.0
2016-05-26 13:20:00,35.6,35.65,35.59,35.65,96316.0,29.5798,29.6213,29.5715,29.6213,96316.0
2016-05-26 13:30:00,35.65,35.68,35.61,35.67,95155.0,29.6213,29.6463,29.5881,29.6379,95155.0
2016-05-26 13:40:00,35.66,35.71,35.61,35.71,110277.0,29.6296,29.6712,29.5881,29.6712,110277.0
2016-05-26 13:50:00,35.71,35.71,35.63,35.66,94435.0,29.6712,29.6712,29.6047,29.6296,94435.0
2016-05-26 14:00:00,35.66,35.66,35.53,35.54,129280.0,29.6296,29.6296,29.5216,29.5299,129280.0
2016-05-26 14:10:00,35.53,35.62,35.53,35.58,292799.0,29.5216,29.5964,29.5216,29.5632,292799.0
2016-05-26 14:20:00,35.59,35.6,35.56,35.59,91327.0,29.5715,29.5798,29.5465,29.5715,91327.0
2016-05-26 14:30:00,35.57,35.59,35.56,35.57,125432.0,29.5549,29.5715,29.5465,29.5549,125432.0
2016-05-26 14:40:00,35.57,35.62,35.55,35.61,147016.0,29.5549,29.5964,29.5382,29.5881,147016.0
2016-05-26 14:50:00,35.61,35.65,35.59,35.63,132726.0,29.5881,29.6213,29.5715,29.6047,132726.0
2016-05-26 15:00:00,35.63,35.64,35.56,35.58,213646.0,29.6047,29.613,29.5465,29.5632,213646.0
2016-05-26 15:10:00,35.58,35.59,35.53,35.58,132024.0,29.5632,29.5715,29.5216,29.5632,132024.0
2016-05-26 15:20:00,35.57,35.58,35.54,35.56,126620.0,29.5549,29.5632,29.5299,29.5465,126620.0
2016-05-26 15:30:00,35.55,35.56,35.51,35.54,179958.0,29.5382,29.5465,29.505,29.5299,179958.0
2016-05-26 15:40:00,35.54,35.54,35.51,35.53,267386.0,29.5299,29.5299,29.505,29.5216,267386.0
2016-05-26 15:50:00,35.53,35.61,35.52,35.61,663638.0,29.5216,29.5881,29.5133,29.5881,663638.0
2016-05-27 09:30:00,35.73,35.73,35.39,35.56,173743.0,29.6878,29.6878,29.4053,29.5465,173743.0
2016-05-27 09:40:00,35.56,35.68,35.5,35.51,140788.0,29.5465,29.6463,29.4967,29.505,140788.0
2016-05-27 09:50:00,35.51,35.52,35.38,35.4,168969.0,29.505,29.5133,29.397,29.4136,168969.0
2016-05-27 10:00:00,35.4,35.49,35.39,35.42,156441.0,29.4136,29.4884,29.4053,29.4302,156441.0
2016-05-27 10:10:00,35.42,35.48,35.37,35.45,157145.0,29.4302,29.4801,29.3887,29.4551,157145.0
2016-05-27 10:20:00,35.45,35.47,35.4,35.47,83704.0,29.4551,29.4718,29.4136,29.4718,83704.0
2016-05-27 10:30:00,35.48,35.59,35.47,35.57,67854.0,29.4801,29.5715,29.4718,29.5549,67854.0
2016-05-27 10:40:00,35.58,35.6,35.51,35.52,64440.0,29.5632,29.5798,29.505,29.5133,64440.0
2016-05-27 10:50:00,35.52,35.56,35.48,35.49,67463.0,29.5133,29.5465,29.4801,29.4884,67463.0
2016-05-27 11:00:00,35.49,35.53,35.47,35.52,49937.0,29.4884,29.5216,29.4718,29.5133,49937.0
2016-05-27 11:10:00,35.52,35.53,35.46,35.47,65853.0,29.5133,29.5216,29.4635,29.4718,65853.0
2016-05-27 11:20:00,35.47,35.51,35.45,35.5,59470.0,29.4718,29.505,29.4551,29.4967,59470.0
2016-05-27 11:30:00,35.51,35.54,35.44,35.44,82809.0,29.505,29.5299,29.4468,29.4468,82809.0
2016-05-27 11:40:00,35.45,35.46,35.42,35.44,91349.0,29.4551,29.4635,29.4302,29.4468,91349.0
2016-05-27 11:50:00,35.44,35.45,35.42,35.43,58541.0,29.4468,29.4551,29.4302,29.4385,58541.0
2016-05-27 12:00:00,35.42,35.45,35.42,35.45,58578.0,29.4302,29.4551,29.4302,29.4551,58578.0
2016-05-27 12:10:00,35.45,35.45,35.42,35.42,100803.0,29.4551,29.4551,29.4302,29.4302,100803.0
2016-05-27 12:20:00,35.42,35.45,35.42,35.44,49800.0,29.4302,29.4551,29.4302,29.4468,49800.0
2016-05-27 12:30:00,35.45,35.45,35.42,35.42,48592.0,29.4551,29.4551,29.4302,29.4302,48592.0
2016-05-27 12:40:00,35.43,35.46,35.42,35.46,44128.0,29.4385,29.4635,29.4302,29.4635,44128.0
2016-05-27 12:50:00,35.45,35.46,35.42,35.43,113245.0,29.4551,29.4635,29.4302,29.4385,113245.0
2016-05-27 13:00:00,35.44,35.5,35.43,35.48,62156.0,29.4468,29.4967,29.4385,29.4801,62156.0
2016-05-27 13:10:00,35.48,35.48,35.43,35.44,51460.0,29.4801,29.4801,29.4385,29.4468,51460.0
2016-05-27 13:20:00,35.44,35.47,35.43,35.45,137876.0,29.4468,29.4718,29.4385,29.4551,137876.0
2016-05-27 13:30:00,35.45,35.47,35.42,35.43,85655.0,29.4551,29.4718,29.4302,29.4385,85655.0
2016-05-27 13:40:00,35.42,35.47,35.4,35.41,134324.0,29.4302,29.4718,29.4136,29.4219,134324.0
2016-05-27 13:50:00,35.41,35.44,35.4,35.44,315410.0,29.4219,29.4468,29.4136,29.4468,315410.0
2016-05-27 14:00:00,35.44,35.45,35.39,35.42,88100.0,29.4468,29.4551,29.4053,29.4302,88100.0
2016-05-27 14:10:00,35.42,35.48,35.41,35.47,53404.0,29.4302,29.4801,29.4219,29.4718,53404.0
2016-05-27 14:20:00,35.48,35.56,35.47,35.54,86724.0,29.4801,29.5465,29.4718,29.5299,86724.0
2016-05-27 14:30:00,35.55,35.57,35.52,35.52,168031.0,29.5382,29.5549,29.5133,29.5133,168031.0
2016-05-27 14:40:00,35.53,35.6,35.53,35.59,83981.0,29.5216,29.5798,29.5216,29.5715,83981.0
2016-05-27 14:50:00,35.6,35.6,35.56,35.58,83437.0,29.5798,29.5798,29.5465,29.5632,83437.0
2016-05-27 15:00:00,35.57,35.6,35.57,35.59,112987.0,29.5549,29.5798,29.5549,29.5715,112987.0
2016-05-27 15:10:00,35.59,35.62,35.57,35.62,145956.0,29.5715,29.5964,29.5549,29.5964,145956.0
2016-05-27 15:20:00,35.61,35.65,35.6,35.63,136573.0,29.5881,29.6213,29.5798,29.6047,136573.0
2016-05-27 15:30:00,35.63,35.65,35.62,35.65,161059.0,29.6047,29.6213,29.5964,29.6213,161059.0
2016-05-27 15:40:00,35.64,35.68,35.64,35.66,211688.0,29.613,29.6463,29.613,29.6296,211688.0
2016-05-27 15:50:00,35.66,35.72,35.65,35.71,729291.0,29.6296,29.6795,29.6213,29.6712,729291.0
2016-05-31 09:30:00,35.72,35.83,35.62,35.71,184176.0,29.6795,29.7709,29.5964,29.6712,184176.0
2016-05-31 09:40:00,35.71,35.8,35.7,35.72,78808.0,29.6712,29.746,29.6629,29.6795,78808.0
2016-05-31 09:50:00,35.71,35.75,35.69,35.75,145675.0,29.6712,29.7044,29.6546,29.7044,145675.0
2016-05-31 10:00:00,35.75,35.75,35.71,35.73,85719.0,29.7044,29.7044,29.6712,29.6878,85719.0
2016-05-31 10:10:00,35.73,35.75,35.7,35.74,81502.0,29.6878,29.7044,29.6629,29.6961,81502.0
2016-05-31 10:20:00,35.74,35.8,35.73,35.74,350532.0,29.6961,29.746,29.6878,29.6961,350532.0
2016-05-31 10:30:00,35.75,35.79,35.65,35.7,190211.0,29.7044,29.7377,29.6213,29.6629,190211.0
2016-05-31 10:40:00,35.7,35.7,35.62,35.66,262191.0,29.6629,29.6629,29.5964,29.6296,262191.0
2016-05-31 10:50:00,35.66,35.75,35.65,35.75,93747.0,29.6296,29.7044,29.6213,29.7044,93747.0
2016-05-31 11:00:00,35.75,35.79,35.71,35.77,153299.0,29.7044,29.7377,29.6712,29.721,153299.0
2016-05-31 11:10:00,35.76,35.79,35.75,35.77,82242.0,29.7127,29.7377,29.7044,29.721,82242.0
2016-05-31 11:20:00,35.76,35.8,35.75,35.79,101746.0,29.7127,29.746,29.7044,29.7377,101746.0
2016-05-31 11:30:00,35.8,35.84,35.79,35.82,114447.0,29.746,29.7792,29.7377,29.7626,114447.0
2016-05-31 11:40:00,35.82,35.85,35.8,35.85,133276.0,29.7626,29.7875,29.746,29.7875,133276.0
2016-05-31 11:50:00,35.84,35.86,35.82,35.85,104315.0,29.7792,29.7958,29.7626,29.7875,104315.0
2016-05-31 12:00:00,35.84,35.85,35.83,35.85,76279.0,29.7792,29.7875,29.7709,29.7875,76279.0
2016-05-31 12:10:00,35.84,35.88,35.84,35.88,74671.0,29.7792,29.8124,29.7792,29.8124,74671.0
2016-05-31 12:20:00,35.88,35.96,35.87,35.96,153332.0,29.8124,29.8789,29.8041,29.8789,153332.0
2016-05-31 12:30:00,35.96,35.98,35.91,35.95,171151.0,29.8789,29.8955,29.8374,29.8706,171151.0
2016-05-31 12:40:00,35.94,35.97,35.92,35.94,98181.0,29.8623,29.8872,29.8457,29.8623,98181.0
2016-05-31 12:50:00,35.94,35.95,35.91,35.94,83890.0,29.8623,29.8706,29.8374,29.8623,83890.0
2016-05-31 13:00:00,35.94,35.94,35.91,35.93,94715.0,29.8623,29.8623,29.8374,29.854,94715.0
2016-05-31 13:10:00,35.94,35.95,35.92,35.94,61451.0,29.8623,29.8706,29.8457,29.8623,61451.0
2016-05-31 13:20:00,35.95,35.98,35.94,35.95,74300.0,29.8706,29.8955,29.8623,29.8706,74300.0
2016-05-31 13:30:00,35.95,35.98,35.92,35.97,82877.0,29.8706,29.8955,29.8457,29.8872,82877.0
2016-05-31 13:40:00,35.96,36.05,35.95,36.04,152612.0,29.8789,29.9537,29.8706,29.9454,152612.0
2016-05-31 13:50:00,36.03,36.04,35.98,36.01,96428.0,29.9371,29.9454,29.8955,29.9204,96428.0
2016-05-31 14:00:00,36.01,36.02,35.92,35.94,101911.0,29.9204,29.9288,29.8457,29.8623,101911.0
2016-05-31 14:10:00,35.94,35.94,35.87,35.89,126350.0,29.8623,29.8623,29.8041,29.8207,126350.0
2016-05-31 14:20:00,35.89,35.94,35.88,35.9,82103.0,29.8207,29.8623,29.8124,29.829,82103.0
2016-05-31 14:30:00,35.9,35.94,35.89,35.92,121090.0,29.829,29.8623,29.8207,29.8457,121090.0
2016-05-31 14:40:00,35.91,35.92,35.89,35.91,126388.0,29.8374,29.8457,29.8207,29.8374,126388.0
2016-05-31 14:50:00,35.9,35.92,35.88,35.9,198474.0,29.829,29.8457,29.8124,29.829,198474.0
2016-05-31 15:00:00,35.9,35.91,35.83,35.84,215228.0,29.829,29.8374,29.7709,29.7792,215228.0
2016-05-31 15:10:00,35.83,35.88,35.82,35.86,116606.0,29.7709,29.8124,29.7626,29.7958,116606.0
2016-05-31 15:20:00,35.85,35.88,35.84,35.85,151623.0,29.7875,29.8124,29.7792,29.7875,151623.0
2016-05-31 15:30:00,35.85,35.89,35.85,35.87,363927.0,29.7875,29.8207,29.7875,29.8041,363927.0
2016-05-31 15:40:00,35.87,35.88,35.82,35.82,512097.0,29.8041,29.8124,29.7626,29.7626,512097.0
2016-05-31 15:50:00,35.83,35.85,35.76,35.76,1487101.0,29.7709,29.7875,29.7127,29.7127,1487101.0
2016-06-01 09:30:00,35.79,36.1,35.68,36.09,239609.0,29.7377,29.9952,29.6463,29.9869,239609.0
2016-06-01 09:40:00,36.07,36.24,36.05,36.14,231696.0,29.9703,30.1116,29.9537,30.0285,231696.0
2016-06-01 09:50:00,36.14,36.15,36.05,36.08,150384.0,30.0285,30.0368,29.9537,29.9786,150384.0
2016-06-01 10:00:00,36.08,36.1,35.96,36.05,109228.0,29.9786,29.9952,29.8789,29.9537,109228.0
2016-06-01 10:10:00,36.04,36.11,36.03,36.04,85930.0,29.9454,30.0035,29.9371,29.9454,85930.0
2016-06-01 10:20:00,36.03,36.03,35.91,35.93,172673.0,29.9371,29.9371,29.8374,29.854,172673.0
2016-06-01 10:30:00,35.93,36.06,35.88,36.02,253561.0,29.854,29.962,29.8124,29.9288,253561.0
2016-06-01 10:40:00,36.02,36.13,36.01,36.13,174000.0,29.9288,30.0202,29.9204,30.0202,174000.0
2016-06-01 10:50:00,36.13,36.2,36.05,36.06,167073.0,30.0202,30.0783,29.9537,29.962,167073.0
2016-06-01 11:00:00,36.07,36.22,36.06,36.22,189029.0,29.9703,30.0949,29.962,30.0949,189029.0
2016-06-01 11:10:00,36.21,36.22,36.16,36.22,188033.0,30.0866,30.0949,30.0451,30.0949,188033.0
2016-06-01 11:20:00,36.21,36.22,36.16,36.18,126366.0,30.0866,30.0949,30.0451,30.0617,126366.0
2016-06-01 11:30:00,36.18,36.21,36.15,36.17,102797.0,30.0617,30.0866,30.0368,30.0534,102797.0
2016-06-01 11:40:00,36.17,36.24,36.16,36.24,125455.0,30.0534,30.1116,30.0451,30.1116,125455.0
2016-06-01 11:50:00,36.24,36.25,36.2,36.21,75448.0,30.1116,30.1199,30.0783,30.0866,75448.0
2016-06-01 12:00:00,36.21,36.25,36.19,36.21,88879.0,30.0866,30.1199,30.07,30.0866,88879.0
2016-06-01 12:10:00,36.22,36.24,36.2,36.22,67898.0,30.0949,30.1116,30.0783,30.0949,67898.0
2016-06-01 12:20:00,36.21,36.24,36.21,36.21,98728.0,30.0866,30.1116,30.0866,30.0866,98728.0
2016-06-01 12:30:00,36.22,36.24,36.21,36.22,140898.0,30.0949,30.1116,30.0866,30.0949,140898.0
2016-06-01 12:40:00,36.21,36.22,36.19,36.2,80278.0,30.0866,30.0949,30.07,30.0783,80278.0
2016-06-01 12:50:00,36.2,36.29,36.2,36.28,74605.0,30.0783,30.1531,30.0783,30.1448,74605.0
2016-06-01 13:00:00,36.28,36.35,36.27,36.34,176500.0,30.1448,30.203,30.1365,30.1946,176500.0
2016-06-01 13:10:00,36.33,36.35,36.32,36.32,91786.0,30.1863,30.203,30.178,30.178,91786.0
2016-06-01 13:20:00,36.32,36.34,36.27,36.27,73017.0,30.178,30.1946,30.1365,30.1365,73017.0
2016-06-01 13:30:00,36.28,36.29,36.22,36.22,105306.0,30.1448,30.1531,30.0949,30.0949,105306.0
2016-06-01 13:40:00,36.21,36.25,36.19,36.25,131187.0,30.0866,30.1199,30.07,30.1199,131187.0
2016-06-01 13:50:00,36.24,36.26,36.21,36.25,74394.0,30.1116,30.1282,30.0866,30.1199,74394.0
2016-06-01 14:00:00,36.26,36.27,36.22,36.24,75579.0,30.1282,30.1365,30.0949,30.1116,75579.0
2016-06-01 14:10:00,36.23,36.29,36.23,36.27,123049.0,30.1032,30.1531,30.1032,30.1365,123049.0
2016-06-01 14:20:00,36.26,36.36,36.26,36.36,144037.0,30.1282,30.2113,30.1282,30.2113,144037.0
2016-06-01 14:30:00,36.36,36.36,36.31,36.34,206466.0,30.2113,30.2113,30.1697,30.1946,206466.0
2016-06-01 14:40:00,36.34,36.36,36.31,36.31,131687.0,30.1946,30.2113,30.1697,30.1697,131687.0
2016-06-01 14:50:00,36.31,36.32,36.28,36.29,110556.0,30.1697,30.178,30.1448,30.1531,110556.0
2016-06-01 15:00:00,36.3,36.33,36.29,36.31,108877.0,30.1614,30.1863,30.1531,30.1697,108877.0
2016-06-01 15:10:00,36.31,36.35,36.3,36.34,229571.0,30.1697,30.203,30.1614,30.1946,229571.0
2016-06-01 15:20:00,36.34,36.34,36.32,36.34,142280.0,30.1946,30.1946,30.178,30.1946,142280.0
2016-06-01 15:30:00,36.33,36.39,36.33,36.39,311115.0,30.1863,30.2362,30.1863,30.2362,311115.0
2016-06-01 15:40:00,36.38,36.45,36.38,36.45,359955.0,30.2279,30.286,30.2279,30.286,359955.0
2016-06-01 15:50:00,36.44,36.46,36.42,36.42,697614.0,30.2777,30.2943,30.2611,30.2611,697614.0
2016-06-02 09:30:00,36.3,36.44,36.21,36.39,229808.0,30.1614,30.2777,30.0866,30.2362,229808.0
2016-06-02 09:40:00,36.39,36.52,36.29,36.3,309968.0,30.2362,30.3442,30.1531,30.1614,309968.0
2016-06-02 09:50:00,36.3,36.36,36.26,36.27,129637.0,30.1614,30.2113,30.1282,30.1365,129637.0
2016-06-02 10:00:00,36.27,36.39,36.25,36.38,245167.0,30.1365,30.2362,30.1199,30.2279,245167.0
2016-06-02 10:10:00,36.38,36.39,36.28,36.32,131779.0,30.2279,30.2362,30.1448,30.178,131779.0
2016-06-02 10:20:00,36.31,36.32,36.2,36.23,165594.0,30.1697,30.178,30.0783,30.1032,165594.0
2016-06-02 10:30:00,36.23,36.31,36.2,36.3,344956.0,30.1032,30.1697,30.0783,30.1614,344956.0
2016-06-02 10:40:00,36.3,36.32,36.24,36.26,114427.0,30.1614,30.178,30.1116,30.1282,114427.0
2016-06-02 10:50:00,36.25,36.26,36.2,36.21,138392.0,30.1199,30.1282,30.0783,30.0866,138392.0
2016-06-02 11:00:00,36.21,36.24,36.17,36.24,146658.0,30.0866,30.1116,30.0534,30.1116,146658.0
2016-06-02 11:10:00,36.24,36.27,36.21,36.24,125211.0,30.1116,30.1365,30.0866,30.1116,125211.0
2016-06-02 11:20:00,36.24,36.28,36.19,36.2,120881.0,30.1116,30.1448,30.07,30.0783,120881.0
2016-06-02 11:30:00,36.2,36.21,36.13,36.13,90802.0,30.0783,30.0866,30.0202,30.0202,90802.0
2016-06-02 11:40:00,36.14,36.18,36.11,36.11,75935.0,30.0285,30.0617,30.0035,30.0035,75935.0
2016-06-02 11:50:00,36.12,36.18,36.11,36.16,83486.0,30.0118,30.0617,30.0035,30.0451,83486.0
2016-06-02 12:00:00,36.16,36.17,36.11,36.11,111740.0,30.0451,30.0534,30.0035,30.0035,111740.0
2016-06-02 12:10:00,36.11,36.14,36.08,36.13,58080.0,30.0035,30.0285,29.9786,30.0202,58080.0
2016-06-02 12:20:00,36.13,36.17,36.13,36.16,69309.0,30.0202,30.0534,30.0202,30.0451,69309.0
2016-06-02 12:30:00,36.17,36.18,36.15,36.16,48991.0,30.0534,30.0617,30.0368,30.0451,48991.0
2016-06-02 12:40:00,36.16,36.17,36.15,36.16,43371.0,30.0451,30.0534,30.0368,30.0451,43371.0
2016-06-02 12:50:00,36.16,36.22,36.16,36.19,60466.0,30.0451,30.0949,30.0451,30.07,60466.0
2016-06-02 13:00:00,36.18,36.24,36.17,36.2,66313.0,30.0617,30.1116,30.0534,30.0783,66313.0
2016-06-02 13:10:00,36.2,36.22,36.2,36.2,37272.0,30.0783,30.0949,30.0783,30.0783,37272.0
2016-06-02 13:20:00,36.2,36.22,36.19,36.2,63665.0,30.0783,30.0949,30.07,30.0783,63665.0
2016-06-02 13:30:00,36.21,36.21,36.2,36.2,33381.0,30.0866,30.0866,30.0783,30.0783,33381.0
2016-06-02 13:40:00,36.2,36.21,36.19,36.2,67472.0,30.0783,30.0866,30.07,30.0783,67472.0
2016-06-02 13:50:00,36.2,36.25,36.19,36.23,87733.0,30.0783,30.1199,30.07,30.1032,87733.0
2016-06-02 14:00:00,36.23,36.3,36.23,36.28,53809.0,30.1032,30.1614,30.1032,30.1448,53809.0
2016-06-02 14:10:00,36.29,36.34,36.27,36.32,63726.0,30.1531,30.1946,30.1365,30.178,63726.0
2016-06-02 14:20:00,36.32,36.33,36.3,36.31,70877.0,30.178,30.1863,30.1614,30.1697,70877.0
2016-06-02 14:30:00,36.3,36.31,36.29,36.3,61332.0,30.1614,30.1697,30.1531,30.1614,61332.0
2016-06-02 14:40:00,36.3,36.33,36.29,36.29,70655.0,30.1614,30.1863,30.1531,30.1531,70655.0
2016-06-02 14:50:00,36.3,36.38,36.29,36.38,116145.0,30.1614,30.2279,30.1531,30.2279,116145.0
2016-06-02 15:00:00,36.38,36.42,36.37,36.39,111343.0,30.2279,30.2611,30.2196,30.2362,111343.0
2016-06-02 15:10:00,36.39,36.42,36.38,36.41,89839.0,30.2362,30.2611,30.2279,30.2528,89839.0
2016-06-02 15:20:00,36.41,36.42,36.4,36.42,83671.0,30.2528,30.2611,30.2445,30.2611,83671.0
2016-06-02 15:30:00,36.41,36.43,36.4,36.43,127331.0,30.2528,30.2694,30.2445,30.2694,127331.0
2016-06-02 15:40:00,36.42,36.43,36.38,36.38,190194.0,30.2611,30.2694,30.2279,30.2279,190194.0
2016-06-02 15:50:00,36.38,36.43,36.38,36.43,356754.0,30.2279,30.2694,30.2279,30.2694,356754.0
2016-06-03 09:30:00,36.2,36.3,36.06,36.19,390405.0,30.0783,30.1614,29.962,30.07,390405.0
2016-06-03 09:40:00,36.18,36.2,36.07,36.09,417646.0,30.0617,30.0783,29.9703,29.9869,417646.0
2016-06-03 09:50:00,36.09,36.2,36.08,36.16,117557.0,29.9869,30.0783,29.9786,30.0451,117557.0
2016-06-03 10:00:00,36.15,36.19,36.13,36.15,188590.0,30.0368,30.07,30.0202,30.0368,188590.0
2016-06-03 10:10:00,36.16,36.17,36.07,36.1,172809.0,30.0451,30.0534,29.9703,29.9952,172809.0
2016-06-03 10:20:00,36.1,36.15,36.06,36.11,47872.0,29.9952,30.0368,29.962,30.0035,47872.0
2016-06-03 10:30:00,36.11,36.14,36.08,36.13,50461.0,30.0035,30.0285,29.9786,30.0202,50461.0
2016-06-03 10:40:00,36.13,36.16,36.1,36.14,52121.0,30.0202,30.0451,29.9952,30.0285,52121.0
2016-06-03 10:50:00,36.15,36.16,36.12,36.12,95926.0,30.0368,30.0451,30.0118,30.0118,95926.0
2016-06-03 11:00:00,36.13,36.16,36.1,36.1,82361.0,30.0202,30.0451,29.9952,29.9952,82361.0
2016-06-03 11:10:00,36.1,36.14,36.1,36.12,46844.0,29.9952,30.0285,29.9952,30.0118,46844.0
2016-06-03 11:20:00,36.11,36.18,36.03,36.03,101775.0,30.0035,30.0617,29.9371,29.9371,101775.0
2016-06-03 11:30:00,36.03,36.12,36.03,36.11,52259.0,29.9371,30.0118,29.9371,30.0035,52259.0
2016-06-03 11:40:00,36.11,36.13,36.07,36.09,75543.0,30.0035,30.0202,29.9703,29.9869,75543.0
2016-06-03 11:50:00,36.09,36.1,36.05,36.07,81932.0,29.9869,29.9952,29.9537,29.9703,81932.0
2016-06-03 12:00:00,36.08,36.08,36.03,36.03,72421.0,29.9786,29.9786,29.9371,29.9371,72421.0
2016-06-03 12:10:00,36.04,36.06,36.02,36.03,149823.0,29.9454,29.962,29.9288,29.9371,149823.0
2016-06-03 12:20:00,36.03,36.06,36.01,36.04,71323.0,29.9371,29.962,29.9204,29.9454,71323.0
2016-06-03 12:30:00,36.04,36.05,36.03,36.04,30637.0,29.9454,29.9537,29.9371,29.9454,30637.0
2016-06-03 12:40:00,36.04,36.06,36.0,36.03,55497.0,29.9454,29.962,29.9121,29.9371,55497.0
2016-06-03 12:50:00,36.03,36.07,36.01,36.04,34489.0,29.9371,29.9703,29.9204,29.9454,34489.0
2016-06-03 13:00:00,36.05,36.1,36.03,36.1,37802.0,29.9537,29.9952,29.9371,29.9952,37802.0
2016-06-03 13:10:00,36.1,36.12,36.08,36.12,38253.0,29.9952,30.0118,29.9786,30.0118,38253.0
2016-06-03 13:20:00,36.12,36.16,36.09,36.11,79957.0,30.0118,30.0451,29.9869,30.0035,79957.0
2016-06-03 13:30:00,36.11,36.16,36.09,36.14,106428.0,30.0035,30.0451,29.9869,30.0285,106428.0
2016-06-03 13:40:00,36.15,36.21,36.14,36.16,67663.0,30.0368,30.0866,30.0285,30.0451,67663.0
2016-06-03 13:50:00,36.16,36.18,36.13,36.16,44920.0,30.0451,30.0617,30.0202,30.0451,44920.0
2016-06-03 14:00:00,36.16,36.17,36.13,36.15,75925.0,30.0451,30.0534,30.0202,30.0368,75925.0
2016-06-03 14:10:00,36.16,36.21,36.15,36.21,71582.0,30.0451,30.0866,30.0368,30.0866,71582.0
2016-06-03 14:20:00,36.21,36.24,36.2,36.24,57735.0,30.0866,30.1116,30.0783,30.1116,57735.0
2016-06-03 14:30:00,36.23,36.34,36.22,36.33,95017.0,30.1032,30.1946,30.0949,30.1863,95017.0
2016-06-03 14:40:00,36.33,36.36,36.31,36.33,69571.0,30.1863,30.2113,30.1697,30.1863,69571.0
2016-06-03 14:50:00,36.32,36.34,36.29,36.3,70818.0,30.178,30.1946,30.1531,30.1614,70818.0
2016-06-03 15:00:00,36.3,36.31,36.27,36.27,82426.0,30.1614,30.1697,30.1365,30.1365,82426.0
2016-06-03 15:10:00,36.27,36.29,36.26,36.27,91001.0,30.1365,30.1531,30.1282,30.1365,91001.0
2016-06-03 15:20:00,36.28,36.28,36.22,36.22,188427.0,30.1448,30.1448,30.0949,30.0949,188427.0
2016-06-03 15:30:00,36.22,36.24,36.22,36.24,41391.0,30.0949,30.1116,30.0949,30.1116,41391.0
2016-06-03 15:40:00,36.23,36.27,36.23,36.27,159813.0,30.1032,30.1365,30.1032,30.1365,159813.0
2016-06-03 15:50:00,36.27,36.29,36.24,36.27,350343.0,30.1365,30.1531,30.1116,30.1365,350343.0
2016-06-06 09:30:00,36.22,36.38,36.21,36.37,118162.0,30.0949,30.2279,30.0866,30.2196,118162.0
2016-06-06 09:40:00,36.38,36.42,36.33,36.37,71846.0,30.2279,30.2611,30.1863,30.2196,71846.0
2016-06-06 09:50:00,36.37,36.41,36.24,36.24,101399.0,30.2196,30.2528,30.1116,30.1116,101399.0
2016-06-06 10:00:00,36.25,36.32,36.14,36.14,143417.0,30.1199,30.178,30.0285,30.0285,143417.0
2016-06-06 10:10:00,36.15,36.16,36.08,36.14,100000.0,30.0368,30.0451,29.9786,30.0285,100000.0
2016-06-06 10:20:00,36.14,36.27,36.14,36.23,78486.0,30.0285,30.1365,30.0285,30.1032,78486.0
2016-06-06 10:30:00,36.24,36.26,36.2,36.22,117008.0,30.1116,30.1282,30.0783,30.0949,117008.0
2016-06-06 10:40:00,36.22,36.27,36.21,36.26,77143.0,30.0949,30.1365,30.0866,30.1282,77143.0
2016-06-06 10:50:00,36.26,36.28,36.21,36.23,50201.0,30.1282,30.1448,30.0866,30.1032,50201.0
2016-06-06 11:00:00,36.23,36.25,36.16,36.18,45055.0,30.1032,30.1199,30.0451,30.0617,45055.0
2016-06-06 11:10:00,36.17,36.19,36.08,36.1,76046.0,30.0534,30.07,29.9786,29.9952,76046.0
2016-06-06 11:20:00,36.1,36.11,36.06,36.09,70795.0,29.9952,30.0035,29.962,29.9869,70795.0
2016-06-06 11:30:00,36.09,36.11,36.06,36.1,67789.0,29.9869,30.0035,29.962,29.9952,67789.0
2016-06-06 11:40:00,36.11,36.16,36.09,36.13,55469.0,30.0035,30.0451,29.9869,30.0202,55469.0
2016-06-06 11:50:00,36.12,36.16,36.11,36.13,91863.0,30.0118,30.0451,30.0035,30.0202,91863.0
2016-06-06 12:00:00,36.14,36.15,36.1,36.12,69523.0,30.0285,30.0368,29.9952,30.0118,69523.0
2016-06-06 12:10:00,36.12,36.14,36.1,36.14,57087.0,30.0118,30.0285,29.9952,30.0285,57087.0
2016-06-06 12:20:00,36.14,36.18,36.13,36.15,54581.0,30.0285,30.0617,30.0202,30.0368,54581.0
2016-06-06 12:30:00,36.15,36.24,36.12,36.19,62029.0,30.0368,30.1116,30.0118,30.07,62029.0
2016-06-06 12:40:00,36.18,36.21,36.17,36.19,32894.0,30.0617,30.0866,30.0534,30.07,32894.0
2016-06-06 12:50:00,36.18,36.2,36.13,36.19,71396.0,30.0617,30.0783,30.0202,30.07,71396.0
2016-06-06 13:00:00,36.18,36.23,36.16,36.23,54230.0,30.0617,30.1032,30.0451,30.1032,54230.0
2016-06-06 13:10:00,36.23,36.28,36.22,36.22,47255.0,30.1032,30.1448,30.0949,30.0949,47255.0
2016-06-06 13:20:00,36.23,36.27,36.2,36.27,51988.0,30.1032,30.1365,30.0783,30.1365,51988.0
2016-06-06 13:30:00,36.27,36.29,36.23,36.25,56285.0,30.1365,30.1531,30.1032,30.1199,56285.0
2016-06-06 13:40:00,36.25,36.25,36.19,36.23,99332.0,30.1199,30.1199,30.07,30.1032,99332.0
2016-06-06 13:50:00,36.23,36.27,36.22,36.22,78341.0,30.1032,30.1365,30.0949,30.0949,78341.0
2016-06-06 14:00:00,36.22,36.24,36.14,36.16,53838.0,30.0949,30.1116,30.0285,30.0451,53838.0
2016-06-06 14:10:00,36.16,36.19,36.13,36.16,66253.0,30.0451,30.07,30.0202,30.0451,66253.0
2016-06-06 14:20:00,36.16,36.18,36.14,36.17,39285.0,30.0451,30.0617,30.0285,30.0534,39285.0
2016-06-06 14:30:00,36.17,36.18,36.13,36.15,60448.0,30.0534,30.0617,30.0202,30.0368,60448.0
2016-06-06 14:40:00,36.15,36.16,36.12,36.14,52057.0,30.0368,30.0451,30.0118,30.0285,52057.0
2016-06-06 14:50:00,36.13,36.14,36.09,36.09,54552.0,30.0202,30.0285,29.9869,29.9869,54552.0
2016-06-06 15:00:00,36.09,36.11,36.06,36.06,68471.0,29.9869,30.0035,29.962,29.962,68471.0
2016-06-06 15:10:00,36.06,36.08,36.04,36.07,69685.0,29.962,29.9786,29.9454,29.9703,69685.0
2016-06-06 15:20:00,36.06,36.08,36.03,36.04,84565.0,29.962,29.9786,29.9371,29.9454,84565.0
2016-06-06 15:30:00,36.03,36.05,36.02,36.02,124943.0,29.9371,29.9537,29.9288,29.9288,124943.0
2016-06-06 15:40:00,36.02,36.05,36.01,36.02,145413.0,29.9288,29.9537,29.9204,29.9288,145413.0
2016-06-06 15:50:00,36.01,36.04,35.99,36.02,400668.0,29.9204,29.9454,29.9038,29.9288,400668.0
2016-06-07 09:30:00,36.11,36.19,35.92,36.13,208421.0,30.0035,30.07,29.8457,30.0202,208421.0
2016-06-07 09:40:00,36.13,36.31,36.05,36.3,196317.0,30.0202,30.1697,29.9537,30.1614,196317.0
2016-06-07 09:50:00,36.29,36.39,36.28,36.33,97651.0,30.1531,30.2362,30.1448,30.1863,97651.0
2016-06-07 10:00:00,36.33,36.38,36.27,36.34,62850.0,30.1863,30.2279,30.1365,30.1946,62850.0
2016-06-07 10:10:00,36.34,36.36,36.31,36.33,65989.0,30.1946,30.2113,30.1697,30.1863,65989.0
2016-06-07 10:20:00,36.32,36.35,36.3,36.31,41663.0,30.178,30.203,30.1614,30.1697,41663.0
2016-06-07 10:30:00,36.32,36.36,36.29,36.32,119881.0,30.178,30.2113,30.1531,30.178,119881.0
2016-06-07 10:40:00,36.32,36.39,36.31,36.37,170684.0,30.178,30.2362,30.1697,30.2196,170684.0
2016-06-07 10:50:00,36.37,36.4,36.34,36.36,59394.0,30.2196,30.2445,30.1946,30.2113,59394.0
2016-06-07 11:00:00,36.36,36.42,36.34,36.4,106514.0,30.2113,30.2611,30.1946,30.2445,106514.0
2016-06-07 11:10:00,36.4,36.47,36.38,36.47,142224.0,30.2445,30.3027,30.2279,30.3027,142224.0
2016-06-07 11:20:00,36.47,36.47,36.42,36.43,42343.0,30.3027,30.3027,30.2611,30.2694,42343.0
2016-06-07 11:30:00,36.43,36.46,36.4,36.44,49525.0,30.2694,30.2943,30.2445,30.2777,49525.0
2016-06-07 11:40:00,36.44,36.47,36.41,36.47,49158.0,30.2777,30.3027,30.2528,30.3027,49158.0
2016-06-07 11:50:00,36.46,36.48,36.43,36.45,36923.0,30.2943,30.311,30.2694,30.286,36923.0
2016-06-07 12:00:00,36.45,36.48,36.44,36.45,37897.0,30.286,30.311,30.2777,30.286,37897.0
2016-06-07 12:10:00,36.46,36.48,36.45,36.45,31142.0,30.2943,30.311,30.286,30.286,31142.0
2016-06-07 12:20:00,36.45,36.48,36.45,36.48,43668.0,30.286,30.311,30.286,30.311,43668.0
2016-06-07 12:30:00,36.48,36.5,36.46,36.47,36602.0,30.311,30.3276,30.2943,30.3027,36602.0
2016-06-07 12:40:00,36.47,36.52,36.46,36.51,68450.0,30.3027,30.3442,30.2943,30.3359,68450.0
2016-06-07 12:50:00,36.51,36.52,36.49,36.5,35638.0,30.3359,30.3442,30.3193,30.3276,35638.0
2016-06-07 13:00:00,36.5,36.5,36.47,36.48,45988.0,30.3276,30.3276,30.3027,30.311,45988.0
2016-06-07 13:10:00,36.47,36.48,36.43,36.44,49876.0,30.3027,30.311,30.2694,30.2777,49876.0
2016-06-07 13:20:00,36.44,36.5,36.43,36.5,40627.0,30.2777,30.3276,30.2694,30.3276,40627.0
2016-06-07 13:30:00,36.49,36.52,36.48,36.5,41504.0,30.3193,30.3442,30.311,30.3276,41504.0
2016-06-07 13:40:00,36.51,36.52,36.5,36.51,24222.0,30.3359,30.3442,30.3276,30.3359,24222.0
2016-06-07 13:50:00,36.51,36.52,36.44,36.46,80045.0,30.3359,30.3442,30.2777,30.2943,80045.0
2016-06-07 14:00:00,36.47,36.49,36.45,36.47,101370.0,30.3027,30.3193,30.286,30.3027,101370.0
2016-06-07 14:10:00,36.47,36.48,36.43,36.43,56964.0,30.3027,30.311,30.2694,30.2694,56964.0
2016-06-07 14:20:00,36.44,36.48,36.41,36.41,67543.0,30.2777,30.311,30.2528,30.2528,67543.0
2016-06-07 14:30:00,36.42,36.42,36.38,36.39,41623.0,30.2611,30.2611,30.2279,30.2362,41623.0
2016-06-07 14:40:00,36.39,36.42,36.38,36.4,46849.0,30.2362,30.2611,30.2279,30.2445,46849.0
2016-06-07 14:50:00,36.39,36.41,36.37,36.37,45149.0,30.2362,30.2528,30.2196,30.2196,45149.0
2016-06-07 15:00:00,36.37,36.37,36.34,36.35,52397.0,30.2196,30.2196,30.1946,30.203,52397.0
2016-06-07 15:10:00,36.35,36.36,36.31,36.36,64581.0,30.203,30.2113,30.1697,30.2113,64581.0
2016-06-07 15:20:00,36.36,36.37,36.33,36.34,59140.0,30.2113,30.2196,30.1863,30.1946,59140.0
2016-06-07 15:30:00,36.34,36.35,36.27,36.28,101689.0,30.1946,30.203,30.1365,30.1448,101689.0
2016-06-07 15:40:00,36.28,36.29,36.23,36.27,143696.0,30.1448,30.1531,30.1032,30.1365,143696.0
2016-06-07 15:50:00,36.26,36.31,36.26,36.3,249751.0,30.1282,30.1697,30.1282,30.1614,249751.0
2016-06-08 09:30:00,36.31,36.33,36.17,36.27,141016.0,30.1697,30.1863,30.0534,30.1365,141016.0
2016-06-08 09:40:00,36.27,36.29,36.17,36.26,114368.0,30.1365,30.1531,30.0534,30.1282,114368.0
2016-06-08 09:50:00,36.26,36.42,36.26,36.39,152128.0,30.1282,30.2611,30.1282,30.2362,152128.0
2016-06-08 10:00:00,36.38,36.47,36.37,36.4,124821.0,30.2279,30.3027,30.2196,30.2445,124821.0
2016-06-08 10:10:00,36.4,36.45,36.38,36.4,127883.0,30.2445,30.286,30.2279,30.2445,127883.0
2016-06-08 10:20:00,36.4,36.43,36.39,36.4,52776.0,30.2445,30.2694,30.2362,30.2445,52776.0
2016-06-08 10:30:00,36.4,36.49,36.39,36.47,131941.0,30.2445,30.3193,30.2362,30.3027,131941.0
2016-06-08 10:40:00,36.46,36.47,36.42,36.44,67258.0,30.2943,30.3027,30.2611,30.2777,67258.0
2016-06-08 10:50:00,36.44,36.51,36.43,36.51,65121.0,30.2777,30.3359,30.2694,30.3359,65121.0
2016-06-08 11:00:00,36.51,36.52,36.47,36.5,134443.0,30.3359,30.3442,30.3027,30.3276,134443.0
2016-06-08 11:10:00,36.5,36.55,36.49,36.55,132586.0,30.3276,30.3691,30.3193,30.3691,132586.0
2016-06-08 11:20:00,36.55,36.62,36.54,36.6,111401.0,30.3691,30.4273,30.3608,30.4107,111401.0
2016-06-08 11:30:00,36.61,36.65,36.56,36.61,127784.0,30.419,30.4522,30.3774,30.419,127784.0
2016-06-08 11:40:00,36.6,36.61,36.51,36.51,34837.0,30.4107,30.419,30.3359,30.3359,34837.0
2016-06-08 11:50:00,36.51,36.51,36.47,36.49,27909.0,30.3359,30.3359,30.3027,30.3193,27909.0
2016-06-08 12:00:00,36.49,36.5,36.46,36.46,64296.0,30.3193,30.3276,30.2943,30.2943,64296.0
2016-06-08 12:10:00,36.46,36.49,36.46,36.47,26106.0,30.2943,30.3193,30.2943,30.3027,26106.0
2016-06-08 12:20:00,36.46,36.48,36.45,36.47,17107.0,30.2943,30.311,30.286,30.3027,17107.0
2016-06-08 12:30:00,36.47,36.51,36.46,36.5,27553.0,30.3027,30.3359,30.2943,30.3276,27553.0
2016-06-08 12:40:00,36.5,36.5,36.43,36.45,35073.0,30.3276,30.3276,30.2694,30.286,35073.0
2016-06-08 12:50:00,36.45,36.5,36.41,36.5,49829.0,30.286,30.3276,30.2528,30.3276,49829.0
2016-06-08 13:00:00,36.5,36.5,36.48,36.5,26450.0,30.3276,30.3276,30.311,30.3276,26450.0
2016-06-08 13:10:00,36.5,36.56,36.49,36.56,102587.0,30.3276,30.3774,30.3193,30.3774,102587.0
2016-06-08 13:20:00,36.56,36.56,36.53,36.56,77607.0,30.3774,30.3774,30.3525,30.3774,77607.0
2016-06-08 13:30:00,36.55,36.59,36.55,36.55,182100.0,30.3691,30.4024,30.3691,30.3691,182100.0
2016-06-08 13:40:00,36.55,36.6,36.55,36.57,53158.0,30.3691,30.4107,30.3691,30.3857,53158.0
2016-06-08 13:50:00,36.58,36.62,36.57,36.59,81799.0,30.3941,30.4273,30.3857,30.4024,81799.0
2016-06-08 14:00:00,36.6,36.62,36.56,36.61,114897.0,30.4107,30.4273,30.3774,30.419,114897.0
2016-06-08 14:10:00,36.61,36.65,36.59,36.65,161065.0,30.419,30.4522,30.4024,30.4522,161065.0
2016-06-08 14:20:00,36.65,36.68,36.64,36.68,63810.0,30.4522,30.4771,30.4439,30.4771,63810.0
2016-06-08 14:30:00,36.68,36.7,36.59,36.61,261121.0,30.4771,30.4938,30.4024,30.419,261121.0
2016-06-08 14:40:00,36.61,36.63,36.58,36.6,190311.0,30.419,30.4356,30.3941,30.4107,190311.0
2016-06-08 14:50:00,36.61,36.65,36.58,36.62,327391.0,30.419,30.4522,30.3941,30.4273,327391.0
2016-06-08 15:00:00,36.61,36.62,36.56,36.57,191186.0,30.419,30.4273,30.3774,30.3857,191186.0
2016-06-08 15:10:00,36.57,36.57,36.51,36.52,148219.0,30.3857,30.3857,30.3359,30.3442,148219.0
2016-06-08 15:20:00,36.52,36.53,36.49,36.51,139513.0,30.3442,30.3525,30.3193,30.3359,139513.0
2016-06-08 15:30:00,36.51,36.53,36.5,36.52,155209.0,30.3359,30.3525,30.3276,30.3442,155209.0
2016-06-08 15:40:00,36.53,36.56,36.51,36.55,248891.0,30.3525,30.3774,30.3359,30.3691,248891.0
2016-06-08 15:50:00,36.55,36.57,36.5,36.53,394660.0,30.3691,30.3857,30.3276,30.3525,394660.0
2016-06-09 09:30:00,36.5,36.6,36.32,36.46,179973.0,30.3276,30.4107,30.178,30.2943,179973.0
2016-06-09 09:40:00,36.47,36.6,36.44,36.57,318392.0,30.3027,30.4107,30.2777,30.3857,318392.0
2016-06-09 09:50:00,36.57,36.77,36.56,36.73,382830.0,30.3857,30.5519,30.3774,30.5187,382830.0
2016-06-09 10:00:00,36.73,36.75,36.65,36.68,125341.0,30.5187,30.5353,30.4522,30.4771,125341.0
2016-06-09 10:10:00,36.68,36.72,36.64,36.66,102856.0,30.4771,30.5104,30.4439,30.4605,102856.0
2016-06-09 10:20:00,36.66,36.75,36.65,36.73,89325.0,30.4605,30.5353,30.4522,30.5187,89325.0
2016-06-09 10:30:00,36.74,36.8,36.69,36.8,222639.0,30.527,30.5769,30.4855,30.5769,222639.0
2016-06-09 10:40:00,36.79,36.8,36.71,36.72,117247.0,30.5685,30.5769,30.5021,30.5104,117247.0
2016-06-09 10:50:00,36.71,36.72,36.6,36.62,66369.0,30.5021,30.5104,30.4107,30.4273,66369.0
2016-06-09 11:00:00,36.61,36.64,36.59,36.62,41962.0,30.419,30.4439,30.4024,30.4273,41962.0
2016-06-09 11:10:00,36.62,36.63,36.59,36.61,47730.0,30.4273,30.4356,30.4024,30.419,47730.0
2016-06-09 11:20:00,36.61,36.63,36.59,36.61,79106.0,30.419,30.4356,30.4024,30.419,79106.0
2016-06-09 11:30:00,36.61,36.61,36.55,36.58,51871.0,30.419,30.419,30.3691,30.3941,51871.0
2016-06-09 11:40:00,36.58,36.61,36.57,36.6,54641.0,30.3941,30.419,30.3857,30.4107,54641.0
2016-06-09 11:50:00,36.6,36.61,36.57,36.61,51845.0,30.4107,30.419,30.3857,30.419,51845.0
2016-06-09 12:00:00,36.61,36.61,36.57,36.6,50731.0,30.419,30.419,30.3857,30.4107,50731.0
2016-06-09 12:10:00,36.6,36.6,36.54,36.55,88306.0,30.4107,30.4107,30.3608,30.3691,88306.0
2016-06-09 12:20:00,36.55,36.62,36.53,36.54,195037.0,30.3691,30.4273,30.3525,30.3608,195037.0
2016-06-09 12:30:00,36.54,36.6,36.53,36.57,53277.0,30.3608,30.4107,30.3525,30.3857,53277.0
2016-06-09 12:40:00,36.58,36.59,36.54,36.57,53927.0,30.3941,30.4024,30.3608,30.3857,53927.0
2016-06-09 12:50:00,36.57,36.64,36.55,36.62,53012.0,30.3857,30.4439,30.3691,30.4273,53012.0
2016-06-09 13:00:00,36.62,36.63,36.58,36.59,73597.0,30.4273,30.4356,30.3941,30.4024,73597.0
2016-06-09 13:10:00,36.59,36.67,36.59,36.66,91744.0,30.4024,30.4688,30.4024,30.4605,91744.0
2016-06-09 13:20:00,36.66,36.69,36.65,36.69,61850.0,30.4605,30.4855,30.4522,30.4855,61850.0
2016-06-09 13:30:00,36.69,36.7,36.68,36.69,44297.0,30.4855,30.4938,30.4771,30.4855,44297.0
2016-06-09 13:40:00,36.69,36.7,36.65,36.66,88541.0,30.4855,30.4938,30.4522,30.4605,88541.0
2016-06-09 13:50:00,36.66,36.67,36.62,36.65,62957.0,30.4605,30.4688,30.4273,30.4522,62957.0
2016-06-09 14:00:00,36.65,36.66,36.59,36.59,61866.0,30.4522,30.4605,30.4024,30.4024,61866.0
2016-06-09 14:10:00,36.59,36.63,36.57,36.58,89965.0,30.4024,30.4356,30.3857,30.3941,89965.0
2016-06-09 14:20:00,36.59,36.59,36.51,36.52,173708.0,30.4024,30.4024,30.3359,30.3442,173708.0
2016-06-09 14:30:00,36.52,36.56,36.52,36.53,72782.0,30.3442,30.3774,30.3442,30.3525,72782.0
2016-06-09 14:40:00,36.53,36.6,36.53,36.58,72806.0,30.3525,30.4107,30.3525,30.3941,72806.0
2016-06-09 14:50:00,36.58,36.6,36.57,36.58,123802.0,30.3941,30.4107,30.3857,30.3941,123802.0
2016-06-09 15:00:00,36.58,36.62,36.57,36.61,149104.0,30.3941,30.4273,30.3857,30.419,149104.0
2016-06-09 15:10:00,36.62,36.65,36.61,36.65,86010.0,30.4273,30.4522,30.419,30.4522,86010.0
2016-06-09 15:20:00,36.65,36.71,36.64,36.7,114366.0,30.4522,30.5021,30.4439,30.4938,114366.0
2016-06-09 15:30:00,36.7,36.72,36.69,36.71,90422.0,30.4938,30.5104,30.4855,30.5021,90422.0
2016-06-09 15:40:00,36.71,36.73,36.69,36.7,173715.0,30.5021,30.5187,30.4855,30.4938,173715.0
2016-06-09 15:50:00,36.69,36.7,36.54,36.56,1572774.0,30.4855,30.4938,30.3608,30.3774,1572774.0
2016-06-10 09:30:00,36.38,36.52,36.3,36.3,223523.0,30.2279,30.3442,30.1614,30.1614,223523.0
2016-06-10 09:40:00,36.3,36.4,36.17,36.4,463062.0,30.1614,30.2445,30.0534,30.2445,463062.0
2016-06-10 09:50:00,36.4,36.71,36.38,36.69,543321.0,30.2445,30.5021,30.2279,30.4855,543321.0
2016-06-10 10:00:00,36.69,36.69,36.44,36.44,427821.0,30.4855,30.4855,30.2777,30.2777,427821.0
2016-06-10 10:10:00,36.44,36.56,36.43,36.55,122174.0,30.2777,30.3774,30.2694,30.3691,122174.0
2016-06-10 10:20:00,36.55,36.7,36.53,36.62,132802.0,30.3691,30.4938,30.3525,30.4273,132802.0
2016-06-10 10:30:00,36.61,36.76,36.6,36.75,142509.0,30.419,30.5436,30.4107,30.5353,142509.0
2016-06-10 10:40:00,36.75,36.75,36.64,36.65,109402.0,30.5353,30.5353,30.4439,30.4522,109402.0
2016-06-10 10:50:00,36.65,36.82,36.62,36.82,321915.0,30.4522,30.5935,30.4273,30.5935,321915.0
2016-06-10 11:00:00,36.82,36.84,36.67,36.83,217396.0,30.5935,30.6101,30.4688,30.6018,217396.0
2016-06-10 11:10:00,36.83,36.9,36.82,36.87,254819.0,30.6018,30.6599,30.5935,30.635,254819.0
2016-06-10 11:20:00,36.87,36.94,36.85,36.94,144759.0,30.635,30.6932,30.6184,30.6932,144759.0
2016-06-10 11:30:00,36.94,36.97,36.86,36.87,167538.0,30.6932,30.7181,30.6267,30.635,167538.0
2016-06-10 11:40:00,36.87,36.9,36.82,36.87,202922.0,30.635,30.6599,30.5935,30.635,202922.0
2016-06-10 11:50:00,36.86,36.95,36.84,36.93,138894.0,30.6267,30.7015,30.6101,30.6849,138894.0
2016-06-10 12:00:00,36.93,36.97,36.89,36.9,170772.0,30.6849,30.7181,30.6516,30.6599,170772.0
2016-06-10 12:10:00,36.89,36.9,36.83,36.86,122343.0,30.6516,30.6599,30.6018,30.6267,122343.0
2016-06-10 12:20:00,36.87,36.9,36.84,36.88,150117.0,30.635,30.6599,30.6101,30.6433,150117.0
2016-06-10 12:30:00,36.88,36.92,36.81,36.91,87392.0,30.6433,30.6766,30.5852,30.6683,87392.0
2016-06-10 12:40:00,36.91,36.95,36.87,36.87,79703.0,30.6683,30.7015,30.635,30.635,79703.0
2016-06-10 12:50:00,36.87,36.95,36.86,36.92,107640.0,30.635,30.7015,30.6267,30.6766,107640.0
2016-06-10 13:00:00,36.92,37.0,36.9,36.94,237950.0,30.6766,30.743,30.6599,30.6932,237950.0
2016-06-10 13:10:00,36.94,36.99,36.93,36.97,89790.0,30.6932,30.7347,30.6849,30.7181,89790.0
2016-06-10 13:20:00,36.97,37.0,36.95,36.99,93332.0,30.7181,30.743,30.7015,30.7347,93332.0
2016-06-10 13:30:00,36.98,37.0,36.93,36.95,103933.0,30.7264,30.743,30.6849,30.7015,103933.0
2016-06-10 13:40:00,36.95,36.96,36.86,36.86,110811.0,30.7015,30.7098,30.6267,30.6267,110811.0
2016-06-10 13:50:00,36.87,36.88,36.81,36.86,60701.0,30.635,30.6433,30.5852,30.6267,60701.0
2016-06-10 14:00:00,36.86,36.86,36.79,36.81,118585.0,30.6267,30.6267,30.5685,30.5852,118585.0
2016-06-10 14:10:00,36.8,36.85,36.78,36.78,83058.0,30.5769,30.6184,30.5602,30.5602,83058.0
2016-06-10 14:20:00,36.79,36.8,36.76,36.77,75947.0,30.5685,30.5769,30.5436,30.5519,75947.0
2016-06-10 14:30:00,36.77,36.87,36.76,36.84,116804.0,30.5519,30.635,30.5436,30.6101,116804.0
2016-06-10 14:40:00,36.84,36.85,36.76,36.8,82395.0,30.6101,30.6184,30.5436,30.5769,82395.0
2016-06-10 14:50:00,36.8,36.81,36.76,36.8,83501.0,30.5769,30.5852,30.5436,30.5769,83501.0
2016-06-10 15:00:00,36.8,36.81,36.78,36.79,110700.0,30.5769,30.5852,30.5602,30.5685,110700.0
2016-06-10 15:10:00,36.79,36.79,36.75,36.77,99675.0,30.5685,30.5685,30.5353,30.5519,99675.0
2016-06-10 15:20:00,36.77,36.78,36.72,36.73,145229.0,30.5519,30.5602,30.5104,30.5187,145229.0
2016-06-10 15:30:00,36.73,36.8,36.72,36.8,162968.0,30.5187,30.5769,30.5104,30.5769,162968.0
2016-06-10 15:40:00,36.8,36.88,36.79,36.87,222693.0,30.5769,30.6433,30.5685,30.635,222693.0
2016-06-10 15:50:00,36.87,36.87,36.78,36.8,619632.0,30.635,30.635,30.5602,30.5769,619632.0
2016-06-13 09:30:00,36.45,36.56,36.15,36.16,485221.0,30.286,30.3774,30.0368,30.0451,485221.0
2016-06-13 09:40:00,36.16,36.18,35.92,36.16,587548.0,30.0451,30.0617,29.8457,30.0451,587548.0
2016-06-13 09:50:00,36.15,36.25,36.13,36.19,584300.0,30.0368,30.1199,30.0202,30.07,584300.0
2016-06-13 10:00:00,36.2,36.36,36.19,36.35,375003.0,30.0783,30.2113,30.07,30.203,375003.0
2016-06-13 10:10:00,36.35,36.39,36.25,36.26,175585.0,30.203,30.2362,30.1199,30.1282,175585.0
2016-06-13 10:20:00,36.26,36.34,36.2,36.25,119598.0,30.1282,30.1946,30.0783,30.1199,119598.0
2016-06-13 10:30:00,36.26,36.39,36.2,36.21,143081.0,30.1282,30.2362,30.0783,30.0866,143081.0
2016-06-13 10:40:00,36.2,36.25,36.14,36.16,216423.0,30.0783,30.1199,30.0285,30.0451,216423.0
2016-06-13 10:50:00,36.15,36.26,36.14,36.25,165855.0,30.0368,30.1282,30.0285,30.1199,165855.0
2016-06-13 11:00:00,36.26,36.29,36.23,36.25,174824.0,30.1282,30.1531,30.1032,30.1199,174824.0
2016-06-13 11:10:00,36.24,36.29,36.22,36.22,104173.0,30.1116,30.1531,30.0949,30.0949,104173.0
2016-06-13 11:20:00,36.22,36.22,36.19,36.21,109450.0,30.0949,30.0949,30.07,30.0866,109450.0
2016-06-13 11:30:00,36.22,36.22,36.18,36.19,145996.0,30.0949,30.0949,30.0617,30.07,145996.0
2016-06-13 11:40:00,36.18,36.25,36.18,36.2,173665.0,30.0617,30.1199,30.0617,30.0783,173665.0
2016-06-13 11:50:00,36.19,36.26,36.16,36.25,195130.0,30.07,30.1282,30.0451,30.1199,195130.0
2016-06-13 12:00:00,36.25,36.33,36.25,36.3,97422.0,30.1199,30.1863,30.1199,30.1614,97422.0
2016-06-13 12:10:00,36.3,36.34,36.28,36.34,164841.0,30.1614,30.1946,30.1448,30.1946,164841.0
2016-06-13 12:20:00,36.33,36.4,36.31,36.38,179958.0,30.1863,30.2445,30.1697,30.2279,179958.0
2016-06-13 12:30:00,36.37,36.38,36.33,36.34,92305.0,30.2196,30.2279,30.1863,30.1946,92305.0
2016-06-13 12:40:00,36.34,36.37,36.34,36.34,76972.0,30.1946,30.2196,30.1946,30.1946,76972.0
2016-06-13 12:50:00,36.34,36.38,36.34,36.36,150571.0,30.1946,30.2279,30.1946,30.2113,150571.0
2016-06-13 13:00:00,36.36,36.38,36.34,36.38,108140.0,30.2113,30.2279,30.1946,30.2279,108140.0
2016-06-13 13:10:00,36.38,36.38,36.34,36.35,75219.0,30.2279,30.2279,30.1946,30.203,75219.0
2016-06-13 13:20:00,36.36,36.42,36.35,36.41,155709.0,30.2113,30.2611,30.203,30.2528,155709.0
2016-06-13 13:30:00,36.41,36.41,36.35,36.37,82974.0,30.2528,30.2528,30.203,30.2196,82974.0
2016-06-13 13:40:00,36.37,36.47,36.36,36.43,161676.0,30.2196,30.3027,30.2113,30.2694,161676.0
2016-06-13 13:50:00,36.44,36.44,36.32,36.34,189140.0,30.2777,30.2777,30.178,30.1946,189140.0
2016-06-13 14:00:00,36.34,36.37,36.3,36.3,138807.0,30.1946,30.2196,30.1614,30.1614,138807.0
2016-06-13 14:10:00,36.3,36.37,36.3,36.34,144086.0,30.1614,30.2196,30.1614,30.1946,144086.0
2016-06-13 14:20:00,36.33,36.34,36.25,36.29,155909.0,30.1863,30.1946,30.1199,30.1531,155909.0
2016-06-13 14:30:00,36.29,36.33,36.24,36.3,156719.0,30.1531,30.1863,30.1116,30.1614,156719.0
2016-06-13 14:40:00,36.3,36.33,36.29,36.29,98326.0,30.1614,30.1863,30.1531,30.1531,98326.0
2016-06-13 14:50:00,36.29,36.31,36.27,36.27,104133.0,30.1531,30.1697,30.1365,30.1365,104133.0
2016-06-13 15:00:00,36.27,36.28,36.17,36.17,221032.0,30.1365,30.1448,30.0534,30.0534,221032.0
2016-06-13 15:10:00,36.18,36.21,36.17,36.21,203304.0,30.0617,30.0866,30.0534,30.0866,203304.0
2016-06-13 15:20:00,36.2,36.24,36.2,36.23,150684.0,30.0783,30.1116,30.0783,30.1032,150684.0
2016-06-13 15:30:00,36.23,36.24,36.16,36.16,195995.0,30.1032,30.1116,30.0451,30.0451,195995.0
2016-06-13 15:40:00,36.16,36.17,36.12,36.16,243381.0,30.0451,30.0534,30.0118,30.0451,243381.0
2016-06-13 15:50:00,36.16,36.19,36.11,36.15,767938.0,30.0451,30.07,30.0035,30.0368,767938.0
2016-06-14 09:30:00,35.96,36.18,35.65,35.75,384001.0,29.8789,30.0617,29.6213,29.7044,384001.0
2016-06-14 09:40:00,35.77,35.89,35.76,35.88,223102.0,29.721,29.8207,29.7127,29.8124,223102.0
2016-06-14 09:50:00,35.88,35.95,35.8,35.91,503199.0,29.8124,29.8706,29.746,29.8374,503199.0
2016-06-14 10:00:00,35.91,35.97,35.9,35.95,313308.0,29.8374,29.8872,29.829,29.8706,313308.0
2016-06-14 10:10:00,35.95,36.02,35.9,35.91,148516.0,29.8706,29.9288,29.829,29.8374,148516.0
2016-06-14 10:20:00,35.91,35.92,35.76,35.76,224619.0,29.8374,29.8457,29.7127,29.7127,224619.0
2016-06-14 10:30:00,35.77,35.77,35.62,35.64,297692.0,29.721,29.721,29.5964,29.613,297692.0
2016-06-14 10:40:00,35.64,35.73,35.57,35.62,233814.0,29.613,29.6878,29.5549,29.5964,233814.0
2016-06-14 10:50:00,35.62,35.62,35.52,35.57,190708.0,29.5964,29.5964,29.5133,29.5549,190708.0
2016-06-14 11:00:00,35.56,35.62,35.41,35.62,370042.0,29.5465,29.5964,29.4219,29.5964,370042.0
2016-06-14 11:10:00,35.62,35.7,35.61,35.66,190774.0,29.5964,29.6629,29.5881,29.6296,190774.0
2016-06-14 11:20:00,35.66,35.78,35.66,35.77,142394.0,29.6296,29.7293,29.6296,29.721,142394.0
2016-06-14 11:30:00,35.77,35.86,35.77,35.86,184112.0,29.721,29.7958,29.721,29.7958,184112.0
2016-06-14 11:40:00,35.86,35.89,35.79,35.83,103974.0,29.7958,29.8207,29.7377,29.7709,103974.0
2016-06-14 11:50:00,35.83,35.84,35.79,35.8,98704.0,29.7709,29.7792,29.7377,29.746,98704.0
2016-06-14 12:00:00,35.8,35.86,35.79,35.84,103129.0,29.746,29.7958,29.7377,29.7792,103129.0
2016-06-14 12:10:00,35.84,35.91,35.83,35.9,95406.0,29.7792,29.8374,29.7709,29.829,95406.0
2016-06-14 12:20:00,35.9,35.98,35.89,35.95,100055.0,29.829,29.8955,29.8207,29.8706,100055.0
2016-06-14 12:30:00,35.95,35.96,35.89,35.89,115824.0,29.8706,29.8789,29.8207,29.8207,115824.0
2016-06-14 12:40:00,35.9,35.91,35.85,35.88,82679.0,29.829,29.8374,29.7875,29.8124,82679.0
2016-06-14 12:50:00,35.87,35.88,35.82,35.85,69006.0,29.8041,29.8124,29.7626,29.7875,69006.0
2016-06-14 13:00:00,35.84,35.85,35.79,35.8,75803.0,29.7792,29.7875,29.7377,29.746,75803.0
2016-06-14 13:10:00,35.8,35.81,35.75,35.77,75396.0,29.746,29.7543,29.7044,29.721,75396.0
2016-06-14 13:20:00,35.77,35.8,35.73,35.73,63023.0,29.721,29.746,29.6878,29.6878,63023.0
2016-06-14 13:30:00,35.73,35.81,35.72,35.78,114642.0,29.6878,29.7543,29.6795,29.7293,114642.0
2016-06-14 13:40:00,35.78,35.79,35.73,35.76,85651.0,29.7293,29.7377,29.6878,29.7127,85651.0
2016-06-14 13:50:00,35.76,35.76,35.7,35.71,111632.0,29.7127,29.7127,29.6629,29.6712,111632.0
2016-06-14 14:00:00,35.7,35.72,35.65,35.66,171034.0,29.6629,29.6795,29.6213,29.6296,171034.0
2016-06-14 14:10:00,35.66,35.7,35.64,35.68,215969.0,29.6296,29.6629,29.613,29.6463,215969.0
2016-06-14 14:20:00,35.69,35.78,35.68,35.77,116492.0,29.6546,29.7293,29.6463,29.721,116492.0
2016-06-14 14:30:00,35.77,35.78,35.68,35.7,113797.0,29.721,29.7293,29.6463,29.6629,113797.0
2016-06-14 14:40:00,35.7,35.73,35.66,35.71,341255.0,29.6629,29.6878,29.6296,29.6712,341255.0
2016-06-14 14:50:00,35.71,35.71,35.54,35.55,293108.0,29.6712,29.6712,29.5299,29.5382,293108.0
2016-06-14 15:00:00,35.55,35.71,35.54,35.6,293461.0,29.5382,29.6712,29.5299,29.5798,293461.0
2016-06-14 15:10:00,35.61,35.7,35.59,35.67,330442.0,29.5881,29.6629,29.5715,29.6379,330442.0
2016-06-14 15:20:00,35.67,35.71,35.61,35.67,229387.0,29.6379,29.6712,29.5881,29.6379,229387.0
2016-06-14 15:30:00,35.66,35.69,35.63,35.66,226243.0,29.6296,29.6546,29.6047,29.6296,226243.0
2016-06-14 15:40:00,35.66,35.7,35.63,35.66,278695.0,29.6296,29.6629,29.6047,29.6296,278695.0
2016-06-14 15:50:00,35.66,35.76,35.66,35.76,623098.0,29.6296,29.7127,29.6296,29.7127,623098.0
2016-06-15 09:30:00,35.48,35.59,35.14,35.47,693016.0,29.4801,29.5715,29.1976,29.4718,693016.0
2016-06-15 09:40:00,35.46,35.51,35.31,35.5,478409.0,29.4635,29.505,29.3388,29.4967,478409.0
2016-06-15 09:50:00,35.5,35.54,35.43,35.52,389092.0,29.4967,29.5299,29.4385,29.5133,389092.0
2016-06-15 10:00:00,35.52,35.69,35.49,35.52,321223.0,29.5133,29.6546,29.4884,29.5133,321223.0
2016-06-15 10:10:00,35.51,35.52,35.39,35.39,219870.0,29.505,29.5133,29.4053,29.4053,219870.0
2016-06-15 10:20:00,35.4,35.42,35.27,35.39,347443.0,29.4136,29.4302,29.3056,29.4053,347443.0
2016-06-15 10:30:00,35.4,35.54,35.39,35.54,226975.0,29.4136,29.5299,29.4053,29.5299,226975.0
2016-06-15 10:40:00,35.54,35.73,35.51,35.72,282446.0,29.5299,29.6878,29.505,29.6795,282446.0
2016-06-15 10:50:00,35.73,35.84,35.7,35.7,278657.0,29.6878,29.7792,29.6629,29.6629,278657.0
2016-06-15 11:00:00,35.7,35.71,35.65,35.66,414981.0,29.6629,29.6712,29.6213,29.6296,414981.0
2016-06-15 11:10:00,35.67,35.67,35.6,35.62,307973.0,29.6379,29.6379,29.5798,29.5964,307973.0
2016-06-15 11:20:00,35.63,35.7,35.62,35.7,213794.0,29.6047,29.6629,29.5964,29.6629,213794.0
2016-06-15 11:30:00,35.7,35.72,35.66,35.72,250485.0,29.6629,29.6795,29.6296,29.6795,250485.0
2016-06-15 11:40:00,35.72,35.8,35.67,35.67,177922.0,29.6795,29.746,29.6379,29.6379,177922.0
2016-06-15 11:50:00,35.67,35.71,35.63,35.66,166427.0,29.6379,29.6712,29.6047,29.6296,166427.0
2016-06-15 12:00:00,35.67,35.7,35.65,35.69,180938.0,29.6379,29.6629,29.6213,29.6546,180938.0
2016-06-15 12:10:00,35.69,35.7,35.64,35.7,162425.0,29.6546,29.6629,29.613,29.6629,162425.0
2016-06-15 12:20:00,35.7,35.78,35.67,35.77,192769.0,29.6629,29.7293,29.6379,29.721,192769.0
2016-06-15 12:30:00,35.77,35.85,35.75,35.83,180811.0,29.721,29.7875,29.7044,29.7709,180811.0
2016-06-15 12:40:00,35.83,35.83,35.79,35.8,416339.0,29.7709,29.7709,29.7377,29.746,416339.0
2016-06-15 12:50:00,35.8,35.8,35.7,35.75,216969.0,29.746,29.746,29.6629,29.7044,216969.0
2016-06-15 13:00:00,35.76,35.9,35.75,35.89,143569.0,29.7127,29.829,29.7044,29.8207,143569.0
2016-06-15 13:10:00,35.89,35.9,35.76,35.8,168500.0,29.8207,29.829,29.7127,29.746,168500.0
2016-06-15 13:20:00,35.8,35.9,35.8,35.89,98866.0,29.746,29.829,29.746,29.8207,98866.0
2016-06-15 13:30:00,35.88,35.93,35.82,35.93,181209.0,29.8124,29.854,29.7626,29.854,181209.0
2016-06-15 13:40:00,35.93,36.01,35.81,35.83,329850.0,29.854,29.9204,29.7543,29.7709,329850.0
2016-06-15 13:50:00,35.84,35.92,35.83,35.91,116993.0,29.7792,29.8457,29.7709,29.8374,116993.0
2016-06-15 14:00:00,35.91,35.98,35.84,35.88,236070.0,29.8374,29.8955,29.7792,29.8124,236070.0
2016-06-15 14:10:00,35.88,35.91,35.83,35.83,171647.0,29.8124,29.8374,29.7709,29.7709,171647.0
2016-06-15 14:20:00,35.83,35.87,35.81,35.86,148866.0,29.7709,29.8041,29.7543,29.7958,148866.0
2016-06-15 14:30:00,35.86,35.95,35.81,35.9,246627.0,29.7958,29.8706,29.7543,29.829,246627.0
2016-06-15 14:40:00,35.9,35.9,35.78,35.82,430360.0,29.829,29.829,29.7293,29.7626,430360.0
2016-06-15 14:50:00,35.82,35.91,35.79,35.89,287401.0,29.7626,29.8374,29.7377,29.8207,287401.0
2016-06-15 15:00:00,35.89,35.93,35.86,35.9,288325.0,29.8207,29.854,29.7958,29.829,288325.0
2016-06-15 15:10:00,35.9,36.0,35.86,35.89,381768.0,29.829,29.9121,29.7958,29.8207,381768.0
2016-06-15 15:20:00,35.89,36.0,35.88,35.97,256460.0,29.8207,29.9121,29.8124,29.8872,256460.0
2016-06-15 15:30:00,35.97,35.97,35.86,35.86,376278.0,29.8872,29.8872,29.7958,29.7958,376278.0
2016-06-15 15:40:00,35.87,35.89,35.74,35.77,495532.0,29.8041,29.8207,29.6961,29.721,495532.0
2016-06-15 15:50:00,35.76,35.8,35.71,35.73,1717855.0,29.7127,29.746,29.6712,29.6878,1717855.0
2016-06-16 09:30:00,36.98,36.98,36.15,36.57,1232175.0,30.7264,30.7264,30.0368,30.3857,1232175.0
2016-06-16 09:40:00,36.55,36.8,36.37,36.5,494243.0,30.3691,30.5769,30.2196,30.3276,494243.0
2016-06-16 09:50:00,36.51,36.79,36.46,36.65,744795.0,30.3359,30.5685,30.2943,30.4522,744795.0
2016-06-16 10:00:00,36.65,36.73,36.56,36.7,338577.0,30.4522,30.5187,30.3774,30.4938,338577.0
2016-06-16 10:10:00,36.7,36.76,36.5,36.72,754183.0,30.4938,30.5436,30.3276,30.5104,754183.0
2016-06-16 10:20:00,36.72,36.94,36.66,36.75,1141765.0,30.5104,30.6932,30.4605,30.5353,1141765.0
2016-06-16 10:30:00,36.74,36.81,36.58,36.65,565664.0,30.527,30.5852,30.3941,30.4522,565664.0
2016-06-16 10:40:00,36.65,36.88,36.63,36.84,366701.0,30.4522,30.6433,30.4356,30.6101,366701.0
2016-06-16 10:50:00,36.84,36.86,36.71,36.76,267772.0,30.6101,30.6267,30.5021,30.5436,267772.0
2016-06-16 11:00:00,36.76,36.76,36.57,36.59,447992.0,30.5436,30.5436,30.3857,30.4024,447992.0
2016-06-16 11:10:00,36.58,36.71,36.44,36.47,358724.0,30.3941,30.5021,30.2777,30.3027,358724.0
2016-06-16 11:20:00,36.47,36.6,36.45,36.57,192745.0,30.3027,30.4107,30.286,30.3857,192745.0
2016-06-16 11:30:00,36.58,36.65,36.57,36.58,220732.0,30.3941,30.4522,30.3857,30.3941,220732.0
2016-06-16 11:40:00,36.58,36.61,36.52,36.56,171473.0,30.3941,30.419,30.3442,30.3774,171473.0
2016-06-16 11:50:00,36.57,36.59,36.5,36.54,140023.0,30.3857,30.4024,30.3276,30.3608,140023.0
2016-06-16 12:00:00,36.54,36.54,36.45,36.5,177815.0,30.3608,30.3608,30.286,30.3276,177815.0
2016-06-16 12:10:00,36.5,36.53,36.43,36.52,288620.0,30.3276,30.3525,30.2694,30.3442,288620.0
2016-06-16 12:20:00,36.52,36.61,36.51,36.53,183508.0,30.3442,30.419,30.3359,30.3525,183508.0
2016-06-16 12:30:00,36.52,36.56,36.47,36.5,198060.0,30.3442,30.3774,30.3027,30.3276,198060.0
2016-06-16 12:40:00,36.5,36.56,36.46,36.55,178821.0,30.3276,30.3774,30.2943,30.3691,178821.0
2016-06-16 12:50:00,36.55,36.56,36.32,36.36,204517.0,30.3691,30.3774,30.178,30.2113,204517.0
2016-06-16 13:00:00,36.36,36.47,36.24,36.27,306577.0,30.2113,30.3027,30.1116,30.1365,306577.0
2016-06-16 13:10:00,36.27,36.27,35.98,36.01,834485.0,30.1365,30.1365,29.8955,29.9204,834485.0
2016-06-16 13:20:00,36.02,36.03,35.85,35.9,388483.0,29.9288,29.9371,29.7875,29.829,388483.0
2016-06-16 13:30:00,35.89,36.11,35.88,36.02,425392.0,29.8207,30.0035,29.8124,29.9288,425392.0
2016-06-16 13:40:00,36.03,36.03,35.9,35.93,174438.0,29.9371,29.9371,29.829,29.854,174438.0
2016-06-16 13:50:00,35.94,35.98,35.84,35.89,199723.0,29.8623,29.8955,29.7792,29.8207,199723.0
2016-06-16 14:00:00,35.89,35.94,35.78,35.79,248448.0,29.8207,29.8623,29.7293,29.7377,248448.0
2016-06-16 14:10:00,35.8,35.81,35.69,35.71,405939.0,29.746,29.7543,29.6546,29.6712,405939.0
2016-06-16 14:20:00,35.7,35.75,35.41,35.44,488710.0,29.6629,29.7044,29.4219,29.4468,488710.0
2016-06-16 14:30:00,35.45,35.64,35.44,35.61,516536.0,29.4551,29.613,29.4468,29.5881,516536.0
2016-06-16 14:40:00,35.61,35.86,35.6,35.86,279366.0,29.5881,29.7958,29.5798,29.7958,279366.0
2016-06-16 14:50:00,35.86,35.86,35.58,35.64,418282.0,29.7958,29.7958,29.5632,29.613,418282.0
2016-06-16 15:00:00,35.64,35.66,35.45,35.51,408660.0,29.613,29.6296,29.4551,29.505,408660.0
2016-06-16 15:10:00,35.52,35.53,35.38,35.39,478098.0,29.5133,29.5216,29.397,29.4053,478098.0
2016-06-16 15:20:00,35.4,35.58,35.35,35.58,501447.0,29.4136,29.5632,29.3721,29.5632,501447.0
2016-06-16 15:30:00,35.58,35.62,35.41,35.45,553710.0,29.5632,29.5964,29.4219,29.4551,553710.0
2016-06-16 15:40:00,35.45,35.53,35.43,35.46,581231.0,29.4551,29.5216,29.4385,29.4635,581231.0
2016-06-16 15:50:00,35.47,35.5,35.4,35.46,1199792.0,29.4718,29.4967,29.4136,29.4635,1199792.0
2016-06-17 09:30:00,35.37,35.37,34.52,34.77,1683860.0,29.3887,29.3887,28.6824,28.8901,1683860.0
2016-06-17 09:40:00,34.76,34.86,34.61,34.79,1207387.0,28.8818,28.9649,28.7572,28.9068,1207387.0
2016-06-17 09:50:00,34.79,35.0,34.64,35.0,479491.0,28.9068,29.0812,28.7821,29.0812,479491.0
2016-06-17 10:00:00,34.99,35.02,34.84,34.87,560909.0,29.0729,29.0979,28.9483,28.9732,560909.0
2016-06-17 10:10:00,34.87,34.98,34.81,34.91,455445.0,28.9732,29.0646,28.9234,29.0065,455445.0
2016-06-17 10:20:00,34.92,35.13,34.91,35.08,389017.0,29.0148,29.1893,29.0065,29.1477,389017.0
2016-06-17 10:30:00,35.07,35.07,34.94,34.99,251161.0,29.1394,29.1394,29.0314,29.0729,251161.0
2016-06-17 10:40:00,34.98,35.12,34.95,35.07,182655.0,29.0646,29.181,29.0397,29.1394,182655.0
2016-06-17 10:50:00,35.06,35.24,35.06,35.18,282692.0,29.1311,29.2807,29.1311,29.2308,282692.0
2016-06-17 11:00:00,35.17,35.18,35.03,35.08,205891.0,29.2225,29.2308,29.1062,29.1477,205891.0
2016-06-17 11:10:00,35.08,35.17,35.07,35.14,257186.0,29.1477,29.2225,29.1394,29.1976,257186.0
2016-06-17 11:20:00,35.14,35.26,35.12,35.18,169906.0,29.1976,29.2973,29.181,29.2308,169906.0
2016-06-17 11:30:00,35.18,35.25,35.15,35.16,178471.0,29.2308,29.289,29.2059,29.2142,178471.0
2016-06-17 11:40:00,35.16,35.23,35.14,35.22,184001.0,29.2142,29.2724,29.1976,29.264,184001.0
2016-06-17 11:50:00,35.22,35.41,35.21,35.39,197713.0,29.264,29.4219,29.2557,29.4053,197713.0
2016-06-17 12:00:00,35.39,35.45,35.35,35.41,179474.0,29.4053,29.4551,29.3721,29.4219,179474.0
2016-06-17 12:10:00,35.41,35.5,35.39,35.49,234151.0,29.4219,29.4967,29.4053,29.4884,234151.0
2016-06-17 12:20:00,35.49,35.49,35.33,35.35,147515.0,29.4884,29.4884,29.3554,29.3721,147515.0
2016-06-17 12:30:00,35.35,35.39,35.29,35.37,140212.0,29.3721,29.4053,29.3222,29.3887,140212.0
2016-06-17 12:40:00,35.36,35.36,35.26,35.26,131136.0,29.3804,29.3804,29.2973,29.2973,131136.0
2016-06-17 12:50:00,35.26,35.27,35.18,35.18,148770.0,29.2973,29.3056,29.2308,29.2308,148770.0
2016-06-17 13:00:00,35.18,35.22,35.08,35.22,238989.0,29.2308,29.264,29.1477,29.264,238989.0
2016-06-17 13:10:00,35.22,35.29,35.16,35.28,177383.0,29.264,29.3222,29.2142,29.3139,177383.0
2016-06-17 13:20:00,35.28,35.29,35.16,35.16,146313.0,29.3139,29.3222,29.2142,29.2142,146313.0
2016-06-17 13:30:00,35.16,35.18,35.1,35.16,239468.0,29.2142,29.2308,29.1643,29.2142,239468.0
2016-06-17 13:40:00,35.16,35.2,35.07,35.14,232019.0,29.2142,29.2474,29.1394,29.1976,232019.0
2016-06-17 13:50:00,35.15,35.18,35.1,35.14,163379.0,29.2059,29.2308,29.1643,29.1976,163379.0
2016-06-17 14:00:00,35.14,35.17,35.12,35.13,200440.0,29.1976,29.2225,29.181,29.1893,200440.0
2016-06-17 14:10:00,35.13,35.14,35.05,35.11,243839.0,29.1893,29.1976,29.1228,29.1726,243839.0
2016-06-17 14:20:00,35.1,35.13,35.06,35.08,192385.0,29.1643,29.1893,29.1311,29.1477,192385.0
2016-06-17 14:30:00,35.08,35.17,35.07,35.17,155085.0,29.1477,29.2225,29.1394,29.2225,155085.0
2016-06-17 14:40:00,35.16,35.18,35.08,35.16,298189.0,29.2142,29.2308,29.1477,29.2142,298189.0
2016-06-17 14:50:00,35.16,35.2,35.14,35.16,211078.0,29.2142,29.2474,29.1976,29.2142,211078.0
2016-06-17 15:00:00,35.17,35.17,35.09,35.09,152068.0,29.2225,29.2225,29.156,29.156,152068.0
2016-06-17 15:10:00,35.09,35.17,35.08,35.11,360105.0,29.156,29.2225,29.1477,29.1726,360105.0
2016-06-17 15:20:00,35.11,35.12,35.04,35.07,524204.0,29.1726,29.181,29.1145,29.1394,524204.0
2016-06-17 15:30:00,35.07,35.15,35.06,35.1,439226.0,29.1394,29.2059,29.1311,29.1643,439226.0
2016-06-17 15:40:00,35.11,35.16,35.08,35.15,600253.0,29.1726,29.2142,29.1477,29.2059,600253.0
2016-06-17 15:50:00,35.14,35.22,35.14,35.18,1119198.0,29.1976,29.264,29.1976,29.2308,1119198.0
2016-06-20 09:30:00,35.3,35.5,35.3,35.39,464110.0,29.3305,29.4967,29.3305,29.4053,464110.0
2016-06-20 09:40:00,35.39,35.67,35.36,35.55,475325.0,29.4053,29.6379,29.3804,29.5382,475325.0
2016-06-20 09:50:00,35.55,35.59,35.34,35.36,158966.0,29.5382,29.5715,29.3638,29.3804,158966.0
2016-06-20 10:00:00,35.36,35.51,35.35,35.44,127576.0,29.3804,29.505,29.3721,29.4468,127576.0
2016-06-20 10:10:00,35.43,35.44,35.32,35.34,135142.0,29.4385,29.4468,29.3471,29.3638,135142.0
2016-06-20 10:20:00,35.34,35.35,35.27,35.28,162149.0,29.3638,29.3721,29.3056,29.3139,162149.0
2016-06-20 10:30:00,35.28,35.28,35.19,35.2,134461.0,29.3139,29.3139,29.2391,29.2474,134461.0
2016-06-20 10:40:00,35.2,35.22,35.1,35.12,244776.0,29.2474,29.264,29.1643,29.181,244776.0
2016-06-20 10:50:00,35.12,35.19,35.06,35.19,279235.0,29.181,29.2391,29.1311,29.2391,279235.0
2016-06-20 11:00:00,35.18,35.26,35.14,35.26,233931.0,29.2308,29.2973,29.1976,29.2973,233931.0
2016-06-20 11:10:00,35.25,35.26,35.11,35.14,192368.0,29.289,29.2973,29.1726,29.1976,192368.0
2016-06-20 11:20:00,35.14,35.14,35.07,35.13,112029.0,29.1976,29.1976,29.1394,29.1893,112029.0
2016-06-20 11:30:00,35.13,35.14,35.09,35.12,171473.0,29.1893,29.1976,29.156,29.181,171473.0
2016-06-20 11:40:00,35.12,35.14,35.09,35.12,239909.0,29.181,29.1976,29.156,29.181,239909.0
2016-06-20 11:50:00,35.12,35.12,35.05,35.06,186957.0,29.181,29.181,29.1228,29.1311,186957.0
2016-06-20 12:00:00,35.07,35.07,34.99,35.02,154758.0,29.1394,29.1394,29.0729,29.0979,154758.0
2016-06-20 12:10:00,35.02,35.03,34.94,35.02,228594.0,29.0979,29.1062,29.0314,29.0979,228594.0
2016-06-20 12:20:00,35.02,35.04,34.98,35.03,142816.0,29.0979,29.1145,29.0646,29.1062,142816.0
2016-06-20 12:30:00,35.04,35.06,35.02,35.03,95716.0,29.1145,29.1311,29.0979,29.1062,95716.0
2016-06-20 12:40:00,35.03,35.03,34.98,35.02,71913.0,29.1062,29.1062,29.0646,29.0979,71913.0
2016-06-20 12:50:00,35.02,35.05,35.01,35.02,74146.0,29.0979,29.1228,29.0896,29.0979,74146.0
2016-06-20 13:00:00,35.02,35.03,35.0,35.02,65306.0,29.0979,29.1062,29.0812,29.0979,65306.0
2016-06-20 13:10:00,35.02,35.03,34.96,34.98,114520.0,29.0979,29.1062,29.048,29.0646,114520.0
2016-06-20 13:20:00,34.98,35.02,34.94,34.95,98364.0,29.0646,29.0979,29.0314,29.0397,98364.0
2016-06-20 13:30:00,34.95,35.02,34.93,35.0,182011.0,29.0397,29.0979,29.0231,29.0812,182011.0
2016-06-20 13:40:00,35.01,35.02,34.95,34.98,128930.0,29.0896,29.0979,29.0397,29.0646,128930.0
2016-06-20 13:50:00,34.99,35.0,34.92,34.94,146111.0,29.0729,29.0812,29.0148,29.0314,146111.0
2016-06-20 14:00:00,34.93,34.94,34.87,34.89,246380.0,29.0231,29.0314,28.9732,28.9898,246380.0
2016-06-20 14:10:00,34.9,34.92,34.87,34.89,118847.0,28.9982,29.0148,28.9732,28.9898,118847.0
2016-06-20 14:20:00,34.88,34.95,34.88,34.89,109423.0,28.9815,29.0397,28.9815,28.9898,109423.0
2016-06-20 14:30:00,34.89,34.91,34.86,34.86,110960.0,28.9898,29.0065,28.9649,28.9649,110960.0
2016-06-20 14:40:00,34.86,34.88,34.85,34.88,135265.0,28.9649,28.9815,28.9566,28.9815,135265.0
2016-06-20 14:50:00,34.87,34.93,34.87,34.91,146100.0,28.9732,29.0231,28.9732,29.0065,146100.0
2016-06-20 15:00:00,34.91,34.91,34.85,34.91,173217.0,29.0065,29.0065,28.9566,29.0065,173217.0
2016-06-20 15:10:00,34.9,34.91,34.79,34.82,214981.0,28.9982,29.0065,28.9068,28.9317,214981.0
2016-06-20 15:20:00,34.82,34.84,34.79,34.8,171621.0,28.9317,28.9483,28.9068,28.9151,171621.0
2016-06-20 15:30:00,34.79,34.82,34.78,34.8,201665.0,28.9068,28.9317,28.8985,28.9151,201665.0
2016-06-20 15:40:00,34.8,34.84,34.77,34.77,345843.0,28.9151,28.9483,28.8901,28.8901,345843.0
2016-06-20 15:50:00,34.78,34.78,34.71,34.71,986408.0,28.8985,28.8985,28.8403,28.8403,986408.0
2016-06-21 09:30:00,34.75,34.82,34.27,34.4,1671216.0,28.8735,28.9317,28.4747,28.5827,1671216.0
2016-06-21 09:40:00,34.4,34.61,34.4,34.5,499412.0,28.5827,28.7572,28.5827,28.6658,499412.0
2016-06-21 09:50:00,34.48,34.65,34.47,34.65,362250.0,28.6492,28.7904,28.6409,28.7904,362250.0
2016-06-21 10:00:00,34.64,34.66,34.58,34.59,292892.0,28.7821,28.7987,28.7323,28.7406,292892.0
2016-06-21 10:10:00,34.59,34.67,34.57,34.61,300322.0,28.7406,28.8071,28.724,28.7572,300322.0
2016-06-21 10:20:00,34.62,34.64,34.57,34.63,239958.0,28.7655,28.7821,28.724,28.7738,239958.0
2016-06-21 10:30:00,34.62,34.66,34.6,34.61,164370.0,28.7655,28.7987,28.7489,28.7572,164370.0
2016-06-21 10:40:00,34.61,34.73,34.6,34.68,314543.0,28.7572,28.8569,28.7489,28.8154,314543.0
2016-06-21 10:50:00,34.68,34.69,34.64,34.66,170490.0,28.8154,28.8237,28.7821,28.7987,170490.0
2016-06-21 11:00:00,34.65,34.71,34.65,34.68,144602.0,28.7904,28.8403,28.7904,28.8154,144602.0
2016-06-21 11:10:00,34.68,34.72,34.67,34.7,205658.0,28.8154,28.8486,28.8071,28.832,205658.0
2016-06-21 11:20:00,34.7,34.72,34.58,34.58,179777.0,28.832,28.8486,28.7323,28.7323,179777.0
2016-06-21 11:30:00,34.58,34.6,34.52,34.59,293604.0,28.7323,28.7489,28.6824,28.7406,293604.0
2016-06-21 11:40:00,34.59,34.62,34.53,34.55,153988.0,28.7406,28.7655,28.6907,28.7073,153988.0
2016-06-21 11:50:00,34.55,34.57,34.52,34.54,240838.0,28.7073,28.724,28.6824,28.699,240838.0
2016-06-21 12:00:00,34.54,34.62,34.53,34.61,239107.0,28.699,28.7655,28.6907,28.7572,239107.0
2016-06-21 12:10:00,34.62,34.62,34.52,34.54,140869.0,28.7655,28.7655,28.6824,28.699,140869.0
2016-06-21 12:20:00,34.53,34.6,34.53,34.59,241474.0,28.6907,28.7489,28.6907,28.7406,241474.0
2016-06-21 12:30:00,34.59,34.61,34.54,34.54,233703.0,28.7406,28.7572,28.699,28.699,233703.0
2016-06-21 12:40:00,34.54,34.57,34.51,34.52,127768.0,28.699,28.724,28.6741,28.6824,127768.0
2016-06-21 12:50:00,34.51,34.52,34.44,34.5,204070.0,28.6741,28.6824,28.6159,28.6658,204070.0
2016-06-21 13:00:00,34.5,34.57,34.49,34.57,137586.0,28.6658,28.724,28.6575,28.724,137586.0
2016-06-21 13:10:00,34.57,34.61,34.55,34.6,185754.0,28.724,28.7572,28.7073,28.7489,185754.0
2016-06-21 13:20:00,34.59,34.6,34.54,34.55,55480.0,28.7406,28.7489,28.699,28.7073,55480.0
2016-06-21 13:30:00,34.54,34.56,34.47,34.49,297464.0,28.699,28.7157,28.6409,28.6575,297464.0
2016-06-21 13:40:00,34.49,34.5,34.39,34.4,326584.0,28.6575,28.6658,28.5744,28.5827,326584.0
2016-06-21 13:50:00,34.41,34.53,34.4,34.53,319893.0,28.591,28.6907,28.5827,28.6907,319893.0
2016-06-21 14:00:00,34.52,34.53,34.46,34.5,137079.0,28.6824,28.6907,28.6326,28.6658,137079.0
2016-06-21 14:10:00,34.5,34.53,34.48,34.48,170070.0,28.6658,28.6907,28.6492,28.6492,170070.0
2016-06-21 14:20:00,34.48,34.56,34.48,34.53,154259.0,28.6492,28.7157,28.6492,28.6907,154259.0
2016-06-21 14:30:00,34.53,34.59,34.52,34.57,154437.0,28.6907,28.7406,28.6824,28.724,154437.0
2016-06-21 14:40:00,34.58,34.61,34.54,34.57,331910.0,28.7323,28.7572,28.699,28.724,331910.0
2016-06-21 14:50:00,34.58,34.61,34.56,34.59,185674.0,28.7323,28.7572,28.7157,28.7406,185674.0
2016-06-21 15:00:00,34.58,34.59,34.52,34.54,219764.0,28.7323,28.7406,28.6824,28.699,219764.0
2016-06-21 15:10:00,34.54,34.59,34.5,34.57,202136.0,28.699,28.7406,28.6658,28.724,202136.0
2016-06-21 15:20:00,34.58,34.59,34.54,34.55,241841.0,28.7323,28.7406,28.699,28.7073,241841.0
2016-06-21 15:30:00,34.55,34.58,34.52,34.53,309981.0,28.7073,28.7323,28.6824,28.6907,309981.0
2016-06-21 15:40:00,34.53,34.55,34.49,34.49,424926.0,28.6907,28.7073,28.6575,28.6575,424926.0
2016-06-21 15:50:00,34.49,34.5,34.46,34.48,697115.0,28.6575,28.6658,28.6326,28.6492,697115.0
2016-06-22 09:30:00,34.5,34.54,34.18,34.25,476177.0,28.6658,28.699,28.3999,28.4581,476177.0
2016-06-22 09:40:00,34.25,34.35,34.22,34.28,265285.0,28.4581,28.5412,28.4332,28.483,265285.0
2016-06-22 09:50:00,34.28,34.39,34.28,34.34,222366.0,28.483,28.5744,28.483,28.5329,222366.0
2016-06-22 10:00:00,34.34,34.41,34.33,34.34,247571.0,28.5329,28.591,28.5245,28.5329,247571.0
2016-06-22 10:10:00,34.34,34.4,34.33,34.36,105111.0,28.5329,28.5827,28.5245,28.5495,105111.0
2016-06-22 10:20:00,34.37,34.4,34.08,34.23,4484581.0,28.5578,28.5827,28.3168,28.4415,4484581.0
2016-06-22 10:30:00,34.23,34.28,34.08,34.22,2922498.0,28.4415,28.483,28.3168,28.4332,2922498.0
2016-06-22 10:40:00,34.23,34.23,34.11,34.19,362519.0,28.4415,28.4415,28.3418,28.4082,362519.0
2016-06-22 10:50:00,34.18,34.21,34.14,34.18,200752.0,28.3999,28.4248,28.3667,28.3999,200752.0
2016-06-22 11:00:00,34.18,34.22,34.1,34.19,370787.0,28.3999,28.4332,28.3334,28.4082,370787.0
2016-06-22 11:10:00,34.18,34.29,34.18,34.23,298419.0,28.3999,28.4913,28.3999,28.4415,298419.0
2016-06-22 11:20:00,34.22,34.35,34.21,34.31,246056.0,28.4332,28.5412,28.4248,28.5079,246056.0
2016-06-22 11:30:00,34.31,34.31,34.21,34.29,240202.0,28.5079,28.5079,28.4248,28.4913,240202.0
2016-06-22 11:40:00,34.29,34.3,34.23,34.27,178252.0,28.4913,28.4996,28.4415,28.4747,178252.0
2016-06-22 11:50:00,34.26,34.27,34.21,34.25,253302.0,28.4664,28.4747,28.4248,28.4581,253302.0
2016-06-22 12:00:00,34.24,34.36,34.24,34.35,308842.0,28.4498,28.5495,28.4498,28.5412,308842.0
2016-06-22 12:10:00,34.35,34.43,34.34,34.38,595359.0,28.5412,28.6076,28.5329,28.5661,595359.0
2016-06-22 12:20:00,34.39,34.4,34.31,34.35,182614.0,28.5744,28.5827,28.5079,28.5412,182614.0
2016-06-22 12:30:00,34.36,34.36,34.3,34.35,132727.0,28.5495,28.5495,28.4996,28.5412,132727.0
2016-06-22 12:40:00,34.34,34.37,34.31,34.35,129520.0,28.5329,28.5578,28.5079,28.5412,129520.0
2016-06-22 12:50:00,34.35,34.37,34.33,34.35,160179.0,28.5412,28.5578,28.5245,28.5412,160179.0
2016-06-22 13:00:00,34.35,34.37,34.31,34.33,149163.0,28.5412,28.5578,28.5079,28.5245,149163.0
2016-06-22 13:10:00,34.32,34.33,34.28,34.3,132408.0,28.5162,28.5245,28.483,28.4996,132408.0
2016-06-22 13:20:00,34.32,34.33,34.24,34.3,99181.0,28.5162,28.5245,28.4498,28.4996,99181.0
2016-06-22 13:30:00,34.29,34.34,34.29,34.33,163796.0,28.4913,28.5329,28.4913,28.5245,163796.0
2016-06-22 13:40:00,34.33,34.34,34.27,34.31,111421.0,28.5245,28.5329,28.4747,28.5079,111421.0
2016-06-22 13:50:00,34.31,34.35,34.29,34.3,196112.0,28.5079,28.5412,28.4913,28.4996,196112.0
2016-06-22 14:00:00,34.3,34.35,34.27,34.28,231030.0,28.4996,28.5412,28.4747,28.483,231030.0
2016-06-22 14:10:00,34.29,34.33,34.27,34.33,90444.0,28.4913,28.5245,28.4747,28.5245,90444.0
2016-06-22 14:20:00,34.33,34.35,34.3,34.33,89036.0,28.5245,28.5412,28.4996,28.5245,89036.0
2016-06-22 14:30:00,34.32,34.34,34.24,34.28,250029.0,28.5162,28.5329,28.4498,28.483,250029.0
2016-06-22 14:40:00,34.27,34.29,34.23,34.25,80072.0,28.4747,28.4913,28.4415,28.4581,80072.0
2016-06-22 14:50:00,34.25,34.28,34.23,34.26,141948.0,28.4581,28.483,28.4415,28.4664,141948.0
2016-06-22 15:00:00,34.26,34.3,34.22,34.23,217832.0,28.4664,28.4996,28.4332,28.4415,217832.0
2016-06-22 15:10:00,34.24,34.29,34.23,34.25,160219.0,28.4498,28.4913,28.4415,28.4581,160219.0
2016-06-22 15:20:00,34.25,34.27,34.22,34.23,166178.0,28.4581,28.4747,28.4332,28.4415,166178.0
2016-06-22 15:30:00,34.23,34.27,34.23,34.24,311056.0,28.4415,28.4747,28.4415,28.4498,311056.0
2016-06-22 15:40:00,34.25,34.26,34.22,34.25,276375.0,28.4581,28.4664,28.4332,28.4581,276375.0
2016-06-22 15:50:00,34.25,34.25,34.19,34.21,974087.0,28.4581,28.4581,28.4082,28.4248,974087.0
2016-06-23 09:30:00,34.54,34.65,34.48,34.54,491000.0,28.699,28.7904,28.6492,28.699,491000.0
2016-06-23 09:40:00,34.55,34.56,34.42,34.44,198242.0,28.7073,28.7157,28.5993,28.6159,198242.0
2016-06-23 09:50:00,34.44,34.44,34.35,34.43,273950.0,28.6159,28.6159,28.5412,28.6076,273950.0
2016-06-23 10:00:00,34.42,34.5,34.38,34.44,352053.0,28.5993,28.6658,28.5661,28.6159,352053.0
2016-06-23 10:10:00,34.45,34.54,34.44,34.53,152793.0,28.6243,28.699,28.6159,28.6907,152793.0
2016-06-23 10:20:00,34.54,34.62,34.5,34.52,106881.0,28.699,28.7655,28.6658,28.6824,106881.0
2016-06-23 10:30:00,34.52,34.54,34.48,34.52,83645.0,28.6824,28.699,28.6492,28.6824,83645.0
2016-06-23 10:40:00,34.53,34.6,34.51,34.55,124507.0,28.6907,28.7489,28.6741,28.7073,124507.0
2016-06-23 10:50:00,34.55,34.58,34.53,34.54,156367.0,28.7073,28.7323,28.6907,28.699,156367.0
2016-06-23 11:00:00,34.54,34.56,34.49,34.49,123235.0,28.699,28.7157,28.6575,28.6575,123235.0
2016-06-23 11:10:00,34.5,34.57,34.46,34.51,327737.0,28.6658,28.724,28.6326,28.6741,327737.0
2016-06-23 11:20:00,34.51,34.55,34.42,34.47,563340.0,28.6741,28.7073,28.5993,28.6409,563340.0
2016-06-23 11:30:00,34.47,34.53,34.46,34.52,140130.0,28.6409,28.6907,28.6326,28.6824,140130.0
2016-06-23 11:40:00,34.52,34.59,34.52,34.59,164306.0,28.6824,28.7406,28.6824,28.7406,164306.0
2016-06-23 11:50:00,34.59,34.61,34.55,34.56,178167.0,28.7406,28.7572,28.7073,28.7157,178167.0
2016-06-23 12:00:00,34.57,34.58,34.54,34.56,130373.0,28.724,28.7323,28.699,28.7157,130373.0
2016-06-23 12:10:00,34.55,34.62,34.55,34.58,157931.0,28.7073,28.7655,28.7073,28.7323,157931.0
2016-06-23 12:20:00,34.58,34.64,34.57,34.62,99970.0,28.7323,28.7821,28.724,28.7655,99970.0
2016-06-23 12:30:00,34.63,34.63,34.48,34.48,164066.0,28.7738,28.7738,28.6492,28.6492,164066.0
2016-06-23 12:40:00,34.48,34.53,34.48,34.48,87288.0,28.6492,28.6907,28.6492,28.6492,87288.0
2016-06-23 12:50:00,34.48,34.52,34.44,34.45,63175.0,28.6492,28.6824,28.6159,28.6243,63175.0
2016-06-23 13:00:00,34.45,34.48,34.44,34.46,93960.0,28.6243,28.6492,28.6159,28.6326,93960.0
2016-06-23 13:10:00,34.46,34.5,34.45,34.48,64538.0,28.6326,28.6658,28.6243,28.6492,64538.0
2016-06-23 13:20:00,34.48,34.49,34.47,34.49,79327.0,28.6492,28.6575,28.6409,28.6575,79327.0
2016-06-23 13:30:00,34.48,34.5,34.45,34.46,91725.0,28.6492,28.6658,28.6243,28.6326,91725.0
2016-06-23 13:40:00,34.45,34.47,34.44,34.47,112838.0,28.6243,28.6409,28.6159,28.6409,112838.0
2016-06-23 13:50:00,34.47,34.51,34.45,34.5,334900.0,28.6409,28.6741,28.6243,28.6658,334900.0
2016-06-23 14:00:00,34.49,34.61,34.46,34.6,434972.0,28.6575,28.7572,28.6326,28.7489,434972.0
2016-06-23 14:10:00,34.6,34.63,34.58,34.58,168777.0,28.7489,28.7738,28.7323,28.7323,168777.0
2016-06-23 14:20:00,34.59,34.6,34.54,34.55,110237.0,28.7406,28.7489,28.699,28.7073,110237.0
2016-06-23 14:30:00,34.56,34.61,34.54,34.58,69793.0,28.7157,28.7572,28.699,28.7323,69793.0
2016-06-23 14:40:00,34.58,34.67,34.56,34.65,375541.0,28.7323,28.8071,28.7157,28.7904,375541.0
2016-06-23 14:50:00,34.64,34.66,34.57,34.58,181065.0,28.7821,28.7987,28.724,28.7323,181065.0
2016-06-23 15:00:00,34.59,34.6,34.58,34.58,151969.0,28.7406,28.7489,28.7323,28.7323,151969.0
2016-06-23 15:10:00,34.59,34.59,34.53,34.53,72046.0,28.7406,28.7406,28.6907,28.6907,72046.0
2016-06-23 15:20:00,34.53,34.53,34.47,34.48,177119.0,28.6907,28.6907,28.6409,28.6492,177119.0
2016-06-23 15:30:00,34.48,34.55,34.48,34.52,172218.0,28.6492,28.7073,28.6492,28.6824,172218.0
2016-06-23 15:40:00,34.52,34.61,34.52,34.59,314589.0,28.6824,28.7572,28.6824,28.7406,314589.0
2016-06-23 15:50:00,34.59,34.67,34.58,34.66,810653.0,28.7406,28.8071,28.7323,28.7987,810653.0
2016-06-24 09:30:00,34.0,34.39,33.9,34.3,564116.0,28.2504,28.5744,28.1673,28.4996,564116.0
2016-06-24 09:40:00,34.32,34.63,34.25,34.62,426356.0,28.5162,28.7738,28.4581,28.7655,426356.0
2016-06-24 09:50:00,34.61,34.84,34.58,34.79,504575.0,28.7572,28.9483,28.7323,28.9068,504575.0
2016-06-24 10:00:00,34.79,35.17,34.77,35.13,587451.0,28.9068,29.2225,28.8901,29.1893,587451.0
2016-06-24 10:10:00,35.14,35.2,34.97,35.17,708049.0,29.1976,29.2474,29.0563,29.2225,708049.0
2016-06-24 10:20:00,35.16,35.25,35.06,35.22,282449.0,29.2142,29.289,29.1311,29.264,282449.0
2016-06-24 10:30:00,35.23,35.38,35.22,35.34,422728.0,29.2724,29.397,29.264,29.3638,422728.0
2016-06-24 10:40:00,35.34,35.35,35.26,35.34,287182.0,29.3638,29.3721,29.2973,29.3638,287182.0
2016-06-24 10:50:00,35.35,35.35,35.19,35.19,285477.0,29.3721,29.3721,29.2391,29.2391,285477.0
2016-06-24 11:00:00,35.2,35.22,35.08,35.19,289842.0,29.2474,29.264,29.1477,29.2391,289842.0
2016-06-24 11:10:00,35.2,35.2,35.03,35.09,369586.0,29.2474,29.2474,29.1062,29.156,369586.0
2016-06-24 11:20:00,35.09,35.28,35.05,35.24,257725.0,29.156,29.3139,29.1228,29.2807,257725.0
2016-06-24 11:30:00,35.24,35.26,35.18,35.19,148748.0,29.2807,29.2973,29.2308,29.2391,148748.0
2016-06-24 11:40:00,35.18,35.28,35.18,35.23,328775.0,29.2308,29.3139,29.2308,29.2724,328775.0
2016-06-24 11:50:00,35.23,35.29,35.2,35.29,94082.0,29.2724,29.3222,29.2474,29.3222,94082.0
2016-06-24 12:00:00,35.29,35.29,35.22,35.23,145095.0,29.3222,29.3222,29.264,29.2724,145095.0
2016-06-24 12:10:00,35.23,35.24,35.17,35.21,246088.0,29.2724,29.2807,29.2225,29.2557,246088.0
2016-06-24 12:20:00,35.21,35.33,35.2,35.28,220021.0,29.2557,29.3554,29.2474,29.3139,220021.0
2016-06-24 12:30:00,35.28,35.29,35.2,35.2,112707.0,29.3139,29.3222,29.2474,29.2474,112707.0
2016-06-24 12:40:00,35.2,35.24,35.16,35.21,163073.0,29.2474,29.2807,29.2142,29.2557,163073.0
2016-06-24 12:50:00,35.2,35.24,35.19,35.21,142563.0,29.2474,29.2807,29.2391,29.2557,142563.0
2016-06-24 13:00:00,35.22,35.24,35.19,35.22,192490.0,29.264,29.2807,29.2391,29.264,192490.0
2016-06-24 13:10:00,35.21,35.3,35.21,35.26,161860.0,29.2557,29.3305,29.2557,29.2973,161860.0
2016-06-24 13:20:00,35.26,35.27,35.18,35.22,94412.0,29.2973,29.3056,29.2308,29.264,94412.0
2016-06-24 13:30:00,35.21,35.4,35.21,35.34,246356.0,29.2557,29.4136,29.2557,29.3638,246356.0
2016-06-24 13:40:00,35.34,35.35,35.18,35.22,208681.0,29.3638,29.3721,29.2308,29.264,208681.0
2016-06-24 13:50:00,35.22,35.32,35.2,35.31,207333.0,29.264,29.3471,29.2474,29.3388,207333.0
2016-06-24 14:00:00,35.31,35.46,35.3,35.42,512498.0,29.3388,29.4635,29.3305,29.4302,512498.0
2016-06-24 14:10:00,35.42,35.5,35.41,35.45,373684.0,29.4302,29.4967,29.4219,29.4551,373684.0
2016-06-24 14:20:00,35.45,35.48,35.41,35.47,285983.0,29.4551,29.4801,29.4219,29.4718,285983.0
2016-06-24 14:30:00,35.47,35.47,35.33,35.39,311139.0,29.4718,29.4718,29.3554,29.4053,311139.0
2016-06-24 14:40:00,35.39,35.43,35.34,35.4,176736.0,29.4053,29.4385,29.3638,29.4136,176736.0
2016-06-24 14:50:00,35.39,35.5,35.38,35.42,206223.0,29.4053,29.4967,29.397,29.4302,206223.0
2016-06-24 15:00:00,35.42,35.44,35.31,35.33,194371.0,29.4302,29.4468,29.3388,29.3554,194371.0
2016-06-24 15:10:00,35.32,35.33,35.18,35.19,302750.0,29.3471,29.3554,29.2308,29.2391,302750.0
2016-06-24 15:20:00,35.2,35.27,35.19,35.24,306270.0,29.2474,29.3056,29.2391,29.2807,306270.0
2016-06-24 15:30:00,35.25,35.33,35.19,35.21,371113.0,29.289,29.3554,29.2391,29.2557,371113.0
2016-06-24 15:40:00,35.21,35.34,35.19,35.27,556283.0,29.2557,29.3638,29.2391,29.3056,556283.0
2016-06-24 15:50:00,35.28,35.41,35.12,35.14,1354010.0,29.3139,29.4219,29.181,29.1976,1354010.0
2016-06-27 09:30:00,34.88,35.0,34.75,34.91,409055.0,28.9815,29.0812,28.8735,29.0065,409055.0
2016-06-27 09:40:00,34.92,35.18,34.8,35.08,549363.0,29.0148,29.2308,28.9151,29.1477,549363.0
2016-06-27 09:50:00,35.07,35.19,35.05,35.13,352285.0,29.1394,29.2391,29.1228,29.1893,352285.0
2016-06-27 10:00:00,35.13,35.27,35.12,35.14,595497.0,29.1893,29.3056,29.181,29.1976,595497.0
2016-06-27 10:10:00,35.14,35.31,35.11,35.29,341522.0,29.1976,29.3388,29.1726,29.3222,341522.0
2016-06-27 10:20:00,35.29,35.42,35.26,35.41,421893.0,29.3222,29.4302,29.2973,29.4219,421893.0
2016-06-27 10:30:00,35.41,35.91,35.37,35.52,903879.0,29.4219,29.8374,29.3887,29.5133,903879.0
2016-06-27 10:40:00,35.52,35.55,35.34,35.41,592670.0,29.5133,29.5382,29.3638,29.4219,592670.0
2016-06-27 10:50:00,35.41,35.55,35.38,35.53,624945.0,29.4219,29.5382,29.397,29.5216,624945.0
2016-06-27 11:00:00,35.53,35.86,35.51,35.85,716499.0,29.5216,29.7958,29.505,29.7875,716499.0
2016-06-27 11:10:00,35.84,35.94,35.79,35.86,659103.0,29.7792,29.8623,29.7377,29.7958,659103.0
2016-06-27 11:20:00,35.87,36.12,35.86,36.12,666571.0,29.8041,30.0118,29.7958,30.0118,666571.0
2016-06-27 11:30:00,36.11,36.24,35.99,36.23,569613.0,30.0035,30.1116,29.9038,30.1032,569613.0
2016-06-27 11:40:00,36.23,36.58,36.19,36.55,688140.0,30.1032,30.3941,30.07,30.3691,688140.0
2016-06-27 11:50:00,36.55,36.65,36.3,36.33,703116.0,30.3691,30.4522,30.1614,30.1863,703116.0
2016-06-27 12:00:00,36.33,36.61,36.27,36.56,437040.0,30.1863,30.419,30.1365,30.3774,437040.0
2016-06-27 12:10:00,36.56,36.81,36.5,36.72,530754.0,30.3774,30.5852,30.3276,30.5104,530754.0
2016-06-27 12:20:00,36.72,36.85,36.61,36.85,361902.0,30.5104,30.6184,30.419,30.6184,361902.0
2016-06-27 12:30:00,36.85,36.87,36.59,36.6,333546.0,30.6184,30.635,30.4024,30.4107,333546.0
2016-06-27 12:40:00,36.6,36.6,36.48,36.55,195876.0,30.4107,30.4107,30.311,30.3691,195876.0
2016-06-27 12:50:00,36.54,36.63,36.4,36.6,290969.0,30.3608,30.4356,30.2445,30.4107,290969.0
2016-06-27 13:00:00,36.6,36.61,36.49,36.57,267680.0,30.4107,30.419,30.3193,30.3857,267680.0
2016-06-27 13:10:00,36.56,36.61,36.5,36.51,207660.0,30.3774,30.419,30.3276,30.3359,207660.0
2016-06-27 13:20:00,36.52,36.59,36.5,36.55,185608.0,30.3442,30.4024,30.3276,30.3691,185608.0
2016-06-27 13:30:00,36.55,36.55,36.4,36.44,221255.0,30.3691,30.3691,30.2445,30.2777,221255.0
2016-06-27 13:40:00,36.44,36.46,36.4,36.45,281576.0,30.2777,30.2943,30.2445,30.286,281576.0
2016-06-27 13:50:00,36.44,36.47,36.4,36.45,194560.0,30.2777,30.3027,30.2445,30.286,194560.0
2016-06-27 14:00:00,36.45,36.46,36.37,36.44,353399.0,30.286,30.2943,30.2196,30.2777,353399.0
2016-06-27 14:10:00,36.45,36.47,36.38,36.41,274127.0,30.286,30.3027,30.2279,30.2528,274127.0
2016-06-27 14:20:00,36.41,36.54,36.4,36.44,414677.0,30.2528,30.3608,30.2445,30.2777,414677.0
2016-06-27 14:30:00,36.44,36.45,36.34,36.34,316820.0,30.2777,30.286,30.1946,30.1946,316820.0
2016-06-27 14:40:00,36.34,36.4,36.34,36.38,323105.0,30.1946,30.2445,30.1946,30.2279,323105.0
2016-06-27 14:50:00,36.38,36.41,36.34,36.35,386679.0,30.2279,30.2528,30.1946,30.203,386679.0
2016-06-27 15:00:00,36.36,36.38,36.3,36.32,282683.0,30.2113,30.2279,30.1614,30.178,282683.0
2016-06-27 15:10:00,36.31,36.36,36.29,36.31,249997.0,30.1697,30.2113,30.1531,30.1697,249997.0
2016-06-27 15:20:00,36.3,36.47,36.29,36.47,310631.0,30.1614,30.3027,30.1531,30.3027,310631.0
2016-06-27 15:30:00,36.46,36.67,36.43,36.64,544301.0,30.2943,30.4688,30.2694,30.4439,544301.0
2016-06-27 15:40:00,36.63,36.68,36.59,36.61,736270.0,30.4356,30.4771,30.4024,30.419,736270.0
2016-06-27 15:50:00,36.6,36.66,36.57,36.63,1180406.0,30.4107,30.4605,30.3857,30.4356,1180406.0
2016-06-28 09:30:00,36.81,36.81,36.47,36.77,467050.0,30.5852,30.5852,30.3027,30.5519,467050.0
2016-06-28 09:40:00,36.77,37.0,36.73,36.89,748539.0,30.5519,30.743,30.5187,30.6516,748539.0
2016-06-28 09:50:00,36.9,36.91,36.8,36.88,514400.0,30.6599,30.6683,30.5769,30.6433,514400.0
2016-06-28 10:00:00,36.87,36.87,36.6,36.6,374611.0,30.635,30.635,30.4107,30.4107,374611.0
2016-06-28 10:10:00,36.6,36.62,36.5,36.52,373887.0,30.4107,30.4273,30.3276,30.3442,373887.0
2016-06-28 10:20:00,36.53,36.58,36.45,36.5,314391.0,30.3525,30.3941,30.286,30.3276,314391.0
2016-06-28 10:30:00,36.5,36.58,36.48,36.54,328022.0,30.3276,30.3941,30.311,30.3608,328022.0
2016-06-28 10:40:00,36.53,36.55,36.45,36.46,282786.0,30.3525,30.3691,30.286,30.2943,282786.0
2016-06-28 10:50:00,36.45,36.58,36.44,36.54,284548.0,30.286,30.3941,30.2777,30.3608,284548.0
2016-06-28 11:00:00,36.54,36.56,36.49,36.5,227128.0,30.3608,30.3774,30.3193,30.3276,227128.0
2016-06-28 11:10:00,36.49,36.55,36.48,36.52,151978.0,30.3193,30.3691,30.311,30.3442,151978.0
2016-06-28 11:20:00,36.52,36.55,36.37,36.38,218070.0,30.3442,30.3691,30.2196,30.2279,218070.0
2016-06-28 11:30:00,36.39,36.44,36.33,36.34,219212.0,30.2362,30.2777,30.1863,30.1946,219212.0
2016-06-28 11:40:00,36.34,36.35,36.28,36.3,181723.0,30.1946,30.203,30.1448,30.1614,181723.0
2016-06-28 11:50:00,36.3,36.31,36.18,36.18,210170.0,30.1614,30.1697,30.0617,30.0617,210170.0
2016-06-28 12:00:00,36.19,36.33,36.18,36.31,200437.0,30.07,30.1863,30.0617,30.1697,200437.0
2016-06-28 12:10:00,36.3,36.31,36.24,36.26,146103.0,30.1614,30.1697,30.1116,30.1282,146103.0
2016-06-28 12:20:00,36.27,36.28,36.22,36.22,145460.0,30.1365,30.1448,30.0949,30.0949,145460.0
2016-06-28 12:30:00,36.22,36.25,36.2,36.22,171960.0,30.0949,30.1199,30.0783,30.0949,171960.0
2016-06-28 12:40:00,36.21,36.25,36.2,36.21,191720.0,30.0866,30.1199,30.0783,30.0866,191720.0
2016-06-28 12:50:00,36.21,36.24,36.19,36.2,141022.0,30.0866,30.1116,30.07,30.0783,141022.0
2016-06-28 13:00:00,36.21,36.23,36.1,36.11,159282.0,30.0866,30.1032,29.9952,30.0035,159282.0
2016-06-28 13:10:00,36.11,36.11,35.94,35.96,231000.0,30.0035,30.0035,29.8623,29.8789,231000.0
2016-06-28 13:20:00,35.98,36.03,35.9,36.0,323597.0,29.8955,29.9371,29.829,29.9121,323597.0
2016-06-28 13:30:00,36.0,36.02,35.96,35.98,133697.0,29.9121,29.9288,29.8789,29.8955,133697.0
2016-06-28 13:40:00,35.98,36.01,35.96,35.98,191107.0,29.8955,29.9204,29.8789,29.8955,191107.0
2016-06-28 13:50:00,35.98,36.01,35.94,35.99,368885.0,29.8955,29.9204,29.8623,29.9038,368885.0
2016-06-28 14:00:00,35.99,36.0,35.96,35.96,280048.0,29.9038,29.9121,29.8789,29.8789,280048.0
2016-06-28 14:10:00,35.96,35.98,35.91,35.92,172727.0,29.8789,29.8955,29.8374,29.8457,172727.0
2016-06-28 14:20:00,35.91,35.94,35.88,35.9,192900.0,29.8374,29.8623,29.8124,29.829,192900.0
2016-06-28 14:30:00,35.9,35.99,35.89,35.97,258119.0,29.829,29.9038,29.8207,29.8872,258119.0
2016-06-28 14:40:00,35.97,35.99,35.93,35.97,162424.0,29.8872,29.9038,29.854,29.8872,162424.0
2016-06-28 14:50:00,35.97,36.01,35.93,35.93,256105.0,29.8872,29.9204,29.854,29.854,256105.0
2016-06-28 15:00:00,35.94,35.99,35.93,35.97,157601.0,29.8623,29.9038,29.854,29.8872,157601.0
2016-06-28 15:10:00,35.98,36.03,35.97,36.01,209845.0,29.8955,29.9371,29.8872,29.9204,209845.0
2016-06-28 15:20:00,36.0,36.01,35.93,35.97,248476.0,29.9121,29.9204,29.854,29.8872,248476.0
2016-06-28 15:30:00,35.97,36.0,35.94,35.97,336044.0,29.8872,29.9121,29.8623,29.8872,336044.0
2016-06-28 15:40:00,35.97,36.05,35.97,36.05,376890.0,29.8872,29.9537,29.8872,29.9537,376890.0
2016-06-28 15:50:00,36.05,36.08,36.02,36.07,579918.0,29.9537,29.9786,29.9288,29.9703,579918.0
2016-06-29 09:30:00,36.35,36.65,36.26,36.64,375587.0,30.203,30.4522,30.1282,30.4439,375587.0
2016-06-29 09:40:00,36.64,36.65,36.48,36.56,308088.0,30.4439,30.4522,30.311,30.3774,308088.0
2016-06-29 09:50:00,36.56,36.59,36.32,36.32,230767.0,30.3774,30.4024,30.178,30.178,230767.0
2016-06-29 10:00:00,36.31,36.38,36.28,36.38,248264.0,30.1697,30.2279,30.1448,30.2279,248264.0
2016-06-29 10:10:00,36.38,36.44,36.35,36.37,143924.0,30.2279,30.2777,30.203,30.2196,143924.0
2016-06-29 10:20:00,36.37,36.44,36.34,36.43,157326.0,30.2196,30.2777,30.1946,30.2694,157326.0
2016-06-29 10:30:00,36.42,36.45,36.34,36.36,154289.0,30.2611,30.286,30.1946,30.2113,154289.0
2016-06-29 10:40:00,36.36,36.4,36.34,36.36,109191.0,30.2113,30.2445,30.1946,30.2113,109191.0
2016-06-29 10:50:00,36.35,36.37,36.26,36.28,125841.0,30.203,30.2196,30.1282,30.1448,125841.0
2016-06-29 11:00:00,36.27,36.38,36.27,36.36,134373.0,30.1365,30.2279,30.1365,30.2113,134373.0
2016-06-29 11:10:00,36.35,36.43,36.34,36.42,94374.0,30.203,30.2694,30.1946,30.2611,94374.0
2016-06-29 11:20:00,36.41,36.45,36.4,36.45,129916.0,30.2528,30.286,30.2445,30.286,129916.0
2016-06-29 11:30:00,36.45,36.55,36.44,36.51,161063.0,30.286,30.3691,30.2777,30.3359,161063.0
2016-06-29 11:40:00,36.51,36.56,36.41,36.42,170450.0,30.3359,30.3774,30.2528,30.2611,170450.0
2016-06-29 11:50:00,36.43,36.51,36.42,36.46,210696.0,30.2694,30.3359,30.2611,30.2943,210696.0
2016-06-29 12:00:00,36.47,36.51,36.44,36.45,203128.0,30.3027,30.3359,30.2777,30.286,203128.0
2016-06-29 12:10:00,36.45,36.5,36.45,36.48,66154.0,30.286,30.3276,30.286,30.311,66154.0
2016-06-29 12:20:00,36.48,36.52,36.47,36.48,98219.0,30.311,30.3442,30.3027,30.311,98219.0
2016-06-29 12:30:00,36.48,36.48,36.4,36.41,56262.0,30.311,30.311,30.2445,30.2528,56262.0
2016-06-29 12:40:00,36.4,36.41,36.36,36.38,62145.0,30.2445,30.2528,30.2113,30.2279,62145.0
2016-06-29 12:50:00,36.38,36.39,36.35,36.37,91026.0,30.2279,30.2362,30.203,30.2196,91026.0
2016-06-29 13:00:00,36.38,36.43,36.33,36.34,91792.0,30.2279,30.2694,30.1863,30.1946,91792.0
2016-06-29 13:10:00,36.34,36.35,36.27,36.28,58677.0,30.1946,30.203,30.1365,30.1448,58677.0
2016-06-29 13:20:00,36.28,36.29,36.25,36.26,70416.0,30.1448,30.1531,30.1199,30.1282,70416.0
2016-06-29 13:30:00,36.26,36.31,36.25,36.28,97473.0,30.1282,30.1697,30.1199,30.1448,97473.0
2016-06-29 13:40:00,36.29,36.29,36.25,36.27,84324.0,30.1531,30.1531,30.1199,30.1365,84324.0
2016-06-29 13:50:00,36.27,36.31,36.25,36.31,136466.0,30.1365,30.1697,30.1199,30.1697,136466.0
2016-06-29 14:00:00,36.31,36.34,36.3,36.32,90259.0,30.1697,30.1946,30.1614,30.178,90259.0
2016-06-29 14:10:00,36.32,36.33,36.25,36.25,66898.0,30.178,30.1863,30.1199,30.1199,66898.0
2016-06-29 14:20:00,36.26,36.29,36.24,36.25,117380.0,30.1282,30.1531,30.1116,30.1199,117380.0
2016-06-29 14:30:00,36.25,36.35,36.25,36.33,127266.0,30.1199,30.203,30.1199,30.1863,127266.0
2016-06-29 14:40:00,36.34,36.38,36.32,36.36,178166.0,30.1946,30.2279,30.178,30.2113,178166.0
2016-06-29 14:50:00,36.36,36.41,36.32,36.4,81052.0,30.2113,30.2528,30.178,30.2445,81052.0
2016-06-29 15:00:00,36.4,36.42,36.37,36.41,113350.0,30.2445,30.2611,30.2196,30.2528,113350.0
2016-06-29 15:10:00,36.41,36.43,36.38,36.41,122994.0,30.2528,30.2694,30.2279,30.2528,122994.0
2016-06-29 15:20:00,36.41,36.41,36.33,36.39,130975.0,30.2528,30.2528,30.1863,30.2362,130975.0
2016-06-29 15:30:00,36.39,36.4,36.34,36.38,248958.0,30.2362,30.2445,30.1946,30.2279,248958.0
2016-06-29 15:40:00,36.38,36.45,36.37,36.45,361949.0,30.2279,30.286,30.2196,30.286,361949.0
2016-06-29 15:50:00,36.45,36.46,36.39,36.45,768419.0,30.286,30.2943,30.2362,30.286,768419.0
2016-06-30 09:30:00,36.45,36.55,36.45,36.48,267291.0,30.286,30.3691,30.286,30.311,267291.0
2016-06-30 09:40:00,36.48,36.49,36.38,36.39,461677.0,30.311,30.3193,30.2279,30.2362,461677.0
2016-06-30 09:50:00,36.39,36.4,36.27,36.31,314526.0,30.2362,30.2445,30.1365,30.1697,314526.0
2016-06-30 10:00:00,36.31,36.34,36.18,36.21,237440.0,30.1697,30.1946,30.0617,30.0866,237440.0
2016-06-30 10:10:00,36.22,36.23,36.04,36.05,226946.0,30.0949,30.1032,29.9454,29.9537,226946.0
2016-06-30 10:20:00,36.06,36.21,36.03,36.17,308763.0,29.962,30.0866,29.9371,30.0534,308763.0
2016-06-30 10:30:00,36.18,36.27,36.15,36.23,178198.0,30.0617,30.1365,30.0368,30.1032,178198.0
2016-06-30 10:40:00,36.23,36.35,36.23,36.34,104116.0,30.1032,30.203,30.1032,30.1946,104116.0
2016-06-30 10:50:00,36.34,36.39,36.31,36.33,201527.0,30.1946,30.2362,30.1697,30.1863,201527.0
2016-06-30 11:00:00,36.32,36.44,36.32,36.38,279687.0,30.178,30.2777,30.178,30.2279,279687.0
2016-06-30 11:10:00,36.38,36.4,36.27,36.27,191182.0,30.2279,30.2445,30.1365,30.1365,191182.0
2016-06-30 11:20:00,36.28,36.31,36.27,36.29,144446.0,30.1448,30.1697,30.1365,30.1531,144446.0
2016-06-30 11:30:00,36.29,36.33,36.21,36.22,244814.0,30.1531,30.1863,30.0866,30.0949,244814.0
2016-06-30 11:40:00,36.22,36.26,36.2,36.26,115857.0,30.0949,30.1282,30.0783,30.1282,115857.0
2016-06-30 11:50:00,36.26,36.32,36.25,36.27,223518.0,30.1282,30.178,30.1199,30.1365,223518.0
2016-06-30 12:00:00,36.28,36.35,36.28,36.34,121792.0,30.1448,30.203,30.1448,30.1946,121792.0
2016-06-30 12:10:00,36.35,36.38,36.33,36.37,145920.0,30.203,30.2279,30.1863,30.2196,145920.0
2016-06-30 12:20:00,36.37,36.39,36.32,36.34,103998.0,30.2196,30.2362,30.178,30.1946,103998.0
2016-06-30 12:30:00,36.35,36.4,36.34,36.4,193649.0,30.203,30.2445,30.1946,30.2445,193649.0
2016-06-30 12:40:00,36.4,36.4,36.35,36.39,132180.0,30.2445,30.2445,30.203,30.2362,132180.0
2016-06-30 12:50:00,36.39,36.42,36.38,36.41,136019.0,30.2362,30.2611,30.2279,30.2528,136019.0
2016-06-30 13:00:00,36.41,36.52,36.4,36.52,177513.0,30.2528,30.3442,30.2445,30.3442,177513.0
2016-06-30 13:10:00,36.52,36.55,36.49,36.54,111828.0,30.3442,30.3691,30.3193,30.3608,111828.0
2016-06-30 13:20:00,36.54,36.54,36.47,36.5,179276.0,30.3608,30.3608,30.3027,30.3276,179276.0
2016-06-30 13:30:00,36.49,36.51,36.46,36.48,65302.0,30.3193,30.3359,30.2943,30.311,65302.0
2016-06-30 13:40:00,36.48,36.51,36.47,36.51,63389.0,30.311,30.3359,30.3027,30.3359,63389.0
2016-06-30 13:50:00,36.5,36.51,36.45,36.48,101271.0,30.3276,30.3359,30.286,30.311,101271.0
2016-06-30 14:00:00,36.49,36.57,36.49,36.56,86815.0,30.3193,30.3857,30.3193,30.3774,86815.0
2016-06-30 14:10:00,36.55,36.62,36.54,36.59,96412.0,30.3691,30.4273,30.3608,30.4024,96412.0
2016-06-30 14:20:00,36.6,36.61,36.47,36.47,191269.0,30.4107,30.419,30.3027,30.3027,191269.0
2016-06-30 14:30:00,36.48,36.5,36.42,36.45,123010.0,30.311,30.3276,30.2611,30.286,123010.0
2016-06-30 14:40:00,36.45,36.51,36.44,36.5,86617.0,30.286,30.3359,30.2777,30.3276,86617.0
2016-06-30 14:50:00,36.51,36.67,36.5,36.66,275041.0,30.3359,30.4688,30.3276,30.4605,275041.0
2016-06-30 15:00:00,36.67,36.69,36.64,36.69,203616.0,30.4688,30.4855,30.4439,30.4855,203616.0
2016-06-30 15:10:00,36.68,36.71,36.59,36.63,320609.0,30.4771,30.5021,30.4024,30.4356,320609.0
2016-06-30 15:20:00,36.62,36.73,36.61,36.73,203625.0,30.4273,30.5187,30.419,30.5187,203625.0
2016-06-30 15:30:00,36.73,36.78,36.72,36.76,366851.0,30.5187,30.5602,30.5104,30.5436,366851.0
2016-06-30 15:40:00,36.77,36.77,36.72,36.72,470853.0,30.5519,30.5519,30.5104,30.5104,470853.0
2016-06-30 15:50:00,36.72,36.79,36.69,36.79,922853.0,30.5104,30.5685,30.4855,30.5685,922853.0
2016-07-01 09:30:00,36.89,36.99,36.88,36.9,208825.0,30.6516,30.7347,30.6433,30.6599,208825.0
2016-07-01 09:40:00,36.9,36.95,36.73,36.77,195449.0,30.6599,30.7015,30.5187,30.5519,195449.0
2016-07-01 09:50:00,36.78,36.91,36.76,36.77,351181.0,30.5602,30.6683,30.5436,30.5519,351181.0
2016-07-01 10:00:00,36.77,36.84,36.77,36.8,115776.0,30.5519,30.6101,30.5519,30.5769,115776.0
2016-07-01 10:10:00,36.8,36.81,36.7,36.75,199695.0,30.5769,30.5852,30.4938,30.5353,199695.0
2016-07-01 10:20:00,36.76,36.76,36.68,36.74,342430.0,30.5436,30.5436,30.4771,30.527,342430.0
2016-07-01 10:30:00,36.74,36.85,36.73,36.84,234536.0,30.527,30.6184,30.5187,30.6101,234536.0
2016-07-01 10:40:00,36.85,36.92,36.84,36.87,171598.0,30.6184,30.6766,30.6101,30.635,171598.0
2016-07-01 10:50:00,36.88,36.91,36.86,36.87,84474.0,30.6433,30.6683,30.6267,30.635,84474.0
2016-07-01 11:00:00,36.86,36.98,36.86,36.91,353791.0,30.6267,30.7264,30.6267,30.6683,353791.0
2016-07-01 11:10:00,36.9,36.91,36.82,36.9,197382.0,30.6599,30.6683,30.5935,30.6599,197382.0
2016-07-01 11:20:00,36.89,36.9,36.79,36.8,191151.0,30.6516,30.6599,30.5685,30.5769,191151.0
2016-07-01 11:30:00,36.8,36.85,36.77,36.77,93802.0,30.5769,30.6184,30.5519,30.5519,93802.0
2016-07-01 11:40:00,36.77,36.79,36.69,36.7,137642.0,30.5519,30.5685,30.4855,30.4938,137642.0
2016-07-01 11:50:00,36.7,36.77,36.7,36.77,113450.0,30.4938,30.5519,30.4938,30.5519,113450.0
2016-07-01 12:00:00,36.77,36.77,36.68,36.7,108093.0,30.5519,30.5519,30.4771,30.4938,108093.0
2016-07-01 12:10:00,36.7,36.74,36.67,36.73,95088.0,30.4938,30.527,30.4688,30.5187,95088.0
2016-07-01 12:20:00,36.73,36.77,36.72,36.76,161446.0,30.5187,30.5519,30.5104,30.5436,161446.0
2016-07-01 12:30:00,36.75,36.8,36.74,36.77,193670.0,30.5353,30.5769,30.527,30.5519,193670.0
2016-07-01 12:40:00,36.77,36.85,36.76,36.84,88410.0,30.5519,30.6184,30.5436,30.6101,88410.0
2016-07-01 12:50:00,36.84,36.86,36.81,36.82,70010.0,30.6101,30.6267,30.5852,30.5935,70010.0
2016-07-01 13:00:00,36.82,36.88,36.82,36.87,94321.0,30.5935,30.6433,30.5935,30.635,94321.0
2016-07-01 13:10:00,36.87,36.87,36.81,36.83,68218.0,30.635,30.635,30.5852,30.6018,68218.0
2016-07-01 13:20:00,36.82,36.84,36.73,36.73,107373.0,30.5935,30.6101,30.5187,30.5187,107373.0
2016-07-01 13:30:00,36.73,36.77,36.7,36.7,103303.0,30.5187,30.5519,30.4938,30.4938,103303.0
2016-07-01 13:40:00,36.7,36.73,36.67,36.68,77219.0,30.4938,30.5187,30.4688,30.4771,77219.0
2016-07-01 13:50:00,36.69,36.69,36.66,36.68,71256.0,30.4855,30.4855,30.4605,30.4771,71256.0
2016-07-01 14:00:00,36.69,36.69,36.61,36.63,112537.0,30.4855,30.4855,30.419,30.4356,112537.0
2016-07-01 14:10:00,36.63,36.67,36.62,36.67,82009.0,30.4356,30.4688,30.4273,30.4688,82009.0
2016-07-01 14:20:00,36.66,36.67,36.62,36.66,144852.0,30.4605,30.4688,30.4273,30.4605,144852.0
2016-07-01 14:30:00,36.65,36.67,36.65,36.67,90629.0,30.4522,30.4688,30.4522,30.4688,90629.0
2016-07-01 14:40:00,36.66,36.71,36.66,36.71,150666.0,30.4605,30.5021,30.4605,30.5021,150666.0
2016-07-01 14:50:00,36.71,36.72,36.66,36.66,87272.0,30.5021,30.5104,30.4605,30.4605,87272.0
2016-07-01 15:00:00,36.66,36.68,36.63,36.68,115846.0,30.4605,30.4771,30.4356,30.4771,115846.0
2016-07-01 15:10:00,36.67,36.68,36.66,36.67,114148.0,30.4688,30.4771,30.4605,30.4688,114148.0
2016-07-01 15:20:00,36.67,36.68,36.64,36.68,124204.0,30.4688,30.4771,30.4439,30.4771,124204.0
2016-07-01 15:30:00,36.68,36.68,36.57,36.58,202542.0,30.4771,30.4771,30.3857,30.3941,202542.0
2016-07-01 15:40:00,36.58,36.61,36.57,36.58,211701.0,30.3941,30.419,30.3857,30.3941,211701.0
2016-07-01 15:50:00,36.57,36.59,36.54,36.54,454026.0,30.3857,30.4024,30.3608,30.3608,454026.0
2016-07-05 09:30:00,36.6,36.87,36.55,36.81,172720.0,30.4107,30.635,30.3691,30.5852,172720.0
2016-07-05 09:40:00,36.81,36.87,36.76,36.86,225535.0,30.5852,30.635,30.5436,30.6267,225535.0
2016-07-05 09:50:00,36.85,36.94,36.77,36.94,277373.0,30.6184,30.6932,30.5519,30.6932,277373.0
2016-07-05 10:00:00,36.94,36.95,36.86,36.88,264610.0,30.6932,30.7015,30.6267,30.6433,264610.0
2016-07-05 10:10:00,36.88,37.1,36.88,37.04,369182.0,30.6433,30.8261,30.6433,30.7763,369182.0
2016-07-05 10:20:00,37.04,37.15,37.02,37.15,133979.0,30.7763,30.8677,30.7596,30.8677,133979.0
2016-07-05 10:30:00,37.15,37.2,37.09,37.19,241036.0,30.8677,30.9092,30.8178,30.9009,241036.0
2016-07-05 10:40:00,37.19,37.24,37.16,37.23,169389.0,30.9009,30.9424,30.876,30.9341,169389.0
2016-07-05 10:50:00,37.24,37.31,37.23,37.25,245335.0,30.9424,31.0006,30.9341,30.9508,245335.0
2016-07-05 11:00:00,37.25,37.25,37.07,37.08,226257.0,30.9508,30.9508,30.8012,30.8095,226257.0
2016-07-05 11:10:00,37.07,37.1,36.98,37.07,116227.0,30.8012,30.8261,30.7264,30.8012,116227.0
2016-07-05 11:20:00,37.07,37.07,36.95,36.95,106181.0,30.8012,30.8012,30.7015,30.7015,106181.0
2016-07-05 11:30:00,36.95,36.97,36.89,36.96,98911.0,30.7015,30.7181,30.6516,30.7098,98911.0
2016-07-05 11:40:00,36.95,36.96,36.88,36.92,104810.0,30.7015,30.7098,30.6433,30.6766,104810.0
2016-07-05 11:50:00,36.92,36.93,36.74,36.77,87079.0,30.6766,30.6849,30.527,30.5519,87079.0
2016-07-05 12:00:00,36.76,36.79,36.68,36.76,124685.0,30.5436,30.5685,30.4771,30.5436,124685.0
2016-07-05 12:10:00,36.77,36.85,36.75,36.83,124101.0,30.5519,30.6184,30.5353,30.6018,124101.0
2016-07-05 12:20:00,36.84,36.9,36.79,36.9,81513.0,30.6101,30.6599,30.5685,30.6599,81513.0
2016-07-05 12:30:00,36.9,36.92,36.85,36.9,112766.0,30.6599,30.6766,30.6184,30.6599,112766.0
2016-07-05 12:40:00,36.9,36.94,36.89,36.93,34960.0,30.6599,30.6932,30.6516,30.6849,34960.0
2016-07-05 12:50:00,36.93,36.99,36.89,36.99,114526.0,30.6849,30.7347,30.6516,30.7347,114526.0
2016-07-05 13:00:00,36.99,37.0,36.95,36.98,153845.0,30.7347,30.743,30.7015,30.7264,153845.0
2016-07-05 13:10:00,36.98,37.03,36.98,36.99,96136.0,30.7264,30.768,30.7264,30.7347,96136.0
2016-07-05 13:20:00,37.0,37.11,36.98,37.1,194852.0,30.743,30.8344,30.7264,30.8261,194852.0
2016-07-05 13:30:00,37.1,37.11,37.05,37.05,131144.0,30.8261,30.8344,30.7846,30.7846,131144.0
2016-07-05 13:40:00,37.05,37.09,37.02,37.07,89797.0,30.7846,30.8178,30.7596,30.8012,89797.0
2016-07-05 13:50:00,37.08,37.13,37.06,37.11,122534.0,30.8095,30.851,30.7929,30.8344,122534.0
2016-07-05 14:00:00,37.11,37.17,37.1,37.15,109446.0,30.8344,30.8843,30.8261,30.8677,109446.0
2016-07-05 14:10:00,37.14,37.2,37.14,37.16,140739.0,30.8594,30.9092,30.8594,30.876,140739.0
2016-07-05 14:20:00,37.16,37.22,37.14,37.2,154136.0,30.876,30.9258,30.8594,30.9092,154136.0
2016-07-05 14:30:00,37.19,37.27,37.19,37.26,241502.0,30.9009,30.9674,30.9009,30.9591,241502.0
2016-07-05 14:40:00,37.26,37.27,37.24,37.27,152733.0,30.9591,30.9674,30.9424,30.9674,152733.0
2016-07-05 14:50:00,37.27,37.27,37.22,37.26,125592.0,30.9674,30.9674,30.9258,30.9591,125592.0
2016-07-05 15:00:00,37.25,37.27,37.24,37.25,148064.0,30.9508,30.9674,30.9424,30.9508,148064.0
2016-07-05 15:10:00,37.25,37.35,37.24,37.34,254288.0,30.9508,31.0338,30.9424,31.0255,254288.0
2016-07-05 15:20:00,37.34,37.37,37.3,37.33,195286.0,31.0255,31.0505,30.9923,31.0172,195286.0
2016-07-05 15:30:00,37.32,37.38,37.31,37.36,392906.0,31.0089,31.0588,31.0006,31.0422,392906.0
2016-07-05 15:40:00,37.36,37.4,37.35,37.36,378637.0,31.0422,31.0754,31.0338,31.0422,378637.0
2016-07-05 15:50:00,37.36,37.39,37.33,37.35,1041455.0,31.0422,31.0671,31.0172,31.0338,1041455.0
2016-07-06 09:30:00,37.31,37.59,37.28,37.55,475711.0,31.0006,31.2333,30.9757,31.2,475711.0
2016-07-06 09:40:00,37.55,37.58,37.49,37.49,297836.0,31.2,31.2249,31.1502,31.1502,297836.0
2016-07-06 09:50:00,37.48,37.57,37.44,37.54,274134.0,31.1419,31.2166,31.1086,31.1917,274134.0
2016-07-06 10:00:00,37.55,37.65,37.51,37.64,277728.0,31.2,31.2831,31.1668,31.2748,277728.0
2016-07-06 10:10:00,37.64,37.64,37.45,37.51,252659.0,31.2748,31.2748,31.1169,31.1668,252659.0
2016-07-06 10:20:00,37.51,37.54,37.41,37.42,206185.0,31.1668,31.1917,31.0837,31.092,206185.0
2016-07-06 10:30:00,37.42,37.44,37.34,37.43,160177.0,31.092,31.1086,31.0255,31.1003,160177.0
2016-07-06 10:40:00,37.43,37.47,37.4,37.45,150871.0,31.1003,31.1336,31.0754,31.1169,150871.0
2016-07-06 10:50:00,37.45,37.53,37.44,37.52,277355.0,31.1169,31.1834,31.1086,31.1751,277355.0
2016-07-06 11:00:00,37.52,37.54,37.31,37.32,215881.0,31.1751,31.1917,31.0006,31.0089,215881.0
2016-07-06 11:10:00,37.31,37.45,37.31,37.4,183343.0,31.0006,31.1169,31.0006,31.0754,183343.0
2016-07-06 11:20:00,37.4,37.41,37.34,37.38,139122.0,31.0754,31.0837,31.0255,31.0588,139122.0
2016-07-06 11:30:00,37.38,37.45,37.36,37.43,110563.0,31.0588,31.1169,31.0422,31.1003,110563.0
2016-07-06 11:40:00,37.42,37.44,37.36,37.36,104508.0,31.092,31.1086,31.0422,31.0422,104508.0
2016-07-06 11:50:00,37.36,37.41,37.34,37.39,149056.0,31.0422,31.0837,31.0255,31.0671,149056.0
2016-07-06 12:00:00,37.39,37.48,37.38,37.46,145506.0,31.0671,31.1419,31.0588,31.1252,145506.0
2016-07-06 12:10:00,37.45,37.5,37.43,37.5,109219.0,31.1169,31.1585,31.1003,31.1585,109219.0
2016-07-06 12:20:00,37.5,37.53,37.44,37.45,112066.0,31.1585,31.1834,31.1086,31.1169,112066.0
2016-07-06 12:30:00,37.45,37.47,37.4,37.43,73106.0,31.1169,31.1336,31.0754,31.1003,73106.0
2016-07-06 12:40:00,37.42,37.45,37.39,37.42,99310.0,31.092,31.1169,31.0671,31.092,99310.0
2016-07-06 12:50:00,37.42,37.46,37.4,37.45,94723.0,31.092,31.1252,31.0754,31.1169,94723.0
2016-07-06 13:00:00,37.44,37.47,37.4,37.41,100942.0,31.1086,31.1336,31.0754,31.0837,100942.0
2016-07-06 13:10:00,37.4,37.44,37.4,37.43,116561.0,31.0754,31.1086,31.0754,31.1003,116561.0
2016-07-06 13:20:00,37.43,37.45,37.4,37.41,75384.0,31.1003,31.1169,31.0754,31.0837,75384.0
2016-07-06 13:30:00,37.41,37.46,37.36,37.37,104058.0,31.0837,31.1252,31.0422,31.0505,104058.0
2016-07-06 13:40:00,37.37,37.37,37.31,37.34,155536.0,31.0505,31.0505,31.0006,31.0255,155536.0
2016-07-06 13:50:00,37.34,37.36,37.3,37.32,139477.0,31.0255,31.0422,30.9923,31.0089,139477.0
2016-07-06 14:00:00,37.32,37.41,37.32,37.38,157002.0,31.0089,31.0837,31.0089,31.0588,157002.0
2016-07-06 14:10:00,37.38,37.4,37.32,37.4,145464.0,31.0588,31.0754,31.0089,31.0754,145464.0
2016-07-06 14:20:00,37.4,37.45,37.38,37.45,169529.0,31.0754,31.1169,31.0588,31.1169,169529.0
2016-07-06 14:30:00,37.45,37.49,37.42,37.46,130187.0,31.1169,31.1502,31.092,31.1252,130187.0
2016-07-06 14:40:00,37.46,37.47,37.41,37.43,120474.0,31.1252,31.1336,31.0837,31.1003,120474.0
2016-07-06 14:50:00,37.43,37.46,37.42,37.45,120347.0,31.1003,31.1252,31.092,31.1169,120347.0
2016-07-06 15:00:00,37.46,37.54,37.45,37.51,239638.0,31.1252,31.1917,31.1169,31.1668,239638.0
2016-07-06 15:10:00,37.52,37.61,37.51,37.58,232643.0,31.1751,31.2499,31.1668,31.2249,232643.0
2016-07-06 15:20:00,37.58,37.59,37.54,37.56,248563.0,31.2249,31.2333,31.1917,31.2083,248563.0
2016-07-06 15:30:00,37.56,37.61,37.55,37.61,237712.0,31.2083,31.2499,31.2,31.2499,237712.0
2016-07-06 15:40:00,37.61,37.62,37.58,37.61,229060.0,31.2499,31.2582,31.2249,31.2499,229060.0
2016-07-06 15:50:00,37.61,37.63,37.56,37.56,792019.0,31.2499,31.2665,31.2083,31.2083,792019.0
2016-07-07 09:30:00,37.51,37.63,37.47,37.62,248205.0,31.1668,31.2665,31.1336,31.2582,248205.0
2016-07-07 09:40:00,37.63,37.72,37.55,37.7,412938.0,31.2665,31.3413,31.2,31.3247,412938.0
2016-07-07 09:50:00,37.7,37.7,37.54,37.64,315425.0,31.3247,31.3247,31.1917,31.2748,315425.0
2016-07-07 10:00:00,37.64,37.64,37.55,37.61,197884.0,31.2748,31.2748,31.2,31.2499,197884.0
2016-07-07 10:10:00,37.6,37.61,37.44,37.48,169733.0,31.2416,31.2499,31.1086,31.1419,169733.0
2016-07-07 10:20:00,37.47,37.49,37.41,37.48,199777.0,31.1336,31.1502,31.0837,31.1419,199777.0
2016-07-07 10:30:00,37.49,37.52,37.48,37.52,308846.0,31.1502,31.1751,31.1419,31.1751,308846.0
2016-07-07 10:40:00,37.51,37.55,37.5,37.52,224182.0,31.1668,31.2,31.1585,31.1751,224182.0
2016-07-07 10:50:00,37.51,37.59,37.5,37.55,255564.0,31.1668,31.2333,31.1585,31.2,255564.0
2016-07-07 11:00:00,37.55,37.67,37.53,37.54,311271.0,31.2,31.2997,31.1834,31.1917,311271.0
2016-07-07 11:10:00,37.53,37.59,37.5,37.53,161647.0,31.1834,31.2333,31.1585,31.1834,161647.0
2016-07-07 11:20:00,37.54,37.61,37.53,37.57,89558.0,31.1917,31.2499,31.1834,31.2166,89558.0
2016-07-07 11:30:00,37.57,37.61,37.54,37.6,146544.0,31.2166,31.2499,31.1917,31.2416,146544.0
2016-07-07 11:40:00,37.6,37.62,37.58,37.6,278913.0,31.2416,31.2582,31.2249,31.2416,278913.0
2016-07-07 11:50:00,37.61,37.65,37.57,37.61,114144.0,31.2499,31.2831,31.2166,31.2499,114144.0
2016-07-07 12:00:00,37.6,37.61,37.51,37.51,122481.0,31.2416,31.2499,31.1668,31.1668,122481.0
2016-07-07 12:10:00,37.52,37.59,37.51,37.59,183885.0,31.1751,31.2333,31.1668,31.2333,183885.0
2016-07-07 12:20:00,37.59,37.62,37.56,37.59,72739.0,31.2333,31.2582,31.2083,31.2333,72739.0
2016-07-07 12:30:00,37.59,37.59,37.54,37.59,99132.0,31.2333,31.2333,31.1917,31.2333,99132.0
2016-07-07 12:40:00,37.58,37.58,37.49,37.5,245873.0,31.2249,31.2249,31.1502,31.1585,245873.0
2016-07-07 12:50:00,37.49,37.5,37.4,37.41,221344.0,31.1502,31.1585,31.0754,31.0837,221344.0
2016-07-07 13:00:00,37.41,37.47,37.4,37.47,98468.0,31.0837,31.1336,31.0754,31.1336,98468.0
2016-07-07 13:10:00,37.47,37.54,37.46,37.53,191844.0,31.1336,31.1917,31.1252,31.1834,191844.0
2016-07-07 13:20:00,37.52,37.52,37.36,37.37,80773.0,31.1751,31.1751,31.0422,31.0505,80773.0
2016-07-07 13:30:00,37.38,37.44,37.37,37.4,110881.0,31.0588,31.1086,31.0505,31.0754,110881.0
2016-07-07 13:40:00,37.4,37.41,37.34,37.34,92557.0,31.0754,31.0837,31.0255,31.0255,92557.0
2016-07-07 13:50:00,37.34,37.36,37.31,37.35,119814.0,31.0255,31.0422,31.0006,31.0338,119814.0
2016-07-07 14:00:00,37.34,37.39,37.34,37.35,168608.0,31.0255,31.0671,31.0255,31.0338,168608.0
2016-07-07 14:10:00,37.35,37.35,37.28,37.28,89301.0,31.0338,31.0338,30.9757,30.9757,89301.0
2016-07-07 14:20:00,37.28,37.29,37.23,37.27,156690.0,30.9757,30.984,30.9341,30.9674,156690.0
2016-07-07 14:30:00,37.28,37.31,37.22,37.27,146985.0,30.9757,31.0006,30.9258,30.9674,146985.0
2016-07-07 14:40:00,37.27,37.28,37.18,37.28,162232.0,30.9674,30.9757,30.8926,30.9757,162232.0
2016-07-07 14:50:00,37.28,37.3,37.23,37.29,251832.0,30.9757,30.9923,30.9341,30.984,251832.0
2016-07-07 15:00:00,37.28,37.34,37.26,37.32,159878.0,30.9757,31.0255,30.9591,31.0089,159878.0
2016-07-07 15:10:00,37.32,37.32,37.27,37.29,146785.0,31.0089,31.0089,30.9674,30.984,146785.0
2016-07-07 15:20:00,37.29,37.32,37.28,37.31,75902.0,30.984,31.0089,30.9757,31.0006,75902.0
2016-07-07 15:30:00,37.31,37.36,37.29,37.36,117720.0,31.0006,31.0422,30.984,31.0422,117720.0
2016-07-07 15:40:00,37.36,37.4,37.35,37.35,226714.0,31.0422,31.0754,31.0338,31.0338,226714.0
2016-07-07 15:50:00,37.36,37.37,37.31,37.32,432692.0,31.0422,31.0505,31.0006,31.0089,432692.0
2016-07-08 09:30:00,37.56,37.69,37.51,37.55,137375.0,31.2083,31.3163,31.1668,31.2,137375.0
2016-07-08 09:40:00,37.55,37.64,37.54,37.62,209789.0,31.2,31.2748,31.1917,31.2582,209789.0
2016-07-08 09:50:00,37.61,37.67,37.6,37.64,122278.0,31.2499,31.2997,31.2416,31.2748,122278.0
2016-07-08 10:00:00,37.65,37.66,37.52,37.63,199333.0,31.2831,31.2914,31.1751,31.2665,199333.0
2016-07-08 10:10:00,37.63,37.63,37.49,37.58,120095.0,31.2665,31.2665,31.1502,31.2249,120095.0
2016-07-08 10:20:00,37.59,37.73,37.57,37.7,144602.0,31.2333,31.3496,31.2166,31.3247,144602.0
2016-07-08 10:30:00,37.7,37.75,37.65,37.75,100045.0,31.3247,31.3662,31.2831,31.3662,100045.0
2016-07-08 10:40:00,37.75,37.83,37.73,37.79,162962.0,31.3662,31.4327,31.3496,31.3994,162962.0
2016-07-08 10:50:00,37.78,37.79,37.65,37.67,113517.0,31.3911,31.3994,31.2831,31.2997,113517.0
2016-07-08 11:00:00,37.66,37.75,37.65,37.68,68808.0,31.2914,31.3662,31.2831,31.308,68808.0
2016-07-08 11:10:00,37.69,37.72,37.66,37.69,77419.0,31.3163,31.3413,31.2914,31.3163,77419.0
2016-07-08 11:20:00,37.7,37.77,37.68,37.71,137605.0,31.3247,31.3828,31.308,31.333,137605.0
2016-07-08 11:30:00,37.71,37.72,37.69,37.69,122256.0,31.333,31.3413,31.3163,31.3163,122256.0
2016-07-08 11:40:00,37.69,37.75,37.69,37.7,98549.0,31.3163,31.3662,31.3163,31.3247,98549.0
2016-07-08 11:50:00,37.7,37.75,37.69,37.72,104749.0,31.3247,31.3662,31.3163,31.3413,104749.0
2016-07-08 12:00:00,37.72,37.73,37.69,37.7,89201.0,31.3413,31.3496,31.3163,31.3247,89201.0
2016-07-08 12:10:00,37.7,37.71,37.65,37.7,117682.0,31.3247,31.333,31.2831,31.3247,117682.0
2016-07-08 12:20:00,37.71,37.72,37.65,37.66,56289.0,31.333,31.3413,31.2831,31.2914,56289.0
2016-07-08 12:30:00,37.66,37.69,37.63,37.64,67453.0,31.2914,31.3163,31.2665,31.2748,67453.0
2016-07-08 12:40:00,37.65,37.68,37.6,37.64,47990.0,31.2831,31.308,31.2416,31.2748,47990.0
2016-07-08 12:50:00,37.64,37.66,37.61,37.63,40424.0,31.2748,31.2914,31.2499,31.2665,40424.0
2016-07-08 13:00:00,37.63,37.65,37.63,37.64,59010.0,31.2665,31.2831,31.2665,31.2748,59010.0
2016-07-08 13:10:00,37.65,37.68,37.62,37.64,67725.0,31.2831,31.308,31.2582,31.2748,67725.0
2016-07-08 13:20:00,37.64,37.74,37.64,37.73,111524.0,31.2748,31.3579,31.2748,31.3496,111524.0
2016-07-08 13:30:00,37.74,37.79,37.72,37.77,106547.0,31.3579,31.3994,31.3413,31.3828,106547.0
2016-07-08 13:40:00,37.77,37.81,37.76,37.77,122410.0,31.3828,31.4161,31.3745,31.3828,122410.0
2016-07-08 13:50:00,37.77,37.8,37.75,37.8,68908.0,31.3828,31.4077,31.3662,31.4077,68908.0
2016-07-08 14:00:00,37.8,37.8,37.74,37.74,158871.0,31.4077,31.4077,31.3579,31.3579,158871.0
2016-07-08 14:10:00,37.75,37.79,37.74,37.79,49135.0,31.3662,31.3994,31.3579,31.3994,49135.0
2016-07-08 14:20:00,37.79,37.81,37.78,37.79,87332.0,31.3994,31.4161,31.3911,31.3994,87332.0
2016-07-08 14:30:00,37.79,37.85,37.78,37.82,107456.0,31.3994,31.4493,31.3911,31.4244,107456.0
2016-07-08 14:40:00,37.82,37.86,37.81,37.86,80078.0,31.4244,31.4576,31.4161,31.4576,80078.0
2016-07-08 14:50:00,37.86,37.87,37.82,37.83,94220.0,31.4576,31.4659,31.4244,31.4327,94220.0
2016-07-08 15:00:00,37.83,37.84,37.8,37.83,69633.0,31.4327,31.441,31.4077,31.4327,69633.0
2016-07-08 15:10:00,37.82,37.88,37.81,37.87,191918.0,31.4244,31.4742,31.4161,31.4659,191918.0
2016-07-08 15:20:00,37.86,37.88,37.84,37.85,149610.0,31.4576,31.4742,31.441,31.4493,149610.0
2016-07-08 15:30:00,37.84,37.85,37.77,37.79,154173.0,31.441,31.4493,31.3828,31.3994,154173.0
2016-07-08 15:40:00,37.79,37.83,37.76,37.83,207788.0,31.3994,31.4327,31.3745,31.4327,207788.0
2016-07-08 15:50:00,37.83,37.87,37.82,37.86,599472.0,31.4327,31.4659,31.4244,31.4576,599472.0
2016-07-11 09:30:00,37.87,37.94,37.73,37.81,194106.0,31.4659,31.5241,31.3496,31.4161,194106.0
2016-07-11 09:40:00,37.81,37.97,37.81,37.82,701512.0,31.4161,31.549,31.4161,31.4244,701512.0
2016-07-11 09:50:00,37.82,37.91,37.81,37.86,417978.0,31.4244,31.4991,31.4161,31.4576,417978.0
2016-07-11 10:00:00,37.86,37.9,37.7,37.71,211937.0,31.4576,31.4908,31.3247,31.333,211937.0
2016-07-11 10:10:00,37.71,37.77,37.69,37.71,120136.0,31.333,31.3828,31.3163,31.333,120136.0
2016-07-11 10:20:00,37.72,37.88,37.69,37.85,153313.0,31.3413,31.4742,31.3163,31.4493,153313.0
2016-07-11 10:30:00,37.85,37.91,37.83,37.9,220210.0,31.4493,31.4991,31.4327,31.4908,220210.0
2016-07-11 10:40:00,37.91,37.95,37.85,37.87,185395.0,31.4991,31.5324,31.4493,31.4659,185395.0
2016-07-11 10:50:00,37.87,37.88,37.78,37.85,121085.0,31.4659,31.4742,31.3911,31.4493,121085.0
2016-07-11 11:00:00,37.86,37.95,37.85,37.94,109993.0,31.4576,31.5324,31.4493,31.5241,109993.0
2016-07-11 11:10:00,37.95,37.97,37.87,37.91,66233.0,31.5324,31.549,31.4659,31.4991,66233.0
2016-07-11 11:20:00,37.91,37.94,37.78,37.79,92985.0,31.4991,31.5241,31.3911,31.3994,92985.0
2016-07-11 11:30:00,37.79,37.89,37.78,37.83,63153.0,31.3994,31.4825,31.3911,31.4327,63153.0
2016-07-11 11:40:00,37.83,37.85,37.77,37.83,57997.0,31.4327,31.4493,31.3828,31.4327,57997.0
2016-07-11 11:50:00,37.83,37.83,37.74,37.77,81905.0,31.4327,31.4327,31.3579,31.3828,81905.0
2016-07-11 12:00:00,37.78,37.83,37.77,37.83,86434.0,31.3911,31.4327,31.3828,31.4327,86434.0
2016-07-11 12:10:00,37.83,37.86,37.79,37.8,84357.0,31.4327,31.4576,31.3994,31.4077,84357.0
2016-07-11 12:20:00,37.79,37.81,37.77,37.78,52341.0,31.3994,31.4161,31.3828,31.3911,52341.0
2016-07-11 12:30:00,37.79,37.82,37.77,37.8,59943.0,31.3994,31.4244,31.3828,31.4077,59943.0
2016-07-11 12:40:00,37.8,37.85,37.8,37.82,47846.0,31.4077,31.4493,31.4077,31.4244,47846.0
2016-07-11 12:50:00,37.82,37.84,37.78,37.81,36898.0,31.4244,31.441,31.3911,31.4161,36898.0
2016-07-11 13:00:00,37.82,37.82,37.74,37.75,51739.0,31.4244,31.4244,31.3579,31.3662,51739.0
2016-07-11 13:10:00,37.75,37.77,37.71,37.74,198394.0,31.3662,31.3828,31.333,31.3579,198394.0
2016-07-11 13:20:00,37.74,37.76,37.71,37.72,88216.0,31.3579,31.3745,31.333,31.3413,88216.0
2016-07-11 13:30:00,37.72,37.75,37.71,37.72,60540.0,31.3413,31.3662,31.333,31.3413,60540.0
2016-07-11 13:40:00,37.72,37.76,37.71,37.74,46762.0,31.3413,31.3745,31.333,31.3579,46762.0
2016-07-11 13:50:00,37.73,37.75,37.7,37.7,59656.0,31.3496,31.3662,31.3247,31.3247,59656.0
2016-07-11 14:00:00,37.7,37.71,37.63,37.64,54097.0,31.3247,31.333,31.2665,31.2748,54097.0
2016-07-11 14:10:00,37.63,37.64,37.55,37.56,104597.0,31.2665,31.2748,31.2,31.2083,104597.0
2016-07-11 14:20:00,37.56,37.59,37.54,37.55,67089.0,31.2083,31.2333,31.1917,31.2,67089.0
2016-07-11 14:30:00,37.54,37.59,37.54,37.57,51522.0,31.1917,31.2333,31.1917,31.2166,51522.0
2016-07-11 14:40:00,37.56,37.57,37.47,37.5,224275.0,31.2083,31.2166,31.1336,31.1585,224275.0
2016-07-11 14:50:00,37.5,37.57,37.49,37.53,88180.0,31.1585,31.2166,31.1502,31.1834,88180.0
2016-07-11 15:00:00,37.54,37.58,37.53,37.57,74811.0,31.1917,31.2249,31.1834,31.2166,74811.0
2016-07-11 15:10:00,37.58,37.6,37.56,37.58,97963.0,31.2249,31.2416,31.2083,31.2249,97963.0
2016-07-11 15:20:00,37.59,37.61,37.54,37.54,120618.0,31.2333,31.2499,31.1917,31.1917,120618.0
2016-07-11 15:30:00,37.54,37.58,37.54,37.57,102721.0,31.1917,31.2249,31.1917,31.2166,102721.0
2016-07-11 15:40:00,37.57,37.58,37.51,37.52,191044.0,31.2166,31.2249,31.1668,31.1751,191044.0
2016-07-11 15:50:00,37.52,37.54,37.5,37.54,355845.0,31.1751,31.1917,31.1585,31.1917,355845.0
2016-07-12 09:30:00,37.56,37.57,37.06,37.17,333955.0,31.2083,31.2166,30.7929,30.8843,333955.0
2016-07-12 09:40:00,37.17,37.22,36.98,37.06,368096.0,30.8843,30.9258,30.7264,30.7929,368096.0
2016-07-12 09:50:00,37.06,37.25,37.03,37.22,139420.0,30.7929,30.9508,30.768,30.9258,139420.0
2016-07-12 10:00:00,37.21,37.25,37.13,37.18,154255.0,30.9175,30.9508,30.851,30.8926,154255.0
2016-07-12 10:10:00,37.18,37.31,37.17,37.21,138043.0,30.8926,31.0006,30.8843,30.9175,138043.0
2016-07-12 10:20:00,37.2,37.3,37.2,37.3,82805.0,30.9092,30.9923,30.9092,30.9923,82805.0
2016-07-12 10:30:00,37.3,37.33,37.28,37.3,75682.0,30.9923,31.0172,30.9757,30.9923,75682.0
2016-07-12 10:40:00,37.3,37.39,37.29,37.35,104879.0,30.9923,31.0671,30.984,31.0338,104879.0
2016-07-12 10:50:00,37.35,37.38,37.31,37.32,79412.0,31.0338,31.0588,31.0006,31.0089,79412.0
2016-07-12 11:00:00,37.32,37.33,37.19,37.21,91033.0,31.0089,31.0172,30.9009,30.9175,91033.0
2016-07-12 11:10:00,37.21,37.36,37.19,37.36,98998.0,30.9175,31.0422,30.9009,31.0422,98998.0
2016-07-12 11:20:00,37.35,37.35,37.25,37.27,81167.0,31.0338,31.0338,30.9508,30.9674,81167.0
2016-07-12 11:30:00,37.28,37.34,37.26,37.33,84270.0,30.9757,31.0255,30.9591,31.0172,84270.0
2016-07-12 11:40:00,37.33,37.36,37.3,37.33,72927.0,31.0172,31.0422,30.9923,31.0172,72927.0
2016-07-12 11:50:00,37.32,37.39,37.29,37.36,79072.0,31.0089,31.0671,30.984,31.0422,79072.0
2016-07-12 12:00:00,37.36,37.4,37.32,37.38,55501.0,31.0422,31.0754,31.0089,31.0588,55501.0
2016-07-12 12:10:00,37.38,37.41,37.35,37.38,62829.0,31.0588,31.0837,31.0338,31.0588,62829.0
2016-07-12 12:20:00,37.39,37.4,37.32,37.39,85993.0,31.0671,31.0754,31.0089,31.0671,85993.0
2016-07-12 12:30:00,37.39,37.4,37.36,37.39,70207.0,31.0671,31.0754,31.0422,31.0671,70207.0
2016-07-12 12:40:00,37.4,37.44,37.39,37.42,50602.0,31.0754,31.1086,31.0671,31.092,50602.0
2016-07-12 12:50:00,37.41,37.42,37.39,37.41,42183.0,31.0837,31.092,31.0671,31.0837,42183.0
2016-07-12 13:00:00,37.42,37.43,37.4,37.4,37888.0,31.092,31.1003,31.0754,31.0754,37888.0
2016-07-12 13:10:00,37.41,37.44,37.4,37.43,47118.0,31.0837,31.1086,31.0754,31.1003,47118.0
2016-07-12 13:20:00,37.42,37.44,37.41,37.44,38140.0,31.092,31.1086,31.0837,31.1086,38140.0
2016-07-12 13:30:00,37.43,37.47,37.41,37.45,83714.0,31.1003,31.1336,31.0837,31.1169,83714.0
2016-07-12 13:40:00,37.44,37.46,37.41,37.42,54155.0,31.1086,31.1252,31.0837,31.092,54155.0
2016-07-12 13:50:00,37.41,37.43,37.4,37.41,74642.0,31.0837,31.1003,31.0754,31.0837,74642.0
2016-07-12 14:00:00,37.4,37.44,37.38,37.41,68865.0,31.0754,31.1086,31.0588,31.0837,68865.0
2016-07-12 14:10:00,37.41,37.48,37.4,37.45,69811.0,31.0837,31.1419,31.0754,31.1169,69811.0
2016-07-12 14:20:00,37.46,37.49,37.44,37.48,65417.0,31.1252,31.1502,31.1086,31.1419,65417.0
2016-07-12 14:30:00,37.48,37.49,37.44,37.47,67925.0,31.1419,31.1502,31.1086,31.1336,67925.0
2016-07-12 14:40:00,37.47,37.52,37.46,37.48,86030.0,31.1336,31.1751,31.1252,31.1419,86030.0
2016-07-12 14:50:00,37.49,37.52,37.47,37.49,73830.0,31.1502,31.1751,31.1336,31.1502,73830.0
2016-07-12 15:00:00,37.49,37.5,37.47,37.48,68914.0,31.1502,31.1585,31.1336,31.1419,68914.0
2016-07-12 15:10:00,37.48,37.49,37.45,37.46,64435.0,31.1419,31.1502,31.1169,31.1252,64435.0
2016-07-12 15:20:00,37.46,37.47,37.42,37.45,120919.0,31.1252,31.1336,31.092,31.1169,120919.0
2016-07-12 15:30:00,37.45,37.46,37.41,37.42,121725.0,31.1169,31.1252,31.0837,31.092,121725.0
2016-07-12 15:40:00,37.41,37.42,37.35,37.38,160828.0,31.0837,31.092,31.0338,31.0588,160828.0
2016-07-12 15:50:00,37.38,37.4,37.34,37.39,405783.0,31.0588,31.0754,31.0255,31.0671,405783.0
2016-07-13 09:30:00,37.34,37.42,37.16,37.34,186236.0,31.0255,31.092,30.876,31.0255,186236.0
2016-07-13 09:40:00,37.34,37.39,37.28,37.33,275429.0,31.0255,31.0671,30.9757,31.0172,275429.0
2016-07-13 09:50:00,37.33,37.34,37.2,37.21,193737.0,31.0172,31.0255,30.9092,30.9175,193737.0
2016-07-13 10:00:00,37.21,37.28,37.19,37.25,100209.0,30.9175,30.9757,30.9009,30.9508,100209.0
2016-07-13 10:10:00,37.26,37.36,37.25,37.32,112329.0,30.9591,31.0422,30.9508,31.0089,112329.0
2016-07-13 10:20:00,37.32,37.42,37.29,37.41,79402.0,31.0089,31.092,30.984,31.0837,79402.0
2016-07-13 10:30:00,37.4,37.52,37.36,37.52,130961.0,31.0754,31.1751,31.0422,31.1751,130961.0
2016-07-13 10:40:00,37.52,37.55,37.5,37.54,93540.0,31.1751,31.2,31.1585,31.1917,93540.0
2016-07-13 10:50:00,37.54,37.58,37.51,37.52,99928.0,31.1917,31.2249,31.1668,31.1751,99928.0
2016-07-13 11:00:00,37.52,37.57,37.52,37.56,68248.0,31.1751,31.2166,31.1751,31.2083,68248.0
2016-07-13 11:10:00,37.57,37.64,37.57,37.62,88623.0,31.2166,31.2748,31.2166,31.2582,88623.0
2016-07-13 11:20:00,37.63,37.64,37.49,37.49,201789.0,31.2665,31.2748,31.1502,31.1502,201789.0
2016-07-13 11:30:00,37.49,37.54,37.48,37.51,65253.0,31.1502,31.1917,31.1419,31.1668,65253.0
2016-07-13 11:40:00,37.51,37.56,37.48,37.51,51832.0,31.1668,31.2083,31.1419,31.1668,51832.0
2016-07-13 11:50:00,37.51,37.52,37.45,37.5,113785.0,31.1668,31.1751,31.1169,31.1585,113785.0
2016-07-13 12:00:00,37.5,37.59,37.49,37.58,69061.0,31.1585,31.2333,31.1502,31.2249,69061.0
2016-07-13 12:10:00,37.58,37.6,37.55,37.59,40816.0,31.2249,31.2416,31.2,31.2333,40816.0
2016-07-13 12:20:00,37.6,37.6,37.56,37.57,70769.0,31.2416,31.2416,31.2083,31.2166,70769.0
2016-07-13 12:30:00,37.56,37.56,37.54,37.55,59925.0,31.2083,31.2083,31.1917,31.2,59925.0
2016-07-13 12:40:00,37.55,37.56,37.52,37.54,72790.0,31.2,31.2083,31.1751,31.1917,72790.0
2016-07-13 12:50:00,37.53,37.54,37.5,37.51,61177.0,31.1834,31.1917,31.1585,31.1668,61177.0
2016-07-13 13:00:00,37.51,37.52,37.49,37.49,152947.0,31.1668,31.1751,31.1502,31.1502,152947.0
2016-07-13 13:10:00,37.5,37.5,37.46,37.47,143866.0,31.1585,31.1585,31.1252,31.1336,143866.0
2016-07-13 13:20:00,37.47,37.47,37.4,37.42,62169.0,31.1336,31.1336,31.0754,31.092,62169.0
2016-07-13 13:30:00,37.42,37.46,37.4,37.46,78749.0,31.092,31.1252,31.0754,31.1252,78749.0
2016-07-13 13:40:00,37.46,37.51,37.45,37.49,56219.0,31.1252,31.1668,31.1169,31.1502,56219.0
2016-07-13 13:50:00,37.48,37.49,37.44,37.45,188813.0,31.1419,31.1502,31.1086,31.1169,188813.0
2016-07-13 14:00:00,37.45,37.45,37.39,37.41,229733.0,31.1169,31.1169,31.0671,31.0837,229733.0
2016-07-13 14:10:00,37.42,37.45,37.41,37.44,146247.0,31.092,31.1169,31.0837,31.1086,146247.0
2016-07-13 14:20:00,37.44,37.5,37.42,37.5,130141.0,31.1086,31.1585,31.092,31.1585,130141.0
2016-07-13 14:30:00,37.49,37.54,37.49,37.52,157518.0,31.1502,31.1917,31.1502,31.1751,157518.0
2016-07-13 14:40:00,37.52,37.53,37.49,37.52,114975.0,31.1751,31.1834,31.1502,31.1751,114975.0
2016-07-13 14:50:00,37.52,37.53,37.49,37.5,143296.0,31.1751,31.1834,31.1502,31.1585,143296.0
2016-07-13 15:00:00,37.5,37.51,37.49,37.5,149681.0,31.1585,31.1668,31.1502,31.1585,149681.0
2016-07-13 15:10:00,37.51,37.52,37.5,37.51,93784.0,31.1668,31.1751,31.1585,31.1668,93784.0
2016-07-13 15:20:00,37.5,37.51,37.5,37.51,81926.0,31.1585,31.1668,31.1585,31.1668,81926.0
2016-07-13 15:30:00,37.51,37.51,37.45,37.45,211993.0,31.1668,31.1668,31.1169,31.1169,211993.0
2016-07-13 15:40:00,37.45,37.5,37.45,37.47,221513.0,31.1169,31.1585,31.1169,31.1336,221513.0
2016-07-13 15:50:00,37.48,37.5,37.45,37.49,605194.0,31.1419,31.1585,31.1169,31.1502,605194.0
2016-07-14 09:30:00,37.48,37.62,37.41,37.53,266008.0,31.1419,31.2582,31.0837,31.1834,266008.0
2016-07-14 09:40:00,37.53,37.6,37.46,37.55,275464.0,31.1834,31.2416,31.1252,31.2,275464.0
2016-07-14 09:50:00,37.55,37.59,37.53,37.57,130565.0,31.2,31.2333,31.1834,31.2166,130565.0
2016-07-14 10:00:00,37.57,37.62,37.53,37.58,283446.0,31.2166,31.2582,31.1834,31.2249,283446.0
2016-07-14 10:10:00,37.58,37.59,37.53,37.53,175622.0,31.2249,31.2333,31.1834,31.1834,175622.0
2016-07-14 10:20:00,37.54,37.55,37.49,37.52,101616.0,31.1917,31.2,31.1502,31.1751,101616.0
2016-07-14 10:30:00,37.52,37.54,37.49,37.51,163129.0,31.1751,31.1917,31.1502,31.1668,163129.0
2016-07-14 10:40:00,37.5,37.54,37.5,37.51,158716.0,31.1585,31.1917,31.1585,31.1668,158716.0
2016-07-14 10:50:00,37.51,37.54,37.51,37.52,321478.0,31.1668,31.1917,31.1668,31.1751,321478.0
2016-07-14 11:00:00,37.52,37.57,37.51,37.56,233059.0,31.1751,31.2166,31.1668,31.2083,233059.0
2016-07-14 11:10:00,37.57,37.57,37.52,37.55,138282.0,31.2166,31.2166,31.1751,31.2,138282.0
2016-07-14 11:20:00,37.55,37.56,37.48,37.49,84458.0,31.2,31.2083,31.1419,31.1502,84458.0
2016-07-14 11:30:00,37.49,37.5,37.44,37.45,65234.0,31.1502,31.1585,31.1086,31.1169,65234.0
2016-07-14 11:40:00,37.45,37.5,37.45,37.5,79826.0,31.1169,31.1585,31.1169,31.1585,79826.0
2016-07-14 11:50:00,37.49,37.5,37.44,37.44,97806.0,31.1502,31.1585,31.1086,31.1086,97806.0
2016-07-14 12:00:00,37.44,37.48,37.39,37.4,137780.0,31.1086,31.1419,31.0671,31.0754,137780.0
2016-07-14 12:10:00,37.4,37.41,37.32,37.38,80013.0,31.0754,31.0837,31.0089,31.0588,80013.0
2016-07-14 12:20:00,37.38,37.38,37.28,37.38,556066.0,31.0588,31.0588,30.9757,31.0588,556066.0
2016-07-14 12:30:00,37.38,37.43,37.35,37.43,61707.0,31.0588,31.1003,31.0338,31.1003,61707.0
2016-07-14 12:40:00,37.43,37.45,37.39,37.41,59226.0,31.1003,31.1169,31.0671,31.0837,59226.0
2016-07-14 12:50:00,37.42,37.48,37.41,37.47,80562.0,31.092,31.1419,31.0837,31.1336,80562.0
2016-07-14 13:00:00,37.48,37.48,37.33,37.33,90876.0,31.1419,31.1419,31.0172,31.0172,90876.0
2016-07-14 13:10:00,37.33,37.33,37.2,37.23,167503.0,31.0172,31.0172,30.9092,30.9341,167503.0
2016-07-14 13:20:00,37.23,37.24,37.15,37.15,187148.0,30.9341,30.9424,30.8677,30.8677,187148.0
2016-07-14 13:30:00,37.14,37.18,37.14,37.15,155898.0,30.8594,30.8926,30.8594,30.8677,155898.0
2016-07-14 13:40:00,37.15,37.15,37.1,37.12,153894.0,30.8677,30.8677,30.8261,30.8427,153894.0
2016-07-14 13:50:00,37.13,37.18,37.12,37.17,133301.0,30.851,30.8926,30.8427,30.8843,133301.0
2016-07-14 14:00:00,37.17,37.18,37.14,37.16,313981.0,30.8843,30.8926,30.8594,30.876,313981.0
2016-07-14 14:10:00,37.16,37.29,37.16,37.29,167449.0,30.876,30.984,30.876,30.984,167449.0
2016-07-14 14:20:00,37.29,37.32,37.28,37.32,87116.0,30.984,31.0089,30.9757,31.0089,87116.0
2016-07-14 14:30:00,37.31,37.38,37.31,37.38,75681.0,31.0006,31.0588,31.0006,31.0588,75681.0
2016-07-14 14:40:00,37.38,37.39,37.33,37.35,68310.0,31.0588,31.0671,31.0172,31.0338,68310.0
2016-07-14 14:50:00,37.36,37.37,37.33,37.36,49755.0,31.0422,31.0505,31.0172,31.0422,49755.0
2016-07-14 15:00:00,37.37,37.39,37.35,37.39,85104.0,31.0505,31.0671,31.0338,31.0671,85104.0
2016-07-14 15:10:00,37.39,37.43,37.38,37.41,82681.0,31.0671,31.1003,31.0588,31.0837,82681.0
2016-07-14 15:20:00,37.41,37.42,37.39,37.4,114700.0,31.0837,31.092,31.0671,31.0754,114700.0
2016-07-14 15:30:00,37.39,37.41,37.35,37.35,162943.0,31.0671,31.0837,31.0338,31.0338,162943.0
2016-07-14 15:40:00,37.36,37.37,37.27,37.27,187432.0,31.0422,31.0505,30.9674,30.9674,187432.0
2016-07-14 15:50:00,37.27,37.3,37.27,37.27,460866.0,30.9674,30.9923,30.9674,30.9674,460866.0
2016-07-15 09:30:00,37.05,37.26,36.66,37.01,867318.0,30.7846,30.9591,30.4605,30.7513,867318.0
2016-07-15 09:40:00,37.01,37.24,37.01,37.08,230285.0,30.7513,30.9424,30.7513,30.8095,230285.0
2016-07-15 09:50:00,37.08,37.1,36.8,36.82,302571.0,30.8095,30.8261,30.5769,30.5935,302571.0
2016-07-15 10:00:00,36.82,36.86,36.61,36.66,328756.0,30.5935,30.6267,30.419,30.4605,328756.0
2016-07-15 10:10:00,36.66,36.69,36.56,36.65,415741.0,30.4605,30.4855,30.3774,30.4522,415741.0
2016-07-15 10:20:00,36.65,36.71,36.44,36.57,308716.0,30.4522,30.5021,30.2777,30.3857,308716.0
2016-07-15 10:30:00,36.56,36.79,36.56,36.78,259610.0,30.3774,30.5685,30.3774,30.5602,259610.0
2016-07-15 10:40:00,36.77,36.78,36.67,36.69,131582.0,30.5519,30.5602,30.4688,30.4855,131582.0
2016-07-15 10:50:00,36.68,36.71,36.65,36.68,168806.0,30.4771,30.5021,30.4522,30.4771,168806.0
2016-07-15 11:00:00,36.68,36.74,36.63,36.68,219864.0,30.4771,30.527,30.4356,30.4771,219864.0
2016-07-15 11:10:00,36.68,36.75,36.65,36.69,123643.0,30.4771,30.5353,30.4522,30.4855,123643.0
2016-07-15 11:20:00,36.69,36.83,36.69,36.8,104256.0,30.4855,30.6018,30.4855,30.5769,104256.0
2016-07-15 11:30:00,36.8,36.83,36.75,36.76,92325.0,30.5769,30.6018,30.5353,30.5436,92325.0
2016-07-15 11:40:00,36.77,36.8,36.67,36.68,100731.0,30.5519,30.5769,30.4688,30.4771,100731.0
2016-07-15 11:50:00,36.69,36.7,36.66,36.68,74673.0,30.4855,30.4938,30.4605,30.4771,74673.0
2016-07-15 12:00:00,36.68,36.8,36.67,36.77,130857.0,30.4771,30.5769,30.4688,30.5519,130857.0
2016-07-15 12:10:00,36.77,36.83,36.76,36.78,104308.0,30.5519,30.6018,30.5436,30.5602,104308.0
2016-07-15 12:20:00,36.79,36.86,36.78,36.84,83231.0,30.5685,30.6267,30.5602,30.6101,83231.0
2016-07-15 12:30:00,36.84,36.88,36.83,36.86,96579.0,30.6101,30.6433,30.6018,30.6267,96579.0
2016-07-15 12:40:00,36.85,36.86,36.72,36.73,105771.0,30.6184,30.6267,30.5104,30.5187,105771.0
2016-07-15 12:50:00,36.73,36.75,36.72,36.75,66846.0,30.5187,30.5353,30.5104,30.5353,66846.0
2016-07-15 13:00:00,36.75,36.8,36.74,36.78,125586.0,30.5353,30.5769,30.527,30.5602,125586.0
2016-07-15 13:10:00,36.78,36.78,36.71,36.71,72022.0,30.5602,30.5602,30.5021,30.5021,72022.0
2016-07-15 13:20:00,36.71,36.72,36.66,36.66,100273.0,30.5021,30.5104,30.4605,30.4605,100273.0
2016-07-15 13:30:00,36.66,36.73,36.66,36.72,73282.0,30.4605,30.5187,30.4605,30.5104,73282.0
2016-07-15 13:40:00,36.72,36.73,36.67,36.68,73539.0,30.5104,30.5187,30.4688,30.4771,73539.0
2016-07-15 13:50:00,36.68,36.71,36.65,36.71,67016.0,30.4771,30.5021,30.4522,30.5021,67016.0
2016-07-15 14:00:00,36.7,36.71,36.66,36.71,133196.0,30.4938,30.5021,30.4605,30.5021,133196.0
2016-07-15 14:10:00,36.71,36.79,36.68,36.79,146708.0,30.5021,30.5685,30.4771,30.5685,146708.0
2016-07-15 14:20:00,36.78,36.81,36.75,36.8,74231.0,30.5602,30.5852,30.5353,30.5769,74231.0
2016-07-15 14:30:00,36.8,36.81,36.77,36.77,70896.0,30.5769,30.5852,30.5519,30.5519,70896.0
2016-07-15 14:40:00,36.77,36.81,36.77,36.81,68531.0,30.5519,30.5852,30.5519,30.5852,68531.0
2016-07-15 14:50:00,36.8,36.81,36.77,36.8,77510.0,30.5769,30.5852,30.5519,30.5769,77510.0
2016-07-15 15:00:00,36.8,36.81,36.78,36.79,113884.0,30.5769,30.5852,30.5602,30.5685,113884.0
2016-07-15 15:10:00,36.79,36.8,36.75,36.77,94265.0,30.5685,30.5769,30.5353,30.5519,94265.0
2016-07-15 15:20:00,36.77,36.77,36.74,36.77,146534.0,30.5519,30.5519,30.527,30.5519,146534.0
2016-07-15 15:30:00,36.77,36.8,36.76,36.8,180536.0,30.5519,30.5769,30.5436,30.5769,180536.0
2016-07-15 15:40:00,36.8,36.8,36.72,36.75,256020.0,30.5769,30.5769,30.5104,30.5353,256020.0
2016-07-15 15:50:00,36.75,36.75,36.71,36.71,598691.0,30.5353,30.5353,30.5021,30.5021,598691.0
2016-07-18 09:30:00,36.69,36.75,36.47,36.73,262613.0,30.4855,30.5353,30.3027,30.5187,262613.0
2016-07-18 09:40:00,36.72,36.77,36.57,36.59,201140.0,30.5104,30.5519,30.3857,30.4024,201140.0
2016-07-18 09:50:00,36.59,36.61,36.5,36.58,150543.0,30.4024,30.419,30.3276,30.3941,150543.0
2016-07-18 10:00:00,36.57,36.73,36.53,36.72,181442.0,30.3857,30.5187,30.3525,30.5104,181442.0
2016-07-18 10:10:00,36.72,36.85,36.69,36.81,115952.0,30.5104,30.6184,30.4855,30.5852,115952.0
2016-07-18 10:20:00,36.81,36.83,36.76,36.79,100068.0,30.5852,30.6018,30.5436,30.5685,100068.0
2016-07-18 10:30:00,36.8,36.81,36.73,36.77,111528.0,30.5769,30.5852,30.5187,30.5519,111528.0
2016-07-18 10:40:00,36.77,36.78,36.73,36.75,100171.0,30.5519,30.5602,30.5187,30.5353,100171.0
2016-07-18 10:50:00,36.75,36.75,36.67,36.69,132524.0,30.5353,30.5353,30.4688,30.4855,132524.0
2016-07-18 11:00:00,36.7,36.78,36.69,36.75,102756.0,30.4938,30.5602,30.4855,30.5353,102756.0
2016-07-18 11:10:00,36.75,36.78,36.7,36.72,127415.0,30.5353,30.5602,30.4938,30.5104,127415.0
2016-07-18 11:20:00,36.72,36.72,36.61,36.65,99489.0,30.5104,30.5104,30.419,30.4522,99489.0
2016-07-18 11:30:00,36.64,36.67,36.55,36.59,93596.0,30.4439,30.4688,30.3691,30.4024,93596.0
2016-07-18 11:40:00,36.59,36.65,36.58,36.63,89010.0,30.4024,30.4522,30.3941,30.4356,89010.0
2016-07-18 11:50:00,36.63,36.64,36.59,36.59,63926.0,30.4356,30.4439,30.4024,30.4024,63926.0
2016-07-18 12:00:00,36.59,36.68,36.59,36.68,93237.0,30.4024,30.4771,30.4024,30.4771,93237.0
2016-07-18 12:10:00,36.68,36.7,36.63,36.64,81806.0,30.4771,30.4938,30.4356,30.4439,81806.0
2016-07-18 12:20:00,36.64,36.66,36.62,36.63,67447.0,30.4439,30.4605,30.4273,30.4356,67447.0
2016-07-18 12:30:00,36.64,36.65,36.6,36.6,52324.0,30.4439,30.4522,30.4107,30.4107,52324.0
2016-07-18 12:40:00,36.6,36.61,36.54,36.54,157535.0,30.4107,30.419,30.3608,30.3608,157535.0
2016-07-18 12:50:00,36.55,36.56,36.54,36.56,60446.0,30.3691,30.3774,30.3608,30.3774,60446.0
2016-07-18 13:00:00,36.55,36.56,36.5,36.5,147221.0,30.3691,30.3774,30.3276,30.3276,147221.0
2016-07-18 13:10:00,36.51,36.52,36.49,36.49,81645.0,30.3359,30.3442,30.3193,30.3193,81645.0
2016-07-18 13:20:00,36.5,36.51,36.42,36.44,328866.0,30.3276,30.3359,30.2611,30.2777,328866.0
2016-07-18 13:30:00,36.44,36.5,36.41,36.47,146354.0,30.2777,30.3276,30.2528,30.3027,146354.0
2016-07-18 13:40:00,36.47,36.5,36.46,36.48,64502.0,30.3027,30.3276,30.2943,30.311,64502.0
2016-07-18 13:50:00,36.48,36.49,36.4,36.41,256422.0,30.311,30.3193,30.2445,30.2528,256422.0
2016-07-18 14:00:00,36.42,36.46,36.39,36.4,104914.0,30.2611,30.2943,30.2362,30.2445,104914.0
2016-07-18 14:10:00,36.39,36.4,36.34,36.37,264135.0,30.2362,30.2445,30.1946,30.2196,264135.0
2016-07-18 14:20:00,36.37,36.42,36.31,36.42,219582.0,30.2196,30.2611,30.1697,30.2611,219582.0
2016-07-18 14:30:00,36.43,36.47,36.4,36.41,116692.0,30.2694,30.3027,30.2445,30.2528,116692.0
2016-07-18 14:40:00,36.41,36.47,36.41,36.47,74684.0,30.2528,30.3027,30.2528,30.3027,74684.0
2016-07-18 14:50:00,36.47,36.47,36.34,36.38,262337.0,30.3027,30.3027,30.1946,30.2279,262337.0
2016-07-18 15:00:00,36.38,36.41,36.32,36.34,155693.0,30.2279,30.2528,30.178,30.1946,155693.0
2016-07-18 15:10:00,36.34,36.39,36.32,36.34,256562.0,30.1946,30.2362,30.178,30.1946,256562.0
2016-07-18 15:20:00,36.35,36.39,36.34,36.39,149106.0,30.203,30.2362,30.1946,30.2362,149106.0
2016-07-18 15:30:00,36.39,36.41,36.34,36.34,299799.0,30.2362,30.2528,30.1946,30.1946,299799.0
2016-07-18 15:40:00,36.34,36.35,36.3,36.31,475711.0,30.1946,30.203,30.1614,30.1697,475711.0
2016-07-18 15:50:00,36.32,36.35,36.3,36.32,931310.0,30.178,30.203,30.1614,30.178,931310.0
2016-07-19 09:30:00,36.3,36.35,36.05,36.29,298159.0,30.1614,30.203,29.9537,30.1531,298159.0
2016-07-19 09:40:00,36.28,36.28,36.11,36.21,147526.0,30.1448,30.1448,30.0035,30.0866,147526.0
2016-07-19 09:50:00,36.22,36.22,36.14,36.2,187207.0,30.0949,30.0949,30.0285,30.0783,187207.0
2016-07-19 10:00:00,36.2,36.29,36.19,36.29,139413.0,30.0783,30.1531,30.07,30.1531,139413.0
2016-07-19 10:10:00,36.29,36.29,36.23,36.27,161262.0,30.1531,30.1531,30.1032,30.1365,161262.0
2016-07-19 10:20:00,36.27,36.31,36.26,36.29,62502.0,30.1365,30.1697,30.1282,30.1531,62502.0
2016-07-19 10:30:00,36.29,36.41,36.29,36.4,111642.0,30.1531,30.2528,30.1531,30.2445,111642.0
2016-07-19 10:40:00,36.41,36.45,36.39,36.39,144410.0,30.2528,30.286,30.2362,30.2362,144410.0
2016-07-19 10:50:00,36.39,36.45,36.37,36.44,133282.0,30.2362,30.286,30.2196,30.2777,133282.0
2016-07-19 11:00:00,36.43,36.44,36.37,36.4,86713.0,30.2694,30.2777,30.2196,30.2445,86713.0
2016-07-19 11:10:00,36.41,36.41,36.32,36.39,64290.0,30.2528,30.2528,30.178,30.2362,64290.0
2016-07-19 11:20:00,36.39,36.41,36.33,36.4,99441.0,30.2362,30.2528,30.1863,30.2445,99441.0
2016-07-19 11:30:00,36.4,36.4,36.34,36.37,99327.0,30.2445,30.2445,30.1946,30.2196,99327.0
2016-07-19 11:40:00,36.37,36.39,36.32,36.36,101755.0,30.2196,30.2362,30.178,30.2113,101755.0
2016-07-19 11:50:00,36.36,36.39,36.32,36.35,74894.0,30.2113,30.2362,30.178,30.203,74894.0
2016-07-19 12:00:00,36.34,36.42,36.34,36.38,129268.0,30.1946,30.2611,30.1946,30.2279,129268.0
2016-07-19 12:10:00,36.38,36.4,36.34,36.37,112745.0,30.2279,30.2445,30.1946,30.2196,112745.0
2016-07-19 12:20:00,36.38,36.41,36.35,36.35,52513.0,30.2279,30.2528,30.203,30.203,52513.0
2016-07-19 12:30:00,36.35,36.36,36.3,36.31,67763.0,30.203,30.2113,30.1614,30.1697,67763.0
2016-07-19 12:40:00,36.31,36.35,36.3,36.34,64436.0,30.1697,30.203,30.1614,30.1946,64436.0
2016-07-19 12:50:00,36.34,36.36,36.3,36.33,66832.0,30.1946,30.2113,30.1614,30.1863,66832.0
2016-07-19 13:00:00,36.33,36.35,36.3,36.31,83564.0,30.1863,30.203,30.1614,30.1697,83564.0
2016-07-19 13:10:00,36.32,36.32,36.29,36.3,27052.0,30.178,30.178,30.1531,30.1614,27052.0
2016-07-19 13:20:00,36.29,36.33,36.26,36.27,44691.0,30.1531,30.1863,30.1282,30.1365,44691.0
2016-07-19 13:30:00,36.27,36.29,36.25,36.25,43462.0,30.1365,30.1531,30.1199,30.1199,43462.0
2016-07-19 13:40:00,36.25,36.26,36.22,36.25,54887.0,30.1199,30.1282,30.0949,30.1199,54887.0
2016-07-19 13:50:00,36.25,36.25,36.22,36.22,39091.0,30.1199,30.1199,30.0949,30.0949,39091.0
2016-07-19 14:00:00,36.22,36.26,36.22,36.25,63958.0,30.0949,30.1282,30.0949,30.1199,63958.0
2016-07-19 14:10:00,36.25,36.28,36.22,36.26,81603.0,30.1199,30.1448,30.0949,30.1282,81603.0
2016-07-19 14:20:00,36.26,36.27,36.22,36.22,57390.0,30.1282,30.1365,30.0949,30.0949,57390.0
2016-07-19 14:30:00,36.23,36.23,36.17,36.22,66635.0,30.1032,30.1032,30.0534,30.0949,66635.0
2016-07-19 14:40:00,36.21,36.26,36.21,36.23,54907.0,30.0866,30.1282,30.0866,30.1032,54907.0
2016-07-19 14:50:00,36.22,36.23,36.2,36.2,44408.0,30.0949,30.1032,30.0783,30.0783,44408.0
2016-07-19 15:00:00,36.21,36.24,36.17,36.19,158489.0,30.0866,30.1116,30.0534,30.07,158489.0
2016-07-19 15:10:00,36.19,36.2,36.18,36.2,75691.0,30.07,30.0783,30.0617,30.0783,75691.0
2016-07-19 15:20:00,36.2,36.22,36.19,36.21,70033.0,30.0783,30.0949,30.07,30.0866,70033.0
2016-07-19 15:30:00,36.21,36.23,36.2,36.22,125782.0,30.0866,30.1032,30.0783,30.0949,125782.0
2016-07-19 15:40:00,36.22,36.24,36.21,36.21,132747.0,30.0949,30.1116,30.0866,30.0866,132747.0
2016-07-19 15:50:00,36.22,36.23,36.19,36.22,438673.0,30.0949,30.1032,30.07,30.0949,438673.0
2016-07-20 09:30:00,36.36,36.39,36.11,36.25,117595.0,30.2113,30.2362,30.0035,30.1199,117595.0
2016-07-20 09:40:00,36.26,36.26,36.09,36.16,128774.0,30.1282,30.1282,29.9869,30.0451,128774.0
2016-07-20 09:50:00,36.17,36.33,36.16,36.29,88528.0,30.0534,30.1863,30.0451,30.1531,88528.0
2016-07-20 10:00:00,36.28,36.35,36.24,36.34,138969.0,30.1448,30.203,30.1116,30.1946,138969.0
2016-07-20 10:10:00,36.33,36.4,36.31,36.38,82319.0,30.1863,30.2445,30.1697,30.2279,82319.0
2016-07-20 10:20:00,36.38,36.42,36.33,36.41,184798.0,30.2279,30.2611,30.1863,30.2528,184798.0
2016-07-20 10:30:00,36.41,36.47,36.39,36.42,149324.0,30.2528,30.3027,30.2362,30.2611,149324.0
2016-07-20 10:40:00,36.41,36.48,36.4,36.44,99511.0,30.2528,30.311,30.2445,30.2777,99511.0
2016-07-20 10:50:00,36.44,36.52,36.43,36.5,84264.0,30.2777,30.3442,30.2694,30.3276,84264.0
2016-07-20 11:00:00,36.5,36.54,36.49,36.54,116195.0,30.3276,30.3608,30.3193,30.3608,116195.0
2016-07-20 11:10:00,36.55,36.55,36.51,36.54,74348.0,30.3691,30.3691,30.3359,30.3608,74348.0
2016-07-20 11:20:00,36.54,36.55,36.51,36.54,114769.0,30.3608,30.3691,30.3359,30.3608,114769.0
2016-07-20 11:30:00,36.53,36.54,36.48,36.51,81712.0,30.3525,30.3608,30.311,30.3359,81712.0
2016-07-20 11:40:00,36.52,36.53,36.5,36.52,36483.0,30.3442,30.3525,30.3276,30.3442,36483.0
2016-07-20 11:50:00,36.52,36.54,36.47,36.48,64499.0,30.3442,30.3608,30.3027,30.311,64499.0
2016-07-20 12:00:00,36.47,36.52,36.46,36.5,144018.0,30.3027,30.3442,30.2943,30.3276,144018.0
2016-07-20 12:10:00,36.5,36.54,36.49,36.54,57901.0,30.3276,30.3608,30.3193,30.3608,57901.0
2016-07-20 12:20:00,36.53,36.55,36.52,36.54,85441.0,30.3525,30.3691,30.3442,30.3608,85441.0
2016-07-20 12:30:00,36.53,36.55,36.51,36.52,53551.0,30.3525,30.3691,30.3359,30.3442,53551.0
2016-07-20 12:40:00,36.51,36.54,36.5,36.52,40379.0,30.3359,30.3608,30.3276,30.3442,40379.0
2016-07-20 12:50:00,36.51,36.55,36.5,36.51,66768.0,30.3359,30.3691,30.3276,30.3359,66768.0
2016-07-20 13:00:00,36.5,36.51,36.49,36.5,49027.0,30.3276,30.3359,30.3193,30.3276,49027.0
2016-07-20 13:10:00,36.5,36.51,36.49,36.5,40766.0,30.3276,30.3359,30.3193,30.3276,40766.0
2016-07-20 13:20:00,36.5,36.52,36.48,36.52,44865.0,30.3276,30.3442,30.311,30.3442,44865.0
2016-07-20 13:30:00,36.51,36.51,36.46,36.46,155663.0,30.3359,30.3359,30.2943,30.2943,155663.0
2016-07-20 13:40:00,36.46,36.47,36.43,36.45,53250.0,30.2943,30.3027,30.2694,30.286,53250.0
2016-07-20 13:50:00,36.45,36.48,36.41,36.41,69637.0,30.286,30.311,30.2528,30.2528,69637.0
2016-07-20 14:00:00,36.41,36.42,36.37,36.41,73069.0,30.2528,30.2611,30.2196,30.2528,73069.0
2016-07-20 14:10:00,36.41,36.42,36.35,36.4,74028.0,30.2528,30.2611,30.203,30.2445,74028.0
2016-07-20 14:20:00,36.4,36.43,36.39,36.42,57661.0,30.2445,30.2694,30.2362,30.2611,57661.0
2016-07-20 14:30:00,36.43,36.44,36.38,36.41,52867.0,30.2694,30.2777,30.2279,30.2528,52867.0
2016-07-20 14:40:00,36.4,36.48,36.36,36.47,140871.0,30.2445,30.311,30.2113,30.3027,140871.0
2016-07-20 14:50:00,36.46,36.49,36.44,36.45,58006.0,30.2943,30.3193,30.2777,30.286,58006.0
2016-07-20 15:00:00,36.45,36.46,36.42,36.42,72772.0,30.286,30.2943,30.2611,30.2611,72772.0
2016-07-20 15:10:00,36.42,36.42,36.35,36.35,103572.0,30.2611,30.2611,30.203,30.203,103572.0
2016-07-20 15:20:00,36.36,36.39,36.35,36.38,89242.0,30.2113,30.2362,30.203,30.2279,89242.0
2016-07-20 15:30:00,36.38,36.4,36.37,36.39,147742.0,30.2279,30.2445,30.2196,30.2362,147742.0
2016-07-20 15:40:00,36.39,36.39,36.37,36.38,110242.0,30.2362,30.2362,30.2196,30.2279,110242.0
2016-07-20 15:50:00,36.39,36.4,36.37,36.4,336488.0,30.2362,30.2445,30.2196,30.2445,336488.0
2016-07-21 09:30:00,36.29,36.32,36.12,36.2,184740.0,30.1531,30.178,30.0118,30.0783,184740.0
2016-07-21 09:40:00,36.2,36.31,36.17,36.3,101604.0,30.0783,30.1697,30.0534,30.1614,101604.0
2016-07-21 09:50:00,36.29,36.3,36.21,36.21,47484.0,30.1531,30.1614,30.0866,30.0866,47484.0
2016-07-21 10:00:00,36.2,36.24,36.16,36.16,96211.0,30.0783,30.1116,30.0451,30.0451,96211.0
2016-07-21 10:10:00,36.17,36.17,36.09,36.12,128657.0,30.0534,30.0534,29.9869,30.0118,128657.0
2016-07-21 10:20:00,36.11,36.2,36.11,36.17,68404.0,30.0035,30.0783,30.0035,30.0534,68404.0
2016-07-21 10:30:00,36.18,36.21,36.15,36.21,42302.0,30.0617,30.0866,30.0368,30.0866,42302.0
2016-07-21 10:40:00,36.2,36.25,36.18,36.25,65917.0,30.0783,30.1199,30.0617,30.1199,65917.0
2016-07-21 10:50:00,36.24,36.28,36.23,36.27,53752.0,30.1116,30.1448,30.1032,30.1365,53752.0
2016-07-21 11:00:00,36.27,36.29,36.24,36.26,130393.0,30.1365,30.1531,30.1116,30.1282,130393.0
2016-07-21 11:10:00,36.26,36.32,36.25,36.29,58616.0,30.1282,30.178,30.1199,30.1531,58616.0
2016-07-21 11:20:00,36.29,36.32,36.26,36.31,73216.0,30.1531,30.178,30.1282,30.1697,73216.0
2016-07-21 11:30:00,36.3,36.31,36.23,36.25,75122.0,30.1614,30.1697,30.1032,30.1199,75122.0
2016-07-21 11:40:00,36.25,36.26,36.2,36.21,55935.0,30.1199,30.1282,30.0783,30.0866,55935.0
2016-07-21 11:50:00,36.21,36.22,36.18,36.22,49474.0,30.0866,30.0949,30.0617,30.0949,49474.0
2016-07-21 12:00:00,36.22,36.23,36.19,36.2,48337.0,30.0949,30.1032,30.07,30.0783,48337.0
2016-07-21 12:10:00,36.2,36.21,36.15,36.15,55496.0,30.0783,30.0866,30.0368,30.0368,55496.0
2016-07-21 12:20:00,36.15,36.16,36.11,36.12,47060.0,30.0368,30.0451,30.0035,30.0118,47060.0
2016-07-21 12:30:00,36.12,36.15,36.11,36.14,44843.0,30.0118,30.0368,30.0035,30.0285,44843.0
2016-07-21 12:40:00,36.13,36.14,36.09,36.11,54014.0,30.0202,30.0285,29.9869,30.0035,54014.0
2016-07-21 12:50:00,36.11,36.11,36.06,36.09,41988.0,30.0035,30.0035,29.962,29.9869,41988.0
2016-07-21 13:00:00,36.09,36.14,36.08,36.13,88131.0,29.9869,30.0285,29.9786,30.0202,88131.0
2016-07-21 13:10:00,36.14,36.16,36.11,36.14,24637.0,30.0285,30.0451,30.0035,30.0285,24637.0
2016-07-21 13:20:00,36.13,36.16,36.13,36.14,44542.0,30.0202,30.0451,30.0202,30.0285,44542.0
2016-07-21 13:30:00,36.15,36.16,36.12,36.14,42398.0,30.0368,30.0451,30.0118,30.0285,42398.0
2016-07-21 13:40:00,36.14,36.14,36.07,36.08,39854.0,30.0285,30.0285,29.9703,29.9786,39854.0
2016-07-21 13:50:00,36.08,36.08,36.0,36.02,93840.0,29.9786,29.9786,29.9121,29.9288,93840.0
2016-07-21 14:00:00,36.02,36.04,36.01,36.02,54888.0,29.9288,29.9454,29.9204,29.9288,54888.0
2016-07-21 14:10:00,36.02,36.02,35.95,35.96,78387.0,29.9288,29.9288,29.8706,29.8789,78387.0
2016-07-21 14:20:00,35.97,35.97,35.94,35.95,68505.0,29.8872,29.8872,29.8623,29.8706,68505.0
2016-07-21 14:30:00,35.94,35.97,35.93,35.95,76577.0,29.8623,29.8872,29.854,29.8706,76577.0
2016-07-21 14:40:00,35.95,35.97,35.93,35.94,62063.0,29.8706,29.8872,29.854,29.8623,62063.0
2016-07-21 14:50:00,35.94,35.96,35.91,35.92,58258.0,29.8623,29.8789,29.8374,29.8457,58258.0
2016-07-21 15:00:00,35.92,35.93,35.88,35.89,134158.0,29.8457,29.854,29.8124,29.8207,134158.0
2016-07-21 15:10:00,35.89,35.89,35.82,35.84,143661.0,29.8207,29.8207,29.7626,29.7792,143661.0
2016-07-21 15:20:00,35.85,35.88,35.83,35.86,166900.0,29.7875,29.8124,29.7709,29.7958,166900.0
2016-07-21 15:30:00,35.87,35.93,35.86,35.91,103156.0,29.8041,29.854,29.7958,29.8374,103156.0
2016-07-21 15:40:00,35.91,35.96,35.9,35.95,150904.0,29.8374,29.8789,29.829,29.8706,150904.0
2016-07-21 15:50:00,35.95,35.98,35.94,35.95,374156.0,29.8706,29.8955,29.8623,29.8706,374156.0
2016-07-22 09:30:00,36.13,36.2,36.01,36.1,129612.0,30.0202,30.0783,29.9204,29.9952,129612.0
2016-07-22 09:40:00,36.11,36.13,36.03,36.06,162707.0,30.0035,30.0202,29.9371,29.962,162707.0
2016-07-22 09:50:00,36.05,36.07,35.95,35.97,96846.0,29.9537,29.9703,29.8706,29.8872,96846.0
2016-07-22 10:00:00,35.97,36.01,35.8,35.81,119474.0,29.8872,29.9204,29.746,29.7543,119474.0
2016-07-22 10:10:00,35.81,35.86,35.8,35.84,82395.0,29.7543,29.7958,29.746,29.7792,82395.0
2016-07-22 10:20:00,35.85,35.91,35.84,35.89,54955.0,29.7875,29.8374,29.7792,29.8207,54955.0
2016-07-22 10:30:00,35.9,35.9,35.85,35.87,65370.0,29.829,29.829,29.7875,29.8041,65370.0
2016-07-22 10:40:00,35.88,35.95,35.85,35.93,60209.0,29.8124,29.8706,29.7875,29.854,60209.0
2016-07-22 10:50:00,35.93,35.93,35.88,35.9,52837.0,29.854,29.854,29.8124,29.829,52837.0
2016-07-22 11:00:00,35.9,35.99,35.9,35.98,55023.0,29.829,29.9038,29.829,29.8955,55023.0
2016-07-22 11:10:00,35.98,36.01,35.92,35.98,104755.0,29.8955,29.9204,29.8457,29.8955,104755.0
2016-07-22 11:20:00,35.99,36.05,35.98,36.05,43191.0,29.9038,29.9537,29.8955,29.9537,43191.0
2016-07-22 11:30:00,36.04,36.07,36.03,36.04,26984.0,29.9454,29.9703,29.9371,29.9454,26984.0
2016-07-22 11:40:00,36.04,36.08,36.03,36.04,27870.0,29.9454,29.9786,29.9371,29.9454,27870.0
2016-07-22 11:50:00,36.05,36.1,36.03,36.09,42844.0,29.9537,29.9952,29.9371,29.9869,42844.0
2016-07-22 12:00:00,36.09,36.13,36.08,36.1,60649.0,29.9869,30.0202,29.9786,29.9952,60649.0
2016-07-22 12:10:00,36.09,36.13,36.09,36.13,46425.0,29.9869,30.0202,29.9869,30.0202,46425.0
2016-07-22 12:20:00,36.13,36.15,36.09,36.12,58983.0,30.0202,30.0368,29.9869,30.0118,58983.0
2016-07-22 12:30:00,36.12,36.13,36.09,36.09,23352.0,30.0118,30.0202,29.9869,29.9869,23352.0
2016-07-22 12:40:00,36.1,36.11,36.09,36.09,26186.0,29.9952,30.0035,29.9869,29.9869,26186.0
2016-07-22 12:50:00,36.09,36.13,36.09,36.09,42090.0,29.9869,30.0202,29.9869,29.9869,42090.0
2016-07-22 13:00:00,36.1,36.12,36.08,36.11,32355.0,29.9952,30.0118,29.9786,30.0035,32355.0
2016-07-22 13:10:00,36.11,36.12,36.09,36.1,29318.0,30.0035,30.0118,29.9869,29.9952,29318.0
2016-07-22 13:20:00,36.1,36.11,36.07,36.08,20539.0,29.9952,30.0035,29.9703,29.9786,20539.0
2016-07-22 13:30:00,36.08,36.09,36.05,36.05,59569.0,29.9786,29.9869,29.9537,29.9537,59569.0
2016-07-22 13:40:00,36.05,36.07,36.04,36.04,60236.0,29.9537,29.9703,29.9454,29.9454,60236.0
2016-07-22 13:50:00,36.04,36.05,36.02,36.04,51441.0,29.9454,29.9537,29.9288,29.9454,51441.0
2016-07-22 14:00:00,36.04,36.05,36.0,36.02,26219.0,29.9454,29.9537,29.9121,29.9288,26219.0
2016-07-22 14:10:00,36.02,36.04,36.01,36.03,51926.0,29.9288,29.9454,29.9204,29.9371,51926.0
2016-07-22 14:20:00,36.04,36.04,35.97,35.98,88188.0,29.9454,29.9454,29.8872,29.8955,88188.0
2016-07-22 14:30:00,35.98,35.99,35.96,35.98,65911.0,29.8955,29.9038,29.8789,29.8955,65911.0
2016-07-22 14:40:00,35.98,35.99,35.96,35.97,55998.0,29.8955,29.9038,29.8789,29.8872,55998.0
2016-07-22 14:50:00,35.97,35.98,35.94,35.95,75381.0,29.8872,29.8955,29.8623,29.8706,75381.0
2016-07-22 15:00:00,35.95,35.97,35.94,35.95,61592.0,29.8706,29.8872,29.8623,29.8706,61592.0
2016-07-22 15:10:00,35.95,35.97,35.95,35.96,37730.0,29.8706,29.8872,29.8706,29.8789,37730.0
2016-07-22 15:20:00,35.96,36.0,35.95,35.97,74032.0,29.8789,29.9121,29.8706,29.8872,74032.0
2016-07-22 15:30:00,35.98,36.02,35.97,36.0,77900.0,29.8955,29.9288,29.8872,29.9121,77900.0
2016-07-22 15:40:00,35.99,36.02,35.96,35.97,162855.0,29.9038,29.9288,29.8789,29.8872,162855.0
2016-07-22 15:50:00,35.98,35.99,35.96,35.97,247614.0,29.8955,29.9038,29.8789,29.8872,247614.0
2016-07-25 09:30:00,35.71,35.74,35.42,35.48,610346.0,29.6712,29.6961,29.4302,29.4801,610346.0
2016-07-25 09:40:00,35.49,35.67,35.47,35.61,356497.0,29.4884,29.6379,29.4718,29.5881,356497.0
2016-07-25 09:50:00,35.61,35.68,35.58,35.67,301464.0,29.5881,29.6463,29.5632,29.6379,301464.0
2016-07-25 10:00:00,35.67,35.79,35.67,35.77,136181.0,29.6379,29.7377,29.6379,29.721,136181.0
2016-07-25 10:10:00,35.77,35.79,35.7,35.73,169177.0,29.721,29.7377,29.6629,29.6878,169177.0
2016-07-25 10:20:00,35.73,35.74,35.67,35.71,90303.0,29.6878,29.6961,29.6379,29.6712,90303.0
2016-07-25 10:30:00,35.71,35.72,35.67,35.68,132408.0,29.6712,29.6795,29.6379,29.6463,132408.0
2016-07-25 10:40:00,35.69,35.73,35.65,35.7,144786.0,29.6546,29.6878,29.6213,29.6629,144786.0
2016-07-25 10:50:00,35.69,35.7,35.67,35.68,78840.0,29.6546,29.6629,29.6379,29.6463,78840.0
2016-07-25 11:00:00,35.68,35.69,35.66,35.66,111715.0,29.6463,29.6546,29.6296,29.6296,111715.0
2016-07-25 11:10:00,35.67,35.69,35.65,35.66,82638.0,29.6379,29.6546,29.6213,29.6296,82638.0
2016-07-25 11:20:00,35.66,35.66,35.6,35.61,83739.0,29.6296,29.6296,29.5798,29.5881,83739.0
2016-07-25 11:30:00,35.6,35.61,35.55,35.55,131517.0,29.5798,29.5881,29.5382,29.5382,131517.0
2016-07-25 11:40:00,35.55,35.59,35.52,35.59,108114.0,29.5382,29.5715,29.5133,29.5715,108114.0
2016-07-25 11:50:00,35.58,35.61,35.52,35.52,84549.0,29.5632,29.5881,29.5133,29.5133,84549.0
2016-07-25 12:00:00,35.53,35.59,35.52,35.59,135590.0,29.5216,29.5715,29.5133,29.5715,135590.0
2016-07-25 12:10:00,35.59,35.59,35.53,35.55,55589.0,29.5715,29.5715,29.5216,29.5382,55589.0
2016-07-25 12:20:00,35.54,35.56,35.51,35.51,148450.0,29.5299,29.5465,29.505,29.505,148450.0
2016-07-25 12:30:00,35.51,35.57,35.51,35.55,48212.0,29.505,29.5549,29.505,29.5382,48212.0
2016-07-25 12:40:00,35.56,35.62,35.55,35.59,53737.0,29.5465,29.5964,29.5382,29.5715,53737.0
2016-07-25 12:50:00,35.59,35.66,35.59,35.65,52883.0,29.5715,29.6296,29.5715,29.6213,52883.0
2016-07-25 13:00:00,35.65,35.68,35.64,35.68,44184.0,29.6213,29.6463,29.613,29.6463,44184.0
2016-07-25 13:10:00,35.68,35.69,35.61,35.66,96314.0,29.6463,29.6546,29.5881,29.6296,96314.0
2016-07-25 13:20:00,35.66,35.73,35.65,35.73,65478.0,29.6296,29.6878,29.6213,29.6878,65478.0
2016-07-25 13:30:00,35.73,35.73,35.7,35.72,53999.0,29.6878,29.6878,29.6629,29.6795,53999.0
2016-07-25 13:40:00,35.72,35.74,35.68,35.69,54308.0,29.6795,29.6961,29.6463,29.6546,54308.0
2016-07-25 13:50:00,35.68,35.7,35.66,35.67,58428.0,29.6463,29.6629,29.6296,29.6379,58428.0
2016-07-25 14:00:00,35.67,35.68,35.64,35.65,68617.0,29.6379,29.6463,29.613,29.6213,68617.0
2016-07-25 14:10:00,35.65,35.65,35.64,35.64,37608.0,29.6213,29.6213,29.613,29.613,37608.0
2016-07-25 14:20:00,35.65,35.7,35.64,35.67,139859.0,29.6213,29.6629,29.613,29.6379,139859.0
2016-07-25 14:30:00,35.68,35.71,35.66,35.68,81240.0,29.6463,29.6712,29.6296,29.6463,81240.0
2016-07-25 14:40:00,35.67,35.69,35.66,35.68,73973.0,29.6379,29.6546,29.6296,29.6463,73973.0
2016-07-25 14:50:00,35.68,35.68,35.67,35.68,43856.0,29.6463,29.6463,29.6379,29.6463,43856.0
2016-07-25 15:00:00,35.68,35.68,35.65,35.68,114526.0,29.6463,29.6463,29.6213,29.6463,114526.0
2016-07-25 15:10:00,35.68,35.7,35.67,35.69,68286.0,29.6463,29.6629,29.6379,29.6546,68286.0
2016-07-25 15:20:00,35.69,35.72,35.68,35.71,78577.0,29.6546,29.6795,29.6463,29.6712,78577.0
2016-07-25 15:30:00,35.71,35.77,35.71,35.77,172641.0,29.6712,29.721,29.6712,29.721,172641.0
2016-07-25 15:40:00,35.77,35.77,35.75,35.77,158869.0,29.721,29.721,29.7044,29.721,158869.0
2016-07-25 15:50:00,35.76,35.79,35.74,35.79,326252.0,29.7127,29.7377,29.6961,29.7377,326252.0
2016-07-26 09:30:00,36.16,36.35,36.01,36.3,588200.0,30.0451,30.203,29.9204,30.1614,588200.0
2016-07-26 09:40:00,36.31,36.43,36.21,36.43,255571.0,30.1697,30.2694,30.0866,30.2694,255571.0
2016-07-26 09:50:00,36.44,36.46,36.2,36.23,251652.0,30.2777,30.2943,30.0783,30.1032,251652.0
2016-07-26 10:00:00,36.24,36.33,36.2,36.22,203135.0,30.1116,30.1863,30.0783,30.0949,203135.0
2016-07-26 10:10:00,36.23,36.27,36.09,36.14,240395.0,30.1032,30.1365,29.9869,30.0285,240395.0
2016-07-26 10:20:00,36.14,36.16,36.06,36.13,121718.0,30.0285,30.0451,29.962,30.0202,121718.0
2016-07-26 10:30:00,36.13,36.19,36.12,36.17,80823.0,30.0202,30.07,30.0118,30.0534,80823.0
2016-07-26 10:40:00,36.16,36.24,36.14,36.19,96542.0,30.0451,30.1116,30.0285,30.07,96542.0
2016-07-26 10:50:00,36.19,36.2,35.94,35.95,149894.0,30.07,30.0783,29.8623,29.8706,149894.0
2016-07-26 11:00:00,35.94,35.94,35.89,35.9,161261.0,29.8623,29.8623,29.8207,29.829,161261.0
2016-07-26 11:10:00,35.9,35.93,35.8,35.87,175409.0,29.829,29.854,29.746,29.8041,175409.0
2016-07-26 11:20:00,35.86,35.97,35.85,35.95,76188.0,29.7958,29.8872,29.7875,29.8706,76188.0
2016-07-26 11:30:00,35.94,35.98,35.92,35.95,102380.0,29.8623,29.8955,29.8457,29.8706,102380.0
2016-07-26 11:40:00,35.96,35.98,35.94,35.97,197182.0,29.8789,29.8955,29.8623,29.8872,197182.0
2016-07-26 11:50:00,35.96,36.12,35.95,36.12,149503.0,29.8789,30.0118,29.8706,30.0118,149503.0
2016-07-26 12:00:00,36.12,36.2,36.11,36.16,109784.0,30.0118,30.0783,30.0035,30.0451,109784.0
2016-07-26 12:10:00,36.16,36.2,36.14,36.18,75033.0,30.0451,30.0783,30.0285,30.0617,75033.0
2016-07-26 12:20:00,36.17,36.25,36.17,36.23,77159.0,30.0534,30.1199,30.0534,30.1032,77159.0
2016-07-26 12:30:00,36.22,36.23,36.15,36.16,67206.0,30.0949,30.1032,30.0368,30.0451,67206.0
2016-07-26 12:40:00,36.17,36.2,36.15,36.18,127544.0,30.0534,30.0783,30.0368,30.0617,127544.0
2016-07-26 12:50:00,36.18,36.21,36.16,36.17,85372.0,30.0617,30.0866,30.0451,30.0534,85372.0
2016-07-26 13:00:00,36.17,36.24,36.16,36.22,109232.0,30.0534,30.1116,30.0451,30.0949,109232.0
2016-07-26 13:10:00,36.22,36.22,36.18,36.2,58820.0,30.0949,30.0949,30.0617,30.0783,58820.0
2016-07-26 13:20:00,36.19,36.21,36.09,36.16,81297.0,30.07,30.0866,29.9869,30.0451,81297.0
2016-07-26 13:30:00,36.15,36.16,36.13,36.15,58919.0,30.0368,30.0451,30.0202,30.0368,58919.0
2016-07-26 13:40:00,36.15,36.17,36.13,36.15,86420.0,30.0368,30.0534,30.0202,30.0368,86420.0
2016-07-26 13:50:00,36.15,36.17,36.12,36.14,66210.0,30.0368,30.0534,30.0118,30.0285,66210.0
2016-07-26 14:00:00,36.14,36.17,36.13,36.14,59125.0,30.0285,30.0534,30.0202,30.0285,59125.0
2016-07-26 14:10:00,36.14,36.16,36.14,36.15,99172.0,30.0285,30.0451,30.0285,30.0368,99172.0
2016-07-26 14:20:00,36.15,36.17,36.14,36.15,64059.0,30.0368,30.0534,30.0285,30.0368,64059.0
2016-07-26 14:30:00,36.15,36.18,36.14,36.16,78733.0,30.0368,30.0617,30.0285,30.0451,78733.0
2016-07-26 14:40:00,36.16,36.19,36.15,36.18,134129.0,30.0451,30.07,30.0368,30.0617,134129.0
2016-07-26 14:50:00,36.18,36.22,36.17,36.22,123890.0,30.0617,30.0949,30.0534,30.0949,123890.0
2016-07-26 15:00:00,36.22,36.29,36.2,36.29,147572.0,30.0949,30.1531,30.0783,30.1531,147572.0
2016-07-26 15:10:00,36.29,36.35,36.28,36.32,216193.0,30.1531,30.203,30.1448,30.178,216193.0
2016-07-26 15:20:00,36.33,36.39,36.31,36.39,152104.0,30.1863,30.2362,30.1697,30.2362,152104.0
2016-07-26 15:30:00,36.39,36.44,36.36,36.43,343497.0,30.2362,30.2777,30.2113,30.2694,343497.0
2016-07-26 15:40:00,36.42,36.43,36.39,36.41,376838.0,30.2611,30.2694,30.2362,30.2528,376838.0
2016-07-26 15:50:00,36.41,36.43,36.4,36.42,541881.0,30.2528,30.2694,30.2445,30.2611,541881.0
2016-07-27 09:30:00,36.32,36.37,36.15,36.22,178444.0,30.178,30.2196,30.0368,30.0949,178444.0
2016-07-27 09:40:00,36.22,36.25,36.15,36.23,253734.0,30.0949,30.1199,30.0368,30.1032,253734.0
2016-07-27 09:50:00,36.22,36.32,36.19,36.3,65047.0,30.0949,30.178,30.07,30.1614,65047.0
2016-07-27 10:00:00,36.31,36.31,36.27,36.29,81736.0,30.1697,30.1697,30.1365,30.1531,81736.0
2016-07-27 10:10:00,36.29,36.34,36.28,36.3,117901.0,30.1531,30.1946,30.1448,30.1614,117901.0
2016-07-27 10:20:00,36.31,36.33,36.29,36.33,77752.0,30.1697,30.1863,30.1531,30.1863,77752.0
2016-07-27 10:30:00,36.33,36.35,36.23,36.25,144510.0,30.1863,30.203,30.1032,30.1199,144510.0
2016-07-27 10:40:00,36.25,36.25,36.17,36.24,145964.0,30.1199,30.1199,30.0534,30.1116,145964.0
2016-07-27 10:50:00,36.24,36.24,36.15,36.16,113677.0,30.1116,30.1116,30.0368,30.0451,113677.0
2016-07-27 11:00:00,36.16,36.2,36.14,36.19,92266.0,30.0451,30.0783,30.0285,30.07,92266.0
2016-07-27 11:10:00,36.19,36.22,36.18,36.2,69757.0,30.07,30.0949,30.0617,30.0783,69757.0
2016-07-27 11:20:00,36.2,36.28,36.18,36.26,124963.0,30.0783,30.1448,30.0617,30.1282,124963.0
2016-07-27 11:30:00,36.27,36.27,36.17,36.18,116224.0,30.1365,30.1365,30.0534,30.0617,116224.0
2016-07-27 11:40:00,36.18,36.18,36.1,36.13,69238.0,30.0617,30.0617,29.9952,30.0202,69238.0
2016-07-27 11:50:00,36.13,36.13,36.04,36.06,147419.0,30.0202,30.0202,29.9454,29.962,147419.0
2016-07-27 12:00:00,36.06,36.1,36.05,36.08,122699.0,29.962,29.9952,29.9537,29.9786,122699.0
2016-07-27 12:10:00,36.09,36.09,36.02,36.06,129241.0,29.9869,29.9869,29.9288,29.962,129241.0
2016-07-27 12:20:00,36.05,36.05,35.94,35.94,93059.0,29.9537,29.9537,29.8623,29.8623,93059.0
2016-07-27 12:30:00,35.94,35.98,35.92,35.98,53563.0,29.8623,29.8955,29.8457,29.8955,53563.0
2016-07-27 12:40:00,35.98,35.99,35.92,35.92,61717.0,29.8955,29.9038,29.8457,29.8457,61717.0
2016-07-27 12:50:00,35.92,35.92,35.88,35.91,66044.0,29.8457,29.8457,29.8124,29.8374,66044.0
2016-07-27 13:00:00,35.9,35.92,35.88,35.91,54205.0,29.829,29.8457,29.8124,29.8374,54205.0
2016-07-27 13:10:00,35.92,35.92,35.84,35.85,66061.0,29.8457,29.8457,29.7792,29.7875,66061.0
2016-07-27 13:20:00,35.85,35.87,35.82,35.83,77929.0,29.7875,29.8041,29.7626,29.7709,77929.0
2016-07-27 13:30:00,35.83,35.85,35.79,35.83,78732.0,29.7709,29.7875,29.7377,29.7709,78732.0
2016-07-27 13:40:00,35.83,35.86,35.79,35.84,169564.0,29.7709,29.7958,29.7377,29.7792,169564.0
2016-07-27 13:50:00,35.84,35.84,35.75,35.78,95928.0,29.7792,29.7792,29.7044,29.7293,95928.0
2016-07-27 14:00:00,35.78,35.78,35.61,35.66,185114.0,29.7293,29.7293,29.5881,29.6296,185114.0
2016-07-27 14:10:00,35.66,35.8,35.65,35.73,139720.0,29.6296,29.746,29.6213,29.6878,139720.0
2016-07-27 14:20:00,35.74,35.76,35.71,35.74,170547.0,29.6961,29.7127,29.6712,29.6961,170547.0
2016-07-27 14:30:00,35.74,35.77,35.73,35.76,166595.0,29.6961,29.721,29.6878,29.7127,166595.0
2016-07-27 14:40:00,35.75,35.76,35.69,35.7,101593.0,29.7044,29.7127,29.6546,29.6629,101593.0
2016-07-27 14:50:00,35.7,35.7,35.66,35.7,57977.0,29.6629,29.6629,29.6296,29.6629,57977.0
2016-07-27 15:00:00,35.7,35.72,35.65,35.65,183830.0,29.6629,29.6795,29.6213,29.6213,183830.0
2016-07-27 15:10:00,35.65,35.67,35.63,35.65,222992.0,29.6213,29.6379,29.6047,29.6213,222992.0
2016-07-27 15:20:00,35.66,35.66,35.59,35.59,177700.0,29.6296,29.6296,29.5715,29.5715,177700.0
2016-07-27 15:30:00,35.59,35.66,35.59,35.64,311441.0,29.5715,29.6296,29.5715,29.613,311441.0
2016-07-27 15:40:00,35.65,35.65,35.54,35.54,231975.0,29.6213,29.6213,29.5299,29.5299,231975.0
2016-07-27 15:50:00,35.55,35.62,35.54,35.58,738522.0,29.5382,29.5964,29.5299,29.5632,738522.0
2016-07-28 09:30:00,35.23,35.24,34.75,35.03,694646.0,29.2724,29.2807,28.8735,29.1062,694646.0
2016-07-28 09:40:00,35.02,35.09,34.91,35.07,398844.0,29.0979,29.156,29.0065,29.1394,398844.0
2016-07-28 09:50:00,35.07,35.1,34.91,34.99,435995.0,29.1394,29.1643,29.0065,29.0729,435995.0
2016-07-28 10:00:00,34.98,35.06,34.86,34.87,291533.0,29.0646,29.1311,28.9649,28.9732,291533.0
2016-07-28 10:10:00,34.87,34.87,34.7,34.74,341145.0,28.9732,28.9732,28.832,28.8652,341145.0
2016-07-28 10:20:00,34.73,34.73,34.59,34.65,514209.0,28.8569,28.8569,28.7406,28.7904,514209.0
2016-07-28 10:30:00,34.65,34.75,34.64,34.75,253395.0,28.7904,28.8735,28.7821,28.8735,253395.0
2016-07-28 10:40:00,34.75,34.77,34.54,34.54,423313.0,28.8735,28.8901,28.699,28.699,423313.0
2016-07-28 10:50:00,34.55,34.6,34.38,34.45,557480.0,28.7073,28.7489,28.5661,28.6243,557480.0
2016-07-28 11:00:00,34.46,34.54,34.38,34.44,303364.0,28.6326,28.699,28.5661,28.6159,303364.0
2016-07-28 11:10:00,34.44,34.56,34.39,34.5,471252.0,28.6159,28.7157,28.5744,28.6658,471252.0
2016-07-28 11:20:00,34.5,34.61,34.5,34.55,509948.0,28.6658,28.7572,28.6658,28.7073,509948.0
2016-07-28 11:30:00,34.55,34.55,34.49,34.49,380775.0,28.7073,28.7073,28.6575,28.6575,380775.0
2016-07-28 11:40:00,34.49,34.52,34.47,34.52,230799.0,28.6575,28.6824,28.6409,28.6824,230799.0
2016-07-28 11:50:00,34.52,34.62,34.51,34.55,382707.0,28.6824,28.7655,28.6741,28.7073,382707.0
2016-07-28 12:00:00,34.55,34.66,34.53,34.65,340183.0,28.7073,28.7987,28.6907,28.7904,340183.0
2016-07-28 12:10:00,34.65,34.78,34.64,34.75,407011.0,28.7904,28.8985,28.7821,28.8735,407011.0
2016-07-28 12:20:00,34.75,34.78,34.71,34.72,273067.0,28.8735,28.8985,28.8403,28.8486,273067.0
2016-07-28 12:30:00,34.71,34.76,34.71,34.72,119629.0,28.8403,28.8818,28.8403,28.8486,119629.0
2016-07-28 12:40:00,34.72,34.76,34.7,34.76,188683.0,28.8486,28.8818,28.832,28.8818,188683.0
2016-07-28 12:50:00,34.75,34.79,34.74,34.75,86471.0,28.8735,28.9068,28.8652,28.8735,86471.0
2016-07-28 13:00:00,34.74,34.76,34.74,34.76,97533.0,28.8652,28.8818,28.8652,28.8818,97533.0
2016-07-28 13:10:00,34.76,34.76,34.72,34.75,109618.0,28.8818,28.8818,28.8486,28.8735,109618.0
2016-07-28 13:20:00,34.75,34.76,34.73,34.73,133023.0,28.8735,28.8818,28.8569,28.8569,133023.0
2016-07-28 13:30:00,34.74,34.75,34.7,34.72,79090.0,28.8652,28.8735,28.832,28.8486,79090.0
2016-07-28 13:40:00,34.72,34.72,34.66,34.67,181277.0,28.8486,28.8486,28.7987,28.8071,181277.0
2016-07-28 13:50:00,34.67,34.71,34.66,34.7,140160.0,28.8071,28.8403,28.7987,28.832,140160.0
2016-07-28 14:00:00,34.71,34.71,34.67,34.7,159124.0,28.8403,28.8403,28.8071,28.832,159124.0
2016-07-28 14:10:00,34.69,34.71,34.65,34.69,208487.0,28.8237,28.8403,28.7904,28.8237,208487.0
2016-07-28 14:20:00,34.7,34.7,34.62,34.63,150498.0,28.832,28.832,28.7655,28.7738,150498.0
2016-07-28 14:30:00,34.64,34.65,34.58,34.58,132872.0,28.7821,28.7904,28.7323,28.7323,132872.0
2016-07-28 14:40:00,34.59,34.6,34.54,34.54,127107.0,28.7406,28.7489,28.699,28.699,127107.0
2016-07-28 14:50:00,34.55,34.6,34.54,34.57,93047.0,28.7073,28.7489,28.699,28.724,93047.0
2016-07-28 15:00:00,34.57,34.61,34.53,34.54,320690.0,28.724,28.7572,28.6907,28.699,320690.0
2016-07-28 15:10:00,34.54,34.55,34.46,34.47,351483.0,28.699,28.7073,28.6326,28.6409,351483.0
2016-07-28 15:20:00,34.46,34.5,34.39,34.43,557347.0,28.6326,28.6658,28.5744,28.6076,557347.0
2016-07-28 15:30:00,34.43,34.49,34.43,34.48,329934.0,28.6076,28.6575,28.6076,28.6492,329934.0
2016-07-28 15:40:00,34.48,34.5,34.47,34.49,453829.0,28.6492,28.6658,28.6409,28.6575,453829.0
2016-07-28 15:50:00,34.49,34.52,34.4,34.41,2160029.0,28.6575,28.6824,28.5827,28.591,2160029.0
2016-07-29 09:30:00,34.3,34.4,33.92,34.01,723660.0,28.4996,28.5827,28.1839,28.2587,723660.0
2016-07-29 09:40:00,34.0,34.04,33.92,34.02,302931.0,28.2504,28.2836,28.1839,28.267,302931.0
2016-07-29 09:50:00,34.02,34.06,33.96,34.02,392394.0,28.267,28.3002,28.2171,28.267,392394.0
2016-07-29 10:00:00,34.02,34.13,33.99,34.11,373981.0,28.267,28.3584,28.242,28.3418,373981.0
2016-07-29 10:10:00,34.11,34.11,33.93,33.94,394006.0,28.3418,28.3418,28.1922,28.2005,394006.0
2016-07-29 10:20:00,33.94,33.98,33.8,33.81,566481.0,28.2005,28.2337,28.0842,28.0925,566481.0
2016-07-29 10:30:00,33.82,34.0,33.81,33.97,450354.0,28.1008,28.2504,28.0925,28.2254,450354.0
2016-07-29 10:40:00,33.97,33.97,33.88,33.91,211191.0,28.2254,28.2254,28.1506,28.1756,211191.0
2016-07-29 10:50:00,33.91,33.96,33.89,33.94,281418.0,28.1756,28.2171,28.159,28.2005,281418.0
2016-07-29 11:00:00,33.94,33.95,33.88,33.89,233418.0,28.2005,28.2088,28.1506,28.159,233418.0
2016-07-29 11:10:00,33.89,33.9,33.85,33.86,161143.0,28.159,28.1673,28.1257,28.134,161143.0
2016-07-29 11:20:00,33.86,33.95,33.85,33.91,156160.0,28.134,28.2088,28.1257,28.1756,156160.0
2016-07-29 11:30:00,33.92,33.93,33.85,33.92,212643.0,28.1839,28.1922,28.1257,28.1839,212643.0
2016-07-29 11:40:00,33.91,33.95,33.85,33.91,210612.0,28.1756,28.2088,28.1257,28.1756,210612.0
2016-07-29 11:50:00,33.91,33.95,33.87,33.93,294676.0,28.1756,28.2088,28.1423,28.1922,294676.0
2016-07-29 12:00:00,33.93,34.0,33.92,33.94,769390.0,28.1922,28.2504,28.1839,28.2005,769390.0
2016-07-29 12:10:00,33.94,33.96,33.9,33.91,177103.0,28.2005,28.2171,28.1673,28.1756,177103.0
2016-07-29 12:20:00,33.91,33.96,33.91,33.95,428833.0,28.1756,28.2171,28.1756,28.2088,428833.0
2016-07-29 12:30:00,33.96,34.03,33.94,33.99,689478.0,28.2171,28.2753,28.2005,28.242,689478.0
2016-07-29 12:40:00,33.99,34.03,33.98,34.0,603430.0,28.242,28.2753,28.2337,28.2504,603430.0
2016-07-29 12:50:00,34.0,34.03,33.98,34.01,126665.0,28.2504,28.2753,28.2337,28.2587,126665.0
2016-07-29 13:00:00,34.01,34.02,33.97,33.98,365217.0,28.2587,28.267,28.2254,28.2337,365217.0
2016-07-29 13:10:00,33.98,33.99,33.95,33.95,247108.0,28.2337,28.242,28.2088,28.2088,247108.0
2016-07-29 13:20:00,33.96,33.97,33.9,33.96,188991.0,28.2171,28.2254,28.1673,28.2171,188991.0
2016-07-29 13:30:00,33.96,33.96,33.92,33.92,114778.0,28.2171,28.2171,28.1839,28.1839,114778.0
2016-07-29 13:40:00,33.92,33.94,33.9,33.94,185648.0,28.1839,28.2005,28.1673,28.2005,185648.0
2016-07-29 13:50:00,33.94,34.0,33.93,33.98,286468.0,28.2005,28.2504,28.1922,28.2337,286468.0
2016-07-29 14:00:00,33.98,34.02,33.95,34.0,608467.0,28.2337,28.267,28.2088,28.2504,608467.0
2016-07-29 14:10:00,33.99,34.04,33.98,34.0,512602.0,28.242,28.2836,28.2337,28.2504,512602.0
2016-07-29 14:20:00,34.01,34.12,34.0,34.08,250455.0,28.2587,28.3501,28.2504,28.3168,250455.0
2016-07-29 14:30:00,34.08,34.08,34.03,34.08,268339.0,28.3168,28.3168,28.2753,28.3168,268339.0
2016-07-29 14:40:00,34.07,34.25,34.07,34.25,739252.0,28.3085,28.4581,28.3085,28.4581,739252.0
2016-07-29 14:50:00,34.25,34.29,34.24,34.28,562802.0,28.4581,28.4913,28.4498,28.483,562802.0
2016-07-29 15:00:00,34.27,34.28,34.18,34.2,585666.0,28.4747,28.483,28.3999,28.4165,585666.0
2016-07-29 15:10:00,34.2,34.24,34.15,34.16,290840.0,28.4165,28.4498,28.375,28.3833,290840.0
2016-07-29 15:20:00,34.17,34.25,34.16,34.2,756801.0,28.3916,28.4581,28.3833,28.4165,756801.0
2016-07-29 15:30:00,34.2,34.27,34.16,34.19,697216.0,28.4165,28.4747,28.3833,28.4082,697216.0
2016-07-29 15:40:00,34.19,34.27,34.19,34.25,592115.0,28.4082,28.4747,28.4082,28.4581,592115.0
2016-07-29 15:50:00,34.24,34.25,34.17,34.19,1132632.0,28.4498,28.4581,28.3916,28.4082,1132632.0
2016-08-01 09:30:00,34.2,34.34,34.11,34.11,317919.0,28.4165,28.5329,28.3418,28.3418,317919.0
2016-08-01 09:40:00,34.1,34.12,33.97,33.99,237644.0,28.3334,28.3501,28.2254,28.242,237644.0
2016-08-01 09:50:00,33.99,34.06,33.96,34.04,285441.0,28.242,28.3002,28.2171,28.2836,285441.0
2016-08-01 10:00:00,34.04,34.11,34.01,34.07,361274.0,28.2836,28.3418,28.2587,28.3085,361274.0
2016-08-01 10:10:00,34.08,34.15,34.04,34.13,215879.0,28.3168,28.375,28.2836,28.3584,215879.0
2016-08-01 10:20:00,34.14,34.14,34.07,34.1,198340.0,28.3667,28.3667,28.3085,28.3334,198340.0
2016-08-01 10:30:00,34.11,34.14,34.06,34.13,517701.0,28.3418,28.3667,28.3002,28.3584,517701.0
2016-08-01 10:40:00,34.13,34.16,34.04,34.05,293631.0,28.3584,28.3833,28.2836,28.2919,293631.0
2016-08-01 10:50:00,34.04,34.07,34.01,34.02,148934.0,28.2836,28.3085,28.2587,28.267,148934.0
2016-08-01 11:00:00,34.01,34.06,33.99,34.03,335222.0,28.2587,28.3002,28.242,28.2753,335222.0
2016-08-01 11:10:00,34.03,34.07,34.0,34.06,351992.0,28.2753,28.3085,28.2504,28.3002,351992.0
2016-08-01 11:20:00,34.06,34.1,34.04,34.09,428409.0,28.3002,28.3334,28.2836,28.3251,428409.0
2016-08-01 11:30:00,34.09,34.13,34.08,34.11,258491.0,28.3251,28.3584,28.3168,28.3418,258491.0
2016-08-01 11:40:00,34.11,34.12,34.09,34.09,122271.0,28.3418,28.3501,28.3251,28.3251,122271.0
2016-08-01 11:50:00,34.09,34.1,34.02,34.02,84777.0,28.3251,28.3334,28.267,28.267,84777.0
2016-08-01 12:00:00,34.03,34.03,33.95,33.95,215076.0,28.2753,28.2753,28.2088,28.2088,215076.0
2016-08-01 12:10:00,33.95,33.97,33.88,33.9,194697.0,28.2088,28.2254,28.1506,28.1673,194697.0
2016-08-01 12:20:00,33.91,33.99,33.9,33.98,117029.0,28.1756,28.242,28.1673,28.2337,117029.0
2016-08-01 12:30:00,33.97,34.0,33.95,33.99,119402.0,28.2254,28.2504,28.2088,28.242,119402.0
2016-08-01 12:40:00,33.99,34.0,33.94,33.97,98099.0,28.242,28.2504,28.2005,28.2254,98099.0
2016-08-01 12:50:00,33.97,34.01,33.95,34.01,130405.0,28.2254,28.2587,28.2088,28.2587,130405.0
2016-08-01 13:00:00,34.01,34.04,33.98,34.03,359802.0,28.2587,28.2836,28.2337,28.2753,359802.0
2016-08-01 13:10:00,34.02,34.06,34.01,34.02,202301.0,28.267,28.3002,28.2587,28.267,202301.0
2016-08-01 13:20:00,34.02,34.1,34.02,34.08,198586.0,28.267,28.3334,28.267,28.3168,198586.0
2016-08-01 13:30:00,34.08,34.1,34.04,34.05,132414.0,28.3168,28.3334,28.2836,28.2919,132414.0
2016-08-01 13:40:00,34.04,34.05,33.99,34.01,110269.0,28.2836,28.2919,28.242,28.2587,110269.0
2016-08-01 13:50:00,34.01,34.03,33.98,34.0,171163.0,28.2587,28.2753,28.2337,28.2504,171163.0
2016-08-01 14:00:00,34.01,34.05,34.0,34.01,105351.0,28.2587,28.2919,28.2504,28.2587,105351.0
2016-08-01 14:10:00,34.01,34.04,33.99,34.03,75588.0,28.2587,28.2836,28.242,28.2753,75588.0
2016-08-01 14:20:00,34.03,34.06,34.0,34.02,87002.0,28.2753,28.3002,28.2504,28.267,87002.0
2016-08-01 14:30:00,34.03,34.05,34.01,34.02,96855.0,28.2753,28.2919,28.2587,28.267,96855.0
2016-08-01 14:40:00,34.01,34.05,33.99,34.02,93963.0,28.2587,28.2919,28.242,28.267,93963.0
2016-08-01 14:50:00,34.02,34.03,34.01,34.02,62261.0,28.267,28.2753,28.2587,28.267,62261.0
2016-08-01 15:00:00,34.02,34.06,34.02,34.04,104664.0,28.267,28.3002,28.267,28.2836,104664.0
2016-08-01 15:10:00,34.04,34.07,34.0,34.02,258919.0,28.2836,28.3085,28.2504,28.267,258919.0
2016-08-01 15:20:00,34.02,34.04,33.97,33.99,204475.0,28.267,28.2836,28.2254,28.242,204475.0
2016-08-01 15:30:00,33.99,34.03,33.99,34.02,478544.0,28.242,28.2753,28.242,28.267,478544.0
2016-08-01 15:40:00,34.02,34.07,34.01,34.04,419435.0,28.267,28.3085,28.2587,28.2836,419435.0
2016-08-01 15:50:00,34.04,34.05,34.01,34.03,573220.0,28.2836,28.2919,28.2587,28.2753,573220.0
2016-08-02 09:30:00,33.45,33.8,33.24,33.31,1154870.0,27.7934,28.0842,27.6189,27.677,1154870.0
2016-08-02 09:40:00,33.31,33.44,33.26,33.33,475667.0,27.677,27.7851,27.6355,27.6937,475667.0
2016-08-02 09:50:00,33.34,33.43,33.19,33.25,481385.0,27.702,27.7767,27.5773,27.6272,481385.0
2016-08-02 10:00:00,33.25,33.26,33.11,33.21,551805.0,27.6272,27.6355,27.5109,27.5939,551805.0
2016-08-02 10:10:00,33.22,33.36,33.17,33.2,434629.0,27.6023,27.7186,27.5607,27.5856,434629.0
2016-08-02 10:20:00,33.21,33.3,33.05,33.05,381056.0,27.5939,27.6687,27.461,27.461,381056.0
2016-08-02 10:30:00,33.05,33.17,33.05,33.1,598221.0,27.461,27.5607,27.461,27.5026,598221.0
2016-08-02 10:40:00,33.11,33.11,32.98,33.02,447684.0,27.5109,27.5109,27.4028,27.4361,447684.0
2016-08-02 10:50:00,33.02,33.09,32.91,32.91,296331.0,27.4361,27.4942,27.3447,27.3447,296331.0
2016-08-02 11:00:00,32.92,33.0,32.91,32.93,307697.0,27.353,27.4195,27.3447,27.3613,307697.0
2016-08-02 11:10:00,32.93,32.96,32.89,32.9,194313.0,27.3613,27.3862,27.3281,27.3364,194313.0
2016-08-02 11:20:00,32.89,32.99,32.83,32.85,341308.0,27.3281,27.4112,27.2782,27.2948,341308.0
2016-08-02 11:30:00,32.86,32.87,32.79,32.8,402859.0,27.3031,27.3114,27.245,27.2533,402859.0
2016-08-02 11:40:00,32.81,32.84,32.72,32.72,377804.0,27.2616,27.2865,27.1868,27.1868,377804.0
2016-08-02 11:50:00,32.73,32.73,32.63,32.64,401942.0,27.1951,27.1951,27.112,27.1203,401942.0
2016-08-02 12:00:00,32.65,32.67,32.56,32.6,528632.0,27.1286,27.1453,27.0539,27.0871,528632.0
2016-08-02 12:10:00,32.6,32.64,32.56,32.63,319289.0,27.0871,27.1203,27.0539,27.112,319289.0
2016-08-02 12:20:00,32.63,32.65,32.61,32.62,168310.0,27.112,27.1286,27.0954,27.1037,168310.0
2016-08-02 12:30:00,32.61,32.63,32.58,32.6,218749.0,27.0954,27.112,27.0705,27.0871,218749.0
2016-08-02 12:40:00,32.6,32.61,32.51,32.54,330125.0,27.0871,27.0954,27.0123,27.0373,330125.0
2016-08-02 12:50:00,32.53,32.55,32.49,32.55,603537.0,27.0289,27.0456,26.9957,27.0456,603537.0
2016-08-02 13:00:00,32.55,32.6,32.5,32.52,473642.0,27.0456,27.0871,27.004,27.0206,473642.0
2016-08-02 13:10:00,32.52,32.66,32.51,32.66,536969.0,27.0206,27.137,27.0123,27.137,536969.0
2016-08-02 13:20:00,32.66,32.72,32.58,32.7,406374.0,27.137,27.1868,27.0705,27.1702,406374.0
2016-08-02 13:30:00,32.71,32.74,32.62,32.66,258971.0,27.1785,27.2034,27.1037,27.137,258971.0
2016-08-02 13:40:00,32.67,32.87,32.66,32.79,419456.0,27.1453,27.3114,27.137,27.245,419456.0
2016-08-02 13:50:00,32.8,32.94,32.79,32.86,476847.0,27.2533,27.3696,27.245,27.3031,476847.0
2016-08-02 14:00:00,32.85,32.9,32.8,32.83,406756.0,27.2948,27.3364,27.2533,27.2782,406756.0
2016-08-02 14:10:00,32.83,32.92,32.82,32.91,425962.0,27.2782,27.353,27.2699,27.3447,425962.0
2016-08-02 14:20:00,32.91,32.94,32.82,32.83,399235.0,27.3447,27.3696,27.2699,27.2782,399235.0
2016-08-02 14:30:00,32.82,32.83,32.75,32.76,262017.0,27.2699,27.2782,27.2117,27.22,262017.0
2016-08-02 14:40:00,32.75,32.78,32.69,32.7,228148.0,27.2117,27.2367,27.1619,27.1702,228148.0
2016-08-02 14:50:00,32.71,32.73,32.61,32.61,305655.0,27.1785,27.1951,27.0954,27.0954,305655.0
2016-08-02 15:00:00,32.62,32.7,32.6,32.63,209950.0,27.1037,27.1702,27.0871,27.112,209950.0
2016-08-02 15:10:00,32.63,32.64,32.55,32.62,252459.0,27.112,27.1203,27.0456,27.1037,252459.0
2016-08-02 15:20:00,32.62,32.69,32.6,32.64,321942.0,27.1037,27.1619,27.0871,27.1203,321942.0
2016-08-02 15:30:00,32.63,32.64,32.58,32.62,467364.0,27.112,27.1203,27.0705,27.1037,467364.0
2016-08-02 15:40:00,32.62,32.66,32.56,32.59,597429.0,27.1037,27.137,27.0539,27.0788,597429.0
2016-08-02 15:50:00,32.59,32.62,32.56,32.61,1487906.0,27.0788,27.1037,27.0539,27.0954,1487906.0
2016-08-03 09:30:00,32.69,32.98,32.64,32.88,727583.0,27.1619,27.4028,27.1203,27.3198,727583.0
2016-08-03 09:40:00,32.89,33.45,32.86,33.42,781632.0,27.3281,27.7934,27.3031,27.7684,781632.0
2016-08-03 09:50:00,33.42,33.53,33.24,33.27,538959.0,27.7684,27.8598,27.6189,27.6438,538959.0
2016-08-03 10:00:00,33.29,33.29,33.21,33.26,431872.0,27.6604,27.6604,27.5939,27.6355,431872.0
2016-08-03 10:10:00,33.25,33.3,33.2,33.24,450757.0,27.6272,27.6687,27.5856,27.6189,450757.0
2016-08-03 10:20:00,33.25,33.26,33.18,33.23,588091.0,27.6272,27.6355,27.569,27.6106,588091.0
2016-08-03 10:30:00,33.22,33.38,33.2,33.38,466502.0,27.6023,27.7352,27.5856,27.7352,466502.0
2016-08-03 10:40:00,33.38,33.38,33.24,33.25,268758.0,27.7352,27.7352,27.6189,27.6272,268758.0
2016-08-03 10:50:00,33.25,33.27,33.22,33.23,275843.0,27.6272,27.6438,27.6023,27.6106,275843.0
2016-08-03 11:00:00,33.22,33.26,33.21,33.24,221895.0,27.6023,27.6355,27.5939,27.6189,221895.0
2016-08-03 11:10:00,33.25,33.26,33.2,33.24,160554.0,27.6272,27.6355,27.5856,27.6189,160554.0
2016-08-03 11:20:00,33.23,33.26,33.23,33.24,180798.0,27.6106,27.6355,27.6106,27.6189,180798.0
2016-08-03 11:30:00,33.23,33.37,33.21,33.34,229029.0,27.6106,27.7269,27.5939,27.702,229029.0
2016-08-03 11:40:00,33.34,33.36,33.28,33.36,152078.0,27.702,27.7186,27.6521,27.7186,152078.0
2016-08-03 11:50:00,33.36,33.37,33.31,33.33,152457.0,27.7186,27.7269,27.677,27.6937,152457.0
2016-08-03 12:00:00,33.33,33.34,33.27,33.28,194977.0,27.6937,27.702,27.6438,27.6521,194977.0
2016-08-03 12:10:00,33.28,33.31,33.26,33.27,113555.0,27.6521,27.677,27.6355,27.6438,113555.0
2016-08-03 12:20:00,33.28,33.29,33.25,33.27,86120.0,27.6521,27.6604,27.6272,27.6438,86120.0
2016-08-03 12:30:00,33.27,33.28,33.24,33.25,106612.0,27.6438,27.6521,27.6189,27.6272,106612.0
2016-08-03 12:40:00,33.24,33.27,33.24,33.25,208383.0,27.6189,27.6438,27.6189,27.6272,208383.0
2016-08-03 12:50:00,33.25,33.26,33.22,33.25,112820.0,27.6272,27.6355,27.6023,27.6272,112820.0
2016-08-03 13:00:00,33.25,33.25,33.18,33.19,107387.0,27.6272,27.6272,27.569,27.5773,107387.0
2016-08-03 13:10:00,33.19,33.27,33.18,33.25,280153.0,27.5773,27.6438,27.569,27.6272,280153.0
2016-08-03 13:20:00,33.25,33.25,33.21,33.25,114576.0,27.6272,27.6272,27.5939,27.6272,114576.0
2016-08-03 13:30:00,33.25,33.26,33.22,33.23,159088.0,27.6272,27.6355,27.6023,27.6106,159088.0
2016-08-03 13:40:00,33.22,33.25,33.2,33.23,189916.0,27.6023,27.6272,27.5856,27.6106,189916.0
2016-08-03 13:50:00,33.23,33.24,33.21,33.23,87589.0,27.6106,27.6189,27.5939,27.6106,87589.0
2016-08-03 14:00:00,33.23,33.25,33.12,33.12,162764.0,27.6106,27.6272,27.5192,27.5192,162764.0
2016-08-03 14:10:00,33.12,33.14,33.07,33.09,96134.0,27.5192,27.5358,27.4776,27.4942,96134.0
2016-08-03 14:20:00,33.09,33.11,33.05,33.05,109488.0,27.4942,27.5109,27.461,27.461,109488.0
2016-08-03 14:30:00,33.06,33.16,33.05,33.16,110606.0,27.4693,27.5524,27.461,27.5524,110606.0
2016-08-03 14:40:00,33.16,33.16,33.12,33.14,90477.0,27.5524,27.5524,27.5192,27.5358,90477.0
2016-08-03 14:50:00,33.13,33.14,33.11,33.12,78792.0,27.5275,27.5358,27.5109,27.5192,78792.0
2016-08-03 15:00:00,33.13,33.16,33.1,33.16,148744.0,27.5275,27.5524,27.5026,27.5524,148744.0
2016-08-03 15:10:00,33.16,33.16,33.13,33.14,228457.0,27.5524,27.5524,27.5275,27.5358,228457.0
2016-08-03 15:20:00,33.13,33.16,33.13,33.16,151680.0,27.5275,27.5524,27.5275,27.5524,151680.0
2016-08-03 15:30:00,33.16,33.18,33.13,33.18,281071.0,27.5524,27.569,27.5275,27.569,281071.0
2016-08-03 15:40:00,33.18,33.19,33.16,33.17,266995.0,27.569,27.5773,27.5524,27.5607,266995.0
2016-08-03 15:50:00,33.17,33.21,33.16,33.19,662288.0,27.5607,27.5939,27.5524,27.5773,662288.0
2016-08-04 09:30:00,33.2,33.28,32.9,32.9,386817.0,27.5856,27.6521,27.3364,27.3364,386817.0
2016-08-04 09:40:00,32.9,33.06,32.9,33.05,279119.0,27.3364,27.4693,27.3364,27.461,279119.0
2016-08-04 09:50:00,33.05,33.07,32.97,32.98,187796.0,27.461,27.4776,27.3945,27.4028,187796.0
2016-08-04 10:00:00,32.98,33.03,32.97,33.0,179648.0,27.4028,27.4444,27.3945,27.4195,179648.0
2016-08-04 10:10:00,33.0,33.0,32.93,32.96,130023.0,27.4195,27.4195,27.3613,27.3862,130023.0
2016-08-04 10:20:00,32.97,32.98,32.91,32.95,154359.0,27.3945,27.4028,27.3447,27.3779,154359.0
2016-08-04 10:30:00,32.96,33.01,32.95,33.01,221360.0,27.3862,27.4278,27.3779,27.4278,221360.0
2016-08-04 10:40:00,33.0,33.01,32.75,32.77,347655.0,27.4195,27.4278,27.2117,27.2284,347655.0
2016-08-04 10:50:00,32.77,32.82,32.71,32.71,349648.0,27.2284,27.2699,27.1785,27.1785,349648.0
2016-08-04 11:00:00,32.71,32.76,32.67,32.68,220278.0,27.1785,27.22,27.1453,27.1536,220278.0
2016-08-04 11:10:00,32.67,32.72,32.66,32.7,110341.0,27.1453,27.1868,27.137,27.1702,110341.0
2016-08-04 11:20:00,32.69,32.72,32.68,32.72,125972.0,27.1619,27.1868,27.1536,27.1868,125972.0
2016-08-04 11:30:00,32.72,32.74,32.66,32.68,343984.0,27.1868,27.2034,27.137,27.1536,343984.0
2016-08-04 11:40:00,32.68,32.7,32.63,32.64,82305.0,27.1536,27.1702,27.112,27.1203,82305.0
2016-08-04 11:50:00,32.64,32.65,32.6,32.65,132336.0,27.1203,27.1286,27.0871,27.1286,132336.0
2016-08-04 12:00:00,32.65,32.67,32.61,32.61,153214.0,27.1286,27.1453,27.0954,27.0954,153214.0
2016-08-04 12:10:00,32.61,32.61,32.5,32.51,263976.0,27.0954,27.0954,27.004,27.0123,263976.0
2016-08-04 12:20:00,32.51,32.55,32.45,32.45,250045.0,27.0123,27.0456,26.9625,26.9625,250045.0
2016-08-04 12:30:00,32.46,32.48,32.42,32.43,220906.0,26.9708,26.9874,26.9375,26.9459,220906.0
2016-08-04 12:40:00,32.43,32.46,32.36,32.37,275866.0,26.9459,26.9708,26.8877,26.896,275866.0
2016-08-04 12:50:00,32.37,32.37,32.31,32.34,289646.0,26.896,26.896,26.8461,26.8711,289646.0
2016-08-04 13:00:00,32.34,32.48,32.27,32.46,348131.0,26.8711,26.9874,26.8129,26.9708,348131.0
2016-08-04 13:10:00,32.47,32.47,32.29,32.3,310001.0,26.9791,26.9791,26.8295,26.8378,310001.0
2016-08-04 13:20:00,32.3,32.3,32.15,32.26,495738.0,26.8378,26.8378,26.7132,26.8046,495738.0
2016-08-04 13:30:00,32.26,32.26,32.11,32.14,304898.0,26.8046,26.8046,26.68,26.7049,304898.0
2016-08-04 13:40:00,32.14,32.27,32.13,32.27,178688.0,26.7049,26.8129,26.6966,26.8129,178688.0
2016-08-04 13:50:00,32.26,32.27,32.22,32.23,165825.0,26.8046,26.8129,26.7714,26.7797,165825.0
2016-08-04 14:00:00,32.22,32.31,32.22,32.29,123247.0,26.7714,26.8461,26.7714,26.8295,123247.0
2016-08-04 14:10:00,32.3,32.3,32.25,32.25,67038.0,26.8378,26.8378,26.7963,26.7963,67038.0
2016-08-04 14:20:00,32.25,32.4,32.24,32.4,359116.0,26.7963,26.9209,26.788,26.9209,359116.0
2016-08-04 14:30:00,32.39,32.41,32.32,32.41,367277.0,26.9126,26.9292,26.8545,26.9292,367277.0
2016-08-04 14:40:00,32.41,32.5,32.39,32.49,174509.0,26.9292,27.004,26.9126,26.9957,174509.0
2016-08-04 14:50:00,32.49,32.54,32.49,32.51,302903.0,26.9957,27.0373,26.9957,27.0123,302903.0
2016-08-04 15:00:00,32.5,32.51,32.48,32.51,171316.0,27.004,27.0123,26.9874,27.0123,171316.0
2016-08-04 15:10:00,32.5,32.51,32.47,32.5,187856.0,27.004,27.0123,26.9791,27.004,187856.0
2016-08-04 15:20:00,32.51,32.51,32.47,32.5,264736.0,27.0123,27.0123,26.9791,27.004,264736.0
2016-08-04 15:30:00,32.5,32.51,32.49,32.51,311552.0,27.004,27.0123,26.9957,27.0123,311552.0
2016-08-04 15:40:00,32.51,32.59,32.47,32.54,1519485.0,27.0123,27.0788,26.9791,27.0373,1519485.0
2016-08-04 15:50:00,32.54,32.59,32.53,32.54,677038.0,27.0373,27.0788,27.0289,27.0373,677038.0
2016-08-05 09:30:00,32.65,32.84,32.61,32.83,408973.0,27.1286,27.2865,27.0954,27.2782,408973.0
2016-08-05 09:40:00,32.82,32.91,32.73,32.86,452265.0,27.2699,27.3447,27.1951,27.3031,452265.0
2016-08-05 09:50:00,32.87,32.88,32.67,32.68,239123.0,27.3114,27.3198,27.1453,27.1536,239123.0
2016-08-05 10:00:00,32.68,32.71,32.52,32.52,226461.0,27.1536,27.1785,27.0206,27.0206,226461.0
2016-08-05 10:10:00,32.52,32.59,32.51,32.55,286134.0,27.0206,27.0788,27.0123,27.0456,286134.0
2016-08-05 10:20:00,32.55,32.55,32.48,32.5,238624.0,27.0456,27.0456,26.9874,27.004,238624.0
2016-08-05 10:30:00,32.5,32.57,32.5,32.53,144403.0,27.004,27.0622,27.004,27.0289,144403.0
2016-08-05 10:40:00,32.54,32.56,32.47,32.5,196115.0,27.0373,27.0539,26.9791,27.004,196115.0
2016-08-05 10:50:00,32.49,32.51,32.46,32.49,177801.0,26.9957,27.0123,26.9708,26.9957,177801.0
2016-08-05 11:00:00,32.49,32.53,32.44,32.48,245620.0,26.9957,27.0289,26.9542,26.9874,245620.0
2016-08-05 11:10:00,32.48,32.5,32.42,32.5,120412.0,26.9874,27.004,26.9375,27.004,120412.0
2016-08-05 11:20:00,32.5,32.51,32.42,32.5,224705.0,27.004,27.0123,26.9375,27.004,224705.0
2016-08-05 11:30:00,32.5,32.6,32.49,32.59,207975.0,27.004,27.0871,26.9957,27.0788,207975.0
2016-08-05 11:40:00,32.59,32.6,32.55,32.59,114589.0,27.0788,27.0871,27.0456,27.0788,114589.0
2016-08-05 11:50:00,32.59,32.6,32.53,32.54,115939.0,27.0788,27.0871,27.0289,27.0373,115939.0
2016-08-05 12:00:00,32.54,32.54,32.49,32.5,124733.0,27.0373,27.0373,26.9957,27.004,124733.0
2016-08-05 12:10:00,32.51,32.52,32.48,32.48,133728.0,27.0123,27.0206,26.9874,26.9874,133728.0
2016-08-05 12:20:00,32.48,32.52,32.48,32.51,111203.0,26.9874,27.0206,26.9874,27.0123,111203.0
2016-08-05 12:30:00,32.51,32.52,32.49,32.5,124934.0,27.0123,27.0206,26.9957,27.004,124934.0
2016-08-05 12:40:00,32.51,32.51,32.49,32.49,48087.0,27.0123,27.0123,26.9957,26.9957,48087.0
2016-08-05 12:50:00,32.5,32.5,32.48,32.5,69444.0,27.004,27.004,26.9874,27.004,69444.0
2016-08-05 13:00:00,32.49,32.52,32.48,32.5,98338.0,26.9957,27.0206,26.9874,27.004,98338.0
2016-08-05 13:10:00,32.5,32.5,32.46,32.48,83733.0,27.004,27.004,26.9708,26.9874,83733.0
2016-08-05 13:20:00,32.47,32.48,32.46,32.48,61877.0,26.9791,26.9874,26.9708,26.9874,61877.0
2016-08-05 13:30:00,32.48,32.51,32.46,32.5,89550.0,26.9874,27.0123,26.9708,27.004,89550.0
2016-08-05 13:40:00,32.5,32.55,32.49,32.53,129135.0,27.004,27.0456,26.9957,27.0289,129135.0
2016-08-05 13:50:00,32.54,32.59,32.53,32.59,259460.0,27.0373,27.0788,27.0289,27.0788,259460.0
2016-08-05 14:00:00,32.59,32.59,32.55,32.57,192786.0,27.0788,27.0788,27.0456,27.0622,192786.0
2016-08-05 14:10:00,32.57,32.58,32.52,32.53,178648.0,27.0622,27.0705,27.0206,27.0289,178648.0
2016-08-05 14:20:00,32.54,32.54,32.5,32.51,85919.0,27.0373,27.0373,27.004,27.0123,85919.0
2016-08-05 14:30:00,32.51,32.52,32.49,32.5,147894.0,27.0123,27.0206,26.9957,27.004,147894.0
2016-08-05 14:40:00,32.49,32.54,32.48,32.51,1303660.0,26.9957,27.0373,26.9874,27.0123,1303660.0
2016-08-05 14:50:00,32.51,32.54,32.48,32.5,520424.0,27.0123,27.0373,26.9874,27.004,520424.0
2016-08-05 15:00:00,32.5,32.52,32.48,32.49,259868.0,27.004,27.0206,26.9874,26.9957,259868.0
2016-08-05 15:10:00,32.5,32.63,32.5,32.59,368501.0,27.004,27.112,27.004,27.0788,368501.0
2016-08-05 15:20:00,32.59,32.61,32.55,32.57,117358.0,27.0788,27.0954,27.0456,27.0622,117358.0
2016-08-05 15:30:00,32.57,32.65,32.56,32.64,271911.0,27.0622,27.1286,27.0539,27.1203,271911.0
2016-08-05 15:40:00,32.64,32.68,32.59,32.64,540006.0,27.1203,27.1536,27.0788,27.1203,540006.0
2016-08-05 15:50:00,32.64,32.64,32.59,32.61,714710.0,27.1203,27.1203,27.0788,27.0954,714710.0
2016-08-08 09:30:00,32.62,32.69,32.47,32.49,398145.0,27.1037,27.1619,26.9791,26.9957,398145.0
2016-08-08 09:40:00,32.49,32.58,32.46,32.54,231696.0,26.9957,27.0705,26.9708,27.0373,231696.0
2016-08-08 09:50:00,32.54,32.71,32.53,32.67,269507.0,27.0373,27.1785,27.0289,27.1453,269507.0
2016-08-08 10:00:00,32.66,32.67,32.56,32.58,294675.0,27.137,27.1453,27.0539,27.0705,294675.0
2016-08-08 10:10:00,32.58,32.58,32.49,32.5,153603.0,27.0705,27.0705,26.9957,27.004,153603.0
2016-08-08 10:20:00,32.5,32.5,32.45,32.47,184809.0,27.004,27.004,26.9625,26.9791,184809.0
2016-08-08 10:30:00,32.47,32.48,32.35,32.36,223487.0,26.9791,26.9874,26.8794,26.8877,223487.0
2016-08-08 10:40:00,32.37,32.42,32.36,32.37,145458.0,26.896,26.9375,26.8877,26.896,145458.0
2016-08-08 10:50:00,32.38,32.41,32.34,32.4,150820.0,26.9043,26.9292,26.8711,26.9209,150820.0
2016-08-08 11:00:00,32.4,32.45,32.4,32.42,130278.0,26.9209,26.9625,26.9209,26.9375,130278.0
2016-08-08 11:10:00,32.42,32.42,32.38,32.38,125496.0,26.9375,26.9375,26.9043,26.9043,125496.0
2016-08-08 11:20:00,32.38,32.39,32.32,32.34,157433.0,26.9043,26.9126,26.8545,26.8711,157433.0
2016-08-08 11:30:00,32.34,32.36,32.29,32.32,267919.0,26.8711,26.8877,26.8295,26.8545,267919.0
2016-08-08 11:40:00,32.32,32.37,32.31,32.37,147786.0,26.8545,26.896,26.8461,26.896,147786.0
2016-08-08 11:50:00,32.37,32.4,32.32,32.32,112859.0,26.896,26.9209,26.8545,26.8545,112859.0
2016-08-08 12:00:00,32.31,32.32,32.27,32.3,245040.0,26.8461,26.8545,26.8129,26.8378,245040.0
2016-08-08 12:10:00,32.29,32.32,32.28,32.3,151126.0,26.8295,26.8545,26.8212,26.8378,151126.0
2016-08-08 12:20:00,32.3,32.38,32.29,32.37,319502.0,26.8378,26.9043,26.8295,26.896,319502.0
2016-08-08 12:30:00,32.36,32.41,32.36,32.39,149000.0,26.8877,26.9292,26.8877,26.9126,149000.0
2016-08-08 12:40:00,32.39,32.39,32.35,32.36,160265.0,26.9126,26.9126,26.8794,26.8877,160265.0
2016-08-08 12:50:00,32.36,32.37,32.32,32.35,103957.0,26.8877,26.896,26.8545,26.8794,103957.0
2016-08-08 13:00:00,32.35,32.36,32.34,32.34,181786.0,26.8794,26.8877,26.8711,26.8711,181786.0
2016-08-08 13:10:00,32.35,32.36,32.33,32.34,127402.0,26.8794,26.8877,26.8628,26.8711,127402.0
2016-08-08 13:20:00,32.35,32.35,32.31,32.31,141941.0,26.8794,26.8794,26.8461,26.8461,141941.0
2016-08-08 13:30:00,32.31,32.32,32.3,32.31,118319.0,26.8461,26.8545,26.8378,26.8461,118319.0
2016-08-08 13:40:00,32.32,32.34,32.3,32.32,160772.0,26.8545,26.8711,26.8378,26.8545,160772.0
2016-08-08 13:50:00,32.32,32.35,32.31,32.34,112143.0,26.8545,26.8794,26.8461,26.8711,112143.0
2016-08-08 14:00:00,32.34,32.34,32.32,32.34,132546.0,26.8711,26.8711,26.8545,26.8711,132546.0
2016-08-08 14:10:00,32.34,32.34,32.29,32.3,176154.0,26.8711,26.8711,26.8295,26.8378,176154.0
2016-08-08 14:20:00,32.3,32.32,32.27,32.32,146450.0,26.8378,26.8545,26.8129,26.8545,146450.0
2016-08-08 14:30:00,32.32,32.35,32.3,32.32,243255.0,26.8545,26.8794,26.8378,26.8545,243255.0
2016-08-08 14:40:00,32.33,32.34,32.29,32.3,147603.0,26.8628,26.8711,26.8295,26.8378,147603.0
2016-08-08 14:50:00,32.3,32.35,32.29,32.34,152911.0,26.8378,26.8794,26.8295,26.8711,152911.0
2016-08-08 15:00:00,32.34,32.35,32.31,32.33,399233.0,26.8711,26.8794,26.8461,26.8628,399233.0
2016-08-08 15:10:00,32.33,32.33,32.29,32.32,168468.0,26.8628,26.8628,26.8295,26.8545,168468.0
2016-08-08 15:20:00,32.32,32.34,32.3,32.3,180754.0,26.8545,26.8711,26.8378,26.8378,180754.0
2016-08-08 15:30:00,32.3,32.33,32.3,32.32,197865.0,26.8378,26.8628,26.8378,26.8545,197865.0
2016-08-08 15:40:00,32.32,32.33,32.28,32.29,373382.0,26.8545,26.8628,26.8212,26.8295,373382.0
2016-08-08 15:50:00,32.3,32.33,32.28,32.3,1109252.0,26.8378,26.8628,26.8212,26.8378,1109252.0
2016-08-09 09:30:00,32.38,32.45,32.31,32.39,579564.0,26.9043,26.9625,26.8461,26.9126,579564.0
2016-08-09 09:40:00,32.39,32.45,32.31,32.41,505088.0,26.9126,26.9625,26.8461,26.9292,505088.0
2016-08-09 09:50:00,32.41,32.54,32.39,32.54,317419.0,26.9292,27.0373,26.9126,27.0373,317419.0
2016-08-09 10:00:00,32.53,32.55,32.47,32.53,788778.0,27.0289,27.0456,26.9791,27.0289,788778.0
2016-08-09 10:10:00,32.53,32.55,32.5,32.54,460938.0,27.0289,27.0456,27.004,27.0373,460938.0
2016-08-09 10:20:00,32.54,32.65,32.51,32.65,476812.0,27.0373,27.1286,27.0123,27.1286,476812.0
2016-08-09 10:30:00,32.65,32.69,32.59,32.65,460507.0,27.1286,27.1619,27.0788,27.1286,460507.0
2016-08-09 10:40:00,32.65,32.68,32.6,32.65,185985.0,27.1286,27.1536,27.0871,27.1286,185985.0
2016-08-09 10:50:00,32.65,32.75,32.61,32.69,995852.0,27.1286,27.2117,27.0954,27.1619,995852.0
2016-08-09 11:00:00,32.68,32.73,32.66,32.7,205928.0,27.1536,27.1951,27.137,27.1702,205928.0
2016-08-09 11:10:00,32.69,32.74,32.68,32.72,289334.0,27.1619,27.2034,27.1536,27.1868,289334.0
2016-08-09 11:20:00,32.71,32.81,32.71,32.81,263941.0,27.1785,27.2616,27.1785,27.2616,263941.0
2016-08-09 11:30:00,32.81,32.86,32.67,32.67,279442.0,27.2616,27.3031,27.1453,27.1453,279442.0
2016-08-09 11:40:00,32.68,32.77,32.67,32.73,198859.0,27.1536,27.2284,27.1453,27.1951,198859.0
2016-08-09 11:50:00,32.74,32.76,32.69,32.72,124475.0,27.2034,27.22,27.1619,27.1868,124475.0
2016-08-09 12:00:00,32.71,32.73,32.68,32.7,154142.0,27.1785,27.1951,27.1536,27.1702,154142.0
2016-08-09 12:10:00,32.7,32.71,32.61,32.66,96643.0,27.1702,27.1785,27.0954,27.137,96643.0
2016-08-09 12:20:00,32.65,32.66,32.59,32.6,70018.0,27.1286,27.137,27.0788,27.0871,70018.0
2016-08-09 12:30:00,32.61,32.61,32.55,32.59,167406.0,27.0954,27.0954,27.0456,27.0788,167406.0
2016-08-09 12:40:00,32.6,32.62,32.57,32.61,109716.0,27.0871,27.1037,27.0622,27.0954,109716.0
2016-08-09 12:50:00,32.6,32.63,32.59,32.59,210543.0,27.0871,27.112,27.0788,27.0788,210543.0
2016-08-09 13:00:00,32.6,32.6,32.58,32.58,55528.0,27.0871,27.0871,27.0705,27.0705,55528.0
2016-08-09 13:10:00,32.58,32.59,32.49,32.51,238851.0,27.0705,27.0788,26.9957,27.0123,238851.0
2016-08-09 13:20:00,32.51,32.51,32.48,32.5,100472.0,27.0123,27.0123,26.9874,27.004,100472.0
2016-08-09 13:30:00,32.5,32.5,32.45,32.47,156298.0,27.004,27.004,26.9625,26.9791,156298.0
2016-08-09 13:40:00,32.47,32.47,32.4,32.43,126815.0,26.9791,26.9791,26.9209,26.9459,126815.0
2016-08-09 13:50:00,32.42,32.45,32.4,32.45,133365.0,26.9375,26.9625,26.9209,26.9625,133365.0
2016-08-09 14:00:00,32.45,32.46,32.43,32.44,99079.0,26.9625,26.9708,26.9459,26.9542,99079.0
2016-08-09 14:10:00,32.44,32.44,32.37,32.4,172206.0,26.9542,26.9542,26.896,26.9209,172206.0
2016-08-09 14:20:00,32.4,32.4,32.32,32.32,158036.0,26.9209,26.9209,26.8545,26.8545,158036.0
2016-08-09 14:30:00,32.33,32.34,32.29,32.31,290825.0,26.8628,26.8711,26.8295,26.8461,290825.0
2016-08-09 14:40:00,32.32,32.32,32.26,32.27,172839.0,26.8545,26.8545,26.8046,26.8129,172839.0
2016-08-09 14:50:00,32.27,32.35,32.26,32.34,207820.0,26.8129,26.8794,26.8046,26.8711,207820.0
2016-08-09 15:00:00,32.34,32.35,32.33,32.34,124820.0,26.8711,26.8794,26.8628,26.8711,124820.0
2016-08-09 15:10:00,32.35,32.35,32.29,32.31,135608.0,26.8794,26.8794,26.8295,26.8461,135608.0
2016-08-09 15:20:00,32.3,32.32,32.3,32.32,151273.0,26.8378,26.8545,26.8378,26.8545,151273.0
2016-08-09 15:30:00,32.32,32.33,32.29,32.32,169310.0,26.8545,26.8628,26.8295,26.8545,169310.0
2016-08-09 15:40:00,32.33,32.33,32.31,32.32,203737.0,26.8628,26.8628,26.8461,26.8545,203737.0
2016-08-09 15:50:00,32.33,32.33,32.28,32.29,752183.0,26.8628,26.8628,26.8212,26.8295,752183.0
2016-08-10 09:30:00,32.38,32.58,32.37,32.4,511651.0,26.9043,27.0705,26.896,26.9209,511651.0
2016-08-10 09:40:00,32.39,32.45,32.3,32.4,1139137.0,26.9126,26.9625,26.8378,26.9209,1139137.0
2016-08-10 09:50:00,32.39,32.41,32.3,32.34,592400.0,26.9126,26.9292,26.8378,26.8711,592400.0
2016-08-10 10:00:00,32.34,32.41,32.33,32.36,385845.0,26.8711,26.9292,26.8628,26.8877,385845.0
2016-08-10 10:10:00,32.36,32.41,32.27,32.32,235528.0,26.8877,26.9292,26.8129,26.8545,235528.0
2016-08-10 10:20:00,32.32,32.34,32.28,32.34,145629.0,26.8545,26.8711,26.8212,26.8711,145629.0
2016-08-10 10:30:00,32.34,32.36,32.3,32.34,274380.0,26.8711,26.8877,26.8378,26.8711,274380.0
2016-08-10 10:40:00,32.35,32.35,32.26,32.3,246409.0,26.8794,26.8794,26.8046,26.8378,246409.0
2016-08-10 10:50:00,32.3,32.38,32.29,32.35,450697.0,26.8378,26.9043,26.8295,26.8794,450697.0
2016-08-10 11:00:00,32.35,32.36,32.32,32.36,365985.0,26.8794,26.8877,26.8545,26.8877,365985.0
2016-08-10 11:10:00,32.36,32.36,32.32,32.33,290694.0,26.8877,26.8877,26.8545,26.8628,290694.0
2016-08-10 11:20:00,32.33,32.35,32.3,32.31,362360.0,26.8628,26.8794,26.8378,26.8461,362360.0
2016-08-10 11:30:00,32.31,32.36,32.31,32.34,141501.0,26.8461,26.8877,26.8461,26.8711,141501.0
2016-08-10 11:40:00,32.34,32.35,32.28,32.34,188277.0,26.8711,26.8794,26.8212,26.8711,188277.0
2016-08-10 11:50:00,32.33,32.35,32.28,32.35,346887.0,26.8628,26.8794,26.8212,26.8794,346887.0
2016-08-10 12:00:00,32.35,32.36,32.32,32.34,72675.0,26.8794,26.8877,26.8545,26.8711,72675.0
2016-08-10 12:10:00,32.34,32.4,32.33,32.39,55476.0,26.8711,26.9209,26.8628,26.9126,55476.0
2016-08-10 12:20:00,32.4,32.48,32.39,32.45,324888.0,26.9209,26.9874,26.9126,26.9625,324888.0
2016-08-10 12:30:00,32.45,32.46,32.38,32.41,245446.0,26.9625,26.9708,26.9043,26.9292,245446.0
2016-08-10 12:40:00,32.42,32.42,32.38,32.39,76930.0,26.9375,26.9375,26.9043,26.9126,76930.0
2016-08-10 12:50:00,32.39,32.43,32.39,32.4,71075.0,26.9126,26.9459,26.9126,26.9209,71075.0
2016-08-10 13:00:00,32.41,32.41,32.38,32.4,63778.0,26.9292,26.9292,26.9043,26.9209,63778.0
2016-08-10 13:10:00,32.4,32.41,32.34,32.38,113354.0,26.9209,26.9292,26.8711,26.9043,113354.0
2016-08-10 13:20:00,32.38,32.41,32.37,32.4,101873.0,26.9043,26.9292,26.896,26.9209,101873.0
2016-08-10 13:30:00,32.4,32.41,32.34,32.38,99356.0,26.9209,26.9292,26.8711,26.9043,99356.0
2016-08-10 13:40:00,32.38,32.4,32.38,32.39,75647.0,26.9043,26.9209,26.9043,26.9126,75647.0
2016-08-10 13:50:00,32.39,32.4,32.38,32.4,69566.0,26.9126,26.9209,26.9043,26.9209,69566.0
2016-08-10 14:00:00,32.39,32.4,32.36,32.36,81415.0,26.9126,26.9209,26.8877,26.8877,81415.0
2016-08-10 14:10:00,32.36,32.39,32.34,32.35,116578.0,26.8877,26.9126,26.8711,26.8794,116578.0
2016-08-10 14:20:00,32.35,32.39,32.33,32.39,100228.0,26.8794,26.9126,26.8628,26.9126,100228.0
2016-08-10 14:30:00,32.39,32.39,32.32,32.33,62139.0,26.9126,26.9126,26.8545,26.8628,62139.0
2016-08-10 14:40:00,32.33,32.36,32.32,32.34,196070.0,26.8628,26.8877,26.8545,26.8711,196070.0
2016-08-10 14:50:00,32.34,32.38,32.34,32.38,136418.0,26.8711,26.9043,26.8711,26.9043,136418.0
2016-08-10 15:00:00,32.38,32.4,32.37,32.4,199156.0,26.9043,26.9209,26.896,26.9209,199156.0
2016-08-10 15:10:00,32.4,32.44,32.38,32.42,226291.0,26.9209,26.9542,26.9043,26.9375,226291.0
2016-08-10 15:20:00,32.42,32.61,32.41,32.49,604997.0,26.9375,27.0954,26.9292,26.9957,604997.0
2016-08-10 15:30:00,32.49,32.54,32.48,32.54,318215.0,26.9957,27.0373,26.9874,27.0373,318215.0
2016-08-10 15:40:00,32.54,32.62,32.53,32.57,644457.0,27.0373,27.1037,27.0289,27.0622,644457.0
2016-08-10 15:50:00,32.56,32.63,32.49,32.5,1631187.0,27.0539,27.112,26.9957,27.004,1631187.0
2016-08-11 09:30:00,32.55,32.85,32.5,32.73,466415.0,27.146,27.3962,27.1043,27.2962,466415.0
2016-08-11 09:40:00,32.72,32.73,32.4,32.43,284463.0,27.2878,27.2962,27.0209,27.046,284463.0
2016-08-11 09:50:00,32.43,32.44,32.31,32.34,136336.0,27.046,27.0543,26.9459,26.9709,136336.0
2016-08-11 10:00:00,32.34,32.35,32.21,32.23,239808.0,26.9709,26.9792,26.8625,26.8792,239808.0
2016-08-11 10:10:00,32.24,32.27,32.14,32.23,171807.0,26.8875,26.9125,26.8041,26.8792,171807.0
2016-08-11 10:20:00,32.23,32.24,32.15,32.19,284106.0,26.8792,26.8875,26.8124,26.8458,284106.0
2016-08-11 10:30:00,32.2,32.27,32.17,32.27,110262.0,26.8541,26.9125,26.8291,26.9125,110262.0
2016-08-11 10:40:00,32.27,32.3,32.2,32.27,97550.0,26.9125,26.9375,26.8541,26.9125,97550.0
2016-08-11 10:50:00,32.26,32.28,32.21,32.23,85308.0,26.9042,26.9209,26.8625,26.8792,85308.0
2016-08-11 11:00:00,32.23,32.28,32.22,32.23,135240.0,26.8792,26.9209,26.8708,26.8792,135240.0
2016-08-11 11:10:00,32.24,32.24,32.15,32.16,148134.0,26.8875,26.8875,26.8124,26.8208,148134.0
2016-08-11 11:20:00,32.15,32.16,32.08,32.08,208519.0,26.8124,26.8208,26.7541,26.7541,208519.0
2016-08-11 11:30:00,32.09,32.19,32.08,32.19,249539.0,26.7624,26.8458,26.7541,26.8458,249539.0
2016-08-11 11:40:00,32.19,32.24,32.18,32.2,237735.0,26.8458,26.8875,26.8375,26.8541,237735.0
2016-08-11 11:50:00,32.2,32.21,32.12,32.15,556597.0,26.8541,26.8625,26.7874,26.8124,556597.0
2016-08-11 12:00:00,32.15,32.18,32.12,32.13,71024.0,26.8124,26.8375,26.7874,26.7958,71024.0
2016-08-11 12:10:00,32.12,32.15,32.09,32.13,159008.0,26.7874,26.8124,26.7624,26.7958,159008.0
2016-08-11 12:20:00,32.13,32.16,32.12,32.12,65543.0,26.7958,26.8208,26.7874,26.7874,65543.0
2016-08-11 12:30:00,32.13,32.18,32.12,32.18,84926.0,26.7958,26.8375,26.7874,26.8375,84926.0
2016-08-11 12:40:00,32.18,32.18,32.12,32.13,86209.0,26.8375,26.8375,26.7874,26.7958,86209.0
2016-08-11 12:50:00,32.13,32.14,32.1,32.11,57444.0,26.7958,26.8041,26.7707,26.7791,57444.0
2016-08-11 13:00:00,32.11,32.13,32.1,32.11,77012.0,26.7791,26.7958,26.7707,26.7791,77012.0
2016-08-11 13:10:00,32.11,32.11,32.06,32.06,98873.0,26.7791,26.7791,26.7374,26.7374,98873.0
2016-08-11 13:20:00,32.06,32.07,32.03,32.04,262967.0,26.7374,26.7457,26.7124,26.7207,262967.0
2016-08-11 13:30:00,32.04,32.08,32.04,32.08,83476.0,26.7207,26.7541,26.7207,26.7541,83476.0
2016-08-11 13:40:00,32.08,32.09,32.06,32.07,87703.0,26.7541,26.7624,26.7374,26.7457,87703.0
2016-08-11 13:50:00,32.07,32.08,32.02,32.02,123788.0,26.7457,26.7541,26.704,26.704,123788.0
2016-08-11 14:00:00,32.02,32.07,32.02,32.05,162148.0,26.704,26.7457,26.704,26.729,162148.0
2016-08-11 14:10:00,32.05,32.15,32.05,32.12,177890.0,26.729,26.8124,26.729,26.7874,177890.0
2016-08-11 14:20:00,32.13,32.18,32.12,32.18,106783.0,26.7958,26.8375,26.7874,26.8375,106783.0
2016-08-11 14:30:00,32.18,32.18,32.13,32.13,99049.0,26.8375,26.8375,26.7958,26.7958,99049.0
2016-08-11 14:40:00,32.13,32.14,32.1,32.11,99805.0,26.7958,26.8041,26.7707,26.7791,99805.0
2016-08-11 14:50:00,32.11,32.15,32.08,32.13,120651.0,26.7791,26.8124,26.7541,26.7958,120651.0
2016-08-11 15:00:00,32.13,32.21,32.13,32.21,703446.0,26.7958,26.8625,26.7958,26.8625,703446.0
2016-08-11 15:10:00,32.2,32.29,32.2,32.29,203852.0,26.8541,26.9292,26.8541,26.9292,203852.0
2016-08-11 15:20:00,32.29,32.32,32.25,32.26,207648.0,26.9292,26.9542,26.8958,26.9042,207648.0
2016-08-11 15:30:00,32.25,32.29,32.25,32.29,209420.0,26.8958,26.9292,26.8958,26.9292,209420.0
2016-08-11 15:40:00,32.29,32.33,32.28,32.32,304191.0,26.9292,26.9626,26.9209,26.9542,304191.0
2016-08-11 15:50:00,32.32,32.32,32.27,32.32,1183075.0,26.9542,26.9542,26.9125,26.9542,1183075.0
2016-08-12 09:30:00,32.42,32.43,32.23,32.27,197539.0,27.0376,27.046,26.8792,26.9125,197539.0
2016-08-12 09:40:00,32.28,32.36,32.24,32.34,165177.0,26.9209,26.9876,26.8875,26.9709,165177.0
2016-08-12 09:50:00,32.34,32.35,32.29,32.32,68102.0,26.9709,26.9792,26.9292,26.9542,68102.0
2016-08-12 10:00:00,32.32,32.38,32.31,32.38,159352.0,26.9542,27.0043,26.9459,27.0043,159352.0
2016-08-12 10:10:00,32.38,32.44,32.38,32.44,126858.0,27.0043,27.0543,27.0043,27.0543,126858.0
2016-08-12 10:20:00,32.43,32.54,32.41,32.45,200288.0,27.046,27.1377,27.0293,27.0626,200288.0
2016-08-12 10:30:00,32.45,32.45,32.32,32.35,107677.0,27.0626,27.0626,26.9542,26.9792,107677.0
2016-08-12 10:40:00,32.34,32.44,32.32,32.41,86975.0,26.9709,27.0543,26.9542,27.0293,86975.0
2016-08-12 10:50:00,32.42,32.49,32.41,32.47,93281.0,27.0376,27.096,27.0293,27.0793,93281.0
2016-08-12 11:00:00,32.48,32.53,32.47,32.52,100984.0,27.0877,27.1294,27.0793,27.121,100984.0
2016-08-12 11:10:00,32.52,32.59,32.51,32.58,230127.0,27.121,27.1794,27.1127,27.1711,230127.0
2016-08-12 11:20:00,32.58,32.61,32.57,32.59,265988.0,27.1711,27.1961,27.1627,27.1794,265988.0
2016-08-12 11:30:00,32.59,32.6,32.48,32.48,158916.0,27.1794,27.1877,27.0877,27.0877,158916.0
2016-08-12 11:40:00,32.48,32.54,32.46,32.54,93424.0,27.0877,27.1377,27.071,27.1377,93424.0
2016-08-12 11:50:00,32.54,32.58,32.52,32.58,108473.0,27.1377,27.1711,27.121,27.1711,108473.0
2016-08-12 12:00:00,32.58,32.61,32.56,32.6,219262.0,27.1711,27.1961,27.1544,27.1877,219262.0
2016-08-12 12:10:00,32.6,32.62,32.58,32.59,282478.0,27.1877,27.2044,27.1711,27.1794,282478.0
2016-08-12 12:20:00,32.59,32.59,32.54,32.54,150714.0,27.1794,27.1794,27.1377,27.1377,150714.0
2016-08-12 12:30:00,32.54,32.57,32.52,32.52,193121.0,27.1377,27.1627,27.121,27.121,193121.0
2016-08-12 12:40:00,32.52,32.53,32.46,32.47,92871.0,27.121,27.1294,27.071,27.0793,92871.0
2016-08-12 12:50:00,32.46,32.46,32.42,32.44,49529.0,27.071,27.071,27.0376,27.0543,49529.0
2016-08-12 13:00:00,32.44,32.45,32.4,32.43,70123.0,27.0543,27.0626,27.0209,27.046,70123.0
2016-08-12 13:10:00,32.42,32.46,32.39,32.4,169075.0,27.0376,27.071,27.0126,27.0209,169075.0
2016-08-12 13:20:00,32.39,32.43,32.38,32.43,98563.0,27.0126,27.046,27.0043,27.046,98563.0
2016-08-12 13:30:00,32.42,32.43,32.38,32.38,87803.0,27.0376,27.046,27.0043,27.0043,87803.0
2016-08-12 13:40:00,32.38,32.41,32.38,32.4,84519.0,27.0043,27.0293,27.0043,27.0209,84519.0
2016-08-12 13:50:00,32.4,32.45,32.4,32.4,74338.0,27.0209,27.0626,27.0209,27.0209,74338.0
2016-08-12 14:00:00,32.41,32.49,32.4,32.48,140356.0,27.0293,27.096,27.0209,27.0877,140356.0
2016-08-12 14:10:00,32.48,32.5,32.47,32.5,108030.0,27.0877,27.1043,27.0793,27.1043,108030.0
2016-08-12 14:20:00,32.5,32.5,32.47,32.47,112392.0,27.1043,27.1043,27.0793,27.0793,112392.0
2016-08-12 14:30:00,32.48,32.5,32.46,32.48,107279.0,27.0877,27.1043,27.071,27.0877,107279.0
2016-08-12 14:40:00,32.47,32.51,32.47,32.49,161288.0,27.0793,27.1127,27.0793,27.096,161288.0
2016-08-12 14:50:00,32.49,32.52,32.48,32.5,101012.0,27.096,27.121,27.0877,27.1043,101012.0
2016-08-12 15:00:00,32.51,32.54,32.49,32.53,159422.0,27.1127,27.1377,27.096,27.1294,159422.0
2016-08-12 15:10:00,32.54,32.59,32.53,32.57,178829.0,27.1377,27.1794,27.1294,27.1627,178829.0
2016-08-12 15:20:00,32.57,32.58,32.54,32.54,138248.0,27.1627,27.1711,27.1377,27.1377,138248.0
2016-08-12 15:30:00,32.54,32.59,32.54,32.56,280681.0,27.1377,27.1794,27.1377,27.1544,280681.0
2016-08-12 15:40:00,32.56,32.59,32.55,32.55,514779.0,27.1544,27.1794,27.146,27.146,514779.0
2016-08-12 15:50:00,32.55,32.59,32.54,32.58,906148.0,27.146,27.1794,27.1377,27.1711,906148.0
2016-08-15 09:30:00,32.63,32.8,32.61,32.65,298907.0,27.2128,27.3545,27.1961,27.2294,298907.0
2016-08-15 09:40:00,32.65,32.7,32.46,32.53,347331.0,27.2294,27.2711,27.071,27.1294,347331.0
2016-08-15 09:50:00,32.53,32.69,32.52,32.69,326449.0,27.1294,27.2628,27.121,27.2628,326449.0
2016-08-15 10:00:00,32.68,32.76,32.68,32.73,273856.0,27.2545,27.3212,27.2545,27.2962,273856.0
2016-08-15 10:10:00,32.72,32.77,32.71,32.76,190539.0,27.2878,27.3295,27.2795,27.3212,190539.0
2016-08-15 10:20:00,32.76,32.78,32.75,32.76,227703.0,27.3212,27.3379,27.3128,27.3212,227703.0
2016-08-15 10:30:00,32.75,32.8,32.73,32.78,532916.0,27.3128,27.3545,27.2962,27.3379,532916.0
2016-08-15 10:40:00,32.77,32.82,32.77,32.8,164069.0,27.3295,27.3712,27.3295,27.3545,164069.0
2016-08-15 10:50:00,32.8,32.82,32.8,32.82,135312.0,27.3545,27.3712,27.3545,27.3712,135312.0
2016-08-15 11:00:00,32.82,32.83,32.8,32.82,147596.0,27.3712,27.3796,27.3545,27.3712,147596.0
2016-08-15 11:10:00,32.82,32.83,32.8,32.83,104806.0,27.3712,27.3796,27.3545,27.3796,104806.0
2016-08-15 11:20:00,32.83,32.86,32.81,32.83,451410.0,27.3796,27.4046,27.3629,27.3796,451410.0
2016-08-15 11:30:00,32.83,32.88,32.8,32.85,465928.0,27.3796,27.4213,27.3545,27.3962,465928.0
2016-08-15 11:40:00,32.86,32.93,32.85,32.92,204969.0,27.4046,27.463,27.3962,27.4546,204969.0
2016-08-15 11:50:00,32.91,32.97,32.85,32.85,169444.0,27.4463,27.4963,27.3962,27.3962,169444.0
2016-08-15 12:00:00,32.85,32.87,32.82,32.83,252022.0,27.3962,27.4129,27.3712,27.3796,252022.0
2016-08-15 12:10:00,32.83,32.83,32.79,32.8,247829.0,27.3796,27.3796,27.3462,27.3545,247829.0
2016-08-15 12:20:00,32.8,32.84,32.8,32.82,275030.0,27.3545,27.3879,27.3545,27.3712,275030.0
2016-08-15 12:30:00,32.82,32.82,32.77,32.77,120345.0,27.3712,27.3712,27.3295,27.3295,120345.0
2016-08-15 12:40:00,32.77,32.81,32.77,32.8,71367.0,27.3295,27.3629,27.3295,27.3545,71367.0
2016-08-15 12:50:00,32.8,32.82,32.79,32.8,84958.0,27.3545,27.3712,27.3462,27.3545,84958.0
2016-08-15 13:00:00,32.81,32.83,32.81,32.83,41994.0,27.3629,27.3796,27.3629,27.3796,41994.0
2016-08-15 13:10:00,32.83,32.85,32.81,32.84,87247.0,27.3796,27.3962,27.3629,27.3879,87247.0
2016-08-15 13:20:00,32.84,32.87,32.83,32.87,273308.0,27.3879,27.4129,27.3796,27.4129,273308.0
2016-08-15 13:30:00,32.87,32.88,32.82,32.82,101739.0,27.4129,27.4213,27.3712,27.3712,101739.0
2016-08-15 13:40:00,32.82,32.83,32.79,32.79,136793.0,27.3712,27.3796,27.3462,27.3462,136793.0
2016-08-15 13:50:00,32.8,32.81,32.79,32.8,138713.0,27.3545,27.3629,27.3462,27.3545,138713.0
2016-08-15 14:00:00,32.81,32.81,32.79,32.79,117100.0,27.3629,27.3629,27.3462,27.3462,117100.0
2016-08-15 14:10:00,32.8,32.8,32.72,32.72,116833.0,27.3545,27.3545,27.2878,27.2878,116833.0
2016-08-15 14:20:00,32.72,32.75,32.72,32.75,161997.0,27.2878,27.3128,27.2878,27.3128,161997.0
2016-08-15 14:30:00,32.74,32.82,32.74,32.81,223616.0,27.3045,27.3712,27.3045,27.3629,223616.0
2016-08-15 14:40:00,32.82,32.82,32.79,32.8,146586.0,27.3712,27.3712,27.3462,27.3545,146586.0
2016-08-15 14:50:00,32.79,32.8,32.74,32.76,123347.0,27.3462,27.3545,27.3045,27.3212,123347.0
2016-08-15 15:00:00,32.76,32.77,32.73,32.77,101229.0,27.3212,27.3295,27.2962,27.3295,101229.0
2016-08-15 15:10:00,32.76,32.77,32.74,32.75,104553.0,27.3212,27.3295,27.3045,27.3128,104553.0
2016-08-15 15:20:00,32.75,32.76,32.71,32.71,92839.0,27.3128,27.3212,27.2795,27.2795,92839.0
2016-08-15 15:30:00,32.71,32.75,32.71,32.75,133518.0,27.2795,27.3128,27.2795,27.3128,133518.0
2016-08-15 15:40:00,32.75,32.76,32.72,32.72,249939.0,27.3128,27.3212,27.2878,27.2878,249939.0
2016-08-15 15:50:00,32.73,32.73,32.7,32.72,537622.0,27.2962,27.2962,27.2711,27.2878,537622.0
2016-08-16 09:30:00,32.54,32.54,32.06,32.17,529897.0,27.1377,27.1377,26.7374,26.8291,529897.0
2016-08-16 09:40:00,32.17,32.25,32.12,32.23,360377.0,26.8291,26.8958,26.7874,26.8792,360377.0
2016-08-16 09:50:00,32.23,32.3,32.2,32.24,296543.0,26.8792,26.9375,26.8541,26.8875,296543.0
2016-08-16 10:00:00,32.25,32.36,32.17,32.34,424307.0,26.8958,26.9876,26.8291,26.9709,424307.0
2016-08-16 10:10:00,32.34,32.35,32.26,32.34,209298.0,26.9709,26.9792,26.9042,26.9709,209298.0
2016-08-16 10:20:00,32.33,32.33,32.29,32.31,132503.0,26.9626,26.9626,26.9292,26.9459,132503.0
2016-08-16 10:30:00,32.31,32.32,32.26,32.28,89236.0,26.9459,26.9542,26.9042,26.9209,89236.0
2016-08-16 10:40:00,32.28,32.3,32.23,32.23,169686.0,26.9209,26.9375,26.8792,26.8792,169686.0
2016-08-16 10:50:00,32.24,32.26,32.21,32.26,128001.0,26.8875,26.9042,26.8625,26.9042,128001.0
2016-08-16 11:00:00,32.26,32.27,32.23,32.27,238191.0,26.9042,26.9125,26.8792,26.9125,238191.0
2016-08-16 11:10:00,32.27,32.27,32.22,32.24,169189.0,26.9125,26.9125,26.8708,26.8875,169189.0
2016-08-16 11:20:00,32.25,32.25,32.2,32.22,108975.0,26.8958,26.8958,26.8541,26.8708,108975.0
2016-08-16 11:30:00,32.22,32.22,32.16,32.17,105720.0,26.8708,26.8708,26.8208,26.8291,105720.0
2016-08-16 11:40:00,32.16,32.18,32.15,32.16,199022.0,26.8208,26.8375,26.8124,26.8208,199022.0
2016-08-16 11:50:00,32.16,32.2,32.15,32.16,219044.0,26.8208,26.8541,26.8124,26.8208,219044.0
2016-08-16 12:00:00,32.16,32.16,32.14,32.15,564695.0,26.8208,26.8208,26.8041,26.8124,564695.0
2016-08-16 12:10:00,32.16,32.16,32.14,32.14,123143.0,26.8208,26.8208,26.8041,26.8041,123143.0
2016-08-16 12:20:00,32.15,32.17,32.11,32.17,689413.0,26.8124,26.8291,26.7791,26.8291,689413.0
2016-08-16 12:30:00,32.16,32.2,32.16,32.2,371773.0,26.8208,26.8541,26.8208,26.8541,371773.0
2016-08-16 12:40:00,32.2,32.26,32.19,32.26,99172.0,26.8541,26.9042,26.8458,26.9042,99172.0
2016-08-16 12:50:00,32.25,32.3,32.24,32.25,149629.0,26.8958,26.9375,26.8875,26.8958,149629.0
2016-08-16 13:00:00,32.26,32.28,32.22,32.23,59721.0,26.9042,26.9209,26.8708,26.8792,59721.0
2016-08-16 13:10:00,32.24,32.24,32.22,32.23,55264.0,26.8875,26.8875,26.8708,26.8792,55264.0
2016-08-16 13:20:00,32.23,32.23,32.22,32.23,43199.0,26.8792,26.8792,26.8708,26.8792,43199.0
2016-08-16 13:30:00,32.23,32.23,32.18,32.18,162011.0,26.8792,26.8792,26.8375,26.8375,162011.0
2016-08-16 13:40:00,32.18,32.21,32.13,32.14,1217583.0,26.8375,26.8625,26.7958,26.8041,1217583.0
2016-08-16 13:50:00,32.14,32.16,32.11,32.13,205920.0,26.8041,26.8208,26.7791,26.7958,205920.0
2016-08-16 14:00:00,32.13,32.19,32.13,32.19,409423.0,26.7958,26.8458,26.7958,26.8458,409423.0
2016-08-16 14:10:00,32.19,32.21,32.15,32.18,356082.0,26.8458,26.8625,26.8124,26.8375,356082.0
2016-08-16 14:20:00,32.17,32.23,32.17,32.23,177140.0,26.8291,26.8792,26.8291,26.8792,177140.0
2016-08-16 14:30:00,32.23,32.3,32.22,32.3,107797.0,26.8792,26.9375,26.8708,26.9375,107797.0
2016-08-16 14:40:00,32.3,32.33,32.27,32.27,286566.0,26.9375,26.9626,26.9125,26.9125,286566.0
2016-08-16 14:50:00,32.28,32.3,32.26,32.28,218064.0,26.9209,26.9375,26.9042,26.9209,218064.0
2016-08-16 15:00:00,32.27,32.28,32.25,32.26,90428.0,26.9125,26.9209,26.8958,26.9042,90428.0
2016-08-16 15:10:00,32.26,32.27,32.25,32.27,372381.0,26.9042,26.9125,26.8958,26.9125,372381.0
2016-08-16 15:20:00,32.26,32.27,32.2,32.2,127521.0,26.9042,26.9125,26.8541,26.8541,127521.0
2016-08-16 15:30:00,32.21,32.25,32.2,32.2,169585.0,26.8625,26.8958,26.8541,26.8541,169585.0
2016-08-16 15:40:00,32.2,32.23,32.16,32.16,324905.0,26.8541,26.8792,26.8208,26.8208,324905.0
2016-08-16 15:50:00,32.16,32.17,32.1,32.1,704201.0,26.8208,26.8291,26.7707,26.7707,704201.0
2016-08-17 09:30:00,32.12,32.21,32.02,32.02,464481.0,26.7874,26.8625,26.704,26.704,464481.0
2016-08-17 09:40:00,32.02,32.13,31.99,32.07,383057.0,26.704,26.7958,26.679,26.7457,383057.0
2016-08-17 09:50:00,32.06,32.06,31.99,32.04,139698.0,26.7374,26.7374,26.679,26.7207,139698.0
2016-08-17 10:00:00,32.03,32.04,31.93,32.0,204206.0,26.7124,26.7207,26.629,26.6873,204206.0
2016-08-17 10:10:00,32.0,32.02,31.94,31.94,104050.0,26.6873,26.704,26.6373,26.6373,104050.0
2016-08-17 10:20:00,31.95,31.98,31.91,31.94,177718.0,26.6457,26.6707,26.6123,26.6373,177718.0
2016-08-17 10:30:00,31.95,32.02,31.92,32.0,208113.0,26.6457,26.704,26.6206,26.6873,208113.0
2016-08-17 10:40:00,31.99,32.0,31.95,31.95,190938.0,26.679,26.6873,26.6457,26.6457,190938.0
2016-08-17 10:50:00,31.96,31.96,31.74,31.74,308301.0,26.654,26.654,26.4705,26.4705,308301.0
2016-08-17 11:00:00,31.74,31.81,31.71,31.72,326449.0,26.4705,26.5289,26.4455,26.4538,326449.0
2016-08-17 11:10:00,31.73,31.76,31.7,31.7,136645.0,26.4622,26.4872,26.4372,26.4372,136645.0
2016-08-17 11:20:00,31.7,31.71,31.64,31.64,250903.0,26.4372,26.4455,26.3871,26.3871,250903.0
2016-08-17 11:30:00,31.64,31.66,31.55,31.58,350974.0,26.3871,26.4038,26.3121,26.3371,350974.0
2016-08-17 11:40:00,31.58,31.62,31.57,31.58,162894.0,26.3371,26.3704,26.3287,26.3371,162894.0
2016-08-17 11:50:00,31.59,31.62,31.57,31.59,103887.0,26.3454,26.3704,26.3287,26.3454,103887.0
2016-08-17 12:00:00,31.58,31.6,31.46,31.47,353104.0,26.3371,26.3538,26.237,26.2453,353104.0
2016-08-17 12:10:00,31.47,31.53,31.45,31.49,186810.0,26.2453,26.2954,26.2287,26.262,186810.0
2016-08-17 12:20:00,31.5,31.55,31.49,31.54,136428.0,26.2704,26.3121,26.262,26.3037,136428.0
2016-08-17 12:30:00,31.55,31.57,31.48,31.57,201698.0,26.3121,26.3287,26.2537,26.3287,201698.0
2016-08-17 12:40:00,31.57,31.6,31.53,31.59,264239.0,26.3287,26.3538,26.2954,26.3454,264239.0
2016-08-17 12:50:00,31.6,31.64,31.57,31.59,165868.0,26.3538,26.3871,26.3287,26.3454,165868.0
2016-08-17 13:00:00,31.59,31.61,31.58,31.6,131401.0,26.3454,26.3621,26.3371,26.3538,131401.0
2016-08-17 13:10:00,31.6,31.61,31.58,31.61,132432.0,26.3538,26.3621,26.3371,26.3621,132432.0
2016-08-17 13:20:00,31.61,31.61,31.59,31.6,131207.0,26.3621,26.3621,26.3454,26.3538,131207.0
2016-08-17 13:30:00,31.6,31.64,31.6,31.64,130443.0,26.3538,26.3871,26.3538,26.3871,130443.0
2016-08-17 13:40:00,31.64,31.65,31.58,31.58,82590.0,26.3871,26.3955,26.3371,26.3371,82590.0
2016-08-17 13:50:00,31.58,31.59,31.55,31.57,106464.0,26.3371,26.3454,26.3121,26.3287,106464.0
2016-08-17 14:00:00,31.57,31.65,31.51,31.63,200183.0,26.3287,26.3955,26.2787,26.3788,200183.0
2016-08-17 14:10:00,31.63,31.67,31.6,31.65,287675.0,26.3788,26.4121,26.3538,26.3955,287675.0
2016-08-17 14:20:00,31.64,31.66,31.59,31.66,162827.0,26.3871,26.4038,26.3454,26.4038,162827.0
2016-08-17 14:30:00,31.65,31.7,31.65,31.69,192686.0,26.3955,26.4372,26.3955,26.4288,192686.0
2016-08-17 14:40:00,31.69,31.72,31.66,31.72,173611.0,26.4288,26.4538,26.4038,26.4538,173611.0
2016-08-17 14:50:00,31.72,31.77,31.71,31.77,213527.0,26.4538,26.4955,26.4455,26.4955,213527.0
2016-08-17 15:00:00,31.77,31.79,31.72,31.77,289393.0,26.4955,26.5122,26.4538,26.4955,289393.0
2016-08-17 15:10:00,31.77,31.81,31.77,31.81,137298.0,26.4955,26.5289,26.4955,26.5289,137298.0
2016-08-17 15:20:00,31.8,31.84,31.79,31.84,210888.0,26.5206,26.5539,26.5122,26.5539,210888.0
2016-08-17 15:30:00,31.84,31.87,31.83,31.87,192090.0,26.5539,26.5789,26.5456,26.5789,192090.0
2016-08-17 15:40:00,31.86,31.89,31.82,31.89,305108.0,26.5706,26.5956,26.5372,26.5956,305108.0
2016-08-17 15:50:00,31.89,31.91,31.86,31.87,613930.0,26.5956,26.6123,26.5706,26.5789,613930.0
2016-08-18 09:30:00,31.96,32.29,31.86,32.25,454833.0,26.654,26.9292,26.5706,26.8958,454833.0
2016-08-18 09:40:00,32.24,32.29,32.11,32.29,533933.0,26.8875,26.9292,26.7791,26.9292,533933.0
2016-08-18 09:50:00,32.28,32.29,32.16,32.19,321863.0,26.9209,26.9292,26.8208,26.8458,321863.0
2016-08-18 10:00:00,32.2,32.26,32.16,32.26,272993.0,26.8541,26.9042,26.8208,26.9042,272993.0
2016-08-18 10:10:00,32.25,32.42,32.25,32.37,458936.0,26.8958,27.0376,26.8958,26.9959,458936.0
2016-08-18 10:20:00,32.37,32.45,32.36,32.42,243969.0,26.9959,27.0626,26.9876,27.0376,243969.0
2016-08-18 10:30:00,32.42,32.46,32.37,32.45,226903.0,27.0376,27.071,26.9959,27.0626,226903.0
2016-08-18 10:40:00,32.44,32.48,32.39,32.4,277974.0,27.0543,27.0877,27.0126,27.0209,277974.0
2016-08-18 10:50:00,32.4,32.44,32.38,32.43,149981.0,27.0209,27.0543,27.0043,27.046,149981.0
2016-08-18 11:00:00,32.43,32.47,32.41,32.45,370011.0,27.046,27.0793,27.0293,27.0626,370011.0
2016-08-18 11:10:00,32.45,32.48,32.44,32.45,185242.0,27.0626,27.0877,27.0543,27.0626,185242.0
2016-08-18 11:20:00,32.44,32.5,32.43,32.49,176568.0,27.0543,27.1043,27.046,27.096,176568.0
2016-08-18 11:30:00,32.5,32.5,32.41,32.41,148307.0,27.1043,27.1043,27.0293,27.0293,148307.0
2016-08-18 11:40:00,32.41,32.42,32.38,32.39,132876.0,27.0293,27.0376,27.0043,27.0126,132876.0
2016-08-18 11:50:00,32.39,32.41,32.31,32.34,191070.0,27.0126,27.0293,26.9459,26.9709,191070.0
2016-08-18 12:00:00,32.34,32.36,32.25,32.27,108129.0,26.9709,26.9876,26.8958,26.9125,108129.0
2016-08-18 12:10:00,32.26,32.28,32.23,32.26,319537.0,26.9042,26.9209,26.8792,26.9042,319537.0
2016-08-18 12:20:00,32.26,32.32,32.25,32.27,88311.0,26.9042,26.9542,26.8958,26.9125,88311.0
2016-08-18 12:30:00,32.27,32.35,32.27,32.33,95967.0,26.9125,26.9792,26.9125,26.9626,95967.0
2016-08-18 12:40:00,32.34,32.4,32.33,32.39,125687.0,26.9709,27.0209,26.9626,27.0126,125687.0
2016-08-18 12:50:00,32.38,32.41,32.38,32.41,116637.0,27.0043,27.0293,27.0043,27.0293,116637.0
2016-08-18 13:00:00,32.41,32.43,32.35,32.38,165506.0,27.0293,27.046,26.9792,27.0043,165506.0
2016-08-18 13:10:00,32.37,32.41,32.35,32.38,272500.0,26.9959,27.0293,26.9792,27.0043,272500.0
2016-08-18 13:20:00,32.38,32.41,32.35,32.38,89989.0,27.0043,27.0293,26.9792,27.0043,89989.0
2016-08-18 13:30:00,32.37,32.5,32.33,32.45,1350057.0,26.9959,27.1043,26.9626,27.0626,1350057.0
2016-08-18 13:40:00,32.45,32.51,32.44,32.49,153142.0,27.0626,27.1127,27.0543,27.096,153142.0
2016-08-18 13:50:00,32.5,32.5,32.4,32.44,381522.0,27.1043,27.1043,27.0209,27.0543,381522.0
2016-08-18 14:00:00,32.44,32.46,32.43,32.45,125571.0,27.0543,27.071,27.046,27.0626,125571.0
2016-08-18 14:10:00,32.44,32.47,32.42,32.42,185120.0,27.0543,27.0793,27.0376,27.0376,185120.0
2016-08-18 14:20:00,32.43,32.46,32.42,32.45,184633.0,27.046,27.071,27.0376,27.0626,184633.0
2016-08-18 14:30:00,32.45,32.47,32.42,32.44,193975.0,27.0626,27.0793,27.0376,27.0543,193975.0
2016-08-18 14:40:00,32.44,32.51,32.43,32.5,186007.0,27.0543,27.1127,27.046,27.1043,186007.0
2016-08-18 14:50:00,32.5,32.51,32.49,32.5,149240.0,27.1043,27.1127,27.096,27.1043,149240.0
2016-08-18 15:00:00,32.51,32.58,32.5,32.57,286223.0,27.1127,27.1711,27.1043,27.1627,286223.0
2016-08-18 15:10:00,32.57,32.6,32.55,32.58,183149.0,27.1627,27.1877,27.146,27.1711,183149.0
2016-08-18 15:20:00,32.58,32.61,32.55,32.6,360670.0,27.1711,27.1961,27.146,27.1877,360670.0
2016-08-18 15:30:00,32.59,32.62,32.56,32.56,256601.0,27.1794,27.2044,27.1544,27.1544,256601.0
2016-08-18 15:40:00,32.56,32.58,32.48,32.52,575279.0,27.1544,27.1711,27.0877,27.121,575279.0
2016-08-18 15:50:00,32.52,32.52,32.46,32.46,1107493.0,27.121,27.121,27.071,27.071,1107493.0
2016-08-19 09:30:00,32.47,32.51,32.35,32.44,571993.0,27.0793,27.1127,26.9792,27.0543,571993.0
2016-08-19 09:40:00,32.43,32.62,32.41,32.59,271532.0,27.046,27.2044,27.0293,27.1794,271532.0
2016-08-19 09:50:00,32.59,32.6,32.48,32.48,202033.0,27.1794,27.1877,27.0877,27.0877,202033.0
2016-08-19 10:00:00,32.49,32.54,32.46,32.52,253595.0,27.096,27.1377,27.071,27.121,253595.0
2016-08-19 10:10:00,32.53,32.59,32.53,32.59,190275.0,27.1294,27.1794,27.1294,27.1794,190275.0
2016-08-19 10:20:00,32.59,32.68,32.54,32.62,467005.0,27.1794,27.2545,27.1377,27.2044,467005.0
2016-08-19 10:30:00,32.62,32.69,32.58,32.69,514563.0,27.2044,27.2628,27.1711,27.2628,514563.0
2016-08-19 10:40:00,32.68,32.77,32.68,32.75,390078.0,27.2545,27.3295,27.2545,27.3128,390078.0
2016-08-19 10:50:00,32.75,32.81,32.69,32.72,225517.0,27.3128,27.3629,27.2628,27.2878,225517.0
2016-08-19 11:00:00,32.72,32.73,32.67,32.69,121458.0,27.2878,27.2962,27.2461,27.2628,121458.0
2016-08-19 11:10:00,32.69,32.69,32.6,32.62,146207.0,27.2628,27.2628,27.1877,27.2044,146207.0
2016-08-19 11:20:00,32.61,32.67,32.57,32.65,132791.0,27.1961,27.2461,27.1627,27.2294,132791.0
2016-08-19 11:30:00,32.65,32.68,32.55,32.57,108238.0,27.2294,27.2545,27.146,27.1627,108238.0
2016-08-19 11:40:00,32.57,32.61,32.53,32.59,130684.0,27.1627,27.1961,27.1294,27.1794,130684.0
2016-08-19 11:50:00,32.59,32.67,32.55,32.67,118762.0,27.1794,27.2461,27.146,27.2461,118762.0
2016-08-19 12:00:00,32.67,32.67,32.53,32.58,104020.0,27.2461,27.2461,27.1294,27.1711,104020.0
2016-08-19 12:10:00,32.58,32.59,32.46,32.48,156315.0,27.1711,27.1794,27.071,27.0877,156315.0
2016-08-19 12:20:00,32.49,32.52,32.46,32.5,75224.0,27.096,27.121,27.071,27.1043,75224.0
2016-08-19 12:30:00,32.5,32.5,32.47,32.48,72792.0,27.1043,27.1043,27.0793,27.0877,72792.0
2016-08-19 12:40:00,32.48,32.49,32.4,32.41,92807.0,27.0877,27.096,27.0209,27.0293,92807.0
2016-08-19 12:50:00,32.41,32.44,32.41,32.44,82569.0,27.0293,27.0543,27.0293,27.0543,82569.0
2016-08-19 13:00:00,32.43,32.47,32.42,32.45,182508.0,27.046,27.0793,27.0376,27.0626,182508.0
2016-08-19 13:10:00,32.46,32.48,32.43,32.44,89816.0,27.071,27.0877,27.046,27.0543,89816.0
2016-08-19 13:20:00,32.44,32.51,32.43,32.47,85399.0,27.0543,27.1127,27.046,27.0793,85399.0
2016-08-19 13:30:00,32.48,32.5,32.46,32.48,79691.0,27.0877,27.1043,27.071,27.0877,79691.0
2016-08-19 13:40:00,32.48,32.52,32.46,32.52,67876.0,27.0877,27.121,27.071,27.121,67876.0
2016-08-19 13:50:00,32.52,32.54,32.49,32.5,174958.0,27.121,27.1377,27.096,27.1043,174958.0
2016-08-19 14:00:00,32.51,32.54,32.49,32.52,117334.0,27.1127,27.1377,27.096,27.121,117334.0
2016-08-19 14:10:00,32.52,32.56,32.51,32.53,207385.0,27.121,27.1544,27.1127,27.1294,207385.0
2016-08-19 14:20:00,32.54,32.54,32.5,32.51,53541.0,27.1377,27.1377,27.1043,27.1127,53541.0
2016-08-19 14:30:00,32.51,32.54,32.5,32.52,101406.0,27.1127,27.1377,27.1043,27.121,101406.0
2016-08-19 14:40:00,32.53,32.58,32.52,32.57,224964.0,27.1294,27.1711,27.121,27.1627,224964.0
2016-08-19 14:50:00,32.57,32.59,32.55,32.57,92968.0,27.1627,27.1794,27.146,27.1627,92968.0
2016-08-19 15:00:00,32.57,32.57,32.54,32.56,122103.0,27.1627,27.1627,27.1377,27.1544,122103.0
2016-08-19 15:10:00,32.57,32.57,32.55,32.57,192632.0,27.1627,27.1627,27.146,27.1627,192632.0
2016-08-19 15:20:00,32.56,32.61,32.56,32.61,153088.0,27.1544,27.1961,27.1544,27.1961,153088.0
2016-08-19 15:30:00,32.61,32.63,32.58,32.59,259905.0,27.1961,27.2128,27.1711,27.1794,259905.0
2016-08-19 15:40:00,32.59,32.6,32.55,32.56,254542.0,27.1794,27.1877,27.146,27.1544,254542.0
2016-08-19 15:50:00,32.56,32.62,32.54,32.6,890459.0,27.1544,27.2044,27.1377,27.1877,890459.0
2016-08-22 09:30:00,32.64,32.72,32.57,32.62,276224.0,27.2211,27.2878,27.1627,27.2044,276224.0
2016-08-22 09:40:00,32.62,32.68,32.54,32.55,237366.0,27.2044,27.2545,27.1377,27.146,237366.0
2016-08-22 09:50:00,32.54,32.64,32.5,32.62,175686.0,27.1377,27.2211,27.1043,27.2044,175686.0
2016-08-22 10:00:00,32.61,32.61,32.45,32.46,115122.0,27.1961,27.1961,27.0626,27.071,115122.0
2016-08-22 10:10:00,32.46,32.62,32.45,32.6,83974.0,27.071,27.2044,27.0626,27.1877,83974.0
2016-08-22 10:20:00,32.61,32.67,32.6,32.66,91683.0,27.1961,27.2461,27.1877,27.2378,91683.0
2016-08-22 10:30:00,32.66,32.67,32.57,32.6,82291.0,27.2378,27.2461,27.1627,27.1877,82291.0
2016-08-22 10:40:00,32.59,32.66,32.59,32.64,122479.0,27.1794,27.2378,27.1794,27.2211,122479.0
2016-08-22 10:50:00,32.64,32.67,32.59,32.66,101759.0,27.2211,27.2461,27.1794,27.2378,101759.0
2016-08-22 11:00:00,32.66,32.68,32.63,32.66,85384.0,27.2378,27.2545,27.2128,27.2378,85384.0
2016-08-22 11:10:00,32.65,32.7,32.64,32.64,164447.0,27.2294,27.2711,27.2211,27.2211,164447.0
2016-08-22 11:20:00,32.64,32.66,32.6,32.65,340466.0,27.2211,27.2378,27.1877,27.2294,340466.0
2016-08-22 11:30:00,32.64,32.69,32.63,32.67,190641.0,27.2211,27.2628,27.2128,27.2461,190641.0
2016-08-22 11:40:00,32.68,32.75,32.66,32.75,113006.0,27.2545,27.3128,27.2378,27.3128,113006.0
2016-08-22 11:50:00,32.74,32.77,32.68,32.68,167272.0,27.3045,27.3295,27.2545,27.2545,167272.0
2016-08-22 12:00:00,32.68,32.7,32.67,32.69,47144.0,27.2545,27.2711,27.2461,27.2628,47144.0
2016-08-22 12:10:00,32.69,32.7,32.67,32.68,51052.0,27.2628,27.2711,27.2461,27.2545,51052.0
2016-08-22 12:20:00,32.67,32.75,32.66,32.72,132888.0,27.2461,27.3128,27.2378,27.2878,132888.0
2016-08-22 12:30:00,32.72,32.75,32.7,32.7,53076.0,27.2878,27.3128,27.2711,27.2711,53076.0
2016-08-22 12:40:00,32.7,32.72,32.68,32.72,56942.0,27.2711,27.2878,27.2545,27.2878,56942.0
2016-08-22 12:50:00,32.71,32.73,32.68,32.71,51945.0,27.2795,27.2962,27.2545,27.2795,51945.0
2016-08-22 13:00:00,32.71,32.72,32.67,32.7,51419.0,27.2795,27.2878,27.2461,27.2711,51419.0
2016-08-22 13:10:00,32.7,32.75,32.69,32.74,137416.0,27.2711,27.3128,27.2628,27.3045,137416.0
2016-08-22 13:20:00,32.75,32.77,32.69,32.77,334026.0,27.3128,27.3295,27.2628,27.3295,334026.0
2016-08-22 13:30:00,32.77,32.77,32.73,32.75,70557.0,27.3295,27.3295,27.2962,27.3128,70557.0
2016-08-22 13:40:00,32.74,32.84,32.74,32.83,109209.0,27.3045,27.3879,27.3045,27.3796,109209.0
2016-08-22 13:50:00,32.82,32.85,32.81,32.83,69552.0,27.3712,27.3962,27.3629,27.3796,69552.0
2016-08-22 14:00:00,32.83,32.87,32.82,32.84,113543.0,27.3796,27.4129,27.3712,27.3879,113543.0
2016-08-22 14:10:00,32.84,32.87,32.81,32.83,93268.0,27.3879,27.4129,27.3629,27.3796,93268.0
2016-08-22 14:20:00,32.82,32.86,32.81,32.83,138255.0,27.3712,27.4046,27.3629,27.3796,138255.0
2016-08-22 14:30:00,32.83,32.89,32.83,32.88,148723.0,27.3796,27.4296,27.3796,27.4213,148723.0
2016-08-22 14:40:00,32.89,32.89,32.84,32.86,210692.0,27.4296,27.4296,27.3879,27.4046,210692.0
2016-08-22 14:50:00,32.86,32.86,32.77,32.77,91216.0,27.4046,27.4046,27.3295,27.3295,91216.0
2016-08-22 15:00:00,32.77,32.83,32.77,32.83,101994.0,27.3295,27.3796,27.3295,27.3796,101994.0
2016-08-22 15:10:00,32.83,32.83,32.8,32.81,81968.0,27.3796,27.3796,27.3545,27.3629,81968.0
2016-08-22 15:20:00,32.82,32.83,32.8,32.83,98352.0,27.3712,27.3796,27.3545,27.3796,98352.0
2016-08-22 15:30:00,32.83,32.87,32.82,32.84,238827.0,27.3796,27.4129,27.3712,27.3879,238827.0
2016-08-22 15:40:00,32.84,32.84,32.79,32.79,241062.0,27.3879,27.3879,27.3462,27.3462,241062.0
2016-08-22 15:50:00,32.79,32.87,32.77,32.86,921126.0,27.3462,27.4129,27.3295,27.4046,921126.0
2016-08-23 09:30:00,32.58,32.77,32.28,32.54,924872.0,27.1711,27.3295,26.9209,27.1377,924872.0
2016-08-23 09:40:00,32.55,32.78,32.44,32.69,574378.0,27.146,27.3379,27.0543,27.2628,574378.0
2016-08-23 09:50:00,32.7,32.9,32.66,32.77,452489.0,27.2711,27.4379,27.2378,27.3295,452489.0
2016-08-23 10:00:00,32.77,32.9,32.74,32.88,397520.0,27.3295,27.4379,27.3045,27.4213,397520.0
2016-08-23 10:10:00,32.88,32.98,32.84,32.85,403571.0,27.4213,27.5046,27.3879,27.3962,403571.0
2016-08-23 10:20:00,32.86,32.92,32.81,32.88,290601.0,27.4046,27.4546,27.3629,27.4213,290601.0
2016-08-23 10:30:00,32.87,32.88,32.68,32.7,352278.0,27.4129,27.4213,27.2545,27.2711,352278.0
2016-08-23 10:40:00,32.7,32.73,32.62,32.64,294130.0,27.2711,27.2962,27.2044,27.2211,294130.0
2016-08-23 10:50:00,32.64,32.76,32.63,32.71,220219.0,27.2211,27.3212,27.2128,27.2795,220219.0
2016-08-23 11:00:00,32.7,32.71,32.6,32.63,186546.0,27.2711,27.2795,27.1877,27.2128,186546.0
2016-08-23 11:10:00,32.63,32.68,32.62,32.66,173664.0,27.2128,27.2545,27.2044,27.2378,173664.0
2016-08-23 11:20:00,32.66,32.68,32.64,32.66,117786.0,27.2378,27.2545,27.2211,27.2378,117786.0
2016-08-23 11:30:00,32.67,32.67,32.55,32.57,186340.0,27.2461,27.2461,27.146,27.1627,186340.0
2016-08-23 11:40:00,32.56,32.57,32.51,32.54,113116.0,27.1544,27.1627,27.1127,27.1377,113116.0
2016-08-23 11:50:00,32.53,32.57,32.51,32.51,61341.0,27.1294,27.1627,27.1127,27.1127,61341.0
2016-08-23 12:00:00,32.52,32.52,32.4,32.4,227888.0,27.121,27.121,27.0209,27.0209,227888.0
2016-08-23 12:10:00,32.4,32.52,32.37,32.51,164166.0,27.0209,27.121,26.9959,27.1127,164166.0
2016-08-23 12:20:00,32.51,32.53,32.46,32.47,330588.0,27.1127,27.1294,27.071,27.0793,330588.0
2016-08-23 12:30:00,32.46,32.47,32.37,32.44,350228.0,27.071,27.0793,26.9959,27.0543,350228.0
2016-08-23 12:40:00,32.44,32.45,32.4,32.41,125846.0,27.0543,27.0626,27.0209,27.0293,125846.0
2016-08-23 12:50:00,32.41,32.41,32.34,32.37,84632.0,27.0293,27.0293,26.9709,26.9959,84632.0
2016-08-23 13:00:00,32.36,32.42,32.36,32.41,90974.0,26.9876,27.0376,26.9876,27.0293,90974.0
2016-08-23 13:10:00,32.41,32.43,32.36,32.4,182036.0,27.0293,27.046,26.9876,27.0209,182036.0
2016-08-23 13:20:00,32.4,32.44,32.39,32.42,116407.0,27.0209,27.0543,27.0126,27.0376,116407.0
2016-08-23 13:30:00,32.42,32.43,32.39,32.4,89333.0,27.0376,27.046,27.0126,27.0209,89333.0
2016-08-23 13:40:00,32.41,32.43,32.37,32.39,84472.0,27.0293,27.046,26.9959,27.0126,84472.0
2016-08-23 13:50:00,32.39,32.39,32.35,32.37,165738.0,27.0126,27.0126,26.9792,26.9959,165738.0
2016-08-23 14:00:00,32.37,32.37,32.28,32.28,160922.0,26.9959,26.9959,26.9209,26.9209,160922.0
2016-08-23 14:10:00,32.29,32.32,32.28,32.28,126714.0,26.9292,26.9542,26.9209,26.9209,126714.0
2016-08-23 14:20:00,32.28,32.34,32.28,32.3,150356.0,26.9209,26.9709,26.9209,26.9375,150356.0
2016-08-23 14:30:00,32.3,32.31,32.28,32.29,153773.0,26.9375,26.9459,26.9209,26.9292,153773.0
2016-08-23 14:40:00,32.3,32.33,32.29,32.33,129242.0,26.9375,26.9626,26.9292,26.9626,129242.0
2016-08-23 14:50:00,32.32,32.33,32.28,32.3,207420.0,26.9542,26.9626,26.9209,26.9375,207420.0
2016-08-23 15:00:00,32.3,32.34,32.29,32.33,152749.0,26.9375,26.9709,26.9292,26.9626,152749.0
2016-08-23 15:10:00,32.33,32.36,32.32,32.34,252746.0,26.9626,26.9876,26.9542,26.9709,252746.0
2016-08-23 15:20:00,32.33,32.34,32.3,32.33,294875.0,26.9626,26.9709,26.9375,26.9626,294875.0
2016-08-23 15:30:00,32.33,32.33,32.29,32.32,215725.0,26.9626,26.9626,26.9292,26.9542,215725.0
2016-08-23 15:40:00,32.32,32.33,32.3,32.31,215653.0,26.9542,26.9626,26.9375,26.9459,215653.0
2016-08-23 15:50:00,32.31,32.31,32.25,32.25,897680.0,26.9459,26.9459,26.8958,26.8958,897680.0
2016-08-24 09:30:00,32.25,32.69,32.21,32.57,552148.0,26.8958,27.2628,26.8625,27.1627,552148.0
2016-08-24 09:40:00,32.57,32.75,32.55,32.74,536491.0,27.1627,27.3128,27.146,27.3045,536491.0
2016-08-24 09:50:00,32.74,32.75,32.67,32.7,353142.0,27.3045,27.3128,27.2461,27.2711,353142.0
2016-08-24 10:00:00,32.7,32.82,32.69,32.7,455894.0,27.2711,27.3712,27.2628,27.2711,455894.0
2016-08-24 10:10:00,32.71,32.8,32.69,32.79,315043.0,27.2795,27.3545,27.2628,27.3462,315043.0
2016-08-24 10:20:00,32.79,32.79,32.73,32.77,297138.0,27.3462,27.3462,27.2962,27.3295,297138.0
2016-08-24 10:30:00,32.78,32.99,32.77,32.93,573263.0,27.3379,27.513,27.3295,27.463,573263.0
2016-08-24 10:40:00,32.94,32.95,32.76,32.81,535647.0,27.4713,27.4796,27.3212,27.3629,535647.0
2016-08-24 10:50:00,32.82,32.93,32.81,32.91,356679.0,27.3712,27.463,27.3629,27.4463,356679.0
2016-08-24 11:00:00,32.91,32.92,32.86,32.91,180774.0,27.4463,27.4546,27.4046,27.4463,180774.0
2016-08-24 11:10:00,32.91,32.91,32.8,32.86,312320.0,27.4463,27.4463,27.3545,27.4046,312320.0
2016-08-24 11:20:00,32.86,32.93,32.86,32.91,193393.0,27.4046,27.463,27.4046,27.4463,193393.0
2016-08-24 11:30:00,32.9,32.92,32.88,32.91,181294.0,27.4379,27.4546,27.4213,27.4463,181294.0
2016-08-24 11:40:00,32.9,32.93,32.86,32.91,177108.0,27.4379,27.463,27.4046,27.4463,177108.0
2016-08-24 11:50:00,32.91,32.96,32.89,32.95,198208.0,27.4463,27.488,27.4296,27.4796,198208.0
2016-08-24 12:00:00,32.95,33.06,32.92,33.05,327231.0,27.4796,27.5714,27.4546,27.563,327231.0
2016-08-24 12:10:00,33.06,33.1,33.04,33.08,125952.0,27.5714,27.6047,27.5547,27.588,125952.0
2016-08-24 12:20:00,33.08,33.1,33.03,33.04,136051.0,27.588,27.6047,27.5463,27.5547,136051.0
2016-08-24 12:30:00,33.04,33.06,32.99,33.0,130908.0,27.5547,27.5714,27.513,27.5213,130908.0
2016-08-24 12:40:00,32.99,33.0,32.96,32.98,229925.0,27.513,27.5213,27.488,27.5046,229925.0
2016-08-24 12:50:00,32.98,33.01,32.97,33.0,101454.0,27.5046,27.5297,27.4963,27.5213,101454.0
2016-08-24 13:00:00,33.0,33.17,32.97,33.14,366127.0,27.5213,27.6631,27.4963,27.6381,366127.0
2016-08-24 13:10:00,33.14,33.16,33.12,33.15,176040.0,27.6381,27.6548,27.6214,27.6464,176040.0
2016-08-24 13:20:00,33.15,33.17,33.13,33.17,97794.0,27.6464,27.6631,27.6297,27.6631,97794.0
2016-08-24 13:30:00,33.16,33.18,33.13,33.17,134686.0,27.6548,27.6714,27.6297,27.6631,134686.0
2016-08-24 13:40:00,33.17,33.2,33.17,33.2,130135.0,27.6631,27.6881,27.6631,27.6881,130135.0
2016-08-24 13:50:00,33.2,33.24,33.19,33.2,260033.0,27.6881,27.7215,27.6798,27.6881,260033.0
2016-08-24 14:00:00,33.19,33.2,33.14,33.16,255411.0,27.6798,27.6881,27.6381,27.6548,255411.0
2016-08-24 14:10:00,33.16,33.17,33.14,33.17,110455.0,27.6548,27.6631,27.6381,27.6631,110455.0
2016-08-24 14:20:00,33.17,33.18,33.15,33.17,168883.0,27.6631,27.6714,27.6464,27.6631,168883.0
2016-08-24 14:30:00,33.18,33.18,33.14,33.15,268905.0,27.6714,27.6714,27.6381,27.6464,268905.0
2016-08-24 14:40:00,33.15,33.16,33.05,33.05,218320.0,27.6464,27.6548,27.563,27.563,218320.0
2016-08-24 14:50:00,33.05,33.07,33.02,33.04,169407.0,27.563,27.5797,27.538,27.5547,169407.0
2016-08-24 15:00:00,33.05,33.05,32.93,32.93,182145.0,27.563,27.563,27.463,27.463,182145.0
2016-08-24 15:10:00,32.93,32.97,32.91,32.91,202709.0,27.463,27.4963,27.4463,27.4463,202709.0
2016-08-24 15:20:00,32.91,32.97,32.89,32.96,477810.0,27.4463,27.4963,27.4296,27.488,477810.0
2016-08-24 15:30:00,32.95,33.0,32.93,32.94,168082.0,27.4796,27.5213,27.463,27.4713,168082.0
2016-08-24 15:40:00,32.93,32.95,32.89,32.95,299439.0,27.463,27.4796,27.4296,27.4796,299439.0
2016-08-24 15:50:00,32.95,33.02,32.94,33.01,725494.0,27.4796,27.538,27.4713,27.5297,725494.0
2016-08-25 09:30:00,32.85,32.85,32.67,32.73,228692.0,27.3962,27.3962,27.2461,27.2962,228692.0
2016-08-25 09:40:00,32.74,32.85,32.74,32.82,184102.0,27.3045,27.3962,27.3045,27.3712,184102.0
2016-08-25 09:50:00,32.81,32.85,32.79,32.82,167593.0,27.3629,27.3962,27.3462,27.3712,167593.0
2016-08-25 10:00:00,32.82,33.05,32.82,33.02,249878.0,27.3712,27.563,27.3712,27.538,249878.0
2016-08-25 10:10:00,33.02,33.06,32.98,33.01,329362.0,27.538,27.5714,27.5046,27.5297,329362.0
2016-08-25 10:20:00,33.01,33.01,32.86,32.88,306080.0,27.5297,27.5297,27.4046,27.4213,306080.0
2016-08-25 10:30:00,32.88,32.92,32.86,32.88,180393.0,27.4213,27.4546,27.4046,27.4213,180393.0
2016-08-25 10:40:00,32.88,32.89,32.85,32.89,179019.0,27.4213,27.4296,27.3962,27.4296,179019.0
2016-08-25 10:50:00,32.89,32.9,32.85,32.86,89317.0,27.4296,27.4379,27.3962,27.4046,89317.0
2016-08-25 11:00:00,32.85,32.9,32.84,32.86,205809.0,27.3962,27.4379,27.3879,27.4046,205809.0
2016-08-25 11:10:00,32.87,32.89,32.85,32.85,153160.0,27.4129,27.4296,27.3962,27.3962,153160.0
2016-08-25 11:20:00,32.85,32.86,32.85,32.86,57976.0,27.3962,27.4046,27.3962,27.4046,57976.0
2016-08-25 11:30:00,32.86,32.88,32.85,32.85,104552.0,27.4046,27.4213,27.3962,27.3962,104552.0
2016-08-25 11:40:00,32.85,32.86,32.79,32.79,169422.0,27.3962,27.4046,27.3462,27.3462,169422.0
2016-08-25 11:50:00,32.79,32.8,32.7,32.7,155615.0,27.3462,27.3545,27.2711,27.2711,155615.0
2016-08-25 12:00:00,32.71,32.75,32.71,32.72,160316.0,27.2795,27.3128,27.2795,27.2878,160316.0
2016-08-25 12:10:00,32.72,32.73,32.71,32.72,79809.0,27.2878,27.2962,27.2795,27.2878,79809.0
2016-08-25 12:20:00,32.73,32.73,32.71,32.71,95921.0,27.2962,27.2962,27.2795,27.2795,95921.0
2016-08-25 12:30:00,32.71,32.74,32.71,32.74,134944.0,27.2795,27.3045,27.2795,27.3045,134944.0
2016-08-25 12:40:00,32.74,32.74,32.73,32.73,36384.0,27.3045,27.3045,27.2962,27.2962,36384.0
2016-08-25 12:50:00,32.74,32.74,32.73,32.73,47876.0,27.3045,27.3045,27.2962,27.2962,47876.0
2016-08-25 13:00:00,32.74,32.75,32.73,32.73,189214.0,27.3045,27.3128,27.2962,27.2962,189214.0
2016-08-25 13:10:00,32.73,32.74,32.73,32.74,65600.0,27.2962,27.3045,27.2962,27.3045,65600.0
2016-08-25 13:20:00,32.74,32.78,32.73,32.76,87086.0,27.3045,27.3379,27.2962,27.3212,87086.0
2016-08-25 13:30:00,32.76,32.76,32.72,32.74,147959.0,27.3212,27.3212,27.2878,27.3045,147959.0
2016-08-25 13:40:00,32.73,32.75,32.73,32.73,134978.0,27.2962,27.3128,27.2962,27.2962,134978.0
2016-08-25 13:50:00,32.73,32.76,32.73,32.75,199617.0,27.2962,27.3212,27.2962,27.3128,199617.0
2016-08-25 14:00:00,32.75,32.76,32.72,32.73,108664.0,27.3128,27.3212,27.2878,27.2962,108664.0
2016-08-25 14:10:00,32.72,32.74,32.7,32.7,43900.0,27.2878,27.3045,27.2711,27.2711,43900.0
2016-08-25 14:20:00,32.71,32.71,32.68,32.68,69370.0,27.2795,27.2795,27.2545,27.2545,69370.0
2016-08-25 14:30:00,32.68,32.73,32.68,32.72,149228.0,27.2545,27.2962,27.2545,27.2878,149228.0
2016-08-25 14:40:00,32.73,32.73,32.71,32.72,134763.0,27.2962,27.2962,27.2795,27.2878,134763.0
2016-08-25 14:50:00,32.73,32.75,32.72,32.75,161321.0,27.2962,27.3128,27.2878,27.3128,161321.0
2016-08-25 15:00:00,32.74,32.81,32.72,32.8,125319.0,27.3045,27.3629,27.2878,27.3545,125319.0
2016-08-25 15:10:00,32.81,32.82,32.79,32.82,120114.0,27.3629,27.3712,27.3462,27.3712,120114.0
2016-08-25 15:20:00,32.81,32.82,32.8,32.8,94268.0,27.3629,27.3712,27.3545,27.3545,94268.0
2016-08-25 15:30:00,32.8,32.85,32.79,32.83,204440.0,27.3545,27.3962,27.3462,27.3796,204440.0
2016-08-25 15:40:00,32.83,32.83,32.77,32.79,359157.0,27.3796,27.3796,27.3295,27.3462,359157.0
2016-08-25 15:50:00,32.79,32.8,32.75,32.76,802095.0,27.3462,27.3545,27.3128,27.3212,802095.0
2016-08-26 09:30:00,32.77,32.94,32.76,32.85,160544.0,27.3295,27.4713,27.3212,27.3962,160544.0
2016-08-26 09:40:00,32.85,32.87,32.76,32.84,335404.0,27.3962,27.4129,27.3212,27.3879,335404.0
2016-08-26 09:50:00,32.84,32.85,32.76,32.79,123447.0,27.3879,27.3962,27.3212,27.3462,123447.0
2016-08-26 10:00:00,32.79,32.9,32.69,32.7,243330.0,27.3462,27.4379,27.2628,27.2711,243330.0
2016-08-26 10:10:00,32.7,32.82,32.61,32.75,118042.0,27.2711,27.3712,27.1961,27.3128,118042.0
2016-08-26 10:20:00,32.75,32.76,32.67,32.75,87729.0,27.3128,27.3212,27.2461,27.3128,87729.0
2016-08-26 10:30:00,32.76,32.82,32.74,32.82,131729.0,27.3212,27.3712,27.3045,27.3712,131729.0
2016-08-26 10:40:00,32.82,32.86,32.77,32.82,200129.0,27.3712,27.4046,27.3295,27.3712,200129.0
2016-08-26 10:50:00,32.81,32.85,32.8,32.84,196958.0,27.3629,27.3962,27.3545,27.3879,196958.0
2016-08-26 11:00:00,32.84,32.86,32.78,32.84,265438.0,27.3879,27.4046,27.3379,27.3879,265438.0
2016-08-26 11:10:00,32.84,32.91,32.81,32.86,130012.0,27.3879,27.4463,27.3629,27.4046,130012.0
2016-08-26 11:20:00,32.85,32.86,32.81,32.83,68351.0,27.3962,27.4046,27.3629,27.3796,68351.0
2016-08-26 11:30:00,32.83,32.84,32.8,32.81,89076.0,27.3796,27.3879,27.3545,27.3629,89076.0
2016-08-26 11:40:00,32.81,32.81,32.73,32.75,109389.0,27.3629,27.3629,27.2962,27.3128,109389.0
2016-08-26 11:50:00,32.75,32.75,32.63,32.63,70579.0,27.3128,27.3128,27.2128,27.2128,70579.0
2016-08-26 12:00:00,32.62,32.63,32.49,32.5,113243.0,27.2044,27.2128,27.096,27.1043,113243.0
2016-08-26 12:10:00,32.5,32.54,32.46,32.54,126739.0,27.1043,27.1377,27.071,27.1377,126739.0
2016-08-26 12:20:00,32.53,32.62,32.51,32.59,151519.0,27.1294,27.2044,27.1127,27.1794,151519.0
2016-08-26 12:30:00,32.59,32.63,32.55,32.63,99246.0,27.1794,27.2128,27.146,27.2128,99246.0
2016-08-26 12:40:00,32.63,32.68,32.62,32.68,117935.0,27.2128,27.2545,27.2044,27.2545,117935.0
2016-08-26 12:50:00,32.67,32.67,32.6,32.61,77403.0,27.2461,27.2461,27.1877,27.1961,77403.0
2016-08-26 13:00:00,32.61,32.62,32.53,32.53,93939.0,27.1961,27.2044,27.1294,27.1294,93939.0
2016-08-26 13:10:00,32.53,32.54,32.5,32.52,91919.0,27.1294,27.1377,27.1043,27.121,91919.0
2016-08-26 13:20:00,32.52,32.54,32.5,32.53,47034.0,27.121,27.1377,27.1043,27.1294,47034.0
2016-08-26 13:30:00,32.54,32.57,32.52,32.56,66106.0,27.1377,27.1627,27.121,27.1544,66106.0
2016-08-26 13:40:00,32.57,32.6,32.56,32.57,74206.0,27.1627,27.1877,27.1544,27.1627,74206.0
2016-08-26 13:50:00,32.57,32.57,32.53,32.54,55182.0,27.1627,27.1627,27.1294,27.1377,55182.0
2016-08-26 14:00:00,32.53,32.59,32.53,32.58,63625.0,27.1294,27.1794,27.1294,27.1711,63625.0
2016-08-26 14:10:00,32.58,32.61,32.54,32.55,128836.0,27.1711,27.1961,27.1377,27.146,128836.0
2016-08-26 14:20:00,32.55,32.66,32.54,32.59,648351.0,27.146,27.2378,27.1377,27.1794,648351.0
2016-08-26 14:30:00,32.59,32.66,32.57,32.65,188982.0,27.1794,27.2378,27.1627,27.2294,188982.0
2016-08-26 14:40:00,32.65,32.67,32.63,32.66,122446.0,27.2294,27.2461,27.2128,27.2378,122446.0
2016-08-26 14:50:00,32.66,32.71,32.64,32.7,94832.0,27.2378,27.2795,27.2211,27.2711,94832.0
2016-08-26 15:00:00,32.7,32.77,32.69,32.72,283789.0,27.2711,27.3295,27.2628,27.2878,283789.0
2016-08-26 15:10:00,32.72,32.73,32.69,32.7,113186.0,27.2878,27.2962,27.2628,27.2711,113186.0
2016-08-26 15:20:00,32.69,32.75,32.68,32.72,123570.0,27.2628,27.3128,27.2545,27.2878,123570.0
2016-08-26 15:30:00,32.72,32.77,32.69,32.71,182596.0,27.2878,27.3295,27.2628,27.2795,182596.0
2016-08-26 15:40:00,32.72,32.75,32.7,32.72,167937.0,27.2878,27.3128,27.2711,27.2878,167937.0
2016-08-26 15:50:00,32.72,32.74,32.68,32.69,431091.0,27.2878,27.3045,27.2545,27.2628,431091.0
2016-08-29 09:30:00,32.46,32.72,32.41,32.69,367496.0,27.071,27.2878,27.0293,27.2628,367496.0
2016-08-29 09:40:00,32.68,32.7,32.5,32.51,204159.0,27.2545,27.2711,27.1043,27.1127,204159.0
2016-08-29 09:50:00,32.52,32.62,32.49,32.59,239431.0,27.121,27.2044,27.096,27.1794,239431.0
2016-08-29 10:00:00,32.6,32.64,32.56,32.6,236513.0,27.1877,27.2211,27.1544,27.1877,236513.0
2016-08-29 10:10:00,32.6,32.65,32.44,32.45,226202.0,27.1877,27.2294,27.0543,27.0626,226202.0
2016-08-29 10:20:00,32.45,32.46,32.34,32.34,228702.0,27.0626,27.071,26.9709,26.9709,228702.0
2016-08-29 10:30:00,32.34,32.36,32.26,32.31,226471.0,26.9709,26.9876,26.9042,26.9459,226471.0
2016-08-29 10:40:00,32.3,32.35,32.21,32.28,192164.0,26.9375,26.9792,26.8625,26.9209,192164.0
2016-08-29 10:50:00,32.28,32.3,32.2,32.21,154963.0,26.9209,26.9375,26.8541,26.8625,154963.0
2016-08-29 11:00:00,32.21,32.24,32.18,32.22,136649.0,26.8625,26.8875,26.8375,26.8708,136649.0
2016-08-29 11:10:00,32.23,32.26,32.19,32.2,120594.0,26.8792,26.9042,26.8458,26.8541,120594.0
2016-08-29 11:20:00,32.21,32.32,32.18,32.31,163017.0,26.8625,26.9542,26.8375,26.9459,163017.0
2016-08-29 11:30:00,32.32,32.35,32.26,32.27,165426.0,26.9542,26.9792,26.9042,26.9125,165426.0
2016-08-29 11:40:00,32.27,32.3,32.25,32.26,141057.0,26.9125,26.9375,26.8958,26.9042,141057.0
2016-08-29 11:50:00,32.27,32.27,32.21,32.22,133491.0,26.9125,26.9125,26.8625,26.8708,133491.0
2016-08-29 12:00:00,32.23,32.32,32.21,32.28,149864.0,26.8792,26.9542,26.8625,26.9209,149864.0
2016-08-29 12:10:00,32.29,32.32,32.23,32.23,107455.0,26.9292,26.9542,26.8792,26.8792,107455.0
2016-08-29 12:20:00,32.24,32.28,32.21,32.25,107987.0,26.8875,26.9209,26.8625,26.8958,107987.0
2016-08-29 12:30:00,32.25,32.26,32.21,32.21,79913.0,26.8958,26.9042,26.8625,26.8625,79913.0
2016-08-29 12:40:00,32.21,32.27,32.21,32.21,90388.0,26.8625,26.9125,26.8625,26.8625,90388.0
2016-08-29 12:50:00,32.22,32.24,32.2,32.23,111577.0,26.8708,26.8875,26.8541,26.8792,111577.0
2016-08-29 13:00:00,32.24,32.27,32.22,32.27,105752.0,26.8875,26.9125,26.8708,26.9125,105752.0
2016-08-29 13:10:00,32.27,32.27,32.25,32.26,91671.0,26.9125,26.9125,26.8958,26.9042,91671.0
2016-08-29 13:20:00,32.26,32.3,32.25,32.27,105563.0,26.9042,26.9375,26.8958,26.9125,105563.0
2016-08-29 13:30:00,32.26,32.27,32.24,32.25,61413.0,26.9042,26.9125,26.8875,26.8958,61413.0
2016-08-29 13:40:00,32.25,32.3,32.24,32.29,129005.0,26.8958,26.9375,26.8875,26.9292,129005.0
2016-08-29 13:50:00,32.29,32.31,32.26,32.28,123875.0,26.9292,26.9459,26.9042,26.9209,123875.0
2016-08-29 14:00:00,32.28,32.3,32.26,32.27,82544.0,26.9209,26.9375,26.9042,26.9125,82544.0
2016-08-29 14:10:00,32.27,32.28,32.22,32.23,110325.0,26.9125,26.9209,26.8708,26.8792,110325.0
2016-08-29 14:20:00,32.23,32.23,32.2,32.2,130285.0,26.8792,26.8792,26.8541,26.8541,130285.0
2016-08-29 14:30:00,32.2,32.21,32.17,32.2,179406.0,26.8541,26.8625,26.8291,26.8541,179406.0
2016-08-29 14:40:00,32.21,32.21,32.17,32.18,167849.0,26.8625,26.8625,26.8291,26.8375,167849.0
2016-08-29 14:50:00,32.19,32.23,32.18,32.2,132893.0,26.8458,26.8792,26.8375,26.8541,132893.0
2016-08-29 15:00:00,32.2,32.24,32.2,32.21,159586.0,26.8541,26.8875,26.8541,26.8625,159586.0
2016-08-29 15:10:00,32.22,32.26,32.21,32.25,123201.0,26.8708,26.9042,26.8625,26.8958,123201.0
2016-08-29 15:20:00,32.25,32.31,32.25,32.3,163248.0,26.8958,26.9459,26.8958,26.9375,163248.0
2016-08-29 15:30:00,32.3,32.31,32.29,32.3,193980.0,26.9375,26.9459,26.9292,26.9375,193980.0
2016-08-29 15:40:00,32.3,32.36,32.3,32.34,336035.0,26.9375,26.9876,26.9375,26.9709,336035.0
2016-08-29 15:50:00,32.34,32.36,32.33,32.34,573307.0,26.9709,26.9876,26.9626,26.9709,573307.0
2016-08-30 09:30:00,32.4,32.5,32.34,32.4,309723.0,27.0209,27.1043,26.9709,27.0209,309723.0
2016-08-30 09:40:00,32.39,32.42,32.34,32.42,130201.0,27.0126,27.0376,26.9709,27.0376,130201.0
2016-08-30 09:50:00,32.41,32.43,32.37,32.38,108837.0,27.0293,27.046,26.9959,27.0043,108837.0
2016-08-30 10:00:00,32.38,32.44,32.36,32.41,167518.0,27.0043,27.0543,26.9876,27.0293,167518.0
2016-08-30 10:10:00,32.4,32.41,32.34,32.35,196260.0,27.0209,27.0293,26.9709,26.9792,196260.0
2016-08-30 10:20:00,32.34,32.35,32.29,32.31,241455.0,26.9709,26.9792,26.9292,26.9459,241455.0
2016-08-30 10:30:00,32.31,32.33,32.29,32.33,130076.0,26.9459,26.9626,26.9292,26.9626,130076.0
2016-08-30 10:40:00,32.33,32.33,32.3,32.33,90236.0,26.9626,26.9626,26.9375,26.9626,90236.0
2016-08-30 10:50:00,32.33,32.33,32.27,32.29,156678.0,26.9626,26.9626,26.9125,26.9292,156678.0
2016-08-30 11:00:00,32.28,32.34,32.27,32.31,67413.0,26.9209,26.9709,26.9125,26.9459,67413.0
2016-08-30 11:10:00,32.31,32.34,32.3,32.34,79314.0,26.9459,26.9709,26.9375,26.9709,79314.0
2016-08-30 11:20:00,32.33,32.34,32.31,32.34,67241.0,26.9626,26.9709,26.9459,26.9709,67241.0
2016-08-30 11:30:00,32.33,32.34,32.31,32.31,91620.0,26.9626,26.9709,26.9459,26.9459,91620.0
2016-08-30 11:40:00,32.31,32.32,32.27,32.3,72506.0,26.9459,26.9542,26.9125,26.9375,72506.0
2016-08-30 11:50:00,32.3,32.3,32.25,32.26,63714.0,26.9375,26.9375,26.8958,26.9042,63714.0
2016-08-30 12:00:00,32.25,32.27,32.25,32.26,40724.0,26.8958,26.9125,26.8958,26.9042,40724.0
2016-08-30 12:10:00,32.26,32.26,32.23,32.23,54784.0,26.9042,26.9042,26.8792,26.8792,54784.0
2016-08-30 12:20:00,32.23,32.24,32.22,32.23,64444.0,26.8792,26.8875,26.8708,26.8792,64444.0
2016-08-30 12:30:00,32.23,32.24,32.2,32.2,89010.0,26.8792,26.8875,26.8541,26.8541,89010.0
2016-08-30 12:40:00,32.2,32.21,32.16,32.16,108848.0,26.8541,26.8625,26.8208,26.8208,108848.0
2016-08-30 12:50:00,32.17,32.17,32.16,32.16,42553.0,26.8291,26.8291,26.8208,26.8208,42553.0
2016-08-30 13:00:00,32.16,32.18,32.15,32.18,78150.0,26.8208,26.8375,26.8124,26.8375,78150.0
2016-08-30 13:10:00,32.18,32.24,32.17,32.22,70731.0,26.8375,26.8875,26.8291,26.8708,70731.0
2016-08-30 13:20:00,32.23,32.24,32.2,32.2,79038.0,26.8792,26.8875,26.8541,26.8541,79038.0
2016-08-30 13:30:00,32.2,32.22,32.2,32.2,37135.0,26.8541,26.8708,26.8541,26.8541,37135.0
2016-08-30 13:40:00,32.21,32.21,32.15,32.16,109628.0,26.8625,26.8625,26.8124,26.8208,109628.0
2016-08-30 13:50:00,32.16,32.17,32.16,32.16,46095.0,26.8208,26.8291,26.8208,26.8208,46095.0
2016-08-30 14:00:00,32.17,32.17,32.12,32.13,97956.0,26.8291,26.8291,26.7874,26.7958,97956.0
2016-08-30 14:10:00,32.13,32.15,32.13,32.13,67805.0,26.7958,26.8124,26.7958,26.7958,67805.0
2016-08-30 14:20:00,32.13,32.15,32.13,32.14,77074.0,26.7958,26.8124,26.7958,26.8041,77074.0
2016-08-30 14:30:00,32.15,32.15,32.14,32.14,66515.0,26.8124,26.8124,26.8041,26.8041,66515.0
2016-08-30 14:40:00,32.14,32.15,32.13,32.13,75563.0,26.8041,26.8124,26.7958,26.7958,75563.0
2016-08-30 14:50:00,32.14,32.15,32.12,32.13,93825.0,26.8041,26.8124,26.7874,26.7958,93825.0
2016-08-30 15:00:00,32.13,32.14,32.11,32.12,105198.0,26.7958,26.8041,26.7791,26.7874,105198.0
2016-08-30 15:10:00,32.12,32.14,32.12,32.13,60003.0,26.7874,26.8041,26.7874,26.7958,60003.0
2016-08-30 15:20:00,32.13,32.14,32.1,32.11,162215.0,26.7958,26.8041,26.7707,26.7791,162215.0
2016-08-30 15:30:00,32.11,32.18,32.09,32.17,260778.0,26.7791,26.8375,26.7624,26.8291,260778.0
2016-08-30 15:40:00,32.17,32.2,32.15,32.19,214036.0,26.8291,26.8541,26.8124,26.8458,214036.0
2016-08-30 15:50:00,32.2,32.2,32.16,32.17,416763.0,26.8541,26.8541,26.8208,26.8291,416763.0
2016-08-31 09:30:00,32.16,32.25,32.09,32.25,294125.0,26.8208,26.8958,26.7624,26.8958,294125.0
2016-08-31 09:40:00,32.26,32.29,32.18,32.19,129272.0,26.9042,26.9292,26.8375,26.8458,129272.0
2016-08-31 09:50:00,32.19,32.21,32.14,32.18,114243.0,26.8458,26.8625,26.8041,26.8375,114243.0
2016-08-31 10:00:00,32.18,32.19,32.1,32.11,346064.0,26.8375,26.8458,26.7707,26.7791,346064.0
2016-08-31 10:10:00,32.11,32.17,32.03,32.04,269022.0,26.7791,26.8291,26.7124,26.7207,269022.0
2016-08-31 10:20:00,32.04,32.08,32.04,32.08,161250.0,26.7207,26.7541,26.7207,26.7541,161250.0
2016-08-31 10:30:00,32.08,32.12,32.06,32.1,177856.0,26.7541,26.7874,26.7374,26.7707,177856.0
2016-08-31 10:40:00,32.1,32.14,32.03,32.03,158422.0,26.7707,26.8041,26.7124,26.7124,158422.0
2016-08-31 10:50:00,32.04,32.05,31.94,31.96,209929.0,26.7207,26.729,26.6373,26.654,209929.0
2016-08-31 11:00:00,31.95,32.06,31.93,31.97,550695.0,26.6457,26.7374,26.629,26.6623,550695.0
2016-08-31 11:10:00,31.97,32.0,31.96,31.99,185079.0,26.6623,26.6873,26.654,26.679,185079.0
2016-08-31 11:20:00,31.99,32.0,31.94,31.99,557035.0,26.679,26.6873,26.6373,26.679,557035.0
2016-08-31 11:30:00,31.99,32.01,31.91,31.98,157022.0,26.679,26.6957,26.6123,26.6707,157022.0
2016-08-31 11:40:00,31.98,32.0,31.97,31.97,104161.0,26.6707,26.6873,26.6623,26.6623,104161.0
2016-08-31 11:50:00,31.98,32.0,31.95,31.98,66174.0,26.6707,26.6873,26.6457,26.6707,66174.0
2016-08-31 12:00:00,31.97,31.99,31.91,31.98,134512.0,26.6623,26.679,26.6123,26.6707,134512.0
2016-08-31 12:10:00,31.98,31.98,31.91,31.97,76980.0,26.6707,26.6707,26.6123,26.6623,76980.0
2016-08-31 12:20:00,31.96,32.01,31.95,31.96,105304.0,26.654,26.6957,26.6457,26.654,105304.0
2016-08-31 12:30:00,31.96,32.01,31.93,32.0,68911.0,26.654,26.6957,26.629,26.6873,68911.0
2016-08-31 12:40:00,32.0,32.01,31.96,32.0,81943.0,26.6873,26.6957,26.654,26.6873,81943.0
2016-08-31 12:50:00,31.99,32.0,31.93,31.96,73516.0,26.679,26.6873,26.629,26.654,73516.0
2016-08-31 13:00:00,31.96,32.0,31.94,31.97,70803.0,26.654,26.6873,26.6373,26.6623,70803.0
2016-08-31 13:10:00,31.96,32.01,31.96,32.01,172350.0,26.654,26.6957,26.654,26.6957,172350.0
2016-08-31 13:20:00,32.01,32.03,31.99,32.0,90972.0,26.6957,26.7124,26.679,26.6873,90972.0
2016-08-31 13:30:00,31.99,31.99,31.96,31.97,56822.0,26.679,26.679,26.654,26.6623,56822.0
2016-08-31 13:40:00,31.98,32.03,31.97,32.02,204583.0,26.6707,26.7124,26.6623,26.704,204583.0
2016-08-31 13:50:00,32.02,32.04,31.99,32.01,81125.0,26.704,26.7207,26.679,26.6957,81125.0
2016-08-31 14:00:00,32.01,32.02,31.97,31.98,218043.0,26.6957,26.704,26.6623,26.6707,218043.0
2016-08-31 14:10:00,31.98,31.99,31.93,31.93,94817.0,26.6707,26.679,26.629,26.629,94817.0
2016-08-31 14:20:00,31.94,32.0,31.93,31.99,104908.0,26.6373,26.6873,26.629,26.679,104908.0
2016-08-31 14:30:00,31.99,31.99,31.93,31.93,193005.0,26.679,26.679,26.629,26.629,193005.0
2016-08-31 14:40:00,31.94,31.95,31.92,31.93,149023.0,26.6373,26.6457,26.6206,26.629,149023.0
2016-08-31 14:50:00,31.93,31.98,31.93,31.96,107300.0,26.629,26.6707,26.629,26.654,107300.0
2016-08-31 15:00:00,31.96,32.01,31.96,32.0,160449.0,26.654,26.6957,26.654,26.6873,160449.0
2016-08-31 15:10:00,32.01,32.01,31.96,31.96,128471.0,26.6957,26.6957,26.654,26.654,128471.0
2016-08-31 15:20:00,31.97,31.98,31.96,31.96,245660.0,26.6623,26.6707,26.654,26.654,245660.0
2016-08-31 15:30:00,31.96,31.97,31.93,31.96,280849.0,26.654,26.6623,26.629,26.654,280849.0
2016-08-31 15:40:00,31.96,32.04,31.95,31.96,486408.0,26.654,26.7207,26.6457,26.654,486408.0
2016-08-31 15:50:00,31.96,32.01,31.96,31.99,874926.0,26.654,26.6957,26.654,26.679,874926.0
2016-09-01 09:30:00,32.1,32.15,31.98,31.98,255459.0,26.7707,26.8124,26.6707,26.6707,255459.0
2016-09-01 09:40:00,31.98,32.02,31.95,31.99,108045.0,26.6707,26.704,26.6457,26.679,108045.0
2016-09-01 09:50:00,31.99,32.02,31.96,32.0,138412.0,26.679,26.704,26.654,26.6873,138412.0
2016-09-01 10:00:00,32.0,32.02,31.96,31.97,219386.0,26.6873,26.704,26.654,26.6623,219386.0
2016-09-01 10:10:00,31.97,32.04,31.91,32.04,314888.0,26.6623,26.7207,26.6123,26.7207,314888.0
2016-09-01 10:20:00,32.03,32.04,31.92,31.93,306580.0,26.7124,26.7207,26.6206,26.629,306580.0
2016-09-01 10:30:00,31.93,32.0,31.84,32.0,310439.0,26.629,26.6873,26.5539,26.6873,310439.0
2016-09-01 10:40:00,31.99,32.01,31.95,31.98,207609.0,26.679,26.6957,26.6457,26.6707,207609.0
2016-09-01 10:50:00,31.98,32.0,31.93,31.97,189968.0,26.6707,26.6873,26.629,26.6623,189968.0
2016-09-01 11:00:00,31.97,31.97,31.94,31.95,191754.0,26.6623,26.6623,26.6373,26.6457,191754.0
2016-09-01 11:10:00,31.95,31.96,31.88,31.89,107758.0,26.6457,26.654,26.5873,26.5956,107758.0
2016-09-01 11:20:00,31.89,31.91,31.88,31.89,152545.0,26.5956,26.6123,26.5873,26.5956,152545.0
2016-09-01 11:30:00,31.88,31.91,31.88,31.88,103698.0,26.5873,26.6123,26.5873,26.5873,103698.0
2016-09-01 11:40:00,31.89,31.9,31.87,31.9,104361.0,26.5956,26.604,26.5789,26.604,104361.0
2016-09-01 11:50:00,31.9,31.92,31.87,31.9,184908.0,26.604,26.6206,26.5789,26.604,184908.0
2016-09-01 12:00:00,31.9,31.97,31.89,31.97,66582.0,26.604,26.6623,26.5956,26.6623,66582.0
2016-09-01 12:10:00,31.97,31.97,31.89,31.92,132329.0,26.6623,26.6623,26.5956,26.6206,132329.0
2016-09-01 12:20:00,31.92,32.0,31.91,31.96,88099.0,26.6206,26.6873,26.6123,26.654,88099.0
2016-09-01 12:30:00,31.96,32.0,31.95,32.0,217761.0,26.654,26.6873,26.6457,26.6873,217761.0
2016-09-01 12:40:00,32.0,32.02,31.95,31.96,291493.0,26.6873,26.704,26.6457,26.654,291493.0
2016-09-01 12:50:00,31.97,32.0,31.96,31.99,112365.0,26.6623,26.6873,26.654,26.679,112365.0
2016-09-01 13:00:00,31.99,31.99,31.97,31.98,70680.0,26.679,26.679,26.6623,26.6707,70680.0
2016-09-01 13:10:00,31.97,31.97,31.9,31.92,145457.0,26.6623,26.6623,26.604,26.6206,145457.0
2016-09-01 13:20:00,31.92,31.96,31.91,31.96,109437.0,26.6206,26.654,26.6123,26.654,109437.0
2016-09-01 13:30:00,31.96,31.98,31.94,31.95,165405.0,26.654,26.6707,26.6373,26.6457,165405.0
2016-09-01 13:40:00,31.95,31.96,31.93,31.94,61571.0,26.6457,26.654,26.629,26.6373,61571.0
2016-09-01 13:50:00,31.94,31.94,31.9,31.91,100411.0,26.6373,26.6373,26.604,26.6123,100411.0
2016-09-01 14:00:00,31.91,31.91,31.83,31.83,204181.0,26.6123,26.6123,26.5456,26.5456,204181.0
2016-09-01 14:10:00,31.84,31.86,31.81,31.86,186914.0,26.5539,26.5706,26.5289,26.5706,186914.0
2016-09-01 14:20:00,31.85,31.86,31.84,31.85,209066.0,26.5623,26.5706,26.5539,26.5623,209066.0
2016-09-01 14:30:00,31.85,31.86,31.83,31.83,192652.0,26.5623,26.5706,26.5456,26.5456,192652.0
2016-09-01 14:40:00,31.83,31.92,31.83,31.92,181753.0,26.5456,26.6206,26.5456,26.6206,181753.0
2016-09-01 14:50:00,31.91,32.0,31.91,31.99,109865.0,26.6123,26.6873,26.6123,26.679,109865.0
2016-09-01 15:00:00,31.99,31.99,31.91,31.92,126409.0,26.679,26.679,26.6123,26.6206,126409.0
2016-09-01 15:10:00,31.93,31.95,31.91,31.94,86375.0,26.629,26.6457,26.6123,26.6373,86375.0
2016-09-01 15:20:00,31.95,31.99,31.94,31.98,218190.0,26.6457,26.679,26.6373,26.6707,218190.0
2016-09-01 15:30:00,31.98,31.99,31.94,31.95,158751.0,26.6707,26.679,26.6373,26.6457,158751.0
2016-09-01 15:40:00,31.95,31.96,31.93,31.93,214459.0,26.6457,26.654,26.629,26.629,214459.0
2016-09-01 15:50:00,31.94,31.95,31.93,31.94,398999.0,26.6373,26.6457,26.629,26.6373,398999.0
2016-09-02 09:30:00,32.14,32.17,32.0,32.07,286571.0,26.8041,26.8291,26.6873,26.7457,286571.0
2016-09-02 09:40:00,32.07,32.27,32.06,32.19,183012.0,26.7457,26.9125,26.7374,26.8458,183012.0
2016-09-02 09:50:00,32.19,32.28,32.14,32.25,210984.0,26.8458,26.9209,26.8041,26.8958,210984.0
2016-09-02 10:00:00,32.25,32.35,32.23,32.32,200057.0,26.8958,26.9792,26.8792,26.9542,200057.0
2016-09-02 10:10:00,32.32,32.35,32.23,32.34,254295.0,26.9542,26.9792,26.8792,26.9709,254295.0
2016-09-02 10:20:00,32.34,32.52,32.32,32.49,207895.0,26.9709,27.121,26.9542,27.096,207895.0
2016-09-02 10:30:00,32.5,32.51,32.43,32.45,139141.0,27.1043,27.1127,27.046,27.0626,139141.0
2016-09-02 10:40:00,32.45,32.46,32.42,32.45,84817.0,27.0626,27.071,27.0376,27.0626,84817.0
2016-09-02 10:50:00,32.45,32.46,32.4,32.43,104031.0,27.0626,27.071,27.0209,27.046,104031.0
2016-09-02 11:00:00,32.43,32.46,32.41,32.42,118533.0,27.046,27.071,27.0293,27.0376,118533.0
2016-09-02 11:10:00,32.42,32.52,32.42,32.51,303410.0,27.0376,27.121,27.0376,27.1127,303410.0
2016-09-02 11:20:00,32.51,32.61,32.51,32.59,288733.0,27.1127,27.1961,27.1127,27.1794,288733.0
2016-09-02 11:30:00,32.59,32.68,32.58,32.67,238722.0,27.1794,27.2545,27.1711,27.2461,238722.0
2016-09-02 11:40:00,32.67,32.81,32.66,32.67,467249.0,27.2461,27.3629,27.2378,27.2461,467249.0
2016-09-02 11:50:00,32.66,32.73,32.61,32.62,411048.0,27.2378,27.2962,27.1961,27.2044,411048.0
2016-09-02 12:00:00,32.62,32.65,32.48,32.51,323151.0,27.2044,27.2294,27.0877,27.1127,323151.0
2016-09-02 12:10:00,32.51,32.51,32.42,32.44,190475.0,27.1127,27.1127,27.0376,27.0543,190475.0
2016-09-02 12:20:00,32.44,32.5,32.42,32.5,115732.0,27.0543,27.1043,27.0376,27.1043,115732.0
2016-09-02 12:30:00,32.5,32.53,32.47,32.51,83397.0,27.1043,27.1294,27.0793,27.1127,83397.0
2016-09-02 12:40:00,32.51,32.51,32.45,32.49,61562.0,27.1127,27.1127,27.0626,27.096,61562.0
2016-09-02 12:50:00,32.48,32.51,32.44,32.47,75438.0,27.0877,27.1127,27.0543,27.0793,75438.0
2016-09-02 13:00:00,32.47,32.5,32.43,32.44,49931.0,27.0793,27.1043,27.046,27.0543,49931.0
2016-09-02 13:10:00,32.44,32.45,32.4,32.41,76556.0,27.0543,27.0626,27.0209,27.0293,76556.0
2016-09-02 13:20:00,32.41,32.41,32.34,32.34,94333.0,27.0293,27.0293,26.9709,26.9709,94333.0
2016-09-02 13:30:00,32.34,32.37,32.31,32.35,106406.0,26.9709,26.9959,26.9459,26.9792,106406.0
2016-09-02 13:40:00,32.36,32.36,32.29,32.3,87872.0,26.9876,26.9876,26.9292,26.9375,87872.0
2016-09-02 13:50:00,32.3,32.31,32.29,32.3,71185.0,26.9375,26.9459,26.9292,26.9375,71185.0
2016-09-02 14:00:00,32.3,32.34,32.29,32.33,90529.0,26.9375,26.9709,26.9292,26.9626,90529.0
2016-09-02 14:10:00,32.34,32.38,32.33,32.37,66538.0,26.9709,27.0043,26.9626,26.9959,66538.0
2016-09-02 14:20:00,32.37,32.38,32.35,32.36,49687.0,26.9959,27.0043,26.9792,26.9876,49687.0
2016-09-02 14:30:00,32.36,32.38,32.36,32.38,59437.0,26.9876,27.0043,26.9876,27.0043,59437.0
2016-09-02 14:40:00,32.38,32.49,32.38,32.48,146017.0,27.0043,27.096,27.0043,27.0877,146017.0
2016-09-02 14:50:00,32.48,32.48,32.44,32.46,125987.0,27.0877,27.0877,27.0543,27.071,125987.0
2016-09-02 15:00:00,32.45,32.46,32.42,32.44,67183.0,27.0626,27.071,27.0376,27.0543,67183.0
2016-09-02 15:10:00,32.44,32.45,32.41,32.44,143882.0,27.0543,27.0626,27.0293,27.0543,143882.0
2016-09-02 15:20:00,32.44,32.45,32.42,32.44,97407.0,27.0543,27.0626,27.0376,27.0543,97407.0
2016-09-02 15:30:00,32.43,32.44,32.4,32.4,97781.0,27.046,27.0543,27.0209,27.0209,97781.0
2016-09-02 15:40:00,32.41,32.48,32.4,32.46,188704.0,27.0293,27.0877,27.0209,27.071,188704.0
2016-09-02 15:50:00,32.45,32.5,32.45,32.5,609500.0,27.0626,27.1043,27.0626,27.1043,609500.0
2016-09-06 09:30:00,32.58,32.62,32.2,32.22,284747.0,27.1711,27.2044,26.8541,26.8708,284747.0
2016-09-06 09:40:00,32.22,32.34,32.19,32.2,168404.0,26.8708,26.9709,26.8458,26.8541,168404.0
2016-09-06 09:50:00,32.2,32.29,32.16,32.29,278024.0,26.8541,26.9292,26.8208,26.9292,278024.0
2016-09-06 10:00:00,32.28,32.38,32.21,32.21,229579.0,26.9209,27.0043,26.8625,26.8625,229579.0
2016-09-06 10:10:00,32.21,32.24,32.18,32.19,184942.0,26.8625,26.8875,26.8375,26.8458,184942.0
2016-09-06 10:20:00,32.19,32.24,32.18,32.2,50583.0,26.8458,26.8875,26.8375,26.8541,50583.0
2016-09-06 10:30:00,32.21,32.27,32.18,32.25,89883.0,26.8625,26.9125,26.8375,26.8958,89883.0
2016-09-06 10:40:00,32.25,32.27,32.22,32.24,81604.0,26.8958,26.9125,26.8708,26.8875,81604.0
2016-09-06 10:50:00,32.23,32.29,32.22,32.27,106378.0,26.8792,26.9292,26.8708,26.9125,106378.0
2016-09-06 11:00:00,32.27,32.31,32.25,32.29,166227.0,26.9125,26.9459,26.8958,26.9292,166227.0
2016-09-06 11:10:00,32.29,32.36,32.28,32.35,132925.0,26.9292,26.9876,26.9209,26.9792,132925.0
2016-09-06 11:20:00,32.35,32.37,32.32,32.32,150913.0,26.9792,26.9959,26.9542,26.9542,150913.0
2016-09-06 11:30:00,32.32,32.41,32.32,32.38,136523.0,26.9542,27.0293,26.9542,27.0043,136523.0
2016-09-06 11:40:00,32.38,32.53,32.37,32.52,231761.0,27.0043,27.1294,26.9959,27.121,231761.0
2016-09-06 11:50:00,32.52,32.58,32.46,32.48,279429.0,27.121,27.1711,27.071,27.0877,279429.0
2016-09-06 12:00:00,32.48,32.53,32.48,32.5,81950.0,27.0877,27.1294,27.0877,27.1043,81950.0
2016-09-06 12:10:00,32.5,32.61,32.49,32.56,214003.0,27.1043,27.1961,27.096,27.1544,214003.0
2016-09-06 12:20:00,32.55,32.58,32.53,32.55,57874.0,27.146,27.1711,27.1294,27.146,57874.0
2016-09-06 12:30:00,32.54,32.57,32.52,32.56,102853.0,27.1377,27.1627,27.121,27.1544,102853.0
2016-09-06 12:40:00,32.55,32.63,32.54,32.62,154280.0,27.146,27.2128,27.1377,27.2044,154280.0
2016-09-06 12:50:00,32.63,32.63,32.58,32.6,95913.0,27.2128,27.2128,27.1711,27.1877,95913.0
2016-09-06 13:00:00,32.59,32.6,32.55,32.57,96681.0,27.1794,27.1877,27.146,27.1627,96681.0
2016-09-06 13:10:00,32.56,32.61,32.55,32.61,57699.0,27.1544,27.1961,27.146,27.1961,57699.0
2016-09-06 13:20:00,32.61,32.61,32.58,32.59,75291.0,27.1961,27.1961,27.1711,27.1794,75291.0
2016-09-06 13:30:00,32.58,32.61,32.56,32.57,181171.0,27.1711,27.1961,27.1544,27.1627,181171.0
2016-09-06 13:40:00,32.57,32.59,32.56,32.58,122357.0,27.1627,27.1794,27.1544,27.1711,122357.0
2016-09-06 13:50:00,32.6,32.65,32.59,32.61,225041.0,27.1877,27.2294,27.1794,27.1961,225041.0
2016-09-06 14:00:00,32.61,32.63,32.59,32.6,55148.0,27.1961,27.2128,27.1794,27.1877,55148.0
2016-09-06 14:10:00,32.6,32.61,32.57,32.59,145897.0,27.1877,27.1961,27.1627,27.1794,145897.0
2016-09-06 14:20:00,32.59,32.62,32.58,32.61,79169.0,27.1794,27.2044,27.1711,27.1961,79169.0
2016-09-06 14:30:00,32.6,32.67,32.6,32.66,159574.0,27.1877,27.2461,27.1877,27.2378,159574.0
2016-09-06 14:40:00,32.67,32.69,32.66,32.69,162816.0,27.2461,27.2628,27.2378,27.2628,162816.0
2016-09-06 14:50:00,32.69,32.7,32.68,32.69,150786.0,27.2628,27.2711,27.2545,27.2628,150786.0
2016-09-06 15:00:00,32.69,32.71,32.67,32.67,111389.0,27.2628,27.2795,27.2461,27.2461,111389.0
2016-09-06 15:10:00,32.67,32.68,32.61,32.62,87752.0,27.2461,27.2545,27.1961,27.2044,87752.0
2016-09-06 15:20:00,32.61,32.62,32.59,32.6,75322.0,27.1961,27.2044,27.1794,27.1877,75322.0
2016-09-06 15:30:00,32.59,32.6,32.58,32.59,117262.0,27.1794,27.1877,27.1711,27.1794,117262.0
2016-09-06 15:40:00,32.59,32.66,32.59,32.65,182853.0,27.1794,27.2378,27.1794,27.2294,182853.0
2016-09-06 15:50:00,32.65,32.67,32.62,32.67,604938.0,27.2294,27.2461,27.2044,27.2461,604938.0
2016-09-07 09:30:00,31.66,31.75,31.2,31.24,1751334.0,26.4038,26.4789,26.0202,26.0535,1751334.0
2016-09-07 09:40:00,31.26,31.41,31.1,31.41,1068552.0,26.0702,26.1953,25.9368,26.1953,1068552.0
2016-09-07 09:50:00,31.41,31.47,31.27,31.43,1069318.0,26.1953,26.2453,26.0785,26.212,1069318.0
2016-09-07 10:00:00,31.42,31.44,31.36,31.42,533469.0,26.2036,26.2203,26.1536,26.2036,533469.0
2016-09-07 10:10:00,31.41,31.42,31.29,31.32,442446.0,26.1953,26.2036,26.0952,26.1202,442446.0
2016-09-07 10:20:00,31.32,31.38,31.26,31.37,325954.0,26.1202,26.1703,26.0702,26.1619,325954.0
2016-09-07 10:30:00,31.37,31.47,31.33,31.35,597688.0,26.1619,26.2453,26.1286,26.1453,597688.0
2016-09-07 10:40:00,31.36,31.41,31.29,31.35,331000.0,26.1536,26.1953,26.0952,26.1453,331000.0
2016-09-07 10:50:00,31.35,31.39,31.31,31.32,204408.0,26.1453,26.1786,26.1119,26.1202,204408.0
2016-09-07 11:00:00,31.32,31.34,31.28,31.32,312347.0,26.1202,26.1369,26.0869,26.1202,312347.0
2016-09-07 11:10:00,31.31,31.32,31.29,31.3,196639.0,26.1119,26.1202,26.0952,26.1036,196639.0
2016-09-07 11:20:00,31.3,31.39,31.29,31.39,564815.0,26.1036,26.1786,26.0952,26.1786,564815.0
2016-09-07 11:30:00,31.38,31.39,31.3,31.33,281767.0,26.1703,26.1786,26.1036,26.1286,281767.0
2016-09-07 11:40:00,31.33,31.35,31.26,31.26,254359.0,26.1286,26.1453,26.0702,26.0702,254359.0
2016-09-07 11:50:00,31.26,31.26,31.22,31.25,267638.0,26.0702,26.0702,26.0368,26.0619,267638.0
2016-09-07 12:00:00,31.25,31.3,31.2,31.2,270681.0,26.0619,26.1036,26.0202,26.0202,270681.0
2016-09-07 12:10:00,31.21,31.23,31.17,31.17,300326.0,26.0285,26.0452,25.9951,25.9951,300326.0
2016-09-07 12:20:00,31.18,31.18,31.12,31.15,454654.0,26.0035,26.0035,25.9534,25.9785,454654.0
2016-09-07 12:30:00,31.15,31.21,31.11,31.19,229880.0,25.9785,26.0285,25.9451,26.0118,229880.0
2016-09-07 12:40:00,31.2,31.24,31.18,31.22,289227.0,26.0202,26.0535,26.0035,26.0368,289227.0
2016-09-07 12:50:00,31.22,31.26,31.19,31.25,172210.0,26.0368,26.0702,26.0118,26.0619,172210.0
2016-09-07 13:00:00,31.26,31.32,31.24,31.27,244842.0,26.0702,26.1202,26.0535,26.0785,244842.0
2016-09-07 13:10:00,31.28,31.3,31.27,31.3,133737.0,26.0869,26.1036,26.0785,26.1036,133737.0
2016-09-07 13:20:00,31.3,31.41,31.29,31.4,395179.0,26.1036,26.1953,26.0952,26.187,395179.0
2016-09-07 13:30:00,31.39,31.4,31.34,31.39,346157.0,26.1786,26.187,26.1369,26.1786,346157.0
2016-09-07 13:40:00,31.39,31.42,31.37,31.41,292618.0,26.1786,26.2036,26.1619,26.1953,292618.0
2016-09-07 13:50:00,31.41,31.49,31.4,31.46,677717.0,26.1953,26.262,26.187,26.237,677717.0
2016-09-07 14:00:00,31.46,31.46,31.41,31.42,125756.0,26.237,26.237,26.1953,26.2036,125756.0
2016-09-07 14:10:00,31.42,31.46,31.41,31.46,207911.0,26.2036,26.237,26.1953,26.237,207911.0
2016-09-07 14:20:00,31.46,31.6,31.45,31.59,742989.0,26.237,26.3538,26.2287,26.3454,742989.0
2016-09-07 14:30:00,31.59,31.66,31.57,31.59,273585.0,26.3454,26.4038,26.3287,26.3454,273585.0
2016-09-07 14:40:00,31.59,31.59,31.42,31.43,536691.0,26.3454,26.3454,26.2036,26.212,536691.0
2016-09-07 14:50:00,31.44,31.49,31.42,31.44,463904.0,26.2203,26.262,26.2036,26.2203,463904.0
2016-09-07 15:00:00,31.45,31.45,31.36,31.44,541923.0,26.2287,26.2287,26.1536,26.2203,541923.0
2016-09-07 15:10:00,31.45,31.48,31.42,31.45,246505.0,26.2287,26.2537,26.2036,26.2287,246505.0
2016-09-07 15:20:00,31.45,31.46,31.4,31.41,316562.0,26.2287,26.237,26.187,26.1953,316562.0
2016-09-07 15:30:00,31.42,31.42,31.39,31.41,293685.0,26.2036,26.2036,26.1786,26.1953,293685.0
2016-09-07 15:40:00,31.4,31.5,31.4,31.44,466070.0,26.187,26.2704,26.187,26.2203,466070.0
2016-09-07 15:50:00,31.44,31.44,31.3,31.32,1785227.0,26.2203,26.2203,26.1036,26.1202,1785227.0
2016-09-08 09:30:00,31.0,31.09,30.7,30.86,1564411.0,25.8534,25.9284,25.6032,25.7366,1564411.0
2016-09-08 09:40:00,30.86,31.39,30.85,31.34,1440007.0,25.7366,26.1786,25.7283,26.1369,1440007.0
2016-09-08 09:50:00,31.35,31.45,31.25,31.4,846905.0,26.1453,26.2287,26.0619,26.187,846905.0
2016-09-08 10:00:00,31.4,31.6,31.4,31.58,874766.0,26.187,26.3538,26.187,26.3371,874766.0
2016-09-08 10:10:00,31.57,31.7,31.51,31.69,606771.0,26.3287,26.4372,26.2787,26.4288,606771.0
2016-09-08 10:20:00,31.69,31.73,31.63,31.66,501941.0,26.4288,26.4622,26.3788,26.4038,501941.0
2016-09-08 10:30:00,31.67,31.67,31.45,31.51,375248.0,26.4121,26.4121,26.2287,26.2787,375248.0
2016-09-08 10:40:00,31.51,31.53,31.38,31.45,275701.0,26.2787,26.2954,26.1703,26.2287,275701.0
2016-09-08 10:50:00,31.44,31.45,31.36,31.38,219895.0,26.2203,26.2287,26.1536,26.1703,219895.0
2016-09-08 11:00:00,31.38,31.51,31.33,31.49,321055.0,26.1703,26.2787,26.1286,26.262,321055.0
2016-09-08 11:10:00,31.5,31.54,31.48,31.52,188831.0,26.2704,26.3037,26.2537,26.287,188831.0
2016-09-08 11:20:00,31.51,31.54,31.43,31.52,227083.0,26.2787,26.3037,26.212,26.287,227083.0
2016-09-08 11:30:00,31.53,31.53,31.34,31.35,508480.0,26.2954,26.2954,26.1369,26.1453,508480.0
2016-09-08 11:40:00,31.35,31.42,31.33,31.39,386147.0,26.1453,26.2036,26.1286,26.1786,386147.0
2016-09-08 11:50:00,31.39,31.42,31.33,31.4,224278.0,26.1786,26.2036,26.1286,26.187,224278.0
2016-09-08 12:00:00,31.4,31.4,31.35,31.35,157145.0,26.187,26.187,26.1453,26.1453,157145.0
2016-09-08 12:10:00,31.35,31.4,31.35,31.36,126394.0,26.1453,26.187,26.1453,26.1536,126394.0
2016-09-08 12:20:00,31.36,31.41,31.35,31.39,311983.0,26.1536,26.1953,26.1453,26.1786,311983.0
2016-09-08 12:30:00,31.39,31.43,31.37,31.41,235471.0,26.1786,26.212,26.1619,26.1953,235471.0
2016-09-08 12:40:00,31.41,31.42,31.37,31.39,118280.0,26.1953,26.2036,26.1619,26.1786,118280.0
2016-09-08 12:50:00,31.39,31.39,31.29,31.3,250947.0,26.1786,26.1786,26.0952,26.1036,250947.0
2016-09-08 13:00:00,31.29,31.31,31.27,31.29,508422.0,26.0952,26.1119,26.0785,26.0952,508422.0
2016-09-08 13:10:00,31.29,31.29,31.2,31.22,194880.0,26.0952,26.0952,26.0202,26.0368,194880.0
2016-09-08 13:20:00,31.22,31.26,31.21,31.22,253545.0,26.0368,26.0702,26.0285,26.0368,253545.0
2016-09-08 13:30:00,31.21,31.31,31.2,31.29,264144.0,26.0285,26.1119,26.0202,26.0952,264144.0
2016-09-08 13:40:00,31.29,31.3,31.16,31.2,226509.0,26.0952,26.1036,25.9868,26.0202,226509.0
2016-09-08 13:50:00,31.21,31.22,31.17,31.21,278526.0,26.0285,26.0368,25.9951,26.0285,278526.0
2016-09-08 14:00:00,31.22,31.22,31.13,31.18,303968.0,26.0368,26.0368,25.9618,26.0035,303968.0
2016-09-08 14:10:00,31.19,31.27,31.18,31.24,224199.0,26.0118,26.0785,26.0035,26.0535,224199.0
2016-09-08 14:20:00,31.24,31.27,31.21,31.25,148744.0,26.0535,26.0785,26.0285,26.0619,148744.0
2016-09-08 14:30:00,31.25,31.31,31.25,31.28,277739.0,26.0619,26.1119,26.0619,26.0869,277739.0
2016-09-08 14:40:00,31.28,31.3,31.27,31.28,113425.0,26.0869,26.1036,26.0785,26.0869,113425.0
2016-09-08 14:50:00,31.29,31.29,31.24,31.27,428262.0,26.0952,26.0952,26.0535,26.0785,428262.0
2016-09-08 15:00:00,31.27,31.28,31.23,31.27,174315.0,26.0785,26.0869,26.0452,26.0785,174315.0
2016-09-08 15:10:00,31.26,31.34,31.25,31.29,440284.0,26.0702,26.1369,26.0619,26.0952,440284.0
2016-09-08 15:20:00,31.28,31.3,31.25,31.25,258817.0,26.0869,26.1036,26.0619,26.0619,258817.0
2016-09-08 15:30:00,31.25,31.32,31.25,31.29,640242.0,26.0619,26.1202,26.0619,26.0952,640242.0
2016-09-08 15:40:00,31.29,31.29,31.26,31.26,447608.0,26.0952,26.0952,26.0702,26.0702,447608.0
2016-09-08 15:50:00,31.27,31.31,31.23,31.3,1941522.0,26.0785,26.1119,26.0452,26.1036,1941522.0
2016-09-09 09:30:00,31.14,31.79,31.05,31.62,1870425.0,25.9701,26.5122,25.8951,26.3704,1870425.0
2016-09-09 09:40:00,31.61,31.74,31.38,31.56,952404.0,26.3621,26.4705,26.1703,26.3204,952404.0
2016-09-09 09:50:00,31.56,31.64,31.47,31.62,795497.0,26.3204,26.3871,26.2453,26.3704,795497.0
2016-09-09 10:00:00,31.61,31.62,31.32,31.42,684182.0,26.3621,26.3704,26.1202,26.2036,684182.0
2016-09-09 10:10:00,31.41,31.63,31.39,31.53,543479.0,26.1953,26.3788,26.1786,26.2954,543479.0
2016-09-09 10:20:00,31.53,31.62,31.37,31.44,559659.0,26.2954,26.3704,26.1619,26.2203,559659.0
2016-09-09 10:30:00,31.44,31.48,31.23,31.28,860181.0,26.2203,26.2537,26.0452,26.0869,860181.0
2016-09-09 10:40:00,31.28,31.43,31.24,31.33,614170.0,26.0869,26.212,26.0535,26.1286,614170.0
2016-09-09 10:50:00,31.32,31.47,31.28,31.44,359181.0,26.1202,26.2453,26.0869,26.2203,359181.0
2016-09-09 11:00:00,31.45,31.59,31.42,31.56,571143.0,26.2287,26.3454,26.2036,26.3204,571143.0
2016-09-09 11:10:00,31.56,31.57,31.3,31.3,292299.0,26.3204,26.3287,26.1036,26.1036,292299.0
2016-09-09 11:20:00,31.3,31.4,31.26,31.38,390525.0,26.1036,26.187,26.0702,26.1703,390525.0
2016-09-09 11:30:00,31.39,31.45,31.35,31.4,195328.0,26.1786,26.2287,26.1453,26.187,195328.0
2016-09-09 11:40:00,31.4,31.49,31.35,31.48,239971.0,26.187,26.262,26.1453,26.2537,239971.0
2016-09-09 11:50:00,31.48,31.6,31.47,31.6,273831.0,26.2537,26.3538,26.2453,26.3538,273831.0
2016-09-09 12:00:00,31.6,31.6,31.47,31.51,267699.0,26.3538,26.3538,26.2453,26.2787,267699.0
2016-09-09 12:10:00,31.51,31.56,31.44,31.46,205873.0,26.2787,26.3204,26.2203,26.237,205873.0
2016-09-09 12:20:00,31.45,31.5,31.45,31.5,193362.0,26.2287,26.2704,26.2287,26.2704,193362.0
2016-09-09 12:30:00,31.5,31.59,31.48,31.58,188768.0,26.2704,26.3454,26.2537,26.3371,188768.0
2016-09-09 12:40:00,31.58,31.6,31.56,31.58,121401.0,26.3371,26.3538,26.3204,26.3371,121401.0
2016-09-09 12:50:00,31.58,31.61,31.57,31.6,179564.0,26.3371,26.3621,26.3287,26.3538,179564.0
2016-09-09 13:00:00,31.6,31.64,31.58,31.64,329793.0,26.3538,26.3871,26.3371,26.3871,329793.0
2016-09-09 13:10:00,31.63,31.77,31.61,31.76,354147.0,26.3788,26.4955,26.3621,26.4872,354147.0
2016-09-09 13:20:00,31.76,31.86,31.71,31.85,242839.0,26.4872,26.5706,26.4455,26.5623,242839.0
2016-09-09 13:30:00,31.87,31.91,31.74,31.77,421004.0,26.5789,26.6123,26.4705,26.4955,421004.0
2016-09-09 13:40:00,31.78,31.78,31.7,31.75,247000.0,26.5039,26.5039,26.4372,26.4789,247000.0
2016-09-09 13:50:00,31.75,31.85,31.73,31.84,325381.0,26.4789,26.5623,26.4622,26.5539,325381.0
2016-09-09 14:00:00,31.85,31.85,31.64,31.65,236862.0,26.5623,26.5623,26.3871,26.3955,236862.0
2016-09-09 14:10:00,31.65,31.7,31.65,31.68,207573.0,26.3955,26.4372,26.3955,26.4205,207573.0
2016-09-09 14:20:00,31.67,31.74,31.66,31.73,199335.0,26.4121,26.4705,26.4038,26.4622,199335.0
2016-09-09 14:30:00,31.74,31.8,31.73,31.78,189635.0,26.4705,26.5206,26.4622,26.5039,189635.0
2016-09-09 14:40:00,31.78,31.82,31.73,31.74,264307.0,26.5039,26.5372,26.4622,26.4705,264307.0
2016-09-09 14:50:00,31.74,31.87,31.74,31.83,292562.0,26.4705,26.5789,26.4705,26.5456,292562.0
2016-09-09 15:00:00,31.82,31.86,31.75,31.76,261742.0,26.5372,26.5706,26.4789,26.4872,261742.0
2016-09-09 15:10:00,31.76,31.77,31.69,31.75,296658.0,26.4872,26.4955,26.4288,26.4789,296658.0
2016-09-09 15:20:00,31.75,31.78,31.72,31.75,302084.0,26.4789,26.5039,26.4538,26.4789,302084.0
2016-09-09 15:30:00,31.75,31.75,31.51,31.53,443117.0,26.4789,26.4789,26.2787,26.2954,443117.0
2016-09-09 15:40:00,31.53,31.58,31.47,31.52,738105.0,26.2954,26.3371,26.2453,26.287,738105.0
2016-09-09 15:50:00,31.52,31.59,31.49,31.51,1357521.0,26.287,26.3454,26.262,26.2787,1357521.0
2016-09-12 09:30:00,31.41,31.53,31.06,31.1,865963.0,26.1953,26.2954,25.9034,25.9368,865963.0
2016-09-12 09:40:00,31.1,31.18,30.95,30.95,826809.0,25.9368,26.0035,25.8117,25.8117,826809.0
2016-09-12 09:50:00,30.95,31.03,30.76,30.86,594771.0,25.8117,25.8784,25.6532,25.7366,594771.0
2016-09-12 10:00:00,30.87,30.94,30.86,30.9,505453.0,25.745,25.8033,25.7366,25.77,505453.0
2016-09-12 10:10:00,30.9,31.0,30.88,30.92,285188.0,25.77,25.8534,25.7533,25.7867,285188.0
2016-09-12 10:20:00,30.91,31.04,30.89,31.04,379098.0,25.7783,25.8867,25.7616,25.8867,379098.0
2016-09-12 10:30:00,31.03,31.05,30.94,30.95,575638.0,25.8784,25.8951,25.8033,25.8117,575638.0
2016-09-12 10:40:00,30.94,31.01,30.73,30.73,757690.0,25.8033,25.8617,25.6282,25.6282,757690.0
2016-09-12 10:50:00,30.73,30.94,30.7,30.8,570416.0,25.6282,25.8033,25.6032,25.6866,570416.0
2016-09-12 11:00:00,30.8,30.83,30.74,30.78,438628.0,25.6866,25.7116,25.6365,25.6699,438628.0
2016-09-12 11:10:00,30.78,30.88,30.76,30.87,364593.0,25.6699,25.7533,25.6532,25.745,364593.0
2016-09-12 11:20:00,30.86,30.87,30.78,30.79,359258.0,25.7366,25.745,25.6699,25.6782,359258.0
2016-09-12 11:30:00,30.79,30.89,30.76,30.89,388422.0,25.6782,25.7616,25.6532,25.7616,388422.0
2016-09-12 11:40:00,30.88,30.97,30.88,30.93,685215.0,25.7533,25.8284,25.7533,25.795,685215.0
2016-09-12 11:50:00,30.93,30.95,30.89,30.91,522468.0,25.795,25.8117,25.7616,25.7783,522468.0
2016-09-12 12:00:00,30.91,30.92,30.86,30.87,244940.0,25.7783,25.7867,25.7366,25.745,244940.0
2016-09-12 12:10:00,30.87,30.89,30.84,30.84,236400.0,25.745,25.7616,25.7199,25.7199,236400.0
2016-09-12 12:20:00,30.84,30.85,30.76,30.81,286183.0,25.7199,25.7283,25.6532,25.6949,286183.0
2016-09-12 12:30:00,30.81,30.88,30.79,30.87,282013.0,25.6949,25.7533,25.6782,25.745,282013.0
2016-09-12 12:40:00,30.88,30.89,30.84,30.87,207519.0,25.7533,25.7616,25.7199,25.745,207519.0
2016-09-12 12:50:00,30.87,30.91,30.85,30.88,252999.0,25.745,25.7783,25.7283,25.7533,252999.0
2016-09-12 13:00:00,30.88,30.9,30.85,30.89,192062.0,25.7533,25.77,25.7283,25.7616,192062.0
2016-09-12 13:10:00,30.89,30.95,30.85,30.88,347320.0,25.7616,25.8117,25.7283,25.7533,347320.0
2016-09-12 13:20:00,30.87,30.88,30.75,30.77,277190.0,25.745,25.7533,25.6449,25.6616,277190.0
2016-09-12 13:30:00,30.77,30.8,30.75,30.79,367446.0,25.6616,25.6866,25.6449,25.6782,367446.0
2016-09-12 13:40:00,30.79,30.83,30.75,30.82,238388.0,25.6782,25.7116,25.6449,25.7033,238388.0
2016-09-12 13:50:00,30.82,30.83,30.71,30.8,578375.0,25.7033,25.7116,25.6115,25.6866,578375.0
2016-09-12 14:00:00,30.8,30.87,30.78,30.79,403117.0,25.6866,25.745,25.6699,25.6782,403117.0
2016-09-12 14:10:00,30.8,30.88,30.78,30.87,433560.0,25.6866,25.7533,25.6699,25.745,433560.0
2016-09-12 14:20:00,30.87,30.93,30.86,30.91,593065.0,25.745,25.795,25.7366,25.7783,593065.0
2016-09-12 14:30:00,30.91,31.07,30.9,31.05,633976.0,25.7783,25.9117,25.77,25.8951,633976.0
2016-09-12 14:40:00,31.05,31.1,31.0,31.01,415378.0,25.8951,25.9368,25.8534,25.8617,415378.0
2016-09-12 14:50:00,31.01,31.03,30.96,30.96,473962.0,25.8617,25.8784,25.82,25.82,473962.0
2016-09-12 15:00:00,30.96,30.99,30.91,30.95,450557.0,25.82,25.845,25.7783,25.8117,450557.0
2016-09-12 15:10:00,30.95,30.98,30.89,30.92,485640.0,25.8117,25.8367,25.7616,25.7867,485640.0
2016-09-12 15:20:00,30.92,31.0,30.89,30.96,548702.0,25.7867,25.8534,25.7616,25.82,548702.0
2016-09-12 15:30:00,30.96,30.99,30.91,30.93,659742.0,25.82,25.845,25.7783,25.795,659742.0
2016-09-12 15:40:00,30.94,30.96,30.89,30.93,611160.0,25.8033,25.82,25.7616,25.795,611160.0
2016-09-12 15:50:00,30.93,30.99,30.87,30.89,1684155.0,25.795,25.845,25.745,25.7616,1684155.0
2016-09-13 09:30:00,30.81,30.82,30.51,30.6,640443.0,25.6949,25.7033,25.4447,25.5198,640443.0
2016-09-13 09:40:00,30.6,30.68,30.45,30.54,454365.0,25.5198,25.5865,25.3947,25.4697,454365.0
2016-09-13 09:50:00,30.55,30.59,30.48,30.54,424699.0,25.4781,25.5114,25.4197,25.4697,424699.0
2016-09-13 10:00:00,30.53,30.67,30.51,30.62,371225.0,25.4614,25.5782,25.4447,25.5365,371225.0
2016-09-13 10:10:00,30.62,30.79,30.61,30.73,230853.0,25.5365,25.6782,25.5281,25.6282,230853.0
2016-09-13 10:20:00,30.74,30.74,30.66,30.72,194495.0,25.6365,25.6365,25.5698,25.6199,194495.0
2016-09-13 10:30:00,30.73,30.82,30.7,30.82,206609.0,25.6282,25.7033,25.6032,25.7033,206609.0
2016-09-13 10:40:00,30.82,30.89,30.8,30.82,244779.0,25.7033,25.7616,25.6866,25.7033,244779.0
2016-09-13 10:50:00,30.81,30.85,30.76,30.84,162112.0,25.6949,25.7283,25.6532,25.7199,162112.0
2016-09-13 11:00:00,30.85,30.94,30.83,30.92,320469.0,25.7283,25.8033,25.7116,25.7867,320469.0
2016-09-13 11:10:00,30.93,30.98,30.89,30.96,314154.0,25.795,25.8367,25.7616,25.82,314154.0
2016-09-13 11:20:00,30.96,31.0,30.9,30.9,240772.0,25.82,25.8534,25.77,25.77,240772.0
2016-09-13 11:30:00,30.9,30.92,30.84,30.89,268456.0,25.77,25.7867,25.7199,25.7616,268456.0
2016-09-13 11:40:00,30.89,30.89,30.8,30.83,299003.0,25.7616,25.7616,25.6866,25.7116,299003.0
2016-09-13 11:50:00,30.83,30.88,30.81,30.83,171463.0,25.7116,25.7533,25.6949,25.7116,171463.0
2016-09-13 12:00:00,30.84,30.88,30.83,30.87,169846.0,25.7199,25.7533,25.7116,25.745,169846.0
2016-09-13 12:10:00,30.86,30.9,30.84,30.87,166510.0,25.7366,25.77,25.7199,25.745,166510.0
2016-09-13 12:20:00,30.87,30.88,30.84,30.88,200851.0,25.745,25.7533,25.7199,25.7533,200851.0
2016-09-13 12:30:00,30.88,30.88,30.8,30.86,152217.0,25.7533,25.7533,25.6866,25.7366,152217.0
2016-09-13 12:40:00,30.86,30.87,30.8,30.8,148174.0,25.7366,25.745,25.6866,25.6866,148174.0
2016-09-13 12:50:00,30.81,30.83,30.78,30.8,138336.0,25.6949,25.7116,25.6699,25.6866,138336.0
2016-09-13 13:00:00,30.79,30.8,30.73,30.8,154036.0,25.6782,25.6866,25.6282,25.6866,154036.0
2016-09-13 13:10:00,30.8,30.88,30.79,30.86,262160.0,25.6866,25.7533,25.6782,25.7366,262160.0
2016-09-13 13:20:00,30.87,30.91,30.85,30.88,432698.0,25.745,25.7783,25.7283,25.7533,432698.0
2016-09-13 13:30:00,30.89,30.91,30.81,30.82,478848.0,25.7616,25.7783,25.6949,25.7033,478848.0
2016-09-13 13:40:00,30.82,30.85,30.77,30.83,242628.0,25.7033,25.7283,25.6616,25.7116,242628.0
2016-09-13 13:50:00,30.82,30.83,30.76,30.81,238983.0,25.7033,25.7116,25.6532,25.6949,238983.0
2016-09-13 14:00:00,30.8,30.86,30.78,30.85,233049.0,25.6866,25.7366,25.6699,25.7283,233049.0
2016-09-13 14:10:00,30.85,30.85,30.81,30.81,189953.0,25.7283,25.7283,25.6949,25.6949,189953.0
2016-09-13 14:20:00,30.81,30.83,30.81,30.82,332160.0,25.6949,25.7116,25.6949,25.7033,332160.0
2016-09-13 14:30:00,30.82,30.85,30.79,30.85,264959.0,25.7033,25.7283,25.6782,25.7283,264959.0
2016-09-13 14:40:00,30.85,30.91,30.84,30.9,416812.0,25.7283,25.7783,25.7199,25.77,416812.0
2016-09-13 14:50:00,30.89,30.9,30.85,30.85,268451.0,25.7616,25.77,25.7283,25.7283,268451.0
2016-09-13 15:00:00,30.85,30.9,30.84,30.89,413822.0,25.7283,25.77,25.7199,25.7616,413822.0
2016-09-13 15:10:00,30.89,30.98,30.85,30.94,481404.0,25.7616,25.8367,25.7283,25.8033,481404.0
2016-09-13 15:20:00,30.94,31.05,30.93,31.0,615464.0,25.8033,25.8951,25.795,25.8534,615464.0
2016-09-13 15:30:00,31.01,31.15,30.99,31.15,708945.0,25.8617,25.9785,25.845,25.9785,708945.0
2016-09-13 15:40:00,31.15,31.16,30.93,30.96,583998.0,25.9785,25.9868,25.795,25.82,583998.0
2016-09-13 15:50:00,30.96,31.03,30.95,30.95,1048323.0,25.82,25.8784,25.8117,25.8117,1048323.0
2016-09-14 09:30:00,30.95,30.98,30.75,30.81,431594.0,25.8117,25.8367,25.6449,25.6949,431594.0
2016-09-14 09:40:00,30.81,30.98,30.78,30.86,487044.0,25.6949,25.8367,25.6699,25.7366,487044.0
2016-09-14 09:50:00,30.86,30.88,30.79,30.86,276155.0,25.7366,25.7533,25.6782,25.7366,276155.0
2016-09-14 10:00:00,30.86,30.96,30.85,30.88,220094.0,25.7366,25.82,25.7283,25.7533,220094.0
2016-09-14 10:10:00,30.88,30.95,30.85,30.95,189644.0,25.7533,25.8117,25.7283,25.8117,189644.0
2016-09-14 10:20:00,30.95,31.06,30.94,31.06,269392.0,25.8117,25.9034,25.8033,25.9034,269392.0
2016-09-14 10:30:00,31.06,31.09,30.94,30.98,267712.0,25.9034,25.9284,25.8033,25.8367,267712.0
2016-09-14 10:40:00,30.98,30.99,30.89,30.93,316049.0,25.8367,25.845,25.7616,25.795,316049.0
2016-09-14 10:50:00,30.92,30.96,30.88,30.91,162936.0,25.7867,25.82,25.7533,25.7783,162936.0
2016-09-14 11:00:00,30.9,30.98,30.89,30.98,232612.0,25.77,25.8367,25.7616,25.8367,232612.0
2016-09-14 11:10:00,30.97,31.02,30.91,30.98,235389.0,25.8284,25.87,25.7783,25.8367,235389.0
2016-09-14 11:20:00,30.98,31.06,30.97,31.05,352183.0,25.8367,25.9034,25.8284,25.8951,352183.0
2016-09-14 11:30:00,31.04,31.06,30.95,31.05,226619.0,25.8867,25.9034,25.8117,25.8951,226619.0
2016-09-14 11:40:00,31.05,31.07,31.03,31.07,118167.0,25.8951,25.9117,25.8784,25.9117,118167.0
2016-09-14 11:50:00,31.06,31.09,31.05,31.06,158310.0,25.9034,25.9284,25.8951,25.9034,158310.0
2016-09-14 12:00:00,31.06,31.07,31.02,31.06,186831.0,25.9034,25.9117,25.87,25.9034,186831.0
2016-09-14 12:10:00,31.05,31.11,31.05,31.09,142519.0,25.8951,25.9451,25.8951,25.9284,142519.0
2016-09-14 12:20:00,31.09,31.1,31.04,31.05,80401.0,25.9284,25.9368,25.8867,25.8951,80401.0
2016-09-14 12:30:00,31.04,31.05,31.01,31.01,78620.0,25.8867,25.8951,25.8617,25.8617,78620.0
2016-09-14 12:40:00,31.01,31.01,30.94,30.95,144961.0,25.8617,25.8617,25.8033,25.8117,144961.0
2016-09-14 12:50:00,30.95,31.0,30.94,30.98,119379.0,25.8117,25.8534,25.8033,25.8367,119379.0
2016-09-14 13:00:00,30.98,30.99,30.97,30.99,64270.0,25.8367,25.845,25.8284,25.845,64270.0
2016-09-14 13:10:00,30.99,31.01,30.96,30.98,137884.0,25.845,25.8617,25.82,25.8367,137884.0
2016-09-14 13:20:00,30.98,31.01,30.94,30.96,125759.0,25.8367,25.8617,25.8033,25.82,125759.0
2016-09-14 13:30:00,30.96,30.97,30.94,30.96,117731.0,25.82,25.8284,25.8033,25.82,117731.0
2016-09-14 13:40:00,30.96,30.96,30.9,30.91,129601.0,25.82,25.82,25.77,25.7783,129601.0
2016-09-14 13:50:00,30.9,30.91,30.86,30.87,126365.0,25.77,25.7783,25.7366,25.745,126365.0
2016-09-14 14:00:00,30.87,30.88,30.79,30.8,149641.0,25.745,25.7533,25.6782,25.6866,149641.0
2016-09-14 14:10:00,30.8,30.84,30.75,30.82,134179.0,25.6866,25.7199,25.6449,25.7033,134179.0
2016-09-14 14:20:00,30.81,30.85,30.76,30.85,162615.0,25.6949,25.7283,25.6532,25.7283,162615.0
2016-09-14 14:30:00,30.85,30.93,30.84,30.88,250121.0,25.7283,25.795,25.7199,25.7533,250121.0
2016-09-14 14:40:00,30.88,30.91,30.85,30.86,189267.0,25.7533,25.7783,25.7283,25.7366,189267.0
2016-09-14 14:50:00,30.86,30.9,30.84,30.88,122416.0,25.7366,25.77,25.7199,25.7533,122416.0
2016-09-14 15:00:00,30.88,30.9,30.84,30.84,197710.0,25.7533,25.77,25.7199,25.7199,197710.0
2016-09-14 15:10:00,30.84,30.85,30.77,30.77,161984.0,25.7199,25.7283,25.6616,25.6616,161984.0
2016-09-14 15:20:00,30.77,30.8,30.72,30.74,372385.0,25.6616,25.6866,25.6199,25.6365,372385.0
2016-09-14 15:30:00,30.74,30.76,30.66,30.71,426676.0,25.6365,25.6532,25.5698,25.6115,426676.0
2016-09-14 15:40:00,30.71,30.78,30.7,30.76,332871.0,25.6115,25.6699,25.6032,25.6532,332871.0
2016-09-14 15:50:00,30.76,30.77,30.67,30.71,991908.0,25.6532,25.6616,25.5782,25.6115,991908.0
2016-09-15 09:30:00,30.76,31.05,30.64,30.64,386995.0,25.6532,25.8951,25.5531,25.5531,386995.0
2016-09-15 09:40:00,30.63,30.74,30.51,30.59,392179.0,25.5448,25.6365,25.4447,25.5114,392179.0
2016-09-15 09:50:00,30.6,30.63,30.46,30.55,462446.0,25.5198,25.5448,25.403,25.4781,462446.0
2016-09-15 10:00:00,30.56,30.72,30.55,30.72,250967.0,25.4864,25.6199,25.4781,25.6199,250967.0
2016-09-15 10:10:00,30.72,30.85,30.7,30.83,436328.0,25.6199,25.7283,25.6032,25.7116,436328.0
2016-09-15 10:20:00,30.83,30.91,30.75,30.85,472496.0,25.7116,25.7783,25.6449,25.7283,472496.0
2016-09-15 10:30:00,30.85,30.89,30.84,30.89,250133.0,25.7283,25.7616,25.7199,25.7616,250133.0
2016-09-15 10:40:00,30.89,30.92,30.87,30.92,118520.0,25.7616,25.7867,25.745,25.7867,118520.0
2016-09-15 10:50:00,30.92,30.92,30.85,30.9,153814.0,25.7867,25.7867,25.7283,25.77,153814.0
2016-09-15 11:00:00,30.91,30.96,30.87,30.94,223046.0,25.7783,25.82,25.745,25.8033,223046.0
2016-09-15 11:10:00,30.94,30.97,30.93,30.94,116443.0,25.8033,25.8284,25.795,25.8033,116443.0
2016-09-15 11:20:00,30.94,31.02,30.94,30.96,163612.0,25.8033,25.87,25.8033,25.82,163612.0
2016-09-15 11:30:00,30.96,30.98,30.95,30.95,92669.0,25.82,25.8367,25.8117,25.8117,92669.0
2016-09-15 11:40:00,30.96,30.96,30.87,30.89,196821.0,25.82,25.82,25.745,25.7616,196821.0
2016-09-15 11:50:00,30.9,30.97,30.84,30.85,133069.0,25.77,25.8284,25.7199,25.7283,133069.0
2016-09-15 12:00:00,30.84,30.9,30.83,30.85,154123.0,25.7199,25.77,25.7116,25.7283,154123.0
2016-09-15 12:10:00,30.86,30.96,30.85,30.93,162508.0,25.7366,25.82,25.7283,25.795,162508.0
2016-09-15 12:20:00,30.93,30.96,30.91,30.93,177310.0,25.795,25.82,25.7783,25.795,177310.0
2016-09-15 12:30:00,30.93,30.96,30.87,30.87,131564.0,25.795,25.82,25.745,25.745,131564.0
2016-09-15 12:40:00,30.88,30.9,30.82,30.88,74208.0,25.7533,25.77,25.7033,25.7533,74208.0
2016-09-15 12:50:00,30.88,30.94,30.85,30.89,81265.0,25.7533,25.8033,25.7283,25.7616,81265.0
2016-09-15 13:00:00,30.89,30.92,30.84,30.89,127884.0,25.7616,25.7867,25.7199,25.7616,127884.0
2016-09-15 13:10:00,30.89,30.92,30.85,30.9,65607.0,25.7616,25.7867,25.7283,25.77,65607.0
2016-09-15 13:20:00,30.9,30.92,30.86,30.9,197354.0,25.77,25.7867,25.7366,25.77,197354.0
2016-09-15 13:30:00,30.91,31.15,30.9,31.07,716858.0,25.7783,25.9785,25.77,25.9117,716858.0
2016-09-15 13:40:00,31.07,31.17,31.06,31.14,226267.0,25.9117,25.9951,25.9034,25.9701,226267.0
2016-09-15 13:50:00,31.13,31.14,31.04,31.05,293080.0,25.9618,25.9701,25.8867,25.8951,293080.0
2016-09-15 14:00:00,31.05,31.09,31.05,31.07,148801.0,25.8951,25.9284,25.8951,25.9117,148801.0
2016-09-15 14:10:00,31.08,31.14,31.04,31.14,312622.0,25.9201,25.9701,25.8867,25.9701,312622.0
2016-09-15 14:20:00,31.13,31.19,31.11,31.19,190792.0,25.9618,26.0118,25.9451,26.0118,190792.0
2016-09-15 14:30:00,31.18,31.22,31.14,31.19,259246.0,26.0035,26.0368,25.9701,26.0118,259246.0
2016-09-15 14:40:00,31.19,31.2,31.1,31.15,165268.0,26.0118,26.0202,25.9368,25.9785,165268.0
2016-09-15 14:50:00,31.15,31.22,31.14,31.19,104824.0,25.9785,26.0368,25.9701,26.0118,104824.0
2016-09-15 15:00:00,31.19,31.23,31.16,31.21,187357.0,26.0118,26.0452,25.9868,26.0285,187357.0
2016-09-15 15:10:00,31.2,31.22,31.18,31.21,165159.0,26.0202,26.0368,26.0035,26.0285,165159.0
2016-09-15 15:20:00,31.21,31.23,31.19,31.23,159336.0,26.0285,26.0452,26.0118,26.0452,159336.0
2016-09-15 15:30:00,31.23,31.27,31.19,31.26,203419.0,26.0452,26.0785,26.0118,26.0702,203419.0
2016-09-15 15:40:00,31.27,31.27,31.22,31.23,312565.0,26.0785,26.0785,26.0368,26.0452,312565.0
2016-09-15 15:50:00,31.22,31.26,31.21,31.26,755758.0,26.0368,26.0702,26.0285,26.0702,755758.0
2016-09-16 09:30:00,31.3,31.35,31.12,31.21,1546463.0,26.1036,26.1453,25.9534,26.0285,1546463.0
2016-09-16 09:40:00,31.21,31.21,30.91,30.92,230523.0,26.0285,26.0285,25.7783,25.7867,230523.0
2016-09-16 09:50:00,30.92,30.96,30.83,30.85,598345.0,25.7867,25.82,25.7116,25.7283,598345.0
2016-09-16 10:00:00,30.84,31.03,30.84,30.93,154628.0,25.7199,25.8784,25.7199,25.795,154628.0
2016-09-16 10:10:00,30.94,31.04,30.9,30.96,290038.0,25.8033,25.8867,25.77,25.82,290038.0
2016-09-16 10:20:00,30.96,31.06,30.93,31.02,180244.0,25.82,25.9034,25.795,25.87,180244.0
2016-09-16 10:30:00,31.01,31.03,30.97,31.0,153940.0,25.8617,25.8784,25.8284,25.8534,153940.0
2016-09-16 10:40:00,30.99,31.02,30.96,31.02,107871.0,25.845,25.87,25.82,25.87,107871.0
2016-09-16 10:50:00,31.02,31.06,30.99,31.05,130600.0,25.87,25.9034,25.845,25.8951,130600.0
2016-09-16 11:00:00,31.04,31.08,31.0,31.05,197170.0,25.8867,25.9201,25.8534,25.8951,197170.0
2016-09-16 11:10:00,31.05,31.06,30.99,31.0,171414.0,25.8951,25.9034,25.845,25.8534,171414.0
2016-09-16 11:20:00,31.0,31.04,30.99,31.0,139602.0,25.8534,25.8867,25.845,25.8534,139602.0
2016-09-16 11:30:00,31.01,31.06,30.99,31.05,146052.0,25.8617,25.9034,25.845,25.8951,146052.0
2016-09-16 11:40:00,31.06,31.12,31.04,31.11,121926.0,25.9034,25.9534,25.8867,25.9451,121926.0
2016-09-16 11:50:00,31.11,31.13,31.05,31.05,138695.0,25.9451,25.9618,25.8951,25.8951,138695.0
2016-09-16 12:00:00,31.05,31.11,31.05,31.08,127675.0,25.8951,25.9451,25.8951,25.9201,127675.0
2016-09-16 12:10:00,31.09,31.11,31.03,31.07,155935.0,25.9284,25.9451,25.8784,25.9117,155935.0
2016-09-16 12:20:00,31.07,31.09,31.04,31.05,89193.0,25.9117,25.9284,25.8867,25.8951,89193.0
2016-09-16 12:30:00,31.06,31.07,31.03,31.03,105829.0,25.9034,25.9117,25.8784,25.8784,105829.0
2016-09-16 12:40:00,31.04,31.06,31.01,31.02,347581.0,25.8867,25.9034,25.8617,25.87,347581.0
2016-09-16 12:50:00,31.01,31.06,31.0,31.03,60065.0,25.8617,25.9034,25.8534,25.8784,60065.0
2016-09-16 13:00:00,31.03,31.05,31.02,31.05,54720.0,25.8784,25.8951,25.87,25.8951,54720.0
2016-09-16 13:10:00,31.05,31.06,31.03,31.05,105441.0,25.8951,25.9034,25.8784,25.8951,105441.0
2016-09-16 13:20:00,31.04,31.06,31.04,31.05,52794.0,25.8867,25.9034,25.8867,25.8951,52794.0
2016-09-16 13:30:00,31.04,31.06,30.98,30.98,129280.0,25.8867,25.9034,25.8367,25.8367,129280.0
2016-09-16 13:40:00,30.98,30.99,30.93,30.94,196009.0,25.8367,25.845,25.795,25.8033,196009.0
2016-09-16 13:50:00,30.93,30.95,30.9,30.92,106822.0,25.795,25.8117,25.77,25.7867,106822.0
2016-09-16 14:00:00,30.92,30.96,30.9,30.93,69387.0,25.7867,25.82,25.77,25.795,69387.0
2016-09-16 14:10:00,30.93,30.94,30.89,30.9,98365.0,25.795,25.8033,25.7616,25.77,98365.0
2016-09-16 14:20:00,30.91,30.92,30.88,30.91,92719.0,25.7783,25.7867,25.7533,25.7783,92719.0
2016-09-16 14:30:00,30.91,30.93,30.88,30.88,95533.0,25.7783,25.795,25.7533,25.7533,95533.0
2016-09-16 14:40:00,30.89,30.93,30.89,30.92,92533.0,25.7616,25.795,25.7616,25.7867,92533.0
2016-09-16 14:50:00,30.91,30.92,30.89,30.89,82791.0,25.7783,25.7867,25.7616,25.7616,82791.0
2016-09-16 15:00:00,30.9,30.97,30.89,30.95,107742.0,25.77,25.8284,25.7616,25.8117,107742.0
2016-09-16 15:10:00,30.94,31.03,30.93,31.02,129355.0,25.8033,25.8784,25.795,25.87,129355.0
2016-09-16 15:20:00,31.02,31.04,31.0,31.04,96079.0,25.87,25.8867,25.8534,25.8867,96079.0
2016-09-16 15:30:00,31.04,31.1,31.03,31.07,159390.0,25.8867,25.9368,25.8784,25.9117,159390.0
2016-09-16 15:40:00,31.06,31.15,31.05,31.11,277546.0,25.9034,25.9785,25.8951,25.9451,277546.0
2016-09-16 15:50:00,31.11,31.11,31.06,31.07,506815.0,25.9451,25.9451,25.9034,25.9117,506815.0
2016-09-19 09:30:00,31.06,31.24,31.02,31.16,178532.0,25.9034,26.0535,25.87,25.9868,178532.0
2016-09-19 09:40:00,31.16,31.16,31.06,31.09,216438.0,25.9868,25.9868,25.9034,25.9284,216438.0
2016-09-19 09:50:00,31.09,31.22,31.04,31.19,324917.0,25.9284,26.0368,25.8867,26.0118,324917.0
2016-09-19 10:00:00,31.19,31.27,31.12,31.21,480672.0,26.0118,26.0785,25.9534,26.0285,480672.0
2016-09-19 10:10:00,31.21,31.24,31.13,31.14,280141.0,26.0285,26.0535,25.9618,25.9701,280141.0
2016-09-19 10:20:00,31.14,31.16,31.08,31.1,232810.0,25.9701,25.9868,25.9201,25.9368,232810.0
2016-09-19 10:30:00,31.1,31.14,31.07,31.12,127026.0,25.9368,25.9701,25.9117,25.9534,127026.0
2016-09-19 10:40:00,31.12,31.12,31.02,31.04,525778.0,25.9534,25.9534,25.87,25.8867,525778.0
2016-09-19 10:50:00,31.04,31.04,30.96,31.0,163513.0,25.8867,25.8867,25.82,25.8534,163513.0
2016-09-19 11:00:00,31.0,31.02,30.94,31.02,245677.0,25.8534,25.87,25.8033,25.87,245677.0
2016-09-19 11:10:00,31.01,31.02,30.95,30.96,150018.0,25.8617,25.87,25.8117,25.82,150018.0
2016-09-19 11:20:00,30.98,31.02,30.93,30.97,154163.0,25.8367,25.87,25.795,25.8284,154163.0
2016-09-19 11:30:00,30.98,31.05,30.97,30.97,232832.0,25.8367,25.8951,25.8284,25.8284,232832.0
2016-09-19 11:40:00,30.98,31.02,30.96,31.01,134550.0,25.8367,25.87,25.82,25.8617,134550.0
2016-09-19 11:50:00,31.02,31.02,30.97,30.99,119775.0,25.87,25.87,25.8284,25.845,119775.0
2016-09-19 12:00:00,31.0,31.01,30.96,30.97,76160.0,25.8534,25.8617,25.82,25.8284,76160.0
2016-09-19 12:10:00,30.98,30.98,30.84,30.89,226754.0,25.8367,25.8367,25.7199,25.7616,226754.0
2016-09-19 12:20:00,30.89,30.9,30.85,30.85,118052.0,25.7616,25.77,25.7283,25.7283,118052.0
2016-09-19 12:30:00,30.85,30.87,30.83,30.84,101064.0,25.7283,25.745,25.7116,25.7199,101064.0
2016-09-19 12:40:00,30.85,30.85,30.82,30.83,85915.0,25.7283,25.7283,25.7033,25.7116,85915.0
2016-09-19 12:50:00,30.82,30.86,30.82,30.85,186848.0,25.7033,25.7366,25.7033,25.7283,186848.0
2016-09-19 13:00:00,30.85,30.87,30.83,30.84,85905.0,25.7283,25.745,25.7116,25.7199,85905.0
2016-09-19 13:10:00,30.84,30.86,30.81,30.84,94055.0,25.7199,25.7366,25.6949,25.7199,94055.0
2016-09-19 13:20:00,30.84,30.85,30.8,30.81,116165.0,25.7199,25.7283,25.6866,25.6949,116165.0
2016-09-19 13:30:00,30.82,30.83,30.79,30.8,120746.0,25.7033,25.7116,25.6782,25.6866,120746.0
2016-09-19 13:40:00,30.8,30.85,30.79,30.85,104448.0,25.6866,25.7283,25.6782,25.7283,104448.0
2016-09-19 13:50:00,30.83,30.9,30.8,30.89,97819.0,25.7116,25.77,25.6866,25.7616,97819.0
2016-09-19 14:00:00,30.9,30.92,30.87,30.87,114839.0,25.77,25.7867,25.745,25.745,114839.0
2016-09-19 14:10:00,30.87,30.91,30.86,30.89,110219.0,25.745,25.7783,25.7366,25.7616,110219.0
2016-09-19 14:20:00,30.89,30.9,30.81,30.86,207007.0,25.7616,25.77,25.6949,25.7366,207007.0
2016-09-19 14:30:00,30.85,30.89,30.85,30.87,153006.0,25.7283,25.7616,25.7283,25.745,153006.0
2016-09-19 14:40:00,30.86,30.88,30.85,30.87,100329.0,25.7366,25.7533,25.7283,25.745,100329.0
2016-09-19 14:50:00,30.87,30.87,30.83,30.85,167142.0,25.745,25.745,25.7116,25.7283,167142.0
2016-09-19 15:00:00,30.85,30.85,30.8,30.81,200025.0,25.7283,25.7283,25.6866,25.6949,200025.0
2016-09-19 15:10:00,30.8,30.81,30.75,30.79,202352.0,25.6866,25.6949,25.6449,25.6782,202352.0
2016-09-19 15:20:00,30.79,30.85,30.78,30.8,157705.0,25.6782,25.7283,25.6699,25.6866,157705.0
2016-09-19 15:30:00,30.8,30.82,30.75,30.8,172181.0,25.6866,25.7033,25.6449,25.6866,172181.0
2016-09-19 15:40:00,30.79,30.85,30.78,30.81,249895.0,25.6782,25.7283,25.6699,25.6949,249895.0
2016-09-19 15:50:00,30.81,30.82,30.77,30.79,516571.0,25.6949,25.7033,25.6616,25.6782,516571.0
2016-09-20 09:30:00,30.95,31.14,30.93,31.08,488031.0,25.8117,25.9701,25.795,25.9201,488031.0
2016-09-20 09:40:00,31.08,31.23,31.05,31.16,434858.0,25.9201,26.0452,25.8951,25.9868,434858.0
2016-09-20 09:50:00,31.16,31.28,31.13,31.26,368320.0,25.9868,26.0869,25.9618,26.0702,368320.0
2016-09-20 10:00:00,31.26,31.29,31.23,31.28,254111.0,26.0702,26.0952,26.0452,26.0869,254111.0
2016-09-20 10:10:00,31.28,31.38,31.27,31.31,215091.0,26.0869,26.1703,26.0785,26.1119,215091.0
2016-09-20 10:20:00,31.31,31.31,31.23,31.23,126011.0,26.1119,26.1119,26.0452,26.0452,126011.0
2016-09-20 10:30:00,31.23,31.29,31.18,31.21,89917.0,26.0452,26.0952,26.0035,26.0285,89917.0
2016-09-20 10:40:00,31.21,31.25,31.18,31.25,69779.0,26.0285,26.0619,26.0035,26.0619,69779.0
2016-09-20 10:50:00,31.25,31.25,31.21,31.25,57458.0,26.0619,26.0619,26.0285,26.0619,57458.0
2016-09-20 11:00:00,31.25,31.25,31.19,31.2,91636.0,26.0619,26.0619,26.0118,26.0202,91636.0
2016-09-20 11:10:00,31.21,31.23,31.16,31.19,113111.0,26.0285,26.0452,25.9868,26.0118,113111.0
2016-09-20 11:20:00,31.19,31.19,31.14,31.15,61305.0,26.0118,26.0118,25.9701,25.9785,61305.0
2016-09-20 11:30:00,31.15,31.17,31.1,31.13,74715.0,25.9785,25.9951,25.9368,25.9618,74715.0
2016-09-20 11:40:00,31.14,31.14,31.08,31.08,79337.0,25.9701,25.9701,25.9201,25.9201,79337.0
2016-09-20 11:50:00,31.08,31.1,31.04,31.04,115467.0,25.9201,25.9368,25.8867,25.8867,115467.0
2016-09-20 12:00:00,31.04,31.08,31.03,31.04,89466.0,25.8867,25.9201,25.8784,25.8867,89466.0
2016-09-20 12:10:00,31.04,31.06,31.0,31.01,49231.0,25.8867,25.9034,25.8534,25.8617,49231.0
2016-09-20 12:20:00,31.01,31.09,31.01,31.08,116762.0,25.8617,25.9284,25.8617,25.9201,116762.0
2016-09-20 12:30:00,31.07,31.1,31.06,31.09,67622.0,25.9117,25.9368,25.9034,25.9284,67622.0
2016-09-20 12:40:00,31.09,31.1,31.03,31.03,72288.0,25.9284,25.9368,25.8784,25.8784,72288.0
2016-09-20 12:50:00,31.03,31.09,31.03,31.03,100523.0,25.8784,25.9284,25.8784,25.8784,100523.0
2016-09-20 13:00:00,31.04,31.07,31.03,31.07,114396.0,25.8867,25.9117,25.8784,25.9117,114396.0
2016-09-20 13:10:00,31.08,31.12,31.07,31.11,104084.0,25.9201,25.9534,25.9117,25.9451,104084.0
2016-09-20 13:20:00,31.1,31.13,31.06,31.11,111132.0,25.9368,25.9618,25.9034,25.9451,111132.0
2016-09-20 13:30:00,31.11,31.16,31.11,31.16,57230.0,25.9451,25.9868,25.9451,25.9868,57230.0
2016-09-20 13:40:00,31.15,31.2,31.13,31.19,178303.0,25.9785,26.0202,25.9618,26.0118,178303.0
2016-09-20 13:50:00,31.19,31.24,31.18,31.2,110956.0,26.0118,26.0535,26.0035,26.0202,110956.0
2016-09-20 14:00:00,31.2,31.24,31.2,31.23,80943.0,26.0202,26.0535,26.0202,26.0452,80943.0
2016-09-20 14:10:00,31.22,31.23,31.16,31.18,74795.0,26.0368,26.0452,25.9868,26.0035,74795.0
2016-09-20 14:20:00,31.18,31.18,31.14,31.15,79492.0,26.0035,26.0035,25.9701,25.9785,79492.0
2016-09-20 14:30:00,31.15,31.18,31.12,31.12,204897.0,25.9785,26.0035,25.9534,25.9534,204897.0
2016-09-20 14:40:00,31.13,31.13,31.07,31.11,149520.0,25.9618,25.9618,25.9117,25.9451,149520.0
2016-09-20 14:50:00,31.11,31.12,31.08,31.09,89532.0,25.9451,25.9534,25.9201,25.9284,89532.0
2016-09-20 15:00:00,31.09,31.12,31.08,31.09,51875.0,25.9284,25.9534,25.9201,25.9284,51875.0
2016-09-20 15:10:00,31.08,31.13,31.08,31.13,119677.0,25.9201,25.9618,25.9201,25.9618,119677.0
2016-09-20 15:20:00,31.13,31.15,31.11,31.14,95578.0,25.9618,25.9785,25.9451,25.9701,95578.0
2016-09-20 15:30:00,31.13,31.14,31.1,31.13,128482.0,25.9618,25.9701,25.9368,25.9618,128482.0
2016-09-20 15:40:00,31.12,31.14,31.1,31.12,173456.0,25.9534,25.9701,25.9368,25.9534,173456.0
2016-09-20 15:50:00,31.12,31.12,31.07,31.08,433409.0,25.9534,25.9534,25.9117,25.9201,433409.0
2016-09-21 09:30:00,31.17,31.25,30.99,31.06,305160.0,25.9951,26.0619,25.845,25.9034,305160.0
2016-09-21 09:40:00,31.06,31.06,30.95,30.97,164994.0,25.9034,25.9034,25.8117,25.8284,164994.0
2016-09-21 09:50:00,30.97,31.04,30.97,31.01,402172.0,25.8284,25.8867,25.8284,25.8617,402172.0
2016-09-21 10:00:00,31.01,31.01,30.9,30.9,297177.0,25.8617,25.8617,25.77,25.77,297177.0
2016-09-21 10:10:00,30.9,30.91,30.8,30.87,294616.0,25.77,25.7783,25.6866,25.745,294616.0
2016-09-21 10:20:00,30.87,30.9,30.84,30.86,134393.0,25.745,25.77,25.7199,25.7366,134393.0
2016-09-21 10:30:00,30.86,30.89,30.84,30.89,216488.0,25.7366,25.7616,25.7199,25.7616,216488.0
2016-09-21 10:40:00,30.89,30.9,30.81,30.81,306752.0,25.7616,25.77,25.6949,25.6949,306752.0
2016-09-21 10:50:00,30.82,30.82,30.78,30.8,260276.0,25.7033,25.7033,25.6699,25.6866,260276.0
2016-09-21 11:00:00,30.81,30.82,30.75,30.8,323395.0,25.6949,25.7033,25.6449,25.6866,323395.0
2016-09-21 11:10:00,30.79,30.8,30.75,30.77,273132.0,25.6782,25.6866,25.6449,25.6616,273132.0
2016-09-21 11:20:00,30.77,30.8,30.76,30.76,123146.0,25.6616,25.6866,25.6532,25.6532,123146.0
2016-09-21 11:30:00,30.77,30.78,30.73,30.75,242843.0,25.6616,25.6699,25.6282,25.6449,242843.0
2016-09-21 11:40:00,30.75,30.77,30.69,30.76,299897.0,25.6449,25.6616,25.5948,25.6532,299897.0
2016-09-21 11:50:00,30.76,30.77,30.71,30.73,181825.0,25.6532,25.6616,25.6115,25.6282,181825.0
2016-09-21 12:00:00,30.73,30.73,30.69,30.71,126979.0,25.6282,25.6282,25.5948,25.6115,126979.0
2016-09-21 12:10:00,30.7,30.73,30.65,30.68,102944.0,25.6032,25.6282,25.5615,25.5865,102944.0
2016-09-21 12:20:00,30.68,30.75,30.67,30.69,132490.0,25.5865,25.6449,25.5782,25.5948,132490.0
2016-09-21 12:30:00,30.68,30.71,30.66,30.68,131645.0,25.5865,25.6115,25.5698,25.5865,131645.0
2016-09-21 12:40:00,30.67,30.68,30.65,30.66,111246.0,25.5782,25.5865,25.5615,25.5698,111246.0
2016-09-21 12:50:00,30.66,30.73,30.66,30.69,203096.0,25.5698,25.6282,25.5698,25.5948,203096.0
2016-09-21 13:00:00,30.7,30.72,30.67,30.68,227231.0,25.6032,25.6199,25.5782,25.5865,227231.0
2016-09-21 13:10:00,30.68,30.69,30.66,30.67,132570.0,25.5865,25.5948,25.5698,25.5782,132570.0
2016-09-21 13:20:00,30.67,30.68,30.65,30.68,103466.0,25.5782,25.5865,25.5615,25.5865,103466.0
2016-09-21 13:30:00,30.67,30.7,30.65,30.65,139897.0,25.5782,25.6032,25.5615,25.5615,139897.0
2016-09-21 13:40:00,30.65,30.67,30.62,30.65,258930.0,25.5615,25.5782,25.5365,25.5615,258930.0
2016-09-21 13:50:00,30.65,30.71,30.64,30.69,199331.0,25.5615,25.6115,25.5531,25.5948,199331.0
2016-09-21 14:00:00,30.7,30.76,30.66,30.74,359410.0,25.6032,25.6532,25.5698,25.6365,359410.0
2016-09-21 14:10:00,30.74,30.82,30.73,30.8,378222.0,25.6365,25.7033,25.6282,25.6866,378222.0
2016-09-21 14:20:00,30.79,30.79,30.71,30.71,223796.0,25.6782,25.6782,25.6115,25.6115,223796.0
2016-09-21 14:30:00,30.71,30.76,30.7,30.75,304062.0,25.6115,25.6532,25.6032,25.6449,304062.0
2016-09-21 14:40:00,30.74,30.8,30.73,30.77,242341.0,25.6365,25.6866,25.6282,25.6616,242341.0
2016-09-21 14:50:00,30.77,30.81,30.74,30.8,227322.0,25.6616,25.6949,25.6365,25.6866,227322.0
2016-09-21 15:00:00,30.8,30.84,30.78,30.8,228205.0,25.6866,25.7199,25.6699,25.6866,228205.0
2016-09-21 15:10:00,30.8,30.87,30.8,30.82,276006.0,25.6866,25.745,25.6866,25.7033,276006.0
2016-09-21 15:20:00,30.82,30.89,30.82,30.88,292504.0,25.7033,25.7616,25.7033,25.7533,292504.0
2016-09-21 15:30:00,30.87,30.94,30.86,30.94,419900.0,25.745,25.8033,25.7366,25.8033,419900.0
2016-09-21 15:40:00,30.94,31.0,30.92,30.97,413557.0,25.8033,25.8534,25.7867,25.8284,413557.0
2016-09-21 15:50:00,30.97,30.99,30.83,30.84,1056278.0,25.8284,25.845,25.7116,25.7199,1056278.0
2016-09-22 09:30:00,30.86,31.01,30.86,30.98,510607.0,25.7366,25.8617,25.7366,25.8367,510607.0
2016-09-22 09:40:00,30.98,30.98,30.88,30.92,321623.0,25.8367,25.8367,25.7533,25.7867,321623.0
2016-09-22 09:50:00,30.92,30.96,30.88,30.88,631543.0,25.7867,25.82,25.7533,25.7533,631543.0
2016-09-22 10:00:00,30.88,30.91,30.86,30.88,160293.0,25.7533,25.7783,25.7366,25.7533,160293.0
2016-09-22 10:10:00,30.89,30.89,30.82,30.82,176447.0,25.7616,25.7616,25.7033,25.7033,176447.0
2016-09-22 10:20:00,30.83,30.85,30.78,30.85,353166.0,25.7116,25.7283,25.6699,25.7283,353166.0
2016-09-22 10:30:00,30.85,30.88,30.83,30.86,170045.0,25.7283,25.7533,25.7116,25.7366,170045.0
2016-09-22 10:40:00,30.86,30.86,30.71,30.76,346440.0,25.7366,25.7366,25.6115,25.6532,346440.0
2016-09-22 10:50:00,30.76,30.81,30.75,30.8,294311.0,25.6532,25.6949,25.6449,25.6866,294311.0
2016-09-22 11:00:00,30.79,30.8,30.77,30.78,200926.0,25.6782,25.6866,25.6616,25.6699,200926.0
2016-09-22 11:10:00,30.79,30.8,30.74,30.77,176178.0,25.6782,25.6866,25.6365,25.6616,176178.0
2016-09-22 11:20:00,30.76,30.78,30.74,30.78,125293.0,25.6532,25.6699,25.6365,25.6699,125293.0
2016-09-22 11:30:00,30.78,30.79,30.74,30.75,190846.0,25.6699,25.6782,25.6365,25.6449,190846.0
2016-09-22 11:40:00,30.74,30.76,30.74,30.75,59159.0,25.6365,25.6532,25.6365,25.6449,59159.0
2016-09-22 11:50:00,30.74,30.77,30.69,30.73,368345.0,25.6365,25.6616,25.5948,25.6282,368345.0
2016-09-22 12:00:00,30.73,30.78,30.72,30.74,177538.0,25.6282,25.6699,25.6199,25.6365,177538.0
2016-09-22 12:10:00,30.74,30.77,30.72,30.74,216822.0,25.6365,25.6616,25.6199,25.6365,216822.0
2016-09-22 12:20:00,30.74,30.88,30.72,30.85,158969.0,25.6365,25.7533,25.6199,25.7283,158969.0
2016-09-22 12:30:00,30.84,30.85,30.79,30.79,159896.0,25.7199,25.7283,25.6782,25.6782,159896.0
2016-09-22 12:40:00,30.8,30.8,30.75,30.76,164436.0,25.6866,25.6866,25.6449,25.6532,164436.0
2016-09-22 12:50:00,30.76,30.76,30.73,30.75,122084.0,25.6532,25.6532,25.6282,25.6449,122084.0
2016-09-22 13:00:00,30.75,30.76,30.74,30.74,209286.0,25.6449,25.6532,25.6365,25.6365,209286.0
2016-09-22 13:10:00,30.75,30.75,30.73,30.74,141904.0,25.6449,25.6449,25.6282,25.6365,141904.0
2016-09-22 13:20:00,30.74,30.81,30.73,30.79,95074.0,25.6365,25.6949,25.6282,25.6782,95074.0
2016-09-22 13:30:00,30.8,30.89,30.79,30.88,212332.0,25.6866,25.7616,25.6782,25.7533,212332.0
2016-09-22 13:40:00,30.89,30.89,30.85,30.86,1208793.0,25.7616,25.7616,25.7283,25.7366,1208793.0
2016-09-22 13:50:00,30.86,30.86,30.74,30.77,318610.0,25.7366,25.7366,25.6365,25.6616,318610.0
2016-09-22 14:00:00,30.78,30.81,30.76,30.78,106894.0,25.6699,25.6949,25.6532,25.6699,106894.0
2016-09-22 14:10:00,30.77,30.78,30.67,30.74,246499.0,25.6616,25.6699,25.5782,25.6365,246499.0
2016-09-22 14:20:00,30.74,30.75,30.7,30.71,181297.0,25.6365,25.6449,25.6032,25.6115,181297.0
2016-09-22 14:30:00,30.71,30.74,30.69,30.74,141926.0,25.6115,25.6365,25.5948,25.6365,141926.0
2016-09-22 14:40:00,30.74,30.77,30.73,30.77,108529.0,25.6365,25.6616,25.6282,25.6616,108529.0
2016-09-22 14:50:00,30.77,30.79,30.74,30.74,131555.0,25.6616,25.6782,25.6365,25.6365,131555.0
2016-09-22 15:00:00,30.74,30.78,30.74,30.75,102212.0,25.6365,25.6699,25.6365,25.6449,102212.0
2016-09-22 15:10:00,30.74,30.76,30.71,30.75,157216.0,25.6365,25.6532,25.6115,25.6449,157216.0
2016-09-22 15:20:00,30.75,30.76,30.73,30.76,170098.0,25.6449,25.6532,25.6282,25.6532,170098.0
2016-09-22 15:30:00,30.75,30.82,30.75,30.82,217630.0,25.6449,25.7033,25.6449,25.7033,217630.0
2016-09-22 15:40:00,30.82,30.86,30.8,30.86,261871.0,25.7033,25.7366,25.6866,25.7366,261871.0
2016-09-22 15:50:00,30.86,30.87,30.74,30.74,1211518.0,25.7366,25.745,25.6365,25.6365,1211518.0
2016-09-23 09:30:00,30.79,30.9,30.75,30.77,367834.0,25.6782,25.77,25.6449,25.6616,367834.0
2016-09-23 09:40:00,30.77,30.77,30.58,30.62,516578.0,25.6616,25.6616,25.5031,25.5365,516578.0
2016-09-23 09:50:00,30.62,30.69,30.56,30.56,273870.0,25.5365,25.5948,25.4864,25.4864,273870.0
2016-09-23 10:00:00,30.56,30.64,30.56,30.62,171281.0,25.4864,25.5531,25.4864,25.5365,171281.0
2016-09-23 10:10:00,30.62,30.63,30.55,30.57,171345.0,25.5365,25.5448,25.4781,25.4948,171345.0
2016-09-23 10:20:00,30.57,30.66,30.56,30.62,222420.0,25.4948,25.5698,25.4864,25.5365,222420.0
2016-09-23 10:30:00,30.62,30.63,30.56,30.57,147043.0,25.5365,25.5448,25.4864,25.4948,147043.0
2016-09-23 10:40:00,30.57,30.58,30.52,30.52,228292.0,25.4948,25.5031,25.4531,25.4531,228292.0
2016-09-23 10:50:00,30.53,30.57,30.52,30.55,164391.0,25.4614,25.4948,25.4531,25.4781,164391.0
2016-09-23 11:00:00,30.55,30.55,30.51,30.52,158094.0,25.4781,25.4781,25.4447,25.4531,158094.0
2016-09-23 11:10:00,30.52,30.53,30.5,30.53,193740.0,25.4531,25.4614,25.4364,25.4614,193740.0
2016-09-23 11:20:00,30.53,30.61,30.52,30.58,115283.0,25.4614,25.5281,25.4531,25.5031,115283.0
2016-09-23 11:30:00,30.59,30.63,30.57,30.6,103150.0,25.5114,25.5448,25.4948,25.5198,103150.0
2016-09-23 11:40:00,30.59,30.6,30.5,30.53,133803.0,25.5114,25.5198,25.4364,25.4614,133803.0
2016-09-23 11:50:00,30.53,30.55,30.51,30.54,205827.0,25.4614,25.4781,25.4447,25.4697,205827.0
2016-09-23 12:00:00,30.54,30.61,30.52,30.6,105943.0,25.4697,25.5281,25.4531,25.5198,105943.0
2016-09-23 12:10:00,30.6,30.65,30.59,30.65,65044.0,25.5198,25.5615,25.5114,25.5615,65044.0
2016-09-23 12:20:00,30.65,30.69,30.57,30.69,945466.0,25.5615,25.5948,25.4948,25.5948,945466.0
2016-09-23 12:30:00,30.69,30.7,30.57,30.57,346481.0,25.5948,25.6032,25.4948,25.4948,346481.0
2016-09-23 12:40:00,30.57,30.58,30.54,30.54,97417.0,25.4948,25.5031,25.4697,25.4697,97417.0
2016-09-23 12:50:00,30.55,30.58,30.54,30.56,105239.0,25.4781,25.5031,25.4697,25.4864,105239.0
2016-09-23 13:00:00,30.57,30.59,30.55,30.59,66715.0,25.4948,25.5114,25.4781,25.5114,66715.0
2016-09-23 13:10:00,30.59,30.59,30.52,30.55,122011.0,25.5114,25.5114,25.4531,25.4781,122011.0
2016-09-23 13:20:00,30.54,30.57,30.54,30.57,77338.0,25.4697,25.4948,25.4697,25.4948,77338.0
2016-09-23 13:30:00,30.56,30.58,30.55,30.56,111056.0,25.4864,25.5031,25.4781,25.4864,111056.0
2016-09-23 13:40:00,30.57,30.57,30.51,30.52,137161.0,25.4948,25.4948,25.4447,25.4531,137161.0
2016-09-23 13:50:00,30.52,30.53,30.47,30.49,242240.0,25.4531,25.4614,25.4114,25.428,242240.0
2016-09-23 14:00:00,30.49,30.49,30.45,30.46,109994.0,25.428,25.428,25.3947,25.403,109994.0
2016-09-23 14:10:00,30.46,30.54,30.46,30.51,111226.0,25.403,25.4697,25.403,25.4447,111226.0
2016-09-23 14:20:00,30.51,30.51,30.48,30.5,68383.0,25.4447,25.4447,25.4197,25.4364,68383.0
2016-09-23 14:30:00,30.5,30.53,30.48,30.5,88278.0,25.4364,25.4614,25.4197,25.4364,88278.0
2016-09-23 14:40:00,30.5,30.51,30.47,30.51,93986.0,25.4364,25.4447,25.4114,25.4447,93986.0
2016-09-23 14:50:00,30.51,30.54,30.48,30.52,121654.0,25.4447,25.4697,25.4197,25.4531,121654.0
2016-09-23 15:00:00,30.51,30.55,30.51,30.52,109951.0,25.4447,25.4781,25.4447,25.4531,109951.0
2016-09-23 15:10:00,30.52,30.54,30.48,30.48,164041.0,25.4531,25.4697,25.4197,25.4197,164041.0
2016-09-23 15:20:00,30.49,30.51,30.47,30.5,169111.0,25.428,25.4447,25.4114,25.4364,169111.0
2016-09-23 15:30:00,30.5,30.53,30.47,30.48,292065.0,25.4364,25.4614,25.4114,25.4197,292065.0
2016-09-23 15:40:00,30.48,30.5,30.45,30.48,271787.0,25.4197,25.4364,25.3947,25.4197,271787.0
2016-09-23 15:50:00,30.48,30.49,30.44,30.45,794519.0,25.4197,25.428,25.3863,25.3947,794519.0
2016-09-26 09:30:00,30.38,30.47,30.17,30.22,715224.0,25.3363,25.4114,25.1612,25.2029,715224.0
2016-09-26 09:40:00,30.21,30.27,30.12,30.23,283447.0,25.1945,25.2446,25.1195,25.2112,283447.0
2016-09-26 09:50:00,30.22,30.33,30.17,30.27,144948.0,25.2029,25.2946,25.1612,25.2446,144948.0
2016-09-26 10:00:00,30.27,30.33,30.24,30.26,172048.0,25.2446,25.2946,25.2195,25.2362,172048.0
2016-09-26 10:10:00,30.26,30.32,30.25,30.27,158822.0,25.2362,25.2863,25.2279,25.2446,158822.0
2016-09-26 10:20:00,30.28,30.29,30.22,30.27,284392.0,25.2529,25.2612,25.2029,25.2446,284392.0
2016-09-26 10:30:00,30.27,30.29,30.2,30.24,131953.0,25.2446,25.2612,25.1862,25.2195,131953.0
2016-09-26 10:40:00,30.24,30.27,30.15,30.21,122645.0,25.2195,25.2446,25.1445,25.1945,122645.0
2016-09-26 10:50:00,30.21,30.29,30.19,30.25,199498.0,25.1945,25.2612,25.1778,25.2279,199498.0
2016-09-26 11:00:00,30.24,30.25,30.18,30.18,129279.0,25.2195,25.2279,25.1695,25.1695,129279.0
2016-09-26 11:10:00,30.19,30.21,30.12,30.14,167132.0,25.1778,25.1945,25.1195,25.1361,167132.0
2016-09-26 11:20:00,30.14,30.17,30.07,30.09,148628.0,25.1361,25.1612,25.0778,25.0944,148628.0
2016-09-26 11:30:00,30.09,30.17,30.08,30.16,404368.0,25.0944,25.1612,25.0861,25.1528,404368.0
2016-09-26 11:40:00,30.17,30.18,30.07,30.09,188176.0,25.1612,25.1695,25.0778,25.0944,188176.0
2016-09-26 11:50:00,30.09,30.1,30.07,30.07,154389.0,25.0944,25.1028,25.0778,25.0778,154389.0
2016-09-26 12:00:00,30.07,30.11,30.06,30.08,167995.0,25.0778,25.1111,25.0694,25.0861,167995.0
2016-09-26 12:10:00,30.09,30.16,30.07,30.14,102183.0,25.0944,25.1528,25.0778,25.1361,102183.0
2016-09-26 12:20:00,30.14,30.17,30.12,30.14,94931.0,25.1361,25.1612,25.1195,25.1361,94931.0
2016-09-26 12:30:00,30.14,30.16,30.1,30.11,119070.0,25.1361,25.1528,25.1028,25.1111,119070.0
2016-09-26 12:40:00,30.12,30.15,30.1,30.15,84750.0,25.1195,25.1445,25.1028,25.1445,84750.0
2016-09-26 12:50:00,30.15,30.16,30.12,30.15,76910.0,25.1445,25.1528,25.1195,25.1445,76910.0
2016-09-26 13:00:00,30.15,30.17,30.12,30.14,80494.0,25.1445,25.1612,25.1195,25.1361,80494.0
2016-09-26 13:10:00,30.15,30.2,30.14,30.19,98854.0,25.1445,25.1862,25.1361,25.1778,98854.0
2016-09-26 13:20:00,30.19,30.2,30.14,30.15,113994.0,25.1778,25.1862,25.1361,25.1445,113994.0
2016-09-26 13:30:00,30.15,30.18,30.13,30.14,62210.0,25.1445,25.1695,25.1278,25.1361,62210.0
2016-09-26 13:40:00,30.15,30.17,30.12,30.15,68862.0,25.1445,25.1612,25.1195,25.1445,68862.0
2016-09-26 13:50:00,30.14,30.19,30.14,30.18,42742.0,25.1361,25.1778,25.1361,25.1695,42742.0
2016-09-26 14:00:00,30.18,30.23,30.18,30.21,94071.0,25.1695,25.2112,25.1695,25.1945,94071.0
2016-09-26 14:10:00,30.21,30.24,30.19,30.23,49309.0,25.1945,25.2195,25.1778,25.2112,49309.0
2016-09-26 14:20:00,30.23,30.24,30.19,30.21,74937.0,25.2112,25.2195,25.1778,25.1945,74937.0
2016-09-26 14:30:00,30.21,30.22,30.14,30.16,97203.0,25.1945,25.2029,25.1361,25.1528,97203.0
2016-09-26 14:40:00,30.16,30.18,30.14,30.16,81079.0,25.1528,25.1695,25.1361,25.1528,81079.0
2016-09-26 14:50:00,30.16,30.19,30.14,30.14,67484.0,25.1528,25.1778,25.1361,25.1361,67484.0
2016-09-26 15:00:00,30.14,30.19,30.14,30.16,89105.0,25.1361,25.1778,25.1361,25.1528,89105.0
2016-09-26 15:10:00,30.16,30.19,30.13,30.16,137337.0,25.1528,25.1778,25.1278,25.1528,137337.0
2016-09-26 15:20:00,30.16,30.2,30.14,30.2,128644.0,25.1528,25.1862,25.1361,25.1862,128644.0
2016-09-26 15:30:00,30.2,30.22,30.15,30.17,139262.0,25.1862,25.2029,25.1445,25.1612,139262.0
2016-09-26 15:40:00,30.16,30.17,30.1,30.11,287002.0,25.1528,25.1612,25.1028,25.1111,287002.0
2016-09-26 15:50:00,30.1,30.13,30.07,30.08,806053.0,25.1028,25.1278,25.0778,25.0861,806053.0
2016-09-27 09:30:00,30.05,30.17,29.9,30.06,571854.0,25.0611,25.1612,24.936,25.0694,571854.0
2016-09-27 09:40:00,30.04,30.07,29.93,29.95,391015.0,25.0527,25.0778,24.961,24.9777,391015.0
2016-09-27 09:50:00,29.95,29.95,29.85,29.9,309710.0,24.9777,24.9777,24.8943,24.936,309710.0
2016-09-27 10:00:00,29.9,30.09,29.86,30.07,371931.0,24.936,25.0944,24.9026,25.0778,371931.0
2016-09-27 10:10:00,30.08,30.12,30.02,30.07,168370.0,25.0861,25.1195,25.0361,25.0778,168370.0
2016-09-27 10:20:00,30.08,30.1,30.0,30.05,195970.0,25.0861,25.1028,25.0194,25.0611,195970.0
2016-09-27 10:30:00,30.05,30.09,30.01,30.02,157191.0,25.0611,25.0944,25.0277,25.0361,157191.0
2016-09-27 10:40:00,30.03,30.03,29.94,29.95,158501.0,25.0444,25.0444,24.9694,24.9777,158501.0
2016-09-27 10:50:00,29.95,29.96,29.88,29.91,187024.0,24.9777,24.986,24.9193,24.9443,187024.0
2016-09-27 11:00:00,29.9,29.98,29.9,29.94,187191.0,24.936,25.0027,24.936,24.9694,187191.0
2016-09-27 11:10:00,29.94,29.94,29.9,29.93,274085.0,24.9694,24.9694,24.936,24.961,274085.0
2016-09-27 11:20:00,29.93,29.95,29.92,29.92,177585.0,24.961,24.9777,24.9527,24.9527,177585.0
2016-09-27 11:30:00,29.93,29.94,29.86,29.88,364515.0,24.961,24.9694,24.9026,24.9193,364515.0
2016-09-27 11:40:00,29.88,29.91,29.87,29.91,138036.0,24.9193,24.9443,24.911,24.9443,138036.0
2016-09-27 11:50:00,29.91,29.95,29.9,29.95,208316.0,24.9443,24.9777,24.936,24.9777,208316.0
2016-09-27 12:00:00,29.95,29.96,29.92,29.94,147385.0,24.9777,24.986,24.9527,24.9694,147385.0
2016-09-27 12:10:00,29.93,29.93,29.9,29.91,124237.0,24.961,24.961,24.936,24.9443,124237.0
2016-09-27 12:20:00,29.91,29.98,29.9,29.95,305962.0,24.9443,25.0027,24.936,24.9777,305962.0
2016-09-27 12:30:00,29.94,29.97,29.92,29.96,156118.0,24.9694,24.9944,24.9527,24.986,156118.0
2016-09-27 12:40:00,29.97,29.97,29.88,29.89,176505.0,24.9944,24.9944,24.9193,24.9277,176505.0
2016-09-27 12:50:00,29.9,29.94,29.89,29.9,121708.0,24.936,24.9694,24.9277,24.936,121708.0
2016-09-27 13:00:00,29.9,29.97,29.9,29.9,161122.0,24.936,24.9944,24.936,24.936,161122.0
2016-09-27 13:10:00,29.91,29.92,29.9,29.92,129182.0,24.9443,24.9527,24.936,24.9527,129182.0
2016-09-27 13:20:00,29.92,29.92,29.91,29.91,145511.0,24.9527,24.9527,24.9443,24.9443,145511.0
2016-09-27 13:30:00,29.92,29.93,29.91,29.93,254547.0,24.9527,24.961,24.9443,24.961,254547.0
2016-09-27 13:40:00,29.93,29.93,29.9,29.9,120402.0,24.961,24.961,24.936,24.936,120402.0
2016-09-27 13:50:00,29.9,29.97,29.89,29.96,127239.0,24.936,24.9944,24.9277,24.986,127239.0
2016-09-27 14:00:00,29.96,29.97,29.91,29.92,335604.0,24.986,24.9944,24.9443,24.9527,335604.0
2016-09-27 14:10:00,29.92,29.99,29.91,29.98,559457.0,24.9527,25.0111,24.9443,25.0027,559457.0
2016-09-27 14:20:00,29.99,29.99,29.92,29.93,156825.0,25.0111,25.0111,24.9527,24.961,156825.0
2016-09-27 14:30:00,29.94,29.95,29.93,29.95,214771.0,24.9694,24.9777,24.961,24.9777,214771.0
2016-09-27 14:40:00,29.95,29.95,29.91,29.91,131081.0,24.9777,24.9777,24.9443,24.9443,131081.0
2016-09-27 14:50:00,29.91,29.94,29.9,29.94,150613.0,24.9443,24.9694,24.936,24.9694,150613.0
2016-09-27 15:00:00,29.94,29.94,29.9,29.9,185399.0,24.9694,24.9694,24.936,24.936,185399.0
2016-09-27 15:10:00,29.9,29.91,29.88,29.9,130201.0,24.936,24.9443,24.9193,24.936,130201.0
2016-09-27 15:20:00,29.9,29.9,29.85,29.86,240586.0,24.936,24.936,24.8943,24.9026,240586.0
2016-09-27 15:30:00,29.86,29.93,29.84,29.93,291959.0,24.9026,24.961,24.886,24.961,291959.0
2016-09-27 15:40:00,29.93,29.95,29.91,29.91,179695.0,24.961,24.9777,24.9443,24.9443,179695.0
2016-09-27 15:50:00,29.91,29.93,29.89,29.9,685436.0,24.9443,24.961,24.9277,24.936,685436.0
2016-09-28 09:30:00,29.97,30.12,29.95,30.04,368949.0,24.9944,25.1195,24.9777,25.0527,368949.0
2016-09-28 09:40:00,30.04,30.05,29.94,29.96,350465.0,25.0527,25.0611,24.9694,24.986,350465.0
2016-09-28 09:50:00,29.95,29.96,29.75,29.77,463192.0,24.9777,24.986,24.8109,24.8276,463192.0
2016-09-28 10:00:00,29.77,29.91,29.71,29.91,217969.0,24.8276,24.9443,24.7775,24.9443,217969.0
2016-09-28 10:10:00,29.9,29.94,29.84,29.84,128193.0,24.936,24.9694,24.886,24.886,128193.0
2016-09-28 10:20:00,29.85,29.91,29.85,29.87,123450.0,24.8943,24.9443,24.8943,24.911,123450.0
2016-09-28 10:30:00,29.88,29.95,29.87,29.9,137356.0,24.9193,24.9777,24.911,24.936,137356.0
2016-09-28 10:40:00,29.91,29.91,29.82,29.87,213904.0,24.9443,24.9443,24.8693,24.911,213904.0
2016-09-28 10:50:00,29.87,29.91,29.85,29.88,159656.0,24.911,24.9443,24.8943,24.9193,159656.0
2016-09-28 11:00:00,29.88,29.89,29.83,29.86,142089.0,24.9193,24.9277,24.8776,24.9026,142089.0
2016-09-28 11:10:00,29.86,29.88,29.78,29.82,153858.0,24.9026,24.9193,24.8359,24.8693,153858.0
2016-09-28 11:20:00,29.82,29.84,29.78,29.82,89050.0,24.8693,24.886,24.8359,24.8693,89050.0
2016-09-28 11:30:00,29.83,29.85,29.82,29.84,73380.0,24.8776,24.8943,24.8693,24.886,73380.0
2016-09-28 11:40:00,29.84,29.84,29.82,29.83,59799.0,24.886,24.886,24.8693,24.8776,59799.0
2016-09-28 11:50:00,29.82,29.83,29.77,29.78,81028.0,24.8693,24.8776,24.8276,24.8359,81028.0
2016-09-28 12:00:00,29.77,29.78,29.75,29.77,89300.0,24.8276,24.8359,24.8109,24.8276,89300.0
2016-09-28 12:10:00,29.76,29.78,29.76,29.76,69432.0,24.8192,24.8359,24.8192,24.8192,69432.0
2016-09-28 12:20:00,29.76,29.78,29.73,29.78,127745.0,24.8192,24.8359,24.7942,24.8359,127745.0
2016-09-28 12:30:00,29.77,29.78,29.74,29.75,117619.0,24.8276,24.8359,24.8026,24.8109,117619.0
2016-09-28 12:40:00,29.76,29.76,29.73,29.75,100296.0,24.8192,24.8192,24.7942,24.8109,100296.0
2016-09-28 12:50:00,29.75,29.76,29.71,29.71,152998.0,24.8109,24.8192,24.7775,24.7775,152998.0
2016-09-28 13:00:00,29.72,29.72,29.68,29.71,107390.0,24.7859,24.7859,24.7525,24.7775,107390.0
2016-09-28 13:10:00,29.71,29.76,29.69,29.76,2097706.0,24.7775,24.8192,24.7609,24.8192,2097706.0
2016-09-28 13:20:00,29.76,29.85,29.74,29.83,1517661.0,24.8192,24.8943,24.8026,24.8776,1517661.0
2016-09-28 13:30:00,29.84,29.92,29.84,29.9,242302.0,24.886,24.9527,24.886,24.936,242302.0
2016-09-28 13:40:00,29.9,29.96,29.89,29.95,216637.0,24.936,24.986,24.9277,24.9777,216637.0
2016-09-28 13:50:00,29.96,29.96,29.92,29.95,141233.0,24.986,24.986,24.9527,24.9777,141233.0
2016-09-28 14:00:00,29.94,29.96,29.87,29.89,182795.0,24.9694,24.986,24.911,24.9277,182795.0
2016-09-28 14:10:00,29.89,29.93,29.87,29.93,196052.0,24.9277,24.961,24.911,24.961,196052.0
2016-09-28 14:20:00,29.93,29.94,29.87,29.89,141057.0,24.961,24.9694,24.911,24.9277,141057.0
2016-09-28 14:30:00,29.89,29.92,29.86,29.91,150628.0,24.9277,24.9527,24.9026,24.9443,150628.0
2016-09-28 14:40:00,29.92,29.93,29.87,29.89,107615.0,24.9527,24.961,24.911,24.9277,107615.0
2016-09-28 14:50:00,29.89,29.92,29.88,29.9,119630.0,24.9277,24.9527,24.9193,24.936,119630.0
2016-09-28 15:00:00,29.9,29.9,29.84,29.85,81834.0,24.936,24.936,24.886,24.8943,81834.0
2016-09-28 15:10:00,29.85,29.88,29.84,29.87,137138.0,24.8943,24.9193,24.886,24.911,137138.0
2016-09-28 15:20:00,29.86,29.88,29.83,29.84,111965.0,24.9026,24.9193,24.8776,24.886,111965.0
2016-09-28 15:30:00,29.84,29.87,29.81,29.87,117201.0,24.886,24.911,24.8609,24.911,117201.0
2016-09-28 15:40:00,29.87,29.91,29.85,29.88,168443.0,24.911,24.9443,24.8943,24.9193,168443.0
2016-09-28 15:50:00,29.87,29.91,29.83,29.84,857634.0,24.911,24.9443,24.8776,24.886,857634.0
2016-09-29 09:30:00,29.84,29.86,29.72,29.8,247976.0,24.886,24.9026,24.7859,24.8526,247976.0
2016-09-29 09:40:00,29.8,29.83,29.78,29.81,215649.0,24.8526,24.8776,24.8359,24.8609,215649.0
2016-09-29 09:50:00,29.81,29.82,29.77,29.79,161179.0,24.8609,24.8693,24.8276,24.8443,161179.0
2016-09-29 10:00:00,29.79,29.83,29.76,29.76,214397.0,24.8443,24.8776,24.8192,24.8192,214397.0
2016-09-29 10:10:00,29.76,29.85,29.75,29.81,138841.0,24.8192,24.8943,24.8109,24.8609,138841.0
2016-09-29 10:20:00,29.82,29.83,29.78,29.81,88706.0,24.8693,24.8776,24.8359,24.8609,88706.0
2016-09-29 10:30:00,29.81,29.83,29.78,29.78,240738.0,24.8609,24.8776,24.8359,24.8359,240738.0
2016-09-29 10:40:00,29.79,29.82,29.75,29.76,101619.0,24.8443,24.8693,24.8109,24.8192,101619.0
2016-09-29 10:50:00,29.75,29.79,29.72,29.73,142339.0,24.8109,24.8443,24.7859,24.7942,142339.0
2016-09-29 11:00:00,29.72,29.76,29.71,29.75,166034.0,24.7859,24.8192,24.7775,24.8109,166034.0
2016-09-29 11:10:00,29.76,29.76,29.7,29.71,210258.0,24.8192,24.8192,24.7692,24.7775,210258.0
2016-09-29 11:20:00,29.71,29.8,29.7,29.77,108955.0,24.7775,24.8526,24.7692,24.8276,108955.0
2016-09-29 11:30:00,29.77,29.8,29.75,29.76,200044.0,24.8276,24.8526,24.8109,24.8192,200044.0
2016-09-29 11:40:00,29.76,29.76,29.67,29.74,259195.0,24.8192,24.8192,24.7442,24.8026,259195.0
2016-09-29 11:50:00,29.75,29.75,29.71,29.73,88813.0,24.8109,24.8109,24.7775,24.7942,88813.0
2016-09-29 12:00:00,29.73,29.76,29.71,29.75,103539.0,24.7942,24.8192,24.7775,24.8109,103539.0
2016-09-29 12:10:00,29.75,29.76,29.72,29.74,72227.0,24.8109,24.8192,24.7859,24.8026,72227.0
2016-09-29 12:20:00,29.75,29.77,29.71,29.77,111607.0,24.8109,24.8276,24.7775,24.8276,111607.0
2016-09-29 12:30:00,29.77,29.79,29.7,29.72,175865.0,24.8276,24.8443,24.7692,24.7859,175865.0
2016-09-29 12:40:00,29.71,29.71,29.59,29.59,221839.0,24.7775,24.7775,24.6775,24.6775,221839.0
2016-09-29 12:50:00,29.59,29.62,29.55,29.62,162572.0,24.6775,24.7025,24.6441,24.7025,162572.0
2016-09-29 13:00:00,29.62,29.63,29.51,29.58,244783.0,24.7025,24.7108,24.6107,24.6691,244783.0
2016-09-29 13:10:00,29.58,29.65,29.56,29.61,198369.0,24.6691,24.7275,24.6524,24.6941,198369.0
2016-09-29 13:20:00,29.6,29.62,29.56,29.59,115011.0,24.6858,24.7025,24.6524,24.6775,115011.0
2016-09-29 13:30:00,29.59,29.64,29.55,29.57,1603084.0,24.6775,24.7192,24.6441,24.6608,1603084.0
2016-09-29 13:40:00,29.58,29.65,29.55,29.61,152563.0,24.6691,24.7275,24.6441,24.6941,152563.0
2016-09-29 13:50:00,29.6,29.63,29.55,29.6,147043.0,24.6858,24.7108,24.6441,24.6858,147043.0
2016-09-29 14:00:00,29.6,29.65,29.56,29.62,103046.0,24.6858,24.7275,24.6524,24.7025,103046.0
2016-09-29 14:10:00,29.62,29.64,29.58,29.6,132326.0,24.7025,24.7192,24.6691,24.6858,132326.0
2016-09-29 14:20:00,29.6,29.66,29.6,29.65,384083.0,24.6858,24.7358,24.6858,24.7275,384083.0
2016-09-29 14:30:00,29.65,29.72,29.64,29.7,152426.0,24.7275,24.7859,24.7192,24.7692,152426.0
2016-09-29 14:40:00,29.7,29.71,29.67,29.68,79384.0,24.7692,24.7775,24.7442,24.7525,79384.0
2016-09-29 14:50:00,29.69,29.7,29.63,29.66,98545.0,24.7609,24.7692,24.7108,24.7358,98545.0
2016-09-29 15:00:00,29.66,29.69,29.62,29.64,146874.0,24.7358,24.7609,24.7025,24.7192,146874.0
2016-09-29 15:10:00,29.64,29.66,29.6,29.61,106185.0,24.7192,24.7358,24.6858,24.6941,106185.0
2016-09-29 15:20:00,29.61,29.63,29.56,29.61,116995.0,24.6941,24.7108,24.6524,24.6941,116995.0
2016-09-29 15:30:00,29.61,29.63,29.58,29.61,191442.0,24.6941,24.7108,24.6691,24.6941,191442.0
2016-09-29 15:40:00,29.62,29.63,29.53,29.54,351062.0,24.7025,24.7108,24.6274,24.6358,351062.0
2016-09-29 15:50:00,29.54,29.56,29.48,29.5,517105.0,24.6358,24.6524,24.5857,24.6024,517105.0
2016-09-30 09:30:00,29.51,29.77,29.51,29.74,319765.0,24.6107,24.8276,24.6107,24.8026,319765.0
2016-09-30 09:40:00,29.74,29.89,29.7,29.87,1497850.0,24.8026,24.9277,24.7692,24.911,1497850.0
2016-09-30 09:50:00,29.86,29.87,29.75,29.8,1200429.0,24.9026,24.911,24.8109,24.8526,1200429.0
2016-09-30 10:00:00,29.8,29.82,29.74,29.76,201681.0,24.8526,24.8693,24.8026,24.8192,201681.0
2016-09-30 10:10:00,29.77,29.85,29.77,29.82,3055550.0,24.8276,24.8943,24.8276,24.8693,3055550.0
2016-09-30 10:20:00,29.82,29.92,29.82,29.87,191683.0,24.8693,24.9527,24.8693,24.911,191683.0
2016-09-30 10:30:00,29.88,29.89,29.8,29.88,226796.0,24.9193,24.9277,24.8526,24.9193,226796.0
2016-09-30 10:40:00,29.88,29.89,29.78,29.8,157789.0,24.9193,24.9277,24.8359,24.8526,157789.0
2016-09-30 10:50:00,29.81,29.83,29.73,29.8,193548.0,24.8609,24.8776,24.7942,24.8526,193548.0
2016-09-30 11:00:00,29.8,29.9,29.8,29.85,990833.0,24.8526,24.936,24.8526,24.8943,990833.0
2016-09-30 11:10:00,29.85,30.0,29.8,29.92,3823556.0,24.8943,25.0194,24.8526,24.9527,3823556.0
2016-09-30 11:20:00,29.92,29.93,29.87,29.89,340286.0,24.9527,24.961,24.911,24.9277,340286.0
2016-09-30 11:30:00,29.89,29.9,29.81,29.83,210132.0,24.9277,24.936,24.8609,24.8776,210132.0
2016-09-30 11:40:00,29.84,29.86,29.8,29.83,172985.0,24.886,24.9026,24.8526,24.8776,172985.0
2016-09-30 11:50:00,29.83,29.86,29.82,29.83,168350.0,24.8776,24.9026,24.8693,24.8776,168350.0
2016-09-30 12:00:00,29.83,29.88,29.78,29.88,214416.0,24.8776,24.9193,24.8359,24.9193,214416.0
2016-09-30 12:10:00,29.89,29.91,29.86,29.89,140114.0,24.9277,24.9443,24.9026,24.9277,140114.0
2016-09-30 12:20:00,29.89,29.92,29.88,29.9,277928.0,24.9277,24.9527,24.9193,24.936,277928.0
2016-09-30 12:30:00,29.9,29.91,29.88,29.89,151475.0,24.936,24.9443,24.9193,24.9277,151475.0
2016-09-30 12:40:00,29.9,29.91,29.84,29.87,302521.0,24.936,24.9443,24.886,24.911,302521.0
2016-09-30 12:50:00,29.87,29.87,29.84,29.86,157579.0,24.911,24.911,24.886,24.9026,157579.0
2016-09-30 13:00:00,29.86,29.88,29.83,29.84,235919.0,24.9026,24.9193,24.8776,24.886,235919.0
2016-09-30 13:10:00,29.84,29.86,29.82,29.83,140282.0,24.886,24.9026,24.8693,24.8776,140282.0
2016-09-30 13:20:00,29.84,29.85,29.82,29.84,152370.0,24.886,24.8943,24.8693,24.886,152370.0
2016-09-30 13:30:00,29.84,29.84,29.83,29.83,129642.0,24.886,24.886,24.8776,24.8776,129642.0
2016-09-30 13:40:00,29.83,29.84,29.81,29.81,251388.0,24.8776,24.886,24.8609,24.8609,251388.0
2016-09-30 13:50:00,29.81,29.85,29.79,29.85,186338.0,24.8609,24.8943,24.8443,24.8943,186338.0
2016-09-30 14:00:00,29.85,29.85,29.77,29.8,253623.0,24.8943,24.8943,24.8276,24.8526,253623.0
2016-09-30 14:10:00,29.8,29.8,29.73,29.74,1393997.0,24.8526,24.8526,24.7942,24.8026,1393997.0
2016-09-30 14:20:00,29.74,29.78,29.72,29.78,362422.0,24.8026,24.8359,24.7859,24.8359,362422.0
2016-09-30 14:30:00,29.78,29.79,29.75,29.75,184908.0,24.8359,24.8443,24.8109,24.8109,184908.0
2016-09-30 14:40:00,29.75,29.76,29.71,29.75,158167.0,24.8109,24.8192,24.7775,24.8109,158167.0
2016-09-30 14:50:00,29.75,29.75,29.71,29.71,139441.0,24.8109,24.8109,24.7775,24.7775,139441.0
2016-09-30 15:00:00,29.71,29.73,29.67,29.67,235824.0,24.7775,24.7942,24.7442,24.7442,235824.0
2016-09-30 15:10:00,29.67,29.71,29.64,29.64,309083.0,24.7442,24.7775,24.7192,24.7192,309083.0
2016-09-30 15:20:00,29.65,29.69,29.58,29.65,509041.0,24.7275,24.7609,24.6691,24.7275,509041.0
2016-09-30 15:30:00,29.65,29.7,29.65,29.69,280425.0,24.7275,24.7692,24.7275,24.7609,280425.0
2016-09-30 15:40:00,29.68,29.78,29.68,29.74,480975.0,24.7525,24.8359,24.7525,24.8026,480975.0
2016-09-30 15:50:00,29.74,29.76,29.67,29.68,1278681.0,24.8026,24.8192,24.7442,24.7525,1278681.0
2016-10-03 09:30:00,29.57,29.66,29.56,29.6,389318.0,24.6608,24.7358,24.6524,24.6858,389318.0
2016-10-03 09:40:00,29.6,29.68,29.58,29.68,225968.0,24.6858,24.7525,24.6691,24.7525,225968.0
2016-10-03 09:50:00,29.68,29.69,29.59,29.63,297582.0,24.7525,24.7609,24.6775,24.7108,297582.0
2016-10-03 10:00:00,29.62,29.64,29.58,29.62,217923.0,24.7025,24.7192,24.6691,24.7025,217923.0
2016-10-03 10:10:00,29.62,29.63,29.53,29.54,218431.0,24.7025,24.7108,24.6274,24.6358,218431.0
2016-10-03 10:20:00,29.53,29.63,29.53,29.57,168871.0,24.6274,24.7108,24.6274,24.6608,168871.0
2016-10-03 10:30:00,29.56,29.6,29.52,29.53,103683.0,24.6524,24.6858,24.6191,24.6274,103683.0
2016-10-03 10:40:00,29.53,29.57,29.48,29.52,195620.0,24.6274,24.6608,24.5857,24.6191,195620.0
2016-10-03 10:50:00,29.53,29.6,29.5,29.5,136112.0,24.6274,24.6858,24.6024,24.6024,136112.0
2016-10-03 11:00:00,29.5,29.53,29.47,29.53,146497.0,24.6024,24.6274,24.5774,24.6274,146497.0
2016-10-03 11:10:00,29.52,29.55,29.51,29.54,102011.0,24.6191,24.6441,24.6107,24.6358,102011.0
2016-10-03 11:20:00,29.53,29.58,29.51,29.51,162419.0,24.6274,24.6691,24.6107,24.6107,162419.0
2016-10-03 11:30:00,29.52,29.53,29.5,29.53,109823.0,24.6191,24.6274,24.6024,24.6274,109823.0
2016-10-03 11:40:00,29.53,29.53,29.47,29.48,101913.0,24.6274,24.6274,24.5774,24.5857,101913.0
2016-10-03 11:50:00,29.48,29.51,29.45,29.45,111329.0,24.5857,24.6107,24.5607,24.5607,111329.0
2016-10-03 12:00:00,29.45,29.49,29.44,29.48,66731.0,24.5607,24.5941,24.5524,24.5857,66731.0
2016-10-03 12:10:00,29.48,29.48,29.44,29.45,98546.0,24.5857,24.5857,24.5524,24.5607,98546.0
2016-10-03 12:20:00,29.44,29.48,29.42,29.47,178348.0,24.5524,24.5857,24.5357,24.5774,178348.0
2016-10-03 12:30:00,29.47,29.49,29.45,29.46,99191.0,24.5774,24.5941,24.5607,24.569,99191.0
2016-10-03 12:40:00,29.46,29.46,29.43,29.45,47015.0,24.569,24.569,24.544,24.5607,47015.0
2016-10-03 12:50:00,29.45,29.46,29.41,29.45,111892.0,24.5607,24.569,24.5273,24.5607,111892.0
2016-10-03 13:00:00,29.45,29.45,29.39,29.44,132177.0,24.5607,24.5607,24.5107,24.5524,132177.0
2016-10-03 13:10:00,29.44,29.44,29.38,29.4,174473.0,24.5524,24.5524,24.5023,24.519,174473.0
2016-10-03 13:20:00,29.4,29.43,29.33,29.33,166888.0,24.519,24.544,24.4606,24.4606,166888.0
2016-10-03 13:30:00,29.34,29.39,29.32,29.37,183434.0,24.469,24.5107,24.4523,24.494,183434.0
2016-10-03 13:40:00,29.36,29.4,29.34,29.39,121584.0,24.4856,24.519,24.469,24.5107,121584.0
2016-10-03 13:50:00,29.38,29.43,29.38,29.4,142687.0,24.5023,24.544,24.5023,24.519,142687.0
2016-10-03 14:00:00,29.4,29.42,29.39,29.4,105916.0,24.519,24.5357,24.5107,24.519,105916.0
2016-10-03 14:10:00,29.39,29.4,29.38,29.4,112554.0,24.5107,24.519,24.5023,24.519,112554.0
2016-10-03 14:20:00,29.39,29.42,29.37,29.38,132735.0,24.5107,24.5357,24.494,24.5023,132735.0
2016-10-03 14:30:00,29.39,29.39,29.38,29.39,59453.0,24.5107,24.5107,24.5023,24.5107,59453.0
2016-10-03 14:40:00,29.38,29.39,29.35,29.36,113431.0,24.5023,24.5107,24.4773,24.4856,113431.0
2016-10-03 14:50:00,29.36,29.37,29.31,29.34,148577.0,24.4856,24.494,24.4439,24.469,148577.0
2016-10-03 15:00:00,29.34,29.35,29.28,29.3,163060.0,24.469,24.4773,24.4189,24.4356,163060.0
2016-10-03 15:10:00,29.3,29.32,29.27,29.29,166833.0,24.4356,24.4523,24.4106,24.4273,166833.0
2016-10-03 15:20:00,29.28,29.29,29.25,29.28,246387.0,24.4189,24.4273,24.3939,24.4189,246387.0
2016-10-03 15:30:00,29.27,29.3,29.25,29.29,300499.0,24.4106,24.4356,24.3939,24.4273,300499.0
2016-10-03 15:40:00,29.28,29.33,29.28,29.33,425790.0,24.4189,24.4606,24.4189,24.4606,425790.0
2016-10-03 15:50:00,29.33,29.33,29.26,29.27,722783.0,24.4606,24.4606,24.4022,24.4106,722783.0
2016-10-04 09:30:00,29.25,29.39,29.21,29.26,330605.0,24.3939,24.5107,24.3605,24.4022,330605.0
2016-10-04 09:40:00,29.26,29.35,29.22,29.32,291157.0,24.4022,24.4773,24.3689,24.4523,291157.0
2016-10-04 09:50:00,29.32,29.34,29.27,29.3,275882.0,24.4523,24.469,24.4106,24.4356,275882.0
2016-10-04 10:00:00,29.3,29.34,29.29,29.3,129802.0,24.4356,24.469,24.4273,24.4356,129802.0
2016-10-04 10:10:00,29.31,29.32,29.24,29.3,219400.0,24.4439,24.4523,24.3856,24.4356,219400.0
2016-10-04 10:20:00,29.3,29.35,29.29,29.32,104159.0,24.4356,24.4773,24.4273,24.4523,104159.0
2016-10-04 10:30:00,29.32,29.36,29.27,29.3,148826.0,24.4523,24.4856,24.4106,24.4356,148826.0
2016-10-04 10:40:00,29.3,29.33,29.27,29.28,100646.0,24.4356,24.4606,24.4106,24.4189,100646.0
2016-10-04 10:50:00,29.27,29.28,29.21,29.22,318770.0,24.4106,24.4189,24.3605,24.3689,318770.0
2016-10-04 11:00:00,29.22,29.23,29.16,29.18,241164.0,24.3689,24.3772,24.3188,24.3355,241164.0
2016-10-04 11:10:00,29.18,29.18,29.09,29.1,316508.0,24.3355,24.3355,24.2605,24.2688,316508.0
2016-10-04 11:20:00,29.1,29.11,29.04,29.05,274230.0,24.2688,24.2771,24.2188,24.2271,274230.0
2016-10-04 11:30:00,29.06,29.11,29.04,29.05,373062.0,24.2354,24.2771,24.2188,24.2271,373062.0
2016-10-04 11:40:00,29.05,29.12,29.05,29.07,319040.0,24.2271,24.2855,24.2271,24.2438,319040.0
2016-10-04 11:50:00,29.07,29.09,29.01,29.03,167769.0,24.2438,24.2605,24.1938,24.2104,167769.0
2016-10-04 12:00:00,29.03,29.06,28.96,29.0,410609.0,24.2104,24.2354,24.1521,24.1854,410609.0
2016-10-04 12:10:00,29.0,29.08,28.99,29.03,211308.0,24.1854,24.2521,24.1771,24.2104,211308.0
2016-10-04 12:20:00,29.04,29.05,29.01,29.03,134320.0,24.2188,24.2271,24.1938,24.2104,134320.0
2016-10-04 12:30:00,29.02,29.06,29.0,29.03,320681.0,24.2021,24.2354,24.1854,24.2104,320681.0
2016-10-04 12:40:00,29.04,29.05,29.01,29.02,192004.0,24.2188,24.2271,24.1938,24.2021,192004.0
2016-10-04 12:50:00,29.01,29.04,29.01,29.01,110231.0,24.1938,24.2188,24.1938,24.1938,110231.0
2016-10-04 13:00:00,29.02,29.06,28.99,29.0,154619.0,24.2021,24.2354,24.1771,24.1854,154619.0
2016-10-04 13:10:00,29.0,29.01,28.95,28.96,123284.0,24.1854,24.1938,24.1437,24.1521,123284.0
2016-10-04 13:20:00,28.96,28.97,28.91,28.93,180735.0,24.1521,24.1604,24.1104,24.127,180735.0
2016-10-04 13:30:00,28.93,28.96,28.89,28.95,242267.0,24.127,24.1521,24.0937,24.1437,242267.0
2016-10-04 13:40:00,28.95,28.95,28.92,28.93,110109.0,24.1437,24.1437,24.1187,24.127,110109.0
2016-10-04 13:50:00,28.93,28.93,28.89,28.91,291791.0,24.127,24.127,24.0937,24.1104,291791.0
2016-10-04 14:00:00,28.9,28.91,28.89,28.9,179256.0,24.102,24.1104,24.0937,24.102,179256.0
2016-10-04 14:10:00,28.89,28.91,28.88,28.89,276198.0,24.0937,24.1104,24.0853,24.0937,276198.0
2016-10-04 14:20:00,28.88,28.94,28.88,28.93,485376.0,24.0853,24.1354,24.0853,24.127,485376.0
2016-10-04 14:30:00,28.92,28.95,28.91,28.93,170193.0,24.1187,24.1437,24.1104,24.127,170193.0
2016-10-04 14:40:00,28.93,28.95,28.92,28.93,159278.0,24.127,24.1437,24.1187,24.127,159278.0
2016-10-04 14:50:00,28.93,29.02,28.92,28.99,317099.0,24.127,24.2021,24.1187,24.1771,317099.0
2016-10-04 15:00:00,28.99,29.0,28.96,29.0,216514.0,24.1771,24.1854,24.1521,24.1854,216514.0
2016-10-04 15:10:00,29.0,29.02,28.97,29.02,236515.0,24.1854,24.2021,24.1604,24.2021,236515.0
2016-10-04 15:20:00,29.02,29.05,29.0,29.05,285276.0,24.2021,24.2271,24.1854,24.2271,285276.0
2016-10-04 15:30:00,29.05,29.07,29.04,29.07,331366.0,24.2271,24.2438,24.2188,24.2438,331366.0
2016-10-04 15:40:00,29.07,29.08,29.02,29.02,262957.0,24.2438,24.2521,24.2021,24.2021,262957.0
2016-10-04 15:50:00,29.02,29.03,28.96,29.0,1230027.0,24.2021,24.2104,24.1521,24.1854,1230027.0
2016-10-05 09:30:00,28.97,29.0,28.81,28.98,460619.0,24.1604,24.1854,24.027,24.1687,460619.0
2016-10-05 09:40:00,28.98,29.02,28.84,28.89,787932.0,24.1687,24.2021,24.052,24.0937,787932.0
2016-10-05 09:50:00,28.9,28.9,28.79,28.81,848467.0,24.102,24.102,24.0103,24.027,848467.0
2016-10-05 10:00:00,28.82,28.89,28.82,28.86,545954.0,24.0353,24.0937,24.0353,24.0687,545954.0
2016-10-05 10:10:00,28.86,28.9,28.84,28.85,379078.0,24.0687,24.102,24.052,24.0603,379078.0
2016-10-05 10:20:00,28.85,28.87,28.8,28.82,356909.0,24.0603,24.077,24.0186,24.0353,356909.0
2016-10-05 10:30:00,28.82,28.9,28.81,28.88,272527.0,24.0353,24.102,24.027,24.0853,272527.0
2016-10-05 10:40:00,28.87,28.88,28.8,28.8,317458.0,24.077,24.0853,24.0186,24.0186,317458.0
2016-10-05 10:50:00,28.8,28.81,28.78,28.78,284588.0,24.0186,24.027,24.0019,24.0019,284588.0
2016-10-05 11:00:00,28.78,28.82,28.76,28.82,317566.0,24.0019,24.0353,23.9853,24.0353,317566.0
2016-10-05 11:10:00,28.82,28.83,28.79,28.81,209290.0,24.0353,24.0436,24.0103,24.027,209290.0
2016-10-05 11:20:00,28.82,28.82,28.8,28.8,131203.0,24.0353,24.0353,24.0186,24.0186,131203.0
2016-10-05 11:30:00,28.8,28.85,28.8,28.85,417354.0,24.0186,24.0603,24.0186,24.0603,417354.0
2016-10-05 11:40:00,28.85,28.93,28.82,28.9,524733.0,24.0603,24.127,24.0353,24.102,524733.0
2016-10-05 11:50:00,28.9,29.02,28.89,29.0,625115.0,24.102,24.2021,24.0937,24.1854,625115.0
2016-10-05 12:00:00,29.0,29.1,28.89,28.92,2513461.0,24.1854,24.2688,24.0937,24.1187,2513461.0
2016-10-05 12:10:00,28.92,28.92,28.87,28.88,896205.0,24.1187,24.1187,24.077,24.0853,896205.0
2016-10-05 12:20:00,28.89,28.9,28.84,28.88,239802.0,24.0937,24.102,24.052,24.0853,239802.0
2016-10-05 12:30:00,28.88,28.96,28.87,28.95,329086.0,24.0853,24.1521,24.077,24.1437,329086.0
2016-10-05 12:40:00,28.95,28.98,28.93,28.94,365538.0,24.1437,24.1687,24.127,24.1354,365538.0
2016-10-05 12:50:00,28.94,28.98,28.92,28.96,197509.0,24.1354,24.1687,24.1187,24.1521,197509.0
2016-10-05 13:00:00,28.96,28.96,28.92,28.92,179381.0,24.1521,24.1521,24.1187,24.1187,179381.0
2016-10-05 13:10:00,28.92,28.93,28.89,28.9,348059.0,24.1187,24.127,24.0937,24.102,348059.0
2016-10-05 13:20:00,28.91,29.04,28.9,28.99,6701952.0,24.1104,24.2188,24.102,24.1771,6701952.0
2016-10-05 13:30:00,28.99,29.03,28.97,29.03,379141.0,24.1771,24.2104,24.1604,24.2104,379141.0
2016-10-05 13:40:00,29.03,29.03,28.97,29.0,256732.0,24.2104,24.2104,24.1604,24.1854,256732.0
2016-10-05 13:50:00,28.99,29.11,28.98,29.1,528039.0,24.1771,24.2771,24.1687,24.2688,528039.0
2016-10-05 14:00:00,29.11,29.11,29.03,29.03,208769.0,24.2771,24.2771,24.2104,24.2104,208769.0
2016-10-05 14:10:00,29.04,29.05,29.0,29.01,198630.0,24.2188,24.2271,24.1854,24.1938,198630.0
2016-10-05 14:20:00,29.01,29.03,28.98,28.99,246705.0,24.1938,24.2104,24.1687,24.1771,246705.0
2016-10-05 14:30:00,28.99,29.04,28.99,29.02,522892.0,24.1771,24.2188,24.1771,24.2021,522892.0
2016-10-05 14:40:00,29.03,29.03,28.98,29.03,181836.0,24.2104,24.2104,24.1687,24.2104,181836.0
2016-10-05 14:50:00,29.03,29.05,29.0,29.05,185071.0,24.2104,24.2271,24.1854,24.2271,185071.0
2016-10-05 15:00:00,29.04,29.05,29.04,29.05,110809.0,24.2188,24.2271,24.2188,24.2271,110809.0
2016-10-05 15:10:00,29.04,29.05,28.99,28.99,207353.0,24.2188,24.2271,24.1771,24.1771,207353.0
2016-10-05 15:20:00,28.99,29.0,28.93,28.93,289808.0,24.1771,24.1854,24.127,24.127,289808.0
2016-10-05 15:30:00,28.93,28.95,28.91,28.91,325847.0,24.127,24.1437,24.1104,24.1104,325847.0
2016-10-05 15:40:00,28.91,28.92,28.88,28.9,1056704.0,24.1104,24.1187,24.0853,24.102,1056704.0
2016-10-05 15:50:00,28.89,28.91,28.84,28.84,1854481.0,24.0937,24.1104,24.052,24.052,1854481.0
2016-10-06 09:30:00,28.75,28.98,28.71,28.94,468986.0,23.9769,24.1687,23.9436,24.1354,468986.0
2016-10-06 09:40:00,28.93,28.99,28.86,28.96,162799.0,24.127,24.1771,24.0687,24.1521,162799.0
2016-10-06 09:50:00,28.96,28.96,28.92,28.95,294577.0,24.1521,24.1521,24.1187,24.1437,294577.0
2016-10-06 10:00:00,28.95,29.06,28.93,29.04,316685.0,24.1437,24.2354,24.127,24.2188,316685.0
2016-10-06 10:10:00,29.05,29.11,29.0,29.11,383760.0,24.2271,24.2771,24.1854,24.2771,383760.0
2016-10-06 10:20:00,29.11,29.25,29.09,29.19,712763.0,24.2771,24.3939,24.2605,24.3439,712763.0
2016-10-06 10:30:00,29.2,29.28,29.14,29.26,297366.0,24.3522,24.4189,24.3022,24.4022,297366.0
2016-10-06 10:40:00,29.26,29.28,29.23,29.25,310792.0,24.4022,24.4189,24.3772,24.3939,310792.0
2016-10-06 10:50:00,29.25,29.33,29.24,29.3,604620.0,24.3939,24.4606,24.3856,24.4356,604620.0
2016-10-06 11:00:00,29.3,29.3,29.1,29.12,588384.0,24.4356,24.4356,24.2688,24.2855,588384.0
2016-10-06 11:10:00,29.11,29.17,29.09,29.17,528316.0,24.2771,24.3272,24.2605,24.3272,528316.0
2016-10-06 11:20:00,29.17,29.17,29.1,29.17,921777.0,24.3272,24.3272,24.2688,24.3272,921777.0
2016-10-06 11:30:00,29.17,29.17,29.13,29.15,181633.0,24.3272,24.3272,24.2938,24.3105,181633.0
2016-10-06 11:40:00,29.15,29.23,29.13,29.2,391453.0,24.3105,24.3772,24.2938,24.3522,391453.0
2016-10-06 11:50:00,29.19,29.23,29.17,29.21,446272.0,24.3439,24.3772,24.3272,24.3605,446272.0
2016-10-06 12:00:00,29.21,29.25,29.2,29.2,346650.0,24.3605,24.3939,24.3522,24.3522,346650.0
2016-10-06 12:10:00,29.21,29.21,29.16,29.21,217109.0,24.3605,24.3605,24.3188,24.3605,217109.0
2016-10-06 12:20:00,29.21,29.21,29.15,29.19,294016.0,24.3605,24.3605,24.3105,24.3439,294016.0
2016-10-06 12:30:00,29.19,29.21,29.17,29.2,120904.0,24.3439,24.3605,24.3272,24.3522,120904.0
2016-10-06 12:40:00,29.2,29.22,29.19,29.19,127520.0,24.3522,24.3689,24.3439,24.3439,127520.0
2016-10-06 12:50:00,29.19,29.22,29.17,29.17,100305.0,24.3439,24.3689,24.3272,24.3272,100305.0
2016-10-06 13:00:00,29.18,29.19,29.14,29.15,102314.0,24.3355,24.3439,24.3022,24.3105,102314.0
2016-10-06 13:10:00,29.15,29.19,29.14,29.18,113577.0,24.3105,24.3439,24.3022,24.3355,113577.0
2016-10-06 13:20:00,29.17,29.19,29.17,29.19,119024.0,24.3272,24.3439,24.3272,24.3439,119024.0
2016-10-06 13:30:00,29.19,29.22,29.18,29.22,144311.0,24.3439,24.3689,24.3355,24.3689,144311.0
2016-10-06 13:40:00,29.22,29.25,29.2,29.21,172074.0,24.3689,24.3939,24.3522,24.3605,172074.0
2016-10-06 13:50:00,29.21,29.29,29.2,29.29,1273957.0,24.3605,24.4273,24.3522,24.4273,1273957.0
2016-10-06 14:00:00,29.29,29.31,29.24,29.25,223280.0,24.4273,24.4439,24.3856,24.3939,223280.0
2016-10-06 14:10:00,29.25,29.32,29.24,29.32,201527.0,24.3939,24.4523,24.3856,24.4523,201527.0
2016-10-06 14:20:00,29.32,29.43,29.3,29.41,323659.0,24.4523,24.544,24.4356,24.5273,323659.0
2016-10-06 14:30:00,29.41,29.47,29.39,29.46,430610.0,24.5273,24.5774,24.5107,24.569,430610.0
2016-10-06 14:40:00,29.47,29.5,29.26,29.46,628846.0,24.5774,24.6024,24.4022,24.569,628846.0
2016-10-06 14:50:00,29.46,29.56,29.46,29.55,352513.0,24.569,24.6524,24.569,24.6441,352513.0
2016-10-06 15:00:00,29.55,29.6,29.55,29.57,432447.0,24.6441,24.6858,24.6441,24.6608,432447.0
2016-10-06 15:10:00,29.57,29.59,29.47,29.48,282182.0,24.6608,24.6775,24.5774,24.5857,282182.0
2016-10-06 15:20:00,29.48,29.49,29.4,29.41,461828.0,24.5857,24.5941,24.519,24.5273,461828.0
2016-10-06 15:30:00,29.41,29.41,29.38,29.39,412636.0,24.5273,24.5273,24.5023,24.5107,412636.0
2016-10-06 15:40:00,29.39,29.4,29.3,29.31,470727.0,24.5107,24.519,24.4356,24.4439,470727.0
2016-10-06 15:50:00,29.31,29.4,29.3,29.38,1324226.0,24.4439,24.519,24.4356,24.5023,1324226.0
2016-10-07 09:30:00,29.36,29.59,29.06,29.29,318418.0,24.4856,24.6775,24.2354,24.4273,318418.0
2016-10-07 09:40:00,29.28,29.38,29.28,29.3,330213.0,24.4189,24.5023,24.4189,24.4356,330213.0
2016-10-07 09:50:00,29.31,29.41,29.31,29.35,291971.0,24.4439,24.5273,24.4439,24.4773,291971.0
2016-10-07 10:00:00,29.36,29.37,29.29,29.31,367094.0,24.4856,24.494,24.4273,24.4439,367094.0
2016-10-07 10:10:00,29.3,29.35,29.24,29.26,186143.0,24.4356,24.4773,24.3856,24.4022,186143.0
2016-10-07 10:20:00,29.26,29.26,29.24,29.24,151428.0,24.4022,24.4022,24.3856,24.3856,151428.0
2016-10-07 10:30:00,29.25,29.35,29.24,29.3,222452.0,24.3939,24.4773,24.3856,24.4356,222452.0
2016-10-07 10:40:00,29.3,29.38,29.3,29.32,304385.0,24.4356,24.5023,24.4356,24.4523,304385.0
2016-10-07 10:50:00,29.32,29.33,29.28,29.28,279258.0,24.4523,24.4606,24.4189,24.4189,279258.0
2016-10-07 11:00:00,29.29,29.29,29.27,29.28,163461.0,24.4273,24.4273,24.4106,24.4189,163461.0
2016-10-07 11:10:00,29.27,29.32,29.2,29.21,255516.0,24.4106,24.4523,24.3522,24.3605,255516.0
2016-10-07 11:20:00,29.21,29.23,29.18,29.21,188413.0,24.3605,24.3772,24.3355,24.3605,188413.0
2016-10-07 11:30:00,29.21,29.21,29.15,29.15,234156.0,24.3605,24.3605,24.3105,24.3105,234156.0
2016-10-07 11:40:00,29.16,29.19,29.15,29.18,321706.0,24.3188,24.3439,24.3105,24.3355,321706.0
2016-10-07 11:50:00,29.18,29.21,29.08,29.11,308990.0,24.3355,24.3605,24.2521,24.2771,308990.0
2016-10-07 12:00:00,29.12,29.23,29.11,29.21,335985.0,24.2855,24.3772,24.2771,24.3605,335985.0
2016-10-07 12:10:00,29.21,29.23,29.17,29.19,358732.0,24.3605,24.3772,24.3272,24.3439,358732.0
2016-10-07 12:20:00,29.18,29.19,29.17,29.19,77541.0,24.3355,24.3439,24.3272,24.3439,77541.0
2016-10-07 12:30:00,29.19,29.19,29.1,29.1,157242.0,24.3439,24.3439,24.2688,24.2688,157242.0
2016-10-07 12:40:00,29.1,29.14,29.09,29.14,245079.0,24.2688,24.3022,24.2605,24.3022,245079.0
2016-10-07 12:50:00,29.14,29.14,29.09,29.1,116940.0,24.3022,24.3022,24.2605,24.2688,116940.0
2016-10-07 13:00:00,29.1,29.12,29.09,29.12,94978.0,24.2688,24.2855,24.2605,24.2855,94978.0
2016-10-07 13:10:00,29.12,29.13,29.11,29.12,95584.0,24.2855,24.2938,24.2771,24.2855,95584.0
2016-10-07 13:20:00,29.12,29.17,29.1,29.17,130204.0,24.2855,24.3272,24.2688,24.3272,130204.0
2016-10-07 13:30:00,29.17,29.17,29.12,29.12,103979.0,24.3272,24.3272,24.2855,24.2855,103979.0
2016-10-07 13:40:00,29.13,29.14,29.09,29.12,114641.0,24.2938,24.3022,24.2605,24.2855,114641.0
2016-10-07 13:50:00,29.13,29.13,29.09,29.1,84751.0,24.2938,24.2938,24.2605,24.2688,84751.0
2016-10-07 14:00:00,29.1,29.13,29.09,29.1,116780.0,24.2688,24.2938,24.2605,24.2688,116780.0
2016-10-07 14:10:00,29.11,29.19,29.1,29.11,120005.0,24.2771,24.3439,24.2688,24.2771,120005.0
2016-10-07 14:20:00,29.12,29.17,29.11,29.14,119400.0,24.2855,24.3272,24.2771,24.3022,119400.0
2016-10-07 14:30:00,29.14,29.14,29.09,29.1,138995.0,24.3022,24.3022,24.2605,24.2688,138995.0
2016-10-07 14:40:00,29.1,29.14,29.1,29.12,202993.0,24.2688,24.3022,24.2688,24.2855,202993.0
2016-10-07 14:50:00,29.13,29.14,29.09,29.11,162905.0,24.2938,24.3022,24.2605,24.2771,162905.0
2016-10-07 15:00:00,29.11,29.13,29.09,29.13,178320.0,24.2771,24.2938,24.2605,24.2938,178320.0
2016-10-07 15:10:00,29.13,29.14,29.1,29.1,160560.0,24.2938,24.3022,24.2688,24.2688,160560.0
2016-10-07 15:20:00,29.1,29.11,29.09,29.09,145105.0,24.2688,24.2771,24.2605,24.2605,145105.0
2016-10-07 15:30:00,29.1,29.1,29.04,29.04,430252.0,24.2688,24.2688,24.2188,24.2188,430252.0
2016-10-07 15:40:00,29.04,29.05,29.0,29.03,476324.0,24.2188,24.2271,24.1854,24.2104,476324.0
2016-10-07 15:50:00,29.03,29.05,29.0,29.01,812069.0,24.2104,24.2271,24.1854,24.1938,812069.0
2016-10-10 09:30:00,29.0,29.39,29.0,29.3,301765.0,24.1854,24.5107,24.1854,24.4356,301765.0
2016-10-10 09:40:00,29.31,29.34,29.25,29.31,168917.0,24.4439,24.469,24.3939,24.4439,168917.0
2016-10-10 09:50:00,29.32,29.33,29.16,29.26,206200.0,24.4523,24.4606,24.3188,24.4022,206200.0
2016-10-10 10:00:00,29.26,29.27,29.17,29.19,180412.0,24.4022,24.4106,24.3272,24.3439,180412.0
2016-10-10 10:10:00,29.19,29.24,29.12,29.13,310356.0,24.3439,24.3856,24.2855,24.2938,310356.0
2016-10-10 10:20:00,29.12,29.13,29.06,29.09,202562.0,24.2855,24.2938,24.2354,24.2605,202562.0
2016-10-10 10:30:00,29.09,29.1,29.03,29.03,188236.0,24.2605,24.2688,24.2104,24.2104,188236.0
2016-10-10 10:40:00,29.03,29.06,28.99,29.01,316331.0,24.2104,24.2354,24.1771,24.1938,316331.0
2016-10-10 10:50:00,29.0,29.04,29.0,29.02,471273.0,24.1854,24.2188,24.1854,24.2021,471273.0
2016-10-10 11:00:00,29.03,29.03,28.99,29.01,259051.0,24.2104,24.2104,24.1771,24.1938,259051.0
2016-10-10 11:10:00,29.02,29.05,29.0,29.03,277784.0,24.2021,24.2271,24.1854,24.2104,277784.0
2016-10-10 11:20:00,29.04,29.06,29.02,29.03,99181.0,24.2188,24.2354,24.2021,24.2104,99181.0
2016-10-10 11:30:00,29.03,29.04,29.0,29.04,132494.0,24.2104,24.2188,24.1854,24.2188,132494.0
2016-10-10 11:40:00,29.04,29.04,29.02,29.03,60728.0,24.2188,24.2188,24.2021,24.2104,60728.0
2016-10-10 11:50:00,29.02,29.04,29.0,29.0,83292.0,24.2021,24.2188,24.1854,24.1854,83292.0
2016-10-10 12:00:00,29.0,29.01,29.0,29.0,47760.0,24.1854,24.1938,24.1854,24.1854,47760.0
2016-10-10 12:10:00,29.0,29.01,29.0,29.01,114559.0,24.1854,24.1938,24.1854,24.1938,114559.0
2016-10-10 12:20:00,29.01,29.08,28.98,29.08,247382.0,24.1938,24.2521,24.1687,24.2521,247382.0
2016-10-10 12:30:00,29.07,29.1,29.05,29.05,148598.0,24.2438,24.2688,24.2271,24.2271,148598.0
2016-10-10 12:40:00,29.05,29.06,29.01,29.02,54195.0,24.2271,24.2354,24.1938,24.2021,54195.0
2016-10-10 12:50:00,29.02,29.02,28.99,29.0,201049.0,24.2021,24.2021,24.1771,24.1854,201049.0
2016-10-10 13:00:00,29.0,29.01,29.0,29.0,57452.0,24.1854,24.1938,24.1854,24.1854,57452.0
2016-10-10 13:10:00,29.01,29.02,29.0,29.01,96603.0,24.1938,24.2021,24.1854,24.1938,96603.0
2016-10-10 13:20:00,29.0,29.01,28.95,28.96,120602.0,24.1854,24.1938,24.1437,24.1521,120602.0
2016-10-10 13:30:00,28.96,29.04,28.96,29.04,118057.0,24.1521,24.2188,24.1521,24.2188,118057.0
2016-10-10 13:40:00,29.04,29.09,29.0,29.01,264342.0,24.2188,24.2605,24.1854,24.1938,264342.0
2016-10-10 13:50:00,29.01,29.02,28.99,29.0,57728.0,24.1938,24.2021,24.1771,24.1854,57728.0
2016-10-10 14:00:00,29.0,29.01,28.94,28.98,142394.0,24.1854,24.1938,24.1354,24.1687,142394.0
2016-10-10 14:10:00,28.98,28.99,28.97,28.98,52344.0,24.1687,24.1771,24.1604,24.1687,52344.0
2016-10-10 14:20:00,28.99,29.03,28.97,28.99,157140.0,24.1771,24.2104,24.1604,24.1771,157140.0
2016-10-10 14:30:00,28.99,29.01,28.98,29.01,55781.0,24.1771,24.1938,24.1687,24.1938,55781.0
2016-10-10 14:40:00,29.01,29.04,28.99,29.04,102154.0,24.1938,24.2188,24.1771,24.2188,102154.0
2016-10-10 14:50:00,29.04,29.04,28.99,29.0,105552.0,24.2188,24.2188,24.1771,24.1854,105552.0
2016-10-10 15:00:00,29.0,29.03,29.0,29.03,92755.0,24.1854,24.2104,24.1854,24.2104,92755.0
2016-10-10 15:10:00,29.03,29.03,29.02,29.03,65232.0,24.2104,24.2104,24.2021,24.2104,65232.0
2016-10-10 15:20:00,29.03,29.05,29.02,29.04,99404.0,24.2104,24.2271,24.2021,24.2188,99404.0
2016-10-10 15:30:00,29.04,29.04,29.0,29.01,179928.0,24.2188,24.2188,24.1854,24.1938,179928.0
2016-10-10 15:40:00,29.02,29.06,29.01,29.05,238899.0,24.2021,24.2354,24.1938,24.2271,238899.0
2016-10-10 15:50:00,29.05,29.05,29.01,29.04,573255.0,24.2271,24.2271,24.1938,24.2188,573255.0
2016-10-11 09:30:00,29.31,29.5,29.24,29.47,549039.0,24.4439,24.6024,24.3856,24.5774,549039.0
2016-10-11 09:40:00,29.47,29.55,29.4,29.54,473433.0,24.5774,24.6441,24.519,24.6358,473433.0
2016-10-11 09:50:00,29.54,29.57,29.46,29.55,379784.0,24.6358,24.6608,24.569,24.6441,379784.0
2016-10-11 10:00:00,29.55,29.6,29.53,29.55,357703.0,24.6441,24.6858,24.6274,24.6441,357703.0
2016-10-11 10:10:00,29.56,29.57,29.42,29.52,412498.0,24.6524,24.6608,24.5357,24.6191,412498.0
2016-10-11 10:20:00,29.52,29.53,29.42,29.52,199744.0,24.6191,24.6274,24.5357,24.6191,199744.0
2016-10-11 10:30:00,29.52,29.61,29.5,29.57,324402.0,24.6191,24.6941,24.6024,24.6608,324402.0
2016-10-11 10:40:00,29.57,29.63,29.55,29.6,463638.0,24.6608,24.7108,24.6441,24.6858,463638.0
2016-10-11 10:50:00,29.59,29.68,29.56,29.64,315151.0,24.6775,24.7525,24.6524,24.7192,315151.0
2016-10-11 11:00:00,29.65,29.7,29.59,29.6,256784.0,24.7275,24.7692,24.6775,24.6858,256784.0
2016-10-11 11:10:00,29.59,29.68,29.57,29.67,178233.0,24.6775,24.7525,24.6608,24.7442,178233.0
2016-10-11 11:20:00,29.66,29.74,29.57,29.58,490974.0,24.7358,24.8026,24.6608,24.6691,490974.0
2016-10-11 11:30:00,29.59,29.64,29.55,29.6,251894.0,24.6775,24.7192,24.6441,24.6858,251894.0
2016-10-11 11:40:00,29.6,29.65,29.59,29.63,264283.0,24.6858,24.7275,24.6775,24.7108,264283.0
2016-10-11 11:50:00,29.63,29.69,29.61,29.64,165914.0,24.7108,24.7609,24.6941,24.7192,165914.0
2016-10-11 12:00:00,29.65,29.71,29.64,29.69,336911.0,24.7275,24.7775,24.7192,24.7609,336911.0
2016-10-11 12:10:00,29.7,29.7,29.66,29.68,162330.0,24.7692,24.7692,24.7358,24.7525,162330.0
2016-10-11 12:20:00,29.68,29.68,29.59,29.6,87924.0,24.7525,24.7525,24.6775,24.6858,87924.0
2016-10-11 12:30:00,29.6,29.69,29.58,29.69,272407.0,24.6858,24.7609,24.6691,24.7609,272407.0
2016-10-11 12:40:00,29.69,29.69,29.67,29.67,213595.0,24.7609,24.7609,24.7442,24.7442,213595.0
2016-10-11 12:50:00,29.67,29.84,29.67,29.83,1469990.0,24.7442,24.886,24.7442,24.8776,1469990.0
2016-10-11 13:00:00,29.82,29.92,29.79,29.88,586759.0,24.8693,24.9527,24.8443,24.9193,586759.0
2016-10-11 13:10:00,29.88,29.89,29.79,29.82,299311.0,24.9193,24.9277,24.8443,24.8693,299311.0
2016-10-11 13:20:00,29.83,29.89,29.82,29.84,125688.0,24.8776,24.9277,24.8693,24.886,125688.0
2016-10-11 13:30:00,29.84,29.86,29.79,29.81,157274.0,24.886,24.9026,24.8443,24.8609,157274.0
2016-10-11 13:40:00,29.81,29.83,29.79,29.82,224202.0,24.8609,24.8776,24.8443,24.8693,224202.0
2016-10-11 13:50:00,29.82,29.86,29.8,29.86,330538.0,24.8693,24.9026,24.8526,24.9026,330538.0
2016-10-11 14:00:00,29.85,29.88,29.82,29.88,440778.0,24.8943,24.9193,24.8693,24.9193,440778.0
2016-10-11 14:10:00,29.88,29.9,29.81,29.84,238245.0,24.9193,24.936,24.8609,24.886,238245.0
2016-10-11 14:20:00,29.85,29.87,29.82,29.86,203878.0,24.8943,24.911,24.8693,24.9026,203878.0
2016-10-11 14:30:00,29.85,29.95,29.82,29.94,278717.0,24.8943,24.9777,24.8693,24.9694,278717.0
2016-10-11 14:40:00,29.94,30.1,29.93,30.07,640254.0,24.9694,25.1028,24.961,25.0778,640254.0
2016-10-11 14:50:00,30.07,30.13,30.02,30.12,404473.0,25.0778,25.1278,25.0361,25.1195,404473.0
2016-10-11 15:00:00,30.12,30.19,30.03,30.05,860275.0,25.1195,25.1778,25.0444,25.0611,860275.0
2016-10-11 15:10:00,30.05,30.1,30.02,30.06,472349.0,25.0611,25.1028,25.0361,25.0694,472349.0
2016-10-11 15:20:00,30.07,30.1,30.06,30.06,304721.0,25.0778,25.1028,25.0694,25.0694,304721.0
2016-10-11 15:30:00,30.06,30.07,30.04,30.07,375915.0,25.0694,25.0778,25.0527,25.0778,375915.0
2016-10-11 15:40:00,30.07,30.21,30.06,30.21,940590.0,25.0778,25.1945,25.0694,25.1945,940590.0
2016-10-11 15:50:00,30.21,30.21,30.1,30.12,1438121.0,25.1945,25.1945,25.1028,25.1195,1438121.0
2016-10-12 09:30:00,30.24,30.43,29.97,30.4,741115.0,25.2195,25.378,24.9944,25.353,741115.0
2016-10-12 09:40:00,30.4,30.57,30.29,30.55,1027999.0,25.353,25.4948,25.2612,25.4781,1027999.0
2016-10-12 09:50:00,30.56,30.74,30.49,30.71,1002520.0,25.4864,25.6365,25.428,25.6115,1002520.0
2016-10-12 10:00:00,30.71,30.92,30.7,30.84,1460923.0,25.6115,25.7867,25.6032,25.7199,1460923.0
2016-10-12 10:10:00,30.84,30.88,30.79,30.8,872041.0,25.7199,25.7533,25.6782,25.6866,872041.0
2016-10-12 10:20:00,30.8,30.88,30.8,30.82,518532.0,25.6866,25.7533,25.6866,25.7033,518532.0
2016-10-12 10:30:00,30.81,30.99,30.8,30.97,953548.0,25.6949,25.845,25.6866,25.8284,953548.0
2016-10-12 10:40:00,30.97,31.04,30.83,30.91,702125.0,25.8284,25.8867,25.7116,25.7783,702125.0
2016-10-12 10:50:00,30.91,31.04,30.86,31.02,629688.0,25.7783,25.8867,25.7366,25.87,629688.0
2016-10-12 11:00:00,31.02,31.05,30.95,30.96,722946.0,25.87,25.8951,25.8117,25.82,722946.0
2016-10-12 11:10:00,30.96,31.08,30.94,31.02,594900.0,25.82,25.9201,25.8033,25.87,594900.0
2016-10-12 11:20:00,31.01,31.05,30.91,30.93,490815.0,25.8617,25.8951,25.7783,25.795,490815.0
2016-10-12 11:30:00,30.93,30.97,30.88,30.91,384732.0,25.795,25.8284,25.7533,25.7783,384732.0
2016-10-12 11:40:00,30.91,30.96,30.83,30.9,353166.0,25.7783,25.82,25.7116,25.77,353166.0
2016-10-12 11:50:00,30.9,31.03,30.89,31.01,380582.0,25.77,25.8784,25.7616,25.8617,380582.0
2016-10-12 12:00:00,31.01,31.11,31.0,31.1,646391.0,25.8617,25.9451,25.8534,25.9368,646391.0
2016-10-12 12:10:00,31.1,31.23,31.09,31.14,710383.0,25.9368,26.0452,25.9284,25.9701,710383.0
2016-10-12 12:20:00,31.14,31.18,31.09,31.11,404687.0,25.9701,26.0035,25.9284,25.9451,404687.0
2016-10-12 12:30:00,31.11,31.25,31.1,31.16,606045.0,25.9451,26.0619,25.9368,25.9868,606045.0
2016-10-12 12:40:00,31.15,31.2,31.08,31.2,522319.0,25.9785,26.0202,25.9201,26.0202,522319.0
2016-10-12 12:50:00,31.2,31.21,31.12,31.21,371985.0,26.0202,26.0285,25.9534,26.0285,371985.0
2016-10-12 13:00:00,31.2,31.31,31.17,31.18,984449.0,26.0202,26.1119,25.9951,26.0035,984449.0
2016-10-12 13:10:00,31.17,31.27,31.12,31.17,426775.0,25.9951,26.0785,25.9534,25.9951,426775.0
2016-10-12 13:20:00,31.16,31.28,31.16,31.24,353147.0,25.9868,26.0869,25.9868,26.0535,353147.0
2016-10-12 13:30:00,31.24,31.37,31.22,31.34,591688.0,26.0535,26.1619,26.0368,26.1369,591688.0
2016-10-12 13:40:00,31.34,31.44,31.33,31.37,580417.0,26.1369,26.2203,26.1286,26.1619,580417.0
2016-10-12 13:50:00,31.36,31.43,31.31,31.32,426658.0,26.1536,26.212,26.1119,26.1202,426658.0
2016-10-12 14:00:00,31.31,31.44,31.28,31.41,589219.0,26.1119,26.2203,26.0869,26.1953,589219.0
2016-10-12 14:10:00,31.41,31.43,31.34,31.36,576891.0,26.1953,26.212,26.1369,26.1536,576891.0
2016-10-12 14:20:00,31.36,31.36,31.23,31.25,406968.0,26.1536,26.1536,26.0452,26.0619,406968.0
2016-10-12 14:30:00,31.25,31.34,31.23,31.32,516578.0,26.0619,26.1369,26.0452,26.1202,516578.0
2016-10-12 14:40:00,31.32,31.43,31.31,31.42,539184.0,26.1202,26.212,26.1119,26.2036,539184.0
2016-10-12 14:50:00,31.41,31.42,31.28,31.29,441024.0,26.1953,26.2036,26.0869,26.0952,441024.0
2016-10-12 15:00:00,31.28,31.32,31.22,31.23,576067.0,26.0869,26.1202,26.0368,26.0452,576067.0
2016-10-12 15:10:00,31.22,31.24,31.14,31.17,456048.0,26.0368,26.0535,25.9701,25.9951,456048.0
2016-10-12 15:20:00,31.17,31.18,31.07,31.13,538099.0,25.9951,26.0035,25.9117,25.9618,538099.0
2016-10-12 15:30:00,31.13,31.21,31.12,31.17,621259.0,25.9618,26.0285,25.9534,25.9951,621259.0
2016-10-12 15:40:00,31.17,31.25,31.15,31.18,865789.0,25.9951,26.0619,25.9785,26.0035,865789.0
2016-10-12 15:50:00,31.18,31.19,31.14,31.17,1799112.0,26.0035,26.0118,25.9701,25.9951,1799112.0
2016-10-13 09:30:00,31.07,31.08,30.88,30.9,595787.0,25.9117,25.9201,25.7533,25.77,595787.0
2016-10-13 09:40:00,30.9,30.97,30.78,30.85,484569.0,25.77,25.8284,25.6699,25.7283,484569.0
2016-10-13 09:50:00,30.84,30.85,30.6,30.66,428079.0,25.7199,25.7283,25.5198,25.5698,428079.0
2016-10-13 10:00:00,30.65,30.68,30.61,30.64,493569.0,25.5615,25.5865,25.5281,25.5531,493569.0
2016-10-13 10:10:00,30.64,30.73,30.61,30.71,304909.0,25.5531,25.6282,25.5281,25.6115,304909.0
2016-10-13 10:20:00,30.71,30.82,30.71,30.75,283223.0,25.6115,25.7033,25.6115,25.6449,283223.0
2016-10-13 10:30:00,30.76,30.84,30.71,30.8,300767.0,25.6532,25.7199,25.6115,25.6866,300767.0
2016-10-13 10:40:00,30.8,30.95,30.8,30.92,433739.0,25.6866,25.8117,25.6866,25.7867,433739.0
2016-10-13 10:50:00,30.92,30.95,30.86,30.91,241167.0,25.7867,25.8117,25.7366,25.7783,241167.0
2016-10-13 11:00:00,30.92,30.93,30.85,30.86,199232.0,25.7867,25.795,25.7283,25.7366,199232.0
2016-10-13 11:10:00,30.86,30.87,30.83,30.86,197562.0,25.7366,25.745,25.7116,25.7366,197562.0
2016-10-13 11:20:00,30.86,30.86,30.8,30.81,201884.0,25.7366,25.7366,25.6866,25.6949,201884.0
2016-10-13 11:30:00,30.82,30.83,30.78,30.8,263342.0,25.7033,25.7116,25.6699,25.6866,263342.0
2016-10-13 11:40:00,30.8,30.81,30.76,30.8,242957.0,25.6866,25.6949,25.6532,25.6866,242957.0
2016-10-13 11:50:00,30.8,30.81,30.69,30.7,230217.0,25.6866,25.6949,25.5948,25.6032,230217.0
2016-10-13 12:00:00,30.7,30.71,30.67,30.69,204084.0,25.6032,25.6115,25.5782,25.5948,204084.0
2016-10-13 12:10:00,30.69,30.71,30.67,30.71,201796.0,25.5948,25.6115,25.5782,25.6115,201796.0
2016-10-13 12:20:00,30.7,30.75,30.68,30.71,265286.0,25.6032,25.6449,25.5865,25.6115,265286.0
2016-10-13 12:30:00,30.7,30.78,30.69,30.77,110207.0,25.6032,25.6699,25.5948,25.6616,110207.0
2016-10-13 12:40:00,30.77,30.77,30.72,30.74,164838.0,25.6616,25.6616,25.6199,25.6365,164838.0
2016-10-13 12:50:00,30.74,30.75,30.71,30.73,96174.0,25.6365,25.6449,25.6115,25.6282,96174.0
2016-10-13 13:00:00,30.73,30.76,30.72,30.76,149588.0,25.6282,25.6532,25.6199,25.6532,149588.0
2016-10-13 13:10:00,30.76,30.76,30.69,30.74,218033.0,25.6532,25.6532,25.5948,25.6365,218033.0
2016-10-13 13:20:00,30.74,30.8,30.74,30.75,212075.0,25.6365,25.6866,25.6365,25.6449,212075.0
2016-10-13 13:30:00,30.76,30.82,30.75,30.82,212164.0,25.6532,25.7033,25.6449,25.7033,212164.0
2016-10-13 13:40:00,30.82,30.88,30.81,30.88,221026.0,25.7033,25.7533,25.6949,25.7533,221026.0
2016-10-13 13:50:00,30.88,30.91,30.86,30.87,162670.0,25.7533,25.7783,25.7366,25.745,162670.0
2016-10-13 14:00:00,30.87,30.98,30.87,30.98,247543.0,25.745,25.8367,25.745,25.8367,247543.0
2016-10-13 14:10:00,30.97,31.03,30.97,31.03,224497.0,25.8284,25.8784,25.8284,25.8784,224497.0
2016-10-13 14:20:00,31.03,31.12,31.02,31.12,403734.0,25.8784,25.9534,25.87,25.9534,403734.0
2016-10-13 14:30:00,31.11,31.12,31.05,31.1,383285.0,25.9451,25.9534,25.8951,25.9368,383285.0
2016-10-13 14:40:00,31.1,31.16,31.09,31.15,298016.0,25.9368,25.9868,25.9284,25.9785,298016.0
2016-10-13 14:50:00,31.15,31.16,31.14,31.15,240725.0,25.9785,25.9868,25.9701,25.9785,240725.0
2016-10-13 15:00:00,31.15,31.17,31.1,31.13,318863.0,25.9785,25.9951,25.9368,25.9618,318863.0
2016-10-13 15:10:00,31.13,31.13,31.1,31.11,522297.0,25.9618,25.9618,25.9368,25.9451,522297.0
2016-10-13 15:20:00,31.11,31.15,31.1,31.14,471610.0,25.9451,25.9785,25.9368,25.9701,471610.0
2016-10-13 15:30:00,31.14,31.15,31.08,31.1,530660.0,25.9701,25.9785,25.9201,25.9368,530660.0
2016-10-13 15:40:00,31.11,31.13,31.09,31.1,715045.0,25.9451,25.9618,25.9284,25.9368,715045.0
2016-10-13 15:50:00,31.09,31.15,31.09,31.14,1381847.0,25.9284,25.9785,25.9284,25.9701,1381847.0
2016-10-14 09:30:00,31.17,31.24,31.02,31.04,544770.0,25.9951,26.0535,25.87,25.8867,544770.0
2016-10-14 09:40:00,31.05,31.18,31.01,31.17,372381.0,25.8951,26.0035,25.8617,25.9951,372381.0
2016-10-14 09:50:00,31.17,31.22,31.13,31.19,264661.0,25.9951,26.0368,25.9618,26.0118,264661.0
2016-10-14 10:00:00,31.19,31.24,31.19,31.24,286895.0,26.0118,26.0535,26.0118,26.0535,286895.0
2016-10-14 10:10:00,31.23,31.3,31.19,31.3,770311.0,26.0452,26.1036,26.0118,26.1036,770311.0
2016-10-14 10:20:00,31.3,31.31,31.26,31.3,220932.0,26.1036,26.1119,26.0702,26.1036,220932.0
2016-10-14 10:30:00,31.31,31.39,31.3,31.36,413074.0,26.1119,26.1786,26.1036,26.1536,413074.0
2016-10-14 10:40:00,31.35,31.44,31.35,31.43,411789.0,26.1453,26.2203,26.1453,26.212,411789.0
2016-10-14 10:50:00,31.44,31.45,31.35,31.4,828267.0,26.2203,26.2287,26.1453,26.187,828267.0
2016-10-14 11:00:00,31.41,31.49,31.38,31.38,467024.0,26.1953,26.262,26.1703,26.1703,467024.0
2016-10-14 11:10:00,31.38,31.39,31.28,31.36,301202.0,26.1703,26.1786,26.0869,26.1536,301202.0
2016-10-14 11:20:00,31.36,31.49,31.34,31.46,451025.0,26.1536,26.262,26.1369,26.237,451025.0
2016-10-14 11:30:00,31.46,31.48,31.45,31.48,362856.0,26.237,26.2537,26.2287,26.2537,362856.0
2016-10-14 11:40:00,31.48,31.5,31.47,31.49,297345.0,26.2537,26.2704,26.2453,26.262,297345.0
2016-10-14 11:50:00,31.5,31.54,31.49,31.5,333990.0,26.2704,26.3037,26.262,26.2704,333990.0
2016-10-14 12:00:00,31.5,31.52,31.49,31.51,285327.0,26.2704,26.287,26.262,26.2787,285327.0
2016-10-14 12:10:00,31.5,31.58,31.5,31.53,368729.0,26.2704,26.3371,26.2704,26.2954,368729.0
2016-10-14 12:20:00,31.53,31.53,31.45,31.52,142620.0,26.2954,26.2954,26.2287,26.287,142620.0
2016-10-14 12:30:00,31.51,31.52,31.48,31.51,106766.0,26.2787,26.287,26.2537,26.2787,106766.0
2016-10-14 12:40:00,31.5,31.58,31.5,31.55,228234.0,26.2704,26.3371,26.2704,26.3121,228234.0
2016-10-14 12:50:00,31.55,31.56,31.53,31.53,129157.0,26.3121,26.3204,26.2954,26.2954,129157.0
2016-10-14 13:00:00,31.52,31.53,31.43,31.46,138448.0,26.287,26.2954,26.212,26.237,138448.0
2016-10-14 13:10:00,31.45,31.46,31.37,31.37,127535.0,26.2287,26.237,26.1619,26.1619,127535.0
2016-10-14 13:20:00,31.37,31.41,31.34,31.36,147774.0,26.1619,26.1953,26.1369,26.1536,147774.0
2016-10-14 13:30:00,31.36,31.4,31.3,31.34,183315.0,26.1536,26.187,26.1036,26.1369,183315.0
2016-10-14 13:40:00,31.33,31.34,31.28,31.32,134112.0,26.1286,26.1369,26.0869,26.1202,134112.0
2016-10-14 13:50:00,31.32,31.37,31.31,31.34,232672.0,26.1202,26.1619,26.1119,26.1369,232672.0
2016-10-14 14:00:00,31.34,31.35,31.3,31.34,219282.0,26.1369,26.1453,26.1036,26.1369,219282.0
2016-10-14 14:10:00,31.33,31.34,31.29,31.32,160414.0,26.1286,26.1369,26.0952,26.1202,160414.0
2016-10-14 14:20:00,31.32,31.34,31.27,31.32,148177.0,26.1202,26.1369,26.0785,26.1202,148177.0
2016-10-14 14:30:00,31.33,31.36,31.31,31.35,232446.0,26.1286,26.1536,26.1119,26.1453,232446.0
2016-10-14 14:40:00,31.35,31.35,31.27,31.27,146513.0,26.1453,26.1453,26.0785,26.0785,146513.0
2016-10-14 14:50:00,31.28,31.34,31.27,31.34,224816.0,26.0869,26.1369,26.0785,26.1369,224816.0
2016-10-14 15:00:00,31.34,31.42,31.33,31.39,255046.0,26.1369,26.2036,26.1286,26.1786,255046.0
2016-10-14 15:10:00,31.39,31.45,31.36,31.43,364295.0,26.1786,26.2287,26.1536,26.212,364295.0
2016-10-14 15:20:00,31.43,31.47,31.36,31.36,362295.0,26.212,26.2453,26.1536,26.1536,362295.0
2016-10-14 15:30:00,31.37,31.39,31.35,31.38,337774.0,26.1619,26.1786,26.1453,26.1703,337774.0
2016-10-14 15:40:00,31.38,31.38,31.31,31.32,717144.0,26.1703,26.1703,26.1119,26.1202,717144.0
2016-10-14 15:50:00,31.33,31.36,31.27,31.28,1578498.0,26.1286,26.1536,26.0785,26.0869,1578498.0
2016-10-17 09:30:00,31.33,31.34,31.11,31.14,317929.0,26.1286,26.1369,25.9451,25.9701,317929.0
2016-10-17 09:40:00,31.14,31.31,31.14,31.28,243623.0,25.9701,26.1119,25.9701,26.0869,243623.0
2016-10-17 09:50:00,31.28,31.34,31.19,31.3,276544.0,26.0869,26.1369,26.0118,26.1036,276544.0
2016-10-17 10:00:00,31.3,31.31,31.03,31.05,387645.0,26.1036,26.1119,25.8784,25.8951,387645.0
2016-10-17 10:10:00,31.07,31.2,31.07,31.18,476513.0,25.9117,26.0202,25.9117,26.0035,476513.0
2016-10-17 10:20:00,31.17,31.18,31.09,31.09,365237.0,25.9951,26.0035,25.9284,25.9284,365237.0
2016-10-17 10:30:00,31.09,31.09,31.03,31.05,357118.0,25.9284,25.9284,25.8784,25.8951,357118.0
2016-10-17 10:40:00,31.04,31.12,31.03,31.09,249302.0,25.8867,25.9534,25.8784,25.9284,249302.0
2016-10-17 10:50:00,31.09,31.09,30.94,30.96,207957.0,25.9284,25.9284,25.8033,25.82,207957.0
2016-10-17 11:00:00,30.96,31.02,30.95,30.98,400163.0,25.82,25.87,25.8117,25.8367,400163.0
2016-10-17 11:10:00,30.98,31.01,30.91,30.92,274207.0,25.8367,25.8617,25.7783,25.7867,274207.0
2016-10-17 11:20:00,30.92,30.92,30.76,30.83,345770.0,25.7867,25.7867,25.6532,25.7116,345770.0
2016-10-17 11:30:00,30.83,30.87,30.8,30.85,513578.0,25.7116,25.745,25.6866,25.7283,513578.0
2016-10-17 11:40:00,30.84,30.85,30.77,30.79,162479.0,25.7199,25.7283,25.6616,25.6782,162479.0
2016-10-17 11:50:00,30.79,30.82,30.76,30.76,113112.0,25.6782,25.7033,25.6532,25.6532,113112.0
2016-10-17 12:00:00,30.76,30.78,30.73,30.75,98254.0,25.6532,25.6699,25.6282,25.6449,98254.0
2016-10-17 12:10:00,30.75,30.78,30.69,30.75,183371.0,25.6449,25.6699,25.5948,25.6449,183371.0
2016-10-17 12:20:00,30.75,30.77,30.73,30.75,124305.0,25.6449,25.6616,25.6282,25.6449,124305.0
2016-10-17 12:30:00,30.75,30.81,30.75,30.8,67310.0,25.6449,25.6949,25.6449,25.6866,67310.0
2016-10-17 12:40:00,30.8,30.8,30.74,30.77,210942.0,25.6866,25.6866,25.6365,25.6616,210942.0
2016-10-17 12:50:00,30.78,30.89,30.77,30.83,126285.0,25.6699,25.7616,25.6616,25.7116,126285.0
2016-10-17 13:00:00,30.83,30.88,30.82,30.87,103224.0,25.7116,25.7533,25.7033,25.745,103224.0
2016-10-17 13:10:00,30.86,30.95,30.86,30.87,111811.0,25.7366,25.8117,25.7366,25.745,111811.0
2016-10-17 13:20:00,30.87,30.91,30.86,30.89,65854.0,25.745,25.7783,25.7366,25.7616,65854.0
2016-10-17 13:30:00,30.9,30.92,30.84,30.92,109915.0,25.77,25.7867,25.7199,25.7867,109915.0
2016-10-17 13:40:00,30.92,30.93,30.79,30.8,135773.0,25.7867,25.795,25.6782,25.6866,135773.0
2016-10-17 13:50:00,30.79,30.84,30.78,30.79,175419.0,25.6782,25.7199,25.6699,25.6782,175419.0
2016-10-17 14:00:00,30.8,30.82,30.78,30.82,135996.0,25.6866,25.7033,25.6699,25.7033,135996.0
2016-10-17 14:10:00,30.82,30.85,30.78,30.8,173755.0,25.7033,25.7283,25.6699,25.6866,173755.0
2016-10-17 14:20:00,30.8,30.84,30.78,30.81,188259.0,25.6866,25.7199,25.6699,25.6949,188259.0
2016-10-17 14:30:00,30.8,30.81,30.73,30.75,156612.0,25.6866,25.6949,25.6282,25.6449,156612.0
2016-10-17 14:40:00,30.75,30.79,30.73,30.78,71807.0,25.6449,25.6782,25.6282,25.6699,71807.0
2016-10-17 14:50:00,30.78,30.85,30.77,30.84,134486.0,25.6699,25.7283,25.6616,25.7199,134486.0
2016-10-17 15:00:00,30.84,30.84,30.8,30.84,203396.0,25.7199,25.7199,25.6866,25.7199,203396.0
2016-10-17 15:10:00,30.84,30.86,30.79,30.84,223578.0,25.7199,25.7366,25.6782,25.7199,223578.0
2016-10-17 15:20:00,30.84,30.91,30.83,30.9,243805.0,25.7199,25.7783,25.7116,25.77,243805.0
2016-10-17 15:30:00,30.9,30.91,30.86,30.87,305561.0,25.77,25.7783,25.7366,25.745,305561.0
2016-10-17 15:40:00,30.87,30.89,30.84,30.86,351510.0,25.745,25.7616,25.7199,25.7366,351510.0
2016-10-17 15:50:00,30.85,30.87,30.8,30.82,857336.0,25.7283,25.745,25.6866,25.7033,857336.0
2016-10-18 09:30:00,30.86,30.94,30.64,30.69,504851.0,25.7366,25.8033,25.5531,25.5948,504851.0
2016-10-18 09:40:00,30.7,30.81,30.68,30.73,335809.0,25.6032,25.6949,25.5865,25.6282,335809.0
2016-10-18 09:50:00,30.73,30.73,30.57,30.64,305597.0,25.6282,25.6282,25.4948,25.5531,305597.0
2016-10-18 10:00:00,30.64,30.74,30.63,30.71,398569.0,25.5531,25.6365,25.5448,25.6115,398569.0
2016-10-18 10:10:00,30.71,30.73,30.64,30.7,303102.0,25.6115,25.6282,25.5531,25.6032,303102.0
2016-10-18 10:20:00,30.69,30.75,30.68,30.69,218987.0,25.5948,25.6449,25.5865,25.5948,218987.0
2016-10-18 10:30:00,30.7,30.71,30.64,30.64,312964.0,25.6032,25.6115,25.5531,25.5531,312964.0
2016-10-18 10:40:00,30.63,30.65,30.55,30.65,246859.0,25.5448,25.5615,25.4781,25.5615,246859.0
2016-10-18 10:50:00,30.65,30.67,30.6,30.63,232835.0,25.5615,25.5782,25.5198,25.5448,232835.0
2016-10-18 11:00:00,30.63,30.66,30.61,30.64,162609.0,25.5448,25.5698,25.5281,25.5531,162609.0
2016-10-18 11:10:00,30.64,30.67,30.61,30.64,199276.0,25.5531,25.5782,25.5281,25.5531,199276.0
2016-10-18 11:20:00,30.64,30.66,30.6,30.66,338099.0,25.5531,25.5698,25.5198,25.5698,338099.0
2016-10-18 11:30:00,30.66,30.68,30.61,30.64,141850.0,25.5698,25.5865,25.5281,25.5531,141850.0
2016-10-18 11:40:00,30.64,30.69,30.62,30.64,95119.0,25.5531,25.5948,25.5365,25.5531,95119.0
2016-10-18 11:50:00,30.63,30.72,30.62,30.71,158567.0,25.5448,25.6199,25.5365,25.6115,158567.0
2016-10-18 12:00:00,30.7,30.72,30.64,30.65,177426.0,25.6032,25.6199,25.5531,25.5615,177426.0
2016-10-18 12:10:00,30.65,30.68,30.64,30.65,135328.0,25.5615,25.5865,25.5531,25.5615,135328.0
2016-10-18 12:20:00,30.66,30.68,30.64,30.65,101123.0,25.5698,25.5865,25.5531,25.5615,101123.0
2016-10-18 12:30:00,30.65,30.7,30.64,30.67,126802.0,25.5615,25.6032,25.5531,25.5782,126802.0
2016-10-18 12:40:00,30.67,30.67,30.62,30.66,131800.0,25.5782,25.5782,25.5365,25.5698,131800.0
2016-10-18 12:50:00,30.66,30.67,30.61,30.64,201847.0,25.5698,25.5782,25.5281,25.5531,201847.0
2016-10-18 13:00:00,30.63,30.66,30.6,30.65,261451.0,25.5448,25.5698,25.5198,25.5615,261451.0
2016-10-18 13:10:00,30.65,30.68,30.6,30.62,144938.0,25.5615,25.5865,25.5198,25.5365,144938.0
2016-10-18 13:20:00,30.62,30.64,30.59,30.62,157543.0,25.5365,25.5531,25.5114,25.5365,157543.0
2016-10-18 13:30:00,30.62,30.62,30.56,30.57,132307.0,25.5365,25.5365,25.4864,25.4948,132307.0
2016-10-18 13:40:00,30.57,30.6,30.56,30.59,146062.0,25.4948,25.5198,25.4864,25.5114,146062.0
2016-10-18 13:50:00,30.6,30.6,30.57,30.57,139651.0,25.5198,25.5198,25.4948,25.4948,139651.0
2016-10-18 14:00:00,30.57,30.59,30.52,30.52,317937.0,25.4948,25.5114,25.4531,25.4531,317937.0
2016-10-18 14:10:00,30.53,30.56,30.5,30.56,167043.0,25.4614,25.4864,25.4364,25.4864,167043.0
2016-10-18 14:20:00,30.56,30.57,30.52,30.52,76209.0,25.4864,25.4948,25.4531,25.4531,76209.0
2016-10-18 14:30:00,30.52,30.61,30.52,30.6,230090.0,25.4531,25.5281,25.4531,25.5198,230090.0
2016-10-18 14:40:00,30.6,30.62,30.58,30.62,225380.0,25.5198,25.5365,25.5031,25.5365,225380.0
2016-10-18 14:50:00,30.62,30.66,30.6,30.66,209520.0,25.5365,25.5698,25.5198,25.5698,209520.0
2016-10-18 15:00:00,30.66,30.68,30.61,30.62,132403.0,25.5698,25.5865,25.5281,25.5365,132403.0
2016-10-18 15:10:00,30.62,30.64,30.6,30.62,106836.0,25.5365,25.5531,25.5198,25.5365,106836.0
2016-10-18 15:20:00,30.62,30.66,30.6,30.66,141857.0,25.5365,25.5698,25.5198,25.5698,141857.0
2016-10-18 15:30:00,30.65,30.67,30.63,30.65,215780.0,25.5615,25.5782,25.5448,25.5615,215780.0
2016-10-18 15:40:00,30.65,30.67,30.61,30.63,301304.0,25.5615,25.5782,25.5281,25.5448,301304.0
2016-10-18 15:50:00,30.64,30.66,30.62,30.63,533620.0,25.5531,25.5698,25.5365,25.5448,533620.0
2016-10-19 09:30:00,30.49,30.64,30.26,30.56,465403.0,25.428,25.5531,25.2362,25.4864,465403.0
2016-10-19 09:40:00,30.56,30.77,30.52,30.73,668974.0,25.4864,25.6616,25.4531,25.6282,668974.0
2016-10-19 09:50:00,30.73,30.79,30.65,30.7,265308.0,25.6282,25.6782,25.5615,25.6032,265308.0
2016-10-19 10:00:00,30.7,30.75,30.69,30.7,167302.0,25.6032,25.6449,25.5948,25.6032,167302.0
2016-10-19 10:10:00,30.71,30.74,30.69,30.72,158633.0,25.6115,25.6365,25.5948,25.6199,158633.0
2016-10-19 10:20:00,30.73,30.85,30.71,30.8,415567.0,25.6282,25.7283,25.6115,25.6866,415567.0
2016-10-19 10:30:00,30.8,30.8,30.75,30.77,206632.0,25.6866,25.6866,25.6449,25.6616,206632.0
2016-10-19 10:40:00,30.78,30.78,30.74,30.77,125893.0,25.6699,25.6699,25.6365,25.6616,125893.0
2016-10-19 10:50:00,30.77,30.78,30.74,30.78,161811.0,25.6616,25.6699,25.6365,25.6699,161811.0
2016-10-19 11:00:00,30.78,30.81,30.77,30.8,73868.0,25.6699,25.6949,25.6616,25.6866,73868.0
2016-10-19 11:10:00,30.81,30.82,30.79,30.82,117257.0,25.6949,25.7033,25.6782,25.7033,117257.0
2016-10-19 11:20:00,30.81,30.88,30.81,30.87,207058.0,25.6949,25.7533,25.6949,25.745,207058.0
2016-10-19 11:30:00,30.88,30.89,30.84,30.89,205738.0,25.7533,25.7616,25.7199,25.7616,205738.0
2016-10-19 11:40:00,30.89,30.96,30.88,30.96,204618.0,25.7616,25.82,25.7533,25.82,204618.0
2016-10-19 11:50:00,30.96,30.99,30.95,30.98,288919.0,25.82,25.845,25.8117,25.8367,288919.0
2016-10-19 12:00:00,30.99,30.99,30.93,30.94,136758.0,25.845,25.845,25.795,25.8033,136758.0
2016-10-19 12:10:00,30.94,30.94,30.93,30.93,62084.0,25.8033,25.8033,25.795,25.795,62084.0
2016-10-19 12:20:00,30.93,30.95,30.91,30.94,169191.0,25.795,25.8117,25.7783,25.8033,169191.0
2016-10-19 12:30:00,30.94,30.94,30.87,30.91,102295.0,25.8033,25.8033,25.745,25.7783,102295.0
2016-10-19 12:40:00,30.9,30.92,30.9,30.9,89908.0,25.77,25.7867,25.77,25.77,89908.0
2016-10-19 12:50:00,30.91,30.94,30.9,30.94,108258.0,25.7783,25.8033,25.77,25.8033,108258.0
2016-10-19 13:00:00,30.94,30.96,30.93,30.93,201904.0,25.8033,25.82,25.795,25.795,201904.0
2016-10-19 13:10:00,30.93,30.94,30.91,30.92,164427.0,25.795,25.8033,25.7783,25.7867,164427.0
2016-10-19 13:20:00,30.92,30.95,30.92,30.94,168235.0,25.7867,25.8117,25.7867,25.8033,168235.0
2016-10-19 13:30:00,30.94,30.95,30.87,30.88,203775.0,25.8033,25.8117,25.745,25.7533,203775.0
2016-10-19 13:40:00,30.88,30.89,30.87,30.88,61191.0,25.7533,25.7616,25.745,25.7533,61191.0
2016-10-19 13:50:00,30.88,30.9,30.86,30.9,85702.0,25.7533,25.77,25.7366,25.77,85702.0
2016-10-19 14:00:00,30.9,30.96,30.89,30.95,185212.0,25.77,25.82,25.7616,25.8117,185212.0
2016-10-19 14:10:00,30.96,31.0,30.95,30.96,230212.0,25.82,25.8534,25.8117,25.82,230212.0
2016-10-19 14:20:00,30.96,30.99,30.9,30.94,472772.0,25.82,25.845,25.77,25.8033,472772.0
2016-10-19 14:30:00,30.93,30.98,30.92,30.95,180385.0,25.795,25.8367,25.7867,25.8117,180385.0
2016-10-19 14:40:00,30.95,31.0,30.95,30.99,155635.0,25.8117,25.8534,25.8117,25.845,155635.0
2016-10-19 14:50:00,30.99,31.04,30.99,31.0,651457.0,25.845,25.8867,25.845,25.8534,651457.0
2016-10-19 15:00:00,31.0,31.06,30.99,31.05,268221.0,25.8534,25.9034,25.845,25.8951,268221.0
2016-10-19 15:10:00,31.05,31.06,30.98,31.03,146220.0,25.8951,25.9034,25.8367,25.8784,146220.0
2016-10-19 15:20:00,31.03,31.04,30.99,31.01,156719.0,25.8784,25.8867,25.845,25.8617,156719.0
2016-10-19 15:30:00,31.02,31.02,30.98,30.98,107091.0,25.87,25.87,25.8367,25.8367,107091.0
2016-10-19 15:40:00,30.98,31.01,30.96,30.97,465129.0,25.8367,25.8617,25.82,25.8284,465129.0
2016-10-19 15:50:00,30.97,31.01,30.95,31.01,825792.0,25.8284,25.8617,25.8117,25.8617,825792.0
2016-10-20 09:30:00,31.03,31.06,30.85,30.96,225948.0,25.8784,25.9034,25.7283,25.82,225948.0
2016-10-20 09:40:00,30.96,31.03,30.95,31.0,185104.0,25.82,25.8784,25.8117,25.8534,185104.0
2016-10-20 09:50:00,31.01,31.03,30.95,31.02,165655.0,25.8617,25.8784,25.8117,25.87,165655.0
2016-10-20 10:00:00,31.03,31.06,31.02,31.05,121891.0,25.8784,25.9034,25.87,25.8951,121891.0
2016-10-20 10:10:00,31.05,31.11,31.01,31.09,240337.0,25.8951,25.9451,25.8617,25.9284,240337.0
2016-10-20 10:20:00,31.09,31.16,31.06,31.06,285361.0,25.9284,25.9868,25.9034,25.9034,285361.0
2016-10-20 10:30:00,31.06,31.09,31.01,31.03,212395.0,25.9034,25.9284,25.8617,25.8784,212395.0
2016-10-20 10:40:00,31.02,31.08,30.99,31.08,233119.0,25.87,25.9201,25.845,25.9201,233119.0
2016-10-20 10:50:00,31.08,31.09,30.97,30.99,554375.0,25.9201,25.9284,25.8284,25.845,554375.0
2016-10-20 11:00:00,30.99,31.01,30.95,30.98,277272.0,25.845,25.8617,25.8117,25.8367,277272.0
2016-10-20 11:10:00,30.98,31.0,30.93,30.94,224794.0,25.8367,25.8534,25.795,25.8033,224794.0
2016-10-20 11:20:00,30.93,30.97,30.92,30.96,197852.0,25.795,25.8284,25.7867,25.82,197852.0
2016-10-20 11:30:00,30.96,31.01,30.95,30.95,204010.0,25.82,25.8617,25.8117,25.8117,204010.0
2016-10-20 11:40:00,30.95,30.98,30.94,30.98,109564.0,25.8117,25.8367,25.8033,25.8367,109564.0
2016-10-20 11:50:00,30.98,31.01,30.96,31.01,119107.0,25.8367,25.8617,25.82,25.8617,119107.0
2016-10-20 12:00:00,31.01,31.03,30.98,30.98,122798.0,25.8617,25.8784,25.8367,25.8367,122798.0
2016-10-20 12:10:00,30.99,30.99,30.96,30.96,119834.0,25.845,25.845,25.82,25.82,119834.0
2016-10-20 12:20:00,30.96,30.97,30.94,30.96,100200.0,25.82,25.8284,25.8033,25.82,100200.0
2016-10-20 12:30:00,30.95,30.96,30.88,30.88,396537.0,25.8117,25.82,25.7533,25.7533,396537.0
2016-10-20 12:40:00,30.89,30.93,30.89,30.93,195113.0,25.7616,25.795,25.7616,25.795,195113.0
2016-10-20 12:50:00,30.93,30.93,30.91,30.91,91563.0,25.795,25.795,25.7783,25.7783,91563.0
2016-10-20 13:00:00,30.92,30.92,30.87,30.88,160417.0,25.7867,25.7867,25.745,25.7533,160417.0
2016-10-20 13:10:00,30.89,30.89,30.8,30.82,132622.0,25.7616,25.7616,25.6866,25.7033,132622.0
2016-10-20 13:20:00,30.82,30.84,30.78,30.84,85859.0,25.7033,25.7199,25.6699,25.7199,85859.0
2016-10-20 13:30:00,30.83,30.87,30.81,30.87,264163.0,25.7116,25.745,25.6949,25.745,264163.0
2016-10-20 13:40:00,30.87,30.94,30.86,30.93,116997.0,25.745,25.8033,25.7366,25.795,116997.0
2016-10-20 13:50:00,30.94,30.94,30.9,30.92,177969.0,25.8033,25.8033,25.77,25.7867,177969.0
2016-10-20 14:00:00,30.92,30.92,30.83,30.85,95762.0,25.7867,25.7867,25.7116,25.7283,95762.0
2016-10-20 14:10:00,30.84,30.85,30.81,30.84,126594.0,25.7199,25.7283,25.6949,25.7199,126594.0
2016-10-20 14:20:00,30.84,30.88,30.8,30.88,141611.0,25.7199,25.7533,25.6866,25.7533,141611.0
2016-10-20 14:30:00,30.88,30.88,30.83,30.84,104705.0,25.7533,25.7533,25.7116,25.7199,104705.0
2016-10-20 14:40:00,30.85,30.91,30.84,30.91,136879.0,25.7283,25.7783,25.7199,25.7783,136879.0
2016-10-20 14:50:00,30.91,30.91,30.81,30.83,256412.0,25.7783,25.7783,25.6949,25.7116,256412.0
2016-10-20 15:00:00,30.82,30.91,30.81,30.91,187401.0,25.7033,25.7783,25.6949,25.7783,187401.0
2016-10-20 15:10:00,30.91,30.92,30.84,30.87,149140.0,25.7783,25.7867,25.7199,25.745,149140.0
2016-10-20 15:20:00,30.87,30.92,30.83,30.9,219613.0,25.745,25.7867,25.7116,25.77,219613.0
2016-10-20 15:30:00,30.9,30.91,30.87,30.88,150090.0,25.77,25.7783,25.745,25.7533,150090.0
2016-10-20 15:40:00,30.87,30.91,30.87,30.91,216853.0,25.745,25.7783,25.745,25.7783,216853.0
2016-10-20 15:50:00,30.91,30.94,30.89,30.91,701524.0,25.7783,25.8033,25.7616,25.7783,701524.0
2016-10-21 09:30:00,30.98,31.09,30.88,31.05,510863.0,25.8367,25.9284,25.7533,25.8951,510863.0
2016-10-21 09:40:00,31.04,31.06,30.89,31.03,547251.0,25.8867,25.9034,25.7616,25.8784,547251.0
2016-10-21 09:50:00,31.02,31.03,30.95,30.96,255178.0,25.87,25.8784,25.8117,25.82,255178.0
2016-10-21 10:00:00,30.96,30.96,30.75,30.77,228531.0,25.82,25.82,25.6449,25.6616,228531.0
2016-10-21 10:10:00,30.77,30.88,30.76,30.84,586444.0,25.6616,25.7533,25.6532,25.7199,586444.0
2016-10-21 10:20:00,30.83,30.9,30.82,30.87,240309.0,25.7116,25.77,25.7033,25.745,240309.0
2016-10-21 10:30:00,30.86,30.91,30.84,30.88,263032.0,25.7366,25.7783,25.7199,25.7533,263032.0
2016-10-21 10:40:00,30.89,30.91,30.79,30.82,156226.0,25.7616,25.7783,25.6782,25.7033,156226.0
2016-10-21 10:50:00,30.81,30.86,30.81,30.84,181607.0,25.6949,25.7366,25.6949,25.7199,181607.0
2016-10-21 11:00:00,30.85,30.86,30.77,30.79,164078.0,25.7283,25.7366,25.6616,25.6782,164078.0
2016-10-21 11:10:00,30.79,30.84,30.76,30.81,164493.0,25.6782,25.7199,25.6532,25.6949,164493.0
2016-10-21 11:20:00,30.81,30.81,30.74,30.79,138280.0,25.6949,25.6949,25.6365,25.6782,138280.0
2016-10-21 11:30:00,30.79,30.79,30.68,30.73,184888.0,25.6782,25.6782,25.5865,25.6282,184888.0
2016-10-21 11:40:00,30.73,30.75,30.68,30.75,167748.0,25.6282,25.6449,25.5865,25.6449,167748.0
2016-10-21 11:50:00,30.75,30.76,30.65,30.67,201704.0,25.6449,25.6532,25.5615,25.5782,201704.0
2016-10-21 12:00:00,30.67,30.72,30.66,30.72,204072.0,25.5782,25.6199,25.5698,25.6199,204072.0
2016-10-21 12:10:00,30.71,30.79,30.69,30.78,282446.0,25.6115,25.6782,25.5948,25.6699,282446.0
2016-10-21 12:20:00,30.79,30.88,30.77,30.87,211905.0,25.6782,25.7533,25.6616,25.745,211905.0
2016-10-21 12:30:00,30.87,30.9,30.86,30.89,184672.0,25.745,25.77,25.7366,25.7616,184672.0
2016-10-21 12:40:00,30.9,30.92,30.89,30.9,91087.0,25.77,25.7867,25.7616,25.77,91087.0
2016-10-21 12:50:00,30.9,30.91,30.89,30.91,91956.0,25.77,25.7783,25.7616,25.7783,91956.0
2016-10-21 13:00:00,30.91,30.92,30.89,30.9,227905.0,25.7783,25.7867,25.7616,25.77,227905.0
2016-10-21 13:10:00,30.9,30.91,30.89,30.9,69788.0,25.77,25.7783,25.7616,25.77,69788.0
2016-10-21 13:20:00,30.9,30.91,30.89,30.9,153921.0,25.77,25.7783,25.7616,25.77,153921.0
2016-10-21 13:30:00,30.9,30.91,30.85,30.85,86034.0,25.77,25.7783,25.7283,25.7283,86034.0
2016-10-21 13:40:00,30.85,30.93,30.85,30.9,112508.0,25.7283,25.795,25.7283,25.77,112508.0
2016-10-21 13:50:00,30.9,30.9,30.85,30.86,48712.0,25.77,25.77,25.7283,25.7366,48712.0
2016-10-21 14:00:00,30.87,30.87,30.8,30.8,63830.0,25.745,25.745,25.6866,25.6866,63830.0
2016-10-21 14:10:00,30.8,30.85,30.8,30.83,53438.0,25.6866,25.7283,25.6866,25.7116,53438.0
2016-10-21 14:20:00,30.83,30.84,30.81,30.83,60525.0,25.7116,25.7199,25.6949,25.7116,60525.0
2016-10-21 14:30:00,30.83,30.83,30.81,30.82,50667.0,25.7116,25.7116,25.6949,25.7033,50667.0
2016-10-21 14:40:00,30.81,30.87,30.81,30.85,78322.0,25.6949,25.745,25.6949,25.7283,78322.0
2016-10-21 14:50:00,30.85,30.88,30.84,30.86,59411.0,25.7283,25.7533,25.7199,25.7366,59411.0
2016-10-21 15:00:00,30.87,30.87,30.84,30.85,73562.0,25.745,25.745,25.7199,25.7283,73562.0
2016-10-21 15:10:00,30.85,30.86,30.84,30.84,49918.0,25.7283,25.7366,25.7199,25.7199,49918.0
2016-10-21 15:20:00,30.84,30.85,30.77,30.77,141967.0,25.7199,25.7283,25.6616,25.6616,141967.0
2016-10-21 15:30:00,30.78,30.79,30.77,30.79,165571.0,25.6699,25.6782,25.6616,25.6782,165571.0
2016-10-21 15:40:00,30.79,30.79,30.77,30.77,138718.0,25.6782,25.6782,25.6616,25.6616,138718.0
2016-10-21 15:50:00,30.78,30.79,30.75,30.77,779783.0,25.6699,25.6782,25.6449,25.6616,779783.0
2016-10-24 09:30:00,30.85,31.2,30.84,31.17,174012.0,25.7283,26.0202,25.7199,25.9951,174012.0
2016-10-24 09:40:00,31.17,31.21,31.07,31.08,197226.0,25.9951,26.0285,25.9117,25.9201,197226.0
2016-10-24 09:50:00,31.09,31.16,31.07,31.15,157700.0,25.9284,25.9868,25.9117,25.9785,157700.0
2016-10-24 10:00:00,31.16,31.19,31.1,31.12,96410.0,25.9868,26.0118,25.9368,25.9534,96410.0
2016-10-24 10:10:00,31.12,31.14,31.09,31.11,142922.0,25.9534,25.9701,25.9284,25.9451,142922.0
2016-10-24 10:20:00,31.11,31.2,31.09,31.2,138791.0,25.9451,26.0202,25.9284,26.0202,138791.0
2016-10-24 10:30:00,31.2,31.25,31.17,31.19,232034.0,26.0202,26.0619,25.9951,26.0118,232034.0
2016-10-24 10:40:00,31.19,31.25,31.18,31.24,100455.0,26.0118,26.0619,26.0035,26.0535,100455.0
2016-10-24 10:50:00,31.24,31.25,31.22,31.23,90233.0,26.0535,26.0619,26.0368,26.0452,90233.0
2016-10-24 11:00:00,31.23,31.27,31.23,31.27,94767.0,26.0452,26.0785,26.0452,26.0785,94767.0
2016-10-24 11:10:00,31.27,31.29,31.2,31.22,150821.0,26.0785,26.0952,26.0202,26.0368,150821.0
2016-10-24 11:20:00,31.22,31.22,31.17,31.18,72962.0,26.0368,26.0368,25.9951,26.0035,72962.0
2016-10-24 11:30:00,31.18,31.19,31.16,31.17,62249.0,26.0035,26.0118,25.9868,25.9951,62249.0
2016-10-24 11:40:00,31.18,31.18,31.1,31.1,101561.0,26.0035,26.0035,25.9368,25.9368,101561.0
2016-10-24 11:50:00,31.1,31.13,31.1,31.11,54713.0,25.9368,25.9618,25.9368,25.9451,54713.0
2016-10-24 12:00:00,31.11,31.11,31.09,31.11,83933.0,25.9451,25.9451,25.9284,25.9451,83933.0
2016-10-24 12:10:00,31.1,31.12,31.1,31.11,73005.0,25.9368,25.9534,25.9368,25.9451,73005.0
2016-10-24 12:20:00,31.12,31.12,31.09,31.1,114997.0,25.9534,25.9534,25.9284,25.9368,114997.0
2016-10-24 12:30:00,31.1,31.11,31.09,31.1,99486.0,25.9368,25.9451,25.9284,25.9368,99486.0
2016-10-24 12:40:00,31.1,31.11,31.1,31.1,38228.0,25.9368,25.9451,25.9368,25.9368,38228.0
2016-10-24 12:50:00,31.1,31.16,31.1,31.15,118464.0,25.9368,25.9868,25.9368,25.9785,118464.0
2016-10-24 13:00:00,31.15,31.16,31.12,31.15,53250.0,25.9785,25.9868,25.9534,25.9785,53250.0
2016-10-24 13:10:00,31.15,31.16,31.11,31.12,48881.0,25.9785,25.9868,25.9451,25.9534,48881.0
2016-10-24 13:20:00,31.12,31.17,31.11,31.17,71640.0,25.9534,25.9951,25.9451,25.9951,71640.0
2016-10-24 13:30:00,31.16,31.17,31.13,31.14,70536.0,25.9868,25.9951,25.9618,25.9701,70536.0
2016-10-24 13:40:00,31.14,31.14,31.09,31.11,139768.0,25.9701,25.9701,25.9284,25.9451,139768.0
2016-10-24 13:50:00,31.11,31.11,31.09,31.11,83785.0,25.9451,25.9451,25.9284,25.9451,83785.0
2016-10-24 14:00:00,31.11,31.17,31.1,31.16,53196.0,25.9451,25.9951,25.9368,25.9868,53196.0
2016-10-24 14:10:00,31.17,31.18,31.15,31.17,74005.0,25.9951,26.0035,25.9785,25.9951,74005.0
2016-10-24 14:20:00,31.17,31.2,31.17,31.18,67537.0,25.9951,26.0202,25.9951,26.0035,67537.0
2016-10-24 14:30:00,31.18,31.22,31.17,31.2,87547.0,26.0035,26.0368,25.9951,26.0202,87547.0
2016-10-24 14:40:00,31.21,31.23,31.17,31.19,93189.0,26.0285,26.0452,25.9951,26.0118,93189.0
2016-10-24 14:50:00,31.19,31.2,31.15,31.2,78790.0,26.0118,26.0202,25.9785,26.0202,78790.0
2016-10-24 15:00:00,31.2,31.2,31.16,31.18,80597.0,26.0202,26.0202,25.9868,26.0035,80597.0
2016-10-24 15:10:00,31.18,31.18,31.15,31.16,98649.0,26.0035,26.0035,25.9785,25.9868,98649.0
2016-10-24 15:20:00,31.17,31.18,31.14,31.18,204004.0,25.9951,26.0035,25.9701,26.0035,204004.0
2016-10-24 15:30:00,31.18,31.19,31.16,31.16,131613.0,26.0035,26.0118,25.9868,25.9868,131613.0
2016-10-24 15:40:00,31.17,31.17,31.12,31.13,146677.0,25.9951,25.9951,25.9534,25.9618,146677.0
2016-10-24 15:50:00,31.13,31.19,31.13,31.17,489040.0,25.9618,26.0118,25.9618,25.9951,489040.0
2016-10-25 09:30:00,31.06,31.06,30.92,30.97,231748.0,25.9034,25.9034,25.7867,25.8284,231748.0
2016-10-25 09:40:00,30.98,31.0,30.91,30.92,138844.0,25.8367,25.8534,25.7783,25.7867,138844.0
2016-10-25 09:50:00,30.92,31.01,30.91,30.92,120638.0,25.7867,25.8617,25.7783,25.7867,120638.0
2016-10-25 10:00:00,30.92,30.95,30.9,30.9,105747.0,25.7867,25.8117,25.77,25.77,105747.0
2016-10-25 10:10:00,30.91,30.98,30.87,30.94,155596.0,25.7783,25.8367,25.745,25.8033,155596.0
2016-10-25 10:20:00,30.94,30.98,30.87,30.87,149015.0,25.8033,25.8367,25.745,25.745,149015.0
2016-10-25 10:30:00,30.87,30.98,30.86,30.96,149524.0,25.745,25.8367,25.7366,25.82,149524.0
2016-10-25 10:40:00,30.96,30.97,30.86,30.89,178390.0,25.82,25.8284,25.7366,25.7616,178390.0
2016-10-25 10:50:00,30.9,30.95,30.89,30.9,131553.0,25.77,25.8117,25.7616,25.77,131553.0
2016-10-25 11:00:00,30.9,30.99,30.9,30.97,84391.0,25.77,25.845,25.77,25.8284,84391.0
2016-10-25 11:10:00,30.98,31.0,30.93,30.96,94564.0,25.8367,25.8534,25.795,25.82,94564.0
2016-10-25 11:20:00,30.97,31.0,30.94,30.99,87520.0,25.8284,25.8534,25.8033,25.845,87520.0
2016-10-25 11:30:00,30.99,31.03,30.97,31.03,97679.0,25.845,25.8784,25.8284,25.8784,97679.0
2016-10-25 11:40:00,31.03,31.03,30.96,31.02,98011.0,25.8784,25.8784,25.82,25.87,98011.0
2016-10-25 11:50:00,31.03,31.06,30.99,30.99,107475.0,25.8784,25.9034,25.845,25.845,107475.0
2016-10-25 12:00:00,30.99,31.06,30.99,31.03,84370.0,25.845,25.9034,25.845,25.8784,84370.0
2016-10-25 12:10:00,31.03,31.03,30.94,30.97,86401.0,25.8784,25.8784,25.8033,25.8284,86401.0
2016-10-25 12:20:00,30.96,30.99,30.93,30.94,42518.0,25.82,25.845,25.795,25.8033,42518.0
2016-10-25 12:30:00,30.94,30.99,30.93,30.99,56396.0,25.8033,25.845,25.795,25.845,56396.0
2016-10-25 12:40:00,30.99,31.01,30.98,31.01,51301.0,25.845,25.8617,25.8367,25.8617,51301.0
2016-10-25 12:50:00,31.01,31.02,30.98,30.98,46337.0,25.8617,25.87,25.8367,25.8367,46337.0
2016-10-25 13:00:00,30.98,30.99,30.95,30.98,45975.0,25.8367,25.845,25.8117,25.8367,45975.0
2016-10-25 13:10:00,30.98,30.98,30.94,30.98,54001.0,25.8367,25.8367,25.8033,25.8367,54001.0
2016-10-25 13:20:00,30.98,31.02,30.97,30.98,88233.0,25.8367,25.87,25.8284,25.8367,88233.0
2016-10-25 13:30:00,30.98,30.99,30.96,30.97,58163.0,25.8367,25.845,25.82,25.8284,58163.0
2016-10-25 13:40:00,30.97,30.98,30.94,30.97,83308.0,25.8284,25.8367,25.8033,25.8284,83308.0
2016-10-25 13:50:00,30.97,31.0,30.95,30.98,89164.0,25.8284,25.8534,25.8117,25.8367,89164.0
2016-10-25 14:00:00,30.97,31.0,30.96,30.99,85946.0,25.8284,25.8534,25.82,25.845,85946.0
2016-10-25 14:10:00,30.99,31.0,30.96,30.99,77123.0,25.845,25.8534,25.82,25.845,77123.0
2016-10-25 14:20:00,30.99,31.0,30.98,30.98,44919.0,25.845,25.8534,25.8367,25.8367,44919.0
2016-10-25 14:30:00,30.99,30.99,30.92,30.95,85373.0,25.845,25.845,25.7867,25.8117,85373.0
2016-10-25 14:40:00,30.95,30.95,30.91,30.92,68040.0,25.8117,25.8117,25.7783,25.7867,68040.0
2016-10-25 14:50:00,30.92,30.95,30.91,30.92,102910.0,25.7867,25.8117,25.7783,25.7867,102910.0
2016-10-25 15:00:00,30.92,30.94,30.91,30.94,73247.0,25.7867,25.8033,25.7783,25.8033,73247.0
2016-10-25 15:10:00,30.93,30.94,30.91,30.91,54172.0,25.795,25.8033,25.7783,25.7783,54172.0
2016-10-25 15:20:00,30.91,30.96,30.91,30.94,119074.0,25.7783,25.82,25.7783,25.8033,119074.0
2016-10-25 15:30:00,30.94,30.94,30.92,30.93,78041.0,25.8033,25.8033,25.7867,25.795,78041.0
2016-10-25 15:40:00,30.94,30.94,30.9,30.92,123102.0,25.8033,25.8033,25.77,25.7867,123102.0
2016-10-25 15:50:00,30.91,30.92,30.9,30.92,189729.0,25.7783,25.7867,25.77,25.7867,189729.0
2016-10-26 09:30:00,30.79,30.99,30.75,30.97,262303.0,25.6782,25.845,25.6449,25.8284,262303.0
2016-10-26 09:40:00,30.98,31.07,30.97,31.05,174595.0,25.8367,25.9117,25.8284,25.8951,174595.0
2016-10-26 09:50:00,31.05,31.09,30.96,30.98,130516.0,25.8951,25.9284,25.82,25.8367,130516.0
2016-10-26 10:00:00,30.98,31.08,30.97,31.05,103019.0,25.8367,25.9201,25.8284,25.8951,103019.0
2016-10-26 10:10:00,31.05,31.13,31.05,31.08,105022.0,25.8951,25.9618,25.8951,25.9201,105022.0
2016-10-26 10:20:00,31.09,31.09,30.99,31.01,71482.0,25.9284,25.9284,25.845,25.8617,71482.0
2016-10-26 10:30:00,31.01,31.05,30.98,30.98,160692.0,25.8617,25.8951,25.8367,25.8367,160692.0
2016-10-26 10:40:00,30.99,31.01,30.94,30.99,95031.0,25.845,25.8617,25.8033,25.845,95031.0
2016-10-26 10:50:00,30.99,31.03,30.94,31.03,94928.0,25.845,25.8784,25.8033,25.8784,94928.0
2016-10-26 11:00:00,31.03,31.07,30.99,30.99,244073.0,25.8784,25.9117,25.845,25.845,244073.0
2016-10-26 11:10:00,31.0,31.04,30.96,30.98,73426.0,25.8534,25.8867,25.82,25.8367,73426.0
2016-10-26 11:20:00,30.98,31.02,30.96,30.99,57097.0,25.8367,25.87,25.82,25.845,57097.0
2016-10-26 11:30:00,30.99,31.0,30.93,30.96,62544.0,25.845,25.8534,25.795,25.82,62544.0
2016-10-26 11:40:00,30.96,30.97,30.95,30.96,49063.0,25.82,25.8284,25.8117,25.82,49063.0
2016-10-26 11:50:00,30.95,31.0,30.93,30.94,62392.0,25.8117,25.8534,25.795,25.8033,62392.0
2016-10-26 12:00:00,30.95,30.97,30.91,30.94,57012.0,25.8117,25.8284,25.7783,25.8033,57012.0
2016-10-26 12:10:00,30.95,30.97,30.93,30.96,58451.0,25.8117,25.8284,25.795,25.82,58451.0
2016-10-26 12:20:00,30.96,30.97,30.95,30.95,33820.0,25.82,25.8284,25.8117,25.8117,33820.0
2016-10-26 12:30:00,30.95,30.96,30.94,30.96,60349.0,25.8117,25.82,25.8033,25.82,60349.0
2016-10-26 12:40:00,30.96,30.99,30.94,30.95,76247.0,25.82,25.845,25.8033,25.8117,76247.0
2016-10-26 12:50:00,30.95,30.99,30.93,30.96,68796.0,25.8117,25.845,25.795,25.82,68796.0
2016-10-26 13:00:00,30.96,30.98,30.92,30.93,42801.0,25.82,25.8367,25.7867,25.795,42801.0
2016-10-26 13:10:00,30.93,30.93,30.89,30.93,92008.0,25.795,25.795,25.7616,25.795,92008.0
2016-10-26 13:20:00,30.93,30.94,30.88,30.89,69889.0,25.795,25.8033,25.7533,25.7616,69889.0
2016-10-26 13:30:00,30.9,30.92,30.87,30.87,95034.0,25.77,25.7867,25.745,25.745,95034.0
2016-10-26 13:40:00,30.87,30.88,30.82,30.83,66480.0,25.745,25.7533,25.7033,25.7116,66480.0
2016-10-26 13:50:00,30.84,30.86,30.8,30.8,50126.0,25.7199,25.7366,25.6866,25.6866,50126.0
2016-10-26 14:00:00,30.8,30.83,30.78,30.79,77184.0,25.6866,25.7116,25.6699,25.6782,77184.0
2016-10-26 14:10:00,30.8,30.86,30.78,30.84,71477.0,25.6866,25.7366,25.6699,25.7199,71477.0
2016-10-26 14:20:00,30.84,30.87,30.83,30.86,87064.0,25.7199,25.745,25.7116,25.7366,87064.0
2016-10-26 14:30:00,30.86,30.88,30.83,30.88,113289.0,25.7366,25.7533,25.7116,25.7533,113289.0
2016-10-26 14:40:00,30.88,30.93,30.87,30.92,101189.0,25.7533,25.795,25.745,25.7867,101189.0
2016-10-26 14:50:00,30.92,30.95,30.9,30.94,120969.0,25.7867,25.8117,25.77,25.8033,120969.0
2016-10-26 15:00:00,30.95,30.95,30.9,30.9,122330.0,25.8117,25.8117,25.77,25.77,122330.0
2016-10-26 15:10:00,30.91,30.93,30.9,30.91,89561.0,25.7783,25.795,25.77,25.7783,89561.0
2016-10-26 15:20:00,30.92,30.93,30.9,30.92,87185.0,25.7867,25.795,25.77,25.7867,87185.0
2016-10-26 15:30:00,30.92,30.95,30.91,30.94,229908.0,25.7867,25.8117,25.7783,25.8033,229908.0
2016-10-26 15:40:00,30.94,30.95,30.9,30.91,235879.0,25.8033,25.8117,25.77,25.7783,235879.0
2016-10-26 15:50:00,30.91,30.94,30.9,30.9,564713.0,25.7783,25.8033,25.77,25.77,564713.0
2016-10-27 09:30:00,30.96,31.16,30.68,31.13,435798.0,25.82,25.9868,25.5865,25.9618,435798.0
2016-10-27 09:40:00,31.13,31.13,30.97,31.02,171620.0,25.9618,25.9618,25.8284,25.87,171620.0
2016-10-27 09:50:00,31.02,31.09,31.01,31.09,181065.0,25.87,25.9284,25.8617,25.9284,181065.0
2016-10-27 10:00:00,31.09,31.1,31.03,31.04,148386.0,25.9284,25.9368,25.8784,25.8867,148386.0
2016-10-27 10:10:00,31.04,31.06,30.95,30.96,158798.0,25.8867,25.9034,25.8117,25.82,158798.0
2016-10-27 10:20:00,30.96,30.99,30.91,30.92,105625.0,25.82,25.845,25.7783,25.7867,105625.0
2016-10-27 10:30:00,30.92,30.98,30.9,30.92,141993.0,25.7867,25.8367,25.77,25.7867,141993.0
2016-10-27 10:40:00,30.92,30.94,30.9,30.92,122664.0,25.7867,25.8033,25.77,25.7867,122664.0
2016-10-27 10:50:00,30.92,30.92,30.9,30.91,106211.0,25.7867,25.7867,25.77,25.7783,106211.0
2016-10-27 11:00:00,30.92,30.98,30.91,30.97,190621.0,25.7867,25.8367,25.7783,25.8284,190621.0
2016-10-27 11:10:00,30.98,31.07,30.96,31.07,63964.0,25.8367,25.9117,25.82,25.9117,63964.0
2016-10-27 11:20:00,31.07,31.08,31.01,31.01,289949.0,25.9117,25.9201,25.8617,25.8617,289949.0
2016-10-27 11:30:00,31.01,31.07,30.96,30.99,122966.0,25.8617,25.9117,25.82,25.845,122966.0
2016-10-27 11:40:00,30.99,31.01,30.95,31.01,55460.0,25.845,25.8617,25.8117,25.8617,55460.0
2016-10-27 11:50:00,31.01,31.05,30.98,31.04,168572.0,25.8617,25.8951,25.8367,25.8867,168572.0
2016-10-27 12:00:00,31.04,31.09,31.03,31.07,187208.0,25.8867,25.9284,25.8784,25.9117,187208.0
2016-10-27 12:10:00,31.06,31.07,31.06,31.06,103697.0,25.9034,25.9117,25.9034,25.9034,103697.0
2016-10-27 12:20:00,31.07,31.07,31.04,31.05,57136.0,25.9117,25.9117,25.8867,25.8951,57136.0
2016-10-27 12:30:00,31.05,31.06,31.01,31.05,119343.0,25.8951,25.9034,25.8617,25.8951,119343.0
2016-10-27 12:40:00,31.06,31.06,31.02,31.05,99349.0,25.9034,25.9034,25.87,25.8951,99349.0
2016-10-27 12:50:00,31.05,31.09,31.03,31.09,68061.0,25.8951,25.9284,25.8784,25.9284,68061.0
2016-10-27 13:00:00,31.09,31.13,31.07,31.1,186354.0,25.9284,25.9618,25.9117,25.9368,186354.0
2016-10-27 13:10:00,31.11,31.15,31.1,31.13,248426.0,25.9451,25.9785,25.9368,25.9618,248426.0
2016-10-27 13:20:00,31.13,31.17,31.12,31.15,116026.0,25.9618,25.9951,25.9534,25.9785,116026.0
2016-10-27 13:30:00,31.15,31.15,31.13,31.15,55476.0,25.9785,25.9785,25.9618,25.9785,55476.0
2016-10-27 13:40:00,31.15,31.19,31.13,31.19,195526.0,25.9785,26.0118,25.9618,26.0118,195526.0
2016-10-27 13:50:00,31.19,31.19,31.15,31.15,269294.0,26.0118,26.0118,25.9785,25.9785,269294.0
2016-10-27 14:00:00,31.15,31.17,31.14,31.15,95377.0,25.9785,25.9951,25.9701,25.9785,95377.0
2016-10-27 14:10:00,31.16,31.2,31.14,31.2,149582.0,25.9868,26.0202,25.9701,26.0202,149582.0
2016-10-27 14:20:00,31.2,31.2,31.18,31.19,85997.0,26.0202,26.0202,26.0035,26.0118,85997.0
2016-10-27 14:30:00,31.18,31.19,31.14,31.16,80497.0,26.0035,26.0118,25.9701,25.9868,80497.0
2016-10-27 14:40:00,31.16,31.16,31.1,31.1,109299.0,25.9868,25.9868,25.9368,25.9368,109299.0
2016-10-27 14:50:00,31.1,31.11,31.04,31.06,240925.0,25.9368,25.9451,25.8867,25.9034,240925.0
2016-10-27 15:00:00,31.06,31.06,30.97,30.97,296351.0,25.9034,25.9034,25.8284,25.8284,296351.0
2016-10-27 15:10:00,30.97,31.01,30.95,31.01,550655.0,25.8284,25.8617,25.8117,25.8617,550655.0
2016-10-27 15:20:00,31.0,31.03,30.99,31.03,178860.0,25.8534,25.8784,25.845,25.8784,178860.0
2016-10-27 15:30:00,31.03,31.06,31.01,31.03,311509.0,25.8784,25.9034,25.8617,25.8784,311509.0
2016-10-27 15:40:00,31.03,31.04,30.98,30.99,173743.0,25.8784,25.8867,25.8367,25.845,173743.0
2016-10-27 15:50:00,30.99,31.04,30.98,31.04,442030.0,25.845,25.8867,25.8367,25.8867,442030.0
2016-10-28 09:30:00,30.98,31.07,30.95,31.03,223769.0,25.8367,25.9117,25.8117,25.8784,223769.0
2016-10-28 09:40:00,31.02,31.05,30.89,31.01,289331.0,25.87,25.8951,25.7616,25.8617,289331.0
2016-10-28 09:50:00,31.01,31.08,30.96,31.05,113027.0,25.8617,25.9201,25.82,25.8951,113027.0
2016-10-28 10:00:00,31.06,31.09,30.91,30.92,95718.0,25.9034,25.9284,25.7783,25.7867,95718.0
2016-10-28 10:10:00,30.93,31.05,30.91,31.05,94048.0,25.795,25.8951,25.7783,25.8951,94048.0
2016-10-28 10:20:00,31.05,31.1,31.01,31.1,89534.0,25.8951,25.9368,25.8617,25.9368,89534.0
2016-10-28 10:30:00,31.1,31.17,31.08,31.14,174452.0,25.9368,25.9951,25.9201,25.9701,174452.0
2016-10-28 10:40:00,31.14,31.24,31.12,31.19,281586.0,25.9701,26.0535,25.9534,26.0118,281586.0
2016-10-28 10:50:00,31.19,31.2,31.17,31.18,76874.0,26.0118,26.0202,25.9951,26.0035,76874.0
2016-10-28 11:00:00,31.18,31.26,31.18,31.2,104685.0,26.0035,26.0702,26.0035,26.0202,104685.0
2016-10-28 11:10:00,31.2,31.27,31.16,31.16,92057.0,26.0202,26.0785,25.9868,25.9868,92057.0
2016-10-28 11:20:00,31.17,31.22,31.17,31.18,55357.0,25.9951,26.0368,25.9951,26.0035,55357.0
2016-10-28 11:30:00,31.19,31.23,31.18,31.21,76229.0,26.0118,26.0452,26.0035,26.0285,76229.0
2016-10-28 11:40:00,31.21,31.23,31.16,31.16,66067.0,26.0285,26.0452,25.9868,25.9868,66067.0
2016-10-28 11:50:00,31.16,31.18,31.13,31.14,63960.0,25.9868,26.0035,25.9618,25.9701,63960.0
2016-10-28 12:00:00,31.14,31.17,31.11,31.14,61906.0,25.9701,25.9951,25.9451,25.9701,61906.0
2016-10-28 12:10:00,31.14,31.18,31.13,31.15,63012.0,25.9701,26.0035,25.9618,25.9785,63012.0
2016-10-28 12:20:00,31.14,31.26,31.14,31.26,135498.0,25.9701,26.0702,25.9701,26.0702,135498.0
2016-10-28 12:30:00,31.26,31.43,31.26,31.38,356870.0,26.0702,26.212,26.0702,26.1703,356870.0
2016-10-28 12:40:00,31.39,31.42,31.36,31.41,80034.0,26.1786,26.2036,26.1536,26.1953,80034.0
2016-10-28 12:50:00,31.41,31.43,31.34,31.37,82742.0,26.1953,26.212,26.1369,26.1619,82742.0
2016-10-28 13:00:00,31.37,31.38,31.21,31.22,186624.0,26.1619,26.1703,26.0285,26.0368,186624.0
2016-10-28 13:10:00,31.22,31.26,31.19,31.24,119607.0,26.0368,26.0702,26.0118,26.0535,119607.0
2016-10-28 13:20:00,31.24,31.26,31.22,31.22,156679.0,26.0535,26.0702,26.0368,26.0368,156679.0
2016-10-28 13:30:00,31.21,31.22,31.06,31.1,153111.0,26.0285,26.0368,25.9034,25.9368,153111.0
2016-10-28 13:40:00,31.1,31.24,31.08,31.21,308072.0,25.9368,26.0535,25.9201,26.0285,308072.0
2016-10-28 13:50:00,31.21,31.23,31.17,31.19,197464.0,26.0285,26.0452,25.9951,26.0118,197464.0
2016-10-28 14:00:00,31.2,31.29,31.19,31.28,202943.0,26.0202,26.0952,26.0118,26.0869,202943.0
2016-10-28 14:10:00,31.28,31.34,31.26,31.29,208443.0,26.0869,26.1369,26.0702,26.0952,208443.0
2016-10-28 14:20:00,31.29,31.34,31.26,31.29,100036.0,26.0952,26.1369,26.0702,26.0952,100036.0
2016-10-28 14:30:00,31.29,31.3,31.22,31.28,126284.0,26.0952,26.1036,26.0368,26.0869,126284.0
2016-10-28 14:40:00,31.28,31.32,31.23,31.32,106639.0,26.0869,26.1202,26.0452,26.1202,106639.0
2016-10-28 14:50:00,31.32,31.38,31.3,31.36,111488.0,26.1202,26.1703,26.1036,26.1536,111488.0
2016-10-28 15:00:00,31.36,31.36,31.31,31.32,106434.0,26.1536,26.1536,26.1119,26.1202,106434.0
2016-10-28 15:10:00,31.32,31.35,31.3,31.34,100009.0,26.1202,26.1453,26.1036,26.1369,100009.0
2016-10-28 15:20:00,31.33,31.39,31.3,31.39,143929.0,26.1286,26.1786,26.1036,26.1786,143929.0
2016-10-28 15:30:00,31.38,31.39,31.31,31.32,123790.0,26.1703,26.1786,26.1119,26.1202,123790.0
2016-10-28 15:40:00,31.32,31.33,31.28,31.31,201506.0,26.1202,26.1286,26.0869,26.1119,201506.0
2016-10-28 15:50:00,31.31,31.35,31.27,31.28,602416.0,26.1119,26.1453,26.0785,26.0869,602416.0
2016-10-31 09:30:00,31.3,31.56,31.26,31.49,293298.0,26.1036,26.3204,26.0702,26.262,293298.0
2016-10-31 09:40:00,31.5,31.53,31.39,31.44,196387.0,26.2704,26.2954,26.1786,26.2203,196387.0
2016-10-31 09:50:00,31.44,31.51,31.43,31.5,266981.0,26.2203,26.2787,26.212,26.2704,266981.0
2016-10-31 10:00:00,31.5,31.51,31.32,31.37,196666.0,26.2704,26.2787,26.1202,26.1619,196666.0
2016-10-31 10:10:00,31.37,31.41,31.31,31.36,183891.0,26.1619,26.1953,26.1119,26.1536,183891.0
2016-10-31 10:20:00,31.36,31.43,31.35,31.43,208613.0,26.1536,26.212,26.1453,26.212,208613.0
2016-10-31 10:30:00,31.43,31.43,31.35,31.35,171400.0,26.212,26.212,26.1453,26.1453,171400.0
2016-10-31 10:40:00,31.36,31.41,31.27,31.27,139461.0,26.1536,26.1953,26.0785,26.0785,139461.0
2016-10-31 10:50:00,31.28,31.28,31.17,31.19,196137.0,26.0869,26.0869,25.9951,26.0118,196137.0
2016-10-31 11:00:00,31.2,31.24,31.11,31.16,171795.0,26.0202,26.0535,25.9451,25.9868,171795.0
2016-10-31 11:10:00,31.17,31.17,31.13,31.16,91142.0,25.9951,25.9951,25.9618,25.9868,91142.0
2016-10-31 11:20:00,31.16,31.17,31.14,31.14,71552.0,25.9868,25.9951,25.9701,25.9701,71552.0
2016-10-31 11:30:00,31.15,31.16,31.06,31.06,99233.0,25.9785,25.9868,25.9034,25.9034,99233.0
2016-10-31 11:40:00,31.07,31.09,31.04,31.04,207621.0,25.9117,25.9284,25.8867,25.8867,207621.0
2016-10-31 11:50:00,31.04,31.09,31.03,31.08,96677.0,25.8867,25.9284,25.8784,25.9201,96677.0
2016-10-31 12:00:00,31.08,31.11,31.06,31.07,130138.0,25.9201,25.9451,25.9034,25.9117,130138.0
2016-10-31 12:10:00,31.06,31.08,31.06,31.07,43034.0,25.9034,25.9201,25.9034,25.9117,43034.0
2016-10-31 12:20:00,31.07,31.08,31.03,31.06,61318.0,25.9117,25.9201,25.8784,25.9034,61318.0
2016-10-31 12:30:00,31.06,31.07,31.02,31.05,58795.0,25.9034,25.9117,25.87,25.8951,58795.0
2016-10-31 12:40:00,31.06,31.1,31.04,31.08,69797.0,25.9034,25.9368,25.8867,25.9201,69797.0
2016-10-31 12:50:00,31.08,31.12,31.07,31.12,86622.0,25.9201,25.9534,25.9117,25.9534,86622.0
2016-10-31 13:00:00,31.12,31.13,31.01,31.01,86467.0,25.9534,25.9618,25.8617,25.8617,86467.0
2016-10-31 13:10:00,31.01,31.01,30.95,30.96,68119.0,25.8617,25.8617,25.8117,25.82,68119.0
2016-10-31 13:20:00,30.97,31.02,30.96,30.97,70959.0,25.8284,25.87,25.82,25.8284,70959.0
2016-10-31 13:30:00,30.97,30.98,30.91,30.92,117713.0,25.8284,25.8367,25.7783,25.7867,117713.0
2016-10-31 13:40:00,30.91,30.94,30.9,30.93,72146.0,25.7783,25.8033,25.77,25.795,72146.0
2016-10-31 13:50:00,30.93,30.97,30.93,30.96,109863.0,25.795,25.8284,25.795,25.82,109863.0
2016-10-31 14:00:00,30.96,30.97,30.93,30.94,127410.0,25.82,25.8284,25.795,25.8033,127410.0
2016-10-31 14:10:00,30.94,30.95,30.83,30.9,183295.0,25.8033,25.8117,25.7116,25.77,183295.0
2016-10-31 14:20:00,30.9,30.93,30.89,30.91,206135.0,25.77,25.795,25.7616,25.7783,206135.0
2016-10-31 14:30:00,30.91,30.96,30.9,30.94,203180.0,25.7783,25.82,25.77,25.8033,203180.0
2016-10-31 14:40:00,30.94,30.94,30.9,30.92,232820.0,25.8033,25.8033,25.77,25.7867,232820.0
2016-10-31 14:50:00,30.92,30.95,30.91,30.92,108358.0,25.7867,25.8117,25.7783,25.7867,108358.0
2016-10-31 15:00:00,30.93,31.02,30.92,31.01,122663.0,25.795,25.87,25.7867,25.8617,122663.0
2016-10-31 15:10:00,31.02,31.04,31.0,31.03,67874.0,25.87,25.8867,25.8534,25.8784,67874.0
2016-10-31 15:20:00,31.03,31.05,31.0,31.02,200790.0,25.8784,25.8951,25.8534,25.87,200790.0
2016-10-31 15:30:00,31.02,31.03,30.97,30.99,156893.0,25.87,25.8784,25.8284,25.845,156893.0
2016-10-31 15:40:00,30.99,31.01,30.95,30.96,315768.0,25.845,25.8617,25.8117,25.82,315768.0
2016-10-31 15:50:00,30.96,31.01,30.92,30.98,955477.0,25.82,25.8617,25.7867,25.8367,955477.0
2016-11-01 09:30:00,31.09,31.09,30.78,30.87,209858.0,25.9284,25.9284,25.6699,25.745,209858.0
2016-11-01 09:40:00,30.87,30.91,30.76,30.9,188541.0,25.745,25.7783,25.6532,25.77,188541.0
2016-11-01 09:50:00,30.9,31.0,30.86,30.98,207692.0,25.77,25.8534,25.7366,25.8367,207692.0
2016-11-01 10:00:00,30.98,31.07,30.96,31.06,202735.0,25.8367,25.9117,25.82,25.9034,202735.0
2016-11-01 10:10:00,31.06,31.07,30.99,31.01,151992.0,25.9034,25.9117,25.845,25.8617,151992.0
2016-11-01 10:20:00,31.01,31.1,31.0,31.07,334456.0,25.8617,25.9368,25.8534,25.9117,334456.0
2016-11-01 10:30:00,31.07,31.09,31.03,31.05,113602.0,25.9117,25.9284,25.8784,25.8951,113602.0
2016-11-01 10:40:00,31.06,31.11,31.03,31.09,116889.0,25.9034,25.9451,25.8784,25.9284,116889.0
2016-11-01 10:50:00,31.09,31.1,31.05,31.08,321007.0,25.9284,25.9368,25.8951,25.9201,321007.0
2016-11-01 11:00:00,31.09,31.1,31.04,31.06,179902.0,25.9284,25.9368,25.8867,25.9034,179902.0
2016-11-01 11:10:00,31.06,31.1,31.04,31.07,238797.0,25.9034,25.9368,25.8867,25.9117,238797.0
2016-11-01 11:20:00,31.07,31.09,30.97,30.97,122635.0,25.9117,25.9284,25.8284,25.8284,122635.0
2016-11-01 11:30:00,30.98,31.07,30.85,30.85,335386.0,25.8367,25.9117,25.7283,25.7283,335386.0
2016-11-01 11:40:00,30.85,30.87,30.82,30.83,173111.0,25.7283,25.745,25.7033,25.7116,173111.0
2016-11-01 11:50:00,30.84,30.86,30.81,30.83,81746.0,25.7199,25.7366,25.6949,25.7116,81746.0
2016-11-01 12:00:00,30.83,30.85,30.79,30.8,84811.0,25.7116,25.7283,25.6782,25.6866,84811.0
2016-11-01 12:10:00,30.8,30.85,30.78,30.8,119746.0,25.6866,25.7283,25.6699,25.6866,119746.0
2016-11-01 12:20:00,30.81,30.84,30.76,30.77,212240.0,25.6949,25.7199,25.6532,25.6616,212240.0
2016-11-01 12:30:00,30.77,30.86,30.76,30.84,115130.0,25.6616,25.7366,25.6532,25.7199,115130.0
2016-11-01 12:40:00,30.84,30.84,30.78,30.8,84301.0,25.7199,25.7199,25.6699,25.6866,84301.0
2016-11-01 12:50:00,30.8,30.81,30.76,30.79,87938.0,25.6866,25.6949,25.6532,25.6782,87938.0
2016-11-01 13:00:00,30.79,30.81,30.77,30.79,116139.0,25.6782,25.6949,25.6616,25.6782,116139.0
2016-11-01 13:10:00,30.79,30.82,30.75,30.81,172443.0,25.6782,25.7033,25.6449,25.6949,172443.0
2016-11-01 13:20:00,30.8,30.83,30.79,30.81,85286.0,25.6866,25.7116,25.6782,25.6949,85286.0
2016-11-01 13:30:00,30.81,30.82,30.79,30.81,92743.0,25.6949,25.7033,25.6782,25.6949,92743.0
2016-11-01 13:40:00,30.8,30.81,30.76,30.78,128390.0,25.6866,25.6949,25.6532,25.6699,128390.0
2016-11-01 13:50:00,30.78,30.82,30.77,30.8,96610.0,25.6699,25.7033,25.6616,25.6866,96610.0
2016-11-01 14:00:00,30.8,30.8,30.72,30.76,116158.0,25.6866,25.6866,25.6199,25.6532,116158.0
2016-11-01 14:10:00,30.76,30.82,30.73,30.75,168430.0,25.6532,25.7033,25.6282,25.6449,168430.0
2016-11-01 14:20:00,30.74,30.76,30.71,30.75,108961.0,25.6365,25.6532,25.6115,25.6449,108961.0
2016-11-01 14:30:00,30.75,30.8,30.72,30.77,116231.0,25.6449,25.6866,25.6199,25.6616,116231.0
2016-11-01 14:40:00,30.77,30.78,30.69,30.72,184828.0,25.6616,25.6699,25.5948,25.6199,184828.0
2016-11-01 14:50:00,30.72,30.79,30.71,30.78,192517.0,25.6199,25.6782,25.6115,25.6699,192517.0
2016-11-01 15:00:00,30.78,30.8,30.74,30.74,176998.0,25.6699,25.6866,25.6365,25.6365,176998.0
2016-11-01 15:10:00,30.75,30.76,30.71,30.73,298667.0,25.6449,25.6532,25.6115,25.6282,298667.0
2016-11-01 15:20:00,30.74,30.75,30.69,30.74,142955.0,25.6365,25.6449,25.5948,25.6365,142955.0
2016-11-01 15:30:00,30.74,30.78,30.71,30.78,230913.0,25.6365,25.6699,25.6115,25.6699,230913.0
2016-11-01 15:40:00,30.77,30.9,30.77,30.85,395216.0,25.6616,25.77,25.6616,25.7283,395216.0
2016-11-01 15:50:00,30.85,30.86,30.76,30.76,970727.0,25.7283,25.7366,25.6532,25.6532,970727.0
2016-11-02 09:30:00,30.85,31.95,30.83,31.8,980814.0,25.7283,26.6457,25.7116,26.5206,980814.0
2016-11-02 09:40:00,31.8,32.04,31.8,31.93,685139.0,26.5206,26.7207,26.5206,26.629,685139.0
2016-11-02 09:50:00,31.94,32.11,31.91,31.94,530813.0,26.6373,26.7791,26.6123,26.6373,530813.0
2016-11-02 10:00:00,31.94,31.97,31.84,31.89,425200.0,26.6373,26.6623,26.5539,26.5956,425200.0
2016-11-02 10:10:00,31.89,31.99,31.86,31.96,303351.0,26.5956,26.679,26.5706,26.654,303351.0
2016-11-02 10:20:00,31.96,31.99,31.77,31.79,286556.0,26.654,26.679,26.4955,26.5122,286556.0
2016-11-02 10:30:00,31.78,31.78,31.41,31.42,496585.0,26.5039,26.5039,26.1953,26.2036,496585.0
2016-11-02 10:40:00,31.41,31.71,31.36,31.7,558912.0,26.1953,26.4455,26.1536,26.4372,558912.0
2016-11-02 10:50:00,31.7,32.12,31.6,32.0,777968.0,26.4372,26.7874,26.3538,26.6873,777968.0
2016-11-02 11:00:00,32.0,32.01,31.74,31.79,323974.0,26.6873,26.6957,26.4705,26.5122,323974.0
2016-11-02 11:10:00,31.78,31.95,31.75,31.91,205406.0,26.5039,26.6457,26.4789,26.6123,205406.0
2016-11-02 11:20:00,31.91,32.0,31.86,31.99,276211.0,26.6123,26.6873,26.5706,26.679,276211.0
2016-11-02 11:30:00,31.99,31.99,31.85,31.93,167698.0,26.679,26.679,26.5623,26.629,167698.0
2016-11-02 11:40:00,31.93,32.04,31.89,31.97,244642.0,26.629,26.7207,26.5956,26.6623,244642.0
2016-11-02 11:50:00,31.97,32.05,31.96,32.04,158461.0,26.6623,26.729,26.654,26.7207,158461.0
2016-11-02 12:00:00,32.03,32.16,31.99,32.16,256898.0,26.7124,26.8208,26.679,26.8208,256898.0
2016-11-02 12:10:00,32.16,32.23,32.14,32.23,236471.0,26.8208,26.8792,26.8041,26.8792,236471.0
2016-11-02 12:20:00,32.23,32.4,32.2,32.38,438402.0,26.8792,27.0209,26.8541,27.0043,438402.0
2016-11-02 12:30:00,32.38,32.39,32.25,32.3,216511.0,27.0043,27.0126,26.8958,26.9375,216511.0
2016-11-02 12:40:00,32.3,32.35,32.28,32.28,105870.0,26.9375,26.9792,26.9209,26.9209,105870.0
2016-11-02 12:50:00,32.28,32.31,32.21,32.27,182921.0,26.9209,26.9459,26.8625,26.9125,182921.0
2016-11-02 13:00:00,32.27,32.31,32.25,32.3,205312.0,26.9125,26.9459,26.8958,26.9375,205312.0
2016-11-02 13:10:00,32.3,32.31,32.21,32.29,150965.0,26.9375,26.9459,26.8625,26.9292,150965.0
2016-11-02 13:20:00,32.3,32.37,32.25,32.36,317282.0,26.9375,26.9959,26.8958,26.9876,317282.0
2016-11-02 13:30:00,32.36,32.48,32.34,32.46,311597.0,26.9876,27.0877,26.9709,27.071,311597.0
2016-11-02 13:40:00,32.46,32.46,32.36,32.45,218351.0,27.071,27.071,26.9876,27.0626,218351.0
2016-11-02 13:50:00,32.44,32.46,32.38,32.38,142425.0,27.0543,27.071,27.0043,27.0043,142425.0
2016-11-02 14:00:00,32.38,32.38,32.17,32.2,244982.0,27.0043,27.0043,26.8291,26.8541,244982.0
2016-11-02 14:10:00,32.2,32.32,32.19,32.28,167885.0,26.8541,26.9542,26.8458,26.9209,167885.0
2016-11-02 14:20:00,32.28,32.39,32.28,32.32,232851.0,26.9209,27.0126,26.9209,26.9542,232851.0
2016-11-02 14:30:00,32.31,32.41,32.3,32.32,131228.0,26.9459,27.0293,26.9375,26.9542,131228.0
2016-11-02 14:40:00,32.33,32.36,32.26,32.32,147807.0,26.9626,26.9876,26.9042,26.9542,147807.0
2016-11-02 14:50:00,32.32,32.39,32.31,32.38,131177.0,26.9542,27.0126,26.9459,27.0043,131177.0
2016-11-02 15:00:00,32.38,32.39,32.27,32.31,297006.0,27.0043,27.0126,26.9125,26.9459,297006.0
2016-11-02 15:10:00,32.31,32.33,32.28,32.29,124299.0,26.9459,26.9626,26.9209,26.9292,124299.0
2016-11-02 15:20:00,32.3,32.34,32.27,32.27,185986.0,26.9375,26.9709,26.9125,26.9125,185986.0
2016-11-02 15:30:00,32.27,32.28,32.23,32.23,156102.0,26.9125,26.9209,26.8792,26.8792,156102.0
2016-11-02 15:40:00,32.23,32.28,32.2,32.25,523600.0,26.8792,26.9209,26.8541,26.8958,523600.0
2016-11-02 15:50:00,32.25,32.25,32.17,32.22,626916.0,26.8958,26.8958,26.8291,26.8708,626916.0
2016-11-03 09:30:00,32.22,32.23,31.8,32.02,515391.0,26.8708,26.8792,26.5206,26.704,515391.0
2016-11-03 09:40:00,32.01,32.05,31.8,31.84,260729.0,26.6957,26.729,26.5206,26.5539,260729.0
2016-11-03 09:50:00,31.84,31.88,31.78,31.79,150966.0,26.5539,26.5873,26.5039,26.5122,150966.0
2016-11-03 10:00:00,31.79,31.79,31.62,31.66,307521.0,26.5122,26.5122,26.3704,26.4038,307521.0
2016-11-03 10:10:00,31.66,31.76,31.58,31.62,347107.0,26.4038,26.4872,26.3371,26.3704,347107.0
2016-11-03 10:20:00,31.61,31.68,31.58,31.64,220050.0,26.3621,26.4205,26.3371,26.3871,220050.0
2016-11-03 10:30:00,31.64,31.72,31.63,31.65,252956.0,26.3871,26.4538,26.3788,26.3955,252956.0
2016-11-03 10:40:00,31.66,31.66,31.47,31.49,205212.0,26.4038,26.4038,26.2453,26.262,205212.0
2016-11-03 10:50:00,31.5,31.51,31.32,31.38,261162.0,26.2704,26.2787,26.1202,26.1703,261162.0
2016-11-03 11:00:00,31.38,31.41,31.31,31.37,201261.0,26.1703,26.1953,26.1119,26.1619,201261.0
2016-11-03 11:10:00,31.38,31.38,31.26,31.35,199193.0,26.1703,26.1703,26.0702,26.1453,199193.0
2016-11-03 11:20:00,31.36,31.38,31.28,31.37,181644.0,26.1536,26.1703,26.0869,26.1619,181644.0
2016-11-03 11:30:00,31.38,31.48,31.37,31.46,226643.0,26.1703,26.2537,26.1619,26.237,226643.0
2016-11-03 11:40:00,31.46,31.46,31.34,31.36,177336.0,26.237,26.237,26.1369,26.1536,177336.0
2016-11-03 11:50:00,31.35,31.36,31.3,31.35,169924.0,26.1453,26.1536,26.1036,26.1453,169924.0
2016-11-03 12:00:00,31.35,31.41,31.34,31.4,189124.0,26.1453,26.1953,26.1369,26.187,189124.0
2016-11-03 12:10:00,31.4,31.42,31.33,31.38,216881.0,26.187,26.2036,26.1286,26.1703,216881.0
2016-11-03 12:20:00,31.38,31.38,31.3,31.32,147819.0,26.1703,26.1703,26.1036,26.1202,147819.0
2016-11-03 12:30:00,31.32,31.33,31.23,31.25,121821.0,26.1202,26.1286,26.0452,26.0619,121821.0
2016-11-03 12:40:00,31.25,31.25,31.17,31.19,156592.0,26.0619,26.0619,25.9951,26.0118,156592.0
2016-11-03 12:50:00,31.18,31.26,31.17,31.21,141117.0,26.0035,26.0702,25.9951,26.0285,141117.0
2016-11-03 13:00:00,31.21,31.21,31.13,31.15,141944.0,26.0285,26.0285,25.9618,25.9785,141944.0
2016-11-03 13:10:00,31.15,31.2,31.15,31.16,84395.0,25.9785,26.0202,25.9785,25.9868,84395.0
2016-11-03 13:20:00,31.15,31.22,31.12,31.18,109260.0,25.9785,26.0368,25.9534,26.0035,109260.0
2016-11-03 13:30:00,31.17,31.2,31.17,31.19,61908.0,25.9951,26.0202,25.9951,26.0118,61908.0
2016-11-03 13:40:00,31.19,31.19,31.17,31.18,64254.0,26.0118,26.0118,25.9951,26.0035,64254.0
2016-11-03 13:50:00,31.18,31.2,31.16,31.16,128211.0,26.0035,26.0202,25.9868,25.9868,128211.0
2016-11-03 14:00:00,31.16,31.25,31.15,31.25,107444.0,25.9868,26.0619,25.9785,26.0619,107444.0
2016-11-03 14:10:00,31.25,31.27,31.18,31.2,138214.0,26.0619,26.0785,26.0035,26.0202,138214.0
2016-11-03 14:20:00,31.2,31.2,31.15,31.18,128087.0,26.0202,26.0202,25.9785,26.0035,128087.0
2016-11-03 14:30:00,31.17,31.18,31.11,31.13,139343.0,25.9951,26.0035,25.9451,25.9618,139343.0
2016-11-03 14:40:00,31.13,31.14,31.1,31.12,141699.0,25.9618,25.9701,25.9368,25.9534,141699.0
2016-11-03 14:50:00,31.13,31.13,31.06,31.08,126682.0,25.9618,25.9618,25.9034,25.9201,126682.0
2016-11-03 15:00:00,31.08,31.09,31.03,31.05,164025.0,25.9201,25.9284,25.8784,25.8951,164025.0
2016-11-03 15:10:00,31.05,31.06,31.03,31.04,202291.0,25.8951,25.9034,25.8784,25.8867,202291.0
2016-11-03 15:20:00,31.03,31.04,30.95,30.97,187822.0,25.8784,25.8867,25.8117,25.8284,187822.0
2016-11-03 15:30:00,30.96,31.02,30.95,30.99,505014.0,25.82,25.87,25.8117,25.845,505014.0
2016-11-03 15:40:00,30.98,30.99,30.93,30.96,461768.0,25.8367,25.845,25.795,25.82,461768.0
2016-11-03 15:50:00,30.96,31.02,30.94,31.01,559778.0,25.82,25.87,25.8033,25.8617,559778.0
2016-11-04 09:30:00,30.96,31.31,30.9,31.22,343819.0,25.82,26.1119,25.77,26.0368,343819.0
2016-11-04 09:40:00,31.21,31.24,30.93,30.95,165449.0,26.0285,26.0535,25.795,25.8117,165449.0
2016-11-04 09:50:00,30.95,31.05,30.94,31.02,116754.0,25.8117,25.8951,25.8033,25.87,116754.0
2016-11-04 10:00:00,31.02,31.14,31.01,31.04,128899.0,25.87,25.9701,25.8617,25.8867,128899.0
2016-11-04 10:10:00,31.04,31.05,30.94,30.99,131293.0,25.8867,25.8951,25.8033,25.845,131293.0
2016-11-04 10:20:00,30.99,31.01,30.93,30.98,143785.0,25.845,25.8617,25.795,25.8367,143785.0
2016-11-04 10:30:00,30.98,31.0,30.92,30.99,122907.0,25.8367,25.8534,25.7867,25.845,122907.0
2016-11-04 10:40:00,30.99,31.03,30.87,30.92,106726.0,25.845,25.8784,25.745,25.7867,106726.0
2016-11-04 10:50:00,30.93,30.96,30.85,30.86,129689.0,25.795,25.82,25.7283,25.7366,129689.0
2016-11-04 11:00:00,30.86,30.9,30.84,30.85,141002.0,25.7366,25.77,25.7199,25.7283,141002.0
2016-11-04 11:10:00,30.85,30.88,30.78,30.79,121576.0,25.7283,25.7533,25.6699,25.6782,121576.0
2016-11-04 11:20:00,30.79,30.84,30.78,30.82,149397.0,25.6782,25.7199,25.6699,25.7033,149397.0
2016-11-04 11:30:00,30.82,30.84,30.78,30.79,130346.0,25.7033,25.7199,25.6699,25.6782,130346.0
2016-11-04 11:40:00,30.79,30.82,30.77,30.78,145656.0,25.6782,25.7033,25.6616,25.6699,145656.0
2016-11-04 11:50:00,30.79,30.79,30.74,30.78,155935.0,25.6782,25.6782,25.6365,25.6699,155935.0
2016-11-04 12:00:00,30.78,30.85,30.77,30.85,121060.0,25.6699,25.7283,25.6616,25.7283,121060.0
2016-11-04 12:10:00,30.84,30.95,30.84,30.94,193281.0,25.7199,25.8117,25.7199,25.8033,193281.0
2016-11-04 12:20:00,30.94,31.53,30.92,31.29,1251343.0,25.8033,26.2954,25.7867,26.0952,1251343.0
2016-11-04 12:30:00,31.29,31.32,31.17,31.19,220537.0,26.0952,26.1202,25.9951,26.0118,220537.0
2016-11-04 12:40:00,31.2,31.32,31.09,31.11,179083.0,26.0202,26.1202,25.9284,25.9451,179083.0
2016-11-04 12:50:00,31.11,31.18,31.09,31.16,99847.0,25.9451,26.0035,25.9284,25.9868,99847.0
2016-11-04 13:00:00,31.16,31.16,31.02,31.06,140530.0,25.9868,25.9868,25.87,25.9034,140530.0
2016-11-04 13:10:00,31.07,31.12,31.0,31.03,114899.0,25.9117,25.9534,25.8534,25.8784,114899.0
2016-11-04 13:20:00,31.03,31.07,31.01,31.04,62747.0,25.8784,25.9117,25.8617,25.8867,62747.0
2016-11-04 13:30:00,31.04,31.09,31.02,31.05,78841.0,25.8867,25.9284,25.87,25.8951,78841.0
2016-11-04 13:40:00,31.05,31.09,31.03,31.09,77002.0,25.8951,25.9284,25.8784,25.9284,77002.0
2016-11-04 13:50:00,31.09,31.09,31.05,31.08,62452.0,25.9284,25.9284,25.8951,25.9201,62452.0
2016-11-04 14:00:00,31.07,31.13,31.05,31.08,92700.0,25.9117,25.9618,25.8951,25.9201,92700.0
2016-11-04 14:10:00,31.08,31.09,31.04,31.06,60052.0,25.9201,25.9284,25.8867,25.9034,60052.0
2016-11-04 14:20:00,31.05,31.08,31.02,31.04,65862.0,25.8951,25.9201,25.87,25.8867,65862.0
2016-11-04 14:30:00,31.04,31.04,30.96,31.01,176143.0,25.8867,25.8867,25.82,25.8617,176143.0
2016-11-04 14:40:00,31.0,31.02,30.93,30.95,155866.0,25.8534,25.87,25.795,25.8117,155866.0
2016-11-04 14:50:00,30.95,30.99,30.91,30.95,114286.0,25.8117,25.845,25.7783,25.8117,114286.0
2016-11-04 15:00:00,30.95,30.97,30.89,30.9,259401.0,25.8117,25.8284,25.7616,25.77,259401.0
2016-11-04 15:10:00,30.91,30.91,30.85,30.89,210182.0,25.7783,25.7783,25.7283,25.7616,210182.0
2016-11-04 15:20:00,30.88,30.97,30.86,30.96,249329.0,25.7533,25.8284,25.7366,25.82,249329.0
2016-11-04 15:30:00,30.96,30.98,30.9,30.96,195512.0,25.82,25.8367,25.77,25.82,195512.0
2016-11-04 15:40:00,30.96,30.97,30.88,30.9,282685.0,25.82,25.8284,25.7533,25.77,282685.0
2016-11-04 15:50:00,30.9,30.93,30.86,30.92,532409.0,25.77,25.795,25.7366,25.7867,532409.0
2016-11-07 09:30:00,31.19,31.26,31.08,31.1,202952.0,26.0118,26.0702,25.9201,25.9368,202952.0
2016-11-07 09:40:00,31.09,31.15,31.0,31.01,89638.0,25.9284,25.9785,25.8534,25.8617,89638.0
2016-11-07 09:50:00,31.01,31.1,30.99,31.08,95871.0,25.8617,25.9368,25.845,25.9201,95871.0
2016-11-07 10:00:00,31.08,31.27,31.07,31.24,189950.0,25.9201,26.0785,25.9117,26.0535,189950.0
2016-11-07 10:10:00,31.24,31.26,31.15,31.25,110547.0,26.0535,26.0702,25.9785,26.0619,110547.0
2016-11-07 10:20:00,31.25,31.3,31.2,31.21,99252.0,26.0619,26.1036,26.0202,26.0285,99252.0
2016-11-07 10:30:00,31.21,31.22,31.17,31.2,65153.0,26.0285,26.0368,25.9951,26.0202,65153.0
2016-11-07 10:40:00,31.19,31.27,31.16,31.27,83166.0,26.0118,26.0785,25.9868,26.0785,83166.0
2016-11-07 10:50:00,31.26,31.33,31.23,31.31,68472.0,26.0702,26.1286,26.0452,26.1119,68472.0
2016-11-07 11:00:00,31.32,31.43,31.29,31.41,110926.0,26.1202,26.212,26.0952,26.1953,110926.0
2016-11-07 11:10:00,31.41,31.43,31.31,31.32,111464.0,26.1953,26.212,26.1119,26.1202,111464.0
2016-11-07 11:20:00,31.32,31.34,31.28,31.3,126614.0,26.1202,26.1369,26.0869,26.1036,126614.0
2016-11-07 11:30:00,31.3,31.31,31.21,31.29,104074.0,26.1036,26.1119,26.0285,26.0952,104074.0
2016-11-07 11:40:00,31.3,31.3,31.25,31.27,79374.0,26.1036,26.1036,26.0619,26.0785,79374.0
2016-11-07 11:50:00,31.27,31.3,31.22,31.25,116091.0,26.0785,26.1036,26.0368,26.0619,116091.0
2016-11-07 12:00:00,31.25,31.35,31.24,31.34,151242.0,26.0619,26.1453,26.0535,26.1369,151242.0
2016-11-07 12:10:00,31.34,31.37,31.31,31.34,57837.0,26.1369,26.1619,26.1119,26.1369,57837.0
2016-11-07 12:20:00,31.34,31.35,31.3,31.33,59277.0,26.1369,26.1453,26.1036,26.1286,59277.0
2016-11-07 12:30:00,31.33,31.34,31.29,31.3,109524.0,26.1286,26.1369,26.0952,26.1036,109524.0
2016-11-07 12:40:00,31.29,31.3,31.22,31.23,106667.0,26.0952,26.1036,26.0368,26.0452,106667.0
2016-11-07 12:50:00,31.24,31.25,31.21,31.23,57123.0,26.0535,26.0619,26.0285,26.0452,57123.0
2016-11-07 13:00:00,31.23,31.26,31.21,31.25,70495.0,26.0452,26.0702,26.0285,26.0619,70495.0
2016-11-07 13:10:00,31.26,31.26,31.22,31.25,89101.0,26.0702,26.0702,26.0368,26.0619,89101.0
2016-11-07 13:20:00,31.24,31.32,31.23,31.27,71752.0,26.0535,26.1202,26.0452,26.0785,71752.0
2016-11-07 13:30:00,31.27,31.3,31.26,31.26,91665.0,26.0785,26.1036,26.0702,26.0702,91665.0
2016-11-07 13:40:00,31.26,31.27,31.22,31.27,56841.0,26.0702,26.0785,26.0368,26.0785,56841.0
2016-11-07 13:50:00,31.27,31.27,31.25,31.27,37582.0,26.0785,26.0785,26.0619,26.0785,37582.0
2016-11-07 14:00:00,31.26,31.28,31.25,31.27,52697.0,26.0702,26.0869,26.0619,26.0785,52697.0
2016-11-07 14:10:00,31.27,31.29,31.24,31.28,113249.0,26.0785,26.0952,26.0535,26.0869,113249.0
2016-11-07 14:20:00,31.27,31.3,31.25,31.27,95377.0,26.0785,26.1036,26.0619,26.0785,95377.0
2016-11-07 14:30:00,31.27,31.31,31.27,31.28,63404.0,26.0785,26.1119,26.0785,26.0869,63404.0
2016-11-07 14:40:00,31.28,31.29,31.24,31.26,100790.0,26.0869,26.0952,26.0535,26.0702,100790.0
2016-11-07 14:50:00,31.25,31.34,31.25,31.31,87386.0,26.0619,26.1369,26.0619,26.1119,87386.0
2016-11-07 15:00:00,31.31,31.31,31.27,31.3,117190.0,26.1119,26.1119,26.0785,26.1036,117190.0
2016-11-07 15:10:00,31.29,31.31,31.24,31.26,109666.0,26.0952,26.1119,26.0535,26.0702,109666.0
2016-11-07 15:20:00,31.27,31.29,31.24,31.25,114762.0,26.0785,26.0952,26.0535,26.0619,114762.0
2016-11-07 15:30:00,31.25,31.28,31.21,31.23,430887.0,26.0619,26.0869,26.0285,26.0452,430887.0
2016-11-07 15:40:00,31.24,31.27,31.18,31.26,210396.0,26.0535,26.0785,26.0035,26.0702,210396.0
2016-11-07 15:50:00,31.26,31.27,31.22,31.23,351951.0,26.0702,26.0785,26.0368,26.0452,351951.0
2016-11-08 09:30:00,31.15,31.22,30.98,31.07,358876.0,25.9785,26.0368,25.8367,25.9117,358876.0
2016-11-08 09:40:00,31.07,31.14,30.96,31.0,255825.0,25.9117,25.9701,25.82,25.8534,255825.0
2016-11-08 09:50:00,31.01,31.09,30.93,31.01,113679.0,25.8617,25.9284,25.795,25.8617,113679.0
2016-11-08 10:00:00,31.01,31.01,30.91,30.94,104748.0,25.8617,25.8617,25.7783,25.8033,104748.0
2016-11-08 10:10:00,30.94,30.96,30.81,30.81,296811.0,25.8033,25.82,25.6949,25.6949,296811.0
2016-11-08 10:20:00,30.8,30.85,30.72,30.74,169977.0,25.6866,25.7283,25.6199,25.6365,169977.0
2016-11-08 10:30:00,30.73,30.75,30.67,30.71,163278.0,25.6282,25.6449,25.5782,25.6115,163278.0
2016-11-08 10:40:00,30.7,30.75,30.65,30.65,96747.0,25.6032,25.6449,25.5615,25.5615,96747.0
2016-11-08 10:50:00,30.65,30.69,30.6,30.64,144774.0,25.5615,25.5948,25.5198,25.5531,144774.0
2016-11-08 11:00:00,30.64,30.69,30.63,30.64,120811.0,25.5531,25.5948,25.5448,25.5531,120811.0
2016-11-08 11:10:00,30.65,30.73,30.64,30.72,199137.0,25.5615,25.6282,25.5531,25.6199,199137.0
2016-11-08 11:20:00,30.73,30.75,30.7,30.73,140561.0,25.6282,25.6449,25.6032,25.6282,140561.0
2016-11-08 11:30:00,30.73,30.79,30.7,30.79,108705.0,25.6282,25.6782,25.6032,25.6782,108705.0
2016-11-08 11:40:00,30.78,30.85,30.77,30.82,121519.0,25.6699,25.7283,25.6616,25.7033,121519.0
2016-11-08 11:50:00,30.82,30.83,30.77,30.83,142562.0,25.7033,25.7116,25.6616,25.7116,142562.0
2016-11-08 12:00:00,30.83,30.92,30.81,30.92,268706.0,25.7116,25.7867,25.6949,25.7867,268706.0
2016-11-08 12:10:00,30.92,31.0,30.91,30.96,289598.0,25.7867,25.8534,25.7783,25.82,289598.0
2016-11-08 12:20:00,30.96,30.99,30.94,30.97,105942.0,25.82,25.845,25.8033,25.8284,105942.0
2016-11-08 12:30:00,30.98,31.0,30.94,30.95,104902.0,25.8367,25.8534,25.8033,25.8117,104902.0
2016-11-08 12:40:00,30.95,30.95,30.92,30.93,93700.0,25.8117,25.8117,25.7867,25.795,93700.0
2016-11-08 12:50:00,30.92,31.04,30.92,31.03,125221.0,25.7867,25.8867,25.7867,25.8784,125221.0
2016-11-08 13:00:00,31.02,31.03,30.92,30.92,76998.0,25.87,25.8784,25.7867,25.7867,76998.0
2016-11-08 13:10:00,30.92,30.94,30.84,30.86,106105.0,25.7867,25.8033,25.7199,25.7366,106105.0
2016-11-08 13:20:00,30.86,30.88,30.82,30.84,285625.0,25.7366,25.7533,25.7033,25.7199,285625.0
2016-11-08 13:30:00,30.83,30.9,30.81,30.9,124703.0,25.7116,25.77,25.6949,25.77,124703.0
2016-11-08 13:40:00,30.91,30.93,30.88,30.92,47631.0,25.7783,25.795,25.7533,25.7867,47631.0
2016-11-08 13:50:00,30.92,30.93,30.86,30.88,117199.0,25.7867,25.795,25.7366,25.7533,117199.0
2016-11-08 14:00:00,30.88,30.94,30.87,30.94,51771.0,25.7533,25.8033,25.745,25.8033,51771.0
2016-11-08 14:10:00,30.94,30.95,30.87,30.92,87766.0,25.8033,25.8117,25.745,25.7867,87766.0
2016-11-08 14:20:00,30.91,30.93,30.88,30.89,120680.0,25.7783,25.795,25.7533,25.7616,120680.0
2016-11-08 14:30:00,30.89,30.91,30.84,30.84,109899.0,25.7616,25.7783,25.7199,25.7199,109899.0
2016-11-08 14:40:00,30.85,30.86,30.78,30.85,120026.0,25.7283,25.7366,25.6699,25.7283,120026.0
2016-11-08 14:50:00,30.84,30.95,30.83,30.92,169838.0,25.7199,25.8117,25.7116,25.7867,169838.0
2016-11-08 15:00:00,30.93,30.97,30.92,30.96,90072.0,25.795,25.8284,25.7867,25.82,90072.0
2016-11-08 15:10:00,30.97,31.02,30.95,31.02,255194.0,25.8284,25.87,25.8117,25.87,255194.0
2016-11-08 15:20:00,31.02,31.02,30.97,31.0,112675.0,25.87,25.87,25.8284,25.8534,112675.0
2016-11-08 15:30:00,31.01,31.06,30.98,31.02,150559.0,25.8617,25.9034,25.8367,25.87,150559.0
2016-11-08 15:40:00,31.02,31.07,30.99,31.04,361658.0,25.87,25.9117,25.845,25.8867,361658.0
2016-11-08 15:50:00,31.04,31.05,30.9,30.91,716341.0,25.8867,25.8951,25.77,25.7783,716341.0
2016-11-09 09:30:00,30.53,32.0,30.44,31.46,1117455.0,25.4614,26.6873,25.3863,26.237,1117455.0
2016-11-09 09:40:00,31.44,31.57,31.33,31.54,524579.0,26.2203,26.3287,26.1286,26.3037,524579.0
2016-11-09 09:50:00,31.54,31.59,31.32,31.32,349253.0,26.3037,26.3454,26.1202,26.1202,349253.0
2016-11-09 10:00:00,31.32,31.37,31.17,31.27,305071.0,26.1202,26.1619,25.9951,26.0785,305071.0
2016-11-09 10:10:00,31.28,31.41,31.24,31.38,258135.0,26.0869,26.1953,26.0535,26.1703,258135.0
2016-11-09 10:20:00,31.38,31.52,31.38,31.47,381546.0,26.1703,26.287,26.1703,26.2453,381546.0
2016-11-09 10:30:00,31.48,31.49,31.28,31.35,132656.0,26.2537,26.262,26.0869,26.1453,132656.0
2016-11-09 10:40:00,31.35,31.43,31.29,31.42,225854.0,26.1453,26.212,26.0952,26.2036,225854.0
2016-11-09 10:50:00,31.42,31.57,31.41,31.56,274306.0,26.2036,26.3287,26.1953,26.3204,274306.0
2016-11-09 11:00:00,31.55,31.6,31.5,31.53,191969.0,26.3121,26.3538,26.2704,26.2954,191969.0
2016-11-09 11:10:00,31.53,31.76,31.52,31.75,380044.0,26.2954,26.4872,26.287,26.4789,380044.0
2016-11-09 11:20:00,31.75,31.94,31.72,31.93,564137.0,26.4789,26.6373,26.4538,26.629,564137.0
2016-11-09 11:30:00,31.93,32.06,31.9,32.02,561396.0,26.629,26.7374,26.604,26.704,561396.0
2016-11-09 11:40:00,32.02,32.04,31.89,31.99,203832.0,26.704,26.7207,26.5956,26.679,203832.0
2016-11-09 11:50:00,32.0,32.01,31.95,31.96,224506.0,26.6873,26.6957,26.6457,26.654,224506.0
2016-11-09 12:00:00,31.97,32.0,31.88,31.91,157142.0,26.6623,26.6873,26.5873,26.6123,157142.0
2016-11-09 12:10:00,31.92,32.05,31.88,32.04,218225.0,26.6206,26.729,26.5873,26.7207,218225.0
2016-11-09 12:20:00,32.04,32.1,32.03,32.07,298420.0,26.7207,26.7707,26.7124,26.7457,298420.0
2016-11-09 12:30:00,32.07,32.2,32.06,32.18,381024.0,26.7457,26.8541,26.7374,26.8375,381024.0
2016-11-09 12:40:00,32.19,32.2,32.11,32.16,157830.0,26.8458,26.8541,26.7791,26.8208,157830.0
2016-11-09 12:50:00,32.15,32.19,32.07,32.17,162448.0,26.8124,26.8458,26.7457,26.8291,162448.0
2016-11-09 13:00:00,32.17,32.23,32.15,32.16,160491.0,26.8291,26.8792,26.8124,26.8208,160491.0
2016-11-09 13:10:00,32.16,32.23,32.14,32.15,115069.0,26.8208,26.8792,26.8041,26.8124,115069.0
2016-11-09 13:20:00,32.15,32.16,32.03,32.07,235027.0,26.8124,26.8208,26.7124,26.7457,235027.0
2016-11-09 13:30:00,32.07,32.2,32.07,32.16,214369.0,26.7457,26.8541,26.7457,26.8208,214369.0
2016-11-09 13:40:00,32.16,32.32,32.16,32.31,221911.0,26.8208,26.9542,26.8208,26.9459,221911.0
2016-11-09 13:50:00,32.31,32.37,32.25,32.25,216166.0,26.9459,26.9959,26.8958,26.8958,216166.0
2016-11-09 14:00:00,32.25,32.36,32.25,32.27,181681.0,26.8958,26.9876,26.8958,26.9125,181681.0
2016-11-09 14:10:00,32.27,32.32,32.24,32.29,162982.0,26.9125,26.9542,26.8875,26.9292,162982.0
2016-11-09 14:20:00,32.29,32.34,32.27,32.34,241173.0,26.9292,26.9709,26.9125,26.9709,241173.0
2016-11-09 14:30:00,32.34,32.36,32.29,32.33,175696.0,26.9709,26.9876,26.9292,26.9626,175696.0
2016-11-09 14:40:00,32.34,32.36,32.29,32.32,190497.0,26.9709,26.9876,26.9292,26.9542,190497.0
2016-11-09 14:50:00,32.32,32.34,32.27,32.3,185364.0,26.9542,26.9709,26.9125,26.9375,185364.0
2016-11-09 15:00:00,32.3,32.35,32.28,32.32,176687.0,26.9375,26.9792,26.9209,26.9542,176687.0
2016-11-09 15:10:00,32.32,32.44,32.32,32.41,223288.0,26.9542,27.0543,26.9542,27.0293,223288.0
2016-11-09 15:20:00,32.41,32.46,32.4,32.45,200222.0,27.0293,27.071,27.0209,27.0626,200222.0
2016-11-09 15:30:00,32.45,32.45,32.31,32.32,296233.0,27.0626,27.0626,26.9459,26.9542,296233.0
2016-11-09 15:40:00,32.31,32.34,32.31,32.32,380954.0,26.9459,26.9709,26.9459,26.9542,380954.0
2016-11-09 15:50:00,32.33,32.34,32.29,32.3,743360.0,26.9626,26.9709,26.9292,26.9375,743360.0
2016-11-10 09:30:00,32.19,32.46,32.13,32.45,428509.0,26.9438,27.1698,26.8936,27.1614,428509.0
2016-11-10 09:40:00,32.44,32.72,32.4,32.66,516078.0,27.1531,27.3874,27.1196,27.3372,516078.0
2016-11-10 09:50:00,32.67,32.67,32.47,32.51,343679.0,27.3456,27.3456,27.1782,27.2117,343679.0
2016-11-10 10:00:00,32.51,32.56,32.4,32.43,300390.0,27.2117,27.2535,27.1196,27.1447,300390.0
2016-11-10 10:10:00,32.42,32.46,32.37,32.38,255262.0,27.1363,27.1698,27.0945,27.1028,255262.0
2016-11-10 10:20:00,32.39,32.58,32.39,32.54,337438.0,27.1112,27.2703,27.1112,27.2368,337438.0
2016-11-10 10:30:00,32.54,32.6,32.52,32.56,265340.0,27.2368,27.287,27.22,27.2535,265340.0
2016-11-10 10:40:00,32.56,33.1,32.56,33.09,589706.0,27.2535,27.7055,27.2535,27.6971,589706.0
2016-11-10 10:50:00,33.09,33.1,32.89,32.99,446744.0,27.6971,27.7055,27.5297,27.6134,446744.0
2016-11-10 11:00:00,32.99,33.16,32.98,33.15,1022260.0,27.6134,27.7557,27.6051,27.7474,1022260.0
2016-11-10 11:10:00,33.15,33.2,33.07,33.18,357364.0,27.7474,27.7892,27.6804,27.7725,357364.0
2016-11-10 11:20:00,33.18,33.25,33.1,33.2,289189.0,27.7725,27.8311,27.7055,27.7892,289189.0
2016-11-10 11:30:00,33.2,33.37,33.19,33.29,397262.0,27.7892,27.9315,27.7808,27.8645,397262.0
2016-11-10 11:40:00,33.29,33.44,33.28,33.43,455178.0,27.8645,27.9901,27.8562,27.9817,455178.0
2016-11-10 11:50:00,33.43,33.43,33.24,33.24,415369.0,27.9817,27.9817,27.8227,27.8227,415369.0
2016-11-10 12:00:00,33.24,33.28,33.06,33.06,279725.0,27.8227,27.8562,27.672,27.672,279725.0
2016-11-10 12:10:00,33.06,33.18,33.04,33.1,215529.0,27.672,27.7725,27.6553,27.7055,215529.0
2016-11-10 12:20:00,33.1,33.11,32.99,33.02,139178.0,27.7055,27.7139,27.6134,27.6385,139178.0
2016-11-10 12:30:00,33.02,33.03,32.91,32.96,140648.0,27.6385,27.6469,27.5465,27.5883,140648.0
2016-11-10 12:40:00,32.95,32.95,32.83,32.95,185423.0,27.58,27.58,27.4795,27.58,185423.0
2016-11-10 12:50:00,32.95,33.16,32.94,33.14,228662.0,27.58,27.7557,27.5716,27.739,228662.0
2016-11-10 13:00:00,33.15,33.16,33.05,33.12,123641.0,27.7474,27.7557,27.6637,27.7222,123641.0
2016-11-10 13:10:00,33.12,33.19,33.09,33.16,329185.0,27.7222,27.7808,27.6971,27.7557,329185.0
2016-11-10 13:20:00,33.16,33.17,32.99,33.0,126465.0,27.7557,27.7641,27.6134,27.6218,126465.0
2016-11-10 13:30:00,33.0,33.03,32.89,32.89,161460.0,27.6218,27.6469,27.5297,27.5297,161460.0
2016-11-10 13:40:00,32.89,33.09,32.89,33.09,268211.0,27.5297,27.6971,27.5297,27.6971,268211.0
2016-11-10 13:50:00,33.09,33.09,32.98,33.04,302266.0,27.6971,27.6971,27.6051,27.6553,302266.0
2016-11-10 14:00:00,33.04,33.11,32.98,32.98,211868.0,27.6553,27.7139,27.6051,27.6051,211868.0
2016-11-10 14:10:00,32.98,33.01,32.9,32.93,201042.0,27.6051,27.6302,27.5381,27.5632,201042.0
2016-11-10 14:20:00,32.93,32.98,32.92,32.94,167182.0,27.5632,27.6051,27.5548,27.5716,167182.0
2016-11-10 14:30:00,32.94,33.01,32.91,32.98,220053.0,27.5716,27.6302,27.5465,27.6051,220053.0
2016-11-10 14:40:00,32.98,33.0,32.93,32.97,393585.0,27.6051,27.6218,27.5632,27.5967,393585.0
2016-11-10 14:50:00,32.96,32.98,32.89,32.95,266664.0,27.5883,27.6051,27.5297,27.58,266664.0
2016-11-10 15:00:00,32.95,32.96,32.92,32.94,250071.0,27.58,27.5883,27.5548,27.5716,250071.0
2016-11-10 15:10:00,32.94,32.96,32.92,32.95,212724.0,27.5716,27.5883,27.5548,27.58,212724.0
2016-11-10 15:20:00,32.94,32.95,32.88,32.94,280658.0,27.5716,27.58,27.5214,27.5716,280658.0
2016-11-10 15:30:00,32.94,32.95,32.87,32.9,449251.0,27.5716,27.58,27.513,27.5381,449251.0
2016-11-10 15:40:00,32.89,32.9,32.81,32.89,408815.0,27.5297,27.5381,27.4628,27.5297,408815.0
2016-11-10 15:50:00,32.89,32.91,32.82,32.88,1084265.0,27.5297,27.5465,27.4711,27.5214,1084265.0
2016-11-11 09:30:00,32.9,32.9,32.57,32.77,306860.0,27.5381,27.5381,27.2619,27.4293,306860.0
2016-11-11 09:40:00,32.77,32.8,32.65,32.79,203577.0,27.4293,27.4544,27.3288,27.446,203577.0
2016-11-11 09:50:00,32.8,33.02,32.79,33.02,250284.0,27.4544,27.6385,27.446,27.6385,250284.0
2016-11-11 10:00:00,33.01,33.03,32.84,32.84,222353.0,27.6302,27.6469,27.4879,27.4879,222353.0
2016-11-11 10:10:00,32.83,32.86,32.77,32.79,210847.0,27.4795,27.5046,27.4293,27.446,210847.0
2016-11-11 10:20:00,32.78,32.84,32.78,32.82,279511.0,27.4377,27.4879,27.4377,27.4711,279511.0
2016-11-11 10:30:00,32.82,32.92,32.8,32.91,210843.0,27.4711,27.5548,27.4544,27.5465,210843.0
2016-11-11 10:40:00,32.91,33.05,32.9,33.02,178207.0,27.5465,27.6637,27.5381,27.6385,178207.0
2016-11-11 10:50:00,33.02,33.09,32.99,33.01,210838.0,27.6385,27.6971,27.6134,27.6302,210838.0
2016-11-11 11:00:00,33.01,33.01,32.93,32.98,113718.0,27.6302,27.6302,27.5632,27.6051,113718.0
2016-11-11 11:10:00,32.98,33.06,32.96,33.05,255750.0,27.6051,27.672,27.5883,27.6637,255750.0
2016-11-11 11:20:00,33.05,33.07,32.95,33.04,264627.0,27.6637,27.6804,27.58,27.6553,264627.0
2016-11-11 11:30:00,33.04,33.18,33.03,33.13,332226.0,27.6553,27.7725,27.6469,27.7306,332226.0
2016-11-11 11:40:00,33.13,33.14,33.04,33.07,150879.0,27.7306,27.739,27.6553,27.6804,150879.0
2016-11-11 11:50:00,33.06,33.14,33.05,33.13,157789.0,27.672,27.739,27.6637,27.7306,157789.0
2016-11-11 12:00:00,33.12,33.33,33.11,33.27,424362.0,27.7222,27.898,27.7139,27.8478,424362.0
2016-11-11 12:10:00,33.27,33.31,33.24,33.25,323820.0,27.8478,27.8813,27.8227,27.8311,323820.0
2016-11-11 12:20:00,33.25,33.36,33.22,33.26,565603.0,27.8311,27.9231,27.8059,27.8394,565603.0
2016-11-11 12:30:00,33.26,33.28,33.15,33.2,170578.0,27.8394,27.8562,27.7474,27.7892,170578.0
2016-11-11 12:40:00,33.2,33.26,33.19,33.22,210189.0,27.7892,27.8394,27.7808,27.8059,210189.0
2016-11-11 12:50:00,33.22,33.23,33.16,33.19,131811.0,27.8059,27.8143,27.7557,27.7808,131811.0
2016-11-11 13:00:00,33.19,33.34,33.18,33.34,367652.0,27.7808,27.9064,27.7725,27.9064,367652.0
2016-11-11 13:10:00,33.34,33.38,33.32,33.34,119166.0,27.9064,27.9399,27.8897,27.9064,119166.0
2016-11-11 13:20:00,33.34,33.4,33.33,33.38,300424.0,27.9064,27.9566,27.898,27.9399,300424.0
2016-11-11 13:30:00,33.39,33.41,33.36,33.37,238024.0,27.9482,27.965,27.9231,27.9315,238024.0
2016-11-11 13:40:00,33.36,33.4,33.34,33.39,302540.0,27.9231,27.9566,27.9064,27.9482,302540.0
2016-11-11 13:50:00,33.4,33.46,33.35,33.36,294588.0,27.9566,28.0068,27.9148,27.9231,294588.0
2016-11-11 14:00:00,33.36,33.4,33.33,33.36,120904.0,27.9231,27.9566,27.898,27.9231,120904.0
2016-11-11 14:10:00,33.36,33.36,33.3,33.36,110247.0,27.9231,27.9231,27.8729,27.9231,110247.0
2016-11-11 14:20:00,33.36,33.36,33.32,33.34,228917.0,27.9231,27.9231,27.8897,27.9064,228917.0
2016-11-11 14:30:00,33.33,33.39,33.32,33.39,144508.0,27.898,27.9482,27.8897,27.9482,144508.0
2016-11-11 14:40:00,33.38,33.42,33.36,33.39,174855.0,27.9399,27.9734,27.9231,27.9482,174855.0
2016-11-11 14:50:00,33.38,33.39,33.32,33.34,207942.0,27.9399,27.9482,27.8897,27.9064,207942.0
2016-11-11 15:00:00,33.34,33.35,33.31,33.35,187448.0,27.9064,27.9148,27.8813,27.9148,187448.0
2016-11-11 15:10:00,33.34,33.41,33.34,33.38,260835.0,27.9064,27.965,27.9064,27.9399,260835.0
2016-11-11 15:20:00,33.38,33.44,33.32,33.4,401150.0,27.9399,27.9901,27.8897,27.9566,401150.0
2016-11-11 15:30:00,33.41,33.47,33.37,33.4,433715.0,27.965,28.0152,27.9315,27.9566,433715.0
2016-11-11 15:40:00,33.39,33.53,33.38,33.42,532532.0,27.9482,28.0654,27.9399,27.9734,532532.0
2016-11-11 15:50:00,33.43,33.54,33.42,33.51,738294.0,27.9817,28.0738,27.9734,28.0487,738294.0
2016-11-14 09:30:00,33.55,34.22,33.55,34.19,626436.0,28.0822,28.643,28.0822,28.6179,626436.0
2016-11-14 09:40:00,34.19,34.33,34.16,34.27,530581.0,28.6179,28.735,28.5928,28.6848,530581.0
2016-11-14 09:50:00,34.27,34.47,34.26,34.41,653097.0,28.6848,28.8522,28.6765,28.802,653097.0
2016-11-14 10:00:00,34.41,34.71,34.37,34.71,538831.0,28.802,29.0531,28.7685,29.0531,538831.0
2016-11-14 10:10:00,34.71,34.9,34.68,34.85,1766226.0,29.0531,29.2121,29.028,29.1703,1766226.0
2016-11-14 10:20:00,34.86,34.95,34.65,34.67,616951.0,29.1787,29.254,29.0029,29.0196,616951.0
2016-11-14 10:30:00,34.67,34.81,34.67,34.8,339600.0,29.0196,29.1368,29.0196,29.1284,339600.0
2016-11-14 10:40:00,34.8,34.8,34.74,34.78,184207.0,29.1284,29.1284,29.0782,29.1117,184207.0
2016-11-14 10:50:00,34.78,34.8,34.58,34.66,251955.0,29.1117,29.1284,28.9443,29.0113,251955.0
2016-11-14 11:00:00,34.66,34.68,34.58,34.66,405200.0,29.0113,29.028,28.9443,29.0113,405200.0
2016-11-14 11:10:00,34.66,34.81,34.66,34.8,393401.0,29.0113,29.1368,29.0113,29.1284,393401.0
2016-11-14 11:20:00,34.8,34.85,34.79,34.81,256013.0,29.1284,29.1703,29.1201,29.1368,256013.0
2016-11-14 11:30:00,34.81,34.81,34.73,34.75,423529.0,29.1368,29.1368,29.0699,29.0866,423529.0
2016-11-14 11:40:00,34.75,34.85,34.72,34.85,321793.0,29.0866,29.1703,29.0615,29.1703,321793.0
2016-11-14 11:50:00,34.84,34.89,34.8,34.81,356901.0,29.1619,29.2038,29.1284,29.1368,356901.0
2016-11-14 12:00:00,34.81,34.87,34.65,34.66,412985.0,29.1368,29.187,29.0029,29.0113,412985.0
2016-11-14 12:10:00,34.66,34.7,34.51,34.56,132448.0,29.0113,29.0447,28.8857,28.9276,132448.0
2016-11-14 12:20:00,34.56,34.65,34.51,34.62,174020.0,28.9276,29.0029,28.8857,28.9778,174020.0
2016-11-14 12:30:00,34.61,34.76,34.57,34.75,322012.0,28.9694,29.095,28.9359,29.0866,322012.0
2016-11-14 12:40:00,34.76,34.79,34.72,34.72,233467.0,29.095,29.1201,29.0615,29.0615,233467.0
2016-11-14 12:50:00,34.72,34.79,34.67,34.75,325285.0,29.0615,29.1201,29.0196,29.0866,325285.0
2016-11-14 13:00:00,34.74,34.77,34.7,34.71,147553.0,29.0782,29.1033,29.0447,29.0531,147553.0
2016-11-14 13:10:00,34.71,34.74,34.68,34.7,152164.0,29.0531,29.0782,29.028,29.0447,152164.0
2016-11-14 13:20:00,34.7,34.75,34.69,34.72,175816.0,29.0447,29.0866,29.0364,29.0615,175816.0
2016-11-14 13:30:00,34.72,34.76,34.66,34.7,189588.0,29.0615,29.095,29.0113,29.0447,189588.0
2016-11-14 13:40:00,34.7,34.76,34.69,34.73,186238.0,29.0447,29.095,29.0364,29.0699,186238.0
2016-11-14 13:50:00,34.74,34.76,34.62,34.63,247057.0,29.0782,29.095,28.9778,28.9862,247057.0
2016-11-14 14:00:00,34.63,34.75,34.63,34.75,181619.0,28.9862,29.0866,28.9862,29.0866,181619.0
2016-11-14 14:10:00,34.75,34.83,34.73,34.82,360066.0,29.0866,29.1536,29.0699,29.1452,360066.0
2016-11-14 14:20:00,34.82,34.82,34.77,34.8,357609.0,29.1452,29.1452,29.1033,29.1284,357609.0
2016-11-14 14:30:00,34.8,34.81,34.68,34.69,285516.0,29.1284,29.1368,29.028,29.0364,285516.0
2016-11-14 14:40:00,34.68,34.72,34.53,34.57,296382.0,29.028,29.0615,28.9024,28.9359,296382.0
2016-11-14 14:50:00,34.57,34.67,34.55,34.63,264958.0,28.9359,29.0196,28.9192,28.9862,264958.0
2016-11-14 15:00:00,34.63,34.7,34.58,34.7,249975.0,28.9862,29.0447,28.9443,29.0447,249975.0
2016-11-14 15:10:00,34.7,34.7,34.64,34.68,282450.0,29.0447,29.0447,28.9945,29.028,282450.0
2016-11-14 15:20:00,34.67,34.73,34.67,34.69,294931.0,29.0196,29.0699,29.0196,29.0364,294931.0
2016-11-14 15:30:00,34.7,34.75,34.68,34.72,345805.0,29.0447,29.0866,29.028,29.0615,345805.0
2016-11-14 15:40:00,34.71,34.75,34.64,34.66,430260.0,29.0531,29.0866,28.9945,29.0113,430260.0
2016-11-14 15:50:00,34.66,34.72,34.62,34.65,763941.0,29.0113,29.0615,28.9778,29.0029,763941.0
2016-11-15 09:30:00,34.62,34.67,34.24,34.35,533644.0,28.9778,29.0196,28.6597,28.7518,533644.0
2016-11-15 09:40:00,34.34,34.35,34.04,34.27,283389.0,28.7434,28.7518,28.4923,28.6848,283389.0
2016-11-15 09:50:00,34.27,34.48,34.27,34.37,169555.0,28.6848,28.8606,28.6848,28.7685,169555.0
2016-11-15 10:00:00,34.37,34.47,34.34,34.47,213132.0,28.7685,28.8522,28.7434,28.8522,213132.0
2016-11-15 10:10:00,34.47,34.52,34.41,34.5,197524.0,28.8522,28.8941,28.802,28.8773,197524.0
2016-11-15 10:20:00,34.49,34.61,34.48,34.61,190207.0,28.869,28.9694,28.8606,28.9694,190207.0
2016-11-15 10:30:00,34.6,34.61,34.47,34.49,123527.0,28.961,28.9694,28.8522,28.869,123527.0
2016-11-15 10:40:00,34.48,34.62,34.47,34.61,232029.0,28.8606,28.9778,28.8522,28.9694,232029.0
2016-11-15 10:50:00,34.61,34.62,34.47,34.48,153102.0,28.9694,28.9778,28.8522,28.8606,153102.0
2016-11-15 11:00:00,34.48,34.68,34.48,34.66,259421.0,28.8606,29.028,28.8606,29.0113,259421.0
2016-11-15 11:10:00,34.66,34.67,34.48,34.49,174008.0,29.0113,29.0196,28.8606,28.869,174008.0
2016-11-15 11:20:00,34.48,34.54,34.41,34.43,170609.0,28.8606,28.9108,28.802,28.8187,170609.0
2016-11-15 11:30:00,34.44,34.53,34.43,34.45,148887.0,28.8271,28.9024,28.8187,28.8355,148887.0
2016-11-15 11:40:00,34.45,34.49,34.39,34.45,367028.0,28.8355,28.869,28.7853,28.8355,367028.0
2016-11-15 11:50:00,34.45,34.51,34.42,34.5,147597.0,28.8355,28.8857,28.8104,28.8773,147597.0
2016-11-15 12:00:00,34.5,34.58,34.49,34.53,175263.0,28.8773,28.9443,28.869,28.9024,175263.0
2016-11-15 12:10:00,34.54,34.7,34.52,34.66,276122.0,28.9108,29.0447,28.8941,29.0113,276122.0
2016-11-15 12:20:00,34.66,34.74,34.65,34.73,164958.0,29.0113,29.0782,29.0029,29.0699,164958.0
2016-11-15 12:30:00,34.73,34.76,34.71,34.75,91966.0,29.0699,29.095,29.0531,29.0866,91966.0
2016-11-15 12:40:00,34.76,34.76,34.64,34.64,102341.0,29.095,29.095,28.9945,28.9945,102341.0
2016-11-15 12:50:00,34.64,34.68,34.62,34.65,102588.0,28.9945,29.028,28.9778,29.0029,102588.0
2016-11-15 13:00:00,34.65,34.74,34.65,34.7,111672.0,29.0029,29.0782,29.0029,29.0447,111672.0
2016-11-15 13:10:00,34.7,34.76,34.7,34.75,104357.0,29.0447,29.095,29.0447,29.0866,104357.0
2016-11-15 13:20:00,34.74,34.75,34.68,34.73,118467.0,29.0782,29.0866,29.028,29.0699,118467.0
2016-11-15 13:30:00,34.74,34.85,34.73,34.83,237487.0,29.0782,29.1703,29.0699,29.1536,237487.0
2016-11-15 13:40:00,34.83,34.87,34.78,34.87,188259.0,29.1536,29.187,29.1117,29.187,188259.0
2016-11-15 13:50:00,34.87,34.89,34.84,34.89,195386.0,29.187,29.2038,29.1619,29.2038,195386.0
2016-11-15 14:00:00,34.89,34.93,34.87,34.9,362353.0,29.2038,29.2373,29.187,29.2121,362353.0
2016-11-15 14:10:00,34.9,34.91,34.89,34.91,153336.0,29.2121,29.2205,29.2038,29.2205,153336.0
2016-11-15 14:20:00,34.91,34.91,34.79,34.84,316435.0,29.2205,29.2205,29.1201,29.1619,316435.0
2016-11-15 14:30:00,34.84,34.9,34.84,34.9,228345.0,29.1619,29.2121,29.1619,29.2121,228345.0
2016-11-15 14:40:00,34.9,34.9,34.82,34.86,195403.0,29.2121,29.2121,29.1452,29.1787,195403.0
2016-11-15 14:50:00,34.86,34.91,34.85,34.9,218726.0,29.1787,29.2205,29.1703,29.2121,218726.0
2016-11-15 15:00:00,34.9,34.95,34.88,34.95,352083.0,29.2121,29.254,29.1954,29.254,352083.0
2016-11-15 15:10:00,34.94,34.95,34.91,34.92,259719.0,29.2456,29.254,29.2205,29.2289,259719.0
2016-11-15 15:20:00,34.92,34.95,34.86,34.88,265879.0,29.2289,29.254,29.1787,29.1954,265879.0
2016-11-15 15:30:00,34.88,34.91,34.67,34.73,396833.0,29.1954,29.2205,29.0196,29.0699,396833.0
2016-11-15 15:40:00,34.73,34.86,34.73,34.81,399645.0,29.0699,29.1787,29.0699,29.1368,399645.0
2016-11-15 15:50:00,34.81,34.87,34.79,34.86,824372.0,29.1368,29.187,29.1201,29.1787,824372.0
2016-11-16 09:30:00,34.75,34.77,34.32,34.47,503543.0,29.0866,29.1033,28.7267,28.8522,503543.0
2016-11-16 09:40:00,34.48,34.49,34.28,34.48,341014.0,28.8606,28.869,28.6932,28.8606,341014.0
2016-11-16 09:50:00,34.47,34.49,34.3,34.3,172975.0,28.8522,28.869,28.7099,28.7099,172975.0
2016-11-16 10:00:00,34.31,34.32,34.17,34.17,364425.0,28.7183,28.7267,28.6011,28.6011,364425.0
2016-11-16 10:10:00,34.18,34.18,33.93,34.07,660213.0,28.6095,28.6095,28.4002,28.5174,660213.0
2016-11-16 10:20:00,34.07,34.16,33.97,34.16,285424.0,28.5174,28.5928,28.4337,28.5928,285424.0
2016-11-16 10:30:00,34.16,34.24,34.11,34.22,199138.0,28.5928,28.6597,28.5509,28.643,199138.0
2016-11-16 10:40:00,34.22,34.23,34.08,34.14,205122.0,28.643,28.6513,28.5258,28.576,205122.0
2016-11-16 10:50:00,34.14,34.24,34.09,34.13,166998.0,28.576,28.6597,28.5342,28.5676,166998.0
2016-11-16 11:00:00,34.12,34.14,34.07,34.09,196108.0,28.5593,28.576,28.5174,28.5342,196108.0
2016-11-16 11:10:00,34.09,34.15,34.09,34.09,156328.0,28.5342,28.5844,28.5342,28.5342,156328.0
2016-11-16 11:20:00,34.09,34.1,34.01,34.05,256995.0,28.5342,28.5425,28.4672,28.5007,256995.0
2016-11-16 11:30:00,34.05,34.06,33.95,33.96,243065.0,28.5007,28.509,28.417,28.4253,243065.0
2016-11-16 11:40:00,33.95,33.96,33.81,33.83,294328.0,28.417,28.4253,28.2998,28.3165,294328.0
2016-11-16 11:50:00,33.84,33.89,33.8,33.84,202654.0,28.3249,28.3668,28.2914,28.3249,202654.0
2016-11-16 12:00:00,33.84,33.85,33.82,33.84,216567.0,28.3249,28.3333,28.3082,28.3249,216567.0
2016-11-16 12:10:00,33.84,33.9,33.82,33.85,240154.0,28.3249,28.3751,28.3082,28.3333,240154.0
2016-11-16 12:20:00,33.85,33.9,33.83,33.87,165586.0,28.3333,28.3751,28.3165,28.35,165586.0
2016-11-16 12:30:00,33.88,33.88,33.81,33.81,133477.0,28.3584,28.3584,28.2998,28.2998,133477.0
2016-11-16 12:40:00,33.81,33.84,33.8,33.83,86822.0,28.2998,28.3249,28.2914,28.3165,86822.0
2016-11-16 12:50:00,33.84,33.87,33.8,33.83,88159.0,28.3249,28.35,28.2914,28.3165,88159.0
2016-11-16 13:00:00,33.83,33.84,33.75,33.79,184414.0,28.3165,28.3249,28.2496,28.2831,184414.0
2016-11-16 13:10:00,33.8,33.8,33.69,33.7,196184.0,28.2914,28.2914,28.1993,28.2077,196184.0
2016-11-16 13:20:00,33.7,33.72,33.62,33.63,160211.0,28.2077,28.2245,28.1408,28.1491,160211.0
2016-11-16 13:30:00,33.64,33.66,33.61,33.62,109216.0,28.1575,28.1742,28.1324,28.1408,109216.0
2016-11-16 13:40:00,33.62,33.67,33.59,33.65,110723.0,28.1408,28.1826,28.1156,28.1659,110723.0
2016-11-16 13:50:00,33.66,33.77,33.65,33.72,305836.0,28.1742,28.2663,28.1659,28.2245,305836.0
2016-11-16 14:00:00,33.72,33.8,33.68,33.72,232229.0,28.2245,28.2914,28.191,28.2245,232229.0
2016-11-16 14:10:00,33.72,33.73,33.62,33.7,140924.0,28.2245,28.2328,28.1408,28.2077,140924.0
2016-11-16 14:20:00,33.71,33.8,33.68,33.76,185296.0,28.2161,28.2914,28.191,28.2579,185296.0
2016-11-16 14:30:00,33.76,33.81,33.72,33.8,201855.0,28.2579,28.2998,28.2245,28.2914,201855.0
2016-11-16 14:40:00,33.8,33.82,33.77,33.8,177571.0,28.2914,28.3082,28.2663,28.2914,177571.0
2016-11-16 14:50:00,33.8,33.81,33.77,33.8,117992.0,28.2914,28.2998,28.2663,28.2914,117992.0
2016-11-16 15:00:00,33.81,33.81,33.74,33.76,273280.0,28.2998,28.2998,28.2412,28.2579,273280.0
2016-11-16 15:10:00,33.77,33.78,33.68,33.71,272988.0,28.2663,28.2747,28.191,28.2161,272988.0
2016-11-16 15:20:00,33.7,33.74,33.7,33.71,129994.0,28.2077,28.2412,28.2077,28.2161,129994.0
2016-11-16 15:30:00,33.71,33.72,33.64,33.67,270138.0,28.2161,28.2245,28.1575,28.1826,270138.0
2016-11-16 15:40:00,33.67,33.76,33.65,33.66,443718.0,28.1826,28.2579,28.1659,28.1742,443718.0
2016-11-16 15:50:00,33.67,33.72,33.65,33.7,677803.0,28.1826,28.2245,28.1659,28.2077,677803.0
2016-11-17 09:30:00,32.97,33.11,32.59,33.06,1078452.0,27.5967,27.7139,27.2786,27.672,1078452.0
2016-11-17 09:40:00,33.06,33.19,32.86,32.98,365838.0,27.672,27.7808,27.5046,27.6051,365838.0
2016-11-17 09:50:00,32.97,32.99,32.9,32.91,263506.0,27.5967,27.6134,27.5381,27.5465,263506.0
2016-11-17 10:00:00,32.92,32.98,32.86,32.9,256354.0,27.5548,27.6051,27.5046,27.5381,256354.0
2016-11-17 10:10:00,32.91,33.0,32.89,32.99,222972.0,27.5465,27.6218,27.5297,27.6134,222972.0
2016-11-17 10:20:00,32.99,33.02,32.9,32.95,181028.0,27.6134,27.6385,27.5381,27.58,181028.0
2016-11-17 10:30:00,32.95,33.0,32.91,32.96,123905.0,27.58,27.6218,27.5465,27.5883,123905.0
2016-11-17 10:40:00,32.96,32.98,32.87,32.87,165024.0,27.5883,27.6051,27.513,27.513,165024.0
2016-11-17 10:50:00,32.87,32.9,32.78,32.78,230996.0,27.513,27.5381,27.4377,27.4377,230996.0
2016-11-17 11:00:00,32.78,32.88,32.78,32.88,153487.0,27.4377,27.5214,27.4377,27.5214,153487.0
2016-11-17 11:10:00,32.87,33.01,32.87,32.95,184575.0,27.513,27.6302,27.513,27.58,184575.0
2016-11-17 11:20:00,32.96,32.99,32.91,32.96,118450.0,27.5883,27.6134,27.5465,27.5883,118450.0
2016-11-17 11:30:00,32.96,33.0,32.93,32.98,194145.0,27.5883,27.6218,27.5632,27.6051,194145.0
2016-11-17 11:40:00,32.98,33.01,32.95,32.95,358142.0,27.6051,27.6302,27.58,27.58,358142.0
2016-11-17 11:50:00,32.95,33.06,32.95,33.0,234571.0,27.58,27.672,27.58,27.6218,234571.0
2016-11-17 12:00:00,33.0,33.04,32.98,33.01,187139.0,27.6218,27.6553,27.6051,27.6302,187139.0
2016-11-17 12:10:00,33.01,33.05,32.97,33.02,340666.0,27.6302,27.6637,27.5967,27.6385,340666.0
2016-11-17 12:20:00,33.02,33.16,33.02,33.1,459221.0,27.6385,27.7557,27.6385,27.7055,459221.0
2016-11-17 12:30:00,33.1,33.11,33.05,33.09,199280.0,27.7055,27.7139,27.6637,27.6971,199280.0
2016-11-17 12:40:00,33.09,33.33,33.08,33.33,220523.0,27.6971,27.898,27.6888,27.898,220523.0
2016-11-17 12:50:00,33.33,33.53,33.3,33.5,298694.0,27.898,28.0654,27.8729,28.0403,298694.0
2016-11-17 13:00:00,33.5,33.5,33.35,33.38,221973.0,28.0403,28.0403,27.9148,27.9399,221973.0
2016-11-17 13:10:00,33.39,33.45,33.38,33.43,119712.0,27.9482,27.9985,27.9399,27.9817,119712.0
2016-11-17 13:20:00,33.44,33.45,33.34,33.36,204019.0,27.9901,27.9985,27.9064,27.9231,204019.0
2016-11-17 13:30:00,33.36,33.4,33.34,33.34,82267.0,27.9231,27.9566,27.9064,27.9064,82267.0
2016-11-17 13:40:00,33.34,33.39,33.28,33.28,153619.0,27.9064,27.9482,27.8562,27.8562,153619.0
2016-11-17 13:50:00,33.28,33.29,33.21,33.21,135981.0,27.8562,27.8645,27.7976,27.7976,135981.0
2016-11-17 14:00:00,33.21,33.29,33.21,33.26,132362.0,27.7976,27.8645,27.7976,27.8394,132362.0
2016-11-17 14:10:00,33.25,33.38,33.25,33.34,124826.0,27.8311,27.9399,27.8311,27.9064,124826.0
2016-11-17 14:20:00,33.34,33.35,33.31,33.31,88734.0,27.9064,27.9148,27.8813,27.8813,88734.0
2016-11-17 14:30:00,33.31,33.37,33.3,33.34,130894.0,27.8813,27.9315,27.8729,27.9064,130894.0
2016-11-17 14:40:00,33.34,33.38,33.3,33.32,90322.0,27.9064,27.9399,27.8729,27.8897,90322.0
2016-11-17 14:50:00,33.32,33.4,33.31,33.36,162625.0,27.8897,27.9566,27.8813,27.9231,162625.0
2016-11-17 15:00:00,33.36,33.49,33.34,33.49,215019.0,27.9231,28.0319,27.9064,28.0319,215019.0
2016-11-17 15:10:00,33.49,33.55,33.43,33.54,228078.0,28.0319,28.0822,27.9817,28.0738,228078.0
2016-11-17 15:20:00,33.54,33.57,33.52,33.55,161605.0,28.0738,28.0989,28.0571,28.0822,161605.0
2016-11-17 15:30:00,33.54,33.56,33.49,33.55,206849.0,28.0738,28.0905,28.0319,28.0822,206849.0
2016-11-17 15:40:00,33.55,33.57,33.49,33.57,421402.0,28.0822,28.0989,28.0319,28.0989,421402.0
2016-11-17 15:50:00,33.57,33.59,33.5,33.52,584592.0,28.0989,28.1156,28.0403,28.0571,584592.0
2016-11-18 09:30:00,33.51,33.52,33.23,33.23,321849.0,28.0487,28.0571,27.8143,27.8143,321849.0
2016-11-18 09:40:00,33.25,33.38,33.24,33.36,119759.0,27.8311,27.9399,27.8227,27.9231,119759.0
2016-11-18 09:50:00,33.36,33.42,33.33,33.39,327559.0,27.9231,27.9734,27.898,27.9482,327559.0
2016-11-18 10:00:00,33.4,33.57,33.38,33.56,294200.0,27.9566,28.0989,27.9399,28.0905,294200.0
2016-11-18 10:10:00,33.56,33.76,33.55,33.74,158891.0,28.0905,28.2579,28.0822,28.2412,158891.0
2016-11-18 10:20:00,33.74,33.88,33.73,33.87,199410.0,28.2412,28.3584,28.2328,28.35,199410.0
2016-11-18 10:30:00,33.88,33.88,33.68,33.76,193634.0,28.3584,28.3584,28.191,28.2579,193634.0
2016-11-18 10:40:00,33.74,33.75,33.62,33.68,102753.0,28.2412,28.2496,28.1408,28.191,102753.0
2016-11-18 10:50:00,33.69,33.69,33.6,33.68,121506.0,28.1993,28.1993,28.124,28.191,121506.0
2016-11-18 11:00:00,33.67,33.68,33.59,33.59,79645.0,28.1826,28.191,28.1156,28.1156,79645.0
2016-11-18 11:10:00,33.59,33.64,33.59,33.61,97521.0,28.1156,28.1575,28.1156,28.1324,97521.0
2016-11-18 11:20:00,33.61,33.63,33.59,33.63,48703.0,28.1324,28.1491,28.1156,28.1491,48703.0
2016-11-18 11:30:00,33.62,33.63,33.54,33.56,50224.0,28.1408,28.1491,28.0738,28.0905,50224.0
2016-11-18 11:40:00,33.57,33.6,33.55,33.59,64968.0,28.0989,28.124,28.0822,28.1156,64968.0
2016-11-18 11:50:00,33.59,33.63,33.55,33.61,106934.0,28.1156,28.1491,28.0822,28.1324,106934.0
2016-11-18 12:00:00,33.62,33.63,33.57,33.58,42035.0,28.1408,28.1491,28.0989,28.1073,42035.0
2016-11-18 12:10:00,33.58,33.62,33.57,33.59,82388.0,28.1073,28.1408,28.0989,28.1156,82388.0
2016-11-18 12:20:00,33.59,33.62,33.57,33.61,38335.0,28.1156,28.1408,28.0989,28.1324,38335.0
2016-11-18 12:30:00,33.61,33.63,33.59,33.61,53725.0,28.1324,28.1491,28.1156,28.1324,53725.0
2016-11-18 12:40:00,33.62,33.64,33.57,33.62,57398.0,28.1408,28.1575,28.0989,28.1408,57398.0
2016-11-18 12:50:00,33.62,33.62,33.59,33.6,53617.0,28.1408,28.1408,28.1156,28.124,53617.0
2016-11-18 13:00:00,33.61,33.64,33.6,33.6,92517.0,28.1324,28.1575,28.124,28.124,92517.0
2016-11-18 13:10:00,33.61,33.61,33.54,33.55,45974.0,28.1324,28.1324,28.0738,28.0822,45974.0
2016-11-18 13:20:00,33.55,33.56,33.51,33.55,95400.0,28.0822,28.0905,28.0487,28.0822,95400.0
2016-11-18 13:30:00,33.55,33.57,33.53,33.56,68907.0,28.0822,28.0989,28.0654,28.0905,68907.0
2016-11-18 13:40:00,33.57,33.62,33.56,33.58,83241.0,28.0989,28.1408,28.0905,28.1073,83241.0
2016-11-18 13:50:00,33.59,33.61,33.57,33.59,41532.0,28.1156,28.1324,28.0989,28.1156,41532.0
2016-11-18 14:00:00,33.59,33.59,33.55,33.55,50053.0,28.1156,28.1156,28.0822,28.0822,50053.0
2016-11-18 14:10:00,33.55,33.58,33.55,33.58,71274.0,28.0822,28.1073,28.0822,28.1073,71274.0
2016-11-18 14:20:00,33.57,33.59,33.56,33.57,69222.0,28.0989,28.1156,28.0905,28.0989,69222.0
2016-11-18 14:30:00,33.57,33.61,33.57,33.61,53327.0,28.0989,28.1324,28.0989,28.1324,53327.0
2016-11-18 14:40:00,33.61,33.65,33.6,33.64,47096.0,28.1324,28.1659,28.124,28.1575,47096.0
2016-11-18 14:50:00,33.63,33.64,33.59,33.6,81035.0,28.1491,28.1575,28.1156,28.124,81035.0
2016-11-18 15:00:00,33.6,33.62,33.59,33.6,65485.0,28.124,28.1408,28.1156,28.124,65485.0
2016-11-18 15:10:00,33.6,33.61,33.58,33.6,92218.0,28.124,28.1324,28.1073,28.124,92218.0
2016-11-18 15:20:00,33.61,33.62,33.55,33.58,98807.0,28.1324,28.1408,28.0822,28.1073,98807.0
2016-11-18 15:30:00,33.58,33.61,33.56,33.56,110281.0,28.1073,28.1324,28.0905,28.0905,110281.0
2016-11-18 15:40:00,33.57,33.57,33.49,33.5,216647.0,28.0989,28.0989,28.0319,28.0403,216647.0
2016-11-18 15:50:00,33.5,33.52,33.39,33.44,695456.0,28.0403,28.0571,27.9482,27.9901,695456.0
2016-11-21 09:30:00,33.37,33.68,33.34,33.66,150637.0,27.9315,28.191,27.9064,28.1742,150637.0
2016-11-21 09:40:00,33.67,33.8,33.6,33.66,127008.0,28.1826,28.2914,28.124,28.1742,127008.0
2016-11-21 09:50:00,33.65,33.69,33.52,33.57,112986.0,28.1659,28.1993,28.0571,28.0989,112986.0
2016-11-21 10:00:00,33.57,33.75,33.56,33.74,52743.0,28.0989,28.2496,28.0905,28.2412,52743.0
2016-11-21 10:10:00,33.75,33.84,33.7,33.81,102372.0,28.2496,28.3249,28.2077,28.2998,102372.0
2016-11-21 10:20:00,33.81,33.82,33.63,33.64,103550.0,28.2998,28.3082,28.1491,28.1575,103550.0
2016-11-21 10:30:00,33.64,33.68,33.62,33.66,72469.0,28.1575,28.191,28.1408,28.1742,72469.0
2016-11-21 10:40:00,33.66,33.81,33.65,33.8,134150.0,28.1742,28.2998,28.1659,28.2914,134150.0
2016-11-21 10:50:00,33.8,33.83,33.75,33.79,133020.0,28.2914,28.3165,28.2496,28.2831,133020.0
2016-11-21 11:00:00,33.78,33.84,33.76,33.8,99483.0,28.2747,28.3249,28.2579,28.2914,99483.0
2016-11-21 11:10:00,33.81,33.83,33.76,33.76,70224.0,28.2998,28.3165,28.2579,28.2579,70224.0
2016-11-21 11:20:00,33.77,33.77,33.69,33.73,68508.0,28.2663,28.2663,28.1993,28.2328,68508.0
2016-11-21 11:30:00,33.73,33.74,33.64,33.66,137129.0,28.2328,28.2412,28.1575,28.1742,137129.0
2016-11-21 11:40:00,33.68,33.7,33.61,33.62,62370.0,28.191,28.2077,28.1324,28.1408,62370.0
2016-11-21 11:50:00,33.62,33.69,33.61,33.66,79963.0,28.1408,28.1993,28.1324,28.1742,79963.0
2016-11-21 12:00:00,33.65,33.68,33.63,33.64,65795.0,28.1659,28.191,28.1491,28.1575,65795.0
2016-11-21 12:10:00,33.65,33.67,33.62,33.66,39434.0,28.1659,28.1826,28.1408,28.1742,39434.0
2016-11-21 12:20:00,33.66,33.68,33.63,33.64,63074.0,28.1742,28.191,28.1491,28.1575,63074.0
2016-11-21 12:30:00,33.63,33.64,33.56,33.61,116178.0,28.1491,28.1575,28.0905,28.1324,116178.0
2016-11-21 12:40:00,33.62,33.64,33.59,33.61,75817.0,28.1408,28.1575,28.1156,28.1324,75817.0
2016-11-21 12:50:00,33.6,33.61,33.56,33.6,44608.0,28.124,28.1324,28.0905,28.124,44608.0
2016-11-21 13:00:00,33.6,33.6,33.53,33.54,82093.0,28.124,28.124,28.0654,28.0738,82093.0
2016-11-21 13:10:00,33.54,33.58,33.52,33.57,55365.0,28.0738,28.1073,28.0571,28.0989,55365.0
2016-11-21 13:20:00,33.57,33.61,33.55,33.59,113456.0,28.0989,28.1324,28.0822,28.1156,113456.0
2016-11-21 13:30:00,33.59,33.61,33.59,33.61,39978.0,28.1156,28.1324,28.1156,28.1324,39978.0
2016-11-21 13:40:00,33.61,33.65,33.55,33.56,180945.0,28.1324,28.1659,28.0822,28.0905,180945.0
2016-11-21 13:50:00,33.57,33.66,33.54,33.55,243994.0,28.0989,28.1742,28.0738,28.0822,243994.0
2016-11-21 14:00:00,33.56,33.56,33.54,33.56,48236.0,28.0905,28.0905,28.0738,28.0905,48236.0
2016-11-21 14:10:00,33.55,33.56,33.52,33.55,67511.0,28.0822,28.0905,28.0571,28.0822,67511.0
2016-11-21 14:20:00,33.55,33.55,33.5,33.51,69192.0,28.0822,28.0822,28.0403,28.0487,69192.0
2016-11-21 14:30:00,33.51,33.56,33.5,33.54,121426.0,28.0487,28.0905,28.0403,28.0738,121426.0
2016-11-21 14:40:00,33.53,33.53,33.48,33.51,89387.0,28.0654,28.0654,28.0236,28.0487,89387.0
2016-11-21 14:50:00,33.51,33.61,33.51,33.55,224814.0,28.0487,28.1324,28.0487,28.0822,224814.0
2016-11-21 15:00:00,33.55,33.56,33.51,33.52,127428.0,28.0822,28.0905,28.0487,28.0571,127428.0
2016-11-21 15:10:00,33.52,33.56,33.5,33.52,72170.0,28.0571,28.0905,28.0403,28.0571,72170.0
2016-11-21 15:20:00,33.53,33.55,33.5,33.55,72261.0,28.0654,28.0822,28.0403,28.0822,72261.0
2016-11-21 15:30:00,33.54,33.58,33.54,33.58,110933.0,28.0738,28.1073,28.0738,28.1073,110933.0
2016-11-21 15:40:00,33.57,33.57,33.52,33.55,138004.0,28.0989,28.0989,28.0571,28.0822,138004.0
2016-11-21 15:50:00,33.54,33.57,33.52,33.53,411233.0,28.0738,28.0989,28.0571,28.0654,411233.0
2016-11-22 09:30:00,33.68,33.68,33.48,33.49,306503.0,28.191,28.191,28.0236,28.0319,306503.0
2016-11-22 09:40:00,33.49,33.52,33.45,33.48,318360.0,28.0319,28.0571,27.9985,28.0236,318360.0
2016-11-22 09:50:00,33.48,33.63,33.46,33.49,247065.0,28.0236,28.1491,28.0068,28.0319,247065.0
2016-11-22 10:00:00,33.48,33.53,33.46,33.51,135502.0,28.0236,28.0654,28.0068,28.0487,135502.0
2016-11-22 10:10:00,33.5,33.59,33.41,33.59,159436.0,28.0403,28.1156,27.965,28.1156,159436.0
2016-11-22 10:20:00,33.59,33.6,33.44,33.46,150960.0,28.1156,28.124,27.9901,28.0068,150960.0
2016-11-22 10:30:00,33.46,33.51,33.41,33.45,242503.0,28.0068,28.0487,27.965,27.9985,242503.0
2016-11-22 10:40:00,33.46,33.58,33.45,33.52,200460.0,28.0068,28.1073,27.9985,28.0571,200460.0
2016-11-22 10:50:00,33.52,33.62,33.52,33.59,132915.0,28.0571,28.1408,28.0571,28.1156,132915.0
2016-11-22 11:00:00,33.58,33.6,33.55,33.55,183413.0,28.1073,28.124,28.0822,28.0822,183413.0
2016-11-22 11:10:00,33.55,33.64,33.54,33.58,166582.0,28.0822,28.1575,28.0738,28.1073,166582.0
2016-11-22 11:20:00,33.59,33.6,33.53,33.55,115613.0,28.1156,28.124,28.0654,28.0822,115613.0
2016-11-22 11:30:00,33.56,33.6,33.52,33.54,114419.0,28.0905,28.124,28.0571,28.0738,114419.0
2016-11-22 11:40:00,33.55,33.6,33.54,33.59,68262.0,28.0822,28.124,28.0738,28.1156,68262.0
2016-11-22 11:50:00,33.59,33.61,33.55,33.57,64597.0,28.1156,28.1324,28.0822,28.0989,64597.0
2016-11-22 12:00:00,33.57,33.62,33.56,33.59,72848.0,28.0989,28.1408,28.0905,28.1156,72848.0
2016-11-22 12:10:00,33.6,33.63,33.59,33.62,51968.0,28.124,28.1491,28.1156,28.1408,51968.0
2016-11-22 12:20:00,33.62,33.64,33.57,33.6,70544.0,28.1408,28.1575,28.0989,28.124,70544.0
2016-11-22 12:30:00,33.61,33.61,33.55,33.58,67410.0,28.1324,28.1324,28.0822,28.1073,67410.0
2016-11-22 12:40:00,33.58,33.61,33.57,33.59,42906.0,28.1073,28.1324,28.0989,28.1156,42906.0
2016-11-22 12:50:00,33.59,33.63,33.59,33.62,66601.0,28.1156,28.1491,28.1156,28.1408,66601.0
2016-11-22 13:00:00,33.63,33.65,33.6,33.6,43888.0,28.1491,28.1659,28.124,28.124,43888.0
2016-11-22 13:10:00,33.6,33.64,33.59,33.59,138498.0,28.124,28.1575,28.1156,28.1156,138498.0
2016-11-22 13:20:00,33.6,33.68,33.59,33.65,118523.0,28.124,28.191,28.1156,28.1659,118523.0
2016-11-22 13:30:00,33.65,33.71,33.63,33.7,157098.0,28.1659,28.2161,28.1491,28.2077,157098.0
2016-11-22 13:40:00,33.7,33.73,33.68,33.69,51677.0,28.2077,28.2328,28.191,28.1993,51677.0
2016-11-22 13:50:00,33.69,33.7,33.61,33.62,109175.0,28.1993,28.2077,28.1324,28.1408,109175.0
2016-11-22 14:00:00,33.62,33.63,33.56,33.59,155277.0,28.1408,28.1491,28.0905,28.1156,155277.0
2016-11-22 14:10:00,33.59,33.6,33.53,33.55,56554.0,28.1156,28.124,28.0654,28.0822,56554.0
2016-11-22 14:20:00,33.55,33.56,33.49,33.5,138053.0,28.0822,28.0905,28.0319,28.0403,138053.0
2016-11-22 14:30:00,33.49,33.53,33.49,33.52,76662.0,28.0319,28.0654,28.0319,28.0571,76662.0
2016-11-22 14:40:00,33.51,33.55,33.5,33.53,62462.0,28.0487,28.0822,28.0403,28.0654,62462.0
2016-11-22 14:50:00,33.53,33.59,33.52,33.55,116615.0,28.0654,28.1156,28.0571,28.0822,116615.0
2016-11-22 15:00:00,33.55,33.56,33.52,33.52,71686.0,28.0822,28.0905,28.0571,28.0571,71686.0
2016-11-22 15:10:00,33.52,33.53,33.47,33.47,92350.0,28.0571,28.0654,28.0152,28.0152,92350.0
2016-11-22 15:20:00,33.48,33.53,33.47,33.47,86849.0,28.0236,28.0654,28.0152,28.0152,86849.0
2016-11-22 15:30:00,33.47,33.5,33.45,33.48,156583.0,28.0152,28.0403,27.9985,28.0236,156583.0
2016-11-22 15:40:00,33.48,33.51,33.48,33.48,180874.0,28.0236,28.0487,28.0236,28.0236,180874.0
2016-11-22 15:50:00,33.49,33.51,33.46,33.47,376691.0,28.0319,28.0487,28.0068,28.0152,376691.0
2016-11-23 09:30:00,33.36,33.68,33.33,33.48,341284.0,27.9231,28.191,27.898,28.0236,341284.0
2016-11-23 09:40:00,33.48,33.56,33.45,33.54,169266.0,28.0236,28.0905,27.9985,28.0738,169266.0
2016-11-23 09:50:00,33.54,33.61,33.48,33.49,300816.0,28.0738,28.1324,28.0236,28.0319,300816.0
2016-11-23 10:00:00,33.5,33.58,33.48,33.57,103752.0,28.0403,28.1073,28.0236,28.0989,103752.0
2016-11-23 10:10:00,33.58,33.66,33.56,33.65,119729.0,28.1073,28.1742,28.0905,28.1659,119729.0
2016-11-23 10:20:00,33.66,33.66,33.54,33.61,98147.0,28.1742,28.1742,28.0738,28.1324,98147.0
2016-11-23 10:30:00,33.61,33.61,33.56,33.58,250496.0,28.1324,28.1324,28.0905,28.1073,250496.0
2016-11-23 10:40:00,33.59,33.61,33.52,33.55,108742.0,28.1156,28.1324,28.0571,28.0822,108742.0
2016-11-23 10:50:00,33.55,33.61,33.54,33.59,78916.0,28.0822,28.1324,28.0738,28.1156,78916.0
2016-11-23 11:00:00,33.6,33.62,33.57,33.58,90788.0,28.124,28.1408,28.0989,28.1073,90788.0
2016-11-23 11:10:00,33.58,33.63,33.56,33.63,67111.0,28.1073,28.1491,28.0905,28.1491,67111.0
2016-11-23 11:20:00,33.63,33.63,33.56,33.56,152375.0,28.1491,28.1491,28.0905,28.0905,152375.0
2016-11-23 11:30:00,33.57,33.59,33.52,33.57,118463.0,28.0989,28.1156,28.0571,28.0989,118463.0
2016-11-23 11:40:00,33.57,33.58,33.52,33.55,93783.0,28.0989,28.1073,28.0571,28.0822,93783.0
2016-11-23 11:50:00,33.54,33.6,33.54,33.59,87476.0,28.0738,28.124,28.0738,28.1156,87476.0
2016-11-23 12:00:00,33.59,33.6,33.54,33.59,99680.0,28.1156,28.124,28.0738,28.1156,99680.0
2016-11-23 12:10:00,33.59,33.64,33.58,33.64,129952.0,28.1156,28.1575,28.1073,28.1575,129952.0
2016-11-23 12:20:00,33.64,33.68,33.63,33.67,80099.0,28.1575,28.191,28.1491,28.1826,80099.0
2016-11-23 12:30:00,33.67,33.69,33.65,33.67,113152.0,28.1826,28.1993,28.1659,28.1826,113152.0
2016-11-23 12:40:00,33.68,33.74,33.66,33.72,251631.0,28.191,28.2412,28.1742,28.2245,251631.0
2016-11-23 12:50:00,33.72,33.74,33.69,33.72,106264.0,28.2245,28.2412,28.1993,28.2245,106264.0
2016-11-23 13:00:00,33.72,33.72,33.7,33.7,44617.0,28.2245,28.2245,28.2077,28.2077,44617.0
2016-11-23 13:10:00,33.7,33.78,33.69,33.77,76061.0,28.2077,28.2747,28.1993,28.2663,76061.0
2016-11-23 13:20:00,33.78,33.82,33.77,33.8,55605.0,28.2747,28.3082,28.2663,28.2914,55605.0
2016-11-23 13:30:00,33.81,33.87,33.8,33.84,79964.0,28.2998,28.35,28.2914,28.3249,79964.0
2016-11-23 13:40:00,33.85,33.88,33.83,33.88,69480.0,28.3333,28.3584,28.3165,28.3584,69480.0
2016-11-23 13:50:00,33.87,33.88,33.84,33.84,99666.0,28.35,28.3584,28.3249,28.3249,99666.0
2016-11-23 14:00:00,33.85,33.88,33.8,33.87,124821.0,28.3333,28.3584,28.2914,28.35,124821.0
2016-11-23 14:10:00,33.87,33.87,33.78,33.8,72029.0,28.35,28.35,28.2747,28.2914,72029.0
2016-11-23 14:20:00,33.79,33.83,33.77,33.77,90833.0,28.2831,28.3165,28.2663,28.2663,90833.0
2016-11-23 14:30:00,33.77,33.83,33.76,33.77,71406.0,28.2663,28.3165,28.2579,28.2663,71406.0
2016-11-23 14:40:00,33.77,33.77,33.7,33.73,75583.0,28.2663,28.2663,28.2077,28.2328,75583.0
2016-11-23 14:50:00,33.73,33.74,33.7,33.73,71431.0,28.2328,28.2412,28.2077,28.2328,71431.0
2016-11-23 15:00:00,33.73,33.74,33.66,33.67,89975.0,28.2328,28.2412,28.1742,28.1826,89975.0
2016-11-23 15:10:00,33.67,33.71,33.64,33.69,173577.0,28.1826,28.2161,28.1575,28.1993,173577.0
2016-11-23 15:20:00,33.68,33.69,33.67,33.69,77178.0,28.191,28.1993,28.1826,28.1993,77178.0
2016-11-23 15:30:00,33.67,33.7,33.67,33.68,136409.0,28.1826,28.2077,28.1826,28.191,136409.0
2016-11-23 15:40:00,33.68,33.75,33.67,33.68,196378.0,28.191,28.2496,28.1826,28.191,196378.0
2016-11-23 15:50:00,33.68,33.7,33.64,33.69,430766.0,28.191,28.2077,28.1575,28.1993,430766.0
2016-11-25 09:30:00,33.91,34.15,33.87,34.11,206198.0,28.3835,28.5844,28.35,28.5509,206198.0
2016-11-25 09:40:00,34.1,34.12,33.94,33.96,157357.0,28.5425,28.5593,28.4086,28.4253,157357.0
2016-11-25 09:50:00,33.93,34.0,33.88,33.89,114688.0,28.4002,28.4588,28.3584,28.3668,114688.0
2016-11-25 10:00:00,33.89,33.92,33.88,33.88,60661.0,28.3668,28.3919,28.3584,28.3584,60661.0
2016-11-25 10:10:00,33.88,33.91,33.82,33.89,73847.0,28.3584,28.3835,28.3082,28.3668,73847.0
2016-11-25 10:20:00,33.89,33.92,33.88,33.9,39705.0,28.3668,28.3919,28.3584,28.3751,39705.0
2016-11-25 10:30:00,33.9,33.92,33.87,33.91,41590.0,28.3751,28.3919,28.35,28.3835,41590.0
2016-11-25 10:40:00,33.91,33.92,33.9,33.91,68592.0,28.3835,28.3919,28.3751,28.3835,68592.0
2016-11-25 10:50:00,33.92,33.94,33.85,33.85,104098.0,28.3919,28.4086,28.3333,28.3333,104098.0
2016-11-25 11:00:00,33.85,33.93,33.83,33.86,139594.0,28.3333,28.4002,28.3165,28.3416,139594.0
2016-11-25 11:10:00,33.87,33.94,33.85,33.94,200600.0,28.35,28.4086,28.3333,28.4086,200600.0
2016-11-25 11:20:00,33.95,34.05,33.92,33.97,171136.0,28.417,28.5007,28.3919,28.4337,171136.0
2016-11-25 11:30:00,33.97,34.0,33.94,33.96,111369.0,28.4337,28.4588,28.4086,28.4253,111369.0
2016-11-25 11:40:00,33.96,33.97,33.92,33.93,41756.0,28.4253,28.4337,28.3919,28.4002,41756.0
2016-11-25 11:50:00,33.92,33.93,33.87,33.9,66712.0,28.3919,28.4002,28.35,28.3751,66712.0
2016-11-25 12:00:00,33.9,33.94,33.89,33.94,55421.0,28.3751,28.4086,28.3668,28.4086,55421.0
2016-11-25 12:10:00,33.94,33.94,33.89,33.91,39776.0,28.4086,28.4086,28.3668,28.3835,39776.0
2016-11-25 12:20:00,33.91,33.93,33.84,33.85,92245.0,28.3835,28.4002,28.3249,28.3333,92245.0
2016-11-25 12:30:00,33.85,33.85,33.8,33.83,74810.0,28.3333,28.3333,28.2914,28.3165,74810.0
2016-11-25 12:40:00,33.82,33.85,33.8,33.8,96007.0,28.3082,28.3333,28.2914,28.2914,96007.0
2016-11-25 12:50:00,33.81,33.89,33.8,33.87,246760.0,28.2998,28.3668,28.2914,28.35,246760.0
2016-11-28 09:30:00,33.87,34.1,33.84,33.91,355807.0,28.35,28.5425,28.3249,28.3835,355807.0
2016-11-28 09:40:00,33.92,33.98,33.73,33.75,231501.0,28.3919,28.4421,28.2328,28.2496,231501.0
2016-11-28 09:50:00,33.75,33.88,33.75,33.8,117181.0,28.2496,28.3584,28.2496,28.2914,117181.0
2016-11-28 10:00:00,33.79,33.82,33.74,33.78,70890.0,28.2831,28.3082,28.2412,28.2747,70890.0
2016-11-28 10:10:00,33.77,33.78,33.69,33.7,114601.0,28.2663,28.2747,28.1993,28.2077,114601.0
2016-11-28 10:20:00,33.69,33.7,33.59,33.59,95368.0,28.1993,28.2077,28.1156,28.1156,95368.0
2016-11-28 10:30:00,33.59,33.63,33.52,33.54,116466.0,28.1156,28.1491,28.0571,28.0738,116466.0
2016-11-28 10:40:00,33.54,33.6,33.5,33.57,141624.0,28.0738,28.124,28.0403,28.0989,141624.0
2016-11-28 10:50:00,33.57,33.58,33.52,33.57,80138.0,28.0989,28.1073,28.0571,28.0989,80138.0
2016-11-28 11:00:00,33.57,33.62,33.51,33.52,110797.0,28.0989,28.1408,28.0487,28.0571,110797.0
2016-11-28 11:10:00,33.52,33.53,33.46,33.52,81058.0,28.0571,28.0654,28.0068,28.0571,81058.0
2016-11-28 11:20:00,33.53,33.56,33.5,33.54,68339.0,28.0654,28.0905,28.0403,28.0738,68339.0
2016-11-28 11:30:00,33.54,33.58,33.51,33.54,79840.0,28.0738,28.1073,28.0487,28.0738,79840.0
2016-11-28 11:40:00,33.55,33.55,33.39,33.42,126501.0,28.0822,28.0822,27.9482,27.9734,126501.0
2016-11-28 11:50:00,33.42,33.46,33.37,33.45,95102.0,27.9734,28.0068,27.9315,27.9985,95102.0
2016-11-28 12:00:00,33.45,33.5,33.42,33.48,116612.0,27.9985,28.0403,27.9734,28.0236,116612.0
2016-11-28 12:10:00,33.48,33.49,33.44,33.46,87245.0,28.0236,28.0319,27.9901,28.0068,87245.0
2016-11-28 12:20:00,33.46,33.52,33.45,33.5,56220.0,28.0068,28.0571,27.9985,28.0403,56220.0
2016-11-28 12:30:00,33.5,33.57,33.5,33.55,68284.0,28.0403,28.0989,28.0403,28.0822,68284.0
2016-11-28 12:40:00,33.54,33.59,33.54,33.59,61190.0,28.0738,28.1156,28.0738,28.1156,61190.0
2016-11-28 12:50:00,33.59,33.61,33.53,33.55,68198.0,28.1156,28.1324,28.0654,28.0822,68198.0
2016-11-28 13:00:00,33.54,33.56,33.52,33.55,65963.0,28.0738,28.0905,28.0571,28.0822,65963.0
2016-11-28 13:10:00,33.54,33.65,33.54,33.62,64684.0,28.0738,28.1659,28.0738,28.1408,64684.0
2016-11-28 13:20:00,33.62,33.64,33.6,33.61,32167.0,28.1408,28.1575,28.124,28.1324,32167.0
2016-11-28 13:30:00,33.6,33.64,33.58,33.64,69518.0,28.124,28.1575,28.1073,28.1575,69518.0
2016-11-28 13:40:00,33.64,33.65,33.59,33.62,168234.0,28.1575,28.1659,28.1156,28.1408,168234.0
2016-11-28 13:50:00,33.62,33.62,33.6,33.61,45515.0,28.1408,28.1408,28.124,28.1324,45515.0
2016-11-28 14:00:00,33.61,33.65,33.6,33.64,57092.0,28.1324,28.1659,28.124,28.1575,57092.0
2016-11-28 14:10:00,33.63,33.65,33.59,33.6,46713.0,28.1491,28.1659,28.1156,28.124,46713.0
2016-11-28 14:20:00,33.61,33.62,33.59,33.6,69085.0,28.1324,28.1408,28.1156,28.124,69085.0
2016-11-28 14:30:00,33.59,33.65,33.58,33.65,52288.0,28.1156,28.1659,28.1073,28.1659,52288.0
2016-11-28 14:40:00,33.65,33.68,33.62,33.64,94765.0,28.1659,28.191,28.1408,28.1575,94765.0
2016-11-28 14:50:00,33.63,33.67,33.62,33.62,106172.0,28.1491,28.1826,28.1408,28.1408,106172.0
2016-11-28 15:00:00,33.63,33.72,33.62,33.72,94649.0,28.1491,28.2245,28.1408,28.2245,94649.0
2016-11-28 15:10:00,33.72,33.77,33.7,33.73,109848.0,28.2245,28.2663,28.2077,28.2328,109848.0
2016-11-28 15:20:00,33.74,33.75,33.63,33.63,88755.0,28.2412,28.2496,28.1491,28.1491,88755.0
2016-11-28 15:30:00,33.63,33.66,33.61,33.65,155662.0,28.1491,28.1742,28.1324,28.1659,155662.0
2016-11-28 15:40:00,33.65,33.65,33.6,33.63,158257.0,28.1659,28.1659,28.124,28.1491,158257.0
2016-11-28 15:50:00,33.63,33.68,33.62,33.67,438118.0,28.1491,28.191,28.1408,28.1826,438118.0
2016-11-29 09:30:00,33.68,33.75,33.6,33.63,192813.0,28.191,28.2496,28.124,28.1491,192813.0
2016-11-29 09:40:00,33.64,33.65,33.34,33.35,212804.0,28.1575,28.1659,27.9064,27.9148,212804.0
2016-11-29 09:50:00,33.35,33.38,33.29,33.32,237582.0,27.9148,27.9399,27.8645,27.8897,237582.0
2016-11-29 10:00:00,33.31,33.34,33.24,33.27,373330.0,27.8813,27.9064,27.8227,27.8478,373330.0
2016-11-29 10:10:00,33.28,33.31,33.22,33.26,208341.0,27.8562,27.8813,27.8059,27.8394,208341.0
2016-11-29 10:20:00,33.26,33.28,33.23,33.24,246571.0,27.8394,27.8562,27.8143,27.8227,246571.0
2016-11-29 10:30:00,33.25,33.28,33.2,33.28,185548.0,27.8311,27.8562,27.7892,27.8562,185548.0
2016-11-29 10:40:00,33.28,33.33,33.24,33.24,173581.0,27.8562,27.898,27.8227,27.8227,173581.0
2016-11-29 10:50:00,33.24,33.33,33.21,33.33,226350.0,27.8227,27.898,27.7976,27.898,226350.0
2016-11-29 11:00:00,33.33,33.34,33.25,33.27,180490.0,27.898,27.9064,27.8311,27.8478,180490.0
2016-11-29 11:10:00,33.28,33.38,33.27,33.36,168979.0,27.8562,27.9399,27.8478,27.9231,168979.0
2016-11-29 11:20:00,33.36,33.37,33.29,33.31,152236.0,27.9231,27.9315,27.8645,27.8813,152236.0
2016-11-29 11:30:00,33.3,33.3,33.21,33.23,223343.0,27.8729,27.8729,27.7976,27.8143,223343.0
2016-11-29 11:40:00,33.23,33.28,33.18,33.19,196699.0,27.8143,27.8562,27.7725,27.7808,196699.0
2016-11-29 11:50:00,33.18,33.23,33.18,33.21,145548.0,27.7725,27.8143,27.7725,27.7976,145548.0
2016-11-29 12:00:00,33.22,33.22,33.14,33.2,216145.0,27.8059,27.8059,27.739,27.7892,216145.0
2016-11-29 12:10:00,33.2,33.31,33.15,33.31,134180.0,27.7892,27.8813,27.7474,27.8813,134180.0
2016-11-29 12:20:00,33.31,33.32,33.28,33.32,123817.0,27.8813,27.8897,27.8562,27.8897,123817.0
2016-11-29 12:30:00,33.32,33.32,33.29,33.3,93603.0,27.8897,27.8897,27.8645,27.8729,93603.0
2016-11-29 12:40:00,33.3,33.31,33.26,33.3,78945.0,27.8729,27.8813,27.8394,27.8729,78945.0
2016-11-29 12:50:00,33.29,33.31,33.29,33.29,46555.0,27.8645,27.8813,27.8645,27.8645,46555.0
2016-11-29 13:00:00,33.3,33.3,33.24,33.25,60397.0,27.8729,27.8729,27.8227,27.8311,60397.0
2016-11-29 13:10:00,33.26,33.26,33.21,33.22,94344.0,27.8394,27.8394,27.7976,27.8059,94344.0
2016-11-29 13:20:00,33.21,33.25,33.19,33.19,121327.0,27.7976,27.8311,27.7808,27.7808,121327.0
2016-11-29 13:30:00,33.19,33.2,33.18,33.2,74058.0,27.7808,27.7892,27.7725,27.7892,74058.0
2016-11-29 13:40:00,33.2,33.29,33.19,33.24,121710.0,27.7892,27.8645,27.7808,27.8227,121710.0
2016-11-29 13:50:00,33.25,33.25,33.2,33.2,72977.0,27.8311,27.8311,27.7892,27.7892,72977.0
2016-11-29 14:00:00,33.2,33.21,33.13,33.13,128229.0,27.7892,27.7976,27.7306,27.7306,128229.0
2016-11-29 14:10:00,33.13,33.14,33.1,33.12,201323.0,27.7306,27.739,27.7055,27.7222,201323.0
2016-11-29 14:20:00,33.12,33.17,33.11,33.14,149416.0,27.7222,27.7641,27.7139,27.739,149416.0
2016-11-29 14:30:00,33.15,33.18,33.13,33.17,101627.0,27.7474,27.7725,27.7306,27.7641,101627.0
2016-11-29 14:40:00,33.17,33.18,33.14,33.16,108974.0,27.7641,27.7725,27.739,27.7557,108974.0
2016-11-29 14:50:00,33.17,33.2,33.14,33.16,93224.0,27.7641,27.7892,27.739,27.7557,93224.0
2016-11-29 15:00:00,33.16,33.17,33.13,33.14,108128.0,27.7557,27.7641,27.7306,27.739,108128.0
2016-11-29 15:10:00,33.14,33.16,33.13,33.15,88335.0,27.739,27.7557,27.7306,27.7474,88335.0
2016-11-29 15:20:00,33.16,33.23,33.15,33.2,139656.0,27.7557,27.8143,27.7474,27.7892,139656.0
2016-11-29 15:30:00,33.2,33.2,33.14,33.16,194038.0,27.7892,27.7892,27.739,27.7557,194038.0
2016-11-29 15:40:00,33.16,33.2,33.07,33.08,495222.0,27.7557,27.7892,27.6804,27.6888,495222.0
2016-11-29 15:50:00,33.08,33.15,33.06,33.1,675474.0,27.6888,27.7474,27.672,27.7055,675474.0
2016-11-30 09:30:00,32.81,32.81,31.95,32.41,857958.0,27.4628,27.4628,26.7429,27.128,857958.0
2016-11-30 09:40:00,32.43,32.7,32.42,32.61,360659.0,27.1447,27.3707,27.1363,27.2954,360659.0
2016-11-30 09:50:00,32.61,32.61,32.43,32.44,331614.0,27.2954,27.2954,27.1447,27.1531,331614.0
2016-11-30 10:00:00,32.45,32.66,32.44,32.65,367843.0,27.1614,27.3372,27.1531,27.3288,367843.0
2016-11-30 10:10:00,32.65,32.66,32.52,32.58,333248.0,27.3288,27.3372,27.22,27.2703,333248.0
2016-11-30 10:20:00,32.57,32.73,32.52,32.68,244822.0,27.2619,27.3958,27.22,27.354,244822.0
2016-11-30 10:30:00,32.68,32.8,32.67,32.75,255633.0,27.354,27.4544,27.3456,27.4125,255633.0
2016-11-30 10:40:00,32.75,32.76,32.65,32.65,148391.0,27.4125,27.4209,27.3288,27.3288,148391.0
2016-11-30 10:50:00,32.65,32.74,32.63,32.73,122825.0,27.3288,27.4042,27.3121,27.3958,122825.0
2016-11-30 11:00:00,32.74,32.77,32.69,32.73,130311.0,27.4042,27.4293,27.3623,27.3958,130311.0
2016-11-30 11:10:00,32.73,32.77,32.7,32.73,184090.0,27.3958,27.4293,27.3707,27.3958,184090.0
2016-11-30 11:20:00,32.72,32.76,32.62,32.63,156516.0,27.3874,27.4209,27.3037,27.3121,156516.0
2016-11-30 11:30:00,32.63,32.68,32.6,32.62,155531.0,27.3121,27.354,27.287,27.3037,155531.0
2016-11-30 11:40:00,32.61,32.61,32.5,32.52,154805.0,27.2954,27.2954,27.2033,27.22,154805.0
2016-11-30 11:50:00,32.52,32.6,32.52,32.58,137102.0,27.22,27.287,27.22,27.2703,137102.0
2016-11-30 12:00:00,32.57,32.64,32.57,32.61,139468.0,27.2619,27.3205,27.2619,27.2954,139468.0
2016-11-30 12:10:00,32.62,32.72,32.61,32.71,112357.0,27.3037,27.3874,27.2954,27.3791,112357.0
2016-11-30 12:20:00,32.72,32.78,32.71,32.72,130105.0,27.3874,27.4377,27.3791,27.3874,130105.0
2016-11-30 12:30:00,32.71,32.72,32.65,32.65,84330.0,27.3791,27.3874,27.3288,27.3288,84330.0
2016-11-30 12:40:00,32.65,32.67,32.61,32.64,94053.0,27.3288,27.3456,27.2954,27.3205,94053.0
2016-11-30 12:50:00,32.64,32.64,32.57,32.6,164831.0,27.3205,27.3205,27.2619,27.287,164831.0
2016-11-30 13:00:00,32.6,32.64,32.57,32.58,257195.0,27.287,27.3205,27.2619,27.2703,257195.0
2016-11-30 13:10:00,32.57,32.62,32.52,32.52,198587.0,27.2619,27.3037,27.22,27.22,198587.0
2016-11-30 13:20:00,32.52,32.57,32.5,32.52,186817.0,27.22,27.2619,27.2033,27.22,186817.0
2016-11-30 13:30:00,32.52,32.55,32.48,32.49,104538.0,27.22,27.2451,27.1865,27.1949,104538.0
2016-11-30 13:40:00,32.49,32.5,32.37,32.37,250365.0,27.1949,27.2033,27.0945,27.0945,250365.0
2016-11-30 13:50:00,32.37,32.45,32.37,32.39,159822.0,27.0945,27.1614,27.0945,27.1112,159822.0
2016-11-30 14:00:00,32.4,32.42,32.36,32.39,241827.0,27.1196,27.1363,27.0861,27.1112,241827.0
2016-11-30 14:10:00,32.38,32.41,32.36,32.37,170869.0,27.1028,27.128,27.0861,27.0945,170869.0
2016-11-30 14:20:00,32.37,32.41,32.34,32.36,291467.0,27.0945,27.128,27.0694,27.0861,291467.0
2016-11-30 14:30:00,32.36,32.44,32.34,32.44,172628.0,27.0861,27.1531,27.0694,27.1531,172628.0
2016-11-30 14:40:00,32.43,32.49,32.41,32.48,307319.0,27.1447,27.1949,27.128,27.1865,307319.0
2016-11-30 14:50:00,32.48,32.57,32.44,32.53,518716.0,27.1865,27.2619,27.1531,27.2284,518716.0
2016-11-30 15:00:00,32.53,32.59,32.45,32.48,358432.0,27.2284,27.2786,27.1614,27.1865,358432.0
2016-11-30 15:10:00,32.48,32.52,32.46,32.48,391365.0,27.1865,27.22,27.1698,27.1865,391365.0
2016-11-30 15:20:00,32.47,32.5,32.45,32.48,320115.0,27.1782,27.2033,27.1614,27.1865,320115.0
2016-11-30 15:30:00,32.48,32.5,32.39,32.42,504525.0,27.1865,27.2033,27.1112,27.1363,504525.0
2016-11-30 15:40:00,32.43,32.47,32.34,32.44,726719.0,27.1447,27.1782,27.0694,27.1531,726719.0
2016-11-30 15:50:00,32.43,32.47,32.24,32.31,1466420.0,27.1447,27.1782,26.9857,27.0443,1466420.0
2016-12-01 09:30:00,31.16,32.49,31.09,32.39,1431920.0,26.0817,27.1949,26.0231,27.1112,1431920.0
2016-12-01 09:40:00,32.41,32.8,32.37,32.72,1180568.0,27.128,27.4544,27.0945,27.3874,1180568.0
2016-12-01 09:50:00,32.72,32.86,32.2,32.33,593027.0,27.3874,27.5046,26.9522,27.061,593027.0
2016-12-01 10:00:00,32.33,32.67,32.16,32.49,915699.0,27.061,27.3456,26.9187,27.1949,915699.0
2016-12-01 10:10:00,32.49,32.67,32.16,32.4,503961.0,27.1949,27.3456,26.9187,27.1196,503961.0
2016-12-01 10:20:00,32.38,32.59,31.96,32.02,601173.0,27.1028,27.2786,26.7513,26.8015,601173.0
2016-12-01 10:30:00,32.02,32.52,31.97,32.31,568435.0,26.8015,27.22,26.7597,27.0443,568435.0
2016-12-01 10:40:00,32.32,32.44,32.16,32.22,334796.0,27.0526,27.1531,26.9187,26.9689,334796.0
2016-12-01 10:50:00,32.22,32.32,32.17,32.18,323705.0,26.9689,27.0526,26.9271,26.9354,323705.0
2016-12-01 11:00:00,32.17,32.22,32.01,32.14,383481.0,26.9271,26.9689,26.7931,26.902,383481.0
2016-12-01 11:10:00,32.13,32.41,32.12,32.38,193636.0,26.8936,27.128,26.8852,27.1028,193636.0
2016-12-01 11:20:00,32.38,32.49,32.3,32.46,242911.0,27.1028,27.1949,27.0359,27.1698,242911.0
2016-12-01 11:30:00,32.46,33.22,32.46,32.95,918855.0,27.1698,27.8059,27.1698,27.58,918855.0
2016-12-01 11:40:00,32.97,33.02,32.7,32.72,252643.0,27.5967,27.6385,27.3707,27.3874,252643.0
2016-12-01 11:50:00,32.73,32.8,32.51,32.54,362295.0,27.3958,27.4544,27.2117,27.2368,362295.0
2016-12-01 12:00:00,32.54,32.64,32.5,32.63,160496.0,27.2368,27.3205,27.2033,27.3121,160496.0
2016-12-01 12:10:00,32.62,32.74,32.61,32.73,187174.0,27.3037,27.4042,27.2954,27.3958,187174.0
2016-12-01 12:20:00,32.73,32.74,32.53,32.58,197055.0,27.3958,27.4042,27.2284,27.2703,197055.0
2016-12-01 12:30:00,32.58,32.74,32.58,32.73,174135.0,27.2703,27.4042,27.2703,27.3958,174135.0
2016-12-01 12:40:00,32.74,32.99,32.73,32.94,316834.0,27.4042,27.6134,27.3958,27.5716,316834.0
2016-12-01 12:50:00,32.94,33.03,32.92,33.0,271763.0,27.5716,27.6469,27.5548,27.6218,271763.0
2016-12-01 13:00:00,32.99,32.99,32.85,32.88,305310.0,27.6134,27.6134,27.4962,27.5214,305310.0
2016-12-01 13:10:00,32.88,32.94,32.87,32.92,179809.0,27.5214,27.5716,27.513,27.5548,179809.0
2016-12-01 13:20:00,32.91,32.95,32.89,32.94,113213.0,27.5465,27.58,27.5297,27.5716,113213.0
2016-12-01 13:30:00,32.94,33.04,32.93,33.01,125202.0,27.5716,27.6553,27.5632,27.6302,125202.0
2016-12-01 13:40:00,33.02,33.02,32.94,32.98,123333.0,27.6385,27.6385,27.5716,27.6051,123333.0
2016-12-01 13:50:00,32.98,32.99,32.94,32.99,165312.0,27.6051,27.6134,27.5716,27.6134,165312.0
2016-12-01 14:00:00,33.0,33.07,32.97,33.0,218303.0,27.6218,27.6804,27.5967,27.6218,218303.0
2016-12-01 14:10:00,32.99,33.04,32.93,33.0,178673.0,27.6134,27.6553,27.5632,27.6218,178673.0
2016-12-01 14:20:00,32.99,33.01,32.98,33.0,226122.0,27.6134,27.6302,27.6051,27.6218,226122.0
2016-12-01 14:30:00,33.0,33.06,32.99,33.02,194736.0,27.6218,27.672,27.6134,27.6385,194736.0
2016-12-01 14:40:00,33.02,33.08,33.01,33.07,210015.0,27.6385,27.6888,27.6302,27.6804,210015.0
2016-12-01 14:50:00,33.06,33.13,33.06,33.11,370350.0,27.672,27.7306,27.672,27.7139,370350.0
2016-12-01 15:00:00,33.1,33.24,33.1,33.16,454491.0,27.7055,27.8227,27.7055,27.7557,454491.0
2016-12-01 15:10:00,33.16,33.24,33.13,33.2,194462.0,27.7557,27.8227,27.7306,27.7892,194462.0
2016-12-01 15:20:00,33.2,33.2,33.01,33.04,228870.0,27.7892,27.7892,27.6302,27.6553,228870.0
2016-12-01 15:30:00,33.05,33.21,33.04,33.2,389213.0,27.6637,27.7976,27.6553,27.7892,389213.0
2016-12-01 15:40:00,33.2,33.29,33.17,33.18,744068.0,27.7892,27.8645,27.7641,27.7725,744068.0
2016-12-01 15:50:00,33.18,33.4,33.14,33.37,1889958.0,27.7725,27.9566,27.739,27.9315,1889958.0
2016-12-02 09:30:00,33.3,33.52,33.02,33.52,692649.0,27.8729,28.0571,27.6385,28.0571,692649.0
2016-12-02 09:40:00,33.55,33.83,33.44,33.51,741162.0,28.0822,28.3165,27.9901,28.0487,741162.0
2016-12-02 09:50:00,33.5,33.54,33.32,33.41,1214545.0,28.0403,28.0738,27.8897,27.965,1214545.0
2016-12-02 10:00:00,33.41,33.5,33.4,33.43,874083.0,27.965,28.0403,27.9566,27.9817,874083.0
2016-12-02 10:10:00,33.43,33.47,33.17,33.2,983964.0,27.9817,28.0152,27.7641,27.7892,983964.0
2016-12-02 10:20:00,33.2,33.24,33.06,33.1,439672.0,27.7892,27.8227,27.672,27.7055,439672.0
2016-12-02 10:30:00,33.11,33.16,33.04,33.12,567336.0,27.7139,27.7557,27.6553,27.7222,567336.0
2016-12-02 10:40:00,33.12,33.26,33.1,33.14,372071.0,27.7222,27.8394,27.7055,27.739,372071.0
2016-12-02 10:50:00,33.15,33.19,33.02,33.02,263182.0,27.7474,27.7808,27.6385,27.6385,263182.0
2016-12-02 11:00:00,33.03,33.12,33.01,33.09,251036.0,27.6469,27.7222,27.6302,27.6971,251036.0
2016-12-02 11:10:00,33.09,33.14,32.98,32.99,342125.0,27.6971,27.739,27.6051,27.6134,342125.0
2016-12-02 11:20:00,32.99,32.99,32.88,32.91,253266.0,27.6134,27.6134,27.5214,27.5465,253266.0
2016-12-02 11:30:00,32.91,32.98,32.9,32.95,371388.0,27.5465,27.6051,27.5381,27.58,371388.0
2016-12-02 11:40:00,32.95,33.06,32.94,33.01,291678.0,27.58,27.672,27.5716,27.6302,291678.0
2016-12-02 11:50:00,33.0,33.03,32.94,32.97,187429.0,27.6218,27.6469,27.5716,27.5967,187429.0
2016-12-02 12:00:00,32.97,33.03,32.95,33.0,177071.0,27.5967,27.6469,27.58,27.6218,177071.0
2016-12-02 12:10:00,33.0,33.02,32.96,32.98,190633.0,27.6218,27.6385,27.5883,27.6051,190633.0
2016-12-02 12:20:00,32.99,33.05,32.98,33.05,218955.0,27.6134,27.6637,27.6051,27.6637,218955.0
2016-12-02 12:30:00,33.05,33.05,32.89,32.92,166931.0,27.6637,27.6637,27.5297,27.5548,166931.0
2016-12-02 12:40:00,32.92,33.04,32.91,33.04,181927.0,27.5548,27.6553,27.5465,27.6553,181927.0
2016-12-02 12:50:00,33.04,33.04,32.95,33.0,130339.0,27.6553,27.6553,27.58,27.6218,130339.0
2016-12-02 13:00:00,33.01,33.04,32.97,33.04,233993.0,27.6302,27.6553,27.5967,27.6553,233993.0
2016-12-02 13:10:00,33.04,33.07,33.03,33.07,125804.0,27.6553,27.6804,27.6469,27.6804,125804.0
2016-12-02 13:20:00,33.06,33.14,33.01,33.05,231281.0,27.672,27.739,27.6302,27.6637,231281.0
2016-12-02 13:30:00,33.05,33.06,33.0,33.01,245395.0,27.6637,27.672,27.6218,27.6302,245395.0
2016-12-02 13:40:00,33.0,33.06,33.0,33.02,192469.0,27.6218,27.672,27.6218,27.6385,192469.0
2016-12-02 13:50:00,33.02,33.03,32.87,32.96,569584.0,27.6385,27.6469,27.513,27.5883,569584.0
2016-12-02 14:00:00,32.97,33.04,32.96,33.01,200282.0,27.5967,27.6553,27.5883,27.6302,200282.0
2016-12-02 14:10:00,33.01,33.02,32.97,33.0,425749.0,27.6302,27.6385,27.5967,27.6218,425749.0
2016-12-02 14:20:00,33.01,33.01,32.89,32.95,232837.0,27.6302,27.6302,27.5297,27.58,232837.0
2016-12-02 14:30:00,32.95,32.98,32.94,32.95,192806.0,27.58,27.6051,27.5716,27.58,192806.0
2016-12-02 14:40:00,32.94,33.0,32.94,32.98,141311.0,27.5716,27.6218,27.5716,27.6051,141311.0
2016-12-02 14:50:00,32.98,33.02,32.97,33.02,195834.0,27.6051,27.6385,27.5967,27.6385,195834.0
2016-12-02 15:00:00,33.02,33.12,33.01,33.12,439190.0,27.6385,27.7222,27.6302,27.7222,439190.0
2016-12-02 15:10:00,33.12,33.12,33.09,33.12,239703.0,27.7222,27.7222,27.6971,27.7222,239703.0
2016-12-02 15:20:00,33.12,33.2,33.1,33.2,207940.0,27.7222,27.7892,27.7055,27.7892,207940.0
2016-12-02 15:30:00,33.2,33.22,33.13,33.16,413021.0,27.7892,27.8059,27.7306,27.7557,413021.0
2016-12-02 15:40:00,33.17,33.23,33.14,33.21,530573.0,27.7641,27.8143,27.739,27.7976,530573.0
2016-12-02 15:50:00,33.21,33.34,33.2,33.3,1429986.0,27.7976,27.9064,27.7892,27.8729,1429986.0
2016-12-05 09:30:00,33.13,33.22,32.95,33.02,287765.0,27.7306,27.8059,27.58,27.6385,287765.0
2016-12-05 09:40:00,33.01,33.1,32.9,33.02,222081.0,27.6302,27.7055,27.5381,27.6385,222081.0
2016-12-05 09:50:00,33.02,33.08,32.99,33.06,185647.0,27.6385,27.6888,27.6134,27.672,185647.0
2016-12-05 10:00:00,33.05,33.13,33.05,33.07,389216.0,27.6637,27.7306,27.6637,27.6804,389216.0
2016-12-05 10:10:00,33.07,33.08,32.97,33.02,364095.0,27.6804,27.6888,27.5967,27.6385,364095.0
2016-12-05 10:20:00,33.01,33.03,32.92,32.93,185260.0,27.6302,27.6469,27.5548,27.5632,185260.0
2016-12-05 10:30:00,32.92,32.98,32.86,32.87,294943.0,27.5548,27.6051,27.5046,27.513,294943.0
2016-12-05 10:40:00,32.88,32.94,32.84,32.93,557205.0,27.5214,27.5716,27.4879,27.5632,557205.0
2016-12-05 10:50:00,32.93,32.94,32.87,32.91,268413.0,27.5632,27.5716,27.513,27.5465,268413.0
2016-12-05 11:00:00,32.91,32.95,32.91,32.93,148550.0,27.5465,27.58,27.5465,27.5632,148550.0
2016-12-05 11:10:00,32.94,32.96,32.79,32.79,234432.0,27.5716,27.5883,27.446,27.446,234432.0
2016-12-05 11:20:00,32.8,32.84,32.75,32.79,280990.0,27.4544,27.4879,27.4125,27.446,280990.0
2016-12-05 11:30:00,32.78,32.81,32.7,32.73,426089.0,27.4377,27.4628,27.3707,27.3958,426089.0
2016-12-05 11:40:00,32.73,32.84,32.72,32.83,183051.0,27.3958,27.4879,27.3874,27.4795,183051.0
2016-12-05 11:50:00,32.82,32.83,32.72,32.76,177859.0,27.4711,27.4795,27.3874,27.4209,177859.0
2016-12-05 12:00:00,32.77,32.81,32.72,32.72,145400.0,27.4293,27.4628,27.3874,27.3874,145400.0
2016-12-05 12:10:00,32.73,32.76,32.72,32.76,133685.0,27.3958,27.4209,27.3874,27.4209,133685.0
2016-12-05 12:20:00,32.75,32.84,32.73,32.83,166526.0,27.4125,27.4879,27.3958,27.4795,166526.0
2016-12-05 12:30:00,32.83,32.84,32.8,32.83,150932.0,27.4795,27.4879,27.4544,27.4795,150932.0
2016-12-05 12:40:00,32.83,32.83,32.79,32.82,124791.0,27.4795,27.4795,27.446,27.4711,124791.0
2016-12-05 12:50:00,32.82,32.87,32.82,32.86,152188.0,27.4711,27.513,27.4711,27.5046,152188.0
2016-12-05 13:00:00,32.86,32.87,32.82,32.84,240752.0,27.5046,27.513,27.4711,27.4879,240752.0
2016-12-05 13:10:00,32.83,32.85,32.77,32.82,118202.0,27.4795,27.4962,27.4293,27.4711,118202.0
2016-12-05 13:20:00,32.82,32.89,32.8,32.89,178294.0,27.4711,27.5297,27.4544,27.5297,178294.0
2016-12-05 13:30:00,32.88,32.89,32.83,32.84,121573.0,27.5214,27.5297,27.4795,27.4879,121573.0
2016-12-05 13:40:00,32.85,32.87,32.84,32.86,99082.0,27.4962,27.513,27.4879,27.5046,99082.0
2016-12-05 13:50:00,32.86,32.91,32.84,32.9,156592.0,27.5046,27.5465,27.4879,27.5381,156592.0
2016-12-05 14:00:00,32.91,32.91,32.84,32.86,126911.0,27.5465,27.5465,27.4879,27.5046,126911.0
2016-12-05 14:10:00,32.86,32.88,32.84,32.88,137852.0,27.5046,27.5214,27.4879,27.5214,137852.0
2016-12-05 14:20:00,32.88,32.88,32.77,32.8,288186.0,27.5214,27.5214,27.4293,27.4544,288186.0
2016-12-05 14:30:00,32.79,32.8,32.72,32.78,211988.0,27.446,27.4544,27.3874,27.4377,211988.0
2016-12-05 14:40:00,32.79,32.85,32.78,32.84,134646.0,27.446,27.4962,27.4377,27.4879,134646.0
2016-12-05 14:50:00,32.84,32.94,32.84,32.9,230623.0,27.4879,27.5716,27.4879,27.5381,230623.0
2016-12-05 15:00:00,32.9,32.93,32.89,32.93,250627.0,27.5381,27.5632,27.5297,27.5632,250627.0
2016-12-05 15:10:00,32.92,32.93,32.89,32.9,235680.0,27.5548,27.5632,27.5297,27.5381,235680.0
2016-12-05 15:20:00,32.9,32.9,32.81,32.83,223644.0,27.5381,27.5381,27.4628,27.4795,223644.0
2016-12-05 15:30:00,32.83,32.87,32.81,32.87,268729.0,27.4795,27.513,27.4628,27.513,268729.0
2016-12-05 15:40:00,32.87,32.89,32.84,32.84,385139.0,27.513,27.5297,27.4879,27.4879,385139.0
2016-12-05 15:50:00,32.85,32.93,32.84,32.92,978784.0,27.4962,27.5632,27.4879,27.5548,978784.0
2016-12-06 09:30:00,32.83,32.99,32.76,32.76,335766.0,27.4795,27.6134,27.4209,27.4209,335766.0
2016-12-06 09:40:00,32.77,32.94,32.73,32.82,248559.0,27.4293,27.5716,27.3958,27.4711,248559.0
2016-12-06 09:50:00,32.81,32.87,32.76,32.84,415713.0,27.4628,27.513,27.4209,27.4879,415713.0
2016-12-06 10:00:00,32.84,32.86,32.68,32.74,283736.0,27.4879,27.5046,27.354,27.4042,283736.0
2016-12-06 10:10:00,32.74,32.77,32.65,32.65,131165.0,27.4042,27.4293,27.3288,27.3288,131165.0
2016-12-06 10:20:00,32.66,32.72,32.54,32.54,347913.0,27.3372,27.3874,27.2368,27.2368,347913.0
2016-12-06 10:30:00,32.53,32.6,32.47,32.51,291023.0,27.2284,27.287,27.1782,27.2117,291023.0
2016-12-06 10:40:00,32.52,32.57,32.47,32.5,168656.0,27.22,27.2619,27.1782,27.2033,168656.0
2016-12-06 10:50:00,32.5,32.7,32.47,32.67,325996.0,27.2033,27.3707,27.1782,27.3456,325996.0
2016-12-06 11:00:00,32.68,32.71,32.6,32.71,95802.0,27.354,27.3791,27.287,27.3791,95802.0
2016-12-06 11:10:00,32.71,32.73,32.63,32.7,124514.0,27.3791,27.3958,27.3121,27.3707,124514.0
2016-12-06 11:20:00,32.7,32.8,32.7,32.76,118488.0,27.3707,27.4544,27.3707,27.4209,118488.0
2016-12-06 11:30:00,32.75,32.76,32.68,32.76,120909.0,27.4125,27.4209,27.354,27.4209,120909.0
2016-12-06 11:40:00,32.77,32.85,32.75,32.77,127696.0,27.4293,27.4962,27.4125,27.4293,127696.0
2016-12-06 11:50:00,32.77,32.81,32.74,32.75,120994.0,27.4293,27.4628,27.4042,27.4125,120994.0
2016-12-06 12:00:00,32.74,32.81,32.74,32.8,180494.0,27.4042,27.4628,27.4042,27.4544,180494.0
2016-12-06 12:10:00,32.8,32.81,32.76,32.8,168934.0,27.4544,27.4628,27.4209,27.4544,168934.0
2016-12-06 12:20:00,32.8,32.82,32.79,32.8,118528.0,27.4544,27.4711,27.446,27.4544,118528.0
2016-12-06 12:30:00,32.81,32.81,32.76,32.77,131860.0,27.4628,27.4628,27.4209,27.4293,131860.0
2016-12-06 12:40:00,32.76,32.84,32.75,32.84,102881.0,27.4209,27.4879,27.4125,27.4879,102881.0
2016-12-06 12:50:00,32.84,32.93,32.83,32.91,134079.0,27.4879,27.5632,27.4795,27.5465,134079.0
2016-12-06 13:00:00,32.91,32.98,32.85,32.85,123673.0,27.5465,27.6051,27.4962,27.4962,123673.0
2016-12-06 13:10:00,32.85,32.96,32.85,32.93,74076.0,27.4962,27.5883,27.4962,27.5632,74076.0
2016-12-06 13:20:00,32.94,32.98,32.9,32.91,80110.0,27.5716,27.6051,27.5381,27.5465,80110.0
2016-12-06 13:30:00,32.91,32.92,32.87,32.89,101974.0,27.5465,27.5548,27.513,27.5297,101974.0
2016-12-06 13:40:00,32.89,32.89,32.82,32.86,124470.0,27.5297,27.5297,27.4711,27.5046,124470.0
2016-12-06 13:50:00,32.86,32.94,32.84,32.91,85018.0,27.5046,27.5716,27.4879,27.5465,85018.0
2016-12-06 14:00:00,32.9,32.9,32.84,32.84,123353.0,27.5381,27.5381,27.4879,27.4879,123353.0
2016-12-06 14:10:00,32.84,32.93,32.84,32.91,103441.0,27.4879,27.5632,27.4879,27.5465,103441.0
2016-12-06 14:20:00,32.91,32.97,32.9,32.94,163083.0,27.5465,27.5967,27.5381,27.5716,163083.0
2016-12-06 14:30:00,32.94,32.96,32.9,32.91,160841.0,27.5716,27.5883,27.5381,27.5465,160841.0
2016-12-06 14:40:00,32.91,32.95,32.88,32.89,134968.0,27.5465,27.58,27.5214,27.5297,134968.0
2016-12-06 14:50:00,32.89,32.96,32.88,32.92,121329.0,27.5297,27.5883,27.5214,27.5548,121329.0
2016-12-06 15:00:00,32.92,33.05,32.91,33.03,163690.0,27.5548,27.6637,27.5465,27.6469,163690.0
2016-12-06 15:10:00,33.03,33.05,32.96,33.04,177983.0,27.6469,27.6637,27.5883,27.6553,177983.0
2016-12-06 15:20:00,33.05,33.05,32.98,32.99,265435.0,27.6637,27.6637,27.6051,27.6134,265435.0
2016-12-06 15:30:00,33.0,33.0,32.91,32.91,185020.0,27.6218,27.6218,27.5465,27.5465,185020.0
2016-12-06 15:40:00,32.91,32.97,32.88,32.97,236061.0,27.5465,27.5967,27.5214,27.5967,236061.0
2016-12-06 15:50:00,32.97,33.09,32.94,33.06,861983.0,27.5967,27.6971,27.5716,27.672,861983.0
2016-12-07 09:30:00,33.06,33.28,33.06,33.28,262800.0,27.672,27.8562,27.672,27.8562,262800.0
2016-12-07 09:40:00,33.29,33.46,33.29,33.4,150181.0,27.8645,28.0068,27.8645,27.9566,150181.0
2016-12-07 09:50:00,33.41,33.45,33.38,33.45,106549.0,27.965,27.9985,27.9399,27.9985,106549.0
2016-12-07 10:00:00,33.45,33.56,33.34,33.37,277682.0,27.9985,28.0905,27.9064,27.9315,277682.0
2016-12-07 10:10:00,33.37,33.37,33.21,33.23,105309.0,27.9315,27.9315,27.7976,27.8143,105309.0
2016-12-07 10:20:00,33.23,33.24,33.06,33.11,75890.0,27.8143,27.8227,27.672,27.7139,75890.0
2016-12-07 10:30:00,33.11,33.15,32.96,33.0,208631.0,27.7139,27.7474,27.5883,27.6218,208631.0
2016-12-07 10:40:00,32.99,33.1,32.98,33.06,116754.0,27.6134,27.7055,27.6051,27.672,116754.0
2016-12-07 10:50:00,33.07,33.18,33.05,33.17,175642.0,27.6804,27.7725,27.6637,27.7641,175642.0
2016-12-07 11:00:00,33.18,33.22,33.15,33.22,126903.0,27.7725,27.8059,27.7474,27.8059,126903.0
2016-12-07 11:10:00,33.22,33.26,33.2,33.22,112216.0,27.8059,27.8394,27.7892,27.8059,112216.0
2016-12-07 11:20:00,33.22,33.26,33.19,33.23,127127.0,27.8059,27.8394,27.7808,27.8143,127127.0
2016-12-07 11:30:00,33.23,33.35,33.23,33.33,158297.0,27.8143,27.9148,27.8143,27.898,158297.0
2016-12-07 11:40:00,33.34,33.43,33.34,33.4,120728.0,27.9064,27.9817,27.9064,27.9566,120728.0
2016-12-07 11:50:00,33.4,33.44,33.35,33.36,87060.0,27.9566,27.9901,27.9148,27.9231,87060.0
2016-12-07 12:00:00,33.37,33.43,33.35,33.38,169037.0,27.9315,27.9817,27.9148,27.9399,169037.0
2016-12-07 12:10:00,33.37,33.42,33.3,33.31,151789.0,27.9315,27.9734,27.8729,27.8813,151789.0
2016-12-07 12:20:00,33.31,33.42,33.3,33.41,98690.0,27.8813,27.9734,27.8729,27.965,98690.0
2016-12-07 12:30:00,33.41,33.45,33.38,33.41,68684.0,27.965,27.9985,27.9399,27.965,68684.0
2016-12-07 12:40:00,33.41,33.42,33.38,33.41,68184.0,27.965,27.9734,27.9399,27.965,68184.0
2016-12-07 12:50:00,33.41,33.48,33.4,33.48,133712.0,27.965,28.0236,27.9566,28.0236,133712.0
2016-12-07 13:00:00,33.48,33.52,33.43,33.52,131293.0,28.0236,28.0571,27.9817,28.0571,131293.0
2016-12-07 13:10:00,33.51,33.54,33.49,33.52,86887.0,28.0487,28.0738,28.0319,28.0571,86887.0
2016-12-07 13:20:00,33.52,33.67,33.52,33.63,272563.0,28.0571,28.1826,28.0571,28.1491,272563.0
2016-12-07 13:30:00,33.64,33.65,33.52,33.59,346489.0,28.1575,28.1659,28.0571,28.1156,346489.0
2016-12-07 13:40:00,33.59,33.62,33.55,33.61,98181.0,28.1156,28.1408,28.0822,28.1324,98181.0
2016-12-07 13:50:00,33.61,33.67,33.6,33.64,110818.0,28.1324,28.1826,28.124,28.1575,110818.0
2016-12-07 14:00:00,33.64,33.65,33.58,33.63,73926.0,28.1575,28.1659,28.1073,28.1491,73926.0
2016-12-07 14:10:00,33.63,33.7,33.61,33.68,150711.0,28.1491,28.2077,28.1324,28.191,150711.0
2016-12-07 14:20:00,33.68,33.74,33.66,33.73,165931.0,28.191,28.2412,28.1742,28.2328,165931.0
2016-12-07 14:30:00,33.73,33.75,33.68,33.68,218807.0,28.2328,28.2496,28.191,28.191,218807.0
2016-12-07 14:40:00,33.68,33.71,33.63,33.63,106357.0,28.191,28.2161,28.1491,28.1491,106357.0
2016-12-07 14:50:00,33.63,33.65,33.58,33.59,103989.0,28.1491,28.1659,28.1073,28.1156,103989.0
2016-12-07 15:00:00,33.59,33.6,33.54,33.55,205420.0,28.1156,28.124,28.0738,28.0822,205420.0
2016-12-07 15:10:00,33.55,33.55,33.5,33.54,133382.0,28.0822,28.0822,28.0403,28.0738,133382.0
2016-12-07 15:20:00,33.54,33.61,33.54,33.58,198423.0,28.0738,28.1324,28.0738,28.1073,198423.0
2016-12-07 15:30:00,33.57,33.65,33.56,33.61,223318.0,28.0989,28.1659,28.0905,28.1324,223318.0
2016-12-07 15:40:00,33.62,33.63,33.51,33.51,243136.0,28.1408,28.1491,28.0487,28.0487,243136.0
2016-12-07 15:50:00,33.51,33.64,33.5,33.63,662317.0,28.0487,28.1575,28.0403,28.1491,662317.0
2016-12-08 09:30:00,33.87,33.93,33.5,33.89,311453.0,28.35,28.4002,28.0403,28.3668,311453.0
2016-12-08 09:40:00,33.89,34.0,33.8,33.83,177486.0,28.3668,28.4588,28.2914,28.3165,177486.0
2016-12-08 09:50:00,33.84,33.91,33.83,33.88,171014.0,28.3249,28.3835,28.3165,28.3584,171014.0
2016-12-08 10:00:00,33.88,33.99,33.85,33.95,135461.0,28.3584,28.4505,28.3333,28.417,135461.0
2016-12-08 10:10:00,33.95,33.97,33.72,33.72,151579.0,28.417,28.4337,28.2245,28.2245,151579.0
2016-12-08 10:20:00,33.72,33.81,33.71,33.8,78888.0,28.2245,28.2998,28.2161,28.2914,78888.0
2016-12-08 10:30:00,33.79,33.86,33.73,33.86,101593.0,28.2831,28.3416,28.2328,28.3416,101593.0
2016-12-08 10:40:00,33.85,33.89,33.83,33.88,96354.0,28.3333,28.3668,28.3165,28.3584,96354.0
2016-12-08 10:50:00,33.88,33.93,33.86,33.92,105381.0,28.3584,28.4002,28.3416,28.3919,105381.0
2016-12-08 11:00:00,33.92,33.96,33.9,33.94,118869.0,28.3919,28.4253,28.3751,28.4086,118869.0
2016-12-08 11:10:00,33.95,33.99,33.92,33.98,111771.0,28.417,28.4505,28.3919,28.4421,111771.0
2016-12-08 11:20:00,33.98,34.05,33.97,34.04,206485.0,28.4421,28.5007,28.4337,28.4923,206485.0
2016-12-08 11:30:00,34.04,34.04,33.9,33.9,134612.0,28.4923,28.4923,28.3751,28.3751,134612.0
2016-12-08 11:40:00,33.91,33.96,33.89,33.96,141023.0,28.3835,28.4253,28.3668,28.4253,141023.0
2016-12-08 11:50:00,33.95,34.01,33.93,34.01,116243.0,28.417,28.4672,28.4002,28.4672,116243.0
2016-12-08 12:00:00,34.01,34.02,33.96,34.02,84532.0,28.4672,28.4756,28.4253,28.4756,84532.0
2016-12-08 12:10:00,34.01,34.04,34.0,34.0,76861.0,28.4672,28.4923,28.4588,28.4588,76861.0
2016-12-08 12:20:00,34.0,34.08,33.99,34.07,94402.0,28.4588,28.5258,28.4505,28.5174,94402.0
2016-12-08 12:30:00,34.07,34.15,34.07,34.13,160571.0,28.5174,28.5844,28.5174,28.5676,160571.0
2016-12-08 12:40:00,34.13,34.18,34.12,34.18,77315.0,28.5676,28.6095,28.5593,28.6095,77315.0
2016-12-08 12:50:00,34.18,34.2,34.16,34.16,91133.0,28.6095,28.6262,28.5928,28.5928,91133.0
2016-12-08 13:00:00,34.17,34.17,34.12,34.14,267336.0,28.6011,28.6011,28.5593,28.576,267336.0
2016-12-08 13:10:00,34.14,34.17,34.1,34.15,236251.0,28.576,28.6011,28.5425,28.5844,236251.0
2016-12-08 13:20:00,34.14,34.2,34.11,34.19,107211.0,28.576,28.6262,28.5509,28.6179,107211.0
2016-12-08 13:30:00,34.18,34.27,33.95,34.27,161631.0,28.6095,28.6848,28.417,28.6848,161631.0
2016-12-08 13:40:00,34.27,34.32,34.26,34.3,229798.0,28.6848,28.7267,28.6765,28.7099,229798.0
2016-12-08 13:50:00,34.31,34.37,34.31,34.34,235236.0,28.7183,28.7685,28.7183,28.7434,235236.0
2016-12-08 14:00:00,34.34,34.34,34.25,34.29,140381.0,28.7434,28.7434,28.6681,28.7016,140381.0
2016-12-08 14:10:00,34.28,34.31,34.18,34.18,126785.0,28.6932,28.7183,28.6095,28.6095,126785.0
2016-12-08 14:20:00,34.18,34.19,34.1,34.15,81763.0,28.6095,28.6179,28.5425,28.5844,81763.0
2016-12-08 14:30:00,34.16,34.17,34.14,34.17,194858.0,28.5928,28.6011,28.576,28.6011,194858.0
2016-12-08 14:40:00,34.16,34.18,34.12,34.15,115649.0,28.5928,28.6095,28.5593,28.5844,115649.0
2016-12-08 14:50:00,34.15,34.16,34.1,34.14,62680.0,28.5844,28.5928,28.5425,28.576,62680.0
2016-12-08 15:00:00,34.13,34.21,34.13,34.2,149487.0,28.5676,28.6346,28.5676,28.6262,149487.0
2016-12-08 15:10:00,34.2,34.25,34.17,34.24,171624.0,28.6262,28.6681,28.6011,28.6597,171624.0
2016-12-08 15:20:00,34.25,34.28,34.22,34.25,263398.0,28.6681,28.6932,28.643,28.6681,263398.0
2016-12-08 15:30:00,34.25,34.26,34.21,34.25,289312.0,28.6681,28.6765,28.6346,28.6681,289312.0
2016-12-08 15:40:00,34.25,34.27,34.17,34.2,275942.0,28.6681,28.6848,28.6011,28.6262,275942.0
2016-12-08 15:50:00,34.19,34.22,34.17,34.18,613782.0,28.6179,28.643,28.6011,28.6095,613782.0
2016-12-09 09:30:00,34.19,34.23,33.99,34.04,170186.0,28.6179,28.6513,28.4505,28.4923,170186.0
2016-12-09 09:40:00,34.04,34.19,34.03,34.05,74261.0,28.4923,28.6179,28.4839,28.5007,74261.0
2016-12-09 09:50:00,34.06,34.19,34.04,34.17,110480.0,28.509,28.6179,28.4923,28.6011,110480.0
2016-12-09 10:00:00,34.19,34.34,34.18,34.34,112432.0,28.6179,28.7434,28.6095,28.7434,112432.0
2016-12-09 10:10:00,34.34,34.43,34.3,34.41,162002.0,28.7434,28.8187,28.7099,28.802,162002.0
2016-12-09 10:20:00,34.41,34.47,34.3,34.3,177895.0,28.802,28.8522,28.7099,28.7099,177895.0
2016-12-09 10:30:00,34.3,34.4,34.3,34.4,134411.0,28.7099,28.7936,28.7099,28.7936,134411.0
2016-12-09 10:40:00,34.4,34.45,34.39,34.43,143561.0,28.7936,28.8355,28.7853,28.8187,143561.0
2016-12-09 10:50:00,34.43,34.57,34.42,34.57,155780.0,28.8187,28.9359,28.8104,28.9359,155780.0
2016-12-09 11:00:00,34.57,34.57,34.41,34.43,436095.0,28.9359,28.9359,28.802,28.8187,436095.0
2016-12-09 11:10:00,34.43,34.44,34.36,34.43,135574.0,28.8187,28.8271,28.7602,28.8187,135574.0
2016-12-09 11:20:00,34.42,34.45,34.39,34.41,184757.0,28.8104,28.8355,28.7853,28.802,184757.0
2016-12-09 11:30:00,34.42,34.44,34.4,34.43,127276.0,28.8104,28.8271,28.7936,28.8187,127276.0
2016-12-09 11:40:00,34.43,34.45,34.4,34.45,214074.0,28.8187,28.8355,28.7936,28.8355,214074.0
2016-12-09 11:50:00,34.45,34.54,34.44,34.52,135751.0,28.8355,28.9108,28.8271,28.8941,135751.0
2016-12-09 12:00:00,34.52,34.57,34.51,34.55,113240.0,28.8941,28.9359,28.8857,28.9192,113240.0
2016-12-09 12:10:00,34.54,34.59,34.54,34.57,92669.0,28.9108,28.9527,28.9108,28.9359,92669.0
2016-12-09 12:20:00,34.56,34.64,34.55,34.64,130293.0,28.9276,28.9945,28.9192,28.9945,130293.0
2016-12-09 12:30:00,34.63,34.63,34.59,34.6,68519.0,28.9862,28.9862,28.9527,28.961,68519.0
2016-12-09 12:40:00,34.59,34.65,34.59,34.63,92346.0,28.9527,29.0029,28.9527,28.9862,92346.0
2016-12-09 12:50:00,34.63,34.67,34.59,34.62,178298.0,28.9862,29.0196,28.9527,28.9778,178298.0
2016-12-09 13:00:00,34.62,34.64,34.6,34.64,109535.0,28.9778,28.9945,28.961,28.9945,109535.0
2016-12-09 13:10:00,34.64,34.65,34.51,34.51,104733.0,28.9945,29.0029,28.8857,28.8857,104733.0
2016-12-09 13:20:00,34.52,34.58,34.51,34.57,102818.0,28.8941,28.9443,28.8857,28.9359,102818.0
2016-12-09 13:30:00,34.57,34.59,34.55,34.58,110562.0,28.9359,28.9527,28.9192,28.9443,110562.0
2016-12-09 13:40:00,34.58,34.61,34.57,34.61,100150.0,28.9443,28.9694,28.9359,28.9694,100150.0
2016-12-09 13:50:00,34.61,34.67,34.58,34.66,73766.0,28.9694,29.0196,28.9443,29.0113,73766.0
2016-12-09 14:00:00,34.67,34.7,34.65,34.66,100462.0,29.0196,29.0447,29.0029,29.0113,100462.0
2016-12-09 14:10:00,34.65,34.74,34.64,34.7,130124.0,29.0029,29.0782,28.9945,29.0447,130124.0
2016-12-09 14:20:00,34.7,34.7,34.61,34.61,103026.0,29.0447,29.0447,28.9694,28.9694,103026.0
2016-12-09 14:30:00,34.61,34.7,34.61,34.68,124730.0,28.9694,29.0447,28.9694,29.028,124730.0
2016-12-09 14:40:00,34.67,34.74,34.67,34.71,106894.0,29.0196,29.0782,29.0196,29.0531,106894.0
2016-12-09 14:50:00,34.71,34.75,34.7,34.71,108387.0,29.0531,29.0866,29.0447,29.0531,108387.0
2016-12-09 15:00:00,34.72,34.8,34.71,34.73,256130.0,29.0615,29.1284,29.0531,29.0699,256130.0
2016-12-09 15:10:00,34.74,34.75,34.65,34.66,145104.0,29.0782,29.0866,29.0029,29.0113,145104.0
2016-12-09 15:20:00,34.66,34.77,34.66,34.75,165035.0,29.0113,29.1033,29.0113,29.0866,165035.0
2016-12-09 15:30:00,34.74,34.76,34.68,34.69,267203.0,29.0782,29.095,29.028,29.0364,267203.0
2016-12-09 15:40:00,34.69,34.73,34.69,34.7,252819.0,29.0364,29.0699,29.0364,29.0447,252819.0
2016-12-09 15:50:00,34.7,34.79,34.7,34.78,642730.0,29.0447,29.1201,29.0447,29.1117,642730.0
2016-12-12 09:30:00,34.66,34.88,34.62,34.75,223021.0,29.0113,29.1954,28.9778,29.0866,223021.0
2016-12-12 09:40:00,34.73,34.85,34.72,34.83,283210.0,29.0699,29.1703,29.0615,29.1536,283210.0
2016-12-12 09:50:00,34.83,34.87,34.67,34.7,143227.0,29.1536,29.187,29.0196,29.0447,143227.0
2016-12-12 10:00:00,34.7,34.73,34.66,34.71,118672.0,29.0447,29.0699,29.0113,29.0531,118672.0
2016-12-12 10:10:00,34.71,34.71,34.48,34.5,195849.0,29.0531,29.0531,28.8606,28.8773,195849.0
2016-12-12 10:20:00,34.5,34.5,34.22,34.23,134753.0,28.8773,28.8773,28.643,28.6513,134753.0
2016-12-12 10:30:00,34.22,34.37,34.21,34.37,127996.0,28.643,28.7685,28.6346,28.7685,127996.0
2016-12-12 10:40:00,34.37,34.41,34.18,34.2,109195.0,28.7685,28.802,28.6095,28.6262,109195.0
2016-12-12 10:50:00,34.2,34.3,34.12,34.3,102331.0,28.6262,28.7099,28.5593,28.7099,102331.0
2016-12-12 11:00:00,34.29,34.31,34.1,34.1,118138.0,28.7016,28.7183,28.5425,28.5425,118138.0
2016-12-12 11:10:00,34.1,34.19,34.09,34.18,80476.0,28.5425,28.6179,28.5342,28.6095,80476.0
2016-12-12 11:20:00,34.18,34.27,34.16,34.27,82070.0,28.6095,28.6848,28.5928,28.6848,82070.0
2016-12-12 11:30:00,34.27,34.34,34.25,34.3,109441.0,28.6848,28.7434,28.6681,28.7099,109441.0
2016-12-12 11:40:00,34.3,34.36,34.23,34.31,85434.0,28.7099,28.7602,28.6513,28.7183,85434.0
2016-12-12 11:50:00,34.32,34.34,34.3,34.32,65205.0,28.7267,28.7434,28.7099,28.7267,65205.0
2016-12-12 12:00:00,34.32,34.38,34.3,34.38,68549.0,28.7267,28.7769,28.7099,28.7769,68549.0
2016-12-12 12:10:00,34.37,34.41,34.35,34.39,50988.0,28.7685,28.802,28.7518,28.7853,50988.0
2016-12-12 12:20:00,34.39,34.4,34.31,34.35,99025.0,28.7853,28.7936,28.7183,28.7518,99025.0
2016-12-12 12:30:00,34.34,34.42,34.33,34.4,51357.0,28.7434,28.8104,28.735,28.7936,51357.0
2016-12-12 12:40:00,34.4,34.4,34.35,34.39,46825.0,28.7936,28.7936,28.7518,28.7853,46825.0
2016-12-12 12:50:00,34.38,34.38,34.29,34.31,98700.0,28.7769,28.7769,28.7016,28.7183,98700.0
2016-12-12 13:00:00,34.3,34.36,34.3,34.36,66137.0,28.7099,28.7602,28.7099,28.7602,66137.0
2016-12-12 13:10:00,34.35,34.42,34.33,34.42,101215.0,28.7518,28.8104,28.735,28.8104,101215.0
2016-12-12 13:20:00,34.41,34.45,34.39,34.44,130737.0,28.802,28.8355,28.7853,28.8271,130737.0
2016-12-12 13:30:00,34.44,34.45,34.28,34.29,105160.0,28.8271,28.8355,28.6932,28.7016,105160.0
2016-12-12 13:40:00,34.3,34.34,34.25,34.26,66933.0,28.7099,28.7434,28.6681,28.6765,66933.0
2016-12-12 13:50:00,34.26,34.28,34.19,34.2,80373.0,28.6765,28.6932,28.6179,28.6262,80373.0
2016-12-12 14:00:00,34.2,34.22,34.16,34.17,81660.0,28.6262,28.643,28.5928,28.6011,81660.0
2016-12-12 14:10:00,34.18,34.29,34.18,34.26,82698.0,28.6095,28.7016,28.6095,28.6765,82698.0
2016-12-12 14:20:00,34.26,34.27,34.23,34.27,65401.0,28.6765,28.6848,28.6513,28.6848,65401.0
2016-12-12 14:30:00,34.27,34.3,34.23,34.23,66106.0,28.6848,28.7099,28.6513,28.6513,66106.0
2016-12-12 14:40:00,34.23,34.28,34.21,34.21,104809.0,28.6513,28.6932,28.6346,28.6346,104809.0
2016-12-12 14:50:00,34.21,34.24,34.17,34.21,86564.0,28.6346,28.6597,28.6011,28.6346,86564.0
2016-12-12 15:00:00,34.21,34.21,34.16,34.19,89225.0,28.6346,28.6346,28.5928,28.6179,89225.0
2016-12-12 15:10:00,34.19,34.21,34.14,34.15,104620.0,28.6179,28.6346,28.576,28.5844,104620.0
2016-12-12 15:20:00,34.15,34.18,34.12,34.13,93995.0,28.5844,28.6095,28.5593,28.5676,93995.0
2016-12-12 15:30:00,34.12,34.18,34.11,34.18,197741.0,28.5593,28.6095,28.5509,28.6095,197741.0
2016-12-12 15:40:00,34.18,34.23,34.17,34.19,221663.0,28.6095,28.6513,28.6011,28.6179,221663.0
2016-12-12 15:50:00,34.19,34.24,34.19,34.22,372702.0,28.6179,28.6597,28.6179,28.643,372702.0
2016-12-13 09:30:00,34.02,34.26,33.84,34.08,276497.0,28.4756,28.6765,28.3249,28.5258,276497.0
2016-12-13 09:40:00,34.07,34.2,33.93,33.96,168381.0,28.5174,28.6262,28.4002,28.4253,168381.0
2016-12-13 09:50:00,33.96,34.0,33.86,33.93,130103.0,28.4253,28.4588,28.3416,28.4002,130103.0
2016-12-13 10:00:00,33.94,33.98,33.89,33.94,193916.0,28.4086,28.4421,28.3668,28.4086,193916.0
2016-12-13 10:10:00,33.95,34.07,33.94,33.97,104060.0,28.417,28.5174,28.4086,28.4337,104060.0
2016-12-13 10:20:00,33.97,34.03,33.95,33.98,136865.0,28.4337,28.4839,28.417,28.4421,136865.0
2016-12-13 10:30:00,33.98,34.02,33.9,33.97,151725.0,28.4421,28.4756,28.3751,28.4337,151725.0
2016-12-13 10:40:00,33.97,34.13,33.96,34.13,171258.0,28.4337,28.5676,28.4253,28.5676,171258.0
2016-12-13 10:50:00,34.13,34.2,34.05,34.05,112464.0,28.5676,28.6262,28.5007,28.5007,112464.0
2016-12-13 11:00:00,34.06,34.12,34.01,34.07,146985.0,28.509,28.5593,28.4672,28.5174,146985.0
2016-12-13 11:10:00,34.07,34.16,34.07,34.1,103557.0,28.5174,28.5928,28.5174,28.5425,103557.0
2016-12-13 11:20:00,34.11,34.12,34.06,34.07,74184.0,28.5509,28.5593,28.509,28.5174,74184.0
2016-12-13 11:30:00,34.07,34.11,34.04,34.1,95046.0,28.5174,28.5509,28.4923,28.5425,95046.0
2016-12-13 11:40:00,34.11,34.12,34.03,34.04,98453.0,28.5509,28.5593,28.4839,28.4923,98453.0
2016-12-13 11:50:00,34.05,34.09,34.0,34.09,79601.0,28.5007,28.5342,28.4588,28.5342,79601.0
2016-12-13 12:00:00,34.08,34.15,34.06,34.1,79167.0,28.5258,28.5844,28.509,28.5425,79167.0
2016-12-13 12:10:00,34.1,34.13,34.05,34.11,56732.0,28.5425,28.5676,28.5007,28.5509,56732.0
2016-12-13 12:20:00,34.11,34.17,34.1,34.13,61863.0,28.5509,28.6011,28.5425,28.5676,61863.0
2016-12-13 12:30:00,34.13,34.22,34.12,34.2,74145.0,28.5676,28.643,28.5593,28.6262,74145.0
2016-12-13 12:40:00,34.21,34.24,34.19,34.23,109209.0,28.6346,28.6597,28.6179,28.6513,109209.0
2016-12-13 12:50:00,34.23,34.25,34.21,34.23,189354.0,28.6513,28.6681,28.6346,28.6513,189354.0
2016-12-13 13:00:00,34.23,34.36,34.22,34.33,229603.0,28.6513,28.7602,28.643,28.735,229603.0
2016-12-13 13:10:00,34.32,34.38,34.31,34.34,86188.0,28.7267,28.7769,28.7183,28.7434,86188.0
2016-12-13 13:20:00,34.33,34.36,34.31,34.34,159919.0,28.735,28.7602,28.7183,28.7434,159919.0
2016-12-13 13:30:00,34.33,34.4,34.33,34.37,87430.0,28.735,28.7936,28.735,28.7685,87430.0
2016-12-13 13:40:00,34.37,34.39,34.25,34.25,70008.0,28.7685,28.7853,28.6681,28.6681,70008.0
2016-12-13 13:50:00,34.26,34.3,34.23,34.27,72811.0,28.6765,28.7099,28.6513,28.6848,72811.0
2016-12-13 14:00:00,34.27,34.36,34.27,34.33,97219.0,28.6848,28.7602,28.6848,28.735,97219.0
2016-12-13 14:10:00,34.33,34.38,34.31,34.37,120099.0,28.735,28.7769,28.7183,28.7685,120099.0
2016-12-13 14:20:00,34.36,34.38,34.33,34.34,85511.0,28.7602,28.7769,28.735,28.7434,85511.0
2016-12-13 14:30:00,34.32,34.35,34.14,34.34,99806.0,28.7267,28.7518,28.576,28.7434,99806.0
2016-12-13 14:40:00,34.35,34.38,34.34,34.37,132597.0,28.7518,28.7769,28.7434,28.7685,132597.0
2016-12-13 14:50:00,34.37,34.38,34.29,34.33,171230.0,28.7685,28.7769,28.7016,28.735,171230.0
2016-12-13 15:00:00,34.33,34.37,34.32,34.35,201820.0,28.735,28.7685,28.7267,28.7518,201820.0
2016-12-13 15:10:00,34.35,34.38,34.32,34.35,153896.0,28.7518,28.7769,28.7267,28.7518,153896.0
2016-12-13 15:20:00,34.35,34.42,34.34,34.41,185643.0,28.7518,28.8104,28.7434,28.802,185643.0
2016-12-13 15:30:00,34.41,34.49,34.39,34.48,234976.0,28.802,28.869,28.7853,28.8606,234976.0
2016-12-13 15:40:00,34.48,34.53,34.45,34.45,377186.0,28.8606,28.9024,28.8355,28.8355,377186.0
2016-12-13 15:50:00,34.45,34.51,34.4,34.41,691298.0,28.8355,28.8857,28.7936,28.802,691298.0
2016-12-14 09:30:00,34.71,35.15,34.67,34.92,671982.0,29.0531,29.4214,29.0196,29.2289,671982.0
2016-12-14 09:40:00,34.93,35.08,34.92,35.0,326568.0,29.2373,29.3628,29.2289,29.2959,326568.0
2016-12-14 09:50:00,35.0,35.0,34.79,34.79,248966.0,29.2959,29.2959,29.1201,29.1201,248966.0
2016-12-14 10:00:00,34.79,34.8,34.6,34.69,317530.0,29.1201,29.1284,28.961,29.0364,317530.0
2016-12-14 10:10:00,34.69,34.8,34.65,34.68,282426.0,29.0364,29.1284,29.0029,29.028,282426.0
2016-12-14 10:20:00,34.67,34.72,34.63,34.71,220422.0,29.0196,29.0615,28.9862,29.0531,220422.0
2016-12-14 10:30:00,34.7,34.77,34.68,34.75,290696.0,29.0447,29.1033,29.028,29.0866,290696.0
2016-12-14 10:40:00,34.75,34.83,34.72,34.8,168359.0,29.0866,29.1536,29.0615,29.1284,168359.0
2016-12-14 10:50:00,34.81,34.93,34.77,34.93,199964.0,29.1368,29.2373,29.1033,29.2373,199964.0
2016-12-14 11:00:00,34.93,34.99,34.89,34.92,390454.0,29.2373,29.2875,29.2038,29.2289,390454.0
2016-12-14 11:10:00,34.91,34.96,34.89,34.9,142087.0,29.2205,29.2624,29.2038,29.2121,142087.0
2016-12-14 11:20:00,34.91,34.94,34.82,34.85,196073.0,29.2205,29.2456,29.1452,29.1703,196073.0
2016-12-14 11:30:00,34.85,34.92,34.83,34.87,200205.0,29.1703,29.2289,29.1536,29.187,200205.0
2016-12-14 11:40:00,34.87,34.88,34.78,34.84,125840.0,29.187,29.1954,29.1117,29.1619,125840.0
2016-12-14 11:50:00,34.84,34.89,34.83,34.86,187882.0,29.1619,29.2038,29.1536,29.1787,187882.0
2016-12-14 12:00:00,34.85,34.86,34.78,34.82,106880.0,29.1703,29.1787,29.1117,29.1452,106880.0
2016-12-14 12:10:00,34.83,34.86,34.79,34.8,72314.0,29.1536,29.1787,29.1201,29.1284,72314.0
2016-12-14 12:20:00,34.8,34.8,34.76,34.8,120561.0,29.1284,29.1284,29.095,29.1284,120561.0
2016-12-14 12:30:00,34.79,34.85,34.78,34.82,99036.0,29.1201,29.1703,29.1117,29.1452,99036.0
2016-12-14 12:40:00,34.81,34.85,34.8,34.85,129754.0,29.1368,29.1703,29.1284,29.1703,129754.0
2016-12-14 12:50:00,34.84,34.89,34.82,34.88,144493.0,29.1619,29.2038,29.1452,29.1954,144493.0
2016-12-14 13:00:00,34.88,34.95,34.87,34.92,147726.0,29.1954,29.254,29.187,29.2289,147726.0
2016-12-14 13:10:00,34.92,34.95,34.89,34.9,208245.0,29.2289,29.254,29.2038,29.2121,208245.0
2016-12-14 13:20:00,34.91,35.0,34.9,35.0,117897.0,29.2205,29.2959,29.2121,29.2959,117897.0
2016-12-14 13:30:00,35.0,35.03,34.95,35.0,180780.0,29.2959,29.321,29.254,29.2959,180780.0
2016-12-14 13:40:00,34.99,35.07,34.99,35.02,145060.0,29.2875,29.3544,29.2875,29.3126,145060.0
2016-12-14 13:50:00,35.02,35.04,35.0,35.03,122499.0,29.3126,29.3293,29.2959,29.321,122499.0
2016-12-14 14:00:00,35.03,35.38,35.0,35.24,561359.0,29.321,29.6139,29.2959,29.4967,561359.0
2016-12-14 14:10:00,35.22,35.34,35.05,35.19,358484.0,29.48,29.5804,29.3377,29.4549,358484.0
2016-12-14 14:20:00,35.2,35.21,35.01,35.02,328190.0,29.4633,29.4716,29.3042,29.3126,328190.0
2016-12-14 14:30:00,35.01,35.03,34.89,34.91,230818.0,29.3042,29.321,29.2038,29.2205,230818.0
2016-12-14 14:40:00,34.92,34.94,34.74,34.79,195113.0,29.2289,29.2456,29.0782,29.1201,195113.0
2016-12-14 14:50:00,34.78,34.82,34.71,34.77,164451.0,29.1117,29.1452,29.0531,29.1033,164451.0
2016-12-14 15:00:00,34.76,34.83,34.69,34.7,220991.0,29.095,29.1536,29.0364,29.0447,220991.0
2016-12-14 15:10:00,34.69,34.72,34.63,34.68,172242.0,29.0364,29.0615,28.9862,29.028,172242.0
2016-12-14 15:20:00,34.67,34.75,34.67,34.75,177087.0,29.0196,29.0866,29.0196,29.0866,177087.0
2016-12-14 15:30:00,34.75,34.92,34.74,34.88,369718.0,29.0866,29.2289,29.0782,29.1954,369718.0
2016-12-14 15:40:00,34.88,34.88,34.74,34.76,298195.0,29.1954,29.1954,29.0782,29.095,298195.0
2016-12-14 15:50:00,34.75,34.76,34.68,34.73,651750.0,29.0866,29.095,29.028,29.0699,651750.0
2016-12-15 09:30:00,34.77,34.96,34.6,34.91,288167.0,29.1033,29.2624,28.961,29.2205,288167.0
2016-12-15 09:40:00,34.91,35.09,34.88,34.98,583775.0,29.2205,29.3712,29.1954,29.2791,583775.0
2016-12-15 09:50:00,34.98,35.21,34.98,35.21,212622.0,29.2791,29.4716,29.2791,29.4716,212622.0
2016-12-15 10:00:00,35.22,35.28,35.18,35.26,209438.0,29.48,29.5302,29.4465,29.5135,209438.0
2016-12-15 10:10:00,35.27,35.33,35.2,35.28,226139.0,29.5218,29.5721,29.4633,29.5302,226139.0
2016-12-15 10:20:00,35.28,35.36,35.25,35.26,245510.0,29.5302,29.5972,29.5051,29.5135,245510.0
2016-12-15 10:30:00,35.25,35.44,35.25,35.44,187195.0,29.5051,29.6641,29.5051,29.6641,187195.0
2016-12-15 10:40:00,35.44,35.48,35.34,35.42,240318.0,29.6641,29.6976,29.5804,29.6474,240318.0
2016-12-15 10:50:00,35.42,35.47,35.35,35.37,129828.0,29.6474,29.6893,29.5888,29.6055,129828.0
2016-12-15 11:00:00,35.38,35.43,35.32,35.39,139611.0,29.6139,29.6558,29.5637,29.6223,139611.0
2016-12-15 11:10:00,35.39,35.43,35.39,35.41,113933.0,29.6223,29.6558,29.6223,29.639,113933.0
2016-12-15 11:20:00,35.41,35.47,35.41,35.47,211134.0,29.639,29.6893,29.639,29.6893,211134.0
2016-12-15 11:30:00,35.47,35.49,35.42,35.48,252330.0,29.6893,29.706,29.6474,29.6976,252330.0
2016-12-15 11:40:00,35.48,35.5,35.43,35.48,221965.0,29.6976,29.7144,29.6558,29.6976,221965.0
2016-12-15 11:50:00,35.48,35.49,35.42,35.47,186882.0,29.6976,29.706,29.6474,29.6893,186882.0
2016-12-15 12:00:00,35.47,35.53,35.44,35.52,291070.0,29.6893,29.7395,29.6641,29.7311,291070.0
2016-12-15 12:10:00,35.52,35.53,35.45,35.53,198006.0,29.7311,29.7395,29.6725,29.7395,198006.0
2016-12-15 12:20:00,35.52,35.7,35.51,35.69,479355.0,29.7311,29.8818,29.7227,29.8734,479355.0
2016-12-15 12:30:00,35.69,35.85,35.68,35.8,345350.0,29.8734,30.0073,29.865,29.9655,345350.0
2016-12-15 12:40:00,35.8,35.83,35.73,35.82,170813.0,29.9655,29.9906,29.9069,29.9822,170813.0
2016-12-15 12:50:00,35.82,35.91,35.82,35.86,498768.0,29.9822,30.0575,29.9822,30.0157,498768.0
2016-12-15 13:00:00,35.86,35.91,35.85,35.88,292567.0,30.0157,30.0575,30.0073,30.0324,292567.0
2016-12-15 13:10:00,35.88,35.91,35.87,35.88,204732.0,30.0324,30.0575,30.0241,30.0324,204732.0
2016-12-15 13:20:00,35.89,35.91,35.86,35.88,199971.0,30.0408,30.0575,30.0157,30.0324,199971.0
2016-12-15 13:30:00,35.87,35.9,35.82,35.82,163312.0,30.0241,30.0492,29.9822,29.9822,163312.0
2016-12-15 13:40:00,35.83,35.91,35.82,35.9,231685.0,29.9906,30.0575,29.9822,30.0492,231685.0
2016-12-15 13:50:00,35.9,35.9,35.83,35.88,198483.0,30.0492,30.0492,29.9906,30.0324,198483.0
2016-12-15 14:00:00,35.87,35.9,35.84,35.84,250304.0,30.0241,30.0492,29.999,29.999,250304.0
2016-12-15 14:10:00,35.84,35.87,35.78,35.86,214792.0,29.999,30.0241,29.9487,30.0157,214792.0
2016-12-15 14:20:00,35.86,35.92,35.85,35.92,202378.0,30.0157,30.0659,30.0073,30.0659,202378.0
2016-12-15 14:30:00,35.92,35.93,35.87,35.88,172780.0,30.0659,30.0743,30.0241,30.0324,172780.0
2016-12-15 14:40:00,35.88,35.9,35.83,35.9,173694.0,30.0324,30.0492,29.9906,30.0492,173694.0
2016-12-15 14:50:00,35.9,35.91,35.84,35.86,205294.0,30.0492,30.0575,29.999,30.0157,205294.0
2016-12-15 15:00:00,35.86,35.87,35.8,35.82,162527.0,30.0157,30.0241,29.9655,29.9822,162527.0
2016-12-15 15:10:00,35.82,35.87,35.78,35.85,247328.0,29.9822,30.0241,29.9487,30.0073,247328.0
2016-12-15 15:20:00,35.86,35.88,35.83,35.87,350612.0,30.0157,30.0324,29.9906,30.0241,350612.0
2016-12-15 15:30:00,35.87,35.91,35.85,35.9,505020.0,30.0241,30.0575,30.0073,30.0492,505020.0
2016-12-15 15:40:00,35.9,35.99,35.9,35.98,611875.0,30.0492,30.1245,30.0492,30.1161,611875.0
2016-12-15 15:50:00,35.99,36.05,35.94,35.96,1504013.0,30.1245,30.1747,30.0827,30.0994,1504013.0
2016-12-16 09:30:00,36.02,36.09,35.81,36.02,1026172.0,30.1496,30.2082,29.9738,30.1496,1026172.0
2016-12-16 09:40:00,36.02,36.05,35.69,35.79,162967.0,30.1496,30.1747,29.8734,29.9571,162967.0
2016-12-16 09:50:00,35.79,35.92,35.74,35.85,177298.0,29.9571,30.0659,29.9152,30.0073,177298.0
2016-12-16 10:00:00,35.85,36.0,35.83,35.99,103978.0,30.0073,30.1329,29.9906,30.1245,103978.0
2016-12-16 10:10:00,35.98,36.0,35.93,35.99,132641.0,30.1161,30.1329,30.0743,30.1245,132641.0
2016-12-16 10:20:00,35.99,36.09,35.97,36.02,182326.0,30.1245,30.2082,30.1078,30.1496,182326.0
2016-12-16 10:30:00,36.02,36.04,35.95,35.98,287073.0,30.1496,30.1664,30.091,30.1161,287073.0
2016-12-16 10:40:00,35.99,36.06,35.92,35.92,184556.0,30.1245,30.1831,30.0659,30.0659,184556.0
2016-12-16 10:50:00,35.93,35.97,35.87,35.87,202203.0,30.0743,30.1078,30.0241,30.0241,202203.0
2016-12-16 11:00:00,35.88,35.91,35.81,35.85,201241.0,30.0324,30.0575,29.9738,30.0073,201241.0
2016-12-16 11:10:00,35.85,35.96,35.82,35.88,159531.0,30.0073,30.0994,29.9822,30.0324,159531.0
2016-12-16 11:20:00,35.88,35.96,35.81,35.95,224711.0,30.0324,30.0994,29.9738,30.091,224711.0
2016-12-16 11:30:00,35.95,36.01,35.9,35.91,160455.0,30.091,30.1412,30.0492,30.0575,160455.0
2016-12-16 11:40:00,35.91,35.92,35.82,35.84,144977.0,30.0575,30.0659,29.9822,29.999,144977.0
2016-12-16 11:50:00,35.84,35.85,35.7,35.72,157616.0,29.999,30.0073,29.8818,29.8985,157616.0
2016-12-16 12:00:00,35.73,35.81,35.72,35.81,78280.0,29.9069,29.9738,29.8985,29.9738,78280.0
2016-12-16 12:10:00,35.81,35.84,35.72,35.77,125435.0,29.9738,29.999,29.8985,29.9404,125435.0
2016-12-16 12:20:00,35.78,35.83,35.75,35.79,81078.0,29.9487,29.9906,29.9236,29.9571,81078.0
2016-12-16 12:30:00,35.79,35.79,35.74,35.75,82392.0,29.9571,29.9571,29.9152,29.9236,82392.0
2016-12-16 12:40:00,35.74,35.79,35.73,35.76,73232.0,29.9152,29.9571,29.9069,29.932,73232.0
2016-12-16 12:50:00,35.76,35.77,35.69,35.71,113009.0,29.932,29.9404,29.8734,29.8901,113009.0
2016-12-16 13:00:00,35.71,35.75,35.69,35.73,68969.0,29.8901,29.9236,29.8734,29.9069,68969.0
2016-12-16 13:10:00,35.73,35.77,35.67,35.74,151010.0,29.9069,29.9404,29.8567,29.9152,151010.0
2016-12-16 13:20:00,35.74,35.78,35.71,35.75,130202.0,29.9152,29.9487,29.8901,29.9236,130202.0
2016-12-16 13:30:00,35.75,35.77,35.73,35.73,113484.0,29.9236,29.9404,29.9069,29.9069,113484.0
2016-12-16 13:40:00,35.74,35.75,35.65,35.73,117387.0,29.9152,29.9236,29.8399,29.9069,117387.0
2016-12-16 13:50:00,35.73,35.77,35.72,35.76,84560.0,29.9069,29.9404,29.8985,29.932,84560.0
2016-12-16 14:00:00,35.76,35.8,35.7,35.77,99162.0,29.932,29.9655,29.8818,29.9404,99162.0
2016-12-16 14:10:00,35.77,35.81,35.75,35.8,79624.0,29.9404,29.9738,29.9236,29.9655,79624.0
2016-12-16 14:20:00,35.8,35.83,35.74,35.79,89318.0,29.9655,29.9906,29.9152,29.9571,89318.0
2016-12-16 14:30:00,35.79,35.87,35.77,35.85,148672.0,29.9571,30.0241,29.9404,30.0073,148672.0
2016-12-16 14:40:00,35.84,35.9,35.84,35.88,98670.0,29.999,30.0492,29.999,30.0324,98670.0
2016-12-16 14:50:00,35.88,35.89,35.84,35.87,111525.0,30.0324,30.0408,29.999,30.0241,111525.0
2016-12-16 15:00:00,35.87,35.9,35.84,35.85,192182.0,30.0241,30.0492,29.999,30.0073,192182.0
2016-12-16 15:10:00,35.85,35.86,35.79,35.82,152797.0,30.0073,30.0157,29.9571,29.9822,152797.0
2016-12-16 15:20:00,35.82,35.86,35.81,35.86,297451.0,29.9822,30.0157,29.9738,30.0157,297451.0
2016-12-16 15:30:00,35.86,35.89,35.83,35.87,286225.0,30.0157,30.0408,29.9906,30.0241,286225.0
2016-12-16 15:40:00,35.87,35.94,35.83,35.93,445969.0,30.0241,30.0827,29.9906,30.0743,445969.0
2016-12-16 15:50:00,35.93,36.0,35.91,35.94,836803.0,30.0743,30.1329,30.0575,30.0827,836803.0
2016-12-19 09:30:00,36.03,36.44,35.93,36.32,287825.0,30.158,30.5012,30.0743,30.4007,287825.0
2016-12-19 09:40:00,36.32,36.34,36.16,36.17,102984.0,30.4007,30.4175,30.2668,30.2752,102984.0
2016-12-19 09:50:00,36.17,36.17,35.93,35.94,75609.0,30.2752,30.2752,30.0743,30.0827,75609.0
2016-12-19 10:00:00,35.97,36.06,35.97,36.01,120587.0,30.1078,30.1831,30.1078,30.1412,120587.0
2016-12-19 10:10:00,36.01,36.02,35.94,35.94,148902.0,30.1412,30.1496,30.0827,30.0827,148902.0
2016-12-19 10:20:00,35.94,36.0,35.92,35.98,109187.0,30.0827,30.1329,30.0659,30.1161,109187.0
2016-12-19 10:30:00,35.97,36.07,35.94,35.96,98549.0,30.1078,30.1915,30.0827,30.0994,98549.0
2016-12-19 10:40:00,35.95,35.99,35.86,35.89,115617.0,30.091,30.1245,30.0157,30.0408,115617.0
2016-12-19 10:50:00,35.88,35.91,35.78,35.83,82113.0,30.0324,30.0575,29.9487,29.9906,82113.0
2016-12-19 11:00:00,35.83,35.87,35.8,35.85,68002.0,29.9906,30.0241,29.9655,30.0073,68002.0
2016-12-19 11:10:00,35.85,35.97,35.84,35.97,112509.0,30.0073,30.1078,29.999,30.1078,112509.0
2016-12-19 11:20:00,35.97,35.97,35.91,35.95,101528.0,30.1078,30.1078,30.0575,30.091,101528.0
2016-12-19 11:30:00,35.95,36.01,35.93,36.0,176967.0,30.091,30.1412,30.0743,30.1329,176967.0
2016-12-19 11:40:00,36.01,36.01,35.93,35.95,96417.0,30.1412,30.1412,30.0743,30.091,96417.0
2016-12-19 11:50:00,35.95,35.99,35.94,35.97,79591.0,30.091,30.1245,30.0827,30.1078,79591.0
2016-12-19 12:00:00,35.97,36.06,35.96,36.0,121370.0,30.1078,30.1831,30.0994,30.1329,121370.0
2016-12-19 12:10:00,36.0,36.1,35.98,36.08,290035.0,30.1329,30.2166,30.1161,30.1998,290035.0
2016-12-19 12:20:00,36.08,36.13,36.04,36.05,77729.0,30.1998,30.2417,30.1664,30.1747,77729.0
2016-12-19 12:30:00,36.05,36.05,36.01,36.05,52955.0,30.1747,30.1747,30.1412,30.1747,52955.0
2016-12-19 12:40:00,36.04,36.05,36.02,36.03,54224.0,30.1664,30.1747,30.1496,30.158,54224.0
2016-12-19 12:50:00,36.02,36.05,35.99,36.02,89212.0,30.1496,30.1747,30.1245,30.1496,89212.0
2016-12-19 13:00:00,36.02,36.05,35.97,36.02,147417.0,30.1496,30.1747,30.1078,30.1496,147417.0
2016-12-19 13:10:00,36.02,36.03,35.96,35.97,264915.0,30.1496,30.158,30.0994,30.1078,264915.0
2016-12-19 13:20:00,35.97,36.0,35.94,35.95,105720.0,30.1078,30.1329,30.0827,30.091,105720.0
2016-12-19 13:30:00,35.96,35.99,35.94,35.95,78132.0,30.0994,30.1245,30.0827,30.091,78132.0
2016-12-19 13:40:00,35.95,35.99,35.94,35.99,103798.0,30.091,30.1245,30.0827,30.1245,103798.0
2016-12-19 13:50:00,35.98,36.02,35.96,36.01,123948.0,30.1161,30.1496,30.0994,30.1412,123948.0
2016-12-19 14:00:00,36.01,36.02,35.94,35.98,75859.0,30.1412,30.1496,30.0827,30.1161,75859.0
2016-12-19 14:10:00,35.98,36.02,35.97,36.02,132346.0,30.1161,30.1496,30.1078,30.1496,132346.0
2016-12-19 14:20:00,36.02,36.02,35.95,35.95,82234.0,30.1496,30.1496,30.091,30.091,82234.0
2016-12-19 14:30:00,35.96,35.98,35.93,35.98,84404.0,30.0994,30.1161,30.0743,30.1161,84404.0
2016-12-19 14:40:00,35.98,35.98,35.88,35.91,70200.0,30.1161,30.1161,30.0324,30.0575,70200.0
2016-12-19 14:50:00,35.91,35.92,35.88,35.91,92402.0,30.0575,30.0659,30.0324,30.0575,92402.0
2016-12-19 15:00:00,35.91,35.92,35.88,35.89,124283.0,30.0575,30.0659,30.0324,30.0408,124283.0
2016-12-19 15:10:00,35.89,35.99,35.83,35.87,211353.0,30.0408,30.1245,29.9906,30.0241,211353.0
2016-12-19 15:20:00,35.86,35.89,35.84,35.89,227401.0,30.0157,30.0408,29.999,30.0408,227401.0
2016-12-19 15:30:00,35.89,35.93,35.87,35.92,291356.0,30.0408,30.0743,30.0241,30.0659,291356.0
2016-12-19 15:40:00,35.93,35.98,35.89,35.95,326801.0,30.0743,30.1161,30.0408,30.091,326801.0
2016-12-19 15:50:00,35.94,35.96,35.85,35.89,726364.0,30.0827,30.0994,30.0073,30.0408,726364.0
2016-12-20 09:30:00,35.88,35.98,35.82,35.87,393939.0,30.0324,30.1161,29.9822,30.0241,393939.0
2016-12-20 09:40:00,35.86,35.96,35.69,35.94,389780.0,30.0157,30.0994,29.8734,30.0827,389780.0
2016-12-20 09:50:00,35.94,35.95,35.83,35.89,168319.0,30.0827,30.091,29.9906,30.0408,168319.0
2016-12-20 10:00:00,35.9,35.91,35.75,35.77,121862.0,30.0492,30.0575,29.9236,29.9404,121862.0
2016-12-20 10:10:00,35.76,35.79,35.65,35.73,222616.0,29.932,29.9571,29.8399,29.9069,222616.0
2016-12-20 10:20:00,35.73,35.73,35.58,35.61,193530.0,29.9069,29.9069,29.7813,29.8064,193530.0
2016-12-20 10:30:00,35.61,35.83,35.6,35.79,118892.0,29.8064,29.9906,29.7981,29.9571,118892.0
2016-12-20 10:40:00,35.78,35.8,35.74,35.76,97301.0,29.9487,29.9655,29.9152,29.932,97301.0
2016-12-20 10:50:00,35.75,35.8,35.7,35.79,131266.0,29.9236,29.9655,29.8818,29.9571,131266.0
2016-12-20 11:00:00,35.78,35.79,35.76,35.79,92954.0,29.9487,29.9571,29.932,29.9571,92954.0
2016-12-20 11:10:00,35.79,35.79,35.69,35.7,143020.0,29.9571,29.9571,29.8734,29.8818,143020.0
2016-12-20 11:20:00,35.7,35.71,35.66,35.66,106138.0,29.8818,29.8901,29.8483,29.8483,106138.0
2016-12-20 11:30:00,35.66,35.7,35.64,35.64,143292.0,29.8483,29.8818,29.8315,29.8315,143292.0
2016-12-20 11:40:00,35.64,35.71,35.62,35.7,151365.0,29.8315,29.8901,29.8148,29.8818,151365.0
2016-12-20 11:50:00,35.7,35.71,35.65,35.68,124876.0,29.8818,29.8901,29.8399,29.865,124876.0
2016-12-20 12:00:00,35.68,35.71,35.67,35.7,95998.0,29.865,29.8901,29.8567,29.8818,95998.0
2016-12-20 12:10:00,35.7,35.71,35.67,35.7,130781.0,29.8818,29.8901,29.8567,29.8818,130781.0
2016-12-20 12:20:00,35.69,35.76,35.66,35.75,105221.0,29.8734,29.932,29.8483,29.9236,105221.0
2016-12-20 12:30:00,35.75,35.75,35.67,35.7,122520.0,29.9236,29.9236,29.8567,29.8818,122520.0
2016-12-20 12:40:00,35.69,35.71,35.67,35.68,173719.0,29.8734,29.8901,29.8567,29.865,173719.0
2016-12-20 12:50:00,35.68,35.7,35.67,35.68,228257.0,29.865,29.8818,29.8567,29.865,228257.0
2016-12-20 13:00:00,35.69,35.69,35.64,35.65,63332.0,29.8734,29.8734,29.8315,29.8399,63332.0
2016-12-20 13:10:00,35.66,35.66,35.61,35.63,62133.0,29.8483,29.8483,29.8064,29.8232,62133.0
2016-12-20 13:20:00,35.63,35.63,35.6,35.6,63069.0,29.8232,29.8232,29.7981,29.7981,63069.0
2016-12-20 13:30:00,35.6,35.67,35.59,35.65,104239.0,29.7981,29.8567,29.7897,29.8399,104239.0
2016-12-20 13:40:00,35.64,35.65,35.6,35.61,63764.0,29.8315,29.8399,29.7981,29.8064,63764.0
2016-12-20 13:50:00,35.62,35.7,35.61,35.63,150247.0,29.8148,29.8818,29.8064,29.8232,150247.0
2016-12-20 14:00:00,35.64,35.64,35.58,35.58,136233.0,29.8315,29.8315,29.7813,29.7813,136233.0
2016-12-20 14:10:00,35.58,35.62,35.48,35.57,312053.0,29.7813,29.8148,29.6976,29.773,312053.0
2016-12-20 14:20:00,35.58,35.58,35.5,35.56,163131.0,29.7813,29.7813,29.7144,29.7646,163131.0
2016-12-20 14:30:00,35.56,35.56,35.53,35.55,115732.0,29.7646,29.7646,29.7395,29.7562,115732.0
2016-12-20 14:40:00,35.55,35.56,35.53,35.53,107787.0,29.7562,29.7646,29.7395,29.7395,107787.0
2016-12-20 14:50:00,35.53,35.56,35.48,35.49,194693.0,29.7395,29.7646,29.6976,29.706,194693.0
2016-12-20 15:00:00,35.5,35.58,35.48,35.58,112774.0,29.7144,29.7813,29.6976,29.7813,112774.0
2016-12-20 15:10:00,35.58,35.61,35.57,35.58,101063.0,29.7813,29.8064,29.773,29.7813,101063.0
2016-12-20 15:20:00,35.58,35.59,35.54,35.59,198315.0,29.7813,29.7897,29.7478,29.7897,198315.0
2016-12-20 15:30:00,35.59,35.6,35.56,35.56,228634.0,29.7897,29.7981,29.7646,29.7646,228634.0
2016-12-20 15:40:00,35.57,35.57,35.5,35.51,297742.0,29.773,29.773,29.7144,29.7227,297742.0
2016-12-20 15:50:00,35.51,35.53,35.48,35.5,821498.0,29.7227,29.7395,29.6976,29.7144,821498.0
2016-12-21 09:30:00,35.4,35.52,35.3,35.42,220761.0,29.6307,29.7311,29.547,29.6474,220761.0
2016-12-21 09:40:00,35.41,35.48,35.37,35.48,201245.0,29.639,29.6976,29.6055,29.6976,201245.0
2016-12-21 09:50:00,35.48,35.52,35.41,35.5,165574.0,29.6976,29.7311,29.639,29.7144,165574.0
2016-12-21 10:00:00,35.5,35.58,35.5,35.54,137593.0,29.7144,29.7813,29.7144,29.7478,137593.0
2016-12-21 10:10:00,35.54,35.56,35.5,35.51,248881.0,29.7478,29.7646,29.7144,29.7227,248881.0
2016-12-21 10:20:00,35.5,35.51,35.4,35.42,153363.0,29.7144,29.7227,29.6307,29.6474,153363.0
2016-12-21 10:30:00,35.43,35.44,35.34,35.41,192541.0,29.6558,29.6641,29.5804,29.639,192541.0
2016-12-21 10:40:00,35.4,35.45,35.38,35.42,171354.0,29.6307,29.6725,29.6139,29.6474,171354.0
2016-12-21 10:50:00,35.41,35.44,35.34,35.35,236784.0,29.639,29.6641,29.5804,29.5888,236784.0
2016-12-21 11:00:00,35.35,35.45,35.34,35.38,126896.0,29.5888,29.6725,29.5804,29.6139,126896.0
2016-12-21 11:10:00,35.38,35.41,35.29,35.36,178670.0,29.6139,29.639,29.5386,29.5972,178670.0
2016-12-21 11:20:00,35.36,35.4,35.32,35.34,83514.0,29.5972,29.6307,29.5637,29.5804,83514.0
2016-12-21 11:30:00,35.33,35.35,35.27,35.32,145462.0,29.5721,29.5888,29.5218,29.5637,145462.0
2016-12-21 11:40:00,35.31,35.34,35.28,35.3,174876.0,29.5553,29.5804,29.5302,29.547,174876.0
2016-12-21 11:50:00,35.3,35.31,35.25,35.31,131217.0,29.547,29.5553,29.5051,29.5553,131217.0
2016-12-21 12:00:00,35.31,35.32,35.28,35.31,124782.0,29.5553,29.5637,29.5302,29.5553,124782.0
2016-12-21 12:10:00,35.32,35.36,35.3,35.34,131454.0,29.5637,29.5972,29.547,29.5804,131454.0
2016-12-21 12:20:00,35.34,35.4,35.32,35.39,130588.0,29.5804,29.6307,29.5637,29.6223,130588.0
2016-12-21 12:30:00,35.39,35.4,35.37,35.38,75143.0,29.6223,29.6307,29.6055,29.6139,75143.0
2016-12-21 12:40:00,35.38,35.4,35.33,35.34,104389.0,29.6139,29.6307,29.5721,29.5804,104389.0
2016-12-21 12:50:00,35.34,35.37,35.33,35.36,33970.0,29.5804,29.6055,29.5721,29.5972,33970.0
2016-12-21 13:00:00,35.36,35.4,35.35,35.38,77874.0,29.5972,29.6307,29.5888,29.6139,77874.0
2016-12-21 13:10:00,35.38,35.38,35.32,35.34,89522.0,29.6139,29.6139,29.5637,29.5804,89522.0
2016-12-21 13:20:00,35.34,35.34,35.28,35.28,63236.0,29.5804,29.5804,29.5302,29.5302,63236.0
2016-12-21 13:30:00,35.29,35.39,35.28,35.37,69510.0,29.5386,29.6223,29.5302,29.6055,69510.0
2016-12-21 13:40:00,35.36,35.37,35.33,35.34,49281.0,29.5972,29.6055,29.5721,29.5804,49281.0
2016-12-21 13:50:00,35.34,35.4,35.32,35.34,89819.0,29.5804,29.6307,29.5637,29.5804,89819.0
2016-12-21 14:00:00,35.34,35.44,35.34,35.43,122987.0,29.5804,29.6641,29.5804,29.6558,122987.0
2016-12-21 14:10:00,35.43,35.47,35.39,35.44,63387.0,29.6558,29.6893,29.6223,29.6641,63387.0
2016-12-21 14:20:00,35.43,35.45,35.4,35.44,54599.0,29.6558,29.6725,29.6307,29.6641,54599.0
2016-12-21 14:30:00,35.44,35.45,35.4,35.44,78428.0,29.6641,29.6725,29.6307,29.6641,78428.0
2016-12-21 14:40:00,35.44,35.48,35.42,35.42,59292.0,29.6641,29.6976,29.6474,29.6474,59292.0
2016-12-21 14:50:00,35.41,35.45,35.4,35.41,95271.0,29.639,29.6725,29.6307,29.639,95271.0
2016-12-21 15:00:00,35.41,35.42,35.36,35.36,99944.0,29.639,29.6474,29.5972,29.5972,99944.0
2016-12-21 15:10:00,35.36,35.36,35.32,35.34,135059.0,29.5972,29.5972,29.5637,29.5804,135059.0
2016-12-21 15:20:00,35.34,35.35,35.32,35.34,76054.0,29.5804,29.5888,29.5637,29.5804,76054.0
2016-12-21 15:30:00,35.34,35.4,35.28,35.28,164537.0,29.5804,29.6307,29.5302,29.5302,164537.0
2016-12-21 15:40:00,35.29,35.31,35.24,35.24,225031.0,29.5386,29.5553,29.4967,29.4967,225031.0
2016-12-21 15:50:00,35.25,35.26,35.21,35.21,597522.0,29.5051,29.5135,29.4716,29.4716,597522.0
2016-12-22 09:30:00,35.15,35.44,34.75,35.39,379086.0,29.4214,29.6641,29.0866,29.6223,379086.0
2016-12-22 09:40:00,35.39,35.46,35.28,35.3,187304.0,29.6223,29.6809,29.5302,29.547,187304.0
2016-12-22 09:50:00,35.3,35.37,35.24,35.25,228109.0,29.547,29.6055,29.4967,29.5051,228109.0
2016-12-22 10:00:00,35.25,35.26,35.06,35.13,197613.0,29.5051,29.5135,29.3461,29.4047,197613.0
2016-12-22 10:10:00,35.15,35.34,35.15,35.29,123877.0,29.4214,29.5804,29.4214,29.5386,123877.0
2016-12-22 10:20:00,35.29,35.37,35.25,35.3,185685.0,29.5386,29.6055,29.5051,29.547,185685.0
2016-12-22 10:30:00,35.3,35.31,35.22,35.24,88799.0,29.547,29.5553,29.48,29.4967,88799.0
2016-12-22 10:40:00,35.25,35.26,35.05,35.1,231549.0,29.5051,29.5135,29.3377,29.3796,231549.0
2016-12-22 10:50:00,35.11,35.13,34.99,35.12,127898.0,29.3879,29.4047,29.2875,29.3963,127898.0
2016-12-22 11:00:00,35.12,35.18,35.1,35.16,56993.0,29.3963,29.4465,29.3796,29.4298,56993.0
2016-12-22 11:10:00,35.16,35.2,35.15,35.16,48158.0,29.4298,29.4633,29.4214,29.4298,48158.0
2016-12-22 11:20:00,35.16,35.17,34.99,35.0,115076.0,29.4298,29.4381,29.2875,29.2959,115076.0
2016-12-22 11:30:00,35.0,35.02,34.96,35.02,79248.0,29.2959,29.3126,29.2624,29.3126,79248.0
2016-12-22 11:40:00,35.02,35.05,34.99,35.05,59283.0,29.3126,29.3377,29.2875,29.3377,59283.0
2016-12-22 11:50:00,35.05,35.07,35.03,35.06,133924.0,29.3377,29.3544,29.321,29.3461,133924.0
2016-12-22 12:00:00,35.05,35.06,34.98,35.0,67144.0,29.3377,29.3461,29.2791,29.2959,67144.0
2016-12-22 12:10:00,35.0,35.01,34.95,34.96,64906.0,29.2959,29.3042,29.254,29.2624,64906.0
2016-12-22 12:20:00,34.97,35.0,34.92,35.0,46910.0,29.2707,29.2959,29.2289,29.2959,46910.0
2016-12-22 12:30:00,35.0,35.05,34.99,34.99,55652.0,29.2959,29.3377,29.2875,29.2875,55652.0
2016-12-22 12:40:00,35.0,35.0,34.93,34.98,113033.0,29.2959,29.2959,29.2373,29.2791,113033.0
2016-12-22 12:50:00,34.99,35.04,34.98,35.02,202297.0,29.2875,29.3293,29.2791,29.3126,202297.0
2016-12-22 13:00:00,35.01,35.06,35.01,35.05,54733.0,29.3042,29.3461,29.3042,29.3377,54733.0
2016-12-22 13:10:00,35.05,35.06,35.02,35.06,67939.0,29.3377,29.3461,29.3126,29.3461,67939.0
2016-12-22 13:20:00,35.05,35.08,35.03,35.05,48354.0,29.3377,29.3628,29.321,29.3377,48354.0
2016-12-22 13:30:00,35.05,35.12,35.05,35.07,84504.0,29.3377,29.3963,29.3377,29.3544,84504.0
2016-12-22 13:40:00,35.08,35.1,35.06,35.08,63589.0,29.3628,29.3796,29.3461,29.3628,63589.0
2016-12-22 13:50:00,35.09,35.1,35.06,35.06,49941.0,29.3712,29.3796,29.3461,29.3461,49941.0
2016-12-22 14:00:00,35.07,35.11,35.06,35.09,90045.0,29.3544,29.3879,29.3461,29.3712,90045.0
2016-12-22 14:10:00,35.09,35.1,35.06,35.06,91818.0,29.3712,29.3796,29.3461,29.3461,91818.0
2016-12-22 14:20:00,35.07,35.07,34.94,34.94,136015.0,29.3544,29.3544,29.2456,29.2456,136015.0
2016-12-22 14:30:00,34.95,34.96,34.91,34.91,71025.0,29.254,29.2624,29.2205,29.2205,71025.0
2016-12-22 14:40:00,34.91,34.93,34.89,34.9,65250.0,29.2205,29.2373,29.2038,29.2121,65250.0
2016-12-22 14:50:00,34.9,34.95,34.89,34.95,107007.0,29.2121,29.254,29.2038,29.254,107007.0
2016-12-22 15:00:00,34.95,34.95,34.89,34.9,59553.0,29.254,29.254,29.2038,29.2121,59553.0
2016-12-22 15:10:00,34.9,34.95,34.84,34.95,204008.0,29.2121,29.254,29.1619,29.254,204008.0
2016-12-22 15:20:00,34.94,35.0,34.93,35.0,176296.0,29.2456,29.2959,29.2373,29.2959,176296.0
2016-12-22 15:30:00,35.0,35.0,34.94,34.96,165221.0,29.2959,29.2959,29.2456,29.2624,165221.0
2016-12-22 15:40:00,34.95,35.02,34.95,35.01,192611.0,29.254,29.3126,29.254,29.3042,192611.0
2016-12-22 15:50:00,35.01,35.04,34.98,34.98,534192.0,29.3042,29.3293,29.2791,29.2791,534192.0
2016-12-23 09:30:00,35.06,35.13,34.99,35.13,89435.0,29.3461,29.4047,29.2875,29.4047,89435.0
2016-12-23 09:40:00,35.14,35.26,35.09,35.26,325980.0,29.413,29.5135,29.3712,29.5135,325980.0
2016-12-23 09:50:00,35.26,35.38,35.19,35.38,60452.0,29.5135,29.6139,29.4549,29.6139,60452.0
2016-12-23 10:00:00,35.38,35.42,35.33,35.37,94678.0,29.6139,29.6474,29.5721,29.6055,94678.0
2016-12-23 10:10:00,35.38,35.41,35.28,35.29,173618.0,29.6139,29.639,29.5302,29.5386,173618.0
2016-12-23 10:20:00,35.3,35.4,35.27,35.4,35574.0,29.547,29.6307,29.5218,29.6307,35574.0
2016-12-23 10:30:00,35.39,35.4,35.22,35.22,66597.0,29.6223,29.6307,29.48,29.48,66597.0
2016-12-23 10:40:00,35.21,35.24,35.13,35.13,95233.0,29.4716,29.4967,29.4047,29.4047,95233.0
2016-12-23 10:50:00,35.13,35.15,35.09,35.11,57940.0,29.4047,29.4214,29.3712,29.3879,57940.0
2016-12-23 11:00:00,35.12,35.12,35.06,35.09,54253.0,29.3963,29.3963,29.3461,29.3712,54253.0
2016-12-23 11:10:00,35.09,35.11,34.98,34.99,103128.0,29.3712,29.3879,29.2791,29.2875,103128.0
2016-12-23 11:20:00,34.99,35.11,34.97,35.09,65275.0,29.2875,29.3879,29.2707,29.3712,65275.0
2016-12-23 11:30:00,35.1,35.13,35.06,35.07,98611.0,29.3796,29.4047,29.3461,29.3544,98611.0
2016-12-23 11:40:00,35.07,35.12,35.06,35.09,36987.0,29.3544,29.3963,29.3461,29.3712,36987.0
2016-12-23 11:50:00,35.09,35.14,35.09,35.1,29671.0,29.3712,29.413,29.3712,29.3796,29671.0
2016-12-23 12:00:00,35.1,35.13,35.07,35.09,45747.0,29.3796,29.4047,29.3544,29.3712,45747.0
2016-12-23 12:10:00,35.1,35.16,35.08,35.14,111233.0,29.3796,29.4298,29.3628,29.413,111233.0
2016-12-23 12:20:00,35.14,35.21,35.13,35.15,92752.0,29.413,29.4716,29.4047,29.4214,92752.0
2016-12-23 12:30:00,35.15,35.19,35.15,35.19,34338.0,29.4214,29.4549,29.4214,29.4549,34338.0
2016-12-23 12:40:00,35.19,35.22,35.19,35.2,55165.0,29.4549,29.48,29.4549,29.4633,55165.0
2016-12-23 12:50:00,35.2,35.21,35.15,35.16,49279.0,29.4633,29.4716,29.4214,29.4298,49279.0
2016-12-23 13:00:00,35.16,35.16,35.11,35.13,46475.0,29.4298,29.4298,29.3879,29.4047,46475.0
2016-12-23 13:10:00,35.13,35.14,35.12,35.13,35202.0,29.4047,29.413,29.3963,29.4047,35202.0
2016-12-23 13:20:00,35.12,35.15,35.12,35.13,17339.0,29.3963,29.4214,29.3963,29.4047,17339.0
2016-12-23 13:30:00,35.13,35.14,35.11,35.14,37269.0,29.4047,29.413,29.3879,29.413,37269.0
2016-12-23 13:40:00,35.14,35.15,35.12,35.13,32986.0,29.413,29.4214,29.3963,29.4047,32986.0
2016-12-23 13:50:00,35.13,35.15,35.12,35.13,26638.0,29.4047,29.4214,29.3963,29.4047,26638.0
2016-12-23 14:00:00,35.13,35.15,35.12,35.13,35921.0,29.4047,29.4214,29.3963,29.4047,35921.0
2016-12-23 14:10:00,35.13,35.14,35.12,35.12,40139.0,29.4047,29.413,29.3963,29.3963,40139.0
2016-12-23 14:20:00,35.13,35.14,35.11,35.12,93158.0,29.4047,29.413,29.3879,29.3963,93158.0
2016-12-23 14:30:00,35.12,35.14,35.11,35.12,49579.0,29.3963,29.413,29.3879,29.3963,49579.0
2016-12-23 14:40:00,35.13,35.14,35.12,35.12,25646.0,29.4047,29.413,29.3963,29.3963,25646.0
2016-12-23 14:50:00,35.12,35.13,35.12,35.12,24133.0,29.3963,29.4047,29.3963,29.3963,24133.0
2016-12-23 15:00:00,35.12,35.16,35.1,35.15,99631.0,29.3963,29.4298,29.3796,29.4214,99631.0
2016-12-23 15:10:00,35.15,35.17,35.12,35.12,61188.0,29.4214,29.4381,29.3963,29.3963,61188.0
2016-12-23 15:20:00,35.12,35.13,34.97,34.97,101595.0,29.3963,29.4047,29.2707,29.2707,101595.0
2016-12-23 15:30:00,34.97,35.04,34.96,35.03,171836.0,29.2707,29.3293,29.2624,29.321,171836.0
2016-12-23 15:40:00,35.02,35.08,35.01,35.05,122570.0,29.3126,29.3628,29.3042,29.3377,122570.0
2016-12-23 15:50:00,35.06,35.09,35.04,35.07,192051.0,29.3461,29.3712,29.3293,29.3544,192051.0
2016-12-27 09:30:00,34.97,35.03,34.91,35.01,141691.0,29.2707,29.321,29.2205,29.3042,141691.0
2016-12-27 09:40:00,35.04,35.1,35.0,35.01,88141.0,29.3293,29.3796,29.2959,29.3042,88141.0
2016-12-27 09:50:00,35.01,35.02,34.91,34.94,90234.0,29.3042,29.3126,29.2205,29.2456,90234.0
2016-12-27 10:00:00,34.95,35.02,34.94,35.0,101394.0,29.254,29.3126,29.2456,29.2959,101394.0
2016-12-27 10:10:00,35.0,35.01,34.97,34.98,53578.0,29.2959,29.3042,29.2707,29.2791,53578.0
2016-12-27 10:20:00,34.98,35.07,34.98,35.05,83737.0,29.2791,29.3544,29.2791,29.3377,83737.0
2016-12-27 10:30:00,35.05,35.1,35.05,35.09,48072.0,29.3377,29.3796,29.3377,29.3712,48072.0
2016-12-27 10:40:00,35.1,35.13,35.0,35.01,105129.0,29.3796,29.4047,29.2959,29.3042,105129.0
2016-12-27 10:50:00,35.01,35.08,35.0,35.08,44689.0,29.3042,29.3628,29.2959,29.3628,44689.0
2016-12-27 11:00:00,35.07,35.09,35.04,35.09,40168.0,29.3544,29.3712,29.3293,29.3712,40168.0
2016-12-27 11:10:00,35.09,35.09,34.95,34.95,87592.0,29.3712,29.3712,29.254,29.254,87592.0
2016-12-27 11:20:00,34.95,34.97,34.91,34.95,40811.0,29.254,29.2707,29.2205,29.254,40811.0
2016-12-27 11:30:00,34.95,34.98,34.95,34.95,23115.0,29.254,29.2791,29.254,29.254,23115.0
2016-12-27 11:40:00,34.95,34.98,34.94,34.94,41188.0,29.254,29.2791,29.2456,29.2456,41188.0
2016-12-27 11:50:00,34.94,34.95,34.87,34.87,60062.0,29.2456,29.254,29.187,29.187,60062.0
2016-12-27 12:00:00,34.87,34.98,34.87,34.95,34574.0,29.187,29.2791,29.187,29.254,34574.0
2016-12-27 12:10:00,34.95,34.99,34.95,34.98,47297.0,29.254,29.2875,29.254,29.2791,47297.0
2016-12-27 12:20:00,34.99,35.02,34.99,35.02,23401.0,29.2875,29.3126,29.2875,29.3126,23401.0
2016-12-27 12:30:00,35.02,35.04,35.01,35.02,25345.0,29.3126,29.3293,29.3042,29.3126,25345.0
2016-12-27 12:40:00,35.02,35.02,34.96,34.97,37074.0,29.3126,29.3126,29.2624,29.2707,37074.0
2016-12-27 12:50:00,34.97,35.04,34.96,35.04,35288.0,29.2707,29.3293,29.2624,29.3293,35288.0
2016-12-27 13:00:00,35.03,35.05,35.02,35.02,38350.0,29.321,29.3377,29.3126,29.3126,38350.0
2016-12-27 13:10:00,35.03,35.05,35.02,35.04,28134.0,29.321,29.3377,29.3126,29.3293,28134.0
2016-12-27 13:20:00,35.05,35.08,35.04,35.05,39049.0,29.3377,29.3628,29.3293,29.3377,39049.0
2016-12-27 13:30:00,35.05,35.07,35.05,35.07,32189.0,29.3377,29.3544,29.3377,29.3544,32189.0
2016-12-27 13:40:00,35.07,35.07,35.03,35.07,53997.0,29.3544,29.3544,29.321,29.3544,53997.0
2016-12-27 13:50:00,35.07,35.14,35.06,35.14,86783.0,29.3544,29.413,29.3461,29.413,86783.0
2016-12-27 14:00:00,35.13,35.17,35.13,35.15,99566.0,29.4047,29.4381,29.4047,29.4214,99566.0
2016-12-27 14:10:00,35.15,35.18,35.14,35.16,68953.0,29.4214,29.4465,29.413,29.4298,68953.0
2016-12-27 14:20:00,35.16,35.17,35.14,35.15,33973.0,29.4298,29.4381,29.413,29.4214,33973.0
2016-12-27 14:30:00,35.16,35.19,35.15,35.19,55706.0,29.4298,29.4549,29.4214,29.4549,55706.0
2016-12-27 14:40:00,35.18,35.26,35.18,35.26,86047.0,29.4465,29.5135,29.4465,29.5135,86047.0
2016-12-27 14:50:00,35.26,35.26,35.2,35.22,49979.0,29.5135,29.5135,29.4633,29.48,49979.0
2016-12-27 15:00:00,35.21,35.24,35.21,35.23,90751.0,29.4716,29.4967,29.4716,29.4884,90751.0
2016-12-27 15:10:00,35.22,35.27,35.22,35.27,110389.0,29.48,29.5218,29.48,29.5218,110389.0
2016-12-27 15:20:00,35.26,35.27,35.22,35.25,93579.0,29.5135,29.5218,29.48,29.5051,93579.0
2016-12-27 15:30:00,35.25,35.26,35.24,35.25,95660.0,29.5051,29.5135,29.4967,29.5051,95660.0
2016-12-27 15:40:00,35.24,35.27,35.19,35.2,249390.0,29.4967,29.5218,29.4549,29.4633,249390.0
2016-12-27 15:50:00,35.2,35.23,35.17,35.18,393870.0,29.4633,29.4884,29.4381,29.4465,393870.0
2016-12-28 09:30:00,35.16,35.24,34.94,35.05,238888.0,29.4298,29.4967,29.2456,29.3377,238888.0
2016-12-28 09:40:00,35.03,35.05,34.79,34.8,82498.0,29.321,29.3377,29.1201,29.1284,82498.0
2016-12-28 09:50:00,34.81,34.81,34.63,34.74,262278.0,29.1368,29.1368,28.9862,29.0782,262278.0
2016-12-28 10:00:00,34.74,34.85,34.68,34.69,176107.0,29.0782,29.1703,29.028,29.0364,176107.0
2016-12-28 10:10:00,34.69,34.89,34.66,34.7,141212.0,29.0364,29.2038,29.0113,29.0447,141212.0
2016-12-28 10:20:00,34.7,34.76,34.63,34.65,98422.0,29.0447,29.095,28.9862,29.0029,98422.0
2016-12-28 10:30:00,34.65,34.69,34.48,34.53,302985.0,29.0029,29.0364,28.8606,28.9024,302985.0
2016-12-28 10:40:00,34.54,34.67,34.53,34.67,105359.0,28.9108,29.0196,28.9024,29.0196,105359.0
2016-12-28 10:50:00,34.66,34.73,34.64,34.73,117997.0,29.0113,29.0699,28.9945,29.0699,117997.0
2016-12-28 11:00:00,34.73,34.74,34.7,34.72,53084.0,29.0699,29.0782,29.0447,29.0615,53084.0
2016-12-28 11:10:00,34.72,34.77,34.64,34.66,148131.0,29.0615,29.1033,28.9945,29.0113,148131.0
2016-12-28 11:20:00,34.66,34.69,34.65,34.68,34327.0,29.0113,29.0364,29.0029,29.028,34327.0
2016-12-28 11:30:00,34.68,34.7,34.64,34.69,62509.0,29.028,29.0447,28.9945,29.0364,62509.0
2016-12-28 11:40:00,34.69,34.71,34.67,34.68,78043.0,29.0364,29.0531,29.0196,29.028,78043.0
2016-12-28 11:50:00,34.68,34.7,34.62,34.7,87254.0,29.028,29.0447,28.9778,29.0447,87254.0
2016-12-28 12:00:00,34.69,34.69,34.62,34.64,65149.0,29.0364,29.0364,28.9778,28.9945,65149.0
2016-12-28 12:10:00,34.64,34.64,34.5,34.52,250699.0,28.9945,28.9945,28.8773,28.8941,250699.0
2016-12-28 12:20:00,34.52,34.58,34.51,34.58,45479.0,28.8941,28.9443,28.8857,28.9443,45479.0
2016-12-28 12:30:00,34.59,34.6,34.56,34.59,55457.0,28.9527,28.961,28.9276,28.9527,55457.0
2016-12-28 12:40:00,34.58,34.6,34.52,34.56,63734.0,28.9443,28.961,28.8941,28.9276,63734.0
2016-12-28 12:50:00,34.55,34.59,34.55,34.59,37663.0,28.9192,28.9527,28.9192,28.9527,37663.0
2016-12-28 13:00:00,34.58,34.65,34.58,34.64,53280.0,28.9443,29.0029,28.9443,28.9945,53280.0
2016-12-28 13:10:00,34.65,34.67,34.58,34.6,152372.0,29.0029,29.0196,28.9443,28.961,152372.0
2016-12-28 13:20:00,34.6,34.64,34.6,34.62,47217.0,28.961,28.9945,28.961,28.9778,47217.0
2016-12-28 13:30:00,34.62,34.65,34.57,34.59,75975.0,28.9778,29.0029,28.9359,28.9527,75975.0
2016-12-28 13:40:00,34.59,34.59,34.51,34.51,111901.0,28.9527,28.9527,28.8857,28.8857,111901.0
2016-12-28 13:50:00,34.51,34.56,34.49,34.55,83336.0,28.8857,28.9276,28.869,28.9192,83336.0
2016-12-28 14:00:00,34.55,34.63,34.55,34.62,69069.0,28.9192,28.9862,28.9192,28.9778,69069.0
2016-12-28 14:10:00,34.61,34.62,34.58,34.6,54621.0,28.9694,28.9778,28.9443,28.961,54621.0
2016-12-28 14:20:00,34.6,34.61,34.55,34.6,124043.0,28.961,28.9694,28.9192,28.961,124043.0
2016-12-28 14:30:00,34.6,34.68,34.59,34.68,54162.0,28.961,29.028,28.9527,29.028,54162.0
2016-12-28 14:40:00,34.67,34.72,34.67,34.71,56276.0,29.0196,29.0615,29.0196,29.0531,56276.0
2016-12-28 14:50:00,34.7,34.73,34.67,34.73,77514.0,29.0447,29.0699,29.0196,29.0699,77514.0
2016-12-28 15:00:00,34.73,34.75,34.71,34.73,104560.0,29.0699,29.0866,29.0531,29.0699,104560.0
2016-12-28 15:10:00,34.72,34.75,34.71,34.73,65105.0,29.0615,29.0866,29.0531,29.0699,65105.0
2016-12-28 15:20:00,34.73,34.75,34.71,34.72,78128.0,29.0699,29.0866,29.0531,29.0615,78128.0
2016-12-28 15:30:00,34.72,34.78,34.71,34.78,162823.0,29.0615,29.1117,29.0531,29.1117,162823.0
2016-12-28 15:40:00,34.78,34.79,34.67,34.67,265378.0,29.1117,29.1201,29.0196,29.0196,265378.0
2016-12-28 15:50:00,34.68,34.73,34.67,34.69,284062.0,29.028,29.0699,29.0196,29.0364,284062.0
2016-12-29 09:30:00,34.67,34.85,34.63,34.64,102722.0,29.0196,29.1703,28.9862,28.9945,102722.0
2016-12-29 09:40:00,34.65,34.85,34.64,34.79,96951.0,29.0029,29.1703,28.9945,29.1201,96951.0
2016-12-29 09:50:00,34.79,34.82,34.73,34.73,83964.0,29.1201,29.1452,29.0699,29.0699,83964.0
2016-12-29 10:00:00,34.74,34.82,34.73,34.81,44449.0,29.0782,29.1452,29.0699,29.1368,44449.0
2016-12-29 10:10:00,34.81,34.88,34.79,34.83,69219.0,29.1368,29.1954,29.1201,29.1536,69219.0
2016-12-29 10:20:00,34.83,34.84,34.77,34.79,80548.0,29.1536,29.1619,29.1033,29.1201,80548.0
2016-12-29 10:30:00,34.79,34.8,34.72,34.74,58717.0,29.1201,29.1284,29.0615,29.0782,58717.0
2016-12-29 10:40:00,34.73,34.74,34.67,34.7,101938.0,29.0699,29.0782,29.0196,29.0447,101938.0
2016-12-29 10:50:00,34.7,34.74,34.66,34.67,86461.0,29.0447,29.0782,29.0113,29.0196,86461.0
2016-12-29 11:00:00,34.66,34.67,34.54,34.58,69987.0,29.0113,29.0196,28.9108,28.9443,69987.0
2016-12-29 11:10:00,34.57,34.63,34.57,34.6,60723.0,28.9359,28.9862,28.9359,28.961,60723.0
2016-12-29 11:20:00,34.61,34.65,34.59,34.6,77202.0,28.9694,29.0029,28.9527,28.961,77202.0
2016-12-29 11:30:00,34.61,34.67,34.59,34.59,47996.0,28.9694,29.0196,28.9527,28.9527,47996.0
2016-12-29 11:40:00,34.6,34.63,34.58,34.62,46348.0,28.961,28.9862,28.9443,28.9778,46348.0
2016-12-29 11:50:00,34.63,34.68,34.61,34.66,34273.0,28.9862,29.028,28.9694,29.0113,34273.0
2016-12-29 12:00:00,34.66,34.7,34.66,34.69,71895.0,29.0113,29.0447,29.0113,29.0364,71895.0
2016-12-29 12:10:00,34.69,34.71,34.67,34.69,38759.0,29.0364,29.0531,29.0196,29.0364,38759.0
2016-12-29 12:20:00,34.69,34.71,34.68,34.7,46249.0,29.0364,29.0531,29.028,29.0447,46249.0
2016-12-29 12:30:00,34.7,34.72,34.62,34.65,67184.0,29.0447,29.0615,28.9778,29.0029,67184.0
2016-12-29 12:40:00,34.65,34.66,34.62,34.65,27937.0,29.0029,29.0113,28.9778,29.0029,27937.0
2016-12-29 12:50:00,34.66,34.67,34.64,34.65,38679.0,29.0113,29.0196,28.9945,29.0029,38679.0
2016-12-29 13:00:00,34.65,34.66,34.62,34.66,31748.0,29.0029,29.0113,28.9778,29.0113,31748.0
2016-12-29 13:10:00,34.66,34.69,34.64,34.69,45036.0,29.0113,29.0364,28.9945,29.0364,45036.0
2016-12-29 13:20:00,34.69,34.7,34.64,34.64,49411.0,29.0364,29.0447,28.9945,28.9945,49411.0
2016-12-29 13:30:00,34.63,34.63,34.56,34.59,55199.0,28.9862,28.9862,28.9276,28.9527,55199.0
2016-12-29 13:40:00,34.59,34.59,34.56,34.57,36657.0,28.9527,28.9527,28.9276,28.9359,36657.0
2016-12-29 13:50:00,34.57,34.67,34.56,34.66,56915.0,28.9359,29.0196,28.9276,29.0113,56915.0
2016-12-29 14:00:00,34.66,34.75,34.66,34.69,80480.0,29.0113,29.0866,29.0113,29.0364,80480.0
2016-12-29 14:10:00,34.69,34.72,34.68,34.7,57689.0,29.0364,29.0615,29.028,29.0447,57689.0
2016-12-29 14:20:00,34.7,34.72,34.67,34.69,41172.0,29.0447,29.0615,29.0196,29.0364,41172.0
2016-12-29 14:30:00,34.7,34.7,34.64,34.69,50005.0,29.0447,29.0447,28.9945,29.0364,50005.0
2016-12-29 14:40:00,34.69,34.71,34.67,34.7,46593.0,29.0364,29.0531,29.0196,29.0447,46593.0
2016-12-29 14:50:00,34.7,34.76,34.69,34.76,77389.0,29.0447,29.095,29.0364,29.095,77389.0
2016-12-29 15:00:00,34.75,34.76,34.71,34.72,127760.0,29.0866,29.095,29.0531,29.0615,127760.0
2016-12-29 15:10:00,34.72,34.74,34.68,34.71,86908.0,29.0615,29.0782,29.028,29.0531,86908.0
2016-12-29 15:20:00,34.71,34.72,34.69,34.7,82281.0,29.0531,29.0615,29.0364,29.0447,82281.0
2016-12-29 15:30:00,34.7,34.71,34.61,34.63,118828.0,29.0447,29.0531,28.9694,28.9862,118828.0
2016-12-29 15:40:00,34.63,34.63,34.58,34.58,152754.0,28.9862,28.9862,28.9443,28.9443,152754.0
2016-12-29 15:50:00,34.59,34.61,34.58,34.6,325678.0,28.9527,28.9694,28.9443,28.961,325678.0
2016-12-30 09:30:00,34.63,34.73,34.61,34.62,80853.0,28.9862,29.0699,28.9694,28.9778,80853.0
2016-12-30 09:40:00,34.62,34.73,34.59,34.72,57383.0,28.9778,29.0699,28.9527,29.0615,57383.0
2016-12-30 09:50:00,34.72,34.83,34.71,34.83,38504.0,29.0615,29.1536,29.0531,29.1536,38504.0
2016-12-30 10:00:00,34.82,34.83,34.69,34.7,99742.0,29.1452,29.1536,29.0364,29.0447,99742.0
2016-12-30 10:10:00,34.7,34.72,34.53,34.55,116699.0,29.0447,29.0615,28.9024,28.9192,116699.0
2016-12-30 10:20:00,34.53,34.56,34.46,34.5,102029.0,28.9024,28.9276,28.8439,28.8773,102029.0
2016-12-30 10:30:00,34.49,34.65,34.49,34.63,53356.0,28.869,29.0029,28.869,28.9862,53356.0
2016-12-30 10:40:00,34.63,34.64,34.58,34.61,55331.0,28.9862,28.9945,28.9443,28.9694,55331.0
2016-12-30 10:50:00,34.6,34.65,34.57,34.57,51547.0,28.961,29.0029,28.9359,28.9359,51547.0
2016-12-30 11:00:00,34.58,34.6,34.52,34.58,52854.0,28.9443,28.961,28.8941,28.9443,52854.0
2016-12-30 11:10:00,34.58,34.63,34.57,34.59,89461.0,28.9443,28.9862,28.9359,28.9527,89461.0
2016-12-30 11:20:00,34.59,34.68,34.57,34.68,48831.0,28.9527,29.028,28.9359,29.028,48831.0
2016-12-30 11:30:00,34.68,34.73,34.65,34.73,61539.0,29.028,29.0699,29.0029,29.0699,61539.0
2016-12-30 11:40:00,34.73,34.77,34.72,34.75,45852.0,29.0699,29.1033,29.0615,29.0866,45852.0
2016-12-30 11:50:00,34.74,34.76,34.71,34.71,52124.0,29.0782,29.095,29.0531,29.0531,52124.0
2016-12-30 12:00:00,34.71,34.72,34.65,34.65,68312.0,29.0531,29.0615,29.0029,29.0029,68312.0
2016-12-30 12:10:00,34.66,34.69,34.62,34.66,86720.0,29.0113,29.0364,28.9778,29.0113,86720.0
2016-12-30 12:20:00,34.66,34.68,34.65,34.66,38813.0,29.0113,29.028,29.0029,29.0113,38813.0
2016-12-30 12:30:00,34.66,34.68,34.63,34.63,54868.0,29.0113,29.028,28.9862,28.9862,54868.0
2016-12-30 12:40:00,34.64,34.66,34.62,34.66,50878.0,28.9945,29.0113,28.9778,29.0113,50878.0
2016-12-30 12:50:00,34.66,34.66,34.61,34.61,70244.0,29.0113,29.0113,28.9694,28.9694,70244.0
2016-12-30 13:00:00,34.61,34.61,34.57,34.57,53380.0,28.9694,28.9694,28.9359,28.9359,53380.0
2016-12-30 13:10:00,34.57,34.6,34.55,34.56,58537.0,28.9359,28.961,28.9192,28.9276,58537.0
2016-12-30 13:20:00,34.56,34.56,34.52,34.52,30292.0,28.9276,28.9276,28.8941,28.8941,30292.0
2016-12-30 13:30:00,34.52,34.53,34.5,34.53,31060.0,28.8941,28.9024,28.8773,28.9024,31060.0
2016-12-30 13:40:00,34.53,34.54,34.47,34.48,37821.0,28.9024,28.9108,28.8522,28.8606,37821.0
2016-12-30 13:50:00,34.48,34.5,34.45,34.45,41899.0,28.8606,28.8773,28.8355,28.8355,41899.0
2016-12-30 14:00:00,34.47,34.51,34.45,34.51,41034.0,28.8522,28.8857,28.8355,28.8857,41034.0
2016-12-30 14:10:00,34.51,34.52,34.48,34.5,70761.0,28.8857,28.8941,28.8606,28.8773,70761.0
2016-12-30 14:20:00,34.51,34.53,34.5,34.5,54874.0,28.8857,28.9024,28.8773,28.8773,54874.0
2016-12-30 14:30:00,34.51,34.53,34.48,34.5,34786.0,28.8857,28.9024,28.8606,28.8773,34786.0
2016-12-30 14:40:00,34.5,34.53,34.44,34.44,91156.0,28.8773,28.9024,28.8271,28.8271,91156.0
2016-12-30 14:50:00,34.44,34.47,34.42,34.45,74402.0,28.8271,28.8522,28.8104,28.8355,74402.0
2016-12-30 15:00:00,34.45,34.48,34.41,34.48,62669.0,28.8355,28.8606,28.802,28.8606,62669.0
2016-12-30 15:10:00,34.48,34.54,34.47,34.52,65803.0,28.8606,28.9108,28.8522,28.8941,65803.0
2016-12-30 15:20:00,34.53,34.55,34.51,34.55,70728.0,28.9024,28.9192,28.8857,28.9192,70728.0
2016-12-30 15:30:00,34.55,34.56,34.48,34.52,102064.0,28.9192,28.9276,28.8606,28.8941,102064.0
2016-12-30 15:40:00,34.52,34.52,34.43,34.47,125645.0,28.8941,28.8941,28.8187,28.8522,125645.0
2016-12-30 15:50:00,34.47,34.55,34.45,34.52,443714.0,28.8522,28.9192,28.8355,28.8941,443714.0
2017-01-03 09:30:00,34.5,34.51,34.09,34.1,448498.0,28.8773,28.8857,28.5342,28.5425,448498.0
2017-01-03 09:40:00,34.09,34.25,33.86,33.96,406863.0,28.5342,28.6681,28.3416,28.4253,406863.0
2017-01-03 09:50:00,33.96,34.05,33.75,34.03,299879.0,28.4253,28.5007,28.2496,28.4839,299879.0
2017-01-03 10:00:00,34.03,34.07,33.93,33.98,332770.0,28.4839,28.5174,28.4002,28.4421,332770.0
2017-01-03 10:10:00,33.99,34.01,33.86,33.97,275606.0,28.4505,28.4672,28.3416,28.4337,275606.0
2017-01-03 10:20:00,33.96,34.04,33.95,34.01,236867.0,28.4253,28.4923,28.417,28.4672,236867.0
2017-01-03 10:30:00,34.01,34.03,33.83,33.83,162042.0,28.4672,28.4839,28.3165,28.3165,162042.0
2017-01-03 10:40:00,33.83,33.84,33.65,33.66,259516.0,28.3165,28.3249,28.1659,28.1742,259516.0
2017-01-03 10:50:00,33.66,33.68,33.54,33.55,493842.0,28.1742,28.191,28.0738,28.0822,493842.0
2017-01-03 11:00:00,33.55,33.63,33.53,33.55,289077.0,28.0822,28.1491,28.0654,28.0822,289077.0
2017-01-03 11:10:00,33.55,33.63,33.48,33.49,230102.0,28.0822,28.1491,28.0236,28.0319,230102.0
2017-01-03 11:20:00,33.48,33.58,33.48,33.49,210597.0,28.0236,28.1073,28.0236,28.0319,210597.0
2017-01-03 11:30:00,33.49,33.67,33.49,33.59,176470.0,28.0319,28.1826,28.0319,28.1156,176470.0
2017-01-03 11:40:00,33.59,33.65,33.58,33.62,86526.0,28.1156,28.1659,28.1073,28.1408,86526.0
2017-01-03 11:50:00,33.61,33.71,33.61,33.7,74038.0,28.1324,28.2161,28.1324,28.2077,74038.0
2017-01-03 12:00:00,33.7,33.76,33.67,33.75,126754.0,28.2077,28.2579,28.1826,28.2496,126754.0
2017-01-03 12:10:00,33.76,33.77,33.71,33.75,134468.0,28.2579,28.2663,28.2161,28.2496,134468.0
2017-01-03 12:20:00,33.75,33.78,33.74,33.75,80541.0,28.2496,28.2747,28.2412,28.2496,80541.0
2017-01-03 12:30:00,33.75,33.77,33.71,33.71,88680.0,28.2496,28.2663,28.2161,28.2161,88680.0
2017-01-03 12:40:00,33.71,33.73,33.64,33.72,106421.0,28.2161,28.2328,28.1575,28.2245,106421.0
2017-01-03 12:50:00,33.72,33.72,33.68,33.69,77537.0,28.2245,28.2245,28.191,28.1993,77537.0
2017-01-03 13:00:00,33.69,33.71,33.64,33.65,169573.0,28.1993,28.2161,28.1575,28.1659,169573.0
2017-01-03 13:10:00,33.65,33.66,33.6,33.65,149500.0,28.1659,28.1742,28.124,28.1659,149500.0
2017-01-03 13:20:00,33.65,33.66,33.64,33.66,132686.0,28.1659,28.1742,28.1575,28.1742,132686.0
2017-01-03 13:30:00,33.66,33.69,33.59,33.62,135219.0,28.1742,28.1993,28.1156,28.1408,135219.0
2017-01-03 13:40:00,33.62,33.62,33.56,33.58,100349.0,28.1408,28.1408,28.0905,28.1073,100349.0
2017-01-03 13:50:00,33.58,33.62,33.56,33.59,113324.0,28.1073,28.1408,28.0905,28.1156,113324.0
2017-01-03 14:00:00,33.59,33.66,33.58,33.66,106709.0,28.1156,28.1742,28.1073,28.1742,106709.0
2017-01-03 14:10:00,33.66,33.67,33.58,33.62,167748.0,28.1742,28.1826,28.1073,28.1408,167748.0
2017-01-03 14:20:00,33.61,33.63,33.47,33.48,166709.0,28.1324,28.1491,28.0152,28.0236,166709.0
2017-01-03 14:30:00,33.48,33.52,33.42,33.43,211891.0,28.0236,28.0571,27.9734,27.9817,211891.0
2017-01-03 14:40:00,33.43,33.58,33.42,33.58,158445.0,27.9817,28.1073,27.9734,28.1073,158445.0
2017-01-03 14:50:00,33.58,33.62,33.56,33.59,122508.0,28.1073,28.1408,28.0905,28.1156,122508.0
2017-01-03 15:00:00,33.59,33.64,33.59,33.63,166083.0,28.1156,28.1575,28.1156,28.1491,166083.0
2017-01-03 15:10:00,33.63,33.72,33.61,33.72,204156.0,28.1491,28.2245,28.1324,28.2245,204156.0
2017-01-03 15:20:00,33.72,33.73,33.65,33.67,204312.0,28.2245,28.2328,28.1659,28.1826,204312.0
2017-01-03 15:30:00,33.67,33.74,33.64,33.74,212577.0,28.1826,28.2412,28.1575,28.2412,212577.0
2017-01-03 15:40:00,33.74,33.77,33.72,33.75,404840.0,28.2412,28.2663,28.2245,28.2496,404840.0
2017-01-03 15:50:00,33.76,33.76,33.7,33.73,480435.0,28.2579,28.2579,28.2077,28.2328,480435.0
2017-01-04 09:30:00,33.78,33.84,33.62,33.63,364258.0,28.2747,28.3249,28.1408,28.1491,364258.0
2017-01-04 09:40:00,33.63,33.7,33.61,33.64,224326.0,28.1491,28.2077,28.1324,28.1575,224326.0
2017-01-04 09:50:00,33.64,33.81,33.59,33.75,274091.0,28.1575,28.2998,28.1156,28.2496,274091.0
2017-01-04 10:00:00,33.76,33.8,33.7,33.7,215111.0,28.2579,28.2914,28.2077,28.2077,215111.0
2017-01-04 10:10:00,33.7,33.75,33.63,33.73,164845.0,28.2077,28.2496,28.1491,28.2328,164845.0
2017-01-04 10:20:00,33.73,33.76,33.65,33.66,143240.0,28.2328,28.2579,28.1659,28.1742,143240.0
2017-01-04 10:30:00,33.66,33.75,33.65,33.7,125352.0,28.1742,28.2496,28.1659,28.2077,125352.0
2017-01-04 10:40:00,33.7,33.71,33.58,33.64,208412.0,28.2077,28.2161,28.1073,28.1575,208412.0
2017-01-04 10:50:00,33.63,33.64,33.54,33.64,198848.0,28.1491,28.1575,28.0738,28.1575,198848.0
2017-01-04 11:00:00,33.64,33.65,33.54,33.55,212880.0,28.1575,28.1659,28.0738,28.0822,212880.0
2017-01-04 11:10:00,33.56,33.57,33.48,33.57,341345.0,28.0905,28.0989,28.0236,28.0989,341345.0
2017-01-04 11:20:00,33.57,33.58,33.5,33.56,302456.0,28.0989,28.1073,28.0403,28.0905,302456.0
2017-01-04 11:30:00,33.57,33.68,33.52,33.68,269224.0,28.0989,28.191,28.0571,28.191,269224.0
2017-01-04 11:40:00,33.68,33.71,33.65,33.68,97201.0,28.191,28.2161,28.1659,28.191,97201.0
2017-01-04 11:50:00,33.68,33.72,33.64,33.71,73811.0,28.191,28.2245,28.1575,28.2161,73811.0
2017-01-04 12:00:00,33.71,33.77,33.68,33.73,154386.0,28.2161,28.2663,28.191,28.2328,154386.0
2017-01-04 12:10:00,33.74,33.76,33.7,33.71,79785.0,28.2412,28.2579,28.2077,28.2161,79785.0
2017-01-04 12:20:00,33.7,33.71,33.64,33.65,155594.0,28.2077,28.2161,28.1575,28.1659,155594.0
2017-01-04 12:30:00,33.66,33.7,33.65,33.66,96517.0,28.1742,28.2077,28.1659,28.1742,96517.0
2017-01-04 12:40:00,33.66,33.7,33.63,33.67,126622.0,28.1742,28.2077,28.1491,28.1826,126622.0
2017-01-04 12:50:00,33.67,33.7,33.65,33.66,107656.0,28.1826,28.2077,28.1659,28.1742,107656.0
2017-01-04 13:00:00,33.66,33.66,33.62,33.63,83174.0,28.1742,28.1742,28.1408,28.1491,83174.0
2017-01-04 13:10:00,33.63,33.65,33.62,33.62,66568.0,28.1491,28.1659,28.1408,28.1408,66568.0
2017-01-04 13:20:00,33.63,33.63,33.55,33.57,117259.0,28.1491,28.1491,28.0822,28.0989,117259.0
2017-01-04 13:30:00,33.56,33.56,33.52,33.52,191549.0,28.0905,28.0905,28.0571,28.0571,191549.0
2017-01-04 13:40:00,33.53,33.53,33.41,33.47,226455.0,28.0654,28.0654,27.965,28.0152,226455.0
2017-01-04 13:50:00,33.47,33.49,33.38,33.48,261838.0,28.0152,28.0319,27.9399,28.0236,261838.0
2017-01-04 14:00:00,33.48,33.49,33.38,33.39,173902.0,28.0236,28.0319,27.9399,27.9482,173902.0
2017-01-04 14:10:00,33.4,33.44,33.39,33.44,140209.0,27.9566,27.9901,27.9482,27.9901,140209.0
2017-01-04 14:20:00,33.44,33.46,33.37,33.39,219012.0,27.9901,28.0068,27.9315,27.9482,219012.0
2017-01-04 14:30:00,33.4,33.41,33.33,33.33,225500.0,27.9566,27.965,27.898,27.898,225500.0
2017-01-04 14:40:00,33.34,33.36,33.29,33.36,205114.0,27.9064,27.9231,27.8645,27.9231,205114.0
2017-01-04 14:50:00,33.36,33.36,33.27,33.27,225424.0,27.9231,27.9231,27.8478,27.8478,225424.0
2017-01-04 15:00:00,33.27,33.35,33.24,33.35,261770.0,27.8478,27.9148,27.8227,27.9148,261770.0
2017-01-04 15:10:00,33.34,33.35,33.24,33.3,279055.0,27.9064,27.9148,27.8227,27.8729,279055.0
2017-01-04 15:20:00,33.3,33.31,33.24,33.27,265600.0,27.8729,27.8813,27.8227,27.8478,265600.0
2017-01-04 15:30:00,33.26,33.3,33.22,33.29,312240.0,27.8394,27.8729,27.8059,27.8645,312240.0
2017-01-04 15:40:00,33.29,33.29,33.23,33.25,338932.0,27.8645,27.8645,27.8143,27.8311,338932.0
2017-01-04 15:50:00,33.25,33.29,33.23,33.25,724242.0,27.8311,27.8645,27.8143,27.8311,724242.0
2017-01-05 09:30:00,33.14,33.26,32.92,32.95,434976.0,27.739,27.8394,27.5548,27.58,434976.0
2017-01-05 09:40:00,32.96,32.98,32.77,32.88,293727.0,27.5883,27.6051,27.4293,27.5214,293727.0
2017-01-05 09:50:00,32.89,32.99,32.86,32.95,269120.0,27.5297,27.6134,27.5046,27.58,269120.0
2017-01-05 10:00:00,32.95,33.0,32.93,32.95,363424.0,27.58,27.6218,27.5632,27.58,363424.0
2017-01-05 10:10:00,32.95,32.97,32.82,32.82,224720.0,27.58,27.5967,27.4711,27.4711,224720.0
2017-01-05 10:20:00,32.83,32.85,32.69,32.84,246261.0,27.4795,27.4962,27.3623,27.4879,246261.0
2017-01-05 10:30:00,32.84,32.88,32.75,32.75,184552.0,27.4879,27.5214,27.4125,27.4125,184552.0
2017-01-05 10:40:00,32.76,32.8,32.75,32.79,149902.0,27.4209,27.4544,27.4125,27.446,149902.0
2017-01-05 10:50:00,32.79,32.79,32.73,32.76,150918.0,27.446,27.446,27.3958,27.4209,150918.0
2017-01-05 11:00:00,32.76,32.82,32.72,32.78,220573.0,27.4209,27.4711,27.3874,27.4377,220573.0
2017-01-05 11:10:00,32.78,32.81,32.76,32.79,167106.0,27.4377,27.4628,27.4209,27.446,167106.0
2017-01-05 11:20:00,32.78,32.8,32.72,32.77,153974.0,27.4377,27.4544,27.3874,27.4293,153974.0
2017-01-05 11:30:00,32.77,32.79,32.7,32.73,172818.0,27.4293,27.446,27.3707,27.3958,172818.0
2017-01-05 11:40:00,32.73,32.77,32.71,32.73,139092.0,27.3958,27.4293,27.3791,27.3958,139092.0
2017-01-05 11:50:00,32.73,32.76,32.72,32.75,489277.0,27.3958,27.4209,27.3874,27.4125,489277.0
2017-01-05 12:00:00,32.75,32.77,32.74,32.76,236125.0,27.4125,27.4293,27.4042,27.4209,236125.0
2017-01-05 12:10:00,32.76,32.88,32.75,32.88,257076.0,27.4209,27.5214,27.4125,27.5214,257076.0
2017-01-05 12:20:00,32.88,32.93,32.83,32.91,150962.0,27.5214,27.5632,27.4795,27.5465,150962.0
2017-01-05 12:30:00,32.92,32.93,32.82,32.84,146027.0,27.5548,27.5632,27.4711,27.4879,146027.0
2017-01-05 12:40:00,32.84,32.89,32.83,32.84,67282.0,27.4879,27.5297,27.4795,27.4879,67282.0
2017-01-05 12:50:00,32.84,32.94,32.83,32.92,97140.0,27.4879,27.5716,27.4795,27.5548,97140.0
2017-01-05 13:00:00,32.93,33.01,32.9,32.99,198013.0,27.5632,27.6302,27.5381,27.6134,198013.0
2017-01-05 13:10:00,32.99,33.07,32.97,33.07,174813.0,27.6134,27.6804,27.5967,27.6804,174813.0
2017-01-05 13:20:00,33.07,33.13,33.07,33.1,179873.0,27.6804,27.7306,27.6804,27.7055,179873.0
2017-01-05 13:30:00,33.11,33.11,32.97,33.05,124710.0,27.7139,27.7139,27.5967,27.6637,124710.0
2017-01-05 13:40:00,33.05,33.06,33.02,33.04,109713.0,27.6637,27.672,27.6385,27.6553,109713.0
2017-01-05 13:50:00,33.04,33.06,33.01,33.06,96696.0,27.6553,27.672,27.6302,27.672,96696.0
2017-01-05 14:00:00,33.06,33.2,33.06,33.19,149948.0,27.672,27.7892,27.672,27.7808,149948.0
2017-01-05 14:10:00,33.19,33.26,33.18,33.24,249775.0,27.7808,27.8394,27.7725,27.8227,249775.0
2017-01-05 14:20:00,33.24,33.24,33.18,33.2,144217.0,27.8227,27.8227,27.7725,27.7892,144217.0
2017-01-05 14:30:00,33.19,33.2,33.15,33.16,72753.0,27.7808,27.7892,27.7474,27.7557,72753.0
2017-01-05 14:40:00,33.16,33.18,33.12,33.18,132197.0,27.7557,27.7725,27.7222,27.7725,132197.0
2017-01-05 14:50:00,33.18,33.22,33.13,33.13,150070.0,27.7725,27.8059,27.7306,27.7306,150070.0
2017-01-05 15:00:00,33.13,33.19,33.12,33.13,137435.0,27.7306,27.7808,27.7222,27.7306,137435.0
2017-01-05 15:10:00,33.12,33.16,33.12,33.14,102827.0,27.7222,27.7557,27.7222,27.739,102827.0
2017-01-05 15:20:00,33.14,33.16,33.12,33.14,130607.0,27.739,27.7557,27.7222,27.739,130607.0
2017-01-05 15:30:00,33.14,33.2,33.13,33.2,218244.0,27.739,27.7892,27.7306,27.7892,218244.0
2017-01-05 15:40:00,33.2,33.22,33.16,33.18,331546.0,27.7892,27.8059,27.7557,27.7725,331546.0
2017-01-05 15:50:00,33.18,33.24,33.16,33.21,878041.0,27.7725,27.8227,27.7557,27.7976,878041.0
2017-01-06 09:30:00,33.12,33.18,32.72,32.87,334346.0,27.7222,27.7725,27.3874,27.513,334346.0
2017-01-06 09:40:00,32.89,33.06,32.87,33.02,150227.0,27.5297,27.672,27.513,27.6385,150227.0
2017-01-06 09:50:00,33.03,33.14,33.02,33.08,116007.0,27.6469,27.739,27.6385,27.6888,116007.0
2017-01-06 10:00:00,33.08,33.09,32.93,32.94,729698.0,27.6888,27.6971,27.5632,27.5716,729698.0
2017-01-06 10:10:00,32.93,32.96,32.87,32.89,92362.0,27.5632,27.5883,27.513,27.5297,92362.0
2017-01-06 10:20:00,32.89,32.97,32.89,32.93,128147.0,27.5297,27.5967,27.5297,27.5632,128147.0
2017-01-06 10:30:00,32.93,32.93,32.87,32.9,205770.0,27.5632,27.5632,27.513,27.5381,205770.0
2017-01-06 10:40:00,32.89,32.94,32.89,32.93,141212.0,27.5297,27.5716,27.5297,27.5632,141212.0
2017-01-06 10:50:00,32.94,32.96,32.89,32.94,187465.0,27.5716,27.5883,27.5297,27.5716,187465.0
2017-01-06 11:00:00,32.95,32.95,32.92,32.92,90078.0,27.58,27.58,27.5548,27.5548,90078.0
2017-01-06 11:10:00,32.93,32.94,32.87,32.88,87026.0,27.5632,27.5716,27.513,27.5214,87026.0
2017-01-06 11:20:00,32.88,32.9,32.87,32.87,54447.0,27.5214,27.5381,27.513,27.513,54447.0
2017-01-06 11:30:00,32.88,32.91,32.85,32.9,628059.0,27.5214,27.5465,27.4962,27.5381,628059.0
2017-01-06 11:40:00,32.9,32.91,32.88,32.9,91418.0,27.5381,27.5465,27.5214,27.5381,91418.0
2017-01-06 11:50:00,32.9,32.94,32.88,32.94,83388.0,27.5381,27.5716,27.5214,27.5716,83388.0
2017-01-06 12:00:00,32.94,32.97,32.93,32.95,80074.0,27.5716,27.5967,27.5632,27.58,80074.0
2017-01-06 12:10:00,32.95,32.95,32.86,32.88,107122.0,27.58,27.58,27.5046,27.5214,107122.0
2017-01-06 12:20:00,32.88,32.92,32.87,32.91,348003.0,27.5214,27.5548,27.513,27.5465,348003.0
2017-01-06 12:30:00,32.91,33.0,32.9,32.95,96614.0,27.5465,27.6218,27.5381,27.58,96614.0
2017-01-06 12:40:00,32.94,32.96,32.9,32.91,113311.0,27.5716,27.5883,27.5381,27.5465,113311.0
2017-01-06 12:50:00,32.91,32.96,32.9,32.95,62677.0,27.5465,27.5883,27.5381,27.58,62677.0
2017-01-06 13:00:00,32.95,32.95,32.83,32.84,592285.0,27.58,27.58,27.4795,27.4879,592285.0
2017-01-06 13:10:00,32.84,32.86,32.83,32.83,124154.0,27.4879,27.5046,27.4795,27.4795,124154.0
2017-01-06 13:20:00,32.84,32.92,32.83,32.89,184377.0,27.4879,27.5548,27.4795,27.5297,184377.0
2017-01-06 13:30:00,32.9,32.91,32.88,32.91,84378.0,27.5381,27.5465,27.5214,27.5465,84378.0
2017-01-06 13:40:00,32.9,32.91,32.89,32.91,123957.0,27.5381,27.5465,27.5297,27.5465,123957.0
2017-01-06 13:50:00,32.91,33.06,32.9,33.03,209068.0,27.5465,27.672,27.5381,27.6469,209068.0
2017-01-06 14:00:00,33.02,33.03,32.96,32.98,97049.0,27.6385,27.6469,27.5883,27.6051,97049.0
2017-01-06 14:10:00,32.98,33.01,32.97,33.01,126120.0,27.6051,27.6302,27.5967,27.6302,126120.0
2017-01-06 14:20:00,33.01,33.01,32.97,32.99,143330.0,27.6302,27.6302,27.5967,27.6134,143330.0
2017-01-06 14:30:00,33.0,33.0,32.98,32.98,100325.0,27.6218,27.6218,27.6051,27.6051,100325.0
2017-01-06 14:40:00,32.99,33.02,32.97,32.98,334637.0,27.6134,27.6385,27.5967,27.6051,334637.0
2017-01-06 14:50:00,32.98,33.01,32.96,32.96,87340.0,27.6051,27.6302,27.5883,27.5883,87340.0
2017-01-06 15:00:00,32.96,32.97,32.9,32.9,149305.0,27.5883,27.5967,27.5381,27.5381,149305.0
2017-01-06 15:10:00,32.91,32.95,32.9,32.93,189579.0,27.5465,27.58,27.5381,27.5632,189579.0
2017-01-06 15:20:00,32.93,32.94,32.91,32.93,695367.0,27.5632,27.5716,27.5465,27.5632,695367.0
2017-01-06 15:30:00,32.93,33.07,32.92,33.07,262882.0,27.5632,27.6804,27.5548,27.6804,262882.0
2017-01-06 15:40:00,33.07,33.15,33.06,33.11,361245.0,27.6804,27.7474,27.672,27.7139,361245.0
2017-01-06 15:50:00,33.11,33.17,33.1,33.11,697925.0,27.7139,27.7641,27.7055,27.7139,697925.0
2017-01-09 09:30:00,33.17,33.19,32.95,32.95,259572.0,27.7641,27.7808,27.58,27.58,259572.0
2017-01-09 09:40:00,32.96,32.96,32.8,32.91,145585.0,27.5883,27.5883,27.4544,27.5465,145585.0
2017-01-09 09:50:00,32.92,33.03,32.8,32.83,173338.0,27.5548,27.6469,27.4544,27.4795,173338.0
2017-01-09 10:00:00,32.83,32.9,32.82,32.9,100350.0,27.4795,27.5381,27.4711,27.5381,100350.0
2017-01-09 10:10:00,32.9,32.93,32.87,32.88,103016.0,27.5381,27.5632,27.513,27.5214,103016.0
2017-01-09 10:20:00,32.87,32.89,32.8,32.84,171127.0,27.513,27.5297,27.4544,27.4879,171127.0
2017-01-09 10:30:00,32.85,32.92,32.84,32.91,93444.0,27.4962,27.5548,27.4879,27.5465,93444.0
2017-01-09 10:40:00,32.91,32.98,32.88,32.98,88988.0,27.5465,27.6051,27.5214,27.6051,88988.0
2017-01-09 10:50:00,32.98,33.0,32.95,33.0,108113.0,27.6051,27.6218,27.58,27.6218,108113.0
2017-01-09 11:00:00,33.0,33.0,32.91,32.92,82013.0,27.6218,27.6218,27.5465,27.5548,82013.0
2017-01-09 11:10:00,32.91,32.92,32.86,32.87,120131.0,27.5465,27.5548,27.5046,27.513,120131.0
2017-01-09 11:20:00,32.87,32.87,32.84,32.84,182097.0,27.513,27.513,27.4879,27.4879,182097.0
2017-01-09 11:30:00,32.84,32.85,32.8,32.82,60941.0,27.4879,27.4962,27.4544,27.4711,60941.0
2017-01-09 11:40:00,32.82,32.83,32.8,32.83,49138.0,27.4711,27.4795,27.4544,27.4795,49138.0
2017-01-09 11:50:00,32.82,32.83,32.8,32.82,119858.0,27.4711,27.4795,27.4544,27.4711,119858.0
2017-01-09 12:00:00,32.81,32.84,32.81,32.83,61428.0,27.4628,27.4879,27.4628,27.4795,61428.0
2017-01-09 12:10:00,32.83,32.84,32.8,32.81,68689.0,27.4795,27.4879,27.4544,27.4628,68689.0
2017-01-09 12:20:00,32.81,32.84,32.8,32.82,67001.0,27.4628,27.4879,27.4544,27.4711,67001.0
2017-01-09 12:30:00,32.83,32.84,32.82,32.84,113176.0,27.4795,27.4879,27.4711,27.4879,113176.0
2017-01-09 12:40:00,32.84,32.86,32.83,32.86,55073.0,27.4879,27.5046,27.4795,27.5046,55073.0
2017-01-09 12:50:00,32.86,32.89,32.85,32.89,64237.0,27.5046,27.5297,27.4962,27.5297,64237.0
2017-01-09 13:00:00,32.89,32.91,32.85,32.9,71619.0,27.5297,27.5465,27.4962,27.5381,71619.0
2017-01-09 13:10:00,32.9,32.9,32.88,32.9,35678.0,27.5381,27.5381,27.5214,27.5381,35678.0
2017-01-09 13:20:00,32.9,32.94,32.89,32.9,66549.0,27.5381,27.5716,27.5297,27.5381,66549.0
2017-01-09 13:30:00,32.9,32.96,32.89,32.95,55866.0,27.5381,27.5883,27.5297,27.58,55866.0
2017-01-09 13:40:00,32.95,32.98,32.95,32.98,47361.0,27.58,27.6051,27.58,27.6051,47361.0
2017-01-09 13:50:00,32.97,33.0,32.93,32.95,80289.0,27.5967,27.6218,27.5632,27.58,80289.0
2017-01-09 14:00:00,32.95,32.95,32.85,32.88,163034.0,27.58,27.58,27.4962,27.5214,163034.0
2017-01-09 14:10:00,32.88,32.88,32.83,32.87,93800.0,27.5214,27.5214,27.4795,27.513,93800.0
2017-01-09 14:20:00,32.87,32.98,32.86,32.98,86672.0,27.513,27.6051,27.5046,27.6051,86672.0
2017-01-09 14:30:00,32.98,32.98,32.92,32.94,86551.0,27.6051,27.6051,27.5548,27.5716,86551.0
2017-01-09 14:40:00,32.94,32.94,32.91,32.92,92520.0,27.5716,27.5716,27.5465,27.5548,92520.0
2017-01-09 14:50:00,32.92,32.98,32.91,32.97,71655.0,27.5548,27.6051,27.5465,27.5967,71655.0
2017-01-09 15:00:00,32.98,32.98,32.95,32.95,96834.0,27.6051,27.6051,27.58,27.58,96834.0
2017-01-09 15:10:00,32.96,32.96,32.93,32.94,90043.0,27.5883,27.5883,27.5632,27.5716,90043.0
2017-01-09 15:20:00,32.94,32.95,32.9,32.94,112101.0,27.5716,27.58,27.5381,27.5716,112101.0
2017-01-09 15:30:00,32.94,32.99,32.93,32.94,102496.0,27.5716,27.6134,27.5632,27.5716,102496.0
2017-01-09 15:40:00,32.95,32.97,32.94,32.97,127333.0,27.58,27.5967,27.5716,27.5967,127333.0
2017-01-09 15:50:00,32.97,32.98,32.91,32.91,476963.0,27.5967,27.6051,27.5465,27.5465,476963.0
2017-01-10 09:30:00,32.84,33.11,32.82,32.95,174664.0,27.4879,27.7139,27.4711,27.58,174664.0
2017-01-10 09:40:00,32.94,33.12,32.93,33.11,139800.0,27.5716,27.7222,27.5632,27.7139,139800.0
2017-01-10 09:50:00,33.12,33.23,33.11,33.22,145093.0,27.7222,27.8143,27.7139,27.8059,145093.0
2017-01-10 10:00:00,33.23,33.27,33.17,33.25,173759.0,27.8143,27.8478,27.7641,27.8311,173759.0
2017-01-10 10:10:00,33.25,33.3,33.15,33.16,172013.0,27.8311,27.8729,27.7474,27.7557,172013.0
2017-01-10 10:20:00,33.16,33.16,33.07,33.09,98267.0,27.7557,27.7557,27.6804,27.6971,98267.0
2017-01-10 10:30:00,33.09,33.2,33.09,33.18,122821.0,27.6971,27.7892,27.6971,27.7725,122821.0
2017-01-10 10:40:00,33.19,33.24,33.14,33.2,123425.0,27.7808,27.8227,27.739,27.7892,123425.0
2017-01-10 10:50:00,33.2,33.28,33.19,33.26,109524.0,27.7892,27.8562,27.7808,27.8394,109524.0
2017-01-10 11:00:00,33.26,33.36,33.26,33.34,125420.0,27.8394,27.9231,27.8394,27.9064,125420.0
2017-01-10 11:10:00,33.34,33.36,33.29,33.36,112949.0,27.9064,27.9231,27.8645,27.9231,112949.0
2017-01-10 11:20:00,33.36,33.45,33.35,33.38,183197.0,27.9231,27.9985,27.9148,27.9399,183197.0
2017-01-10 11:30:00,33.38,33.38,33.27,33.33,188195.0,27.9399,27.9399,27.8478,27.898,188195.0
2017-01-10 11:40:00,33.33,33.37,33.31,33.34,63935.0,27.898,27.9315,27.8813,27.9064,63935.0
2017-01-10 11:50:00,33.34,33.34,33.3,33.34,101861.0,27.9064,27.9064,27.8729,27.9064,101861.0
2017-01-10 12:00:00,33.34,33.36,33.29,33.34,154662.0,27.9064,27.9231,27.8645,27.9064,154662.0
2017-01-10 12:10:00,33.34,33.38,33.33,33.36,60170.0,27.9064,27.9399,27.898,27.9231,60170.0
2017-01-10 12:20:00,33.37,33.37,33.31,33.31,55037.0,27.9315,27.9315,27.8813,27.8813,55037.0
2017-01-10 12:30:00,33.32,33.32,33.26,33.27,42276.0,27.8897,27.8897,27.8394,27.8478,42276.0
2017-01-10 12:40:00,33.27,33.28,33.2,33.2,86406.0,27.8478,27.8562,27.7892,27.7892,86406.0
2017-01-10 12:50:00,33.2,33.22,33.18,33.19,174579.0,27.7892,27.8059,27.7725,27.7808,174579.0
2017-01-10 13:00:00,33.19,33.29,33.18,33.29,272373.0,27.7808,27.8645,27.7725,27.8645,272373.0
2017-01-10 13:10:00,33.29,33.29,33.25,33.27,109874.0,27.8645,27.8645,27.8311,27.8478,109874.0
2017-01-10 13:20:00,33.27,33.28,33.18,33.19,108218.0,27.8478,27.8562,27.7725,27.7808,108218.0
2017-01-10 13:30:00,33.19,33.2,33.18,33.2,57745.0,27.7808,27.7892,27.7725,27.7892,57745.0
2017-01-10 13:40:00,33.2,33.25,33.19,33.24,67460.0,27.7892,27.8311,27.7808,27.8227,67460.0
2017-01-10 13:50:00,33.24,33.28,33.22,33.22,60492.0,27.8227,27.8562,27.8059,27.8059,60492.0
2017-01-10 14:00:00,33.22,33.29,33.22,33.28,98778.0,27.8059,27.8645,27.8059,27.8562,98778.0
2017-01-10 14:10:00,33.28,33.28,33.23,33.27,104022.0,27.8562,27.8562,27.8143,27.8478,104022.0
2017-01-10 14:20:00,33.26,33.29,33.23,33.23,80513.0,27.8394,27.8645,27.8143,27.8143,80513.0
2017-01-10 14:30:00,33.22,33.29,33.22,33.29,50219.0,27.8059,27.8645,27.8059,27.8645,50219.0
2017-01-10 14:40:00,33.28,33.3,33.26,33.29,60392.0,27.8562,27.8729,27.8394,27.8645,60392.0
2017-01-10 14:50:00,33.3,33.3,33.25,33.25,58778.0,27.8729,27.8729,27.8311,27.8311,58778.0
2017-01-10 15:00:00,33.26,33.26,33.21,33.23,115913.0,27.8394,27.8394,27.7976,27.8143,115913.0
2017-01-10 15:10:00,33.23,33.23,33.19,33.23,75576.0,27.8143,27.8143,27.7808,27.8143,75576.0
2017-01-10 15:20:00,33.23,33.29,33.23,33.27,109664.0,27.8143,27.8645,27.8143,27.8478,109664.0
2017-01-10 15:30:00,33.26,33.32,33.26,33.27,191585.0,27.8394,27.8897,27.8394,27.8478,191585.0
2017-01-10 15:40:00,33.27,33.27,33.19,33.2,164373.0,27.8478,27.8478,27.7808,27.7892,164373.0
2017-01-10 15:50:00,33.2,33.22,33.16,33.19,779191.0,27.7892,27.8059,27.7557,27.7808,779191.0
2017-01-11 09:30:00,32.95,33.28,32.91,33.16,225166.0,27.58,27.8562,27.5465,27.7557,225166.0
2017-01-11 09:40:00,33.16,33.24,33.11,33.15,132957.0,27.7557,27.8227,27.7139,27.7474,132957.0
2017-01-11 09:50:00,33.15,33.18,33.08,33.09,86699.0,27.7474,27.7725,27.6888,27.6971,86699.0
2017-01-11 10:00:00,33.09,33.1,33.04,33.08,101658.0,27.6971,27.7055,27.6553,27.6888,101658.0
2017-01-11 10:10:00,33.09,33.09,33.04,33.04,70438.0,27.6971,27.6971,27.6553,27.6553,70438.0
2017-01-11 10:20:00,33.05,33.06,33.02,33.03,60124.0,27.6637,27.672,27.6385,27.6469,60124.0
2017-01-11 10:30:00,33.03,33.08,33.01,33.06,61449.0,27.6469,27.6888,27.6302,27.672,61449.0
2017-01-11 10:40:00,33.07,33.09,33.03,33.05,42586.0,27.6804,27.6971,27.6469,27.6637,42586.0
2017-01-11 10:50:00,33.05,33.06,32.96,32.99,106080.0,27.6637,27.672,27.5883,27.6134,106080.0
2017-01-11 11:00:00,32.98,33.04,32.98,33.04,72031.0,27.6051,27.6553,27.6051,27.6553,72031.0
2017-01-11 11:10:00,33.03,33.1,33.03,33.1,60947.0,27.6469,27.7055,27.6469,27.7055,60947.0
2017-01-11 11:20:00,33.09,33.11,33.01,33.03,156316.0,27.6971,27.7139,27.6302,27.6469,156316.0
2017-01-11 11:30:00,33.04,33.09,32.97,33.05,70104.0,27.6553,27.6971,27.5967,27.6637,70104.0
2017-01-11 11:40:00,33.04,33.11,33.03,33.08,51875.0,27.6553,27.7139,27.6469,27.6888,51875.0
2017-01-11 11:50:00,33.09,33.14,33.05,33.12,72149.0,27.6971,27.739,27.6637,27.7222,72149.0
2017-01-11 12:00:00,33.12,33.14,33.07,33.11,56555.0,27.7222,27.739,27.6804,27.7139,56555.0
2017-01-11 12:10:00,33.11,33.14,33.04,33.08,101609.0,27.7139,27.739,27.6553,27.6888,101609.0
2017-01-11 12:20:00,33.07,33.1,33.03,33.06,125820.0,27.6804,27.7055,27.6469,27.672,125820.0
2017-01-11 12:30:00,33.06,33.07,32.98,33.05,106284.0,27.672,27.6804,27.6051,27.6637,106284.0
2017-01-11 12:40:00,33.05,33.05,32.98,33.01,84234.0,27.6637,27.6637,27.6051,27.6302,84234.0
2017-01-11 12:50:00,33.01,33.06,33.0,33.03,186663.0,27.6302,27.672,27.6218,27.6469,186663.0
2017-01-11 13:00:00,33.03,33.07,32.99,33.0,248858.0,27.6469,27.6804,27.6134,27.6218,248858.0
2017-01-11 13:10:00,33.0,33.01,32.9,32.93,127762.0,27.6218,27.6302,27.5381,27.5632,127762.0
2017-01-11 13:20:00,32.94,32.99,32.93,32.96,88491.0,27.5716,27.6134,27.5632,27.5883,88491.0
2017-01-11 13:30:00,32.96,33.06,32.95,33.02,120309.0,27.5883,27.672,27.58,27.6385,120309.0
2017-01-11 13:40:00,33.02,33.05,33.0,33.02,83350.0,27.6385,27.6637,27.6218,27.6385,83350.0
2017-01-11 13:50:00,33.02,33.05,33.01,33.03,72203.0,27.6385,27.6637,27.6302,27.6469,72203.0
2017-01-11 14:00:00,33.03,33.04,32.99,33.02,59135.0,27.6469,27.6553,27.6134,27.6385,59135.0
2017-01-11 14:10:00,33.02,33.06,33.01,33.04,45581.0,27.6385,27.672,27.6302,27.6553,45581.0
2017-01-11 14:20:00,33.04,33.07,33.0,33.01,78786.0,27.6553,27.6804,27.6218,27.6302,78786.0
2017-01-11 14:30:00,33.01,33.06,33.0,33.03,102775.0,27.6302,27.672,27.6218,27.6469,102775.0
2017-01-11 14:40:00,33.03,33.04,33.01,33.02,32507.0,27.6469,27.6553,27.6302,27.6385,32507.0
2017-01-11 14:50:00,33.02,33.08,33.02,33.07,28599.0,27.6385,27.6888,27.6385,27.6804,28599.0
2017-01-11 15:00:00,33.07,33.09,33.06,33.07,56368.0,27.6804,27.6971,27.672,27.6804,56368.0
2017-01-11 15:10:00,33.07,33.1,33.06,33.1,54011.0,27.6804,27.7055,27.672,27.7055,54011.0
2017-01-11 15:20:00,33.1,33.13,33.08,33.13,120614.0,27.7055,27.7306,27.6888,27.7306,120614.0
2017-01-11 15:30:00,33.13,33.14,33.1,33.12,118301.0,27.7306,27.739,27.7055,27.7222,118301.0
2017-01-11 15:40:00,33.13,33.14,33.11,33.13,125153.0,27.7306,27.739,27.7139,27.7306,125153.0
2017-01-11 15:50:00,33.13,33.15,33.05,33.07,372481.0,27.7306,27.7474,27.6637,27.6804,372481.0
2017-01-12 09:30:00,33.0,33.17,32.95,33.02,128468.0,27.6218,27.7641,27.58,27.6385,128468.0
2017-01-12 09:40:00,33.02,33.07,32.94,33.03,109951.0,27.6385,27.6804,27.5716,27.6469,109951.0
2017-01-12 09:50:00,33.03,33.05,33.0,33.05,55535.0,27.6469,27.6637,27.6218,27.6637,55535.0
2017-01-12 10:00:00,33.05,33.07,32.99,33.02,118220.0,27.6637,27.6804,27.6134,27.6385,118220.0
2017-01-12 10:10:00,33.02,33.04,32.93,32.93,101879.0,27.6385,27.6553,27.5632,27.5632,101879.0
2017-01-12 10:20:00,32.93,32.98,32.92,32.97,134963.0,27.5632,27.6051,27.5548,27.5967,134963.0
2017-01-12 10:30:00,32.97,33.05,32.95,32.98,187810.0,27.5967,27.6637,27.58,27.6051,187810.0
2017-01-12 10:40:00,32.98,33.08,32.97,33.07,86947.0,27.6051,27.6888,27.5967,27.6804,86947.0
2017-01-12 10:50:00,33.07,33.12,33.07,33.09,75138.0,27.6804,27.7222,27.6804,27.6971,75138.0
2017-01-12 11:00:00,33.09,33.1,33.01,33.03,54696.0,27.6971,27.7055,27.6302,27.6469,54696.0
2017-01-12 11:10:00,33.03,33.08,33.01,33.03,66680.0,27.6469,27.6888,27.6302,27.6469,66680.0
2017-01-12 11:20:00,33.04,33.05,33.01,33.05,49419.0,27.6553,27.6637,27.6302,27.6637,49419.0
2017-01-12 11:30:00,33.04,33.08,33.03,33.06,42987.0,27.6553,27.6888,27.6469,27.672,42987.0
2017-01-12 11:40:00,33.07,33.07,33.04,33.06,78744.0,27.6804,27.6804,27.6553,27.672,78744.0
2017-01-12 11:50:00,33.05,33.11,33.05,33.09,151694.0,27.6637,27.7139,27.6637,27.6971,151694.0
2017-01-12 12:00:00,33.1,33.17,33.08,33.16,45572.0,27.7055,27.7641,27.6888,27.7557,45572.0
2017-01-12 12:10:00,33.16,33.18,33.14,33.16,70613.0,27.7557,27.7725,27.739,27.7557,70613.0
2017-01-12 12:20:00,33.16,33.16,33.11,33.12,81169.0,27.7557,27.7557,27.7139,27.7222,81169.0
2017-01-12 12:30:00,33.12,33.13,33.09,33.1,39960.0,27.7222,27.7306,27.6971,27.7055,39960.0
2017-01-12 12:40:00,33.11,33.14,33.09,33.12,36869.0,27.7139,27.739,27.6971,27.7222,36869.0
2017-01-12 12:50:00,33.13,33.19,33.12,33.18,49196.0,27.7306,27.7808,27.7222,27.7725,49196.0
2017-01-12 13:00:00,33.18,33.24,33.16,33.24,74814.0,27.7725,27.8227,27.7557,27.8227,74814.0
2017-01-12 13:10:00,33.23,33.24,33.2,33.22,60740.0,27.8143,27.8227,27.7892,27.8059,60740.0
2017-01-12 13:20:00,33.23,33.24,33.22,33.24,44156.0,27.8143,27.8227,27.8059,27.8227,44156.0
2017-01-12 13:30:00,33.23,33.25,33.18,33.19,170537.0,27.8143,27.8311,27.7725,27.7808,170537.0
2017-01-12 13:40:00,33.19,33.19,33.14,33.17,53535.0,27.7808,27.7808,27.739,27.7641,53535.0
2017-01-12 13:50:00,33.17,33.28,33.17,33.27,111492.0,27.7641,27.8562,27.7641,27.8478,111492.0
2017-01-12 14:00:00,33.27,33.41,33.27,33.41,299830.0,27.8478,27.965,27.8478,27.965,299830.0
2017-01-12 14:10:00,33.41,33.47,33.36,33.44,207477.0,27.965,28.0152,27.9231,27.9901,207477.0
2017-01-12 14:20:00,33.44,33.5,33.42,33.46,162521.0,27.9901,28.0403,27.9734,28.0068,162521.0
2017-01-12 14:30:00,33.45,33.56,33.45,33.52,236122.0,27.9985,28.0905,27.9985,28.0571,236122.0
2017-01-12 14:40:00,33.52,33.53,33.49,33.51,124558.0,28.0571,28.0654,28.0319,28.0487,124558.0
2017-01-12 14:50:00,33.52,33.53,33.45,33.52,293213.0,28.0571,28.0654,27.9985,28.0571,293213.0
2017-01-12 15:00:00,33.52,33.56,33.5,33.55,142243.0,28.0571,28.0905,28.0403,28.0822,142243.0
2017-01-12 15:10:00,33.55,33.57,33.52,33.57,156501.0,28.0822,28.0989,28.0571,28.0989,156501.0
2017-01-12 15:20:00,33.57,33.62,33.55,33.62,207709.0,28.0989,28.1408,28.0822,28.1408,207709.0
2017-01-12 15:30:00,33.62,33.64,33.58,33.59,348309.0,28.1408,28.1575,28.1073,28.1156,348309.0
2017-01-12 15:40:00,33.59,33.6,33.56,33.58,235754.0,28.1156,28.124,28.0905,28.1073,235754.0
2017-01-12 15:50:00,33.58,33.58,33.52,33.52,584258.0,28.1073,28.1073,28.0571,28.0571,584258.0
2017-01-13 09:30:00,33.73,33.99,33.6,33.99,397904.0,28.2328,28.4505,28.124,28.4505,397904.0
2017-01-13 09:40:00,33.98,34.27,33.98,34.25,472439.0,28.4421,28.6848,28.4421,28.6681,472439.0
2017-01-13 09:50:00,34.25,34.43,34.24,34.34,334531.0,28.6681,28.8187,28.6597,28.7434,334531.0
2017-01-13 10:00:00,34.34,34.38,34.28,34.33,276992.0,28.7434,28.7769,28.6932,28.735,276992.0
2017-01-13 10:10:00,34.34,34.34,34.07,34.1,233919.0,28.7434,28.7434,28.5174,28.5425,233919.0
2017-01-13 10:20:00,34.11,34.32,34.1,34.31,296291.0,28.5509,28.7267,28.5425,28.7183,296291.0
2017-01-13 10:30:00,34.3,34.37,34.27,34.29,345122.0,28.7099,28.7685,28.6848,28.7016,345122.0
2017-01-13 10:40:00,34.29,34.29,34.18,34.21,139227.0,28.7016,28.7016,28.6095,28.6346,139227.0
2017-01-13 10:50:00,34.2,34.21,34.16,34.16,109476.0,28.6262,28.6346,28.5928,28.5928,109476.0
2017-01-13 11:00:00,34.16,34.17,34.1,34.11,104330.0,28.5928,28.6011,28.5425,28.5509,104330.0
2017-01-13 11:10:00,34.11,34.13,34.04,34.05,61758.0,28.5509,28.5676,28.4923,28.5007,61758.0
2017-01-13 11:20:00,34.05,34.11,34.04,34.05,96729.0,28.5007,28.5509,28.4923,28.5007,96729.0
2017-01-13 11:30:00,34.05,34.21,34.04,34.21,126853.0,28.5007,28.6346,28.4923,28.6346,126853.0
2017-01-13 11:40:00,34.2,34.21,34.12,34.18,156130.0,28.6262,28.6346,28.5593,28.6095,156130.0
2017-01-13 11:50:00,34.18,34.21,34.12,34.13,71815.0,28.6095,28.6346,28.5593,28.5676,71815.0
2017-01-13 12:00:00,34.12,34.15,34.1,34.1,66265.0,28.5593,28.5844,28.5425,28.5425,66265.0
2017-01-13 12:10:00,34.1,34.13,34.08,34.13,122555.0,28.5425,28.5676,28.5258,28.5676,122555.0
2017-01-13 12:20:00,34.13,34.24,34.13,34.21,99645.0,28.5676,28.6597,28.5676,28.6346,99645.0
2017-01-13 12:30:00,34.22,34.22,34.14,34.17,77377.0,28.643,28.643,28.576,28.6011,77377.0
2017-01-13 12:40:00,34.17,34.17,34.15,34.16,37731.0,28.6011,28.6011,28.5844,28.5928,37731.0
2017-01-13 12:50:00,34.16,34.2,34.16,34.2,52720.0,28.5928,28.6262,28.5928,28.6262,52720.0
2017-01-13 13:00:00,34.2,34.24,34.17,34.23,107325.0,28.6262,28.6597,28.6011,28.6513,107325.0
2017-01-13 13:10:00,34.23,34.25,34.23,34.24,49327.0,28.6513,28.6681,28.6513,28.6597,49327.0
2017-01-13 13:20:00,34.23,34.3,34.23,34.27,125851.0,28.6513,28.7099,28.6513,28.6848,125851.0
2017-01-13 13:30:00,34.27,34.29,34.25,34.29,81374.0,28.6848,28.7016,28.6681,28.7016,81374.0
2017-01-13 13:40:00,34.29,34.29,34.21,34.22,80727.0,28.7016,28.7016,28.6346,28.643,80727.0
2017-01-13 13:50:00,34.22,34.24,34.2,34.23,102020.0,28.643,28.6597,28.6262,28.6513,102020.0
2017-01-13 14:00:00,34.23,34.28,34.19,34.19,96777.0,28.6513,28.6932,28.6179,28.6179,96777.0
2017-01-13 14:10:00,34.2,34.2,34.12,34.15,151289.0,28.6262,28.6262,28.5593,28.5844,151289.0
2017-01-13 14:20:00,34.16,34.16,34.1,34.11,152181.0,28.5928,28.5928,28.5425,28.5509,152181.0
2017-01-13 14:30:00,34.11,34.15,34.1,34.14,105042.0,28.5509,28.5844,28.5425,28.576,105042.0
2017-01-13 14:40:00,34.13,34.14,34.09,34.09,117970.0,28.5676,28.576,28.5342,28.5342,117970.0
2017-01-13 14:50:00,34.09,34.1,34.05,34.09,76547.0,28.5342,28.5425,28.5007,28.5342,76547.0
2017-01-13 15:00:00,34.09,34.09,34.03,34.04,83665.0,28.5342,28.5342,28.4839,28.4923,83665.0
2017-01-13 15:10:00,34.04,34.04,33.99,34.02,117146.0,28.4923,28.4923,28.4505,28.4756,117146.0
2017-01-13 15:20:00,34.02,34.09,34.02,34.09,121979.0,28.4756,28.5342,28.4756,28.5342,121979.0
2017-01-13 15:30:00,34.08,34.12,34.05,34.07,212000.0,28.5258,28.5593,28.5007,28.5174,212000.0
2017-01-13 15:40:00,34.07,34.11,34.02,34.02,188258.0,28.5174,28.5509,28.4756,28.4756,188258.0
2017-01-13 15:50:00,34.02,34.11,34.02,34.1,570210.0,28.4756,28.5509,28.4756,28.5425,570210.0
2017-01-17 09:30:00,34.07,34.66,34.0,34.47,430961.0,28.5174,29.0113,28.4588,28.8522,430961.0
2017-01-17 09:40:00,34.47,34.6,34.46,34.52,278648.0,28.8522,28.961,28.8439,28.8941,278648.0
2017-01-17 09:50:00,34.52,34.57,34.42,34.45,152829.0,28.8941,28.9359,28.8104,28.8355,152829.0
2017-01-17 10:00:00,34.45,34.49,34.38,34.48,223129.0,28.8355,28.869,28.7769,28.8606,223129.0
2017-01-17 10:10:00,34.49,34.51,34.45,34.47,143738.0,28.869,28.8857,28.8355,28.8522,143738.0
2017-01-17 10:20:00,34.46,34.51,34.44,34.51,135138.0,28.8439,28.8857,28.8271,28.8857,135138.0
2017-01-17 10:30:00,34.51,34.57,34.48,34.56,132662.0,28.8857,28.9359,28.8606,28.9276,132662.0
2017-01-17 10:40:00,34.56,34.66,34.55,34.66,285222.0,28.9276,29.0113,28.9192,29.0113,285222.0
2017-01-17 10:50:00,34.66,34.75,34.66,34.74,142438.0,29.0113,29.0866,29.0113,29.0782,142438.0
2017-01-17 11:00:00,34.74,34.81,34.68,34.8,193387.0,29.0782,29.1368,29.028,29.1284,193387.0
2017-01-17 11:10:00,34.81,34.9,34.8,34.89,272951.0,29.1368,29.2121,29.1284,29.2038,272951.0
2017-01-17 11:20:00,34.89,34.91,34.84,34.89,99014.0,29.2038,29.2205,29.1619,29.2038,99014.0
2017-01-17 11:30:00,34.9,34.94,34.87,34.91,114364.0,29.2121,29.2456,29.187,29.2205,114364.0
2017-01-17 11:40:00,34.91,34.92,34.82,34.86,63531.0,29.2205,29.2289,29.1452,29.1787,63531.0
2017-01-17 11:50:00,34.86,34.9,34.82,34.83,60617.0,29.1787,29.2121,29.1452,29.1536,60617.0
2017-01-17 12:00:00,34.83,34.89,34.83,34.87,78546.0,29.1536,29.2038,29.1536,29.187,78546.0
2017-01-17 12:10:00,34.87,34.87,34.79,34.8,150331.0,29.187,29.187,29.1201,29.1284,150331.0
2017-01-17 12:20:00,34.8,34.88,34.79,34.87,142406.0,29.1284,29.1954,29.1201,29.187,142406.0
2017-01-17 12:30:00,34.87,34.92,34.86,34.91,203536.0,29.187,29.2289,29.1787,29.2205,203536.0
2017-01-17 12:40:00,34.91,34.91,34.88,34.89,47297.0,29.2205,29.2205,29.1954,29.2038,47297.0
2017-01-17 12:50:00,34.9,34.9,34.77,34.81,163474.0,29.2121,29.2121,29.1033,29.1368,163474.0
2017-01-17 13:00:00,34.81,34.85,34.8,34.84,69254.0,29.1368,29.1703,29.1284,29.1619,69254.0
2017-01-17 13:10:00,34.84,34.87,34.83,34.87,62137.0,29.1619,29.187,29.1536,29.187,62137.0
2017-01-17 13:20:00,34.87,34.88,34.84,34.87,79601.0,29.187,29.1954,29.1619,29.187,79601.0
2017-01-17 13:30:00,34.87,34.89,34.87,34.88,91588.0,29.187,29.2038,29.187,29.1954,91588.0
2017-01-17 13:40:00,34.89,34.9,34.85,34.9,108787.0,29.2038,29.2121,29.1703,29.2121,108787.0
2017-01-17 13:50:00,34.9,34.9,34.87,34.88,66039.0,29.2121,29.2121,29.187,29.1954,66039.0
2017-01-17 14:00:00,34.88,34.89,34.86,34.89,64313.0,29.1954,29.2038,29.1787,29.2038,64313.0
2017-01-17 14:10:00,34.89,34.89,34.87,34.88,70244.0,29.2038,29.2038,29.187,29.1954,70244.0
2017-01-17 14:20:00,34.87,34.88,34.85,34.86,94168.0,29.187,29.1954,29.1703,29.1787,94168.0
2017-01-17 14:30:00,34.86,34.86,34.82,34.83,153529.0,29.1787,29.1787,29.1452,29.1536,153529.0
2017-01-17 14:40:00,34.83,34.83,34.81,34.83,86159.0,29.1536,29.1536,29.1368,29.1536,86159.0
2017-01-17 14:50:00,34.82,34.83,34.77,34.79,204142.0,29.1452,29.1536,29.1033,29.1201,204142.0
2017-01-17 15:00:00,34.79,34.83,34.78,34.81,155612.0,29.1201,29.1536,29.1117,29.1368,155612.0
2017-01-17 15:10:00,34.81,34.82,34.79,34.82,91390.0,29.1368,29.1452,29.1201,29.1452,91390.0
2017-01-17 15:20:00,34.82,34.82,34.75,34.77,144327.0,29.1452,29.1452,29.0866,29.1033,144327.0
2017-01-17 15:30:00,34.77,34.82,34.74,34.82,178403.0,29.1033,29.1452,29.0782,29.1452,178403.0
2017-01-17 15:40:00,34.82,34.82,34.77,34.78,267488.0,29.1452,29.1452,29.1033,29.1117,267488.0
2017-01-17 15:50:00,34.79,34.86,34.78,34.85,732514.0,29.1201,29.1787,29.1117,29.1703,732514.0
2017-01-18 09:30:00,34.89,34.95,34.58,34.6,187802.0,29.2038,29.254,28.9443,28.961,187802.0
2017-01-18 09:40:00,34.61,34.61,34.34,34.36,250261.0,28.9694,28.9694,28.7434,28.7602,250261.0
2017-01-18 09:50:00,34.37,34.54,34.34,34.48,368933.0,28.7685,28.9108,28.7434,28.8606,368933.0
2017-01-18 10:00:00,34.48,34.7,34.45,34.7,160428.0,28.8606,29.0447,28.8355,29.0447,160428.0
2017-01-18 10:10:00,34.7,34.84,34.65,34.83,224792.0,29.0447,29.1619,29.0029,29.1536,224792.0
2017-01-18 10:20:00,34.83,34.86,34.71,34.79,130490.0,29.1536,29.1787,29.0531,29.1201,130490.0
2017-01-18 10:30:00,34.79,34.92,34.76,34.77,221706.0,29.1201,29.2289,29.095,29.1033,221706.0
2017-01-18 10:40:00,34.78,34.9,34.77,34.82,175789.0,29.1117,29.2121,29.1033,29.1452,175789.0
2017-01-18 10:50:00,34.82,34.87,34.77,34.87,148447.0,29.1452,29.187,29.1033,29.187,148447.0
2017-01-18 11:00:00,34.87,34.92,34.86,34.89,146205.0,29.187,29.2289,29.1787,29.2038,146205.0
2017-01-18 11:10:00,34.9,34.91,34.85,34.89,96482.0,29.2121,29.2205,29.1703,29.2038,96482.0
2017-01-18 11:20:00,34.9,34.91,34.86,34.91,81558.0,29.2121,29.2205,29.1787,29.2205,81558.0
2017-01-18 11:30:00,34.9,34.97,34.9,34.94,90780.0,29.2121,29.2707,29.2121,29.2456,90780.0
2017-01-18 11:40:00,34.95,34.99,34.93,34.98,85117.0,29.254,29.2875,29.2373,29.2791,85117.0
2017-01-18 11:50:00,34.97,34.99,34.92,34.93,108608.0,29.2707,29.2875,29.2289,29.2373,108608.0
2017-01-18 12:00:00,34.93,34.95,34.92,34.95,52220.0,29.2373,29.254,29.2289,29.254,52220.0
2017-01-18 12:10:00,34.95,34.97,34.94,34.95,52329.0,29.254,29.2707,29.2456,29.254,52329.0
2017-01-18 12:20:00,34.95,34.97,34.92,34.95,85913.0,29.254,29.2707,29.2289,29.254,85913.0
2017-01-18 12:30:00,34.95,34.95,34.9,34.91,95249.0,29.254,29.254,29.2121,29.2205,95249.0
2017-01-18 12:40:00,34.89,34.9,34.83,34.86,106903.0,29.2038,29.2121,29.1536,29.1787,106903.0
2017-01-18 12:50:00,34.85,34.86,34.75,34.77,87546.0,29.1703,29.1787,29.0866,29.1033,87546.0
2017-01-18 13:00:00,34.77,34.82,34.77,34.81,48394.0,29.1033,29.1452,29.1033,29.1368,48394.0
2017-01-18 13:10:00,34.82,34.82,34.77,34.77,50263.0,29.1452,29.1452,29.1033,29.1033,50263.0
2017-01-18 13:20:00,34.77,34.81,34.73,34.76,128297.0,29.1033,29.1368,29.0699,29.095,128297.0
2017-01-18 13:30:00,34.77,34.78,34.72,34.77,55017.0,29.1033,29.1117,29.0615,29.1033,55017.0
2017-01-18 13:40:00,34.76,34.79,34.72,34.75,37549.0,29.095,29.1201,29.0615,29.0866,37549.0
2017-01-18 13:50:00,34.74,34.75,34.69,34.73,55304.0,29.0782,29.0866,29.0364,29.0699,55304.0
2017-01-18 14:00:00,34.73,34.82,34.72,34.82,68300.0,29.0699,29.1452,29.0615,29.1452,68300.0
2017-01-18 14:10:00,34.82,34.82,34.75,34.8,61595.0,29.1452,29.1452,29.0866,29.1284,61595.0
2017-01-18 14:20:00,34.8,34.82,34.76,34.82,51651.0,29.1284,29.1452,29.095,29.1452,51651.0
2017-01-18 14:30:00,34.82,34.82,34.78,34.82,54651.0,29.1452,29.1452,29.1117,29.1452,54651.0
2017-01-18 14:40:00,34.82,34.82,34.79,34.8,55332.0,29.1452,29.1452,29.1201,29.1284,55332.0
2017-01-18 14:50:00,34.8,34.82,34.78,34.8,60086.0,29.1284,29.1452,29.1117,29.1284,60086.0
2017-01-18 15:00:00,34.8,34.84,34.78,34.8,79268.0,29.1284,29.1619,29.1117,29.1284,79268.0
2017-01-18 15:10:00,34.8,34.83,34.79,34.82,100062.0,29.1284,29.1536,29.1201,29.1452,100062.0
2017-01-18 15:20:00,34.83,34.83,34.79,34.82,114643.0,29.1536,29.1536,29.1201,29.1452,114643.0
2017-01-18 15:30:00,34.82,34.9,34.81,34.88,118463.0,29.1452,29.2121,29.1368,29.1954,118463.0
2017-01-18 15:40:00,34.88,34.95,34.87,34.94,220677.0,29.1954,29.254,29.187,29.2456,220677.0
2017-01-18 15:50:00,34.94,34.95,34.9,34.93,299804.0,29.2456,29.254,29.2121,29.2373,299804.0
2017-01-19 09:30:00,34.74,34.9,34.71,34.86,271581.0,29.0782,29.2121,29.0531,29.1787,271581.0
2017-01-19 09:40:00,34.86,34.99,34.85,34.97,234045.0,29.1787,29.2875,29.1703,29.2707,234045.0
2017-01-19 09:50:00,34.97,34.99,34.79,34.91,302413.0,29.2707,29.2875,29.1201,29.2205,302413.0
2017-01-19 10:00:00,34.91,34.92,34.7,34.7,107475.0,29.2205,29.2289,29.0447,29.0447,107475.0
2017-01-19 10:10:00,34.7,34.79,34.7,34.72,239462.0,29.0447,29.1201,29.0447,29.0615,239462.0
2017-01-19 10:20:00,34.72,34.77,34.62,34.7,216111.0,29.0615,29.1033,28.9778,29.0447,216111.0
2017-01-19 10:30:00,34.7,34.75,34.53,34.75,224433.0,29.0447,29.0866,28.9024,29.0866,224433.0
2017-01-19 10:40:00,34.76,34.84,34.69,34.77,101464.0,29.095,29.1619,29.0364,29.1033,101464.0
2017-01-19 10:50:00,34.77,34.85,34.71,34.76,126839.0,29.1033,29.1703,29.0531,29.095,126839.0
2017-01-19 11:00:00,34.74,34.74,34.58,34.62,109385.0,29.0782,29.0782,28.9443,28.9778,109385.0
2017-01-19 11:10:00,34.61,34.79,34.61,34.74,316757.0,28.9694,29.1201,28.9694,29.0782,316757.0
2017-01-19 11:20:00,34.74,34.8,34.71,34.73,126056.0,29.0782,29.1284,29.0531,29.0699,126056.0
2017-01-19 11:30:00,34.73,34.87,34.73,34.81,179334.0,29.0699,29.187,29.0699,29.1368,179334.0
2017-01-19 11:40:00,34.81,34.83,34.75,34.78,54334.0,29.1368,29.1536,29.0866,29.1117,54334.0
2017-01-19 11:50:00,34.78,34.84,34.77,34.82,98858.0,29.1117,29.1619,29.1033,29.1452,98858.0
2017-01-19 12:00:00,34.81,34.84,34.79,34.81,76909.0,29.1368,29.1619,29.1201,29.1368,76909.0
2017-01-19 12:10:00,34.82,34.84,34.79,34.82,69535.0,29.1452,29.1619,29.1201,29.1452,69535.0
2017-01-19 12:20:00,34.83,34.83,34.79,34.83,74425.0,29.1536,29.1536,29.1201,29.1536,74425.0
2017-01-19 12:30:00,34.83,34.85,34.81,34.81,43068.0,29.1536,29.1703,29.1368,29.1368,43068.0
2017-01-19 12:40:00,34.82,34.84,34.73,34.75,75552.0,29.1452,29.1619,29.0699,29.0866,75552.0
2017-01-19 12:50:00,34.76,34.77,34.69,34.76,68190.0,29.095,29.1033,29.0364,29.095,68190.0
2017-01-19 13:00:00,34.76,34.79,34.67,34.69,215460.0,29.095,29.1201,29.0196,29.0364,215460.0
2017-01-19 13:10:00,34.68,34.7,34.57,34.58,122264.0,29.028,29.0447,28.9359,28.9443,122264.0
2017-01-19 13:20:00,34.58,34.61,34.54,34.55,105360.0,28.9443,28.9694,28.9108,28.9192,105360.0
2017-01-19 13:30:00,34.55,34.61,34.55,34.61,62171.0,28.9192,28.9694,28.9192,28.9694,62171.0
2017-01-19 13:40:00,34.61,34.62,34.56,34.59,192807.0,28.9694,28.9778,28.9276,28.9527,192807.0
2017-01-19 13:50:00,34.59,34.59,34.51,34.55,53003.0,28.9527,28.9527,28.8857,28.9192,53003.0
2017-01-19 14:00:00,34.55,34.56,34.45,34.46,109804.0,28.9192,28.9276,28.8355,28.8439,109804.0
2017-01-19 14:10:00,34.46,34.49,34.39,34.4,97133.0,28.8439,28.869,28.7853,28.7936,97133.0
2017-01-19 14:20:00,34.4,34.5,34.39,34.49,66784.0,28.7936,28.8773,28.7853,28.869,66784.0
2017-01-19 14:30:00,34.48,34.51,34.45,34.5,58356.0,28.8606,28.8857,28.8355,28.8773,58356.0
2017-01-19 14:40:00,34.5,34.52,34.46,34.48,96203.0,28.8773,28.8941,28.8439,28.8606,96203.0
2017-01-19 14:50:00,34.46,34.48,34.43,34.45,62242.0,28.8439,28.8606,28.8187,28.8355,62242.0
2017-01-19 15:00:00,34.45,34.46,34.39,34.4,105683.0,28.8355,28.8439,28.7853,28.7936,105683.0
2017-01-19 15:10:00,34.41,34.43,34.38,34.43,121369.0,28.802,28.8187,28.7769,28.8187,121369.0
2017-01-19 15:20:00,34.43,34.46,34.42,34.42,107575.0,28.8187,28.8439,28.8104,28.8104,107575.0
2017-01-19 15:30:00,34.42,34.43,34.37,34.39,237794.0,28.8104,28.8187,28.7685,28.7853,237794.0
2017-01-19 15:40:00,34.38,34.39,34.29,34.3,246619.0,28.7769,28.7853,28.7016,28.7099,246619.0
2017-01-19 15:50:00,34.3,34.32,34.26,34.27,545001.0,28.7099,28.7267,28.6765,28.6848,545001.0
2017-01-20 09:30:00,34.43,34.6,34.41,34.47,556829.0,28.8187,28.961,28.802,28.8522,556829.0
2017-01-20 09:40:00,34.47,34.51,34.39,34.42,101446.0,28.8522,28.8857,28.7853,28.8104,101446.0
2017-01-20 09:50:00,34.43,34.44,34.36,34.39,132171.0,28.8187,28.8271,28.7602,28.7853,132171.0
2017-01-20 10:00:00,34.39,34.39,34.3,34.37,147530.0,28.7853,28.7853,28.7099,28.7685,147530.0
2017-01-20 10:10:00,34.37,34.42,34.36,34.41,119935.0,28.7685,28.8104,28.7602,28.802,119935.0
2017-01-20 10:20:00,34.42,34.42,34.32,34.35,112959.0,28.8104,28.8104,28.7267,28.7518,112959.0
2017-01-20 10:30:00,34.35,34.45,34.34,34.45,74554.0,28.7518,28.8355,28.7434,28.8355,74554.0
2017-01-20 10:40:00,34.45,34.45,34.24,34.29,256982.0,28.8355,28.8355,28.6597,28.7016,256982.0
2017-01-20 10:50:00,34.29,34.41,34.27,34.37,143251.0,28.7016,28.802,28.6848,28.7685,143251.0
2017-01-20 11:00:00,34.37,34.38,34.2,34.2,552648.0,28.7685,28.7769,28.6262,28.6262,552648.0
2017-01-20 11:10:00,34.2,34.24,34.15,34.2,237523.0,28.6262,28.6597,28.5844,28.6262,237523.0
2017-01-20 11:20:00,34.2,34.22,34.14,34.15,121610.0,28.6262,28.643,28.576,28.5844,121610.0
2017-01-20 11:30:00,34.15,34.22,34.14,34.2,132617.0,28.5844,28.643,28.576,28.6262,132617.0
2017-01-20 11:40:00,34.2,34.26,34.2,34.23,140134.0,28.6262,28.6765,28.6262,28.6513,140134.0
2017-01-20 11:50:00,34.23,34.25,34.19,34.25,75362.0,28.6513,28.6681,28.6179,28.6681,75362.0
2017-01-20 12:00:00,34.25,34.26,34.07,34.13,126168.0,28.6681,28.6765,28.5174,28.5676,126168.0
2017-01-20 12:10:00,34.12,34.18,34.08,34.16,96398.0,28.5593,28.6095,28.5258,28.5928,96398.0
2017-01-20 12:20:00,34.16,34.2,34.12,34.15,71310.0,28.5928,28.6262,28.5593,28.5844,71310.0
2017-01-20 12:30:00,34.15,34.15,34.03,34.06,92313.0,28.5844,28.5844,28.4839,28.509,92313.0
2017-01-20 12:40:00,34.07,34.17,34.07,34.14,51335.0,28.5174,28.6011,28.5174,28.576,51335.0
2017-01-20 12:50:00,34.14,34.18,34.13,34.15,48868.0,28.576,28.6095,28.5676,28.5844,48868.0
2017-01-20 13:00:00,34.15,34.2,34.12,34.16,49536.0,28.5844,28.6262,28.5593,28.5928,49536.0
2017-01-20 13:10:00,34.17,34.17,34.08,34.09,89187.0,28.6011,28.6011,28.5258,28.5342,89187.0
2017-01-20 13:20:00,34.1,34.12,34.07,34.1,142330.0,28.5425,28.5593,28.5174,28.5425,142330.0
2017-01-20 13:30:00,34.1,34.1,34.06,34.09,57511.0,28.5425,28.5425,28.509,28.5342,57511.0
2017-01-20 13:40:00,34.1,34.14,34.07,34.07,72173.0,28.5425,28.576,28.5174,28.5174,72173.0
2017-01-20 13:50:00,34.07,34.1,34.06,34.09,56934.0,28.5174,28.5425,28.509,28.5342,56934.0
2017-01-20 14:00:00,34.1,34.14,34.09,34.09,89625.0,28.5425,28.576,28.5342,28.5342,89625.0
2017-01-20 14:10:00,34.09,34.14,34.09,34.12,83007.0,28.5342,28.576,28.5342,28.5593,83007.0
2017-01-20 14:20:00,34.12,34.15,34.07,34.09,105697.0,28.5593,28.5844,28.5174,28.5342,105697.0
2017-01-20 14:30:00,34.09,34.15,34.08,34.11,95571.0,28.5342,28.5844,28.5258,28.5509,95571.0
2017-01-20 14:40:00,34.1,34.21,34.1,34.17,150263.0,28.5425,28.6346,28.5425,28.6011,150263.0
2017-01-20 14:50:00,34.16,34.18,34.1,34.11,102081.0,28.5928,28.6095,28.5425,28.5509,102081.0
2017-01-20 15:00:00,34.11,34.14,34.07,34.09,108791.0,28.5509,28.576,28.5174,28.5342,108791.0
2017-01-20 15:10:00,34.09,34.1,34.05,34.07,93163.0,28.5342,28.5425,28.5007,28.5174,93163.0
2017-01-20 15:20:00,34.07,34.09,34.03,34.04,102095.0,28.5174,28.5342,28.4839,28.4923,102095.0
2017-01-20 15:30:00,34.04,34.09,34.02,34.09,182061.0,28.4923,28.5342,28.4756,28.5342,182061.0
2017-01-20 15:40:00,34.08,34.14,34.05,34.11,232984.0,28.5258,28.576,28.5007,28.5509,232984.0
2017-01-20 15:50:00,34.11,34.14,34.09,34.1,615691.0,28.5509,28.576,28.5342,28.5425,615691.0
2017-01-23 09:30:00,34.08,34.14,33.88,33.92,105079.0,28.5258,28.576,28.3584,28.3919,105079.0
2017-01-23 09:40:00,33.94,34.04,33.92,34.03,96815.0,28.4086,28.4923,28.3919,28.4839,96815.0
2017-01-23 09:50:00,34.02,34.06,33.95,34.04,118405.0,28.4756,28.509,28.417,28.4923,118405.0
2017-01-23 10:00:00,34.05,34.05,33.95,33.98,137097.0,28.5007,28.5007,28.417,28.4421,137097.0
2017-01-23 10:10:00,33.98,34.03,33.87,33.89,88877.0,28.4421,28.4839,28.35,28.3668,88877.0
2017-01-23 10:20:00,33.89,33.91,33.71,33.71,122363.0,28.3668,28.3835,28.2161,28.2161,122363.0
2017-01-23 10:30:00,33.7,33.72,33.45,33.48,406434.0,28.2077,28.2245,27.9985,28.0236,406434.0
2017-01-23 10:40:00,33.49,33.56,33.46,33.53,251455.0,28.0319,28.0905,28.0068,28.0654,251455.0
2017-01-23 10:50:00,33.54,33.59,33.53,33.59,135338.0,28.0738,28.1156,28.0654,28.1156,135338.0
2017-01-23 11:00:00,33.59,33.73,33.59,33.73,124538.0,28.1156,28.2328,28.1156,28.2328,124538.0
2017-01-23 11:10:00,33.73,33.76,33.68,33.73,56714.0,28.2328,28.2579,28.191,28.2328,56714.0
2017-01-23 11:20:00,33.73,33.73,33.64,33.68,74492.0,28.2328,28.2328,28.1575,28.191,74492.0
2017-01-23 11:30:00,33.68,33.7,33.63,33.64,55841.0,28.191,28.2077,28.1491,28.1575,55841.0
2017-01-23 11:40:00,33.63,33.72,33.62,33.67,105016.0,28.1491,28.2245,28.1408,28.1826,105016.0
2017-01-23 11:50:00,33.67,33.7,33.65,33.7,56865.0,28.1826,28.2077,28.1659,28.2077,56865.0
2017-01-23 12:00:00,33.71,33.73,33.65,33.68,103575.0,28.2161,28.2328,28.1659,28.191,103575.0
2017-01-23 12:10:00,33.69,33.7,33.64,33.68,152468.0,28.1993,28.2077,28.1575,28.191,152468.0
2017-01-23 12:20:00,33.68,33.72,33.62,33.7,175964.0,28.191,28.2245,28.1408,28.2077,175964.0
2017-01-23 12:30:00,33.71,33.73,33.69,33.71,105863.0,28.2161,28.2328,28.1993,28.2161,105863.0
2017-01-23 12:40:00,33.7,33.74,33.69,33.72,143873.0,28.2077,28.2412,28.1993,28.2245,143873.0
2017-01-23 12:50:00,33.71,33.72,33.66,33.7,50178.0,28.2161,28.2245,28.1742,28.2077,50178.0
2017-01-23 13:00:00,33.69,33.72,33.64,33.67,95681.0,28.1993,28.2245,28.1575,28.1826,95681.0
2017-01-23 13:10:00,33.66,33.69,33.66,33.69,50903.0,28.1742,28.1993,28.1742,28.1993,50903.0
2017-01-23 13:20:00,33.68,33.73,33.65,33.66,65427.0,28.191,28.2328,28.1659,28.1742,65427.0
2017-01-23 13:30:00,33.66,33.72,33.64,33.69,60520.0,28.1742,28.2245,28.1575,28.1993,60520.0
2017-01-23 13:40:00,33.7,33.7,33.6,33.6,47368.0,28.2077,28.2077,28.124,28.124,47368.0
2017-01-23 13:50:00,33.6,33.6,33.54,33.56,69852.0,28.124,28.124,28.0738,28.0905,69852.0
2017-01-23 14:00:00,33.57,33.59,33.54,33.54,60036.0,28.0989,28.1156,28.0738,28.0738,60036.0
2017-01-23 14:10:00,33.54,33.55,33.48,33.5,91277.0,28.0738,28.0822,28.0236,28.0403,91277.0
2017-01-23 14:20:00,33.5,33.53,33.5,33.5,77006.0,28.0403,28.0654,28.0403,28.0403,77006.0
2017-01-23 14:30:00,33.51,33.55,33.5,33.53,65581.0,28.0487,28.0822,28.0403,28.0654,65581.0
2017-01-23 14:40:00,33.53,33.56,33.51,33.55,59135.0,28.0654,28.0905,28.0487,28.0822,59135.0
2017-01-23 14:50:00,33.55,33.62,33.55,33.59,169040.0,28.0822,28.1408,28.0822,28.1156,169040.0
2017-01-23 15:00:00,33.58,33.59,33.52,33.53,56703.0,28.1073,28.1156,28.0571,28.0654,56703.0
2017-01-23 15:10:00,33.52,33.58,33.52,33.55,62242.0,28.0571,28.1073,28.0571,28.0822,62242.0
2017-01-23 15:20:00,33.55,33.59,33.54,33.57,95668.0,28.0822,28.1156,28.0738,28.0989,95668.0
2017-01-23 15:30:00,33.57,33.61,33.56,33.59,99995.0,28.0989,28.1324,28.0905,28.1156,99995.0
2017-01-23 15:40:00,33.59,33.61,33.58,33.6,152692.0,28.1156,28.1324,28.1073,28.124,152692.0
2017-01-23 15:50:00,33.59,33.6,33.51,33.54,521918.0,28.1156,28.124,28.0487,28.0738,521918.0
2017-01-24 09:30:00,33.45,33.54,33.33,33.33,264643.0,27.9985,28.0738,27.898,27.898,264643.0
2017-01-24 09:40:00,33.33,33.57,33.3,33.53,134784.0,27.898,28.0989,27.8729,28.0654,134784.0
2017-01-24 09:50:00,33.54,33.63,33.54,33.63,119727.0,28.0738,28.1491,28.0738,28.1491,119727.0
2017-01-24 10:00:00,33.63,33.64,33.45,33.59,220966.0,28.1491,28.1575,27.9985,28.1156,220966.0
2017-01-24 10:10:00,33.59,33.63,33.53,33.63,95331.0,28.1156,28.1491,28.0654,28.1491,95331.0
2017-01-24 10:20:00,33.62,33.63,33.56,33.57,123796.0,28.1408,28.1491,28.0905,28.0989,123796.0
2017-01-24 10:30:00,33.57,33.6,33.55,33.56,116201.0,28.0989,28.124,28.0822,28.0905,116201.0
2017-01-24 10:40:00,33.55,33.56,33.4,33.41,172530.0,28.0822,28.0905,27.9566,27.965,172530.0
2017-01-24 10:50:00,33.41,33.5,33.41,33.47,77924.0,27.965,28.0403,27.965,28.0152,77924.0
2017-01-24 11:00:00,33.47,33.48,33.4,33.44,93984.0,28.0152,28.0236,27.9566,27.9901,93984.0
2017-01-24 11:10:00,33.45,33.45,33.36,33.43,80787.0,27.9985,27.9985,27.9231,27.9817,80787.0
2017-01-24 11:20:00,33.43,33.49,33.39,33.47,357959.0,27.9817,28.0319,27.9482,28.0152,357959.0
2017-01-24 11:30:00,33.46,33.52,33.44,33.48,169759.0,28.0068,28.0571,27.9901,28.0236,169759.0
2017-01-24 11:40:00,33.48,33.55,33.48,33.51,371439.0,28.0236,28.0822,28.0236,28.0487,371439.0
2017-01-24 11:50:00,33.51,33.52,33.46,33.49,61074.0,28.0487,28.0571,28.0068,28.0319,61074.0
2017-01-24 12:00:00,33.49,33.49,33.4,33.41,64737.0,28.0319,28.0319,27.9566,27.965,64737.0
2017-01-24 12:10:00,33.41,33.48,33.39,33.41,126095.0,27.965,28.0236,27.9482,27.965,126095.0
2017-01-24 12:20:00,33.41,33.46,33.4,33.45,77642.0,27.965,28.0068,27.9566,27.9985,77642.0
2017-01-24 12:30:00,33.45,33.46,33.41,33.45,319006.0,27.9985,28.0068,27.965,27.9985,319006.0
2017-01-24 12:40:00,33.46,33.46,33.43,33.43,76716.0,28.0068,28.0068,27.9817,27.9817,76716.0
2017-01-24 12:50:00,33.44,33.45,33.43,33.43,65632.0,27.9901,27.9985,27.9817,27.9817,65632.0
2017-01-24 13:00:00,33.44,33.51,33.43,33.48,87610.0,27.9901,28.0487,27.9817,28.0236,87610.0
2017-01-24 13:10:00,33.49,33.5,33.45,33.47,53878.0,28.0319,28.0403,27.9985,28.0152,53878.0
2017-01-24 13:20:00,33.47,33.53,33.46,33.52,54882.0,28.0152,28.0654,28.0068,28.0571,54882.0
2017-01-24 13:30:00,33.53,33.6,33.53,33.57,73917.0,28.0654,28.124,28.0654,28.0989,73917.0
2017-01-24 13:40:00,33.57,33.59,33.51,33.52,156197.0,28.0989,28.1156,28.0487,28.0571,156197.0
2017-01-24 13:50:00,33.53,33.55,33.48,33.48,100010.0,28.0654,28.0822,28.0236,28.0236,100010.0
2017-01-24 14:00:00,33.48,33.5,33.44,33.45,109854.0,28.0236,28.0403,27.9901,27.9985,109854.0
2017-01-24 14:10:00,33.45,33.46,33.42,33.43,110244.0,27.9985,28.0068,27.9734,27.9817,110244.0
2017-01-24 14:20:00,33.43,33.45,33.41,33.42,65437.0,27.9817,27.9985,27.965,27.9734,65437.0
2017-01-24 14:30:00,33.42,33.44,33.36,33.38,103031.0,27.9734,27.9901,27.9231,27.9399,103031.0
2017-01-24 14:40:00,33.39,33.39,33.32,33.38,257070.0,27.9482,27.9482,27.8897,27.9399,257070.0
2017-01-24 14:50:00,33.38,33.41,33.35,33.37,100510.0,27.9399,27.965,27.9148,27.9315,100510.0
2017-01-24 15:00:00,33.37,33.39,33.31,33.37,169276.0,27.9315,27.9482,27.8813,27.9315,169276.0
2017-01-24 15:10:00,33.37,33.39,33.29,33.3,217066.0,27.9315,27.9482,27.8645,27.8729,217066.0
2017-01-24 15:20:00,33.3,33.36,33.3,33.36,172272.0,27.8729,27.9231,27.8729,27.9231,172272.0
2017-01-24 15:30:00,33.36,33.42,33.35,33.39,197369.0,27.9231,27.9734,27.9148,27.9482,197369.0
2017-01-24 15:40:00,33.39,33.41,33.37,33.41,247357.0,27.9482,27.965,27.9315,27.965,247357.0
2017-01-24 15:50:00,33.41,33.41,33.38,33.38,562721.0,27.965,27.965,27.9399,27.9399,562721.0
2017-01-25 09:30:00,33.57,33.78,33.48,33.77,146575.0,28.0989,28.2747,28.0236,28.2663,146575.0
2017-01-25 09:40:00,33.77,33.78,33.59,33.64,147477.0,28.2663,28.2747,28.1156,28.1575,147477.0
2017-01-25 09:50:00,33.64,33.78,33.64,33.75,163590.0,28.1575,28.2747,28.1575,28.2496,163590.0
2017-01-25 10:00:00,33.75,33.9,33.74,33.89,141089.0,28.2496,28.3751,28.2412,28.3668,141089.0
2017-01-25 10:10:00,33.89,33.94,33.85,33.85,164037.0,28.3668,28.4086,28.3333,28.3333,164037.0
2017-01-25 10:20:00,33.85,33.86,33.74,33.74,135138.0,28.3333,28.3416,28.2412,28.2412,135138.0
2017-01-25 10:30:00,33.74,33.82,33.7,33.76,98717.0,28.2412,28.3082,28.2077,28.2579,98717.0
2017-01-25 10:40:00,33.76,33.9,33.68,33.76,184536.0,28.2579,28.3751,28.191,28.2579,184536.0
2017-01-25 10:50:00,33.77,33.79,33.71,33.72,69983.0,28.2663,28.2831,28.2161,28.2245,69983.0
2017-01-25 11:00:00,33.71,33.72,33.62,33.65,286977.0,28.2161,28.2245,28.1408,28.1659,286977.0
2017-01-25 11:10:00,33.66,33.67,33.6,33.6,80362.0,28.1742,28.1826,28.124,28.124,80362.0
2017-01-25 11:20:00,33.6,33.66,33.53,33.65,303314.0,28.124,28.1742,28.0654,28.1659,303314.0
2017-01-25 11:30:00,33.65,33.67,33.57,33.59,111131.0,28.1659,28.1826,28.0989,28.1156,111131.0
2017-01-25 11:40:00,33.59,33.63,33.58,33.63,59760.0,28.1156,28.1491,28.1073,28.1491,59760.0
2017-01-25 11:50:00,33.63,33.67,33.57,33.62,139346.0,28.1491,28.1826,28.0989,28.1408,139346.0
2017-01-25 12:00:00,33.63,33.66,33.62,33.63,93275.0,28.1491,28.1742,28.1408,28.1491,93275.0
2017-01-25 12:10:00,33.63,33.64,33.57,33.58,62454.0,28.1491,28.1575,28.0989,28.1073,62454.0
2017-01-25 12:20:00,33.58,33.59,33.48,33.49,94095.0,28.1073,28.1156,28.0236,28.0319,94095.0
2017-01-25 12:30:00,33.5,33.54,33.49,33.52,58344.0,28.0403,28.0738,28.0319,28.0571,58344.0
2017-01-25 12:40:00,33.53,33.54,33.45,33.53,139637.0,28.0654,28.0738,27.9985,28.0654,139637.0
2017-01-25 12:50:00,33.53,33.59,33.52,33.55,114029.0,28.0654,28.1156,28.0571,28.0822,114029.0
2017-01-25 13:00:00,33.55,33.55,33.49,33.49,74031.0,28.0822,28.0822,28.0319,28.0319,74031.0
2017-01-25 13:10:00,33.5,33.5,33.47,33.48,54991.0,28.0403,28.0403,28.0152,28.0236,54991.0
2017-01-25 13:20:00,33.49,33.52,33.47,33.48,46328.0,28.0319,28.0571,28.0152,28.0236,46328.0
2017-01-25 13:30:00,33.48,33.5,33.46,33.46,96669.0,28.0236,28.0403,28.0068,28.0068,96669.0
2017-01-25 13:40:00,33.47,33.49,33.44,33.44,111586.0,28.0152,28.0319,27.9901,27.9901,111586.0
2017-01-25 13:50:00,33.44,33.46,33.42,33.45,128430.0,27.9901,28.0068,27.9734,27.9985,128430.0
2017-01-25 14:00:00,33.45,33.49,33.44,33.45,177983.0,27.9985,28.0319,27.9901,27.9985,177983.0
2017-01-25 14:10:00,33.45,33.46,33.43,33.45,144854.0,27.9985,28.0068,27.9817,27.9985,144854.0
2017-01-25 14:20:00,33.45,33.45,33.36,33.37,175645.0,27.9985,27.9985,27.9231,27.9315,175645.0
2017-01-25 14:30:00,33.37,33.39,33.31,33.34,125263.0,27.9315,27.9482,27.8813,27.9064,125263.0
2017-01-25 14:40:00,33.35,33.35,33.3,33.32,75318.0,27.9148,27.9148,27.8729,27.8897,75318.0
2017-01-25 14:50:00,33.32,33.32,33.22,33.23,196910.0,27.8897,27.8897,27.8059,27.8143,196910.0
2017-01-25 15:00:00,33.23,33.39,33.23,33.39,201140.0,27.8143,27.9482,27.8143,27.9482,201140.0
2017-01-25 15:10:00,33.39,33.42,33.37,33.41,195398.0,27.9482,27.9734,27.9315,27.965,195398.0
2017-01-25 15:20:00,33.41,33.48,33.4,33.48,113069.0,27.965,28.0236,27.9566,28.0236,113069.0
2017-01-25 15:30:00,33.47,33.48,33.41,33.43,170537.0,28.0152,28.0236,27.965,27.9817,170537.0
2017-01-25 15:40:00,33.43,33.48,33.42,33.47,238031.0,27.9817,28.0236,27.9734,28.0152,238031.0
2017-01-25 15:50:00,33.47,33.5,33.45,33.47,599270.0,28.0152,28.0403,27.9985,28.0152,599270.0
2017-01-26 09:30:00,33.62,33.91,33.57,33.9,227322.0,28.1408,28.3835,28.0989,28.3751,227322.0
2017-01-26 09:40:00,33.9,34.02,33.84,34.0,222318.0,28.3751,28.4756,28.3249,28.4588,222318.0
2017-01-26 09:50:00,33.99,34.0,33.89,33.91,279690.0,28.4505,28.4588,28.3668,28.3835,279690.0
2017-01-26 10:00:00,33.91,33.94,33.76,33.84,318229.0,28.3835,28.4086,28.2579,28.3249,318229.0
2017-01-26 10:10:00,33.84,33.92,33.82,33.9,108095.0,28.3249,28.3919,28.3082,28.3751,108095.0
2017-01-26 10:20:00,33.9,33.95,33.87,33.89,163986.0,28.3751,28.417,28.35,28.3668,163986.0
2017-01-26 10:30:00,33.89,33.89,33.78,33.85,98548.0,28.3668,28.3668,28.2747,28.3333,98548.0
2017-01-26 10:40:00,33.86,33.87,33.79,33.8,121485.0,28.3416,28.35,28.2831,28.2914,121485.0
2017-01-26 10:50:00,33.81,33.88,33.81,33.87,80288.0,28.2998,28.3584,28.2998,28.35,80288.0
2017-01-26 11:00:00,33.87,33.93,33.86,33.91,101325.0,28.35,28.4002,28.3416,28.3835,101325.0
2017-01-26 11:10:00,33.91,33.92,33.9,33.91,54921.0,28.3835,28.3919,28.3751,28.3835,54921.0
2017-01-26 11:20:00,33.91,33.92,33.82,33.87,130872.0,28.3835,28.3919,28.3082,28.35,130872.0
2017-01-26 11:30:00,33.87,33.97,33.86,33.91,143119.0,28.35,28.4337,28.3416,28.3835,143119.0
2017-01-26 11:40:00,33.91,33.92,33.88,33.89,61550.0,28.3835,28.3919,28.3584,28.3668,61550.0
2017-01-26 11:50:00,33.89,33.95,33.85,33.93,114951.0,28.3668,28.417,28.3333,28.4002,114951.0
2017-01-26 12:00:00,33.94,33.97,33.93,33.97,77941.0,28.4086,28.4337,28.4002,28.4337,77941.0
2017-01-26 12:10:00,33.97,33.98,33.95,33.98,97551.0,28.4337,28.4421,28.417,28.4421,97551.0
2017-01-26 12:20:00,33.98,33.99,33.95,33.97,47647.0,28.4421,28.4505,28.417,28.4337,47647.0
2017-01-26 12:30:00,33.96,33.97,33.92,33.95,97009.0,28.4253,28.4337,28.3919,28.417,97009.0
2017-01-26 12:40:00,33.95,33.97,33.94,33.96,61121.0,28.417,28.4337,28.4086,28.4253,61121.0
2017-01-26 12:50:00,33.96,34.0,33.96,33.98,109303.0,28.4253,28.4588,28.4253,28.4421,109303.0
2017-01-26 13:00:00,33.98,33.99,33.92,33.93,158577.0,28.4421,28.4505,28.3919,28.4002,158577.0
2017-01-26 13:10:00,33.92,33.94,33.87,33.87,99149.0,28.3919,28.4086,28.35,28.35,99149.0
2017-01-26 13:20:00,33.88,33.91,33.87,33.9,65821.0,28.3584,28.3835,28.35,28.3751,65821.0
2017-01-26 13:30:00,33.9,33.94,33.88,33.9,61000.0,28.3751,28.4086,28.3584,28.3751,61000.0
2017-01-26 13:40:00,33.91,33.98,33.9,33.97,69932.0,28.3835,28.4421,28.3751,28.4337,69932.0
2017-01-26 13:50:00,33.97,34.01,33.97,34.01,132674.0,28.4337,28.4672,28.4337,28.4672,132674.0
2017-01-26 14:00:00,34.01,34.02,33.97,33.97,126596.0,28.4672,28.4756,28.4337,28.4337,126596.0
2017-01-26 14:10:00,33.98,34.03,33.97,34.02,80208.0,28.4421,28.4839,28.4337,28.4756,80208.0
2017-01-26 14:20:00,34.02,34.02,33.98,33.99,122733.0,28.4756,28.4756,28.4421,28.4505,122733.0
2017-01-26 14:30:00,33.98,33.99,33.9,33.9,60154.0,28.4421,28.4505,28.3751,28.3751,60154.0
2017-01-26 14:40:00,33.9,33.91,33.82,33.83,84499.0,28.3751,28.3835,28.3082,28.3165,84499.0
2017-01-26 14:50:00,33.83,33.86,33.82,33.85,131431.0,28.3165,28.3416,28.3082,28.3333,131431.0
2017-01-26 15:00:00,33.85,33.91,33.84,33.88,131236.0,28.3333,28.3835,28.3249,28.3584,131236.0
2017-01-26 15:10:00,33.87,33.88,33.78,33.79,80243.0,28.35,28.3584,28.2747,28.2831,80243.0
2017-01-26 15:20:00,33.79,33.8,33.74,33.75,145716.0,28.2831,28.2914,28.2412,28.2496,145716.0
2017-01-26 15:30:00,33.76,33.83,33.74,33.81,150266.0,28.2579,28.3165,28.2412,28.2998,150266.0
2017-01-26 15:40:00,33.81,33.82,33.77,33.77,127140.0,28.2998,28.3082,28.2663,28.2663,127140.0
2017-01-26 15:50:00,33.77,33.78,33.72,33.75,479244.0,28.2663,28.2747,28.2245,28.2496,479244.0
2017-01-27 09:30:00,33.74,33.74,33.41,33.49,140391.0,28.2412,28.2412,27.965,28.0319,140391.0
2017-01-27 09:40:00,33.48,33.5,33.34,33.38,90720.0,28.0236,28.0403,27.9064,27.9399,90720.0
2017-01-27 09:50:00,33.38,33.43,33.34,33.34,73204.0,27.9399,27.9817,27.9064,27.9064,73204.0
2017-01-27 10:00:00,33.34,33.4,33.2,33.2,120232.0,27.9064,27.9566,27.7892,27.7892,120232.0
2017-01-27 10:10:00,33.21,33.33,33.2,33.28,144023.0,27.7976,27.898,27.7892,27.8562,144023.0
2017-01-27 10:20:00,33.29,33.4,33.26,33.39,97547.0,27.8645,27.9566,27.8394,27.9482,97547.0
2017-01-27 10:30:00,33.4,33.43,33.34,33.43,151202.0,27.9566,27.9817,27.9064,27.9817,151202.0
2017-01-27 10:40:00,33.44,33.47,33.34,33.37,146065.0,27.9901,28.0152,27.9064,27.9315,146065.0
2017-01-27 10:50:00,33.36,33.39,33.32,33.35,117791.0,27.9231,27.9482,27.8897,27.9148,117791.0
2017-01-27 11:00:00,33.36,33.42,33.34,33.35,608472.0,27.9231,27.9734,27.9064,27.9148,608472.0
2017-01-27 11:10:00,33.35,33.36,33.24,33.25,95250.0,27.9148,27.9231,27.8227,27.8311,95250.0
2017-01-27 11:20:00,33.25,33.25,33.18,33.2,111023.0,27.8311,27.8311,27.7725,27.7892,111023.0
2017-01-27 11:30:00,33.2,33.21,33.14,33.14,95754.0,27.7892,27.7976,27.739,27.739,95754.0
2017-01-27 11:40:00,33.14,33.2,33.04,33.05,164960.0,27.739,27.7892,27.6553,27.6637,164960.0
2017-01-27 11:50:00,33.05,33.11,32.98,33.09,155027.0,27.6637,27.7139,27.6051,27.6971,155027.0
2017-01-27 12:00:00,33.09,33.11,33.04,33.1,101844.0,27.6971,27.7139,27.6553,27.7055,101844.0
2017-01-27 12:10:00,33.11,33.13,33.09,33.11,76094.0,27.7139,27.7306,27.6971,27.7139,76094.0
2017-01-27 12:20:00,33.11,33.11,33.07,33.09,115081.0,27.7139,27.7139,27.6804,27.6971,115081.0
2017-01-27 12:30:00,33.09,33.09,33.08,33.09,36867.0,27.6971,27.6971,27.6888,27.6971,36867.0
2017-01-27 12:40:00,33.09,33.11,33.06,33.09,86363.0,27.6971,27.7139,27.672,27.6971,86363.0
2017-01-27 12:50:00,33.09,33.18,33.09,33.17,81632.0,27.6971,27.7725,27.6971,27.7641,81632.0
2017-01-27 13:00:00,33.18,33.19,33.14,33.17,65142.0,27.7725,27.7808,27.739,27.7641,65142.0
2017-01-27 13:10:00,33.17,33.17,33.14,33.15,40312.0,27.7641,27.7641,27.739,27.7474,40312.0
2017-01-27 13:20:00,33.14,33.18,33.14,33.18,65309.0,27.739,27.7725,27.739,27.7725,65309.0
2017-01-27 13:30:00,33.18,33.19,33.17,33.17,42964.0,27.7725,27.7808,27.7641,27.7641,42964.0
2017-01-27 13:40:00,33.18,33.22,33.17,33.22,115957.0,27.7725,27.8059,27.7641,27.8059,115957.0
2017-01-27 13:50:00,33.22,33.25,33.2,33.25,105224.0,27.8059,27.8311,27.7892,27.8311,105224.0
2017-01-27 14:00:00,33.25,33.29,33.23,33.29,85464.0,27.8311,27.8645,27.8143,27.8645,85464.0
2017-01-27 14:10:00,33.29,33.29,33.24,33.25,60717.0,27.8645,27.8645,27.8227,27.8311,60717.0
2017-01-27 14:20:00,33.24,33.34,33.24,33.32,145022.0,27.8227,27.9064,27.8227,27.8897,145022.0
2017-01-27 14:30:00,33.33,33.34,33.26,33.32,97096.0,27.898,27.9064,27.8394,27.8897,97096.0
2017-01-27 14:40:00,33.31,33.34,33.27,33.34,78599.0,27.8813,27.9064,27.8478,27.9064,78599.0
2017-01-27 14:50:00,33.33,33.38,33.31,33.31,78871.0,27.898,27.9399,27.8813,27.8813,78871.0
2017-01-27 15:00:00,33.32,33.36,33.31,33.36,90825.0,27.8897,27.9231,27.8813,27.9231,90825.0
2017-01-27 15:10:00,33.35,33.36,33.31,33.31,56258.0,27.9148,27.9231,27.8813,27.8813,56258.0
2017-01-27 15:20:00,33.31,33.32,33.29,33.29,71400.0,27.8813,27.8897,27.8645,27.8645,71400.0
2017-01-27 15:30:00,33.29,33.32,33.28,33.3,90201.0,27.8645,27.8897,27.8562,27.8729,90201.0
2017-01-27 15:40:00,33.3,33.31,33.26,33.29,130260.0,27.8729,27.8813,27.8394,27.8645,130260.0
2017-01-27 15:50:00,33.29,33.36,33.28,33.35,464308.0,27.8645,27.9231,27.8562,27.9148,464308.0
2017-01-30 09:30:00,33.24,33.39,33.16,33.33,155162.0,27.8227,27.9482,27.7557,27.898,155162.0
2017-01-30 09:40:00,33.33,33.34,33.11,33.12,209172.0,27.898,27.9064,27.7139,27.7222,209172.0
2017-01-30 09:50:00,33.12,33.26,33.1,33.25,106979.0,27.7222,27.8394,27.7055,27.8311,106979.0
2017-01-30 10:00:00,33.25,33.44,33.23,33.41,72741.0,27.8311,27.9901,27.8143,27.965,72741.0
2017-01-30 10:10:00,33.42,33.47,33.38,33.38,131163.0,27.9734,28.0152,27.9399,27.9399,131163.0
2017-01-30 10:20:00,33.39,33.41,33.32,33.32,117404.0,27.9482,27.965,27.8897,27.8897,117404.0
2017-01-30 10:30:00,33.33,33.36,33.25,33.36,177906.0,27.898,27.9231,27.8311,27.9231,177906.0
2017-01-30 10:40:00,33.36,33.39,33.32,33.36,77311.0,27.9231,27.9482,27.8897,27.9231,77311.0
2017-01-30 10:50:00,33.36,33.38,33.35,33.37,80264.0,27.9231,27.9399,27.9148,27.9315,80264.0
2017-01-30 11:00:00,33.37,33.42,33.36,33.42,52039.0,27.9315,27.9734,27.9231,27.9734,52039.0
2017-01-30 11:10:00,33.41,33.47,33.4,33.41,50681.0,27.965,28.0152,27.9566,27.965,50681.0
2017-01-30 11:20:00,33.42,33.43,33.34,33.37,88430.0,27.9734,27.9817,27.9064,27.9315,88430.0
2017-01-30 11:30:00,33.38,33.38,33.28,33.32,100406.0,27.9399,27.9399,27.8562,27.8897,100406.0
2017-01-30 11:40:00,33.32,33.36,33.28,33.36,64684.0,27.8897,27.9231,27.8562,27.9231,64684.0
2017-01-30 11:50:00,33.34,33.44,33.34,33.41,84817.0,27.9064,27.9901,27.9064,27.965,84817.0
2017-01-30 12:00:00,33.41,33.41,33.32,33.35,77174.0,27.965,27.965,27.8897,27.9148,77174.0
2017-01-30 12:10:00,33.34,33.35,33.29,33.34,45354.0,27.9064,27.9148,27.8645,27.9064,45354.0
2017-01-30 12:20:00,33.35,33.41,33.33,33.38,66114.0,27.9148,27.965,27.898,27.9399,66114.0
2017-01-30 12:30:00,33.38,33.38,33.33,33.35,47031.0,27.9399,27.9399,27.898,27.9148,47031.0
2017-01-30 12:40:00,33.34,33.4,33.33,33.36,53333.0,27.9064,27.9566,27.898,27.9231,53333.0
2017-01-30 12:50:00,33.36,33.37,33.33,33.37,32035.0,27.9231,27.9315,27.898,27.9315,32035.0
2017-01-30 13:00:00,33.37,33.41,33.36,33.36,82261.0,27.9315,27.965,27.9231,27.9231,82261.0
2017-01-30 13:10:00,33.36,33.37,33.33,33.34,119242.0,27.9231,27.9315,27.898,27.9064,119242.0
2017-01-30 13:20:00,33.34,33.4,33.34,33.4,36841.0,27.9064,27.9566,27.9064,27.9566,36841.0
2017-01-30 13:30:00,33.4,33.42,33.39,33.39,42880.0,27.9566,27.9734,27.9482,27.9482,42880.0
2017-01-30 13:40:00,33.4,33.44,33.39,33.42,78044.0,27.9566,27.9901,27.9482,27.9734,78044.0
2017-01-30 13:50:00,33.41,33.42,33.35,33.37,71631.0,27.965,27.9734,27.9148,27.9315,71631.0
2017-01-30 14:00:00,33.37,33.43,33.36,33.41,54016.0,27.9315,27.9817,27.9231,27.965,54016.0
2017-01-30 14:10:00,33.41,33.44,33.41,33.41,33719.0,27.965,27.9901,27.965,27.965,33719.0
2017-01-30 14:20:00,33.42,33.47,33.42,33.46,40646.0,27.9734,28.0152,27.9734,28.0068,40646.0
2017-01-30 14:30:00,33.45,33.55,33.45,33.54,146797.0,27.9985,28.0822,27.9985,28.0738,146797.0
2017-01-30 14:40:00,33.54,33.54,33.48,33.48,51114.0,28.0738,28.0738,28.0236,28.0236,51114.0
2017-01-30 14:50:00,33.48,33.5,33.47,33.48,49771.0,28.0236,28.0403,28.0152,28.0236,49771.0
2017-01-30 15:00:00,33.49,33.49,33.44,33.45,61317.0,28.0319,28.0319,27.9901,27.9985,61317.0
2017-01-30 15:10:00,33.45,33.47,33.43,33.47,56798.0,27.9985,28.0152,27.9817,28.0152,56798.0
2017-01-30 15:20:00,33.47,33.53,33.45,33.53,70848.0,28.0152,28.0654,27.9985,28.0654,70848.0
2017-01-30 15:30:00,33.53,33.57,33.52,33.54,138972.0,28.0654,28.0989,28.0571,28.0738,138972.0
2017-01-30 15:40:00,33.53,33.6,33.52,33.6,156524.0,28.0654,28.124,28.0571,28.124,156524.0
2017-01-30 15:50:00,33.6,33.62,33.59,33.59,390737.0,28.124,28.1408,28.1156,28.1156,390737.0
2017-01-31 09:30:00,33.64,33.66,33.42,33.55,177699.0,28.1575,28.1742,27.9734,28.0822,177699.0
2017-01-31 09:40:00,33.56,33.81,33.55,33.8,147630.0,28.0905,28.2998,28.0822,28.2914,147630.0
2017-01-31 09:50:00,33.79,33.81,33.67,33.69,172819.0,28.2831,28.2998,28.1826,28.1993,172819.0
2017-01-31 10:00:00,33.69,33.77,33.68,33.76,403876.0,28.1993,28.2663,28.191,28.2579,403876.0
2017-01-31 10:10:00,33.76,33.81,33.74,33.77,170555.0,28.2579,28.2998,28.2412,28.2663,170555.0
2017-01-31 10:20:00,33.77,33.8,33.74,33.75,148061.0,28.2663,28.2914,28.2412,28.2496,148061.0
2017-01-31 10:30:00,33.75,33.86,33.75,33.86,141500.0,28.2496,28.3416,28.2496,28.3416,141500.0
2017-01-31 10:40:00,33.86,33.87,33.83,33.86,199389.0,28.3416,28.35,28.3165,28.3416,199389.0
2017-01-31 10:50:00,33.86,33.87,33.75,33.77,123000.0,28.3416,28.35,28.2496,28.2663,123000.0
2017-01-31 11:00:00,33.77,33.77,33.73,33.75,97960.0,28.2663,28.2663,28.2328,28.2496,97960.0
2017-01-31 11:10:00,33.75,33.79,33.74,33.78,82295.0,28.2496,28.2831,28.2412,28.2747,82295.0
2017-01-31 11:20:00,33.79,33.8,33.73,33.75,100020.0,28.2831,28.2914,28.2328,28.2496,100020.0
2017-01-31 11:30:00,33.76,33.77,33.74,33.77,90349.0,28.2579,28.2663,28.2412,28.2663,90349.0
2017-01-31 11:40:00,33.77,33.77,33.71,33.76,73688.0,28.2663,28.2663,28.2161,28.2579,73688.0
2017-01-31 11:50:00,33.75,33.81,33.75,33.81,54939.0,28.2496,28.2998,28.2496,28.2998,54939.0
2017-01-31 12:00:00,33.81,33.81,33.71,33.75,93147.0,28.2998,28.2998,28.2161,28.2496,93147.0
2017-01-31 12:10:00,33.74,33.82,33.72,33.82,153538.0,28.2412,28.3082,28.2245,28.3082,153538.0
2017-01-31 12:20:00,33.81,33.82,33.8,33.82,54012.0,28.2998,28.3082,28.2914,28.3082,54012.0
2017-01-31 12:30:00,33.82,33.86,33.8,33.8,69233.0,28.3082,28.3416,28.2914,28.2914,69233.0
2017-01-31 12:40:00,33.8,33.86,33.8,33.84,70054.0,28.2914,28.3416,28.2914,28.3249,70054.0
2017-01-31 12:50:00,33.84,33.92,33.84,33.91,152340.0,28.3249,28.3919,28.3249,28.3835,152340.0
2017-01-31 13:00:00,33.91,33.93,33.88,33.9,116736.0,28.3835,28.4002,28.3584,28.3751,116736.0
2017-01-31 13:10:00,33.91,33.91,33.83,33.84,98675.0,28.3835,28.3835,28.3165,28.3249,98675.0
2017-01-31 13:20:00,33.83,33.85,33.83,33.85,27837.0,28.3165,28.3333,28.3165,28.3333,27837.0
2017-01-31 13:30:00,33.84,33.87,33.78,33.8,68688.0,28.3249,28.35,28.2747,28.2914,68688.0
2017-01-31 13:40:00,33.8,33.82,33.73,33.74,51234.0,28.2914,28.3082,28.2328,28.2412,51234.0
2017-01-31 13:50:00,33.73,33.76,33.67,33.68,53493.0,28.2328,28.2579,28.1826,28.191,53493.0
2017-01-31 14:00:00,33.69,33.71,33.67,33.68,107459.0,28.1993,28.2161,28.1826,28.191,107459.0
2017-01-31 14:10:00,33.68,33.77,33.68,33.75,78826.0,28.191,28.2663,28.191,28.2496,78826.0
2017-01-31 14:20:00,33.76,33.81,33.75,33.8,81433.0,28.2579,28.2998,28.2496,28.2914,81433.0
2017-01-31 14:30:00,33.8,33.81,33.73,33.76,78361.0,28.2914,28.2998,28.2328,28.2579,78361.0
2017-01-31 14:40:00,33.77,33.83,33.75,33.82,72853.0,28.2663,28.3165,28.2496,28.3082,72853.0
2017-01-31 14:50:00,33.82,33.87,33.82,33.86,61925.0,28.3082,28.35,28.3082,28.3416,61925.0
2017-01-31 15:00:00,33.85,33.88,33.83,33.85,79611.0,28.3333,28.3584,28.3165,28.3333,79611.0
2017-01-31 15:10:00,33.85,33.92,33.83,33.91,130883.0,28.3333,28.3919,28.3165,28.3835,130883.0
2017-01-31 15:20:00,33.91,33.95,33.9,33.94,170203.0,28.3835,28.417,28.3751,28.4086,170203.0
2017-01-31 15:30:00,33.93,33.97,33.91,33.91,233290.0,28.4002,28.4337,28.3835,28.3835,233290.0
2017-01-31 15:40:00,33.91,33.94,33.89,33.9,221984.0,28.3835,28.4086,28.3668,28.3751,221984.0
2017-01-31 15:50:00,33.9,33.96,33.89,33.96,525456.0,28.3751,28.4253,28.3668,28.4253,525456.0
2017-02-01 09:30:00,33.81,33.9,33.68,33.81,158115.0,28.2998,28.3751,28.191,28.2998,158115.0
2017-02-01 09:40:00,33.82,33.87,33.73,33.75,79313.0,28.3082,28.35,28.2328,28.2496,79313.0
2017-02-01 09:50:00,33.74,33.82,33.65,33.68,100106.0,28.2412,28.3082,28.1659,28.191,100106.0
2017-02-01 10:00:00,33.69,33.71,33.53,33.53,120328.0,28.1993,28.2161,28.0654,28.0654,120328.0
2017-02-01 10:10:00,33.54,33.61,33.5,33.6,99950.0,28.0738,28.1324,28.0403,28.124,99950.0
2017-02-01 10:20:00,33.6,33.68,33.58,33.63,114208.0,28.124,28.191,28.1073,28.1491,114208.0
2017-02-01 10:30:00,33.64,33.64,33.47,33.5,90602.0,28.1575,28.1575,28.0152,28.0403,90602.0
2017-02-01 10:40:00,33.5,33.57,33.48,33.56,136437.0,28.0403,28.0989,28.0236,28.0905,136437.0
2017-02-01 10:50:00,33.56,33.56,33.45,33.45,98479.0,28.0905,28.0905,27.9985,27.9985,98479.0
2017-02-01 11:00:00,33.45,33.52,33.45,33.5,67663.0,27.9985,28.0571,27.9985,28.0403,67663.0
2017-02-01 11:10:00,33.5,33.54,33.47,33.53,64478.0,28.0403,28.0738,28.0152,28.0654,64478.0
2017-02-01 11:20:00,33.53,33.57,33.52,33.57,65912.0,28.0654,28.0989,28.0571,28.0989,65912.0
2017-02-01 11:30:00,33.56,33.56,33.4,33.41,96607.0,28.0905,28.0905,27.9566,27.965,96607.0
2017-02-01 11:40:00,33.41,33.47,33.37,33.38,65753.0,27.965,28.0152,27.9315,27.9399,65753.0
2017-02-01 11:50:00,33.38,33.38,33.29,33.32,123165.0,27.9399,27.9399,27.8645,27.8897,123165.0
2017-02-01 12:00:00,33.31,33.37,33.28,33.36,93143.0,27.8813,27.9315,27.8562,27.9231,93143.0
2017-02-01 12:10:00,33.36,33.4,33.36,33.38,38695.0,27.9231,27.9566,27.9231,27.9399,38695.0
2017-02-01 12:20:00,33.38,33.42,33.37,33.4,156693.0,27.9399,27.9734,27.9315,27.9566,156693.0
2017-02-01 12:30:00,33.4,33.44,33.37,33.38,88815.0,27.9566,27.9901,27.9315,27.9399,88815.0
2017-02-01 12:40:00,33.38,33.41,33.36,33.4,38686.0,27.9399,27.965,27.9231,27.9566,38686.0
2017-02-01 12:50:00,33.4,33.41,33.37,33.41,54053.0,27.9566,27.965,27.9315,27.965,54053.0
2017-02-01 13:00:00,33.4,33.44,33.4,33.44,161386.0,27.9566,27.9901,27.9566,27.9901,161386.0
2017-02-01 13:10:00,33.44,33.49,33.43,33.47,54512.0,27.9901,28.0319,27.9817,28.0152,54512.0
2017-02-01 13:20:00,33.47,33.48,33.42,33.44,87417.0,28.0152,28.0236,27.9734,27.9901,87417.0
2017-02-01 13:30:00,33.45,33.5,33.44,33.47,58917.0,27.9985,28.0403,27.9901,28.0152,58917.0
2017-02-01 13:40:00,33.47,33.5,33.46,33.5,52680.0,28.0152,28.0403,28.0068,28.0403,52680.0
2017-02-01 13:50:00,33.5,33.51,33.47,33.49,59643.0,28.0403,28.0487,28.0152,28.0319,59643.0
2017-02-01 14:00:00,33.47,33.53,33.46,33.5,49759.0,28.0152,28.0654,28.0068,28.0403,49759.0
2017-02-01 14:10:00,33.49,33.62,33.49,33.59,93840.0,28.0319,28.1408,28.0319,28.1156,93840.0
2017-02-01 14:20:00,33.59,33.59,33.5,33.5,53078.0,28.1156,28.1156,28.0403,28.0403,53078.0
2017-02-01 14:30:00,33.51,33.51,33.39,33.41,71555.0,28.0487,28.0487,27.9482,27.965,71555.0
2017-02-01 14:40:00,33.41,33.44,33.38,33.4,62217.0,27.965,27.9901,27.9399,27.9566,62217.0
2017-02-01 14:50:00,33.41,33.43,33.37,33.42,42222.0,27.965,27.9817,27.9315,27.9734,42222.0
2017-02-01 15:00:00,33.43,33.47,33.42,33.46,66059.0,27.9817,28.0152,27.9734,28.0068,66059.0
2017-02-01 15:10:00,33.47,33.49,33.4,33.41,77407.0,28.0152,28.0319,27.9566,27.965,77407.0
2017-02-01 15:20:00,33.41,33.44,33.37,33.44,105276.0,27.965,27.9901,27.9315,27.9901,105276.0
2017-02-01 15:30:00,33.44,33.49,33.42,33.45,275931.0,27.9901,28.0319,27.9734,27.9985,275931.0
2017-02-01 15:40:00,33.45,33.53,33.44,33.5,190324.0,27.9985,28.0654,27.9901,28.0403,190324.0
2017-02-01 15:50:00,33.5,33.53,33.43,33.44,388658.0,28.0403,28.0654,27.9817,27.9901,388658.0
2017-02-02 09:30:00,33.71,34.16,33.71,33.87,527527.0,28.2161,28.5928,28.2161,28.35,527527.0
2017-02-02 09:40:00,33.88,33.93,33.8,33.89,319647.0,28.3584,28.4002,28.2914,28.3668,319647.0
2017-02-02 09:50:00,33.9,34.12,33.88,34.01,156785.0,28.3751,28.5593,28.3584,28.4672,156785.0
2017-02-02 10:00:00,34.02,34.11,33.95,34.1,168533.0,28.4756,28.5509,28.417,28.5425,168533.0
2017-02-02 10:10:00,34.09,34.16,34.08,34.09,172082.0,28.5342,28.5928,28.5258,28.5342,172082.0
2017-02-02 10:20:00,34.1,34.14,34.05,34.07,151666.0,28.5425,28.576,28.5007,28.5174,151666.0
2017-02-02 10:30:00,34.07,34.07,33.95,33.99,129581.0,28.5174,28.5174,28.417,28.4505,129581.0
2017-02-02 10:40:00,33.99,34.16,33.98,34.15,105898.0,28.4505,28.5928,28.4421,28.5844,105898.0
2017-02-02 10:50:00,34.15,34.16,34.05,34.11,182301.0,28.5844,28.5928,28.5007,28.5509,182301.0
2017-02-02 11:00:00,34.11,34.13,34.06,34.13,61481.0,28.5509,28.5676,28.509,28.5676,61481.0
2017-02-02 11:10:00,34.13,34.15,34.1,34.11,94152.0,28.5676,28.5844,28.5425,28.5509,94152.0
2017-02-02 11:20:00,34.11,34.13,34.08,34.11,126030.0,28.5509,28.5676,28.5258,28.5509,126030.0
2017-02-02 11:30:00,34.1,34.11,33.99,34.03,43776.0,28.5425,28.5509,28.4505,28.4839,43776.0
2017-02-02 11:40:00,34.02,34.05,34.0,34.01,55301.0,28.4756,28.5007,28.4588,28.4672,55301.0
2017-02-02 11:50:00,33.99,33.99,33.88,33.89,47610.0,28.4505,28.4505,28.3584,28.3668,47610.0
2017-02-02 12:00:00,33.89,34.0,33.88,33.99,44032.0,28.3668,28.4588,28.3584,28.4505,44032.0
2017-02-02 12:10:00,33.98,34.04,33.97,34.04,25818.0,28.4421,28.4923,28.4337,28.4923,25818.0
2017-02-02 12:20:00,34.02,34.03,33.98,33.98,40805.0,28.4756,28.4839,28.4421,28.4421,40805.0
2017-02-02 12:30:00,33.98,34.01,33.96,34.01,49181.0,28.4421,28.4672,28.4253,28.4672,49181.0
2017-02-02 12:40:00,34.0,34.08,34.0,34.06,71449.0,28.4588,28.5258,28.4588,28.509,71449.0
2017-02-02 12:50:00,34.05,34.06,33.99,34.0,64935.0,28.5007,28.509,28.4505,28.4588,64935.0
2017-02-02 13:00:00,34.01,34.06,34.0,34.05,38291.0,28.4672,28.509,28.4588,28.5007,38291.0
2017-02-02 13:10:00,34.05,34.09,34.04,34.09,52942.0,28.5007,28.5342,28.4923,28.5342,52942.0
2017-02-02 13:20:00,34.08,34.09,33.94,33.95,142814.0,28.5258,28.5342,28.4086,28.417,142814.0
2017-02-02 13:30:00,33.95,33.99,33.94,33.98,73393.0,28.417,28.4505,28.4086,28.4421,73393.0
2017-02-02 13:40:00,33.98,34.06,33.97,34.01,54675.0,28.4421,28.509,28.4337,28.4672,54675.0
2017-02-02 13:50:00,34.02,34.04,34.01,34.02,29861.0,28.4756,28.4923,28.4672,28.4756,29861.0
2017-02-02 14:00:00,34.02,34.03,33.95,33.95,83647.0,28.4756,28.4839,28.417,28.417,83647.0
2017-02-02 14:10:00,33.95,34.0,33.94,33.95,71916.0,28.417,28.4588,28.4086,28.417,71916.0
2017-02-02 14:20:00,33.95,34.0,33.93,34.0,112737.0,28.417,28.4588,28.4002,28.4588,112737.0
2017-02-02 14:30:00,34.0,34.01,33.97,33.98,215821.0,28.4588,28.4672,28.4337,28.4421,215821.0
2017-02-02 14:40:00,33.98,34.01,33.96,34.01,78758.0,28.4421,28.4672,28.4253,28.4672,78758.0
2017-02-02 14:50:00,34.01,34.01,33.97,34.01,58842.0,28.4672,28.4672,28.4337,28.4672,58842.0
2017-02-02 15:00:00,34.01,34.07,34.0,34.05,89122.0,28.4672,28.5174,28.4588,28.5007,89122.0
2017-02-02 15:10:00,34.05,34.07,33.98,33.99,67893.0,28.5007,28.5174,28.4421,28.4505,67893.0
2017-02-02 15:20:00,34.0,34.01,33.98,34.01,71503.0,28.4588,28.4672,28.4421,28.4672,71503.0
2017-02-02 15:30:00,34.01,34.03,33.99,34.01,111483.0,28.4672,28.4839,28.4505,28.4672,111483.0
2017-02-02 15:40:00,34.01,34.05,34.0,34.05,224122.0,28.4672,28.5007,28.4588,28.5007,224122.0
2017-02-02 15:50:00,34.04,34.11,34.04,34.1,1046591.0,28.4923,28.5509,28.4923,28.5425,1046591.0
2017-02-03 09:30:00,34.04,34.14,34.01,34.13,148410.0,28.4923,28.576,28.4672,28.5676,148410.0
2017-02-03 09:40:00,34.13,34.15,34.02,34.04,191736.0,28.5676,28.5844,28.4756,28.4923,191736.0
2017-02-03 09:50:00,34.04,34.05,33.98,34.05,108050.0,28.4923,28.5007,28.4421,28.5007,108050.0
2017-02-03 10:00:00,34.06,34.32,34.06,34.31,112964.0,28.509,28.7267,28.509,28.7183,112964.0
2017-02-03 10:10:00,34.31,34.31,34.07,34.14,88431.0,28.7183,28.7183,28.5174,28.576,88431.0
2017-02-03 10:20:00,34.14,34.16,34.06,34.07,74061.0,28.576,28.5928,28.509,28.5174,74061.0
2017-02-03 10:30:00,34.07,34.07,34.0,34.04,70261.0,28.5174,28.5174,28.4588,28.4923,70261.0
2017-02-03 10:40:00,34.04,34.15,34.04,34.15,190356.0,28.4923,28.5844,28.4923,28.5844,190356.0
2017-02-03 10:50:00,34.15,34.21,34.13,34.14,70907.0,28.5844,28.6346,28.5676,28.576,70907.0
2017-02-03 11:00:00,34.14,34.19,34.14,34.19,41843.0,28.576,28.6179,28.576,28.6179,41843.0
2017-02-03 11:10:00,34.19,34.2,34.14,34.14,95854.0,28.6179,28.6262,28.576,28.576,95854.0
2017-02-03 11:20:00,34.14,34.14,34.05,34.14,66215.0,28.576,28.576,28.5007,28.576,66215.0
2017-02-03 11:30:00,34.13,34.13,34.07,34.09,61485.0,28.5676,28.5676,28.5174,28.5342,61485.0
2017-02-03 11:40:00,34.09,34.1,34.06,34.09,53153.0,28.5342,28.5425,28.509,28.5342,53153.0
2017-02-03 11:50:00,34.1,34.13,34.09,34.12,40197.0,28.5425,28.5676,28.5342,28.5593,40197.0
2017-02-03 12:00:00,34.13,34.2,34.11,34.18,42292.0,28.5676,28.6262,28.5509,28.6095,42292.0
2017-02-03 12:10:00,34.18,34.19,34.11,34.11,26020.0,28.6095,28.6179,28.5509,28.5509,26020.0
2017-02-03 12:20:00,34.12,34.15,34.11,34.11,41031.0,28.5593,28.5844,28.5509,28.5509,41031.0
2017-02-03 12:30:00,34.11,34.12,34.08,34.08,45935.0,28.5509,28.5593,28.5258,28.5258,45935.0
2017-02-03 12:40:00,34.08,34.1,34.07,34.09,62219.0,28.5258,28.5425,28.5174,28.5342,62219.0
2017-02-03 12:50:00,34.09,34.13,34.08,34.13,42181.0,28.5342,28.5676,28.5258,28.5676,42181.0
2017-02-03 13:00:00,34.13,34.15,34.1,34.11,36628.0,28.5676,28.5844,28.5425,28.5509,36628.0
2017-02-03 13:10:00,34.11,34.13,34.1,34.12,46316.0,28.5509,28.5676,28.5425,28.5593,46316.0
2017-02-03 13:20:00,34.12,34.13,34.11,34.13,58337.0,28.5593,28.5676,28.5509,28.5676,58337.0
2017-02-03 13:30:00,34.13,34.18,34.12,34.14,273843.0,28.5676,28.6095,28.5593,28.576,273843.0
2017-02-03 13:40:00,34.15,34.16,34.1,34.1,42141.0,28.5844,28.5928,28.5425,28.5425,42141.0
2017-02-03 13:50:00,34.11,34.12,34.06,34.08,42621.0,28.5509,28.5593,28.509,28.5258,42621.0
2017-02-03 14:00:00,34.08,34.1,34.08,34.09,30956.0,28.5258,28.5425,28.5258,28.5342,30956.0
2017-02-03 14:10:00,34.09,34.11,34.09,34.09,61856.0,28.5342,28.5509,28.5342,28.5342,61856.0
2017-02-03 14:20:00,34.09,34.1,33.98,33.98,95374.0,28.5342,28.5425,28.4421,28.4421,95374.0
2017-02-03 14:30:00,33.99,34.0,33.96,34.0,75457.0,28.4505,28.4588,28.4253,28.4588,75457.0
2017-02-03 14:40:00,34.0,34.02,33.97,34.02,47752.0,28.4588,28.4756,28.4337,28.4756,47752.0
2017-02-03 14:50:00,34.02,34.02,33.97,34.01,45402.0,28.4756,28.4756,28.4337,28.4672,45402.0
2017-02-03 15:00:00,34.01,34.08,34.0,34.07,84412.0,28.4672,28.5258,28.4588,28.5174,84412.0
2017-02-03 15:10:00,34.07,34.08,34.03,34.06,62320.0,28.5174,28.5258,28.4839,28.509,62320.0
2017-02-03 15:20:00,34.06,34.09,34.06,34.08,75253.0,28.509,28.5342,28.509,28.5258,75253.0
2017-02-03 15:30:00,34.07,34.08,34.04,34.05,130926.0,28.5174,28.5258,28.4923,28.5007,130926.0
2017-02-03 15:40:00,34.05,34.06,34.03,34.04,130817.0,28.5007,28.509,28.4839,28.4923,130817.0
2017-02-03 15:50:00,34.04,34.04,33.98,34.02,387090.0,28.4923,28.4923,28.4421,28.4756,387090.0
2017-02-06 09:30:00,33.96,34.0,33.85,33.97,132193.0,28.4253,28.4588,28.3333,28.4337,132193.0
2017-02-06 09:40:00,33.97,33.99,33.91,33.97,68953.0,28.4337,28.4505,28.3835,28.4337,68953.0
2017-02-06 09:50:00,33.97,34.02,33.96,34.0,59098.0,28.4337,28.4756,28.4253,28.4588,59098.0
2017-02-06 10:00:00,34.0,34.0,33.9,33.96,85688.0,28.4588,28.4588,28.3751,28.4253,85688.0
2017-02-06 10:10:00,33.96,34.05,33.94,34.05,35964.0,28.4253,28.5007,28.4086,28.5007,35964.0
2017-02-06 10:20:00,34.05,34.09,34.03,34.05,35800.0,28.5007,28.5342,28.4839,28.5007,35800.0
2017-02-06 10:30:00,34.05,34.09,34.0,34.01,41482.0,28.5007,28.5342,28.4588,28.4672,41482.0
2017-02-06 10:40:00,34.0,34.01,33.93,33.93,51269.0,28.4588,28.4672,28.4002,28.4002,51269.0
2017-02-06 10:50:00,33.93,33.95,33.89,33.9,54323.0,28.4002,28.417,28.3668,28.3751,54323.0
2017-02-06 11:00:00,33.89,33.94,33.88,33.92,55093.0,28.3668,28.4086,28.3584,28.3919,55093.0
2017-02-06 11:10:00,33.93,33.96,33.91,33.95,41481.0,28.4002,28.4253,28.3835,28.417,41481.0
2017-02-06 11:20:00,33.95,33.98,33.89,33.89,34214.0,28.417,28.4421,28.3668,28.3668,34214.0
2017-02-06 11:30:00,33.89,33.91,33.84,33.88,34539.0,28.3668,28.3835,28.3249,28.3584,34539.0
2017-02-06 11:40:00,33.88,33.9,33.86,33.88,28743.0,28.3584,28.3751,28.3416,28.3584,28743.0
2017-02-06 11:50:00,33.88,33.88,33.84,33.86,44560.0,28.3584,28.3584,28.3249,28.3416,44560.0
2017-02-06 12:00:00,33.86,33.87,33.82,33.84,43439.0,28.3416,28.35,28.3082,28.3249,43439.0
2017-02-06 12:10:00,33.83,33.89,33.81,33.87,94335.0,28.3165,28.3668,28.2998,28.35,94335.0
2017-02-06 12:20:00,33.88,33.9,33.86,33.9,229669.0,28.3584,28.3751,28.3416,28.3751,229669.0
2017-02-06 12:30:00,33.9,33.92,33.87,33.87,72869.0,28.3751,28.3919,28.35,28.35,72869.0
2017-02-06 12:40:00,33.87,33.88,33.83,33.86,45572.0,28.35,28.3584,28.3165,28.3416,45572.0
2017-02-06 12:50:00,33.85,33.88,33.83,33.83,139382.0,28.3333,28.3584,28.3165,28.3165,139382.0
2017-02-06 13:00:00,33.83,33.84,33.78,33.78,28358.0,28.3165,28.3249,28.2747,28.2747,28358.0
2017-02-06 13:10:00,33.78,33.81,33.74,33.77,144790.0,28.2747,28.2998,28.2412,28.2663,144790.0
2017-02-06 13:20:00,33.77,33.83,33.77,33.8,50389.0,28.2663,28.3165,28.2663,28.2914,50389.0
2017-02-06 13:30:00,33.8,33.83,33.78,33.8,66824.0,28.2914,28.3165,28.2747,28.2914,66824.0
2017-02-06 13:40:00,33.79,33.8,33.77,33.78,17553.0,28.2831,28.2914,28.2663,28.2747,17553.0
2017-02-06 13:50:00,33.78,33.81,33.78,33.8,51981.0,28.2747,28.2998,28.2747,28.2914,51981.0
2017-02-06 14:00:00,33.79,33.8,33.75,33.75,51032.0,28.2831,28.2914,28.2496,28.2496,51032.0
2017-02-06 14:10:00,33.76,33.78,33.75,33.77,56850.0,28.2579,28.2747,28.2496,28.2663,56850.0
2017-02-06 14:20:00,33.77,33.79,33.75,33.75,88912.0,28.2663,28.2831,28.2496,28.2496,88912.0
2017-02-06 14:30:00,33.76,33.78,33.71,33.77,100191.0,28.2579,28.2747,28.2161,28.2663,100191.0
2017-02-06 14:40:00,33.77,33.78,33.74,33.76,66247.0,28.2663,28.2747,28.2412,28.2579,66247.0
2017-02-06 14:50:00,33.76,33.77,33.69,33.7,225050.0,28.2579,28.2663,28.1993,28.2077,225050.0
2017-02-06 15:00:00,33.7,33.72,33.67,33.71,215858.0,28.2077,28.2245,28.1826,28.2161,215858.0
2017-02-06 15:10:00,33.71,33.75,33.7,33.71,119515.0,28.2161,28.2496,28.2077,28.2161,119515.0
2017-02-06 15:20:00,33.71,33.72,33.64,33.65,160124.0,28.2161,28.2245,28.1575,28.1659,160124.0
2017-02-06 15:30:00,33.66,33.71,33.65,33.71,136952.0,28.1742,28.2161,28.1659,28.2161,136952.0
2017-02-06 15:40:00,33.71,33.71,33.65,33.66,248038.0,28.2161,28.2161,28.1659,28.1742,248038.0
2017-02-06 15:50:00,33.66,33.72,33.65,33.7,407621.0,28.1742,28.2245,28.1659,28.2077,407621.0
2017-02-07 09:30:00,33.65,33.74,33.47,33.52,186425.0,28.1659,28.2412,28.0152,28.0571,186425.0
2017-02-07 09:40:00,33.52,33.64,33.52,33.62,364592.0,28.0571,28.1575,28.0571,28.1408,364592.0
2017-02-07 09:50:00,33.62,33.62,33.34,33.34,276852.0,28.1408,28.1408,27.9064,27.9064,276852.0
2017-02-07 10:00:00,33.35,33.41,33.22,33.26,523978.0,27.9148,27.965,27.8059,27.8394,523978.0
2017-02-07 10:10:00,33.26,33.42,33.24,33.34,503416.0,27.8394,27.9734,27.8227,27.9064,503416.0
2017-02-07 10:20:00,33.33,33.53,33.33,33.51,162674.0,27.898,28.0654,27.898,28.0487,162674.0
2017-02-07 10:30:00,33.51,33.53,33.46,33.5,194683.0,28.0487,28.0654,28.0068,28.0403,194683.0
2017-02-07 10:40:00,33.51,33.56,33.45,33.55,125992.0,28.0487,28.0905,27.9985,28.0822,125992.0
2017-02-07 10:50:00,33.55,33.55,33.42,33.43,202920.0,28.0822,28.0822,27.9734,27.9817,202920.0
2017-02-07 11:00:00,33.43,33.59,33.4,33.59,126402.0,27.9817,28.1156,27.9566,28.1156,126402.0
2017-02-07 11:10:00,33.58,33.59,33.45,33.48,90080.0,28.1073,28.1156,27.9985,28.0236,90080.0
2017-02-07 11:20:00,33.47,33.51,33.43,33.47,45867.0,28.0152,28.0487,27.9817,28.0152,45867.0
2017-02-07 11:30:00,33.47,33.52,33.45,33.48,72625.0,28.0152,28.0571,27.9985,28.0236,72625.0
2017-02-07 11:40:00,33.48,33.5,33.45,33.45,114620.0,28.0236,28.0403,27.9985,27.9985,114620.0
2017-02-07 11:50:00,33.45,33.46,33.37,33.4,243529.0,27.9985,28.0068,27.9315,27.9566,243529.0
2017-02-07 12:00:00,33.4,33.42,33.33,33.33,138632.0,27.9566,27.9734,27.898,27.898,138632.0
2017-02-07 12:10:00,33.34,33.34,33.29,33.32,51687.0,27.9064,27.9064,27.8645,27.8897,51687.0
2017-02-07 12:20:00,33.31,33.36,33.29,33.32,55145.0,27.8813,27.9231,27.8645,27.8897,55145.0
2017-02-07 12:30:00,33.32,33.37,33.31,33.37,34239.0,27.8897,27.9315,27.8813,27.9315,34239.0
2017-02-07 12:40:00,33.36,33.4,33.29,33.3,152408.0,27.9231,27.9566,27.8645,27.8729,152408.0
2017-02-07 12:50:00,33.3,33.31,33.26,33.29,64790.0,27.8729,27.8813,27.8394,27.8645,64790.0
2017-02-07 13:00:00,33.29,33.36,33.29,33.36,35131.0,27.8645,27.9231,27.8645,27.9231,35131.0
2017-02-07 13:10:00,33.36,33.37,33.29,33.3,347621.0,27.9231,27.9315,27.8645,27.8729,347621.0
2017-02-07 13:20:00,33.3,33.33,33.29,33.3,72788.0,27.8729,27.898,27.8645,27.8729,72788.0
2017-02-07 13:30:00,33.3,33.31,33.27,33.27,73741.0,27.8729,27.8813,27.8478,27.8478,73741.0
2017-02-07 13:40:00,33.27,33.32,33.26,33.31,142987.0,27.8478,27.8897,27.8394,27.8813,142987.0
2017-02-07 13:50:00,33.31,33.35,33.3,33.31,83651.0,27.8813,27.9148,27.8729,27.8813,83651.0
2017-02-07 14:00:00,33.3,33.31,33.24,33.25,125384.0,27.8729,27.8813,27.8227,27.8311,125384.0
2017-02-07 14:10:00,33.25,33.29,33.23,33.29,84907.0,27.8311,27.8645,27.8143,27.8645,84907.0
2017-02-07 14:20:00,33.29,33.3,33.26,33.3,107548.0,27.8645,27.8729,27.8394,27.8729,107548.0
2017-02-07 14:30:00,33.3,33.3,33.26,33.27,151143.0,27.8729,27.8729,27.8394,27.8478,151143.0
2017-02-07 14:40:00,33.26,33.27,33.23,33.24,77944.0,27.8394,27.8478,27.8143,27.8227,77944.0
2017-02-07 14:50:00,33.25,33.27,33.24,33.24,162872.0,27.8311,27.8478,27.8227,27.8227,162872.0
2017-02-07 15:00:00,33.24,33.26,33.22,33.23,286327.0,27.8227,27.8394,27.8059,27.8143,286327.0
2017-02-07 15:10:00,33.24,33.25,33.18,33.22,153382.0,27.8227,27.8311,27.7725,27.8059,153382.0
2017-02-07 15:20:00,33.22,33.22,33.15,33.16,136634.0,27.8059,27.8059,27.7474,27.7557,136634.0
2017-02-07 15:30:00,33.16,33.19,33.12,33.14,207839.0,27.7557,27.7808,27.7222,27.739,207839.0
2017-02-07 15:40:00,33.13,33.13,33.09,33.11,287773.0,27.7306,27.7306,27.6971,27.7139,287773.0
2017-02-07 15:50:00,33.11,33.12,33.06,33.08,795501.0,27.7139,27.7222,27.672,27.6888,795501.0
2017-02-08 09:30:00,33.09,33.12,32.92,32.93,285298.0,27.6971,27.7222,27.5548,27.5632,285298.0
2017-02-08 09:40:00,32.93,32.93,32.7,32.72,410433.0,27.5632,27.5632,27.3707,27.3874,410433.0
2017-02-08 09:50:00,32.72,32.77,32.54,32.56,436752.0,27.3874,27.4293,27.2368,27.2535,436752.0
2017-02-08 10:00:00,32.56,32.84,32.56,32.75,303555.0,27.2535,27.4879,27.2535,27.4125,303555.0
2017-02-08 10:10:00,32.75,32.79,32.65,32.66,164975.0,27.4125,27.446,27.3288,27.3372,164975.0
2017-02-08 10:20:00,32.66,32.7,32.61,32.64,328880.0,27.3372,27.3707,27.2954,27.3205,328880.0
2017-02-08 10:30:00,32.65,32.65,32.46,32.55,432605.0,27.3288,27.3288,27.1698,27.2451,432605.0
2017-02-08 10:40:00,32.55,32.65,32.53,32.59,394740.0,27.2451,27.3288,27.2284,27.2786,394740.0
2017-02-08 10:50:00,32.59,32.6,32.45,32.51,263277.0,27.2786,27.287,27.1614,27.2117,263277.0
2017-02-08 11:00:00,32.51,32.6,32.51,32.54,194765.0,27.2117,27.287,27.2117,27.2368,194765.0
2017-02-08 11:10:00,32.54,32.55,32.44,32.51,194180.0,27.2368,27.2451,27.1531,27.2117,194180.0
2017-02-08 11:20:00,32.51,32.57,32.5,32.51,231219.0,27.2117,27.2619,27.2033,27.2117,231219.0
2017-02-08 11:30:00,32.51,32.57,32.46,32.5,168542.0,27.2117,27.2619,27.1698,27.2033,168542.0
2017-02-08 11:40:00,32.5,32.58,32.46,32.47,220547.0,27.2033,27.2703,27.1698,27.1782,220547.0
2017-02-08 11:50:00,32.47,32.57,32.44,32.57,139479.0,27.1782,27.2619,27.1531,27.2619,139479.0
2017-02-08 12:00:00,32.56,32.64,32.56,32.59,246779.0,27.2535,27.3205,27.2535,27.2786,246779.0
2017-02-08 12:10:00,32.58,32.68,32.52,32.68,290336.0,27.2703,27.354,27.22,27.354,290336.0
2017-02-08 12:20:00,32.68,32.71,32.65,32.66,232397.0,27.354,27.3791,27.3288,27.3372,232397.0
2017-02-08 12:30:00,32.66,32.68,32.61,32.66,130068.0,27.3372,27.354,27.2954,27.3372,130068.0
2017-02-08 12:40:00,32.66,32.67,32.61,32.62,115830.0,27.3372,27.3456,27.2954,27.3037,115830.0
2017-02-08 12:50:00,32.62,32.64,32.61,32.63,93840.0,27.3037,27.3205,27.2954,27.3121,93840.0
2017-02-08 13:00:00,32.63,32.68,32.61,32.61,160184.0,27.3121,27.354,27.2954,27.2954,160184.0
2017-02-08 13:10:00,32.62,32.64,32.57,32.59,123063.0,27.3037,27.3205,27.2619,27.2786,123063.0
2017-02-08 13:20:00,32.59,32.63,32.57,32.63,128924.0,27.2786,27.3121,27.2619,27.3121,128924.0
2017-02-08 13:30:00,32.63,32.64,32.6,32.62,127924.0,27.3121,27.3205,27.287,27.3037,127924.0
2017-02-08 13:40:00,32.62,32.64,32.58,32.62,114634.0,27.3037,27.3205,27.2703,27.3037,114634.0
2017-02-08 13:50:00,32.62,32.68,32.61,32.66,126213.0,27.3037,27.354,27.2954,27.3372,126213.0
2017-02-08 14:00:00,32.66,32.67,32.64,32.65,72465.0,27.3372,27.3456,27.3205,27.3288,72465.0
2017-02-08 14:10:00,32.65,32.7,32.64,32.7,107098.0,27.3288,27.3707,27.3205,27.3707,107098.0
2017-02-08 14:20:00,32.69,32.7,32.6,32.61,173491.0,27.3623,27.3707,27.287,27.2954,173491.0
2017-02-08 14:30:00,32.61,32.69,32.6,32.68,93122.0,27.2954,27.3623,27.287,27.354,93122.0
2017-02-08 14:40:00,32.67,32.78,32.67,32.77,176739.0,27.3456,27.4377,27.3456,27.4293,176739.0
2017-02-08 14:50:00,32.76,32.77,32.73,32.75,112180.0,27.4209,27.4293,27.3958,27.4125,112180.0
2017-02-08 15:00:00,32.76,32.79,32.72,32.77,219677.0,27.4209,27.446,27.3874,27.4293,219677.0
2017-02-08 15:10:00,32.77,32.8,32.76,32.78,119550.0,27.4293,27.4544,27.4209,27.4377,119550.0
2017-02-08 15:20:00,32.78,32.89,32.78,32.89,99780.0,27.4377,27.5297,27.4377,27.5297,99780.0
2017-02-08 15:30:00,32.89,32.91,32.85,32.86,180691.0,27.5297,27.5465,27.4962,27.5046,180691.0
2017-02-08 15:40:00,32.85,32.89,32.81,32.82,277016.0,27.4962,27.5297,27.4628,27.4711,277016.0
2017-02-08 15:50:00,32.82,32.86,32.8,32.85,707416.0,27.4711,27.5046,27.4544,27.4962,707416.0
2017-02-09 09:30:00,32.61,32.7,32.47,32.56,387121.0,27.2954,27.3707,27.1782,27.2535,387121.0
2017-02-09 09:40:00,32.57,32.72,32.56,32.68,431373.0,27.2619,27.3874,27.2535,27.354,431373.0
2017-02-09 09:50:00,32.67,33.14,32.67,33.03,270941.0,27.3456,27.739,27.3456,27.6469,270941.0
2017-02-09 10:00:00,33.04,33.26,33.03,33.2,398576.0,27.6553,27.8394,27.6469,27.7892,398576.0
2017-02-09 10:10:00,33.19,33.46,33.16,33.41,364318.0,27.7808,28.0068,27.7557,27.965,364318.0
2017-02-09 10:20:00,33.41,33.53,33.33,33.53,252380.0,27.965,28.0654,27.898,28.0654,252380.0
2017-02-09 10:30:00,33.53,33.59,33.44,33.45,277037.0,28.0654,28.1156,27.9901,27.9985,277037.0
2017-02-09 10:40:00,33.46,33.57,33.45,33.52,196988.0,28.0068,28.0989,27.9985,28.0571,196988.0
2017-02-09 10:50:00,33.52,33.65,33.52,33.63,222649.0,28.0571,28.1659,28.0571,28.1491,222649.0
2017-02-09 11:00:00,33.63,33.66,33.55,33.57,156693.0,28.1491,28.1742,28.0822,28.0989,156693.0
2017-02-09 11:10:00,33.57,33.61,33.51,33.6,176581.0,28.0989,28.1324,28.0487,28.124,176581.0
2017-02-09 11:20:00,33.59,33.7,33.55,33.66,334320.0,28.1156,28.2077,28.0822,28.1742,334320.0
2017-02-09 11:30:00,33.66,33.72,33.64,33.66,134823.0,28.1742,28.2245,28.1575,28.1742,134823.0
2017-02-09 11:40:00,33.66,33.69,33.58,33.61,106898.0,28.1742,28.1993,28.1073,28.1324,106898.0
2017-02-09 11:50:00,33.62,33.63,33.5,33.52,140297.0,28.1408,28.1491,28.0403,28.0571,140297.0
2017-02-09 12:00:00,33.51,33.59,33.49,33.5,194964.0,28.0487,28.1156,28.0319,28.0403,194964.0
2017-02-09 12:10:00,33.5,33.55,33.45,33.48,211901.0,28.0403,28.0822,27.9985,28.0236,211901.0
2017-02-09 12:20:00,33.47,33.5,33.42,33.44,120739.0,28.0152,28.0403,27.9734,27.9901,120739.0
2017-02-09 12:30:00,33.45,33.47,33.39,33.45,119485.0,27.9985,28.0152,27.9482,27.9985,119485.0
2017-02-09 12:40:00,33.45,33.46,33.38,33.41,142701.0,27.9985,28.0068,27.9399,27.965,142701.0
2017-02-09 12:50:00,33.4,33.41,33.29,33.31,236438.0,27.9566,27.965,27.8645,27.8813,236438.0
2017-02-09 13:00:00,33.31,33.5,33.3,33.48,105384.0,27.8813,28.0403,27.8729,28.0236,105384.0
2017-02-09 13:10:00,33.49,33.5,33.41,33.45,99144.0,28.0319,28.0403,27.965,27.9985,99144.0
2017-02-09 13:20:00,33.45,33.48,33.44,33.46,72240.0,27.9985,28.0236,27.9901,28.0068,72240.0
2017-02-09 13:30:00,33.47,33.49,33.4,33.47,133785.0,28.0152,28.0319,27.9566,28.0152,133785.0
2017-02-09 13:40:00,33.47,33.48,33.44,33.44,68782.0,28.0152,28.0236,27.9901,27.9901,68782.0
2017-02-09 13:50:00,33.44,33.55,33.44,33.55,187064.0,27.9901,28.0822,27.9901,28.0822,187064.0
2017-02-09 14:00:00,33.55,33.59,33.46,33.47,158512.0,28.0822,28.1156,28.0068,28.0152,158512.0
2017-02-09 14:10:00,33.47,33.48,33.41,33.45,152122.0,28.0152,28.0236,27.965,27.9985,152122.0
2017-02-09 14:20:00,33.45,33.52,33.45,33.51,226341.0,27.9985,28.0571,27.9985,28.0487,226341.0
2017-02-09 14:30:00,33.51,33.59,33.43,33.58,180204.0,28.0487,28.1156,27.9817,28.1073,180204.0
2017-02-09 14:40:00,33.58,33.6,33.53,33.54,118787.0,28.1073,28.124,28.0654,28.0738,118787.0
2017-02-09 14:50:00,33.55,33.59,33.49,33.55,154732.0,28.0822,28.1156,28.0319,28.0822,154732.0
2017-02-09 15:00:00,33.55,33.56,33.53,33.53,132106.0,28.0822,28.0905,28.0654,28.0654,132106.0
2017-02-09 15:10:00,33.54,33.58,33.51,33.52,212499.0,28.0738,28.1073,28.0487,28.0571,212499.0
2017-02-09 15:20:00,33.52,33.59,33.52,33.55,200584.0,28.0571,28.1156,28.0571,28.0822,200584.0
2017-02-09 15:30:00,33.55,33.56,33.47,33.5,346311.0,28.0822,28.0905,28.0152,28.0403,346311.0
2017-02-09 15:40:00,33.5,33.52,33.42,33.47,475914.0,28.0403,28.0571,27.9734,28.0152,475914.0
2017-02-09 15:50:00,33.46,33.51,33.44,33.48,861356.0,28.0068,28.0487,27.9901,28.0236,861356.0
2017-02-10 09:30:00,33.5,33.64,33.33,33.62,198770.0,28.0403,28.1575,27.898,28.1408,198770.0
2017-02-10 09:40:00,33.63,33.67,33.55,33.56,115367.0,28.1491,28.1826,28.0822,28.0905,115367.0
2017-02-10 09:50:00,33.57,33.6,33.49,33.56,123395.0,28.0989,28.124,28.0319,28.0905,123395.0
2017-02-10 10:00:00,33.57,33.58,33.53,33.53,166097.0,28.0989,28.1073,28.0654,28.0654,166097.0
2017-02-10 10:10:00,33.53,33.58,33.47,33.52,151465.0,28.0654,28.1073,28.0152,28.0571,151465.0
2017-02-10 10:20:00,33.51,33.51,33.44,33.45,104533.0,28.0487,28.0487,27.9901,27.9985,104533.0
2017-02-10 10:30:00,33.45,33.45,33.38,33.42,111675.0,27.9985,27.9985,27.9399,27.9734,111675.0
2017-02-10 10:40:00,33.42,33.44,33.27,33.3,246625.0,27.9734,27.9901,27.8478,27.8729,246625.0
2017-02-10 10:50:00,33.28,33.33,33.21,33.25,192837.0,27.8562,27.898,27.7976,27.8311,192837.0
2017-02-10 11:00:00,33.25,33.32,33.23,33.26,200190.0,27.8311,27.8897,27.8143,27.8394,200190.0
2017-02-10 11:10:00,33.26,33.28,33.2,33.27,194495.0,27.8394,27.8562,27.7892,27.8478,194495.0
2017-02-10 11:20:00,33.27,33.3,33.21,33.22,172454.0,27.8478,27.8729,27.7976,27.8059,172454.0
2017-02-10 11:30:00,33.22,33.31,33.21,33.25,207652.0,27.8059,27.8813,27.7976,27.8311,207652.0
2017-02-10 11:40:00,33.26,33.28,33.22,33.26,125387.0,27.8394,27.8562,27.8059,27.8394,125387.0
2017-02-10 11:50:00,33.26,33.26,33.17,33.23,131725.0,27.8394,27.8394,27.7641,27.8143,131725.0
2017-02-10 12:00:00,33.23,33.36,33.22,33.35,90750.0,27.8143,27.9231,27.8059,27.9148,90750.0
2017-02-10 12:10:00,33.35,33.35,33.31,33.34,62870.0,27.9148,27.9148,27.8813,27.9064,62870.0
2017-02-10 12:20:00,33.34,33.37,33.32,33.35,70341.0,27.9064,27.9315,27.8897,27.9148,70341.0
2017-02-10 12:30:00,33.36,33.38,33.34,33.36,86041.0,27.9231,27.9399,27.9064,27.9231,86041.0
2017-02-10 12:40:00,33.36,33.36,33.33,33.36,61483.0,27.9231,27.9231,27.898,27.9231,61483.0
2017-02-10 12:50:00,33.36,33.42,33.35,33.4,82879.0,27.9231,27.9734,27.9148,27.9566,82879.0
2017-02-10 13:00:00,33.41,33.41,33.37,33.4,48401.0,27.965,27.965,27.9315,27.9566,48401.0
2017-02-10 13:10:00,33.39,33.49,33.39,33.45,82247.0,27.9482,28.0319,27.9482,27.9985,82247.0
2017-02-10 13:20:00,33.45,33.47,33.4,33.42,102523.0,27.9985,28.0152,27.9566,27.9734,102523.0
2017-02-10 13:30:00,33.41,33.42,33.35,33.37,105755.0,27.965,27.9734,27.9148,27.9315,105755.0
2017-02-10 13:40:00,33.37,33.4,33.37,33.4,47575.0,27.9315,27.9566,27.9315,27.9566,47575.0
2017-02-10 13:50:00,33.4,33.4,33.34,33.35,81551.0,27.9566,27.9566,27.9064,27.9148,81551.0
2017-02-10 14:00:00,33.35,33.36,33.29,33.3,92367.0,27.9148,27.9231,27.8645,27.8729,92367.0
2017-02-10 14:10:00,33.3,33.32,33.29,33.3,154500.0,27.8729,27.8897,27.8645,27.8729,154500.0
2017-02-10 14:20:00,33.3,33.32,33.29,33.32,78514.0,27.8729,27.8897,27.8645,27.8897,78514.0
2017-02-10 14:30:00,33.32,33.33,33.31,33.32,80631.0,27.8897,27.898,27.8813,27.8897,80631.0
2017-02-10 14:40:00,33.33,33.43,33.32,33.43,124485.0,27.898,27.9817,27.8897,27.9817,124485.0
2017-02-10 14:50:00,33.42,33.45,33.42,33.44,138000.0,27.9734,27.9985,27.9734,27.9901,138000.0
2017-02-10 15:00:00,33.43,33.49,33.43,33.48,186758.0,27.9817,28.0319,27.9817,28.0236,186758.0
2017-02-10 15:10:00,33.48,33.5,33.46,33.5,97558.0,28.0236,28.0403,28.0068,28.0403,97558.0
2017-02-10 15:20:00,33.49,33.5,33.48,33.5,209641.0,28.0319,28.0403,28.0236,28.0403,209641.0
2017-02-10 15:30:00,33.5,33.53,33.46,33.52,197507.0,28.0403,28.0654,28.0068,28.0571,197507.0
2017-02-10 15:40:00,33.53,33.53,33.51,33.52,176034.0,28.0654,28.0654,28.0487,28.0571,176034.0
2017-02-10 15:50:00,33.52,33.53,33.48,33.49,389828.0,28.0571,28.0654,28.0236,28.0319,389828.0
2017-02-13 09:30:00,33.44,33.67,33.44,33.63,179600.0,28.0912,28.2844,28.0912,28.2508,179600.0
2017-02-13 09:40:00,33.63,33.65,33.47,33.53,112164.0,28.2508,28.2676,28.1164,28.1668,112164.0
2017-02-13 09:50:00,33.53,33.63,33.45,33.63,97880.0,28.1668,28.2508,28.0996,28.2508,97880.0
2017-02-13 10:00:00,33.62,33.65,33.48,33.52,108897.0,28.2424,28.2676,28.1248,28.1584,108897.0
2017-02-13 10:10:00,33.52,33.54,33.5,33.51,126577.0,28.1584,28.1752,28.1416,28.15,126577.0
2017-02-13 10:20:00,33.5,33.56,33.5,33.54,84967.0,28.1416,28.192,28.1416,28.1752,84967.0
2017-02-13 10:30:00,33.54,33.54,33.46,33.48,99724.0,28.1752,28.1752,28.108,28.1248,99724.0
2017-02-13 10:40:00,33.47,33.51,33.46,33.48,97978.0,28.1164,28.15,28.108,28.1248,97978.0
2017-02-13 10:50:00,33.47,33.48,33.43,33.48,61642.0,28.1164,28.1248,28.0828,28.1248,61642.0
2017-02-13 11:00:00,33.48,33.49,33.38,33.39,134707.0,28.1248,28.1332,28.0408,28.0492,134707.0
2017-02-13 11:10:00,33.39,33.42,33.38,33.38,106017.0,28.0492,28.0744,28.0408,28.0408,106017.0
2017-02-13 11:20:00,33.39,33.4,33.35,33.38,85548.0,28.0492,28.0576,28.0156,28.0408,85548.0
2017-02-13 11:30:00,33.37,33.38,33.31,33.31,103338.0,28.0324,28.0408,27.982,27.982,103338.0
2017-02-13 11:40:00,33.32,33.39,33.31,33.38,59381.0,27.9904,28.0492,27.982,28.0408,59381.0
2017-02-13 11:50:00,33.38,33.38,33.23,33.25,145479.0,28.0408,28.0408,27.9148,27.9316,145479.0
2017-02-13 12:00:00,33.25,33.31,33.24,33.31,97361.0,27.9316,27.982,27.9232,27.982,97361.0
2017-02-13 12:10:00,33.3,33.31,33.27,33.28,85477.0,27.9736,27.982,27.9484,27.9568,85477.0
2017-02-13 12:20:00,33.27,33.28,33.24,33.25,66204.0,27.9484,27.9568,27.9232,27.9316,66204.0
2017-02-13 12:30:00,33.24,33.25,33.17,33.2,220712.0,27.9232,27.9316,27.8644,27.8896,220712.0
2017-02-13 12:40:00,33.19,33.25,33.19,33.24,114660.0,27.8812,27.9316,27.8812,27.9232,114660.0
2017-02-13 12:50:00,33.23,33.25,33.19,33.21,152098.0,27.9148,27.9316,27.8812,27.898,152098.0
2017-02-13 13:00:00,33.21,33.23,33.19,33.2,115324.0,27.898,27.9148,27.8812,27.8896,115324.0
2017-02-13 13:10:00,33.2,33.21,33.15,33.16,89279.0,27.8896,27.898,27.8476,27.856,89279.0
2017-02-13 13:20:00,33.17,33.19,33.16,33.19,91451.0,27.8644,27.8812,27.856,27.8812,91451.0
2017-02-13 13:30:00,33.19,33.26,33.19,33.23,94147.0,27.8812,27.94,27.8812,27.9148,94147.0
2017-02-13 13:40:00,33.23,33.26,33.22,33.23,64497.0,27.9148,27.94,27.9064,27.9148,64497.0
2017-02-13 13:50:00,33.23,33.24,33.17,33.19,79298.0,27.9148,27.9232,27.8644,27.8812,79298.0
2017-02-13 14:00:00,33.19,33.2,33.17,33.2,93210.0,27.8812,27.8896,27.8644,27.8896,93210.0
2017-02-13 14:10:00,33.2,33.24,33.19,33.23,134146.0,27.8896,27.9232,27.8812,27.9148,134146.0
2017-02-13 14:20:00,33.22,33.28,33.22,33.25,155106.0,27.9064,27.9568,27.9064,27.9316,155106.0
2017-02-13 14:30:00,33.24,33.28,33.24,33.26,95932.0,27.9232,27.9568,27.9232,27.94,95932.0
2017-02-13 14:40:00,33.26,33.27,33.2,33.2,175828.0,27.94,27.9484,27.8896,27.8896,175828.0
2017-02-13 14:50:00,33.2,33.26,33.2,33.2,126721.0,27.8896,27.94,27.8896,27.8896,126721.0
2017-02-13 15:00:00,33.2,33.27,33.17,33.27,165176.0,27.8896,27.9484,27.8644,27.9484,165176.0
2017-02-13 15:10:00,33.27,33.27,33.22,33.23,140621.0,27.9484,27.9484,27.9064,27.9148,140621.0
2017-02-13 15:20:00,33.24,33.25,33.21,33.22,101333.0,27.9232,27.9316,27.898,27.9064,101333.0
2017-02-13 15:30:00,33.22,33.22,33.21,33.22,146284.0,27.9064,27.9064,27.898,27.9064,146284.0
2017-02-13 15:40:00,33.22,33.23,33.21,33.23,217618.0,27.9064,27.9148,27.898,27.9148,217618.0
2017-02-13 15:50:00,33.23,33.23,33.2,33.2,382174.0,27.9148,27.9148,27.8896,27.8896,382174.0
2017-02-14 09:30:00,33.17,33.25,32.97,33.0,367815.0,27.8644,27.9316,27.6964,27.7216,367815.0
2017-02-14 09:40:00,33.0,33.02,32.93,32.94,227644.0,27.7216,27.7384,27.6628,27.6712,227644.0
2017-02-14 09:50:00,32.94,32.94,32.84,32.87,519955.0,27.6712,27.6712,27.5872,27.6124,519955.0
2017-02-14 10:00:00,32.88,32.89,32.74,32.76,326825.0,27.6208,27.6292,27.5032,27.52,326825.0
2017-02-14 10:10:00,32.77,32.78,32.68,32.7,339491.0,27.5284,27.5368,27.4528,27.4696,339491.0
2017-02-14 10:20:00,32.7,32.75,32.67,32.75,496811.0,27.4696,27.5116,27.4444,27.5116,496811.0
2017-02-14 10:30:00,32.74,32.75,32.69,32.74,295280.0,27.5032,27.5116,27.4612,27.5032,295280.0
2017-02-14 10:40:00,32.74,32.77,32.71,32.75,314134.0,27.5032,27.5284,27.478,27.5116,314134.0
2017-02-14 10:50:00,32.75,32.76,32.74,32.75,238282.0,27.5116,27.52,27.5032,27.5116,238282.0
2017-02-14 11:00:00,32.76,32.81,32.74,32.81,445936.0,27.52,27.562,27.5032,27.562,445936.0
2017-02-14 11:10:00,32.81,32.91,32.8,32.87,470634.0,27.562,27.646,27.5536,27.6124,470634.0
2017-02-14 11:20:00,32.87,32.89,32.83,32.87,482287.0,27.6124,27.6292,27.5788,27.6124,482287.0
2017-02-14 11:30:00,32.88,32.88,32.85,32.87,259862.0,27.6208,27.6208,27.5956,27.6124,259862.0
2017-02-14 11:40:00,32.87,32.89,32.86,32.89,390487.0,27.6124,27.6292,27.604,27.6292,390487.0
2017-02-14 11:50:00,32.89,32.92,32.88,32.9,458110.0,27.6292,27.6544,27.6208,27.6376,458110.0
2017-02-14 12:00:00,32.9,32.9,32.86,32.89,720186.0,27.6376,27.6376,27.604,27.6292,720186.0
2017-02-14 12:10:00,32.89,33.05,32.88,33.0,616698.0,27.6292,27.7636,27.6208,27.7216,616698.0
2017-02-14 12:20:00,33.0,33.06,32.95,33.05,227736.0,27.7216,27.772,27.6796,27.7636,227736.0
2017-02-14 12:30:00,33.05,33.06,33.05,33.06,297650.0,27.7636,27.772,27.7636,27.772,297650.0
2017-02-14 12:40:00,33.06,33.06,33.03,33.06,153037.0,27.772,27.772,27.7468,27.772,153037.0
2017-02-14 12:50:00,33.06,33.06,33.01,33.03,194883.0,27.772,27.772,27.73,27.7468,194883.0
2017-02-14 13:00:00,33.03,33.06,33.02,33.05,134987.0,27.7468,27.772,27.7384,27.7636,134987.0
2017-02-14 13:10:00,33.05,33.06,33.0,33.04,189989.0,27.7636,27.772,27.7216,27.7552,189989.0
2017-02-14 13:20:00,33.04,33.14,33.03,33.14,96842.0,27.7552,27.8392,27.7468,27.8392,96842.0
2017-02-14 13:30:00,33.14,33.34,33.13,33.3,171290.0,27.8392,28.0072,27.8308,27.9736,171290.0
2017-02-14 13:40:00,33.3,33.32,33.21,33.23,527083.0,27.9736,27.9904,27.898,27.9148,527083.0
2017-02-14 13:50:00,33.23,33.24,33.21,33.21,302620.0,27.9148,27.9232,27.898,27.898,302620.0
2017-02-14 14:00:00,33.22,33.27,33.2,33.25,118370.0,27.9064,27.9484,27.8896,27.9316,118370.0
2017-02-14 14:10:00,33.26,33.26,33.21,33.21,267073.0,27.94,27.94,27.898,27.898,267073.0
2017-02-14 14:20:00,33.22,33.24,33.17,33.2,181134.0,27.9064,27.9232,27.8644,27.8896,181134.0
2017-02-14 14:30:00,33.19,33.21,33.17,33.17,156456.0,27.8812,27.898,27.8644,27.8644,156456.0
2017-02-14 14:40:00,33.17,33.18,33.12,33.12,138513.0,27.8644,27.8728,27.8224,27.8224,138513.0
2017-02-14 14:50:00,33.12,33.13,33.08,33.09,142030.0,27.8224,27.8308,27.7888,27.7972,142030.0
2017-02-14 15:00:00,33.09,33.13,33.05,33.11,148283.0,27.7972,27.8308,27.7636,27.814,148283.0
2017-02-14 15:10:00,33.11,33.11,33.02,33.03,156751.0,27.814,27.814,27.7384,27.7468,156751.0
2017-02-14 15:20:00,33.04,33.04,32.97,32.97,363143.0,27.7552,27.7552,27.6964,27.6964,363143.0
2017-02-14 15:30:00,32.98,33.0,32.97,33.0,257054.0,27.7048,27.7216,27.6964,27.7216,257054.0
2017-02-14 15:40:00,33.0,33.0,32.97,33.0,445601.0,27.7216,27.7216,27.6964,27.7216,445601.0
2017-02-14 15:50:00,33.0,33.08,32.99,33.06,556973.0,27.7216,27.7888,27.7132,27.772,556973.0
2017-02-15 09:30:00,33.2,33.25,33.07,33.08,455472.0,27.8896,27.9316,27.7804,27.7888,455472.0
2017-02-15 09:40:00,33.07,33.22,33.05,33.15,375703.0,27.7804,27.9064,27.7636,27.8476,375703.0
2017-02-15 09:50:00,33.15,33.2,33.08,33.14,350298.0,27.8476,27.8896,27.7888,27.8392,350298.0
2017-02-15 10:00:00,33.14,33.32,33.12,33.32,164262.0,27.8392,27.9904,27.8224,27.9904,164262.0
2017-02-15 10:10:00,33.32,33.32,33.23,33.23,140789.0,27.9904,27.9904,27.9148,27.9148,140789.0
2017-02-15 10:20:00,33.23,33.26,33.13,33.16,137424.0,27.9148,27.94,27.8308,27.856,137424.0
2017-02-15 10:30:00,33.15,33.19,33.13,33.13,207507.0,27.8476,27.8812,27.8308,27.8308,207507.0
2017-02-15 10:40:00,33.13,33.15,33.12,33.15,153691.0,27.8308,27.8476,27.8224,27.8476,153691.0
2017-02-15 10:50:00,33.15,33.19,33.13,33.18,159117.0,27.8476,27.8812,27.8308,27.8728,159117.0
2017-02-15 11:00:00,33.17,33.23,33.15,33.22,127049.0,27.8644,27.9148,27.8476,27.9064,127049.0
2017-02-15 11:10:00,33.22,33.3,33.21,33.28,123439.0,27.9064,27.9736,27.898,27.9568,123439.0
2017-02-15 11:20:00,33.28,33.34,33.23,33.25,334024.0,27.9568,28.0072,27.9148,27.9316,334024.0
2017-02-15 11:30:00,33.25,33.29,33.13,33.18,127917.0,27.9316,27.9652,27.8308,27.8728,127917.0
2017-02-15 11:40:00,33.18,33.19,33.09,33.11,146506.0,27.8728,27.8812,27.7972,27.814,146506.0
2017-02-15 11:50:00,33.11,33.15,33.08,33.14,104790.0,27.814,27.8476,27.7888,27.8392,104790.0
2017-02-15 12:00:00,33.15,33.21,33.15,33.18,119913.0,27.8476,27.898,27.8476,27.8728,119913.0
2017-02-15 12:10:00,33.17,33.22,33.16,33.2,92458.0,27.8644,27.9064,27.856,27.8896,92458.0
2017-02-15 12:20:00,33.21,33.29,33.2,33.26,128190.0,27.898,27.9652,27.8896,27.94,128190.0
2017-02-15 12:30:00,33.27,33.3,33.25,33.27,60196.0,27.9484,27.9736,27.9316,27.9484,60196.0
2017-02-15 12:40:00,33.28,33.3,33.25,33.28,43854.0,27.9568,27.9736,27.9316,27.9568,43854.0
2017-02-15 12:50:00,33.28,33.31,33.26,33.26,80671.0,27.9568,27.982,27.94,27.94,80671.0
2017-02-15 13:00:00,33.27,33.31,33.26,33.26,78913.0,27.9484,27.982,27.94,27.94,78913.0
2017-02-15 13:10:00,33.27,33.28,33.2,33.27,98278.0,27.9484,27.9568,27.8896,27.9484,98278.0
2017-02-15 13:20:00,33.27,33.31,33.25,33.31,68020.0,27.9484,27.982,27.9316,27.982,68020.0
2017-02-15 13:30:00,33.3,33.38,33.3,33.37,116647.0,27.9736,28.0408,27.9736,28.0324,116647.0
2017-02-15 13:40:00,33.37,33.4,33.35,33.36,149695.0,28.0324,28.0576,28.0156,28.024,149695.0
2017-02-15 13:50:00,33.36,33.38,33.32,33.38,140386.0,28.024,28.0408,27.9904,28.0408,140386.0
2017-02-15 14:00:00,33.38,33.44,33.37,33.41,119702.0,28.0408,28.0912,28.0324,28.066,119702.0
2017-02-15 14:10:00,33.41,33.43,33.34,33.36,134887.0,28.066,28.0828,28.0072,28.024,134887.0
2017-02-15 14:20:00,33.36,33.39,33.33,33.36,99348.0,28.024,28.0492,27.9988,28.024,99348.0
2017-02-15 14:30:00,33.34,33.41,33.33,33.37,85008.0,28.0072,28.066,27.9988,28.0324,85008.0
2017-02-15 14:40:00,33.38,33.39,33.34,33.36,97778.0,28.0408,28.0492,28.0072,28.024,97778.0
2017-02-15 14:50:00,33.37,33.45,33.34,33.44,114865.0,28.0324,28.0996,28.0072,28.0912,114865.0
2017-02-15 15:00:00,33.44,33.45,33.4,33.41,109328.0,28.0912,28.0996,28.0576,28.066,109328.0
2017-02-15 15:10:00,33.41,33.54,33.4,33.52,314789.0,28.066,28.1752,28.0576,28.1584,314789.0
2017-02-15 15:20:00,33.52,33.58,33.52,33.55,206547.0,28.1584,28.2088,28.1584,28.1836,206547.0
2017-02-15 15:30:00,33.55,33.58,33.53,33.53,280471.0,28.1836,28.2088,28.1668,28.1668,280471.0
2017-02-15 15:40:00,33.53,33.6,33.52,33.59,236308.0,28.1668,28.2256,28.1584,28.2172,236308.0
2017-02-15 15:50:00,33.59,33.6,33.48,33.5,615918.0,28.2172,28.2256,28.1248,28.1416,615918.0
2017-02-16 09:30:00,33.65,33.89,33.65,33.75,205181.0,28.2676,28.4693,28.2676,28.3516,205181.0
2017-02-16 09:40:00,33.74,33.75,33.61,33.63,135576.0,28.3432,28.3516,28.234,28.2508,135576.0
2017-02-16 09:50:00,33.63,33.69,33.62,33.66,167263.0,28.2508,28.3012,28.2424,28.276,167263.0
2017-02-16 10:00:00,33.65,33.79,33.63,33.77,276056.0,28.2676,28.3852,28.2508,28.3684,276056.0
2017-02-16 10:10:00,33.77,33.83,33.74,33.82,230533.0,28.3684,28.4189,28.3432,28.4105,230533.0
2017-02-16 10:20:00,33.82,33.88,33.79,33.82,296463.0,28.4105,28.4609,28.3852,28.4105,296463.0
2017-02-16 10:30:00,33.81,33.97,33.8,33.97,190402.0,28.402,28.5365,28.3936,28.5365,190402.0
2017-02-16 10:40:00,33.97,33.97,33.87,33.93,185616.0,28.5365,28.5365,28.4525,28.5029,185616.0
2017-02-16 10:50:00,33.93,33.95,33.9,33.95,120161.0,28.5029,28.5197,28.4777,28.5197,120161.0
2017-02-16 11:00:00,33.94,33.95,33.8,33.84,186071.0,28.5113,28.5197,28.3936,28.4273,186071.0
2017-02-16 11:10:00,33.84,33.92,33.84,33.91,96992.0,28.4273,28.4945,28.4273,28.4861,96992.0
2017-02-16 11:20:00,33.91,34.06,33.9,34.05,365962.0,28.4861,28.6121,28.4777,28.6037,365962.0
2017-02-16 11:30:00,34.04,34.15,33.98,34.15,257994.0,28.5953,28.6877,28.5449,28.6877,257994.0
2017-02-16 11:40:00,34.14,34.25,34.14,34.23,238161.0,28.6793,28.7717,28.6793,28.7549,238161.0
2017-02-16 11:50:00,34.24,34.27,34.21,34.25,159414.0,28.7633,28.7885,28.7381,28.7717,159414.0
2017-02-16 12:00:00,34.24,34.25,34.04,34.04,247915.0,28.7633,28.7717,28.5953,28.5953,247915.0
2017-02-16 12:10:00,34.03,34.06,34.02,34.04,112335.0,28.5869,28.6121,28.5785,28.5953,112335.0
2017-02-16 12:20:00,34.04,34.05,33.98,34.01,108283.0,28.5953,28.6037,28.5449,28.5701,108283.0
2017-02-16 12:30:00,34.0,34.04,33.98,34.02,134650.0,28.5617,28.5953,28.5449,28.5785,134650.0
2017-02-16 12:40:00,34.02,34.1,34.01,34.1,128452.0,28.5785,28.6457,28.5701,28.6457,128452.0
2017-02-16 12:50:00,34.09,34.19,34.09,34.1,138221.0,28.6373,28.7213,28.6373,28.6457,138221.0
2017-02-16 13:00:00,34.09,34.1,34.02,34.06,84564.0,28.6373,28.6457,28.5785,28.6121,84564.0
2017-02-16 13:10:00,34.07,34.09,34.0,34.09,121244.0,28.6205,28.6373,28.5617,28.6373,121244.0
2017-02-16 13:20:00,34.09,34.16,34.05,34.12,165209.0,28.6373,28.6961,28.6037,28.6625,165209.0
2017-02-16 13:30:00,34.12,34.12,33.96,34.05,155595.0,28.6625,28.6625,28.5281,28.6037,155595.0
2017-02-16 13:40:00,34.05,34.08,34.02,34.05,68384.0,28.6037,28.6289,28.5785,28.6037,68384.0
2017-02-16 13:50:00,34.06,34.09,34.05,34.07,66925.0,28.6121,28.6373,28.6037,28.6205,66925.0
2017-02-16 14:00:00,34.08,34.1,34.05,34.05,75395.0,28.6289,28.6457,28.6037,28.6037,75395.0
2017-02-16 14:10:00,34.05,34.06,33.99,34.0,94374.0,28.6037,28.6121,28.5533,28.5617,94374.0
2017-02-16 14:20:00,34.0,34.05,33.96,34.04,101690.0,28.5617,28.6037,28.5281,28.5953,101690.0
2017-02-16 14:30:00,34.04,34.06,33.93,33.94,122235.0,28.5953,28.6121,28.5029,28.5113,122235.0
2017-02-16 14:40:00,33.94,33.95,33.9,33.92,124066.0,28.5113,28.5197,28.4777,28.4945,124066.0
2017-02-16 14:50:00,33.93,33.95,33.88,33.95,106156.0,28.5029,28.5197,28.4609,28.5197,106156.0
2017-02-16 15:00:00,33.95,33.99,33.91,33.91,126895.0,28.5197,28.5533,28.4861,28.4861,126895.0
2017-02-16 15:10:00,33.91,33.93,33.91,33.92,116942.0,28.4861,28.5029,28.4861,28.4945,116942.0
2017-02-16 15:20:00,33.92,33.97,33.91,33.95,141728.0,28.4945,28.5365,28.4861,28.5197,141728.0
2017-02-16 15:30:00,33.95,33.98,33.94,33.98,303368.0,28.5197,28.5449,28.5113,28.5449,303368.0
2017-02-16 15:40:00,33.98,34.0,33.95,33.97,243042.0,28.5449,28.5617,28.5197,28.5365,243042.0
2017-02-16 15:50:00,33.98,34.01,33.93,33.95,765851.0,28.5449,28.5701,28.5029,28.5197,765851.0
2017-02-17 09:30:00,33.9,34.24,33.77,34.1,507945.0,28.4777,28.7633,28.3684,28.6457,507945.0
2017-02-17 09:40:00,34.1,34.14,34.02,34.13,246628.0,28.6457,28.6793,28.5785,28.6709,246628.0
2017-02-17 09:50:00,34.13,34.25,34.1,34.24,279874.0,28.6709,28.7717,28.6457,28.7633,279874.0
2017-02-17 10:00:00,34.24,34.31,34.2,34.22,429197.0,28.7633,28.8221,28.7297,28.7465,429197.0
2017-02-17 10:10:00,34.21,34.29,34.19,34.27,209815.0,28.7381,28.8053,28.7213,28.7885,209815.0
2017-02-17 10:20:00,34.27,34.4,34.27,34.39,151891.0,28.7885,28.8977,28.7885,28.8893,151891.0
2017-02-17 10:30:00,34.39,34.49,34.32,34.49,250337.0,28.8893,28.9733,28.8305,28.9733,250337.0
2017-02-17 10:40:00,34.48,34.54,34.43,34.46,297992.0,28.9649,29.0153,28.9229,28.9481,297992.0
2017-02-17 10:50:00,34.45,34.5,34.36,34.47,443467.0,28.9397,28.9817,28.8641,28.9565,443467.0
2017-02-17 11:00:00,34.47,34.48,34.38,34.41,342793.0,28.9565,28.9649,28.8809,28.9061,342793.0
2017-02-17 11:10:00,34.41,34.42,34.11,34.12,310203.0,28.9061,28.9145,28.6541,28.6625,310203.0
2017-02-17 11:20:00,34.12,34.15,34.05,34.11,184855.0,28.6625,28.6877,28.6037,28.6541,184855.0
2017-02-17 11:30:00,34.11,34.13,33.99,34.11,97359.0,28.6541,28.6709,28.5533,28.6541,97359.0
2017-02-17 11:40:00,34.12,34.15,34.08,34.11,75411.0,28.6625,28.6877,28.6289,28.6541,75411.0
2017-02-17 11:50:00,34.12,34.2,34.09,34.2,76010.0,28.6625,28.7297,28.6373,28.7297,76010.0
2017-02-17 12:00:00,34.2,34.23,34.11,34.13,82821.0,28.7297,28.7549,28.6541,28.6709,82821.0
2017-02-17 12:10:00,34.12,34.14,34.11,34.12,52552.0,28.6625,28.6793,28.6541,28.6625,52552.0
2017-02-17 12:20:00,34.12,34.19,34.11,34.16,51667.0,28.6625,28.7213,28.6541,28.6961,51667.0
2017-02-17 12:30:00,34.17,34.19,34.05,34.09,84380.0,28.7045,28.7213,28.6037,28.6373,84380.0
2017-02-17 12:40:00,34.09,34.1,34.01,34.03,104829.0,28.6373,28.6457,28.5701,28.5869,104829.0
2017-02-17 12:50:00,34.03,34.05,33.98,34.05,70460.0,28.5869,28.6037,28.5449,28.6037,70460.0
2017-02-17 13:00:00,34.06,34.08,34.02,34.07,49763.0,28.6121,28.6289,28.5785,28.6205,49763.0
2017-02-17 13:10:00,34.07,34.1,34.06,34.1,34784.0,28.6205,28.6457,28.6121,28.6457,34784.0
2017-02-17 13:20:00,34.09,34.11,34.04,34.05,77479.0,28.6373,28.6541,28.5953,28.6037,77479.0
2017-02-17 13:30:00,34.04,34.05,33.98,34.03,92266.0,28.5953,28.6037,28.5449,28.5869,92266.0
2017-02-17 13:40:00,34.04,34.09,34.03,34.08,62796.0,28.5953,28.6373,28.5869,28.6289,62796.0
2017-02-17 13:50:00,34.09,34.16,34.08,34.15,59100.0,28.6373,28.6961,28.6289,28.6877,59100.0
2017-02-17 14:00:00,34.15,34.15,34.07,34.09,51637.0,28.6877,28.6877,28.6205,28.6373,51637.0
2017-02-17 14:10:00,34.09,34.09,34.02,34.07,98398.0,28.6373,28.6373,28.5785,28.6205,98398.0
2017-02-17 14:20:00,34.07,34.17,34.07,34.12,70505.0,28.6205,28.7045,28.6205,28.6625,70505.0
2017-02-17 14:30:00,34.12,34.13,34.09,34.11,41410.0,28.6625,28.6709,28.6373,28.6541,41410.0
2017-02-17 14:40:00,34.12,34.15,34.11,34.12,48602.0,28.6625,28.6877,28.6541,28.6625,48602.0
2017-02-17 14:50:00,34.12,34.13,34.06,34.07,59874.0,28.6625,28.6709,28.6121,28.6205,59874.0
2017-02-17 15:00:00,34.07,34.09,34.06,34.09,36491.0,28.6205,28.6373,28.6121,28.6373,36491.0
2017-02-17 15:10:00,34.08,34.13,34.04,34.13,110265.0,28.6289,28.6709,28.5953,28.6709,110265.0
2017-02-17 15:20:00,34.13,34.17,34.12,34.14,196303.0,28.6709,28.7045,28.6625,28.6793,196303.0
2017-02-17 15:30:00,34.14,34.16,34.03,34.04,173114.0,28.6793,28.6961,28.5869,28.5953,173114.0
2017-02-17 15:40:00,34.04,34.11,34.03,34.05,172414.0,28.5953,28.6541,28.5869,28.6037,172414.0
2017-02-17 15:50:00,34.05,34.06,33.97,34.01,744727.0,28.6037,28.6121,28.5365,28.5701,744727.0
2017-02-21 09:30:00,34.1,34.75,34.1,34.23,418404.0,28.6457,29.1917,28.6457,28.7549,418404.0
2017-02-21 09:40:00,34.23,34.32,34.06,34.12,141993.0,28.7549,28.8305,28.6121,28.6625,141993.0
2017-02-21 09:50:00,34.12,34.23,34.11,34.21,85772.0,28.6625,28.7549,28.6541,28.7381,85772.0
2017-02-21 10:00:00,34.22,34.33,34.21,34.33,116442.0,28.7465,28.8389,28.7381,28.8389,116442.0
2017-02-21 10:10:00,34.32,34.45,34.31,34.41,160439.0,28.8305,28.9397,28.8221,28.9061,160439.0
2017-02-21 10:20:00,34.41,34.47,34.39,34.46,143025.0,28.9061,28.9565,28.8893,28.9481,143025.0
2017-02-21 10:30:00,34.46,34.46,34.3,34.35,184706.0,28.9481,28.9481,28.8137,28.8557,184706.0
2017-02-21 10:40:00,34.36,34.43,34.26,34.31,96271.0,28.8641,28.9229,28.7801,28.8221,96271.0
2017-02-21 10:50:00,34.3,34.31,34.23,34.23,103164.0,28.8137,28.8221,28.7549,28.7549,103164.0
2017-02-21 11:00:00,34.23,34.39,34.22,34.36,109196.0,28.7549,28.8893,28.7465,28.8641,109196.0
2017-02-21 11:10:00,34.37,34.38,34.33,34.34,78355.0,28.8725,28.8809,28.8389,28.8473,78355.0
2017-02-21 11:20:00,34.34,34.35,34.3,34.32,72474.0,28.8473,28.8557,28.8137,28.8305,72474.0
2017-02-21 11:30:00,34.33,34.35,34.29,34.32,64490.0,28.8389,28.8557,28.8053,28.8305,64490.0
2017-02-21 11:40:00,34.32,34.35,34.24,34.28,56713.0,28.8305,28.8557,28.7633,28.7969,56713.0
2017-02-21 11:50:00,34.29,34.35,34.28,34.29,56769.0,28.8053,28.8557,28.7969,28.8053,56769.0
2017-02-21 12:00:00,34.3,34.38,34.3,34.36,53984.0,28.8137,28.8809,28.8137,28.8641,53984.0
2017-02-21 12:10:00,34.35,34.35,34.26,34.28,68800.0,28.8557,28.8557,28.7801,28.7969,68800.0
2017-02-21 12:20:00,34.28,34.36,34.28,34.31,50207.0,28.7969,28.8641,28.7969,28.8221,50207.0
2017-02-21 12:30:00,34.32,34.35,34.31,34.32,53825.0,28.8305,28.8557,28.8221,28.8305,53825.0
2017-02-21 12:40:00,34.32,34.33,34.26,34.29,54723.0,28.8305,28.8389,28.7801,28.8053,54723.0
2017-02-21 12:50:00,34.29,34.3,34.22,34.23,48067.0,28.8053,28.8137,28.7465,28.7549,48067.0
2017-02-21 13:00:00,34.22,34.29,34.18,34.28,76855.0,28.7465,28.8053,28.7129,28.7969,76855.0
2017-02-21 13:10:00,34.29,34.3,34.25,34.28,58631.0,28.8053,28.8137,28.7717,28.7969,58631.0
2017-02-21 13:20:00,34.27,34.28,34.23,34.25,90544.0,28.7885,28.7969,28.7549,28.7717,90544.0
2017-02-21 13:30:00,34.25,34.26,34.23,34.24,79655.0,28.7717,28.7801,28.7549,28.7633,79655.0
2017-02-21 13:40:00,34.25,34.28,34.23,34.27,75188.0,28.7717,28.7969,28.7549,28.7885,75188.0
2017-02-21 13:50:00,34.28,34.29,34.24,34.29,42410.0,28.7969,28.8053,28.7633,28.8053,42410.0
2017-02-21 14:00:00,34.29,34.3,34.25,34.29,82982.0,28.8053,28.8137,28.7717,28.8053,82982.0
2017-02-21 14:10:00,34.3,34.37,34.28,34.36,88978.0,28.8137,28.8725,28.7969,28.8641,88978.0
2017-02-21 14:20:00,34.36,34.37,34.28,34.32,104007.0,28.8641,28.8725,28.7969,28.8305,104007.0
2017-02-21 14:30:00,34.33,34.36,34.31,34.34,59893.0,28.8389,28.8641,28.8221,28.8473,59893.0
2017-02-21 14:40:00,34.33,34.34,34.24,34.29,71382.0,28.8389,28.8473,28.7633,28.8053,71382.0
2017-02-21 14:50:00,34.29,34.3,34.26,34.27,76247.0,28.8053,28.8137,28.7801,28.7885,76247.0
2017-02-21 15:00:00,34.27,34.33,34.26,34.27,77561.0,28.7885,28.8389,28.7801,28.7885,77561.0
2017-02-21 15:10:00,34.27,34.28,34.2,34.22,116361.0,28.7885,28.7969,28.7297,28.7465,116361.0
2017-02-21 15:20:00,34.23,34.24,34.17,34.17,167426.0,28.7549,28.7633,28.7045,28.7045,167426.0
2017-02-21 15:30:00,34.18,34.23,34.15,34.2,177280.0,28.7129,28.7549,28.6877,28.7297,177280.0
2017-02-21 15:40:00,34.2,34.28,34.2,34.23,198877.0,28.7297,28.7969,28.7297,28.7549,198877.0
2017-02-21 15:50:00,34.24,34.26,34.2,34.21,472027.0,28.7633,28.7801,28.7297,28.7381,472027.0
2017-02-22 09:30:00,34.05,34.05,33.26,33.33,575975.0,28.6037,28.6037,27.94,27.9988,575975.0
2017-02-22 09:40:00,33.33,33.4,33.29,33.29,398199.0,27.9988,28.0576,27.9652,27.9652,398199.0
2017-02-22 09:50:00,33.3,33.31,33.22,33.23,289523.0,27.9736,27.982,27.9064,27.9148,289523.0
2017-02-22 10:00:00,33.23,33.24,32.97,32.98,496976.0,27.9148,27.9232,27.6964,27.7048,496976.0
2017-02-22 10:10:00,32.99,33.15,32.97,33.1,450528.0,27.7132,27.8476,27.6964,27.8056,450528.0
2017-02-22 10:20:00,33.1,33.2,33.03,33.04,202365.0,27.8056,27.8896,27.7468,27.7552,202365.0
2017-02-22 10:30:00,33.04,33.07,32.92,32.95,230296.0,27.7552,27.7804,27.6544,27.6796,230296.0
2017-02-22 10:40:00,32.94,33.05,32.91,33.01,228873.0,27.6712,27.7636,27.646,27.73,228873.0
2017-02-22 10:50:00,33.0,33.09,32.99,33.02,184321.0,27.7216,27.7972,27.7132,27.7384,184321.0
2017-02-22 11:00:00,33.02,33.04,32.94,32.99,263818.0,27.7384,27.7552,27.6712,27.7132,263818.0
2017-02-22 11:10:00,33.0,33.08,32.96,33.06,124228.0,27.7216,27.7888,27.688,27.772,124228.0
2017-02-22 11:20:00,33.07,33.19,33.04,33.15,267027.0,27.7804,27.8812,27.7552,27.8476,267027.0
2017-02-22 11:30:00,33.15,33.16,33.09,33.1,193739.0,27.8476,27.856,27.7972,27.8056,193739.0
2017-02-22 11:40:00,33.09,33.11,33.06,33.09,137488.0,27.7972,27.814,27.772,27.7972,137488.0
2017-02-22 11:50:00,33.09,33.1,33.04,33.04,146395.0,27.7972,27.8056,27.7552,27.7552,146395.0
2017-02-22 12:00:00,33.04,33.17,33.03,33.14,121178.0,27.7552,27.8644,27.7468,27.8392,121178.0
2017-02-22 12:10:00,33.14,33.17,33.1,33.17,117732.0,27.8392,27.8644,27.8056,27.8644,117732.0
2017-02-22 12:20:00,33.18,33.18,33.11,33.13,131165.0,27.8728,27.8728,27.814,27.8308,131165.0
2017-02-22 12:30:00,33.14,33.16,33.12,33.16,43214.0,27.8392,27.856,27.8224,27.856,43214.0
2017-02-22 12:40:00,33.16,33.22,33.15,33.22,101731.0,27.856,27.9064,27.8476,27.9064,101731.0
2017-02-22 12:50:00,33.21,33.23,33.1,33.11,116701.0,27.898,27.9148,27.8056,27.814,116701.0
2017-02-22 13:00:00,33.12,33.14,33.09,33.09,75073.0,27.8224,27.8392,27.7972,27.7972,75073.0
2017-02-22 13:10:00,33.09,33.12,33.08,33.09,106637.0,27.7972,27.8224,27.7888,27.7972,106637.0
2017-02-22 13:20:00,33.09,33.1,33.07,33.07,61019.0,27.7972,27.8056,27.7804,27.7804,61019.0
2017-02-22 13:30:00,33.08,33.09,33.06,33.07,64463.0,27.7888,27.7972,27.772,27.7804,64463.0
2017-02-22 13:40:00,33.07,33.14,33.05,33.07,158655.0,27.7804,27.8392,27.7636,27.7804,158655.0
2017-02-22 13:50:00,33.07,33.14,33.06,33.14,99618.0,27.7804,27.8392,27.772,27.8392,99618.0
2017-02-22 14:00:00,33.14,33.18,33.13,33.16,79784.0,27.8392,27.8728,27.8308,27.856,79784.0
2017-02-22 14:10:00,33.16,33.16,33.1,33.15,107298.0,27.856,27.856,27.8056,27.8476,107298.0
2017-02-22 14:20:00,33.16,33.2,33.14,33.2,97464.0,27.856,27.8896,27.8392,27.8896,97464.0
2017-02-22 14:30:00,33.2,33.25,33.19,33.24,151065.0,27.8896,27.9316,27.8812,27.9232,151065.0
2017-02-22 14:40:00,33.23,33.25,33.2,33.22,100623.0,27.9148,27.9316,27.8896,27.9064,100623.0
2017-02-22 14:50:00,33.22,33.28,33.2,33.23,104769.0,27.9064,27.9568,27.8896,27.9148,104769.0
2017-02-22 15:00:00,33.23,33.27,33.22,33.24,105942.0,27.9148,27.9484,27.9064,27.9232,105942.0
2017-02-22 15:10:00,33.25,33.28,33.21,33.27,237732.0,27.9316,27.9568,27.898,27.9484,237732.0
2017-02-22 15:20:00,33.27,33.28,33.21,33.23,193165.0,27.9484,27.9568,27.898,27.9148,193165.0
2017-02-22 15:30:00,33.23,33.27,33.2,33.2,262908.0,27.9148,27.9484,27.8896,27.8896,262908.0
2017-02-22 15:40:00,33.2,33.24,33.18,33.23,354549.0,27.8896,27.9232,27.8728,27.9148,354549.0
2017-02-22 15:50:00,33.22,33.26,33.22,33.23,802412.0,27.9064,27.94,27.9064,27.9148,802412.0
2017-02-23 09:30:00,33.39,33.39,33.06,33.07,265640.0,28.0492,28.0492,27.772,27.7804,265640.0
2017-02-23 09:40:00,33.06,33.17,32.91,33.02,371292.0,27.772,27.8644,27.646,27.7384,371292.0
2017-02-23 09:50:00,33.02,33.02,32.67,32.67,483466.0,27.7384,27.7384,27.4444,27.4444,483466.0
2017-02-23 10:00:00,32.67,32.82,32.67,32.81,526702.0,27.4444,27.5704,27.4444,27.562,526702.0
2017-02-23 10:10:00,32.82,32.82,32.68,32.69,258416.0,27.5704,27.5704,27.4528,27.4612,258416.0
2017-02-23 10:20:00,32.69,32.77,32.65,32.72,252861.0,27.4612,27.5284,27.4276,27.4864,252861.0
2017-02-23 10:30:00,32.72,32.81,32.72,32.8,167437.0,27.4864,27.562,27.4864,27.5536,167437.0
2017-02-23 10:40:00,32.79,32.83,32.77,32.79,178623.0,27.5452,27.5788,27.5284,27.5452,178623.0
2017-02-23 10:50:00,32.8,32.94,32.75,32.94,147926.0,27.5536,27.6712,27.5116,27.6712,147926.0
2017-02-23 11:00:00,32.94,32.98,32.89,32.92,167388.0,27.6712,27.7048,27.6292,27.6544,167388.0
2017-02-23 11:10:00,32.91,32.93,32.84,32.84,130402.0,27.646,27.6628,27.5872,27.5872,130402.0
2017-02-23 11:20:00,32.84,32.86,32.78,32.81,103215.0,27.5872,27.604,27.5368,27.562,103215.0
2017-02-23 11:30:00,32.8,32.9,32.79,32.89,126064.0,27.5536,27.6376,27.5452,27.6292,126064.0
2017-02-23 11:40:00,32.88,32.89,32.82,32.82,95241.0,27.6208,27.6292,27.5704,27.5704,95241.0
2017-02-23 11:50:00,32.82,32.83,32.73,32.76,159051.0,27.5704,27.5788,27.4948,27.52,159051.0
2017-02-23 12:00:00,32.75,32.85,32.75,32.85,118798.0,27.5116,27.5956,27.5116,27.5956,118798.0
2017-02-23 12:10:00,32.85,32.92,32.84,32.91,126054.0,27.5956,27.6544,27.5872,27.646,126054.0
2017-02-23 12:20:00,32.91,32.91,32.83,32.83,107846.0,27.646,27.646,27.5788,27.5788,107846.0
2017-02-23 12:30:00,32.83,32.87,32.81,32.84,86080.0,27.5788,27.6124,27.562,27.5872,86080.0
2017-02-23 12:40:00,32.84,32.92,32.79,32.9,156029.0,27.5872,27.6544,27.5452,27.6376,156029.0
2017-02-23 12:50:00,32.91,32.91,32.88,32.9,62410.0,27.646,27.646,27.6208,27.6376,62410.0
2017-02-23 13:00:00,32.89,32.94,32.88,32.89,106608.0,27.6292,27.6712,27.6208,27.6292,106608.0
2017-02-23 13:10:00,32.89,32.91,32.8,32.88,163900.0,27.6292,27.646,27.5536,27.6208,163900.0
2017-02-23 13:20:00,32.88,32.88,32.85,32.87,73378.0,27.6208,27.6208,27.5956,27.6124,73378.0
2017-02-23 13:30:00,32.87,32.87,32.85,32.86,80013.0,27.6124,27.6124,27.5956,27.604,80013.0
2017-02-23 13:40:00,32.86,32.87,32.81,32.82,128930.0,27.604,27.6124,27.562,27.5704,128930.0
2017-02-23 13:50:00,32.81,32.87,32.81,32.87,101688.0,27.562,27.6124,27.562,27.6124,101688.0
2017-02-23 14:00:00,32.86,32.97,32.86,32.94,128552.0,27.604,27.6964,27.604,27.6712,128552.0
2017-02-23 14:10:00,32.95,32.98,32.91,32.95,102337.0,27.6796,27.7048,27.646,27.6796,102337.0
2017-02-23 14:20:00,32.95,33.04,32.93,32.99,108442.0,27.6796,27.7552,27.6628,27.7132,108442.0
2017-02-23 14:30:00,32.98,33.01,32.98,33.0,52803.0,27.7048,27.73,27.7048,27.7216,52803.0
2017-02-23 14:40:00,33.0,33.0,32.95,32.97,79163.0,27.7216,27.7216,27.6796,27.6964,79163.0
2017-02-23 14:50:00,32.97,33.06,32.96,33.04,96091.0,27.6964,27.772,27.688,27.7552,96091.0
2017-02-23 15:00:00,33.04,33.05,33.03,33.05,94217.0,27.7552,27.7636,27.7468,27.7636,94217.0
2017-02-23 15:10:00,33.04,33.07,33.03,33.05,184126.0,27.7552,27.7804,27.7468,27.7636,184126.0
2017-02-23 15:20:00,33.04,33.08,33.0,33.0,246757.0,27.7552,27.7888,27.7216,27.7216,246757.0
2017-02-23 15:30:00,33.01,33.03,32.94,32.97,210076.0,27.73,27.7468,27.6712,27.6964,210076.0
2017-02-23 15:40:00,32.98,33.04,32.96,32.98,276146.0,27.7048,27.7552,27.688,27.7048,276146.0
2017-02-23 15:50:00,32.98,33.01,32.95,32.98,588564.0,27.7048,27.73,27.6796,27.7048,588564.0
2017-02-24 09:30:00,32.87,32.96,32.81,32.94,272573.0,27.6124,27.688,27.562,27.6712,272573.0
2017-02-24 09:40:00,32.94,33.07,32.94,33.0,185184.0,27.6712,27.7804,27.6712,27.7216,185184.0
2017-02-24 09:50:00,33.0,33.07,32.95,33.01,273912.0,27.7216,27.7804,27.6796,27.73,273912.0
2017-02-24 10:00:00,33.02,33.13,32.97,33.05,287884.0,27.7384,27.8308,27.6964,27.7636,287884.0
2017-02-24 10:10:00,33.05,33.06,32.98,33.01,135325.0,27.7636,27.772,27.7048,27.73,135325.0
2017-02-24 10:20:00,33.0,33.02,32.94,32.98,78699.0,27.7216,27.7384,27.6712,27.7048,78699.0
2017-02-24 10:30:00,32.98,33.02,32.97,33.01,138390.0,27.7048,27.7384,27.6964,27.73,138390.0
2017-02-24 10:40:00,33.01,33.01,32.9,32.93,125719.0,27.73,27.73,27.6376,27.6628,125719.0
2017-02-24 10:50:00,32.94,32.99,32.89,32.91,226661.0,27.6712,27.7132,27.6292,27.646,226661.0
2017-02-24 11:00:00,32.9,32.98,32.88,32.93,359394.0,27.6376,27.7048,27.6208,27.6628,359394.0
2017-02-24 11:10:00,32.93,32.94,32.89,32.91,142354.0,27.6628,27.6712,27.6292,27.646,142354.0
2017-02-24 11:20:00,32.91,32.92,32.89,32.89,138826.0,27.646,27.6544,27.6292,27.6292,138826.0
2017-02-24 11:30:00,32.9,32.9,32.82,32.84,99795.0,27.6376,27.6376,27.5704,27.5872,99795.0
2017-02-24 11:40:00,32.84,32.89,32.83,32.89,103470.0,27.5872,27.6292,27.5788,27.6292,103470.0
2017-02-24 11:50:00,32.89,32.98,32.87,32.98,131467.0,27.6292,27.7048,27.6124,27.7048,131467.0
2017-02-24 12:00:00,32.99,33.16,32.98,33.15,292256.0,27.7132,27.856,27.7048,27.8476,292256.0
2017-02-24 12:10:00,33.16,33.18,33.12,33.14,219147.0,27.856,27.8728,27.8224,27.8392,219147.0
2017-02-24 12:20:00,33.15,33.2,33.09,33.13,166775.0,27.8476,27.8896,27.7972,27.8308,166775.0
2017-02-24 12:30:00,33.13,33.16,33.11,33.14,102775.0,27.8308,27.856,27.814,27.8392,102775.0
2017-02-24 12:40:00,33.14,33.23,33.12,33.23,105347.0,27.8392,27.9148,27.8224,27.9148,105347.0
2017-02-24 12:50:00,33.22,33.22,33.14,33.16,89596.0,27.9064,27.9064,27.8392,27.856,89596.0
2017-02-24 13:00:00,33.16,33.18,33.03,33.04,104596.0,27.856,27.8728,27.7468,27.7552,104596.0
2017-02-24 13:10:00,33.05,33.11,33.04,33.11,62713.0,27.7636,27.814,27.7552,27.814,62713.0
2017-02-24 13:20:00,33.12,33.12,33.06,33.08,48819.0,27.8224,27.8224,27.772,27.7888,48819.0
2017-02-24 13:30:00,33.09,33.11,33.06,33.07,79398.0,27.7972,27.814,27.772,27.7804,79398.0
2017-02-24 13:40:00,33.07,33.13,33.07,33.12,64832.0,27.7804,27.8308,27.7804,27.8224,64832.0
2017-02-24 13:50:00,33.12,33.14,33.1,33.12,110510.0,27.8224,27.8392,27.8056,27.8224,110510.0
2017-02-24 14:00:00,33.13,33.18,33.12,33.17,62072.0,27.8308,27.8728,27.8224,27.8644,62072.0
2017-02-24 14:10:00,33.16,33.2,33.14,33.17,75539.0,27.856,27.8896,27.8392,27.8644,75539.0
2017-02-24 14:20:00,33.17,33.17,33.12,33.13,85399.0,27.8644,27.8644,27.8224,27.8308,85399.0
2017-02-24 14:30:00,33.13,33.15,33.08,33.11,126387.0,27.8308,27.8476,27.7888,27.814,126387.0
2017-02-24 14:40:00,33.11,33.19,33.08,33.19,133739.0,27.814,27.8812,27.7888,27.8812,133739.0
2017-02-24 14:50:00,33.19,33.19,33.16,33.17,87414.0,27.8812,27.8812,27.856,27.8644,87414.0
2017-02-24 15:00:00,33.16,33.18,33.11,33.14,80092.0,27.856,27.8728,27.814,27.8392,80092.0
2017-02-24 15:10:00,33.14,33.17,33.08,33.09,104750.0,27.8392,27.8644,27.7888,27.7972,104750.0
2017-02-24 15:20:00,33.1,33.17,33.08,33.15,121076.0,27.8056,27.8644,27.7888,27.8476,121076.0
2017-02-24 15:30:00,33.15,33.25,33.14,33.25,166960.0,27.8476,27.9316,27.8392,27.9316,166960.0
2017-02-24 15:40:00,33.25,33.26,33.2,33.26,232268.0,27.9316,27.94,27.8896,27.94,232268.0
2017-02-24 15:50:00,33.26,33.28,33.24,33.28,460710.0,27.94,27.9568,27.9232,27.9568,460710.0
2017-02-27 09:30:00,32.84,32.9,32.35,32.36,774160.0,27.5872,27.6376,27.1756,27.184,774160.0
2017-02-27 09:40:00,32.36,32.44,32.18,32.35,652644.0,27.184,27.2512,27.0328,27.1756,652644.0
2017-02-27 09:50:00,32.34,32.54,32.26,32.53,646787.0,27.1672,27.3352,27.1,27.3268,646787.0
2017-02-27 10:00:00,32.53,32.66,32.43,32.64,383878.0,27.3268,27.436,27.2428,27.4192,383878.0
2017-02-27 10:10:00,32.63,32.64,32.43,32.46,306938.0,27.4108,27.4192,27.2428,27.268,306938.0
2017-02-27 10:20:00,32.46,32.53,32.4,32.4,226730.0,27.268,27.3268,27.2176,27.2176,226730.0
2017-02-27 10:30:00,32.4,32.46,32.31,32.36,245461.0,27.2176,27.268,27.142,27.184,245461.0
2017-02-27 10:40:00,32.36,32.37,32.25,32.33,401826.0,27.184,27.1924,27.0916,27.1588,401826.0
2017-02-27 10:50:00,32.33,32.43,32.33,32.35,168248.0,27.1588,27.2428,27.1588,27.1756,168248.0
2017-02-27 11:00:00,32.36,32.39,32.32,32.36,353844.0,27.184,27.2092,27.1504,27.184,353844.0
2017-02-27 11:10:00,32.36,32.36,32.26,32.27,254957.0,27.184,27.184,27.1,27.1084,254957.0
2017-02-27 11:20:00,32.27,32.3,32.21,32.27,237793.0,27.1084,27.1336,27.058,27.1084,237793.0
2017-02-27 11:30:00,32.27,32.29,32.23,32.27,175590.0,27.1084,27.1252,27.0748,27.1084,175590.0
2017-02-27 11:40:00,32.26,32.3,32.23,32.29,188843.0,27.1,27.1336,27.0748,27.1252,188843.0
2017-02-27 11:50:00,32.29,32.3,32.2,32.26,435358.0,27.1252,27.1336,27.0496,27.1,435358.0
2017-02-27 12:00:00,32.26,32.26,32.16,32.19,282586.0,27.1,27.1,27.016,27.0412,282586.0
2017-02-27 12:10:00,32.2,32.26,32.18,32.25,150612.0,27.0496,27.1,27.0328,27.0916,150612.0
2017-02-27 12:20:00,32.26,32.26,32.16,32.17,171352.0,27.1,27.1,27.016,27.0244,171352.0
2017-02-27 12:30:00,32.16,32.17,32.09,32.12,230945.0,27.016,27.0244,26.9572,26.9824,230945.0
2017-02-27 12:40:00,32.12,32.13,32.08,32.11,322461.0,26.9824,26.9908,26.9488,26.974,322461.0
2017-02-27 12:50:00,32.1,32.12,32.03,32.1,546324.0,26.9656,26.9824,26.9068,26.9656,546324.0
2017-02-27 13:00:00,32.1,32.23,32.1,32.23,133249.0,26.9656,27.0748,26.9656,27.0748,133249.0
2017-02-27 13:10:00,32.23,32.24,32.13,32.16,142101.0,27.0748,27.0832,26.9908,27.016,142101.0
2017-02-27 13:20:00,32.15,32.17,32.14,32.14,137836.0,27.0076,27.0244,26.9992,26.9992,137836.0
2017-02-27 13:30:00,32.14,32.17,32.13,32.13,72010.0,26.9992,27.0244,26.9908,26.9908,72010.0
2017-02-27 13:40:00,32.13,32.14,32.08,32.11,185866.0,26.9908,26.9992,26.9488,26.974,185866.0
2017-02-27 13:50:00,32.1,32.2,32.1,32.16,171872.0,26.9656,27.0496,26.9656,27.016,171872.0
2017-02-27 14:00:00,32.16,32.18,32.15,32.15,91008.0,27.016,27.0328,27.0076,27.0076,91008.0
2017-02-27 14:10:00,32.16,32.16,32.11,32.12,173816.0,27.016,27.016,26.974,26.9824,173816.0
2017-02-27 14:20:00,32.11,32.17,32.08,32.13,290665.0,26.974,27.0244,26.9488,26.9908,290665.0
2017-02-27 14:30:00,32.13,32.19,32.13,32.18,236601.0,26.9908,27.0412,26.9908,27.0328,236601.0
2017-02-27 14:40:00,32.18,32.27,32.17,32.27,201520.0,27.0328,27.1084,27.0244,27.1084,201520.0
2017-02-27 14:50:00,32.27,32.27,32.16,32.17,251512.0,27.1084,27.1084,27.016,27.0244,251512.0
2017-02-27 15:00:00,32.18,32.31,32.17,32.31,245987.0,27.0328,27.142,27.0244,27.142,245987.0
2017-02-27 15:10:00,32.31,32.38,32.26,32.26,213017.0,27.142,27.2008,27.1,27.1,213017.0
2017-02-27 15:20:00,32.26,32.34,32.25,32.32,232582.0,27.1,27.1672,27.0916,27.1504,232582.0
2017-02-27 15:30:00,32.33,32.33,32.25,32.27,345152.0,27.1588,27.1588,27.0916,27.1084,345152.0
2017-02-27 15:40:00,32.27,32.27,32.19,32.2,431983.0,27.1084,27.1084,27.0412,27.0496,431983.0
2017-02-27 15:50:00,32.21,32.25,32.19,32.23,713324.0,27.058,27.0916,27.0412,27.0748,713324.0
2017-02-28 09:30:00,32.08,32.16,31.61,31.63,776561.0,26.9488,27.016,26.5539,26.5707,776561.0
2017-02-28 09:40:00,31.63,31.78,31.58,31.73,488762.0,26.5707,26.6968,26.5287,26.6547,488762.0
2017-02-28 09:50:00,31.73,31.85,31.69,31.82,473040.0,26.6547,26.7556,26.6211,26.7304,473040.0
2017-02-28 10:00:00,31.82,31.84,31.74,31.81,460460.0,26.7304,26.7472,26.6631,26.722,460460.0
2017-02-28 10:10:00,31.81,31.84,31.74,31.78,335370.0,26.722,26.7472,26.6631,26.6968,335370.0
2017-02-28 10:20:00,31.78,31.78,31.66,31.69,396453.0,26.6968,26.6968,26.5959,26.6211,396453.0
2017-02-28 10:30:00,31.69,31.74,31.63,31.63,220184.0,26.6211,26.6631,26.5707,26.5707,220184.0
2017-02-28 10:40:00,31.64,31.79,31.64,31.78,174119.0,26.5791,26.7052,26.5791,26.6968,174119.0
2017-02-28 10:50:00,31.79,31.93,31.78,31.86,602328.0,26.7052,26.8228,26.6968,26.764,602328.0
2017-02-28 11:00:00,31.86,31.89,31.83,31.88,491176.0,26.764,26.7892,26.7388,26.7808,491176.0
2017-02-28 11:10:00,31.87,31.88,31.78,31.79,214528.0,26.7724,26.7808,26.6968,26.7052,214528.0
2017-02-28 11:20:00,31.79,31.85,31.77,31.84,242380.0,26.7052,26.7556,26.6884,26.7472,242380.0
2017-02-28 11:30:00,31.84,31.9,31.77,31.79,220984.0,26.7472,26.7976,26.6884,26.7052,220984.0
2017-02-28 11:40:00,31.78,31.8,31.75,31.77,81813.0,26.6968,26.7136,26.6715,26.6884,81813.0
2017-02-28 11:50:00,31.77,31.78,31.76,31.77,120240.0,26.6884,26.6968,26.6799,26.6884,120240.0
2017-02-28 12:00:00,31.77,31.81,31.75,31.79,237602.0,26.6884,26.722,26.6715,26.7052,237602.0
2017-02-28 12:10:00,31.79,31.8,31.75,31.78,136778.0,26.7052,26.7136,26.6715,26.6968,136778.0
2017-02-28 12:20:00,31.77,31.78,31.68,31.71,139591.0,26.6884,26.6968,26.6127,26.6379,139591.0
2017-02-28 12:30:00,31.71,31.71,31.69,31.7,82889.0,26.6379,26.6379,26.6211,26.6295,82889.0
2017-02-28 12:40:00,31.71,31.75,31.69,31.75,98768.0,26.6379,26.6715,26.6211,26.6715,98768.0
2017-02-28 12:50:00,31.75,31.79,31.74,31.77,110445.0,26.6715,26.7052,26.6631,26.6884,110445.0
2017-02-28 13:00:00,31.77,31.8,31.76,31.76,108022.0,26.6884,26.7136,26.6799,26.6799,108022.0
2017-02-28 13:10:00,31.77,31.77,31.71,31.72,159203.0,26.6884,26.6884,26.6379,26.6463,159203.0
2017-02-28 13:20:00,31.71,31.72,31.68,31.69,215361.0,26.6379,26.6463,26.6127,26.6211,215361.0
2017-02-28 13:30:00,31.69,31.71,31.64,31.64,148987.0,26.6211,26.6379,26.5791,26.5791,148987.0
2017-02-28 13:40:00,31.65,31.7,31.63,31.7,149642.0,26.5875,26.6295,26.5707,26.6295,149642.0
2017-02-28 13:50:00,31.69,31.71,31.67,31.68,96024.0,26.6211,26.6379,26.6043,26.6127,96024.0
2017-02-28 14:00:00,31.69,31.71,31.68,31.68,117954.0,26.6211,26.6379,26.6127,26.6127,117954.0
2017-02-28 14:10:00,31.68,31.69,31.62,31.63,157797.0,26.6127,26.6211,26.5623,26.5707,157797.0
2017-02-28 14:20:00,31.62,31.69,31.6,31.69,232291.0,26.5623,26.6211,26.5455,26.6211,232291.0
2017-02-28 14:30:00,31.69,31.72,31.67,31.68,284271.0,26.6211,26.6463,26.6043,26.6127,284271.0
2017-02-28 14:40:00,31.68,31.7,31.65,31.67,195056.0,26.6127,26.6295,26.5875,26.6043,195056.0
2017-02-28 14:50:00,31.68,31.69,31.66,31.66,142581.0,26.6127,26.6211,26.5959,26.5959,142581.0
2017-02-28 15:00:00,31.66,31.72,31.64,31.7,282234.0,26.5959,26.6463,26.5791,26.6295,282234.0
2017-02-28 15:10:00,31.7,31.73,31.67,31.7,198488.0,26.6295,26.6547,26.6043,26.6295,198488.0
2017-02-28 15:20:00,31.69,31.7,31.62,31.63,343791.0,26.6211,26.6295,26.5623,26.5707,343791.0
2017-02-28 15:30:00,31.63,31.71,31.62,31.65,360516.0,26.5707,26.6379,26.5623,26.5875,360516.0
2017-02-28 15:40:00,31.64,31.7,31.61,31.67,446461.0,26.5791,26.6295,26.5539,26.6043,446461.0
2017-02-28 15:50:00,31.67,31.83,31.66,31.8,1038733.0,26.6043,26.7388,26.5959,26.7136,1038733.0
2017-03-01 09:30:00,31.93,32.04,31.68,31.96,380202.0,26.8228,26.9152,26.6127,26.848,380202.0
2017-03-01 09:40:00,31.96,31.97,31.71,31.87,218745.0,26.848,26.8564,26.6379,26.7724,218745.0
2017-03-01 09:50:00,31.86,31.9,31.78,31.89,272772.0,26.764,26.7976,26.6968,26.7892,272772.0
2017-03-01 10:00:00,31.89,32.02,31.82,31.85,268976.0,26.7892,26.8984,26.7304,26.7556,268976.0
2017-03-01 10:10:00,31.85,31.92,31.8,31.91,208093.0,26.7556,26.8144,26.7136,26.806,208093.0
2017-03-01 10:20:00,31.91,32.08,31.87,32.03,265460.0,26.806,26.9488,26.7724,26.9068,265460.0
2017-03-01 10:30:00,32.02,32.17,32.01,32.14,266783.0,26.8984,27.0244,26.89,26.9992,266783.0
2017-03-01 10:40:00,32.14,32.2,32.02,32.05,312870.0,26.9992,27.0496,26.8984,26.9236,312870.0
2017-03-01 10:50:00,32.05,32.06,31.88,32.03,249655.0,26.9236,26.932,26.7808,26.9068,249655.0
2017-03-01 11:00:00,32.03,32.08,31.9,31.95,223801.0,26.9068,26.9488,26.7976,26.8396,223801.0
2017-03-01 11:10:00,31.94,32.1,31.93,32.06,231930.0,26.8312,26.9656,26.8228,26.932,231930.0
2017-03-01 11:20:00,32.06,32.07,31.98,32.07,203083.0,26.932,26.9404,26.8648,26.9404,203083.0
2017-03-01 11:30:00,32.07,32.08,31.95,31.96,269857.0,26.9404,26.9488,26.8396,26.848,269857.0
2017-03-01 11:40:00,31.95,32.11,31.92,32.09,216399.0,26.8396,26.974,26.8144,26.9572,216399.0
2017-03-01 11:50:00,32.1,32.11,32.01,32.08,232119.0,26.9656,26.974,26.89,26.9488,232119.0
2017-03-01 12:00:00,32.08,32.15,32.07,32.15,303705.0,26.9488,27.0076,26.9404,27.0076,303705.0
2017-03-01 12:10:00,32.14,32.28,32.1,32.26,345928.0,26.9992,27.1168,26.9656,27.1,345928.0
2017-03-01 12:20:00,32.25,32.34,32.2,32.23,357174.0,27.0916,27.1672,27.0496,27.0748,357174.0
2017-03-01 12:30:00,32.22,32.37,32.2,32.37,215332.0,27.0664,27.1924,27.0496,27.1924,215332.0
2017-03-01 12:40:00,32.37,32.43,32.29,32.36,180472.0,27.1924,27.2428,27.1252,27.184,180472.0
2017-03-01 12:50:00,32.36,32.42,32.35,32.41,282905.0,27.184,27.2344,27.1756,27.226,282905.0
2017-03-01 13:00:00,32.41,32.43,32.36,32.42,222293.0,27.226,27.2428,27.184,27.2344,222293.0
2017-03-01 13:10:00,32.42,32.48,32.4,32.44,211909.0,27.2344,27.2848,27.2176,27.2512,211909.0
2017-03-01 13:20:00,32.44,32.45,32.26,32.28,190003.0,27.2512,27.2596,27.1,27.1168,190003.0
2017-03-01 13:30:00,32.29,32.31,32.21,32.21,172063.0,27.1252,27.142,27.058,27.058,172063.0
2017-03-01 13:40:00,32.22,32.3,32.21,32.27,177675.0,27.0664,27.1336,27.058,27.1084,177675.0
2017-03-01 13:50:00,32.26,32.29,32.23,32.23,308679.0,27.1,27.1252,27.0748,27.0748,308679.0
2017-03-01 14:00:00,32.24,32.25,32.11,32.14,354132.0,27.0832,27.0916,26.974,26.9992,354132.0
2017-03-01 14:10:00,32.14,32.15,32.03,32.05,433697.0,26.9992,27.0076,26.9068,26.9236,433697.0
2017-03-01 14:20:00,32.05,32.1,32.05,32.09,194352.0,26.9236,26.9656,26.9236,26.9572,194352.0
2017-03-01 14:30:00,32.09,32.09,32.04,32.04,209517.0,26.9572,26.9572,26.9152,26.9152,209517.0
2017-03-01 14:40:00,32.04,32.15,32.04,32.09,280645.0,26.9152,27.0076,26.9152,26.9572,280645.0
2017-03-01 14:50:00,32.09,32.14,32.07,32.12,235226.0,26.9572,26.9992,26.9404,26.9824,235226.0
2017-03-01 15:00:00,32.13,32.18,32.1,32.13,283071.0,26.9908,27.0328,26.9656,26.9908,283071.0
2017-03-01 15:10:00,32.13,32.18,32.08,32.13,454752.0,26.9908,27.0328,26.9488,26.9908,454752.0
2017-03-01 15:20:00,32.13,32.16,32.07,32.08,299348.0,26.9908,27.016,26.9404,26.9488,299348.0
2017-03-01 15:30:00,32.08,32.13,32.04,32.1,523266.0,26.9488,26.9908,26.9152,26.9656,523266.0
2017-03-01 15:40:00,32.09,32.12,32.08,32.1,364457.0,26.9572,26.9824,26.9488,26.9656,364457.0
2017-03-01 15:50:00,32.11,32.17,32.02,32.04,1009291.0,26.974,27.0244,26.8984,26.9152,1009291.0
2017-03-02 09:30:00,30.6,31.1,30.26,31.06,2690493.0,25.7055,26.1255,25.4199,26.0919,2690493.0
2017-03-02 09:40:00,31.05,31.09,30.75,31.0,1043544.0,26.0835,26.1171,25.8315,26.0415,1043544.0
2017-03-02 09:50:00,31.0,31.38,30.9,31.18,1483108.0,26.0415,26.3607,25.9575,26.1927,1483108.0
2017-03-02 10:00:00,31.18,31.18,30.73,30.88,1194256.0,26.1927,26.1927,25.8147,25.9407,1194256.0
2017-03-02 10:10:00,30.89,31.09,30.88,30.97,576843.0,25.9491,26.1171,25.9407,26.0163,576843.0
2017-03-02 10:20:00,30.98,31.0,30.72,30.83,727646.0,26.0247,26.0415,25.8063,25.8987,727646.0
2017-03-02 10:30:00,30.84,30.94,30.78,30.83,582455.0,25.9071,25.9911,25.8567,25.8987,582455.0
2017-03-02 10:40:00,30.84,31.02,30.72,30.97,563488.0,25.9071,26.0583,25.8063,26.0163,563488.0
2017-03-02 10:50:00,30.98,31.13,30.92,31.1,753125.0,26.0247,26.1507,25.9743,26.1255,753125.0
2017-03-02 11:00:00,31.1,31.18,30.95,30.98,538683.0,26.1255,26.1927,25.9995,26.0247,538683.0
2017-03-02 11:10:00,30.98,31.04,30.94,30.96,289112.0,26.0247,26.0751,25.9911,26.0079,289112.0
2017-03-02 11:20:00,30.95,31.15,30.92,31.05,327395.0,25.9995,26.1675,25.9743,26.0835,327395.0
2017-03-02 11:30:00,31.05,31.1,30.96,31.0,163127.0,26.0835,26.1255,26.0079,26.0415,163127.0
2017-03-02 11:40:00,31.01,31.05,30.96,31.04,280785.0,26.0499,26.0835,26.0079,26.0751,280785.0
2017-03-02 11:50:00,31.04,31.1,30.97,31.06,148968.0,26.0751,26.1255,26.0163,26.0919,148968.0
2017-03-02 12:00:00,31.07,31.13,31.01,31.01,161018.0,26.1003,26.1507,26.0499,26.0499,161018.0
2017-03-02 12:10:00,31.02,31.03,30.93,30.96,185569.0,26.0583,26.0667,25.9827,26.0079,185569.0
2017-03-02 12:20:00,30.95,30.98,30.87,30.95,172670.0,25.9995,26.0247,25.9323,25.9995,172670.0
2017-03-02 12:30:00,30.95,31.04,30.91,31.04,146071.0,25.9995,26.0751,25.9659,26.0751,146071.0
2017-03-02 12:40:00,31.04,31.04,30.97,31.0,145994.0,26.0751,26.0751,26.0163,26.0415,145994.0
2017-03-02 12:50:00,31.0,31.06,30.93,30.99,259883.0,26.0415,26.0919,25.9827,26.0331,259883.0
2017-03-02 13:00:00,30.99,31.02,30.94,31.0,285532.0,26.0331,26.0583,25.9911,26.0415,285532.0
2017-03-02 13:10:00,31.01,31.03,30.94,30.96,196848.0,26.0499,26.0667,25.9911,26.0079,196848.0
2017-03-02 13:20:00,30.96,30.97,30.88,30.9,274155.0,26.0079,26.0163,25.9407,25.9575,274155.0
2017-03-02 13:30:00,30.89,30.96,30.82,30.95,188216.0,25.9491,26.0079,25.8903,25.9995,188216.0
2017-03-02 13:40:00,30.94,30.94,30.87,30.9,288441.0,25.9911,25.9911,25.9323,25.9575,288441.0
2017-03-02 13:50:00,30.9,30.95,30.86,30.95,173262.0,25.9575,25.9995,25.9239,25.9995,173262.0
2017-03-02 14:00:00,30.95,30.99,30.92,30.98,147858.0,25.9995,26.0331,25.9743,26.0247,147858.0
2017-03-02 14:10:00,30.97,31.0,30.9,30.96,179307.0,26.0163,26.0415,25.9575,26.0079,179307.0
2017-03-02 14:20:00,30.96,31.0,30.92,30.96,190730.0,26.0079,26.0415,25.9743,26.0079,190730.0
2017-03-02 14:30:00,30.96,31.04,30.94,31.0,207605.0,26.0079,26.0751,25.9911,26.0415,207605.0
2017-03-02 14:40:00,31.0,31.01,30.96,30.97,168822.0,26.0415,26.0499,26.0079,26.0163,168822.0
2017-03-02 14:50:00,30.97,31.0,30.92,30.96,139127.0,26.0163,26.0415,25.9743,26.0079,139127.0
2017-03-02 15:00:00,30.96,30.96,30.9,30.9,224414.0,26.0079,26.0079,25.9575,25.9575,224414.0
2017-03-02 15:10:00,30.9,30.92,30.8,30.85,309759.0,25.9575,25.9743,25.8735,25.9155,309759.0
2017-03-02 15:20:00,30.85,30.85,30.73,30.74,287664.0,25.9155,25.9155,25.8147,25.8231,287664.0
2017-03-02 15:30:00,30.73,30.79,30.66,30.76,455676.0,25.8147,25.8651,25.7559,25.8399,455676.0
2017-03-02 15:40:00,30.76,30.76,30.69,30.74,651778.0,25.8399,25.8399,25.7811,25.8231,651778.0
2017-03-02 15:50:00,30.74,30.75,30.63,30.68,1573573.0,25.8231,25.8315,25.7307,25.7727,1573573.0
2017-03-03 09:30:00,30.68,30.75,30.04,30.13,1077016.0,25.7727,25.8315,25.2351,25.3107,1077016.0
2017-03-03 09:40:00,30.13,30.31,30.0,30.26,776430.0,25.3107,25.4619,25.2015,25.4199,776430.0
2017-03-03 09:50:00,30.26,30.28,30.14,30.26,825004.0,25.4199,25.4367,25.3191,25.4199,825004.0
2017-03-03 10:00:00,30.25,30.28,30.1,30.14,521799.0,25.4115,25.4367,25.2855,25.3191,521799.0
2017-03-03 10:10:00,30.13,30.2,30.02,30.03,542688.0,25.3107,25.3695,25.2183,25.2267,542688.0
2017-03-03 10:20:00,30.03,30.1,29.95,29.95,565564.0,25.2267,25.2855,25.1595,25.1595,565564.0
2017-03-03 10:30:00,29.95,29.99,29.93,29.98,373730.0,25.1595,25.1931,25.1427,25.1847,373730.0
2017-03-03 10:40:00,29.98,30.03,29.92,29.94,331960.0,25.1847,25.2267,25.1343,25.1511,331960.0
2017-03-03 10:50:00,29.94,29.98,29.83,29.93,511287.0,25.1511,25.1847,25.0587,25.1427,511287.0
2017-03-03 11:00:00,29.93,29.99,29.85,29.93,352189.0,25.1427,25.1931,25.0755,25.1427,352189.0
2017-03-03 11:10:00,29.94,29.96,29.89,29.94,277283.0,25.1511,25.1679,25.1091,25.1511,277283.0
2017-03-03 11:20:00,29.95,30.0,29.92,29.94,280558.0,25.1595,25.2015,25.1343,25.1511,280558.0
2017-03-03 11:30:00,29.93,29.93,29.82,29.84,276803.0,25.1427,25.1427,25.0503,25.0671,276803.0
2017-03-03 11:40:00,29.84,29.89,29.79,29.89,521437.0,25.0671,25.1091,25.0251,25.1091,521437.0
2017-03-03 11:50:00,29.89,29.97,29.85,29.92,434028.0,25.1091,25.1763,25.0755,25.1343,434028.0
2017-03-03 12:00:00,29.93,29.96,29.89,29.9,193737.0,25.1427,25.1679,25.1091,25.1175,193737.0
2017-03-03 12:10:00,29.9,29.93,29.85,29.92,201015.0,25.1175,25.1427,25.0755,25.1343,201015.0
2017-03-03 12:20:00,29.92,29.93,29.88,29.9,196244.0,25.1343,25.1427,25.1007,25.1175,196244.0
2017-03-03 12:30:00,29.9,29.91,29.85,29.9,191291.0,25.1175,25.1259,25.0755,25.1175,191291.0
2017-03-03 12:40:00,29.89,29.9,29.8,29.8,196038.0,25.1091,25.1175,25.0335,25.0335,196038.0
2017-03-03 12:50:00,29.8,29.9,29.8,29.84,415863.0,25.0335,25.1175,25.0335,25.0671,415863.0
2017-03-03 13:00:00,29.84,29.84,29.75,29.78,262402.0,25.0671,25.0671,24.9915,25.0167,262402.0
2017-03-03 13:10:00,29.78,29.78,29.75,29.77,248799.0,25.0167,25.0167,24.9915,25.0083,248799.0
2017-03-03 13:20:00,29.77,29.79,29.72,29.73,371372.0,25.0083,25.0251,24.9663,24.9747,371372.0
2017-03-03 13:30:00,29.73,29.75,29.68,29.71,218333.0,24.9747,24.9915,24.9326,24.9578,218333.0
2017-03-03 13:40:00,29.72,29.72,29.66,29.69,236832.0,24.9663,24.9663,24.9158,24.941,236832.0
2017-03-03 13:50:00,29.69,29.71,29.63,29.63,374386.0,24.941,24.9578,24.8906,24.8906,374386.0
2017-03-03 14:00:00,29.64,29.65,29.57,29.58,210147.0,24.899,24.9074,24.8402,24.8486,210147.0
2017-03-03 14:10:00,29.57,29.67,29.57,29.61,340015.0,24.8402,24.9242,24.8402,24.8738,340015.0
2017-03-03 14:20:00,29.6,29.61,29.56,29.58,278535.0,24.8654,24.8738,24.8318,24.8486,278535.0
2017-03-03 14:30:00,29.57,29.62,29.57,29.62,307179.0,24.8402,24.8822,24.8402,24.8822,307179.0
2017-03-03 14:40:00,29.61,29.65,29.59,29.62,304416.0,24.8738,24.9074,24.857,24.8822,304416.0
2017-03-03 14:50:00,29.62,29.62,29.53,29.55,301828.0,24.8822,24.8822,24.8066,24.8234,301828.0
2017-03-03 15:00:00,29.55,29.56,29.49,29.52,841093.0,24.8234,24.8318,24.773,24.7982,841093.0
2017-03-03 15:10:00,29.51,29.52,29.43,29.49,551811.0,24.7898,24.7982,24.7226,24.773,551811.0
2017-03-03 15:20:00,29.5,29.55,29.49,29.52,583416.0,24.7814,24.8234,24.773,24.7982,583416.0
2017-03-03 15:30:00,29.52,29.63,29.5,29.56,682889.0,24.7982,24.8906,24.7814,24.8318,682889.0
2017-03-03 15:40:00,29.57,29.61,29.56,29.58,643085.0,24.8402,24.8738,24.8318,24.8486,643085.0
2017-03-03 15:50:00,29.59,29.64,29.55,29.61,1541672.0,24.857,24.899,24.8234,24.8738,1541672.0
2017-03-06 09:30:00,29.62,29.82,29.6,29.77,498340.0,24.8822,25.0503,24.8654,25.0083,498340.0
2017-03-06 09:40:00,29.77,29.77,29.58,29.62,497551.0,25.0083,25.0083,24.8486,24.8822,497551.0
2017-03-06 09:50:00,29.61,29.72,29.6,29.7,359282.0,24.8738,24.9663,24.8654,24.9494,359282.0
2017-03-06 10:00:00,29.7,29.75,29.69,29.74,384389.0,24.9494,24.9915,24.941,24.9831,384389.0
2017-03-06 10:10:00,29.74,29.82,29.72,29.76,182972.0,24.9831,25.0503,24.9663,24.9999,182972.0
2017-03-06 10:20:00,29.76,29.82,29.7,29.79,295121.0,24.9999,25.0503,24.9494,25.0251,295121.0
2017-03-06 10:30:00,29.78,29.8,29.72,29.75,177354.0,25.0167,25.0335,24.9663,24.9915,177354.0
2017-03-06 10:40:00,29.75,29.75,29.71,29.75,122815.0,24.9915,24.9915,24.9578,24.9915,122815.0
2017-03-06 10:50:00,29.75,29.76,29.71,29.75,115471.0,24.9915,24.9999,24.9578,24.9915,115471.0
2017-03-06 11:00:00,29.75,29.76,29.62,29.62,273085.0,24.9915,24.9999,24.8822,24.8822,273085.0
2017-03-06 11:10:00,29.62,29.64,29.58,29.61,181255.0,24.8822,24.899,24.8486,24.8738,181255.0
2017-03-06 11:20:00,29.61,29.65,29.59,29.65,205812.0,24.8738,24.9074,24.857,24.9074,205812.0
2017-03-06 11:30:00,29.65,29.65,29.6,29.64,92411.0,24.9074,24.9074,24.8654,24.899,92411.0
2017-03-06 11:40:00,29.64,29.65,29.61,29.63,142287.0,24.899,24.9074,24.8738,24.8906,142287.0
2017-03-06 11:50:00,29.63,29.64,29.61,29.64,83465.0,24.8906,24.899,24.8738,24.899,83465.0
2017-03-06 12:00:00,29.64,29.68,29.63,29.64,140379.0,24.899,24.9326,24.8906,24.899,140379.0
2017-03-06 12:10:00,29.64,29.68,29.64,29.66,104935.0,24.899,24.9326,24.899,24.9158,104935.0
2017-03-06 12:20:00,29.65,29.7,29.65,29.68,86722.0,24.9074,24.9494,24.9074,24.9326,86722.0
2017-03-06 12:30:00,29.68,29.7,29.59,29.61,128400.0,24.9326,24.9494,24.857,24.8738,128400.0
2017-03-06 12:40:00,29.62,29.64,29.6,29.61,81634.0,24.8822,24.899,24.8654,24.8738,81634.0
2017-03-06 12:50:00,29.61,29.62,29.57,29.58,97258.0,24.8738,24.8822,24.8402,24.8486,97258.0
2017-03-06 13:00:00,29.59,29.63,29.58,29.6,205321.0,24.857,24.8906,24.8486,24.8654,205321.0
2017-03-06 13:10:00,29.6,29.61,29.56,29.6,93970.0,24.8654,24.8738,24.8318,24.8654,93970.0
2017-03-06 13:20:00,29.6,29.6,29.55,29.55,140194.0,24.8654,24.8654,24.8234,24.8234,140194.0
2017-03-06 13:30:00,29.55,29.63,29.53,29.62,116576.0,24.8234,24.8906,24.8066,24.8822,116576.0
2017-03-06 13:40:00,29.63,29.64,29.58,29.59,87285.0,24.8906,24.899,24.8486,24.857,87285.0
2017-03-06 13:50:00,29.58,29.62,29.55,29.55,91022.0,24.8486,24.8822,24.8234,24.8234,91022.0
2017-03-06 14:00:00,29.55,29.56,29.52,29.53,122597.0,24.8234,24.8318,24.7982,24.8066,122597.0
2017-03-06 14:10:00,29.53,29.53,29.5,29.5,77114.0,24.8066,24.8066,24.7814,24.7814,77114.0
2017-03-06 14:20:00,29.5,29.52,29.47,29.49,204207.0,24.7814,24.7982,24.7562,24.773,204207.0
2017-03-06 14:30:00,29.49,29.5,29.48,29.48,92982.0,24.773,24.7814,24.7646,24.7646,92982.0
2017-03-06 14:40:00,29.48,29.49,29.46,29.47,105123.0,24.7646,24.773,24.7478,24.7562,105123.0
2017-03-06 14:50:00,29.46,29.47,29.39,29.39,169010.0,24.7478,24.7562,24.689,24.689,169010.0
2017-03-06 15:00:00,29.39,29.41,29.37,29.4,217689.0,24.689,24.7058,24.6722,24.6974,217689.0
2017-03-06 15:10:00,29.4,29.42,29.37,29.4,221485.0,24.6974,24.7142,24.6722,24.6974,221485.0
2017-03-06 15:20:00,29.4,29.41,29.35,29.35,255438.0,24.6974,24.7058,24.6554,24.6554,255438.0
2017-03-06 15:30:00,29.35,29.4,29.34,29.38,436556.0,24.6554,24.6974,24.647,24.6806,436556.0
2017-03-06 15:40:00,29.38,29.43,29.37,29.43,552233.0,24.6806,24.7226,24.6722,24.7226,552233.0
2017-03-06 15:50:00,29.43,29.43,29.36,29.37,658386.0,24.7226,24.7226,24.6638,24.6722,658386.0
2017-03-07 09:30:00,29.1,29.12,28.91,29.12,798164.0,24.4454,24.4622,24.2858,24.4622,798164.0
2017-03-07 09:40:00,29.12,29.25,29.07,29.18,367130.0,24.4622,24.5714,24.4202,24.5126,367130.0
2017-03-07 09:50:00,29.18,29.18,29.09,29.1,432240.0,24.5126,24.5126,24.437,24.4454,432240.0
2017-03-07 10:00:00,29.1,29.11,29.02,29.05,508737.0,24.4454,24.4538,24.3782,24.4034,508737.0
2017-03-07 10:10:00,29.05,29.15,29.05,29.07,268213.0,24.4034,24.4874,24.4034,24.4202,268213.0
2017-03-07 10:20:00,29.07,29.17,29.06,29.16,161922.0,24.4202,24.5042,24.4118,24.4958,161922.0
2017-03-07 10:30:00,29.17,29.21,29.14,29.18,448896.0,24.5042,24.5378,24.479,24.5126,448896.0
2017-03-07 10:40:00,29.19,29.2,29.11,29.12,228132.0,24.521,24.5294,24.4538,24.4622,228132.0
2017-03-07 10:50:00,29.12,29.15,29.06,29.1,182166.0,24.4622,24.4874,24.4118,24.4454,182166.0
2017-03-07 11:00:00,29.1,29.11,29.06,29.1,191553.0,24.4454,24.4538,24.4118,24.4454,191553.0
2017-03-07 11:10:00,29.1,29.1,29.02,29.04,187629.0,24.4454,24.4454,24.3782,24.395,187629.0
2017-03-07 11:20:00,29.05,29.06,28.96,28.96,176849.0,24.4034,24.4118,24.3278,24.3278,176849.0
2017-03-07 11:30:00,28.96,29.0,28.95,28.98,221738.0,24.3278,24.3614,24.3194,24.3446,221738.0
2017-03-07 11:40:00,28.98,29.04,28.97,29.04,171206.0,24.3446,24.395,24.3362,24.395,171206.0
2017-03-07 11:50:00,29.04,29.06,29.0,29.04,204746.0,24.395,24.4118,24.3614,24.395,204746.0
2017-03-07 12:00:00,29.04,29.06,29.02,29.02,109341.0,24.395,24.4118,24.3782,24.3782,109341.0
2017-03-07 12:10:00,29.02,29.04,29.02,29.03,53615.0,24.3782,24.395,24.3782,24.3866,53615.0
2017-03-07 12:20:00,29.03,29.06,29.02,29.04,134212.0,24.3866,24.4118,24.3782,24.395,134212.0
2017-03-07 12:30:00,29.04,29.06,29.02,29.04,97765.0,24.395,24.4118,24.3782,24.395,97765.0
2017-03-07 12:40:00,29.04,29.06,29.03,29.05,128533.0,24.395,24.4118,24.3866,24.4034,128533.0
2017-03-07 12:50:00,29.04,29.07,29.04,29.07,122162.0,24.395,24.4202,24.395,24.4202,122162.0
2017-03-07 13:00:00,29.07,29.07,29.03,29.05,100737.0,24.4202,24.4202,24.3866,24.4034,100737.0
2017-03-07 13:10:00,29.05,29.06,29.02,29.02,101561.0,24.4034,24.4118,24.3782,24.3782,101561.0
2017-03-07 13:20:00,29.02,29.03,29.01,29.01,43272.0,24.3782,24.3866,24.3698,24.3698,43272.0
2017-03-07 13:30:00,29.02,29.02,28.96,28.96,797017.0,24.3782,24.3782,24.3278,24.3278,797017.0
2017-03-07 13:40:00,28.96,29.03,28.96,28.97,230126.0,24.3278,24.3866,24.3278,24.3362,230126.0
2017-03-07 13:50:00,28.98,28.98,28.9,28.92,245514.0,24.3446,24.3446,24.2774,24.2942,245514.0
2017-03-07 14:00:00,28.92,28.93,28.9,28.9,187808.0,24.2942,24.3026,24.2774,24.2774,187808.0
2017-03-07 14:10:00,28.91,28.94,28.9,28.91,166615.0,24.2858,24.311,24.2774,24.2858,166615.0
2017-03-07 14:20:00,28.92,28.92,28.88,28.88,115733.0,24.2942,24.2942,24.2606,24.2606,115733.0
2017-03-07 14:30:00,28.88,28.89,28.85,28.87,149839.0,24.2606,24.269,24.2354,24.2522,149839.0
2017-03-07 14:40:00,28.88,28.91,28.84,28.84,168010.0,24.2606,24.2858,24.227,24.227,168010.0
2017-03-07 14:50:00,28.84,28.89,28.84,28.88,174079.0,24.227,24.269,24.227,24.2606,174079.0
2017-03-07 15:00:00,28.88,28.88,28.8,28.85,331410.0,24.2606,24.2606,24.1934,24.2354,331410.0
2017-03-07 15:10:00,28.84,28.86,28.79,28.8,238632.0,24.227,24.2438,24.185,24.1934,238632.0
2017-03-07 15:20:00,28.79,28.83,28.77,28.78,479332.0,24.185,24.2186,24.1682,24.1766,479332.0
2017-03-07 15:30:00,28.77,28.83,28.76,28.83,685030.0,24.1682,24.2186,24.1598,24.2186,685030.0
2017-03-07 15:40:00,28.82,28.83,28.75,28.76,431529.0,24.2102,24.2186,24.1514,24.1598,431529.0
2017-03-07 15:50:00,28.77,28.84,28.73,28.81,1225084.0,24.1682,24.227,24.1346,24.2018,1225084.0
2017-03-08 09:30:00,28.85,28.97,28.82,28.89,428391.0,24.2354,24.3362,24.2102,24.269,428391.0
2017-03-08 09:40:00,28.89,28.98,28.88,28.98,668266.0,24.269,24.3446,24.2606,24.3446,668266.0
2017-03-08 09:50:00,28.98,29.1,28.97,29.04,568251.0,24.3446,24.4454,24.3362,24.395,568251.0
2017-03-08 10:00:00,29.03,29.11,29.01,29.11,692600.0,24.3866,24.4538,24.3698,24.4538,692600.0
2017-03-08 10:10:00,29.11,29.12,29.01,29.04,310087.0,24.4538,24.4622,24.3698,24.395,310087.0
2017-03-08 10:20:00,29.04,29.13,29.04,29.13,335972.0,24.395,24.4706,24.395,24.4706,335972.0
2017-03-08 10:30:00,29.12,29.15,29.06,29.12,534949.0,24.4622,24.4874,24.4118,24.4622,534949.0
2017-03-08 10:40:00,29.12,29.12,29.07,29.11,210613.0,24.4622,24.4622,24.4202,24.4538,210613.0
2017-03-08 10:50:00,29.11,29.14,29.08,29.11,340725.0,24.4538,24.479,24.4286,24.4538,340725.0
2017-03-08 11:00:00,29.11,29.13,28.92,28.98,570128.0,24.4538,24.4706,24.2942,24.3446,570128.0
2017-03-08 11:10:00,28.99,29.0,28.94,28.97,253144.0,24.353,24.3614,24.311,24.3362,253144.0
2017-03-08 11:20:00,28.98,29.07,28.95,29.05,250095.0,24.3446,24.4202,24.3194,24.4034,250095.0
2017-03-08 11:30:00,29.05,29.05,28.96,28.99,129050.0,24.4034,24.4034,24.3278,24.353,129050.0
2017-03-08 11:40:00,28.99,29.0,28.89,28.91,159522.0,24.353,24.3614,24.269,24.2858,159522.0
2017-03-08 11:50:00,28.9,29.01,28.9,28.99,152578.0,24.2774,24.3698,24.2774,24.353,152578.0
2017-03-08 12:00:00,28.98,29.02,28.97,28.97,122142.0,24.3446,24.3782,24.3362,24.3362,122142.0
2017-03-08 12:10:00,28.97,29.01,28.95,29.01,113848.0,24.3362,24.3698,24.3194,24.3698,113848.0
2017-03-08 12:20:00,29.01,29.05,28.98,28.99,126659.0,24.3698,24.4034,24.3446,24.353,126659.0
2017-03-08 12:30:00,28.99,28.99,28.89,28.89,100063.0,24.353,24.353,24.269,24.269,100063.0
2017-03-08 12:40:00,28.89,28.94,28.88,28.94,175998.0,24.269,24.311,24.2606,24.311,175998.0
2017-03-08 12:50:00,28.94,28.99,28.93,28.93,193603.0,24.311,24.353,24.3026,24.3026,193603.0
2017-03-08 13:00:00,28.93,28.96,28.9,28.91,143087.0,24.3026,24.3278,24.2774,24.2858,143087.0
2017-03-08 13:10:00,28.91,29.0,28.9,28.99,150402.0,24.2858,24.3614,24.2774,24.353,150402.0
2017-03-08 13:20:00,29.0,29.04,28.98,29.02,141480.0,24.3614,24.395,24.3446,24.3782,141480.0
2017-03-08 13:30:00,29.02,29.03,28.98,28.99,123238.0,24.3782,24.3866,24.3446,24.353,123238.0
2017-03-08 13:40:00,29.0,29.06,28.99,29.03,134335.0,24.3614,24.4118,24.353,24.3866,134335.0
2017-03-08 13:50:00,29.03,29.06,29.01,29.03,233048.0,24.3866,24.4118,24.3698,24.3866,233048.0
2017-03-08 14:00:00,29.03,29.04,28.99,28.99,183085.0,24.3866,24.395,24.353,24.353,183085.0
2017-03-08 14:10:00,28.99,29.01,28.97,28.98,122541.0,24.353,24.3698,24.3362,24.3446,122541.0
2017-03-08 14:20:00,28.97,28.99,28.96,28.98,131082.0,24.3362,24.353,24.3278,24.3446,131082.0
2017-03-08 14:30:00,28.98,28.99,28.95,28.99,208360.0,24.3446,24.353,24.3194,24.353,208360.0
2017-03-08 14:40:00,28.99,29.01,28.96,29.01,136795.0,24.353,24.3698,24.3278,24.3698,136795.0
2017-03-08 14:50:00,29.01,29.01,28.94,28.96,186342.0,24.3698,24.3698,24.311,24.3278,186342.0
2017-03-08 15:00:00,28.96,28.96,28.92,28.95,209831.0,24.3278,24.3278,24.2942,24.3194,209831.0
2017-03-08 15:10:00,28.95,28.99,28.94,28.96,160348.0,24.3194,24.353,24.311,24.3278,160348.0
2017-03-08 15:20:00,28.97,29.01,28.95,28.95,210518.0,24.3362,24.3698,24.3194,24.3194,210518.0
2017-03-08 15:30:00,28.96,28.97,28.93,28.96,248212.0,24.3278,24.3362,24.3026,24.3278,248212.0
2017-03-08 15:40:00,28.96,28.99,28.9,28.99,464211.0,24.3278,24.353,24.2774,24.353,464211.0
2017-03-08 15:50:00,28.99,29.01,28.97,28.99,1085090.0,24.353,24.3698,24.3362,24.353,1085090.0
2017-03-09 09:30:00,29.08,29.14,29.0,29.13,347557.0,24.4286,24.479,24.3614,24.4706,347557.0
2017-03-09 09:40:00,29.13,29.38,29.13,29.35,822483.0,24.4706,24.6806,24.4706,24.6554,822483.0
2017-03-09 09:50:00,29.35,29.46,29.29,29.34,542705.0,24.6554,24.7478,24.605,24.647,542705.0
2017-03-09 10:00:00,29.34,29.37,29.11,29.17,506689.0,24.647,24.6722,24.4538,24.5042,506689.0
2017-03-09 10:10:00,29.18,29.25,29.11,29.22,299540.0,24.5126,24.5714,24.4538,24.5462,299540.0
2017-03-09 10:20:00,29.22,29.23,29.13,29.16,295203.0,24.5462,24.5546,24.4706,24.4958,295203.0
2017-03-09 10:30:00,29.16,29.2,29.12,29.17,126330.0,24.4958,24.5294,24.4622,24.5042,126330.0
2017-03-09 10:40:00,29.16,29.16,29.0,29.02,236948.0,24.4958,24.4958,24.3614,24.3782,236948.0
2017-03-09 10:50:00,29.02,29.09,29.01,29.09,170717.0,24.3782,24.437,24.3698,24.437,170717.0
2017-03-09 11:00:00,29.1,29.1,28.95,29.06,489794.0,24.4454,24.4454,24.3194,24.4118,489794.0
2017-03-09 11:10:00,29.06,29.07,29.03,29.05,112417.0,24.4118,24.4202,24.3866,24.4034,112417.0
2017-03-09 11:20:00,29.06,29.06,29.0,29.04,123823.0,24.4118,24.4118,24.3614,24.395,123823.0
2017-03-09 11:30:00,29.03,29.06,29.0,29.03,183765.0,24.3866,24.4118,24.3614,24.3866,183765.0
2017-03-09 11:40:00,29.04,29.04,29.0,29.02,113303.0,24.395,24.395,24.3614,24.3782,113303.0
2017-03-09 11:50:00,29.02,29.07,29.01,29.07,128828.0,24.3782,24.4202,24.3698,24.4202,128828.0
2017-03-09 12:00:00,29.06,29.07,29.01,29.02,150404.0,24.4118,24.4202,24.3698,24.3782,150404.0
2017-03-09 12:10:00,29.02,29.07,29.0,29.05,167809.0,24.3782,24.4202,24.3614,24.4034,167809.0
2017-03-09 12:20:00,29.05,29.06,29.02,29.05,201089.0,24.4034,24.4118,24.3782,24.4034,201089.0
2017-03-09 12:30:00,29.05,29.08,29.03,29.05,112724.0,24.4034,24.4286,24.3866,24.4034,112724.0
2017-03-09 12:40:00,29.05,29.08,29.03,29.08,106377.0,24.4034,24.4286,24.3866,24.4286,106377.0
2017-03-09 12:50:00,29.08,29.1,29.05,29.08,120847.0,24.4286,24.4454,24.4034,24.4286,120847.0
2017-03-09 13:00:00,29.08,29.1,29.04,29.1,111562.0,24.4286,24.4454,24.395,24.4454,111562.0
2017-03-09 13:10:00,29.09,29.1,29.06,29.1,97078.0,24.437,24.4454,24.4118,24.4454,97078.0
2017-03-09 13:20:00,29.09,29.11,28.97,28.99,117558.0,24.437,24.4538,24.3362,24.353,117558.0
2017-03-09 13:30:00,28.98,29.01,28.96,29.01,94638.0,24.3446,24.3698,24.3278,24.3698,94638.0
2017-03-09 13:40:00,29.01,29.06,29.0,29.0,335879.0,24.3698,24.4118,24.3614,24.3614,335879.0
2017-03-09 13:50:00,29.01,29.01,28.89,28.89,215364.0,24.3698,24.3698,24.269,24.269,215364.0
2017-03-09 14:00:00,28.89,28.92,28.86,28.89,182772.0,24.269,24.2942,24.2438,24.269,182772.0
2017-03-09 14:10:00,28.89,28.9,28.77,28.81,246570.0,24.269,24.2774,24.1682,24.2018,246570.0
2017-03-09 14:20:00,28.81,28.84,28.81,28.83,112289.0,24.2018,24.227,24.2018,24.2186,112289.0
2017-03-09 14:30:00,28.83,28.83,28.8,28.83,86883.0,24.2186,24.2186,24.1934,24.2186,86883.0
2017-03-09 14:40:00,28.83,28.99,28.81,28.94,566936.0,24.2186,24.353,24.2018,24.311,566936.0
2017-03-09 14:50:00,28.94,28.97,28.92,28.95,233524.0,24.311,24.3362,24.2942,24.3194,233524.0
2017-03-09 15:00:00,28.96,28.96,28.89,28.89,196372.0,24.3278,24.3278,24.269,24.269,196372.0
2017-03-09 15:10:00,28.9,28.92,28.88,28.89,205320.0,24.2774,24.2942,24.2606,24.269,205320.0
2017-03-09 15:20:00,28.89,28.89,28.76,28.83,284890.0,24.269,24.269,24.1598,24.2186,284890.0
2017-03-09 15:30:00,28.83,28.91,28.82,28.85,308409.0,24.2186,24.2858,24.2102,24.2354,308409.0
2017-03-09 15:40:00,28.85,28.88,28.84,28.85,317730.0,24.2354,24.2606,24.227,24.2354,317730.0
2017-03-09 15:50:00,28.86,28.86,28.81,28.84,623256.0,24.2438,24.2438,24.2018,24.227,623256.0
2017-03-10 09:30:00,28.98,29.04,28.88,29.03,251412.0,24.3446,24.395,24.2606,24.3866,251412.0
2017-03-10 09:40:00,29.02,29.08,28.94,29.0,400398.0,24.3782,24.4286,24.311,24.3614,400398.0
2017-03-10 09:50:00,29.01,29.01,28.92,28.98,281217.0,24.3698,24.3698,24.2942,24.3446,281217.0
2017-03-10 10:00:00,28.99,29.0,28.94,28.97,227680.0,24.353,24.3614,24.311,24.3362,227680.0
2017-03-10 10:10:00,28.97,29.01,28.94,28.98,155010.0,24.3362,24.3698,24.311,24.3446,155010.0
2017-03-10 10:20:00,28.98,29.01,28.91,28.97,454981.0,24.3446,24.3698,24.2858,24.3362,454981.0
2017-03-10 10:30:00,28.98,29.01,28.91,28.92,155323.0,24.3446,24.3698,24.2858,24.2942,155323.0
2017-03-10 10:40:00,28.92,28.95,28.88,28.89,298126.0,24.2942,24.3194,24.2606,24.269,298126.0
2017-03-10 10:50:00,28.89,28.98,28.87,28.93,155487.0,24.269,24.3446,24.2522,24.3026,155487.0
2017-03-10 11:00:00,28.93,28.93,28.88,28.88,99116.0,24.3026,24.3026,24.2606,24.2606,99116.0
2017-03-10 11:10:00,28.89,28.9,28.75,28.86,226662.0,24.269,24.2774,24.1514,24.2438,226662.0
2017-03-10 11:20:00,28.86,28.89,28.82,28.87,216704.0,24.2438,24.269,24.2102,24.2522,216704.0
2017-03-10 11:30:00,28.87,28.97,28.86,28.89,205128.0,24.2522,24.3362,24.2438,24.269,205128.0
2017-03-10 11:40:00,28.9,28.93,28.85,28.86,137228.0,24.2774,24.3026,24.2354,24.2438,137228.0
2017-03-10 11:50:00,28.86,28.89,28.83,28.85,123436.0,24.2438,24.269,24.2186,24.2354,123436.0
2017-03-10 12:00:00,28.85,28.86,28.81,28.82,108904.0,24.2354,24.2438,24.2018,24.2102,108904.0
2017-03-10 12:10:00,28.82,28.85,28.8,28.84,114416.0,24.2102,24.2354,24.1934,24.227,114416.0
2017-03-10 12:20:00,28.84,28.84,28.79,28.8,106541.0,24.227,24.227,24.185,24.1934,106541.0
2017-03-10 12:30:00,28.79,28.81,28.78,28.81,67800.0,24.185,24.2018,24.1766,24.2018,67800.0
2017-03-10 12:40:00,28.8,28.83,28.77,28.81,139139.0,24.1934,24.2186,24.1682,24.2018,139139.0
2017-03-10 12:50:00,28.8,28.82,28.78,28.8,113651.0,24.1934,24.2102,24.1766,24.1934,113651.0
2017-03-10 13:00:00,28.8,28.82,28.76,28.77,93069.0,24.1934,24.2102,24.1598,24.1682,93069.0
2017-03-10 13:10:00,28.77,28.84,28.74,28.81,291840.0,24.1682,24.227,24.143,24.2018,291840.0
2017-03-10 13:20:00,28.82,28.85,28.81,28.84,77491.0,24.2102,24.2354,24.2018,24.227,77491.0
2017-03-10 13:30:00,28.83,28.84,28.79,28.8,96655.0,24.2186,24.227,24.185,24.1934,96655.0
2017-03-10 13:40:00,28.8,28.82,28.77,28.81,132543.0,24.1934,24.2102,24.1682,24.2018,132543.0
2017-03-10 13:50:00,28.81,28.82,28.79,28.8,119598.0,24.2018,24.2102,24.185,24.1934,119598.0
2017-03-10 14:00:00,28.81,28.82,28.79,28.82,99598.0,24.2018,24.2102,24.185,24.2102,99598.0
2017-03-10 14:10:00,28.82,28.83,28.76,28.78,138883.0,24.2102,24.2186,24.1598,24.1766,138883.0
2017-03-10 14:20:00,28.78,28.8,28.77,28.79,106522.0,24.1766,24.1934,24.1682,24.185,106522.0
2017-03-10 14:30:00,28.79,28.8,28.78,28.8,85856.0,24.185,24.1934,24.1766,24.1934,85856.0
2017-03-10 14:40:00,28.8,28.83,28.79,28.83,82913.0,24.1934,24.2186,24.185,24.2186,82913.0
2017-03-10 14:50:00,28.83,28.83,28.77,28.78,86314.0,24.2186,24.2186,24.1682,24.1766,86314.0
2017-03-10 15:00:00,28.77,28.81,28.76,28.77,119102.0,24.1682,24.2018,24.1598,24.1682,119102.0
2017-03-10 15:10:00,28.77,28.78,28.71,28.71,147692.0,24.1682,24.1766,24.1178,24.1178,147692.0
2017-03-10 15:20:00,28.71,28.78,28.71,28.78,227656.0,24.1178,24.1766,24.1178,24.1766,227656.0
2017-03-10 15:30:00,28.78,28.85,28.77,28.83,316849.0,24.1766,24.2354,24.1682,24.2186,316849.0
2017-03-10 15:40:00,28.83,28.87,28.81,28.82,330697.0,24.2186,24.2522,24.2018,24.2102,330697.0
2017-03-10 15:50:00,28.83,28.84,28.79,28.83,869282.0,24.2186,24.227,24.185,24.2186,869282.0
2017-03-13 09:30:00,28.83,29.07,28.82,29.04,268809.0,24.2186,24.4202,24.2102,24.395,268809.0
2017-03-13 09:40:00,29.04,29.08,28.94,28.97,210306.0,24.395,24.4286,24.311,24.3362,210306.0
2017-03-13 09:50:00,28.97,29.01,28.93,28.94,134404.0,24.3362,24.3698,24.3026,24.311,134404.0
2017-03-13 10:00:00,28.95,28.96,28.86,28.86,198645.0,24.3194,24.3278,24.2438,24.2438,198645.0
2017-03-13 10:10:00,28.86,28.9,28.82,28.86,500505.0,24.2438,24.2774,24.2102,24.2438,500505.0
2017-03-13 10:20:00,28.86,28.92,28.83,28.9,140184.0,24.2438,24.2942,24.2186,24.2774,140184.0
2017-03-13 10:30:00,28.9,28.95,28.84,28.84,144843.0,24.2774,24.3194,24.227,24.227,144843.0
2017-03-13 10:40:00,28.84,28.85,28.75,28.75,157491.0,24.227,24.2354,24.1514,24.1514,157491.0
2017-03-13 10:50:00,28.76,28.77,28.73,28.77,131048.0,24.1598,24.1682,24.1346,24.1682,131048.0
2017-03-13 11:00:00,28.77,28.77,28.74,28.76,123577.0,24.1682,24.1682,24.143,24.1598,123577.0
2017-03-13 11:10:00,28.76,28.76,28.59,28.59,307175.0,24.1598,24.1598,24.017,24.017,307175.0
2017-03-13 11:20:00,28.59,28.7,28.58,28.66,245335.0,24.017,24.1094,24.0086,24.0758,245335.0
2017-03-13 11:30:00,28.66,28.71,28.64,28.69,170335.0,24.0758,24.1178,24.059,24.101,170335.0
2017-03-13 11:40:00,28.69,28.69,28.58,28.6,134287.0,24.101,24.101,24.0086,24.0254,134287.0
2017-03-13 11:50:00,28.59,28.61,28.53,28.6,270396.0,24.017,24.0338,23.9666,24.0254,270396.0
2017-03-13 12:00:00,28.61,28.7,28.6,28.7,172071.0,24.0338,24.1094,24.0254,24.1094,172071.0
2017-03-13 12:10:00,28.7,28.77,28.69,28.74,143050.0,24.1094,24.1682,24.101,24.143,143050.0
2017-03-13 12:20:00,28.73,28.74,28.69,28.71,246516.0,24.1346,24.143,24.101,24.1178,246516.0
2017-03-13 12:30:00,28.71,28.73,28.66,28.68,136607.0,24.1178,24.1346,24.0758,24.0926,136607.0
2017-03-13 12:40:00,28.69,28.73,28.67,28.73,87285.0,24.101,24.1346,24.0842,24.1346,87285.0
2017-03-13 12:50:00,28.73,28.79,28.72,28.79,80781.0,24.1346,24.185,24.1262,24.185,80781.0
2017-03-13 13:00:00,28.79,28.8,28.76,28.79,140639.0,24.185,24.1934,24.1598,24.185,140639.0
2017-03-13 13:10:00,28.79,28.83,28.77,28.8,135283.0,24.185,24.2186,24.1682,24.1934,135283.0
2017-03-13 13:20:00,28.8,28.82,28.78,28.78,122945.0,24.1934,24.2102,24.1766,24.1766,122945.0
2017-03-13 13:30:00,28.78,28.79,28.75,28.76,102682.0,24.1766,24.185,24.1514,24.1598,102682.0
2017-03-13 13:40:00,28.77,28.8,28.75,28.77,112401.0,24.1682,24.1934,24.1514,24.1682,112401.0
2017-03-13 13:50:00,28.77,28.79,28.76,28.76,79213.0,24.1682,24.185,24.1598,24.1598,79213.0
2017-03-13 14:00:00,28.76,28.79,28.75,28.75,143115.0,24.1598,24.185,24.1514,24.1514,143115.0
2017-03-13 14:10:00,28.76,28.78,28.75,28.78,73437.0,24.1598,24.1766,24.1514,24.1766,73437.0
2017-03-13 14:20:00,28.78,28.81,28.77,28.77,113428.0,24.1766,24.2018,24.1682,24.1682,113428.0
2017-03-13 14:30:00,28.77,28.77,28.72,28.72,129803.0,24.1682,24.1682,24.1262,24.1262,129803.0
2017-03-13 14:40:00,28.73,28.74,28.69,28.71,113306.0,24.1346,24.143,24.101,24.1178,113306.0
2017-03-13 14:50:00,28.71,28.71,28.68,28.71,113681.0,24.1178,24.1178,24.0926,24.1178,113681.0
2017-03-13 15:00:00,28.71,28.73,28.67,28.72,230604.0,24.1178,24.1346,24.0842,24.1262,230604.0
2017-03-13 15:10:00,28.73,28.76,28.67,28.69,174929.0,24.1346,24.1598,24.0842,24.101,174929.0
2017-03-13 15:20:00,28.69,28.71,28.67,28.69,158280.0,24.101,24.1178,24.0842,24.101,158280.0
2017-03-13 15:30:00,28.7,28.71,28.68,28.71,177507.0,24.1094,24.1178,24.0926,24.1178,177507.0
2017-03-13 15:40:00,28.7,28.74,28.68,28.7,294874.0,24.1094,24.143,24.0926,24.1094,294874.0
2017-03-13 15:50:00,28.69,28.73,28.68,28.69,683476.0,24.101,24.1346,24.0926,24.101,683476.0
2017-03-14 09:30:00,28.61,28.76,28.61,28.67,357511.0,24.0338,24.1598,24.0338,24.0842,357511.0
2017-03-14 09:40:00,28.67,28.68,28.33,28.35,810296.0,24.0842,24.0926,23.7986,23.8154,810296.0
2017-03-14 09:50:00,28.35,28.5,28.29,28.4,386023.0,23.8154,23.9414,23.765,23.8574,386023.0
2017-03-14 10:00:00,28.4,28.49,28.38,28.46,204737.0,23.8574,23.933,23.8406,23.9078,204737.0
2017-03-14 10:10:00,28.47,28.6,28.47,28.52,207821.0,23.9162,24.0254,23.9162,23.9582,207821.0
2017-03-14 10:20:00,28.52,28.66,28.51,28.65,150058.0,23.9582,24.0758,23.9498,24.0674,150058.0
2017-03-14 10:30:00,28.65,28.65,28.58,28.58,204248.0,24.0674,24.0674,24.0086,24.0086,204248.0
2017-03-14 10:40:00,28.59,28.6,28.54,28.58,152596.0,24.017,24.0254,23.975,24.0086,152596.0
2017-03-14 10:50:00,28.58,28.58,28.5,28.52,141839.0,24.0086,24.0086,23.9414,23.9582,141839.0
2017-03-14 11:00:00,28.52,28.61,28.51,28.59,185030.0,23.9582,24.0338,23.9498,24.017,185030.0
2017-03-14 11:10:00,28.59,28.66,28.55,28.65,146241.0,24.017,24.0758,23.9834,24.0674,146241.0
2017-03-14 11:20:00,28.65,28.71,28.64,28.7,287471.0,24.0674,24.1178,24.059,24.1094,287471.0
2017-03-14 11:30:00,28.7,28.74,28.67,28.7,268916.0,24.1094,24.143,24.0842,24.1094,268916.0
2017-03-14 11:40:00,28.7,28.76,28.69,28.75,190373.0,24.1094,24.1598,24.101,24.1514,190373.0
2017-03-14 11:50:00,28.75,28.75,28.66,28.69,151641.0,24.1514,24.1514,24.0758,24.101,151641.0
2017-03-14 12:00:00,28.69,28.71,28.63,28.64,92561.0,24.101,24.1178,24.0506,24.059,92561.0
2017-03-14 12:10:00,28.64,28.66,28.6,28.63,95141.0,24.059,24.0758,24.0254,24.0506,95141.0
2017-03-14 12:20:00,28.63,28.69,28.62,28.64,60692.0,24.0506,24.101,24.0422,24.059,60692.0
2017-03-14 12:30:00,28.64,28.71,28.64,28.71,78279.0,24.059,24.1178,24.059,24.1178,78279.0
2017-03-14 12:40:00,28.71,28.72,28.68,28.68,202036.0,24.1178,24.1262,24.0926,24.0926,202036.0
2017-03-14 12:50:00,28.68,28.7,28.67,28.69,62851.0,24.0926,24.1094,24.0842,24.101,62851.0
2017-03-14 13:00:00,28.69,28.7,28.66,28.67,94251.0,24.101,24.1094,24.0758,24.0842,94251.0
2017-03-14 13:10:00,28.68,28.7,28.66,28.68,267948.0,24.0926,24.1094,24.0758,24.0926,267948.0
2017-03-14 13:20:00,28.68,28.72,28.67,28.7,63334.0,24.0926,24.1262,24.0842,24.1094,63334.0
2017-03-14 13:30:00,28.71,28.72,28.68,28.7,81349.0,24.1178,24.1262,24.0926,24.1094,81349.0
2017-03-14 13:40:00,28.7,28.7,28.66,28.68,99128.0,24.1094,24.1094,24.0758,24.0926,99128.0
2017-03-14 13:50:00,28.69,28.7,28.67,28.67,90462.0,24.101,24.1094,24.0842,24.0842,90462.0
2017-03-14 14:00:00,28.68,28.7,28.66,28.69,106301.0,24.0926,24.1094,24.0758,24.101,106301.0
2017-03-14 14:10:00,28.69,28.7,28.67,28.69,96846.0,24.101,24.1094,24.0842,24.101,96846.0
2017-03-14 14:20:00,28.69,28.7,28.67,28.68,118310.0,24.101,24.1094,24.0842,24.0926,118310.0
2017-03-14 14:30:00,28.68,28.7,28.67,28.7,120615.0,24.0926,24.1094,24.0842,24.1094,120615.0
2017-03-14 14:40:00,28.7,28.74,28.68,28.74,468726.0,24.1094,24.143,24.0926,24.143,468726.0
2017-03-14 14:50:00,28.74,28.75,28.7,28.74,175712.0,24.143,24.1514,24.1094,24.143,175712.0
2017-03-14 15:00:00,28.74,28.77,28.71,28.77,101156.0,24.143,24.1682,24.1178,24.1682,101156.0
2017-03-14 15:10:00,28.77,28.78,28.74,28.78,102419.0,24.1682,24.1766,24.143,24.1766,102419.0
2017-03-14 15:20:00,28.78,28.79,28.72,28.74,179360.0,24.1766,24.185,24.1262,24.143,179360.0
2017-03-14 15:30:00,28.74,28.74,28.71,28.73,149376.0,24.143,24.143,24.1178,24.1346,149376.0
2017-03-14 15:40:00,28.73,28.74,28.68,28.73,231465.0,24.1346,24.143,24.0926,24.1346,231465.0
2017-03-14 15:50:00,28.73,28.73,28.68,28.7,466058.0,24.1346,24.1346,24.0926,24.1094,466058.0
2017-03-15 09:30:00,28.83,29.08,28.79,28.8,285350.0,24.2186,24.4286,24.185,24.1934,285350.0
2017-03-15 09:40:00,28.8,29.03,28.79,28.97,412185.0,24.1934,24.3866,24.185,24.3362,412185.0
2017-03-15 09:50:00,28.96,29.03,28.9,28.94,427421.0,24.3278,24.3866,24.2774,24.311,427421.0
2017-03-15 10:00:00,28.94,28.98,28.88,28.92,184294.0,24.311,24.3446,24.2606,24.2942,184294.0
2017-03-15 10:10:00,28.93,28.93,28.76,28.86,188363.0,24.3026,24.3026,24.1598,24.2438,188363.0
2017-03-15 10:20:00,28.86,28.86,28.76,28.8,177763.0,24.2438,24.2438,24.1598,24.1934,177763.0
2017-03-15 10:30:00,28.8,28.84,28.78,28.83,69805.0,24.1934,24.227,24.1766,24.2186,69805.0
2017-03-15 10:40:00,28.82,28.83,28.72,28.74,185174.0,24.2102,24.2186,24.1262,24.143,185174.0
2017-03-15 10:50:00,28.74,28.81,28.72,28.75,129359.0,24.143,24.2018,24.1262,24.1514,129359.0
2017-03-15 11:00:00,28.75,28.81,28.74,28.8,146121.0,24.1514,24.2018,24.143,24.1934,146121.0
2017-03-15 11:10:00,28.79,28.8,28.72,28.79,106087.0,24.185,24.1934,24.1262,24.185,106087.0
2017-03-15 11:20:00,28.79,28.81,28.75,28.8,144087.0,24.185,24.2018,24.1514,24.1934,144087.0
2017-03-15 11:30:00,28.79,28.8,28.75,28.77,101814.0,24.185,24.1934,24.1514,24.1682,101814.0
2017-03-15 11:40:00,28.75,28.77,28.69,28.69,89360.0,24.1514,24.1682,24.101,24.101,89360.0
2017-03-15 11:50:00,28.7,28.77,28.69,28.74,117498.0,24.1094,24.1682,24.101,24.143,117498.0
2017-03-15 12:00:00,28.74,28.85,28.74,28.79,106533.0,24.143,24.2354,24.143,24.185,106533.0
2017-03-15 12:10:00,28.8,28.83,28.77,28.79,116794.0,24.1934,24.2186,24.1682,24.185,116794.0
2017-03-15 12:20:00,28.8,28.86,28.75,28.78,199593.0,24.1934,24.2438,24.1514,24.1766,199593.0
2017-03-15 12:30:00,28.79,28.9,28.78,28.87,400203.0,24.185,24.2774,24.1766,24.2522,400203.0
2017-03-15 12:40:00,28.87,28.89,28.83,28.84,428082.0,24.2522,24.269,24.2186,24.227,428082.0
2017-03-15 12:50:00,28.83,28.84,28.74,28.77,258127.0,24.2186,24.227,24.143,24.1682,258127.0
2017-03-15 13:00:00,28.76,28.79,28.76,28.78,91030.0,24.1598,24.185,24.1598,24.1766,91030.0
2017-03-15 13:10:00,28.78,28.78,28.74,28.75,89166.0,24.1766,24.1766,24.143,24.1514,89166.0
2017-03-15 13:20:00,28.74,28.76,28.7,28.75,108243.0,24.143,24.1598,24.1094,24.1514,108243.0
2017-03-15 13:30:00,28.76,28.76,28.71,28.73,90016.0,24.1598,24.1598,24.1178,24.1346,90016.0
2017-03-15 13:40:00,28.73,28.73,28.64,28.65,104112.0,24.1346,24.1346,24.059,24.0674,104112.0
2017-03-15 13:50:00,28.65,28.67,28.62,28.66,118868.0,24.0674,24.0842,24.0422,24.0758,118868.0
2017-03-15 14:00:00,28.66,28.78,28.65,28.73,260277.0,24.0758,24.1766,24.0674,24.1346,260277.0
2017-03-15 14:10:00,28.74,28.75,28.61,28.61,291908.0,24.143,24.1514,24.0338,24.0338,291908.0
2017-03-15 14:20:00,28.62,28.68,28.58,28.65,215775.0,24.0422,24.0926,24.0086,24.0674,215775.0
2017-03-15 14:30:00,28.65,28.68,28.6,28.62,158486.0,24.0674,24.0926,24.0254,24.0422,158486.0
2017-03-15 14:40:00,28.62,28.81,28.61,28.79,257425.0,24.0422,24.2018,24.0338,24.185,257425.0
2017-03-15 14:50:00,28.79,28.82,28.74,28.79,155911.0,24.185,24.2102,24.143,24.185,155911.0
2017-03-15 15:00:00,28.79,28.85,28.77,28.81,179914.0,24.185,24.2354,24.1682,24.2018,179914.0
2017-03-15 15:10:00,28.82,28.87,28.79,28.8,296819.0,24.2102,24.2522,24.185,24.1934,296819.0
2017-03-15 15:20:00,28.8,28.89,28.8,28.89,172405.0,24.1934,24.269,24.1934,24.269,172405.0
2017-03-15 15:30:00,28.88,28.93,28.85,28.89,270258.0,24.2606,24.3026,24.2354,24.269,270258.0
2017-03-15 15:40:00,28.88,28.89,28.81,28.82,312500.0,24.2606,24.269,24.2018,24.2102,312500.0
2017-03-15 15:50:00,28.83,28.87,28.81,28.85,625910.0,24.2186,24.2522,24.2018,24.2354,625910.0
2017-03-16 09:30:00,28.88,29.22,28.88,29.09,553199.0,24.2606,24.5462,24.2606,24.437,553199.0
2017-03-16 09:40:00,29.09,29.21,29.05,29.19,521813.0,24.437,24.5378,24.4034,24.521,521813.0
2017-03-16 09:50:00,29.19,29.31,29.15,29.27,488483.0,24.521,24.6218,24.4874,24.5882,488483.0
2017-03-16 10:00:00,29.27,29.34,29.23,29.24,354228.0,24.5882,24.647,24.5546,24.563,354228.0
2017-03-16 10:10:00,29.24,29.42,29.24,29.41,954170.0,24.563,24.7142,24.563,24.7058,954170.0
2017-03-16 10:20:00,29.41,29.41,29.3,29.33,375764.0,24.7058,24.7058,24.6134,24.6386,375764.0
2017-03-16 10:30:00,29.32,29.38,29.32,29.35,246599.0,24.6302,24.6806,24.6302,24.6554,246599.0
2017-03-16 10:40:00,29.35,29.39,29.3,29.37,252210.0,24.6554,24.689,24.6134,24.6722,252210.0
2017-03-16 10:50:00,29.37,29.39,29.32,29.33,362676.0,24.6722,24.689,24.6302,24.6386,362676.0
2017-03-16 11:00:00,29.32,29.34,29.22,29.22,296776.0,24.6302,24.647,24.5462,24.5462,296776.0
2017-03-16 11:10:00,29.23,29.31,29.22,29.3,222615.0,24.5546,24.6218,24.5462,24.6134,222615.0
2017-03-16 11:20:00,29.3,29.32,29.24,29.27,203986.0,24.6134,24.6302,24.563,24.5882,203986.0
2017-03-16 11:30:00,29.27,29.33,29.25,29.25,246240.0,24.5882,24.6386,24.5714,24.5714,246240.0
2017-03-16 11:40:00,29.25,29.31,29.24,29.3,145891.0,24.5714,24.6218,24.563,24.6134,145891.0
2017-03-16 11:50:00,29.29,29.31,29.25,29.29,220320.0,24.605,24.6218,24.5714,24.605,220320.0
2017-03-16 12:00:00,29.29,29.33,29.27,29.31,165944.0,24.605,24.6386,24.5882,24.6218,165944.0
2017-03-16 12:10:00,29.31,29.31,29.24,29.24,212641.0,24.6218,24.6218,24.563,24.563,212641.0
2017-03-16 12:20:00,29.24,29.27,29.23,29.26,144654.0,24.563,24.5882,24.5546,24.5798,144654.0
2017-03-16 12:30:00,29.26,29.29,29.23,29.25,187606.0,24.5798,24.605,24.5546,24.5714,187606.0
2017-03-16 12:40:00,29.25,29.3,29.24,29.27,132651.0,24.5714,24.6134,24.563,24.5882,132651.0
2017-03-16 12:50:00,29.27,29.3,29.26,29.27,96786.0,24.5882,24.6134,24.5798,24.5882,96786.0
2017-03-16 13:00:00,29.27,29.28,29.22,29.25,212076.0,24.5882,24.5966,24.5462,24.5714,212076.0
2017-03-16 13:10:00,29.25,29.29,29.23,29.24,205690.0,24.5714,24.605,24.5546,24.563,205690.0
2017-03-16 13:20:00,29.25,29.33,29.24,29.29,240611.0,24.5714,24.6386,24.563,24.605,240611.0
2017-03-16 13:30:00,29.28,29.33,29.27,29.32,123245.0,24.5966,24.6386,24.5882,24.6302,123245.0
2017-03-16 13:40:00,29.31,29.34,29.27,29.33,168754.0,24.6218,24.647,24.5882,24.6386,168754.0
2017-03-16 13:50:00,29.33,29.35,29.3,29.33,366260.0,24.6386,24.6554,24.6134,24.6386,366260.0
2017-03-16 14:00:00,29.33,29.34,29.31,29.32,195416.0,24.6386,24.647,24.6218,24.6302,195416.0
2017-03-16 14:10:00,29.32,29.35,29.31,29.33,194919.0,24.6302,24.6554,24.6218,24.6386,194919.0
2017-03-16 14:20:00,29.33,29.38,29.32,29.33,172954.0,24.6386,24.6806,24.6302,24.6386,172954.0
2017-03-16 14:30:00,29.33,29.36,29.32,29.34,133890.0,24.6386,24.6638,24.6302,24.647,133890.0
2017-03-16 14:40:00,29.34,29.35,29.28,29.28,231574.0,24.647,24.6554,24.5966,24.5966,231574.0
2017-03-16 14:50:00,29.29,29.3,29.24,29.26,163502.0,24.605,24.6134,24.563,24.5798,163502.0
2017-03-16 15:00:00,29.26,29.27,29.21,29.21,148220.0,24.5798,24.5882,24.5378,24.5378,148220.0
2017-03-16 15:10:00,29.21,29.25,29.16,29.21,213459.0,24.5378,24.5714,24.4958,24.5378,213459.0
2017-03-16 15:20:00,29.22,29.32,29.22,29.31,411701.0,24.5462,24.6302,24.5462,24.6218,411701.0
2017-03-16 15:30:00,29.3,29.4,29.29,29.37,552849.0,24.6134,24.6974,24.605,24.6722,552849.0
2017-03-16 15:40:00,29.36,29.38,29.26,29.32,471191.0,24.6638,24.6806,24.5798,24.6302,471191.0
2017-03-16 15:50:00,29.32,29.35,29.28,29.34,869578.0,24.6302,24.6554,24.5966,24.647,869578.0
2017-03-17 09:30:00,29.53,29.6,29.4,29.49,1309973.0,24.8066,24.8654,24.6974,24.773,1309973.0
2017-03-17 09:40:00,29.49,29.52,29.39,29.43,326733.0,24.773,24.7982,24.689,24.7226,326733.0
2017-03-17 09:50:00,29.43,29.46,29.36,29.38,430567.0,24.7226,24.7478,24.6638,24.6806,430567.0
2017-03-17 10:00:00,29.38,29.41,29.28,29.31,255444.0,24.6806,24.7058,24.5966,24.6218,255444.0
2017-03-17 10:10:00,29.31,29.34,29.27,29.34,120774.0,24.6218,24.647,24.5882,24.647,120774.0
2017-03-17 10:20:00,29.34,29.42,29.25,29.42,262311.0,24.647,24.7142,24.5714,24.7142,262311.0
2017-03-17 10:30:00,29.42,29.45,29.38,29.42,253669.0,24.7142,24.7394,24.6806,24.7142,253669.0
2017-03-17 10:40:00,29.43,29.43,29.36,29.42,339359.0,24.7226,24.7226,24.6638,24.7142,339359.0
2017-03-17 10:50:00,29.42,29.45,29.39,29.44,161270.0,24.7142,24.7394,24.689,24.731,161270.0
2017-03-17 11:00:00,29.43,29.49,29.39,29.47,229509.0,24.7226,24.773,24.689,24.7562,229509.0
2017-03-17 11:10:00,29.47,29.58,29.46,29.46,198918.0,24.7562,24.8486,24.7478,24.7478,198918.0
2017-03-17 11:20:00,29.47,29.5,29.42,29.5,143736.0,24.7562,24.7814,24.7142,24.7814,143736.0
2017-03-17 11:30:00,29.5,29.5,29.43,29.47,140081.0,24.7814,24.7814,24.7226,24.7562,140081.0
2017-03-17 11:40:00,29.46,29.5,29.43,29.47,191311.0,24.7478,24.7814,24.7226,24.7562,191311.0
2017-03-17 11:50:00,29.47,29.58,29.45,29.57,314707.0,24.7562,24.8486,24.7394,24.8402,314707.0
2017-03-17 12:00:00,29.57,29.58,29.53,29.53,168630.0,24.8402,24.8486,24.8066,24.8066,168630.0
2017-03-17 12:10:00,29.54,29.64,29.52,29.62,219617.0,24.815,24.899,24.7982,24.8822,219617.0
2017-03-17 12:20:00,29.61,29.62,29.55,29.56,142495.0,24.8738,24.8822,24.8234,24.8318,142495.0
2017-03-17 12:30:00,29.55,29.57,29.51,29.52,243925.0,24.8234,24.8402,24.7898,24.7982,243925.0
2017-03-17 12:40:00,29.51,29.55,29.46,29.54,207565.0,24.7898,24.8234,24.7478,24.815,207565.0
2017-03-17 12:50:00,29.54,29.54,29.49,29.51,133261.0,24.815,24.815,24.773,24.7898,133261.0
2017-03-17 13:00:00,29.5,29.52,29.48,29.52,119634.0,24.7814,24.7982,24.7646,24.7982,119634.0
2017-03-17 13:10:00,29.52,29.57,29.49,29.5,133635.0,24.7982,24.8402,24.773,24.7814,133635.0
2017-03-17 13:20:00,29.5,29.54,29.49,29.54,72314.0,24.7814,24.815,24.773,24.815,72314.0
2017-03-17 13:30:00,29.54,29.54,29.48,29.49,151806.0,24.815,24.815,24.7646,24.773,151806.0
2017-03-17 13:40:00,29.49,29.55,29.49,29.54,120305.0,24.773,24.8234,24.773,24.815,120305.0
2017-03-17 13:50:00,29.54,29.58,29.51,29.55,156231.0,24.815,24.8486,24.7898,24.8234,156231.0
2017-03-17 14:00:00,29.54,29.55,29.47,29.48,199953.0,24.815,24.8234,24.7562,24.7646,199953.0
2017-03-17 14:10:00,29.48,29.48,29.43,29.45,141315.0,24.7646,24.7646,24.7226,24.7394,141315.0
2017-03-17 14:20:00,29.45,29.46,29.4,29.41,109214.0,24.7394,24.7478,24.6974,24.7058,109214.0
2017-03-17 14:30:00,29.4,29.45,29.4,29.4,169906.0,24.6974,24.7394,24.6974,24.6974,169906.0
2017-03-17 14:40:00,29.41,29.48,29.4,29.48,122145.0,24.7058,24.7646,24.6974,24.7646,122145.0
2017-03-17 14:50:00,29.48,29.49,29.41,29.44,165406.0,24.7646,24.773,24.7058,24.731,165406.0
2017-03-17 15:00:00,29.44,29.48,29.43,29.45,137033.0,24.731,24.7646,24.7226,24.7394,137033.0
2017-03-17 15:10:00,29.45,29.45,29.41,29.45,193920.0,24.7394,24.7394,24.7058,24.7394,193920.0
2017-03-17 15:20:00,29.45,29.51,29.4,29.51,322767.0,24.7394,24.7898,24.6974,24.7898,322767.0
2017-03-17 15:30:00,29.51,29.51,29.41,29.44,533191.0,24.7898,24.7898,24.7058,24.731,533191.0
2017-03-17 15:40:00,29.44,29.59,29.44,29.58,877300.0,24.731,24.857,24.731,24.8486,877300.0
2017-03-17 15:50:00,29.59,29.59,29.51,29.53,1404549.0,24.857,24.857,24.7898,24.8066,1404549.0
2017-03-20 09:30:00,29.6,29.88,29.58,29.65,540029.0,24.8654,25.1007,24.8486,24.9074,540029.0
2017-03-20 09:40:00,29.64,29.64,29.3,29.33,304144.0,24.899,24.899,24.6134,24.6386,304144.0
2017-03-20 09:50:00,29.33,29.44,29.3,29.35,239381.0,24.6386,24.731,24.6134,24.6554,239381.0
2017-03-20 10:00:00,29.34,29.48,29.34,29.38,220146.0,24.647,24.7646,24.647,24.6806,220146.0
2017-03-20 10:10:00,29.38,29.41,29.32,29.38,197177.0,24.6806,24.7058,24.6302,24.6806,197177.0
2017-03-20 10:20:00,29.38,29.38,29.22,29.3,311203.0,24.6806,24.6806,24.5462,24.6134,311203.0
2017-03-20 10:30:00,29.3,29.47,29.28,29.46,348007.0,24.6134,24.7562,24.5966,24.7478,348007.0
2017-03-20 10:40:00,29.46,29.46,29.31,29.31,138168.0,24.7478,24.7478,24.6218,24.6218,138168.0
2017-03-20 10:50:00,29.31,29.42,29.29,29.3,223840.0,24.6218,24.7142,24.605,24.6134,223840.0
2017-03-20 11:00:00,29.3,29.37,29.28,29.28,178254.0,24.6134,24.6722,24.5966,24.5966,178254.0
2017-03-20 11:10:00,29.28,29.34,29.26,29.3,102267.0,24.5966,24.647,24.5798,24.6134,102267.0
2017-03-20 11:20:00,29.31,29.32,29.22,29.24,87381.0,24.6218,24.6302,24.5462,24.563,87381.0
2017-03-20 11:30:00,29.23,29.34,29.22,29.26,110904.0,24.5546,24.647,24.5462,24.5798,110904.0
2017-03-20 11:40:00,29.26,29.29,29.23,29.25,80108.0,24.5798,24.605,24.5546,24.5714,80108.0
2017-03-20 11:50:00,29.25,29.3,29.25,29.27,70189.0,24.5714,24.6134,24.5714,24.5882,70189.0
2017-03-20 12:00:00,29.27,29.3,29.26,29.28,145983.0,24.5882,24.6134,24.5798,24.5966,145983.0
2017-03-20 12:10:00,29.27,29.3,29.22,29.26,113401.0,24.5882,24.6134,24.5462,24.5798,113401.0
2017-03-20 12:20:00,29.27,29.38,29.26,29.36,128051.0,24.5882,24.6806,24.5798,24.6638,128051.0
2017-03-20 12:30:00,29.36,29.37,29.31,29.32,149629.0,24.6638,24.6722,24.6218,24.6302,149629.0
2017-03-20 12:40:00,29.32,29.34,29.29,29.32,81415.0,24.6302,24.647,24.605,24.6302,81415.0
2017-03-20 12:50:00,29.31,29.32,29.28,29.3,77266.0,24.6218,24.6302,24.5966,24.6134,77266.0
2017-03-20 13:00:00,29.3,29.3,29.26,29.26,58069.0,24.6134,24.6134,24.5798,24.5798,58069.0
2017-03-20 13:10:00,29.27,29.27,29.22,29.22,157606.0,24.5882,24.5882,24.5462,24.5462,157606.0
2017-03-20 13:20:00,29.22,29.23,29.2,29.2,61255.0,24.5462,24.5546,24.5294,24.5294,61255.0
2017-03-20 13:30:00,29.21,29.21,29.18,29.21,414083.0,24.5378,24.5378,24.5126,24.5378,414083.0
2017-03-20 13:40:00,29.21,29.21,29.14,29.18,220491.0,24.5378,24.5378,24.479,24.5126,220491.0
2017-03-20 13:50:00,29.18,29.2,29.16,29.2,112382.0,24.5126,24.5294,24.4958,24.5294,112382.0
2017-03-20 14:00:00,29.2,29.2,29.17,29.19,59439.0,24.5294,24.5294,24.5042,24.521,59439.0
2017-03-20 14:10:00,29.18,29.24,29.16,29.23,127348.0,24.5126,24.563,24.4958,24.5546,127348.0
2017-03-20 14:20:00,29.23,29.25,29.22,29.25,130557.0,24.5546,24.5714,24.5462,24.5714,130557.0
2017-03-20 14:30:00,29.24,29.25,29.17,29.19,159835.0,24.563,24.5714,24.5042,24.521,159835.0
2017-03-20 14:40:00,29.19,29.21,29.18,29.18,153679.0,24.521,24.5378,24.5126,24.5126,153679.0
2017-03-20 14:50:00,29.19,29.19,29.15,29.17,154597.0,24.521,24.521,24.4874,24.5042,154597.0
2017-03-20 15:00:00,29.18,29.18,29.12,29.13,151963.0,24.5126,24.5126,24.4622,24.4706,151963.0
2017-03-20 15:10:00,29.14,29.2,29.13,29.18,178979.0,24.479,24.5294,24.4706,24.5126,178979.0
2017-03-20 15:20:00,29.18,29.25,29.16,29.25,149089.0,24.5126,24.5714,24.4958,24.5714,149089.0
2017-03-20 15:30:00,29.25,29.27,29.22,29.22,282687.0,24.5714,24.5882,24.5462,24.5462,282687.0
2017-03-20 15:40:00,29.23,29.26,29.22,29.23,349699.0,24.5546,24.5798,24.5462,24.5546,349699.0
2017-03-20 15:50:00,29.24,29.24,29.19,29.2,539930.0,24.563,24.563,24.521,24.5294,539930.0
2017-03-21 09:30:00,29.22,29.35,29.07,29.21,272457.0,24.5462,24.6554,24.4202,24.5378,272457.0
2017-03-21 09:40:00,29.21,29.44,29.18,29.32,506061.0,24.5378,24.731,24.5126,24.6302,506061.0
2017-03-21 09:50:00,29.32,29.33,29.25,29.29,179555.0,24.6302,24.6386,24.5714,24.605,179555.0
2017-03-21 10:00:00,29.3,29.34,29.21,29.28,372716.0,24.6134,24.647,24.5378,24.5966,372716.0
2017-03-21 10:10:00,29.27,29.32,29.2,29.26,277630.0,24.5882,24.6302,24.5294,24.5798,277630.0
2017-03-21 10:20:00,29.27,29.27,29.13,29.16,144011.0,24.5882,24.5882,24.4706,24.4958,144011.0
2017-03-21 10:30:00,29.17,29.17,29.09,29.12,118966.0,24.5042,24.5042,24.437,24.4622,118966.0
2017-03-21 10:40:00,29.11,29.18,29.08,29.16,201506.0,24.4538,24.5126,24.4286,24.4958,201506.0
2017-03-21 10:50:00,29.17,29.24,29.1,29.2,243149.0,24.5042,24.563,24.4454,24.5294,243149.0
2017-03-21 11:00:00,29.2,29.21,29.05,29.1,255196.0,24.5294,24.5378,24.4034,24.4454,255196.0
2017-03-21 11:10:00,29.1,29.11,29.01,29.02,208943.0,24.4454,24.4538,24.3698,24.3782,208943.0
2017-03-21 11:20:00,29.03,29.08,29.0,29.06,176524.0,24.3866,24.4286,24.3614,24.4118,176524.0
2017-03-21 11:30:00,29.05,29.08,29.02,29.04,166934.0,24.4034,24.4286,24.3782,24.395,166934.0
2017-03-21 11:40:00,29.03,29.11,29.03,29.11,141454.0,24.3866,24.4538,24.3866,24.4538,141454.0
2017-03-21 11:50:00,29.11,29.16,29.07,29.14,120231.0,24.4538,24.4958,24.4202,24.479,120231.0
2017-03-21 12:00:00,29.14,29.17,29.1,29.17,178067.0,24.479,24.5042,24.4454,24.5042,178067.0
2017-03-21 12:10:00,29.17,29.17,29.08,29.1,112965.0,24.5042,24.5042,24.4286,24.4454,112965.0
2017-03-21 12:20:00,29.1,29.14,29.09,29.11,132668.0,24.4454,24.479,24.437,24.4538,132668.0
2017-03-21 12:30:00,29.12,29.13,29.07,29.1,86639.0,24.4622,24.4706,24.4202,24.4454,86639.0
2017-03-21 12:40:00,29.1,29.1,29.03,29.06,125908.0,24.4454,24.4454,24.3866,24.4118,125908.0
2017-03-21 12:50:00,29.06,29.1,29.04,29.08,73991.0,24.4118,24.4454,24.395,24.4286,73991.0
2017-03-21 13:00:00,29.08,29.11,29.05,29.07,86561.0,24.4286,24.4538,24.4034,24.4202,86561.0
2017-03-21 13:10:00,29.07,29.11,29.05,29.1,89977.0,24.4202,24.4538,24.4034,24.4454,89977.0
2017-03-21 13:20:00,29.1,29.1,29.06,29.08,79907.0,24.4454,24.4454,24.4118,24.4286,79907.0
2017-03-21 13:30:00,29.07,29.11,29.07,29.1,60552.0,24.4202,24.4538,24.4202,24.4454,60552.0
2017-03-21 13:40:00,29.1,29.12,29.06,29.08,104081.0,24.4454,24.4622,24.4118,24.4286,104081.0
2017-03-21 13:50:00,29.07,29.08,28.99,29.0,119824.0,24.4202,24.4286,24.353,24.3614,119824.0
2017-03-21 14:00:00,29.0,29.06,28.98,29.04,151912.0,24.3614,24.4118,24.3446,24.395,151912.0
2017-03-21 14:10:00,29.04,29.07,29.01,29.03,166665.0,24.395,24.4202,24.3698,24.3866,166665.0
2017-03-21 14:20:00,29.03,29.03,28.99,29.0,107098.0,24.3866,24.3866,24.353,24.3614,107098.0
2017-03-21 14:30:00,29.0,29.05,28.99,28.99,142406.0,24.3614,24.4034,24.353,24.353,142406.0
2017-03-21 14:40:00,29.0,29.02,28.97,29.01,164732.0,24.3614,24.3782,24.3362,24.3698,164732.0
2017-03-21 14:50:00,29.01,29.06,29.0,29.03,198397.0,24.3698,24.4118,24.3614,24.3866,198397.0
2017-03-21 15:00:00,29.03,29.06,29.02,29.03,104199.0,24.3866,24.4118,24.3782,24.3866,104199.0
2017-03-21 15:10:00,29.04,29.07,29.02,29.06,119968.0,24.395,24.4202,24.3782,24.4118,119968.0
2017-03-21 15:20:00,29.06,29.07,28.99,28.99,124834.0,24.4118,24.4202,24.353,24.353,124834.0
2017-03-21 15:30:00,28.99,29.0,28.95,28.96,223098.0,24.353,24.3614,24.3194,24.3278,223098.0
2017-03-21 15:40:00,28.96,28.96,28.9,28.91,300050.0,24.3278,24.3278,24.2774,24.2858,300050.0
2017-03-21 15:50:00,28.91,28.95,28.88,28.94,554850.0,24.2858,24.3194,24.2606,24.311,554850.0
2017-03-22 09:30:00,29.0,29.16,28.82,29.07,405596.0,24.3614,24.4958,24.2102,24.4202,405596.0
2017-03-22 09:40:00,29.06,29.2,29.04,29.14,354469.0,24.4118,24.5294,24.395,24.479,354469.0
2017-03-22 09:50:00,29.14,29.15,29.03,29.08,170814.0,24.479,24.4874,24.3866,24.4286,170814.0
2017-03-22 10:00:00,29.09,29.11,28.93,28.96,158095.0,24.437,24.4538,24.3026,24.3278,158095.0
2017-03-22 10:10:00,28.96,29.01,28.93,28.99,213059.0,24.3278,24.3698,24.3026,24.353,213059.0
2017-03-22 10:20:00,28.99,29.0,28.89,28.92,129176.0,24.353,24.3614,24.269,24.2942,129176.0
2017-03-22 10:30:00,28.91,28.99,28.9,28.97,106426.0,24.2858,24.353,24.2774,24.3362,106426.0
2017-03-22 10:40:00,28.97,28.98,28.89,28.9,119639.0,24.3362,24.3446,24.269,24.2774,119639.0
2017-03-22 10:50:00,28.9,28.93,28.83,28.92,121393.0,24.2774,24.3026,24.2186,24.2942,121393.0
2017-03-22 11:00:00,28.92,28.92,28.83,28.86,107517.0,24.2942,24.2942,24.2186,24.2438,107517.0
2017-03-22 11:10:00,28.86,28.96,28.82,28.93,229544.0,24.2438,24.3278,24.2102,24.3026,229544.0
2017-03-22 11:20:00,28.92,29.01,28.91,29.0,201604.0,24.2942,24.3698,24.2858,24.3614,201604.0
2017-03-22 11:30:00,29.0,29.01,28.94,29.0,94672.0,24.3614,24.3698,24.311,24.3614,94672.0
2017-03-22 11:40:00,29.0,29.02,28.95,28.97,92732.0,24.3614,24.3782,24.3194,24.3362,92732.0
2017-03-22 11:50:00,28.97,28.98,28.91,28.93,91242.0,24.3362,24.3446,24.2858,24.3026,91242.0
2017-03-22 12:00:00,28.92,28.94,28.85,28.89,127092.0,24.2942,24.311,24.2354,24.269,127092.0
2017-03-22 12:10:00,28.89,28.9,28.82,28.84,83427.0,24.269,24.2774,24.2102,24.227,83427.0
2017-03-22 12:20:00,28.84,28.86,28.82,28.85,65696.0,24.227,24.2438,24.2102,24.2354,65696.0
2017-03-22 12:30:00,28.86,28.94,28.85,28.9,104495.0,24.2438,24.311,24.2354,24.2774,104495.0
2017-03-22 12:40:00,28.91,28.96,28.9,28.95,152075.0,24.2858,24.3278,24.2774,24.3194,152075.0
2017-03-22 12:50:00,28.95,28.97,28.93,28.97,105978.0,24.3194,24.3362,24.3026,24.3362,105978.0
2017-03-22 13:00:00,28.97,28.98,28.87,28.89,123294.0,24.3362,24.3446,24.2522,24.269,123294.0
2017-03-22 13:10:00,28.9,28.92,28.83,28.91,95613.0,24.2774,24.2942,24.2186,24.2858,95613.0
2017-03-22 13:20:00,28.91,28.93,28.88,28.89,94143.0,24.2858,24.3026,24.2606,24.269,94143.0
2017-03-22 13:30:00,28.89,28.89,28.85,28.86,77710.0,24.269,24.269,24.2354,24.2438,77710.0
2017-03-22 13:40:00,28.87,28.87,28.82,28.82,78815.0,24.2522,24.2522,24.2102,24.2102,78815.0
2017-03-22 13:50:00,28.83,28.83,28.78,28.81,101894.0,24.2186,24.2186,24.1766,24.2018,101894.0
2017-03-22 14:00:00,28.81,28.86,28.8,28.86,112968.0,24.2018,24.2438,24.1934,24.2438,112968.0
2017-03-22 14:10:00,28.86,28.92,28.85,28.87,147460.0,24.2438,24.2942,24.2354,24.2522,147460.0
2017-03-22 14:20:00,28.87,28.91,28.85,28.91,131275.0,24.2522,24.2858,24.2354,24.2858,131275.0
2017-03-22 14:30:00,28.91,28.91,28.87,28.88,85574.0,24.2858,24.2858,24.2522,24.2606,85574.0
2017-03-22 14:40:00,28.89,28.94,28.86,28.94,113422.0,24.269,24.311,24.2438,24.311,113422.0
2017-03-22 14:50:00,28.94,28.95,28.86,28.89,93874.0,24.311,24.3194,24.2438,24.269,93874.0
2017-03-22 15:00:00,28.89,28.92,28.88,28.91,143912.0,24.269,24.2942,24.2606,24.2858,143912.0
2017-03-22 15:10:00,28.91,28.96,28.9,28.96,203010.0,24.2858,24.3278,24.2774,24.3278,203010.0
2017-03-22 15:20:00,28.96,28.99,28.93,28.93,161643.0,24.3278,24.353,24.3026,24.3026,161643.0
2017-03-22 15:30:00,28.94,28.98,28.92,28.97,189220.0,24.311,24.3446,24.2942,24.3362,189220.0
2017-03-22 15:40:00,28.97,28.97,28.91,28.95,307505.0,24.3362,24.3362,24.2858,24.3194,307505.0
2017-03-22 15:50:00,28.95,28.99,28.94,28.96,509852.0,24.3194,24.353,24.311,24.3278,509852.0
2017-03-23 09:30:00,29.34,29.61,29.34,29.56,694544.0,24.647,24.8738,24.647,24.8318,694544.0
2017-03-23 09:40:00,29.57,29.64,29.48,29.58,693778.0,24.8402,24.899,24.7646,24.8486,693778.0
2017-03-23 09:50:00,29.57,29.64,29.52,29.55,565678.0,24.8402,24.899,24.7982,24.8234,565678.0
2017-03-23 10:00:00,29.55,29.58,29.52,29.53,569908.0,24.8234,24.8486,24.7982,24.8066,569908.0
2017-03-23 10:10:00,29.53,29.53,29.38,29.44,322957.0,24.8066,24.8066,24.6806,24.731,322957.0
2017-03-23 10:20:00,29.45,29.52,29.34,29.4,242085.0,24.7394,24.7982,24.647,24.6974,242085.0
2017-03-23 10:30:00,29.4,29.51,29.37,29.42,189305.0,24.6974,24.7898,24.6722,24.7142,189305.0
2017-03-23 10:40:00,29.41,29.42,29.31,29.32,182454.0,24.7058,24.7142,24.6218,24.6302,182454.0
2017-03-23 10:50:00,29.31,29.32,29.19,29.3,357970.0,24.6218,24.6302,24.521,24.6134,357970.0
2017-03-23 11:00:00,29.31,29.42,29.3,29.37,226093.0,24.6218,24.7142,24.6134,24.6722,226093.0
2017-03-23 11:10:00,29.36,29.41,29.33,29.37,192717.0,24.6638,24.7058,24.6386,24.6722,192717.0
2017-03-23 11:20:00,29.37,29.41,29.34,29.37,169178.0,24.6722,24.7058,24.647,24.6722,169178.0
2017-03-23 11:30:00,29.37,29.38,29.34,29.36,126022.0,24.6722,24.6806,24.647,24.6638,126022.0
2017-03-23 11:40:00,29.36,29.36,29.29,29.31,118672.0,24.6638,24.6638,24.605,24.6218,118672.0
2017-03-23 11:50:00,29.32,29.38,29.31,29.35,187732.0,24.6302,24.6806,24.6218,24.6554,187732.0
2017-03-23 12:00:00,29.35,29.38,29.33,29.34,200335.0,24.6554,24.6806,24.6386,24.647,200335.0
2017-03-23 12:10:00,29.34,29.34,29.29,29.32,138472.0,24.647,24.647,24.605,24.6302,138472.0
2017-03-23 12:20:00,29.31,29.33,29.3,29.32,91350.0,24.6218,24.6386,24.6134,24.6302,91350.0
2017-03-23 12:30:00,29.33,29.34,29.29,29.29,123642.0,24.6386,24.647,24.605,24.605,123642.0
2017-03-23 12:40:00,29.29,29.33,29.25,29.32,85299.0,24.605,24.6386,24.5714,24.6302,85299.0
2017-03-23 12:50:00,29.32,29.4,29.31,29.33,212284.0,24.6302,24.6974,24.6218,24.6386,212284.0
2017-03-23 13:00:00,29.33,29.36,29.28,29.3,238539.0,24.6386,24.6638,24.5966,24.6134,238539.0
2017-03-23 13:10:00,29.3,29.34,29.24,29.33,114792.0,24.6134,24.647,24.563,24.6386,114792.0
2017-03-23 13:20:00,29.33,29.36,29.31,29.33,149358.0,24.6386,24.6638,24.6218,24.6386,149358.0
2017-03-23 13:30:00,29.33,29.36,29.3,29.3,144910.0,24.6386,24.6638,24.6134,24.6134,144910.0
2017-03-23 13:40:00,29.31,29.32,29.25,29.29,89466.0,24.6218,24.6302,24.5714,24.605,89466.0
2017-03-23 13:50:00,29.29,29.3,29.26,29.27,105175.0,24.605,24.6134,24.5798,24.5882,105175.0
2017-03-23 14:00:00,29.27,29.3,29.26,29.29,107441.0,24.5882,24.6134,24.5798,24.605,107441.0
2017-03-23 14:10:00,29.28,29.28,29.22,29.25,94540.0,24.5966,24.5966,24.5462,24.5714,94540.0
2017-03-23 14:20:00,29.25,29.25,29.18,29.19,255262.0,24.5714,24.5714,24.5126,24.521,255262.0
2017-03-23 14:30:00,29.19,29.21,29.14,29.19,164247.0,24.521,24.5378,24.479,24.521,164247.0
2017-03-23 14:40:00,29.2,29.26,29.19,29.19,103968.0,24.5294,24.5798,24.521,24.521,103968.0
2017-03-23 14:50:00,29.19,29.23,29.17,29.2,109679.0,24.521,24.5546,24.5042,24.5294,109679.0
2017-03-23 15:00:00,29.19,29.2,29.14,29.15,185309.0,24.521,24.5294,24.479,24.4874,185309.0
2017-03-23 15:10:00,29.16,29.19,29.1,29.12,197892.0,24.4958,24.521,24.4454,24.4622,197892.0
2017-03-23 15:20:00,29.13,29.15,29.1,29.1,159705.0,24.4706,24.4874,24.4454,24.4454,159705.0
2017-03-23 15:30:00,29.11,29.21,29.08,29.21,343117.0,24.4538,24.5378,24.4286,24.5378,343117.0
2017-03-23 15:40:00,29.21,29.22,29.16,29.2,410785.0,24.5378,24.5462,24.4958,24.5294,410785.0
2017-03-23 15:50:00,29.19,29.28,29.15,29.26,947337.0,24.521,24.5966,24.4874,24.5798,947337.0
2017-03-24 09:30:00,29.25,29.26,29.01,29.02,173458.0,24.5714,24.5798,24.3698,24.3782,173458.0
2017-03-24 09:40:00,29.02,29.04,28.96,29.0,183695.0,24.3782,24.395,24.3278,24.3614,183695.0
2017-03-24 09:50:00,28.99,29.05,28.94,29.04,150756.0,24.353,24.4034,24.311,24.395,150756.0
2017-03-24 10:00:00,29.04,29.07,28.97,28.98,205714.0,24.395,24.4202,24.3362,24.3446,205714.0
2017-03-24 10:10:00,28.98,29.05,28.97,29.05,376378.0,24.3446,24.4034,24.3362,24.4034,376378.0
2017-03-24 10:20:00,29.04,29.14,29.0,29.14,319457.0,24.395,24.479,24.3614,24.479,319457.0
2017-03-24 10:30:00,29.14,29.14,29.06,29.07,187765.0,24.479,24.479,24.4118,24.4202,187765.0
2017-03-24 10:40:00,29.07,29.2,29.05,29.19,493827.0,24.4202,24.5294,24.4034,24.521,493827.0
2017-03-24 10:50:00,29.18,29.23,29.15,29.22,165259.0,24.5126,24.5546,24.4874,24.5462,165259.0
2017-03-24 11:00:00,29.22,29.23,29.14,29.2,163376.0,24.5462,24.5546,24.479,24.5294,163376.0
2017-03-24 11:10:00,29.21,29.24,29.19,29.21,181330.0,24.5378,24.563,24.521,24.5378,181330.0
2017-03-24 11:20:00,29.21,29.26,29.15,29.24,136788.0,24.5378,24.5798,24.4874,24.563,136788.0
2017-03-24 11:30:00,29.24,29.24,29.18,29.23,100227.0,24.563,24.563,24.5126,24.5546,100227.0
2017-03-24 11:40:00,29.23,29.24,29.2,29.21,77867.0,24.5546,24.563,24.5294,24.5378,77867.0
2017-03-24 11:50:00,29.2,29.24,29.18,29.21,70192.0,24.5294,24.563,24.5126,24.5378,70192.0
2017-03-24 12:00:00,29.21,29.23,29.19,29.23,106197.0,24.5378,24.5546,24.521,24.5546,106197.0
2017-03-24 12:10:00,29.23,29.25,29.19,29.22,234947.0,24.5546,24.5714,24.521,24.5462,234947.0
2017-03-24 12:20:00,29.21,29.26,29.19,29.26,170024.0,24.5378,24.5798,24.521,24.5798,170024.0
2017-03-24 12:30:00,29.26,29.26,29.2,29.24,85725.0,24.5798,24.5798,24.5294,24.563,85725.0
2017-03-24 12:40:00,29.24,29.24,29.2,29.21,69271.0,24.563,24.563,24.5294,24.5378,69271.0
2017-03-24 12:50:00,29.21,29.22,29.17,29.19,117363.0,24.5378,24.5462,24.5042,24.521,117363.0
2017-03-24 13:00:00,29.18,29.2,29.15,29.19,169598.0,24.5126,24.5294,24.4874,24.521,169598.0
2017-03-24 13:10:00,29.19,29.24,29.17,29.22,128335.0,24.521,24.563,24.5042,24.5462,128335.0
2017-03-24 13:20:00,29.22,29.23,29.19,29.2,78712.0,24.5462,24.5546,24.521,24.5294,78712.0
2017-03-24 13:30:00,29.2,29.21,29.18,29.19,99694.0,24.5294,24.5378,24.5126,24.521,99694.0
2017-03-24 13:40:00,29.19,29.22,29.17,29.19,145275.0,24.521,24.5462,24.5042,24.521,145275.0
2017-03-24 13:50:00,29.19,29.2,29.13,29.18,186059.0,24.521,24.5294,24.4706,24.5126,186059.0
2017-03-24 14:00:00,29.17,29.2,29.16,29.17,94543.0,24.5042,24.5294,24.4958,24.5042,94543.0
2017-03-24 14:10:00,29.17,29.19,29.13,29.16,66429.0,24.5042,24.521,24.4706,24.4958,66429.0
2017-03-24 14:20:00,29.15,29.17,29.11,29.12,73318.0,24.4874,24.5042,24.4538,24.4622,73318.0
2017-03-24 14:30:00,29.11,29.15,29.11,29.14,71200.0,24.4538,24.4874,24.4538,24.479,71200.0
2017-03-24 14:40:00,29.15,29.16,29.12,29.15,144683.0,24.4874,24.4958,24.4622,24.4874,144683.0
2017-03-24 14:50:00,29.16,29.16,29.09,29.11,290873.0,24.4958,24.4958,24.437,24.4538,290873.0
2017-03-24 15:00:00,29.11,29.11,29.06,29.07,290635.0,24.4538,24.4538,24.4118,24.4202,290635.0
2017-03-24 15:10:00,29.06,29.07,29.02,29.04,147591.0,24.4118,24.4202,24.3782,24.395,147591.0
2017-03-24 15:20:00,29.04,29.05,29.0,29.04,186332.0,24.395,24.4034,24.3614,24.395,186332.0
2017-03-24 15:30:00,29.04,29.12,29.01,29.12,272050.0,24.395,24.4622,24.3698,24.4622,272050.0
2017-03-24 15:40:00,29.11,29.15,29.02,29.04,255123.0,24.4538,24.4874,24.3782,24.395,255123.0
2017-03-24 15:50:00,29.04,29.14,29.02,29.11,679402.0,24.395,24.479,24.3782,24.4538,679402.0
2017-03-27 09:30:00,29.0,29.17,28.95,29.14,324165.0,24.3614,24.5042,24.3194,24.479,324165.0
2017-03-27 09:40:00,29.13,29.23,29.06,29.19,169396.0,24.4706,24.5546,24.4118,24.521,169396.0
2017-03-27 09:50:00,29.19,29.24,29.13,29.19,292002.0,24.521,24.563,24.4706,24.521,292002.0
2017-03-27 10:00:00,29.19,29.21,29.12,29.13,132495.0,24.521,24.5378,24.4622,24.4706,132495.0
2017-03-27 10:10:00,29.13,29.15,29.07,29.08,103509.0,24.4706,24.4874,24.4202,24.4286,103509.0
2017-03-27 10:20:00,29.08,29.1,29.04,29.09,225727.0,24.4286,24.4454,24.395,24.437,225727.0
2017-03-27 10:30:00,29.08,29.11,29.05,29.06,88383.0,24.4286,24.4538,24.4034,24.4118,88383.0
2017-03-27 10:40:00,29.05,29.11,29.05,29.07,87575.0,24.4034,24.4538,24.4034,24.4202,87575.0
2017-03-27 10:50:00,29.07,29.08,29.04,29.05,156521.0,24.4202,24.4286,24.395,24.4034,156521.0
2017-03-27 11:00:00,29.05,29.05,28.95,28.99,137411.0,24.4034,24.4034,24.3194,24.353,137411.0
2017-03-27 11:10:00,28.99,29.01,28.98,29.0,208589.0,24.353,24.3698,24.3446,24.3614,208589.0
2017-03-27 11:20:00,28.99,29.04,28.99,29.04,168453.0,24.353,24.395,24.353,24.395,168453.0
2017-03-27 11:30:00,29.04,29.11,29.03,29.09,152625.0,24.395,24.4538,24.3866,24.437,152625.0
2017-03-27 11:40:00,29.1,29.12,29.05,29.05,79995.0,24.4454,24.4622,24.4034,24.4034,79995.0
2017-03-27 11:50:00,29.05,29.06,28.98,28.98,138587.0,24.4034,24.4118,24.3446,24.3446,138587.0
2017-03-27 12:00:00,28.99,29.01,28.97,29.0,73671.0,24.353,24.3698,24.3362,24.3614,73671.0
2017-03-27 12:10:00,29.0,29.0,28.93,28.95,75881.0,24.3614,24.3614,24.3026,24.3194,75881.0
2017-03-27 12:20:00,28.95,28.95,28.91,28.92,138107.0,24.3194,24.3194,24.2858,24.2942,138107.0
2017-03-27 12:30:00,28.93,28.93,28.88,28.9,89564.0,24.3026,24.3026,24.2606,24.2774,89564.0
2017-03-27 12:40:00,28.9,28.92,28.89,28.91,119807.0,24.2774,24.2942,24.269,24.2858,119807.0
2017-03-27 12:50:00,28.9,28.92,28.89,28.9,177555.0,24.2774,24.2942,24.269,24.2774,177555.0
2017-03-27 13:00:00,28.91,28.93,28.87,28.92,113899.0,24.2858,24.3026,24.2522,24.2942,113899.0
2017-03-27 13:10:00,28.92,28.92,28.88,28.89,99285.0,24.2942,24.2942,24.2606,24.269,99285.0
2017-03-27 13:20:00,28.9,28.91,28.86,28.87,69336.0,24.2774,24.2858,24.2438,24.2522,69336.0
2017-03-27 13:30:00,28.87,28.88,28.85,28.88,173691.0,24.2522,24.2606,24.2354,24.2606,173691.0
2017-03-27 13:40:00,28.88,28.88,28.87,28.87,86724.0,24.2606,24.2606,24.2522,24.2522,86724.0
2017-03-27 13:50:00,28.88,28.93,28.85,28.89,174201.0,24.2606,24.3026,24.2354,24.269,174201.0
2017-03-27 14:00:00,28.88,28.89,28.86,28.89,98120.0,24.2606,24.269,24.2438,24.269,98120.0
2017-03-27 14:10:00,28.89,28.89,28.81,28.82,96324.0,24.269,24.269,24.2018,24.2102,96324.0
2017-03-27 14:20:00,28.81,28.86,28.81,28.85,67175.0,24.2018,24.2438,24.2018,24.2354,67175.0
2017-03-27 14:30:00,28.85,28.86,28.82,28.83,107014.0,24.2354,24.2438,24.2102,24.2186,107014.0
2017-03-27 14:40:00,28.83,28.85,28.81,28.85,119755.0,24.2186,24.2354,24.2018,24.2354,119755.0
2017-03-27 14:50:00,28.84,28.86,28.83,28.86,64744.0,24.227,24.2438,24.2186,24.2438,64744.0
2017-03-27 15:00:00,28.86,28.87,28.82,28.84,131845.0,24.2438,24.2522,24.2102,24.227,131845.0
2017-03-27 15:10:00,28.84,28.88,28.83,28.84,228734.0,24.227,24.2606,24.2186,24.227,228734.0
2017-03-27 15:20:00,28.85,28.86,28.83,28.83,191380.0,24.2354,24.2438,24.2186,24.2186,191380.0
2017-03-27 15:30:00,28.84,28.87,28.83,28.85,210048.0,24.227,24.2522,24.2186,24.2354,210048.0
2017-03-27 15:40:00,28.85,28.91,28.84,28.88,271611.0,24.2354,24.2858,24.227,24.2606,271611.0
2017-03-27 15:50:00,28.89,28.93,28.87,28.93,562353.0,24.269,24.3026,24.2522,24.3026,562353.0
2017-03-28 09:30:00,28.97,29.06,28.95,29.0,228460.0,24.3362,24.4118,24.3194,24.3614,228460.0
2017-03-28 09:40:00,28.99,29.05,28.99,28.99,89424.0,24.353,24.4034,24.353,24.353,89424.0
2017-03-28 09:50:00,28.99,29.03,28.96,29.03,108695.0,24.353,24.3866,24.3278,24.3866,108695.0
2017-03-28 10:00:00,29.03,29.04,28.95,28.96,151315.0,24.3866,24.395,24.3194,24.3278,151315.0
2017-03-28 10:10:00,28.96,29.01,28.96,28.98,79926.0,24.3278,24.3698,24.3278,24.3446,79926.0
2017-03-28 10:20:00,28.97,28.97,28.88,28.92,115301.0,24.3362,24.3362,24.2606,24.2942,115301.0
2017-03-28 10:30:00,28.93,28.94,28.85,28.89,163547.0,24.3026,24.311,24.2354,24.269,163547.0
2017-03-28 10:40:00,28.9,28.93,28.87,28.92,86262.0,24.2774,24.3026,24.2522,24.2942,86262.0
2017-03-28 10:50:00,28.92,28.96,28.91,28.93,84371.0,24.2942,24.3278,24.2858,24.3026,84371.0
2017-03-28 11:00:00,28.93,29.01,28.93,29.0,113241.0,24.3026,24.3698,24.3026,24.3614,113241.0
2017-03-28 11:10:00,29.0,29.01,28.97,28.99,101191.0,24.3614,24.3698,24.3362,24.353,101191.0
2017-03-28 11:20:00,28.99,29.03,28.97,28.97,78200.0,24.353,24.3866,24.3362,24.3362,78200.0
2017-03-28 11:30:00,28.97,29.01,28.95,28.98,76761.0,24.3362,24.3698,24.3194,24.3446,76761.0
2017-03-28 11:40:00,28.98,29.02,28.93,29.01,253154.0,24.3446,24.3782,24.3026,24.3698,253154.0
2017-03-28 11:50:00,29.01,29.05,29.01,29.03,72287.0,24.3698,24.4034,24.3698,24.3866,72287.0
2017-03-28 12:00:00,29.04,29.05,29.01,29.03,69872.0,24.395,24.4034,24.3698,24.3866,69872.0
2017-03-28 12:10:00,29.03,29.04,29.0,29.0,74479.0,24.3866,24.395,24.3614,24.3614,74479.0
2017-03-28 12:20:00,29.01,29.05,28.98,29.03,71659.0,24.3698,24.4034,24.3446,24.3866,71659.0
2017-03-28 12:30:00,29.04,29.04,28.98,28.98,57380.0,24.395,24.395,24.3446,24.3446,57380.0
2017-03-28 12:40:00,28.99,29.02,28.98,29.01,80143.0,24.353,24.3782,24.3446,24.3698,80143.0
2017-03-28 12:50:00,29.01,29.03,29.0,29.01,56046.0,24.3698,24.3866,24.3614,24.3698,56046.0
2017-03-28 13:00:00,29.02,29.06,29.0,29.06,87128.0,24.3782,24.4118,24.3614,24.4118,87128.0
2017-03-28 13:10:00,29.06,29.12,29.05,29.12,57036.0,24.4118,24.4622,24.4034,24.4622,57036.0
2017-03-28 13:20:00,29.12,29.12,29.08,29.08,121320.0,24.4622,24.4622,24.4286,24.4286,121320.0
2017-03-28 13:30:00,29.09,29.1,29.02,29.03,96841.0,24.437,24.4454,24.3782,24.3866,96841.0
2017-03-28 13:40:00,29.02,29.08,29.0,29.08,129331.0,24.3782,24.4286,24.3614,24.4286,129331.0
2017-03-28 13:50:00,29.08,29.14,29.07,29.14,73414.0,24.4286,24.479,24.4202,24.479,73414.0
2017-03-28 14:00:00,29.13,29.14,29.09,29.13,51726.0,24.4706,24.479,24.437,24.4706,51726.0
2017-03-28 14:10:00,29.13,29.16,29.12,29.14,85394.0,24.4706,24.4958,24.4622,24.479,85394.0
2017-03-28 14:20:00,29.14,29.17,29.13,29.15,58367.0,24.479,24.5042,24.4706,24.4874,58367.0
2017-03-28 14:30:00,29.15,29.16,29.1,29.11,118480.0,24.4874,24.4958,24.4454,24.4538,118480.0
2017-03-28 14:40:00,29.12,29.12,29.09,29.09,168973.0,24.4622,24.4622,24.437,24.437,168973.0
2017-03-28 14:50:00,29.09,29.12,29.09,29.1,85045.0,24.437,24.4622,24.437,24.4454,85045.0
2017-03-28 15:00:00,29.1,29.12,29.09,29.11,90187.0,24.4454,24.4622,24.437,24.4538,90187.0
2017-03-28 15:10:00,29.1,29.11,29.07,29.1,93864.0,24.4454,24.4538,24.4202,24.4454,93864.0
2017-03-28 15:20:00,29.1,29.1,29.08,29.1,73663.0,24.4454,24.4454,24.4286,24.4454,73663.0
2017-03-28 15:30:00,29.1,29.1,29.06,29.07,184385.0,24.4454,24.4454,24.4118,24.4202,184385.0
2017-03-28 15:40:00,29.08,29.09,29.0,29.02,403717.0,24.4286,24.437,24.3614,24.3782,403717.0
2017-03-28 15:50:00,29.02,29.07,29.01,29.05,578824.0,24.3782,24.4202,24.3698,24.4034,578824.0
2017-03-29 09:30:00,29.02,29.17,29.01,29.09,186825.0,24.3782,24.5042,24.3698,24.437,186825.0
2017-03-29 09:40:00,29.09,29.17,29.08,29.13,283938.0,24.437,24.5042,24.4286,24.4706,283938.0
2017-03-29 09:50:00,29.13,29.23,29.09,29.17,158741.0,24.4706,24.5546,24.437,24.5042,158741.0
2017-03-29 10:00:00,29.17,29.22,29.14,29.18,98681.0,24.5042,24.5462,24.479,24.5126,98681.0
2017-03-29 10:10:00,29.19,29.24,29.17,29.23,78954.0,24.521,24.563,24.5042,24.5546,78954.0
2017-03-29 10:20:00,29.23,29.33,29.22,29.32,110928.0,24.5546,24.6386,24.5462,24.6302,110928.0
2017-03-29 10:30:00,29.31,29.36,29.31,29.34,161750.0,24.6218,24.6638,24.6218,24.647,161750.0
2017-03-29 10:40:00,29.34,29.39,29.31,29.38,82487.0,24.647,24.689,24.6218,24.6806,82487.0
2017-03-29 10:50:00,29.38,29.39,29.31,29.33,79409.0,24.6806,24.689,24.6218,24.6386,79409.0
2017-03-29 11:00:00,29.32,29.33,29.27,29.28,210010.0,24.6302,24.6386,24.5882,24.5966,210010.0
2017-03-29 11:10:00,29.28,29.34,29.28,29.33,137659.0,24.5966,24.647,24.5966,24.6386,137659.0
2017-03-29 11:20:00,29.32,29.34,29.24,29.24,192338.0,24.6302,24.647,24.563,24.563,192338.0
2017-03-29 11:30:00,29.23,29.26,29.21,29.21,74059.0,24.5546,24.5798,24.5378,24.5378,74059.0
2017-03-29 11:40:00,29.21,29.26,29.21,29.24,83743.0,24.5378,24.5798,24.5378,24.563,83743.0
2017-03-29 11:50:00,29.24,29.27,29.22,29.27,45746.0,24.563,24.5882,24.5462,24.5882,45746.0
2017-03-29 12:00:00,29.27,29.3,29.26,29.27,192414.0,24.5882,24.6134,24.5798,24.5882,192414.0
2017-03-29 12:10:00,29.27,29.31,29.27,29.29,74570.0,24.5882,24.6218,24.5882,24.605,74570.0
2017-03-29 12:20:00,29.29,29.3,29.27,29.27,76095.0,24.605,24.6134,24.5882,24.5882,76095.0
2017-03-29 12:30:00,29.28,29.29,29.26,29.27,63688.0,24.5966,24.605,24.5798,24.5882,63688.0
2017-03-29 12:40:00,29.27,29.32,29.26,29.3,62854.0,24.5882,24.6302,24.5798,24.6134,62854.0
2017-03-29 12:50:00,29.3,29.31,29.28,29.29,69640.0,24.6134,24.6218,24.5966,24.605,69640.0
2017-03-29 13:00:00,29.29,29.31,29.28,29.29,88105.0,24.605,24.6218,24.5966,24.605,88105.0
2017-03-29 13:10:00,29.29,29.32,29.28,29.29,42986.0,24.605,24.6302,24.5966,24.605,42986.0
2017-03-29 13:20:00,29.3,29.31,29.28,29.29,79626.0,24.6134,24.6218,24.5966,24.605,79626.0
2017-03-29 13:30:00,29.28,29.29,29.27,29.27,76511.0,24.5966,24.605,24.5882,24.5882,76511.0
2017-03-29 13:40:00,29.27,29.29,29.27,29.28,58450.0,24.5882,24.605,24.5882,24.5966,58450.0
2017-03-29 13:50:00,29.28,29.32,29.28,29.31,54297.0,24.5966,24.6302,24.5966,24.6218,54297.0
2017-03-29 14:00:00,29.32,29.35,29.29,29.34,146299.0,24.6302,24.6554,24.605,24.647,146299.0
2017-03-29 14:10:00,29.33,29.38,29.32,29.36,160269.0,24.6386,24.6806,24.6302,24.6638,160269.0
2017-03-29 14:20:00,29.36,29.38,29.35,29.38,99188.0,24.6638,24.6806,24.6554,24.6806,99188.0
2017-03-29 14:30:00,29.38,29.4,29.37,29.4,101471.0,24.6806,24.6974,24.6722,24.6974,101471.0
2017-03-29 14:40:00,29.4,29.41,29.37,29.38,105160.0,24.6974,24.7058,24.6722,24.6806,105160.0
2017-03-29 14:50:00,29.37,29.41,29.37,29.39,80730.0,24.6722,24.7058,24.6722,24.689,80730.0
2017-03-29 15:00:00,29.4,29.4,29.39,29.4,76439.0,24.6974,24.6974,24.689,24.6974,76439.0
2017-03-29 15:10:00,29.4,29.4,29.31,29.32,144129.0,24.6974,24.6974,24.6218,24.6302,144129.0
2017-03-29 15:20:00,29.32,29.33,29.3,29.32,96920.0,24.6302,24.6386,24.6134,24.6302,96920.0
2017-03-29 15:30:00,29.32,29.33,29.31,29.31,181723.0,24.6302,24.6386,24.6218,24.6218,181723.0
2017-03-29 15:40:00,29.31,29.32,29.29,29.31,231341.0,24.6218,24.6302,24.605,24.6218,231341.0
2017-03-29 15:50:00,29.32,29.35,29.31,29.35,550986.0,24.6302,24.6554,24.6218,24.6554,550986.0
2017-03-30 09:30:00,29.32,29.34,29.17,29.2,171934.0,24.6302,24.647,24.5042,24.5294,171934.0
2017-03-30 09:40:00,29.21,29.22,29.14,29.17,143603.0,24.5378,24.5462,24.479,24.5042,143603.0
2017-03-30 09:50:00,29.17,29.21,29.15,29.2,102283.0,24.5042,24.5378,24.4874,24.5294,102283.0
2017-03-30 10:00:00,29.2,29.22,29.16,29.17,61684.0,24.5294,24.5462,24.4958,24.5042,61684.0
2017-03-30 10:10:00,29.16,29.18,29.13,29.14,95818.0,24.4958,24.5126,24.4706,24.479,95818.0
2017-03-30 10:20:00,29.14,29.17,29.1,29.17,113198.0,24.479,24.5042,24.4454,24.5042,113198.0
2017-03-30 10:30:00,29.16,29.19,29.12,29.14,163905.0,24.4958,24.521,24.4622,24.479,163905.0
2017-03-30 10:40:00,29.14,29.18,29.12,29.14,199001.0,24.479,24.5126,24.4622,24.479,199001.0
2017-03-30 10:50:00,29.14,29.26,29.13,29.26,349944.0,24.479,24.5798,24.4706,24.5798,349944.0
2017-03-30 11:00:00,29.26,29.27,29.18,29.19,103910.0,24.5798,24.5882,24.5126,24.521,103910.0
2017-03-30 11:10:00,29.19,29.19,29.15,29.16,119741.0,24.521,24.521,24.4874,24.4958,119741.0
2017-03-30 11:20:00,29.15,29.27,29.15,29.27,60678.0,24.4874,24.5882,24.4874,24.5882,60678.0
2017-03-30 11:30:00,29.27,29.28,29.13,29.14,96300.0,24.5882,24.5966,24.4706,24.479,96300.0
2017-03-30 11:40:00,29.14,29.18,29.12,29.16,91126.0,24.479,24.5126,24.4622,24.4958,91126.0
2017-03-30 11:50:00,29.16,29.23,29.15,29.18,75765.0,24.4958,24.5546,24.4874,24.5126,75765.0
2017-03-30 12:00:00,29.19,29.22,29.17,29.21,108156.0,24.521,24.5462,24.5042,24.5378,108156.0
2017-03-30 12:10:00,29.2,29.22,29.18,29.2,63688.0,24.5294,24.5462,24.5126,24.5294,63688.0
2017-03-30 12:20:00,29.2,29.21,29.17,29.21,81792.0,24.5294,24.5378,24.5042,24.5378,81792.0
2017-03-30 12:30:00,29.21,29.21,29.1,29.11,138187.0,24.5378,24.5378,24.4454,24.4538,138187.0
2017-03-30 12:40:00,29.11,29.13,29.1,29.12,43925.0,24.4538,24.4706,24.4454,24.4622,43925.0
2017-03-30 12:50:00,29.12,29.12,29.08,29.09,131305.0,24.4622,24.4622,24.4286,24.437,131305.0
2017-03-30 13:00:00,29.1,29.1,29.09,29.1,56313.0,24.4454,24.4454,24.437,24.4454,56313.0
2017-03-30 13:10:00,29.1,29.16,29.09,29.15,153022.0,24.4454,24.4958,24.437,24.4874,153022.0
2017-03-30 13:20:00,29.16,29.18,29.13,29.17,123378.0,24.4958,24.5126,24.4706,24.5042,123378.0
2017-03-30 13:30:00,29.17,29.17,29.15,29.15,60160.0,24.5042,24.5042,24.4874,24.4874,60160.0
2017-03-30 13:40:00,29.16,29.16,29.15,29.16,51800.0,24.4958,24.4958,24.4874,24.4958,51800.0
2017-03-30 13:50:00,29.16,29.17,29.14,29.14,126342.0,24.4958,24.5042,24.479,24.479,126342.0
2017-03-30 14:00:00,29.15,29.16,29.1,29.15,60472.0,24.4874,24.4958,24.4454,24.4874,60472.0
2017-03-30 14:10:00,29.15,29.27,29.14,29.25,176586.0,24.4874,24.5882,24.479,24.5714,176586.0
2017-03-30 14:20:00,29.24,29.26,29.23,29.25,81339.0,24.563,24.5798,24.5546,24.5714,81339.0
2017-03-30 14:30:00,29.25,29.26,29.19,29.2,209115.0,24.5714,24.5798,24.521,24.5294,209115.0
2017-03-30 14:40:00,29.2,29.21,29.13,29.16,185100.0,24.5294,24.5378,24.4706,24.4958,185100.0
2017-03-30 14:50:00,29.16,29.17,29.1,29.15,135296.0,24.4958,24.5042,24.4454,24.4874,135296.0
2017-03-30 15:00:00,29.15,29.15,29.09,29.1,184647.0,24.4874,24.4874,24.437,24.4454,184647.0
2017-03-30 15:10:00,29.09,29.15,29.09,29.15,98105.0,24.437,24.4874,24.437,24.4874,98105.0
2017-03-30 15:20:00,29.15,29.21,29.13,29.21,161224.0,24.4874,24.5378,24.4706,24.5378,161224.0
2017-03-30 15:30:00,29.21,29.24,29.2,29.24,118496.0,24.5378,24.563,24.5294,24.563,118496.0
2017-03-30 15:40:00,29.24,29.24,29.2,29.2,222484.0,24.563,24.563,24.5294,24.5294,222484.0
2017-03-30 15:50:00,29.21,29.21,29.17,29.2,457364.0,24.5378,24.5378,24.5042,24.5294,457364.0
2017-03-31 09:30:00,29.36,29.65,29.3,29.65,753098.0,24.6638,24.9074,24.6134,24.9074,753098.0
2017-03-31 09:40:00,29.65,29.73,29.6,29.69,347312.0,24.9074,24.9747,24.8654,24.941,347312.0
2017-03-31 09:50:00,29.69,29.72,29.65,29.69,421046.0,24.941,24.9663,24.9074,24.941,421046.0
2017-03-31 10:00:00,29.69,29.75,29.66,29.67,501031.0,24.941,24.9915,24.9158,24.9242,501031.0
2017-03-31 10:10:00,29.67,29.67,29.54,29.55,237668.0,24.9242,24.9242,24.815,24.8234,237668.0
2017-03-31 10:20:00,29.54,29.64,29.54,29.6,243493.0,24.815,24.899,24.815,24.8654,243493.0
2017-03-31 10:30:00,29.61,29.62,29.55,29.55,138983.0,24.8738,24.8822,24.8234,24.8234,138983.0
2017-03-31 10:40:00,29.55,29.56,29.51,29.55,99910.0,24.8234,24.8318,24.7898,24.8234,99910.0
2017-03-31 10:50:00,29.55,29.6,29.52,29.6,170301.0,24.8234,24.8654,24.7982,24.8654,170301.0
2017-03-31 11:00:00,29.6,29.72,29.59,29.72,157119.0,24.8654,24.9663,24.857,24.9663,157119.0
2017-03-31 11:10:00,29.72,29.75,29.62,29.65,368564.0,24.9663,24.9915,24.8822,24.9074,368564.0
2017-03-31 11:20:00,29.65,29.7,29.63,29.67,358058.0,24.9074,24.9494,24.8906,24.9242,358058.0
2017-03-31 11:30:00,29.68,29.68,29.62,29.66,162856.0,24.9326,24.9326,24.8822,24.9158,162856.0
2017-03-31 11:40:00,29.65,29.66,29.62,29.64,93724.0,24.9074,24.9158,24.8822,24.899,93724.0
2017-03-31 11:50:00,29.64,29.64,29.57,29.62,354478.0,24.899,24.899,24.8402,24.8822,354478.0
2017-03-31 12:00:00,29.62,29.64,29.58,29.63,661455.0,24.8822,24.899,24.8486,24.8906,661455.0
2017-03-31 12:10:00,29.62,29.64,29.6,29.6,202294.0,24.8822,24.899,24.8654,24.8654,202294.0
2017-03-31 12:20:00,29.61,29.69,29.6,29.65,157337.0,24.8738,24.941,24.8654,24.9074,157337.0
2017-03-31 12:30:00,29.65,29.67,29.64,29.64,90203.0,24.9074,24.9242,24.899,24.899,90203.0
2017-03-31 12:40:00,29.65,29.65,29.61,29.64,66721.0,24.9074,24.9074,24.8738,24.899,66721.0
2017-03-31 12:50:00,29.63,29.64,29.59,29.61,55157.0,24.8906,24.899,24.857,24.8738,55157.0
2017-03-31 13:00:00,29.62,29.62,29.57,29.58,66680.0,24.8822,24.8822,24.8402,24.8486,66680.0
2017-03-31 13:10:00,29.58,29.58,29.55,29.55,104145.0,24.8486,24.8486,24.8234,24.8234,104145.0
2017-03-31 13:20:00,29.55,29.57,29.55,29.56,81039.0,24.8234,24.8402,24.8234,24.8318,81039.0
2017-03-31 13:30:00,29.56,29.61,29.55,29.59,210822.0,24.8318,24.8738,24.8234,24.857,210822.0
2017-03-31 13:40:00,29.59,29.6,29.55,29.58,477328.0,24.857,24.8654,24.8234,24.8486,477328.0
2017-03-31 13:50:00,29.58,29.58,29.54,29.55,96436.0,24.8486,24.8486,24.815,24.8234,96436.0
2017-03-31 14:00:00,29.55,29.55,29.47,29.51,217013.0,24.8234,24.8234,24.7562,24.7898,217013.0
2017-03-31 14:10:00,29.51,29.54,29.47,29.51,190082.0,24.7898,24.815,24.7562,24.7898,190082.0
2017-03-31 14:20:00,29.52,29.52,29.5,29.52,78969.0,24.7982,24.7982,24.7814,24.7982,78969.0
2017-03-31 14:30:00,29.51,29.59,29.5,29.59,158185.0,24.7898,24.857,24.7814,24.857,158185.0
2017-03-31 14:40:00,29.59,29.6,29.49,29.5,159288.0,24.857,24.8654,24.773,24.7814,159288.0
2017-03-31 14:50:00,29.51,29.54,29.5,29.53,127700.0,24.7898,24.815,24.7814,24.8066,127700.0
2017-03-31 15:00:00,29.53,29.58,29.53,29.55,140279.0,24.8066,24.8486,24.8066,24.8234,140279.0
2017-03-31 15:10:00,29.55,29.59,29.54,29.55,164099.0,24.8234,24.857,24.815,24.8234,164099.0
2017-03-31 15:20:00,29.55,29.58,29.53,29.54,167231.0,24.8234,24.8486,24.8066,24.815,167231.0
2017-03-31 15:30:00,29.54,29.54,29.49,29.5,156510.0,24.815,24.815,24.773,24.7814,156510.0
2017-03-31 15:40:00,29.5,29.52,29.48,29.48,409834.0,24.7814,24.7982,24.7646,24.7646,409834.0
2017-03-31 15:50:00,29.49,29.53,29.48,29.48,958097.0,24.773,24.8066,24.7646,24.7646,958097.0
2017-04-03 09:30:00,29.46,29.49,29.21,29.24,376951.0,24.7478,24.773,24.5378,24.563,376951.0
2017-04-03 09:40:00,29.25,29.36,29.24,29.3,332772.0,24.5714,24.6638,24.563,24.6134,332772.0
2017-04-03 09:50:00,29.31,29.33,29.27,29.3,189674.0,24.6218,24.6386,24.5882,24.6134,189674.0
2017-04-03 10:00:00,29.3,29.35,29.28,29.29,393567.0,24.6134,24.6554,24.5966,24.605,393567.0
2017-04-03 10:10:00,29.29,29.29,29.24,29.28,148297.0,24.605,24.605,24.563,24.5966,148297.0
2017-04-03 10:20:00,29.29,29.33,29.23,29.29,299130.0,24.605,24.6386,24.5546,24.605,299130.0
2017-04-03 10:30:00,29.28,29.33,29.26,29.31,219354.0,24.5966,24.6386,24.5798,24.6218,219354.0
2017-04-03 10:40:00,29.31,29.37,29.29,29.37,203478.0,24.6218,24.6722,24.605,24.6722,203478.0
2017-04-03 10:50:00,29.37,29.39,29.34,29.35,221132.0,24.6722,24.689,24.647,24.6554,221132.0
2017-04-03 11:00:00,29.35,29.36,29.33,29.35,167772.0,24.6554,24.6638,24.6386,24.6554,167772.0
2017-04-03 11:10:00,29.34,29.35,29.29,29.29,206504.0,24.647,24.6554,24.605,24.605,206504.0
2017-04-03 11:20:00,29.3,29.31,29.28,29.3,102855.0,24.6134,24.6218,24.5966,24.6134,102855.0
2017-04-03 11:30:00,29.3,29.31,29.27,29.29,92397.0,24.6134,24.6218,24.5882,24.605,92397.0
2017-04-03 11:40:00,29.28,29.34,29.28,29.31,105138.0,24.5966,24.647,24.5966,24.6218,105138.0
2017-04-03 11:50:00,29.32,29.39,29.3,29.39,111999.0,24.6302,24.689,24.6134,24.689,111999.0
2017-04-03 12:00:00,29.39,29.44,29.37,29.43,121260.0,24.689,24.731,24.6722,24.7226,121260.0
2017-04-03 12:10:00,29.42,29.43,29.39,29.42,71694.0,24.7142,24.7226,24.689,24.7142,71694.0
2017-04-03 12:20:00,29.42,29.46,29.41,29.42,67283.0,24.7142,24.7478,24.7058,24.7142,67283.0
2017-04-03 12:30:00,29.42,29.43,29.38,29.39,100048.0,24.7142,24.7226,24.6806,24.689,100048.0
2017-04-03 12:40:00,29.39,29.43,29.35,29.36,138386.0,24.689,24.7226,24.6554,24.6638,138386.0
2017-04-03 12:50:00,29.37,29.37,29.32,29.36,108118.0,24.6722,24.6722,24.6302,24.6638,108118.0
2017-04-03 13:00:00,29.37,29.39,29.3,29.3,70136.0,24.6722,24.689,24.6134,24.6134,70136.0
2017-04-03 13:10:00,29.3,29.32,29.24,29.29,150622.0,24.6134,24.6302,24.563,24.605,150622.0
2017-04-03 13:20:00,29.29,29.3,29.24,29.3,85925.0,24.605,24.6134,24.563,24.6134,85925.0
2017-04-03 13:30:00,29.3,29.3,29.25,29.27,128922.0,24.6134,24.6134,24.5714,24.5882,128922.0
2017-04-03 13:40:00,29.27,29.3,29.26,29.3,88263.0,24.5882,24.6134,24.5798,24.6134,88263.0
2017-04-03 13:50:00,29.29,29.31,29.26,29.29,85564.0,24.605,24.6218,24.5798,24.605,85564.0
2017-04-03 14:00:00,29.3,29.31,29.28,29.3,67766.0,24.6134,24.6218,24.5966,24.6134,67766.0
2017-04-03 14:10:00,29.3,29.3,29.24,29.27,156557.0,24.6134,24.6134,24.563,24.5882,156557.0
2017-04-03 14:20:00,29.28,29.31,29.25,29.29,131404.0,24.5966,24.6218,24.5714,24.605,131404.0
2017-04-03 14:30:00,29.28,29.29,29.26,29.28,74269.0,24.5966,24.605,24.5798,24.5966,74269.0
2017-04-03 14:40:00,29.28,29.31,29.27,29.3,150002.0,24.5966,24.6218,24.5882,24.6134,150002.0
2017-04-03 14:50:00,29.3,29.35,29.3,29.34,360401.0,24.6134,24.6554,24.6134,24.647,360401.0
2017-04-03 15:00:00,29.34,29.36,29.3,29.33,156531.0,24.647,24.6638,24.6134,24.6386,156531.0
2017-04-03 15:10:00,29.33,29.34,29.3,29.3,214274.0,24.6386,24.647,24.6134,24.6134,214274.0
2017-04-03 15:20:00,29.3,29.33,29.29,29.32,221819.0,24.6134,24.6386,24.605,24.6302,221819.0
2017-04-03 15:30:00,29.32,29.33,29.28,29.32,274713.0,24.6302,24.6386,24.5966,24.6302,274713.0
2017-04-03 15:40:00,29.32,29.4,29.31,29.4,294287.0,24.6302,24.6974,24.6218,24.6974,294287.0
2017-04-03 15:50:00,29.4,29.42,29.36,29.39,499476.0,24.6974,24.7142,24.6638,24.689,499476.0
2017-04-04 09:30:00,29.3,29.5,29.28,29.5,297642.0,24.6134,24.7814,24.5966,24.7814,297642.0
2017-04-04 09:40:00,29.5,29.55,29.42,29.49,411618.0,24.7814,24.8234,24.7142,24.773,411618.0
2017-04-04 09:50:00,29.49,29.54,29.44,29.49,491598.0,24.773,24.815,24.731,24.773,491598.0
2017-04-04 10:00:00,29.49,29.5,29.45,29.46,207873.0,24.773,24.7814,24.7394,24.7478,207873.0
2017-04-04 10:10:00,29.47,29.52,29.41,29.42,191894.0,24.7562,24.7982,24.7058,24.7142,191894.0
2017-04-04 10:20:00,29.43,29.45,29.37,29.41,478955.0,24.7226,24.7394,24.6722,24.7058,478955.0
2017-04-04 10:30:00,29.42,29.45,29.37,29.39,200783.0,24.7142,24.7394,24.6722,24.689,200783.0
2017-04-04 10:40:00,29.4,29.53,29.4,29.49,125746.0,24.6974,24.8066,24.6974,24.773,125746.0
2017-04-04 10:50:00,29.5,29.58,29.49,29.51,142497.0,24.7814,24.8486,24.773,24.7898,142497.0
2017-04-04 11:00:00,29.51,29.53,29.48,29.51,132588.0,24.7898,24.8066,24.7646,24.7898,132588.0
2017-04-04 11:10:00,29.5,29.56,29.48,29.54,383927.0,24.7814,24.8318,24.7646,24.815,383927.0
2017-04-04 11:20:00,29.54,29.59,29.53,29.54,235658.0,24.815,24.857,24.8066,24.815,235658.0
2017-04-04 11:30:00,29.54,29.56,29.5,29.53,245044.0,24.815,24.8318,24.7814,24.8066,245044.0
2017-04-04 11:40:00,29.53,29.59,29.51,29.55,138073.0,24.8066,24.857,24.7898,24.8234,138073.0
2017-04-04 11:50:00,29.55,29.6,29.55,29.57,127721.0,24.8234,24.8654,24.8234,24.8402,127721.0
2017-04-04 12:00:00,29.56,29.59,29.55,29.56,65864.0,24.8318,24.857,24.8234,24.8318,65864.0
2017-04-04 12:10:00,29.57,29.57,29.53,29.53,87211.0,24.8402,24.8402,24.8066,24.8066,87211.0
2017-04-04 12:20:00,29.53,29.53,29.45,29.49,134931.0,24.8066,24.8066,24.7394,24.773,134931.0
2017-04-04 12:30:00,29.49,29.52,29.48,29.52,99966.0,24.773,24.7982,24.7646,24.7982,99966.0
2017-04-04 12:40:00,29.52,29.53,29.48,29.49,126588.0,24.7982,24.8066,24.7646,24.773,126588.0
2017-04-04 12:50:00,29.49,29.51,29.48,29.49,46403.0,24.773,24.7898,24.7646,24.773,46403.0
2017-04-04 13:00:00,29.5,29.53,29.49,29.53,176683.0,24.7814,24.8066,24.773,24.8066,176683.0
2017-04-04 13:10:00,29.53,29.56,29.51,29.52,174790.0,24.8066,24.8318,24.7898,24.7982,174790.0
2017-04-04 13:20:00,29.51,29.55,29.49,29.53,214644.0,24.7898,24.8234,24.773,24.8066,214644.0
2017-04-04 13:30:00,29.53,29.56,29.51,29.55,154300.0,24.8066,24.8318,24.7898,24.8234,154300.0
2017-04-04 13:40:00,29.55,29.55,29.52,29.54,104216.0,24.8234,24.8234,24.7982,24.815,104216.0
2017-04-04 13:50:00,29.54,29.65,29.52,29.65,555168.0,24.815,24.9074,24.7982,24.9074,555168.0
2017-04-04 14:00:00,29.65,29.66,29.62,29.62,177859.0,24.9074,24.9158,24.8822,24.8822,177859.0
2017-04-04 14:10:00,29.62,29.62,29.58,29.6,111595.0,24.8822,24.8822,24.8486,24.8654,111595.0
2017-04-04 14:20:00,29.6,29.67,29.59,29.67,178957.0,24.8654,24.9242,24.857,24.9242,178957.0
2017-04-04 14:30:00,29.66,29.72,29.66,29.66,236969.0,24.9158,24.9663,24.9158,24.9158,236969.0
2017-04-04 14:40:00,29.67,29.69,29.63,29.69,226974.0,24.9242,24.941,24.8906,24.941,226974.0
2017-04-04 14:50:00,29.69,29.71,29.67,29.7,203399.0,24.941,24.9578,24.9242,24.9494,203399.0
2017-04-04 15:00:00,29.69,29.74,29.66,29.71,302150.0,24.941,24.9831,24.9158,24.9578,302150.0
2017-04-04 15:10:00,29.7,29.74,29.68,29.73,244571.0,24.9494,24.9831,24.9326,24.9747,244571.0
2017-04-04 15:20:00,29.73,29.74,29.69,29.69,173023.0,24.9747,24.9831,24.941,24.941,173023.0
2017-04-04 15:30:00,29.69,29.71,29.65,29.67,351050.0,24.941,24.9578,24.9074,24.9242,351050.0
2017-04-04 15:40:00,29.66,29.69,29.65,29.66,396517.0,24.9158,24.941,24.9074,24.9158,396517.0
2017-04-04 15:50:00,29.66,29.71,29.64,29.69,698412.0,24.9158,24.9578,24.899,24.941,698412.0
2017-04-05 09:30:00,29.69,29.76,29.55,29.56,288475.0,24.941,24.9999,24.8234,24.8318,288475.0
2017-04-05 09:40:00,29.57,29.6,29.49,29.57,552956.0,24.8402,24.8654,24.773,24.8402,552956.0
2017-04-05 09:50:00,29.57,29.65,29.49,29.56,291194.0,24.8402,24.9074,24.773,24.8318,291194.0
2017-04-05 10:00:00,29.57,29.62,29.54,29.59,168603.0,24.8402,24.8822,24.815,24.857,168603.0
2017-04-05 10:10:00,29.6,29.65,29.5,29.51,184862.0,24.8654,24.9074,24.7814,24.7898,184862.0
2017-04-05 10:20:00,29.52,29.59,29.49,29.59,292724.0,24.7982,24.857,24.773,24.857,292724.0
2017-04-05 10:30:00,29.59,29.68,29.55,29.66,179649.0,24.857,24.9326,24.8234,24.9158,179649.0
2017-04-05 10:40:00,29.65,29.68,29.64,29.65,171015.0,24.9074,24.9326,24.899,24.9074,171015.0
2017-04-05 10:50:00,29.66,29.66,29.6,29.61,118799.0,24.9158,24.9158,24.8654,24.8738,118799.0
2017-04-05 11:00:00,29.61,29.61,29.54,29.55,107180.0,24.8738,24.8738,24.815,24.8234,107180.0
2017-04-05 11:10:00,29.54,29.62,29.54,29.6,229699.0,24.815,24.8822,24.815,24.8654,229699.0
2017-04-05 11:20:00,29.59,29.64,29.58,29.62,117010.0,24.857,24.899,24.8486,24.8822,117010.0
2017-04-05 11:30:00,29.62,29.63,29.54,29.55,174953.0,24.8822,24.8906,24.815,24.8234,174953.0
2017-04-05 11:40:00,29.55,29.61,29.54,29.6,104692.0,24.8234,24.8738,24.815,24.8654,104692.0
2017-04-05 11:50:00,29.59,29.61,29.54,29.55,79125.0,24.857,24.8738,24.815,24.8234,79125.0
2017-04-05 12:00:00,29.56,29.62,29.55,29.59,60699.0,24.8318,24.8822,24.8234,24.857,60699.0
2017-04-05 12:10:00,29.6,29.64,29.59,29.6,131450.0,24.8654,24.899,24.857,24.8654,131450.0
2017-04-05 12:20:00,29.6,29.61,29.55,29.55,106574.0,24.8654,24.8738,24.8234,24.8234,106574.0
2017-04-05 12:30:00,29.56,29.6,29.55,29.57,91652.0,24.8318,24.8654,24.8234,24.8402,91652.0
2017-04-05 12:40:00,29.58,29.6,29.54,29.59,135968.0,24.8486,24.8654,24.815,24.857,135968.0
2017-04-05 12:50:00,29.59,29.59,29.55,29.57,58315.0,24.857,24.857,24.8234,24.8402,58315.0
2017-04-05 13:00:00,29.57,29.61,29.57,29.61,99493.0,24.8402,24.8738,24.8402,24.8738,99493.0
2017-04-05 13:10:00,29.6,29.61,29.57,29.59,64285.0,24.8654,24.8738,24.8402,24.857,64285.0
2017-04-05 13:20:00,29.59,29.63,29.59,29.63,65793.0,24.857,24.8906,24.857,24.8906,65793.0
2017-04-05 13:30:00,29.62,29.64,29.6,29.62,106561.0,24.8822,24.899,24.8654,24.8822,106561.0
2017-04-05 13:40:00,29.61,29.64,29.58,29.61,151267.0,24.8738,24.899,24.8486,24.8738,151267.0
2017-04-05 13:50:00,29.62,29.63,29.59,29.6,96366.0,24.8822,24.8906,24.857,24.8654,96366.0
2017-04-05 14:00:00,29.59,29.59,29.53,29.56,228254.0,24.857,24.857,24.8066,24.8318,228254.0
2017-04-05 14:10:00,29.57,29.58,29.53,29.54,157233.0,24.8402,24.8486,24.8066,24.815,157233.0
2017-04-05 14:20:00,29.54,29.55,29.52,29.52,71031.0,24.815,24.8234,24.7982,24.7982,71031.0
2017-04-05 14:30:00,29.53,29.55,29.5,29.51,104191.0,24.8066,24.8234,24.7814,24.7898,104191.0
2017-04-05 14:40:00,29.5,29.56,29.5,29.51,150746.0,24.7814,24.8318,24.7814,24.7898,150746.0
2017-04-05 14:50:00,29.51,29.51,29.47,29.5,180016.0,24.7898,24.7898,24.7562,24.7814,180016.0
2017-04-05 15:00:00,29.5,29.51,29.41,29.43,200300.0,24.7814,24.7898,24.7058,24.7226,200300.0
2017-04-05 15:10:00,29.44,29.44,29.36,29.38,201015.0,24.731,24.731,24.6638,24.6806,201015.0
2017-04-05 15:20:00,29.38,29.39,29.34,29.34,180358.0,24.6806,24.689,24.647,24.647,180358.0
2017-04-05 15:30:00,29.35,29.39,29.31,29.34,234461.0,24.6554,24.689,24.6218,24.647,234461.0
2017-04-05 15:40:00,29.34,29.37,29.31,29.31,239757.0,24.647,24.6722,24.6218,24.6218,239757.0
2017-04-05 15:50:00,29.32,29.37,29.31,29.32,481041.0,24.6302,24.6722,24.6218,24.6302,481041.0
2017-04-06 09:30:00,29.45,29.8,29.4,29.66,542575.0,24.7394,25.0335,24.6974,24.9158,542575.0
2017-04-06 09:40:00,29.67,29.7,29.58,29.67,300707.0,24.9242,24.9494,24.8486,24.9242,300707.0
2017-04-06 09:50:00,29.67,29.72,29.66,29.68,252498.0,24.9242,24.9663,24.9158,24.9326,252498.0
2017-04-06 10:00:00,29.69,29.76,29.66,29.75,498247.0,24.941,24.9999,24.9158,24.9915,498247.0
2017-04-06 10:10:00,29.75,29.78,29.7,29.77,174886.0,24.9915,25.0167,24.9494,25.0083,174886.0
2017-04-06 10:20:00,29.77,29.78,29.69,29.72,116124.0,25.0083,25.0167,24.941,24.9663,116124.0
2017-04-06 10:30:00,29.73,29.84,29.71,29.83,234808.0,24.9747,25.0671,24.9578,25.0587,234808.0
2017-04-06 10:40:00,29.83,29.84,29.78,29.8,127928.0,25.0587,25.0671,25.0167,25.0335,127928.0
2017-04-06 10:50:00,29.79,29.82,29.75,29.78,165055.0,25.0251,25.0503,24.9915,25.0167,165055.0
2017-04-06 11:00:00,29.78,29.82,29.77,29.8,213288.0,25.0167,25.0503,25.0083,25.0335,213288.0
2017-04-06 11:10:00,29.8,29.86,29.76,29.77,159813.0,25.0335,25.0839,24.9999,25.0083,159813.0
2017-04-06 11:20:00,29.77,29.77,29.7,29.71,108501.0,25.0083,25.0083,24.9494,24.9578,108501.0
2017-04-06 11:30:00,29.71,29.72,29.62,29.63,101972.0,24.9578,24.9663,24.8822,24.8906,101972.0
2017-04-06 11:40:00,29.63,29.7,29.62,29.69,105443.0,24.8906,24.9494,24.8822,24.941,105443.0
2017-04-06 11:50:00,29.69,29.72,29.65,29.7,170789.0,24.941,24.9663,24.9074,24.9494,170789.0
2017-04-06 12:00:00,29.71,29.74,29.69,29.71,212324.0,24.9578,24.9831,24.941,24.9578,212324.0
2017-04-06 12:10:00,29.71,29.72,29.7,29.7,58598.0,24.9578,24.9663,24.9494,24.9494,58598.0
2017-04-06 12:20:00,29.69,29.7,29.65,29.66,54978.0,24.941,24.9494,24.9074,24.9158,54978.0
2017-04-06 12:30:00,29.67,29.67,29.63,29.65,89376.0,24.9242,24.9242,24.8906,24.9074,89376.0
2017-04-06 12:40:00,29.66,29.66,29.59,29.59,78073.0,24.9158,24.9158,24.857,24.857,78073.0
2017-04-06 12:50:00,29.6,29.63,29.59,29.62,72474.0,24.8654,24.8906,24.857,24.8822,72474.0
2017-04-06 13:00:00,29.62,29.64,29.61,29.63,82103.0,24.8822,24.899,24.8738,24.8906,82103.0
2017-04-06 13:10:00,29.63,29.69,29.62,29.66,76919.0,24.8906,24.941,24.8822,24.9158,76919.0
2017-04-06 13:20:00,29.66,29.71,29.65,29.68,163777.0,24.9158,24.9578,24.9074,24.9326,163777.0
2017-04-06 13:30:00,29.68,29.68,29.64,29.68,79578.0,24.9326,24.9326,24.899,24.9326,79578.0
2017-04-06 13:40:00,29.68,29.71,29.65,29.71,118805.0,24.9326,24.9578,24.9074,24.9578,118805.0
2017-04-06 13:50:00,29.71,29.73,29.68,29.7,116583.0,24.9578,24.9747,24.9326,24.9494,116583.0
2017-04-06 14:00:00,29.7,29.7,29.65,29.66,198694.0,24.9494,24.9494,24.9074,24.9158,198694.0
2017-04-06 14:10:00,29.67,29.68,29.61,29.61,85318.0,24.9242,24.9326,24.8738,24.8738,85318.0
2017-04-06 14:20:00,29.62,29.65,29.6,29.65,148299.0,24.8822,24.9074,24.8654,24.9074,148299.0
2017-04-06 14:30:00,29.64,29.67,29.62,29.65,140376.0,24.899,24.9242,24.8822,24.9074,140376.0
2017-04-06 14:40:00,29.65,29.68,29.63,29.65,127312.0,24.9074,24.9326,24.8906,24.9074,127312.0
2017-04-06 14:50:00,29.64,29.66,29.6,29.63,116826.0,24.899,24.9158,24.8654,24.8906,116826.0
2017-04-06 15:00:00,29.64,29.65,29.61,29.62,175727.0,24.899,24.9074,24.8738,24.8822,175727.0
2017-04-06 15:10:00,29.61,29.62,29.56,29.56,159503.0,24.8738,24.8822,24.8318,24.8318,159503.0
2017-04-06 15:20:00,29.56,29.57,29.49,29.57,398726.0,24.8318,24.8402,24.773,24.8402,398726.0
2017-04-06 15:30:00,29.57,29.57,29.52,29.52,160714.0,24.8402,24.8402,24.7982,24.7982,160714.0
2017-04-06 15:40:00,29.52,29.55,29.5,29.52,1177400.0,24.7982,24.8234,24.7814,24.7982,1177400.0
2017-04-06 15:50:00,29.52,29.56,29.49,29.5,690436.0,24.7982,24.8318,24.773,24.7814,690436.0
2017-04-07 09:30:00,29.38,29.57,29.28,29.56,259844.0,24.6806,24.8402,24.5966,24.8318,259844.0
2017-04-07 09:40:00,29.55,29.68,29.55,29.66,165362.0,24.8234,24.9326,24.8234,24.9158,165362.0
2017-04-07 09:50:00,29.66,29.67,29.59,29.62,154953.0,24.9158,24.9242,24.857,24.8822,154953.0
2017-04-07 10:00:00,29.61,29.7,29.6,29.69,163786.0,24.8738,24.9494,24.8654,24.941,163786.0
2017-04-07 10:10:00,29.68,29.82,29.66,29.79,449842.0,24.9326,25.0503,24.9158,25.0251,449842.0
2017-04-07 10:20:00,29.79,29.85,29.76,29.76,190767.0,25.0251,25.0755,24.9999,24.9999,190767.0
2017-04-07 10:30:00,29.75,29.8,29.72,29.74,165704.0,24.9915,25.0335,24.9663,24.9831,165704.0
2017-04-07 10:40:00,29.74,29.76,29.7,29.75,81533.0,24.9831,24.9999,24.9494,24.9915,81533.0
2017-04-07 10:50:00,29.75,29.81,29.74,29.79,180128.0,24.9915,25.0419,24.9831,25.0251,180128.0
2017-04-07 11:00:00,29.79,29.85,29.77,29.81,134666.0,25.0251,25.0755,25.0083,25.0419,134666.0
2017-04-07 11:10:00,29.82,29.88,29.81,29.85,138640.0,25.0503,25.1007,25.0419,25.0755,138640.0
2017-04-07 11:20:00,29.85,29.87,29.81,29.83,121602.0,25.0755,25.0923,25.0419,25.0587,121602.0
2017-04-07 11:30:00,29.83,29.9,29.8,29.88,140479.0,25.0587,25.1175,25.0335,25.1007,140479.0
2017-04-07 11:40:00,29.87,29.9,29.86,29.88,123915.0,25.0923,25.1175,25.0839,25.1007,123915.0
2017-04-07 11:50:00,29.88,29.95,29.87,29.94,152819.0,25.1007,25.1595,25.0923,25.1511,152819.0
2017-04-07 12:00:00,29.93,29.94,29.89,29.94,129870.0,25.1427,25.1511,25.1091,25.1511,129870.0
2017-04-07 12:10:00,29.94,30.01,29.93,29.97,256398.0,25.1511,25.2099,25.1427,25.1763,256398.0
2017-04-07 12:20:00,29.97,29.99,29.9,29.93,107369.0,25.1763,25.1931,25.1175,25.1427,107369.0
2017-04-07 12:30:00,29.93,29.95,29.9,29.94,70838.0,25.1427,25.1595,25.1175,25.1511,70838.0
2017-04-07 12:40:00,29.93,29.95,29.92,29.94,60432.0,25.1427,25.1595,25.1343,25.1511,60432.0
2017-04-07 12:50:00,29.94,29.94,29.89,29.89,127759.0,25.1511,25.1511,25.1091,25.1091,127759.0
2017-04-07 13:00:00,29.89,29.91,29.86,29.91,108833.0,25.1091,25.1259,25.0839,25.1259,108833.0
2017-04-07 13:10:00,29.91,29.96,29.9,29.92,105159.0,25.1259,25.1679,25.1175,25.1343,105159.0
2017-04-07 13:20:00,29.91,29.98,29.9,29.96,101337.0,25.1259,25.1847,25.1175,25.1679,101337.0
2017-04-07 13:30:00,29.96,29.97,29.92,29.95,84394.0,25.1679,25.1763,25.1343,25.1595,84394.0
2017-04-07 13:40:00,29.95,29.97,29.92,29.94,94765.0,25.1595,25.1763,25.1343,25.1511,94765.0
2017-04-07 13:50:00,29.94,29.96,29.9,29.93,120717.0,25.1511,25.1679,25.1175,25.1427,120717.0
2017-04-07 14:00:00,29.93,29.96,29.91,29.93,112531.0,25.1427,25.1679,25.1259,25.1427,112531.0
2017-04-07 14:10:00,29.92,29.96,29.92,29.96,130534.0,25.1343,25.1679,25.1343,25.1679,130534.0
2017-04-07 14:20:00,29.95,29.99,29.93,29.98,303690.0,25.1595,25.1931,25.1427,25.1847,303690.0
2017-04-07 14:30:00,29.98,29.98,29.95,29.95,121114.0,25.1847,25.1847,25.1595,25.1595,121114.0
2017-04-07 14:40:00,29.95,29.96,29.89,29.96,165438.0,25.1595,25.1679,25.1091,25.1679,165438.0
2017-04-07 14:50:00,29.96,29.96,29.89,29.9,145268.0,25.1679,25.1679,25.1091,25.1175,145268.0
2017-04-07 15:00:00,29.9,29.93,29.89,29.91,203607.0,25.1175,25.1427,25.1091,25.1259,203607.0
2017-04-07 15:10:00,29.91,29.93,29.88,29.9,174648.0,25.1259,25.1427,25.1007,25.1175,174648.0
2017-04-07 15:20:00,29.9,29.9,29.86,29.86,124250.0,25.1175,25.1175,25.0839,25.0839,124250.0
2017-04-07 15:30:00,29.87,29.9,29.85,29.86,170691.0,25.0923,25.1175,25.0755,25.0839,170691.0
2017-04-07 15:40:00,29.86,29.86,29.84,29.86,227371.0,25.0839,25.0839,25.0671,25.0839,227371.0
2017-04-07 15:50:00,29.86,29.87,29.84,29.86,652145.0,25.0839,25.0923,25.0671,25.0839,652145.0
2017-04-10 09:30:00,29.9,30.09,29.82,30.06,209953.0,25.1175,25.2771,25.0503,25.2519,209953.0
2017-04-10 09:40:00,30.06,30.09,30.03,30.05,230684.0,25.2519,25.2771,25.2267,25.2435,230684.0
2017-04-10 09:50:00,30.06,30.09,30.02,30.05,530702.0,25.2519,25.2771,25.2183,25.2435,530702.0
2017-04-10 10:00:00,30.04,30.15,30.03,30.14,208636.0,25.2351,25.3275,25.2267,25.3191,208636.0
2017-04-10 10:10:00,30.14,30.15,30.12,30.14,100151.0,25.3191,25.3275,25.3023,25.3191,100151.0
2017-04-10 10:20:00,30.14,30.15,30.06,30.09,151409.0,25.3191,25.3275,25.2519,25.2771,151409.0
2017-04-10 10:30:00,30.09,30.12,30.08,30.11,209997.0,25.2771,25.3023,25.2687,25.2939,209997.0
2017-04-10 10:40:00,30.11,30.12,30.08,30.1,95508.0,25.2939,25.3023,25.2687,25.2855,95508.0
2017-04-10 10:50:00,30.11,30.14,30.08,30.13,350224.0,25.2939,25.3191,25.2687,25.3107,350224.0
2017-04-10 11:00:00,30.13,30.14,30.07,30.1,139766.0,25.3107,25.3191,25.2603,25.2855,139766.0
2017-04-10 11:10:00,30.1,30.11,30.07,30.1,95255.0,25.2855,25.2939,25.2603,25.2855,95255.0
2017-04-10 11:20:00,30.1,30.12,30.07,30.09,117153.0,25.2855,25.3023,25.2603,25.2771,117153.0
2017-04-10 11:30:00,30.1,30.1,29.98,30.0,341903.0,25.2855,25.2855,25.1847,25.2015,341903.0
2017-04-10 11:40:00,30.0,30.01,29.95,29.99,102198.0,25.2015,25.2099,25.1595,25.1931,102198.0
2017-04-10 11:50:00,29.99,30.0,29.95,29.98,98760.0,25.1931,25.2015,25.1595,25.1847,98760.0
2017-04-10 12:00:00,29.98,29.98,29.87,29.89,96979.0,25.1847,25.1847,25.0923,25.1091,96979.0
2017-04-10 12:10:00,29.9,29.9,29.85,29.88,116939.0,25.1175,25.1175,25.0755,25.1007,116939.0
2017-04-10 12:20:00,29.88,29.9,29.84,29.89,81347.0,25.1007,25.1175,25.0671,25.1091,81347.0
2017-04-10 12:30:00,29.89,29.9,29.86,29.87,45799.0,25.1091,25.1175,25.0839,25.0923,45799.0
2017-04-10 12:40:00,29.88,29.93,29.87,29.93,50792.0,25.1007,25.1427,25.0923,25.1427,50792.0
2017-04-10 12:50:00,29.93,29.96,29.92,29.94,49755.0,25.1427,25.1679,25.1343,25.1511,49755.0
2017-04-10 13:00:00,29.94,29.96,29.9,29.96,59267.0,25.1511,25.1679,25.1175,25.1679,59267.0
2017-04-10 13:10:00,29.96,29.99,29.94,29.97,71213.0,25.1679,25.1931,25.1511,25.1763,71213.0
2017-04-10 13:20:00,29.97,29.99,29.96,29.99,32714.0,25.1763,25.1931,25.1679,25.1931,32714.0
2017-04-10 13:30:00,29.99,30.01,29.95,29.97,76983.0,25.1931,25.2099,25.1595,25.1763,76983.0
2017-04-10 13:40:00,29.97,30.0,29.95,30.0,55564.0,25.1763,25.2015,25.1595,25.2015,55564.0
2017-04-10 13:50:00,30.0,30.02,29.96,29.99,56009.0,25.2015,25.2183,25.1679,25.1931,56009.0
2017-04-10 14:00:00,29.99,29.99,29.9,29.91,69571.0,25.1931,25.1931,25.1175,25.1259,69571.0
2017-04-10 14:10:00,29.92,29.92,29.89,29.9,83979.0,25.1343,25.1343,25.1091,25.1175,83979.0
2017-04-10 14:20:00,29.91,29.93,29.87,29.87,56536.0,25.1259,25.1427,25.0923,25.0923,56536.0
2017-04-10 14:30:00,29.87,30.27,29.87,30.26,682023.0,25.0923,25.4283,25.0923,25.4199,682023.0
2017-04-10 14:40:00,30.27,30.38,30.2,30.3,739023.0,25.4283,25.5207,25.3695,25.4535,739023.0
2017-04-10 14:50:00,30.3,30.4,30.27,30.33,352050.0,25.4535,25.5375,25.4283,25.4787,352050.0
2017-04-10 15:00:00,30.33,30.35,30.24,30.29,500484.0,25.4787,25.4955,25.4031,25.4451,500484.0
2017-04-10 15:10:00,30.28,30.31,30.14,30.15,400784.0,25.4367,25.4619,25.3191,25.3275,400784.0
2017-04-10 15:20:00,30.16,30.25,30.13,30.22,402094.0,25.3359,25.4115,25.3107,25.3863,402094.0
2017-04-10 15:30:00,30.21,30.24,30.16,30.2,513144.0,25.3779,25.4031,25.3359,25.3695,513144.0
2017-04-10 15:40:00,30.2,30.21,30.1,30.11,464505.0,25.3695,25.3779,25.2855,25.2939,464505.0
2017-04-10 15:50:00,30.11,30.21,30.11,30.19,634716.0,25.2939,25.3779,25.2939,25.3611,634716.0
2017-04-11 09:30:00,30.24,30.24,30.03,30.11,317168.0,25.4031,25.4031,25.2267,25.2939,317168.0
2017-04-11 09:40:00,30.11,30.12,29.79,29.8,956614.0,25.2939,25.3023,25.0251,25.0335,956614.0
2017-04-11 09:50:00,29.8,29.9,29.71,29.9,242474.0,25.0335,25.1175,24.9578,25.1175,242474.0
2017-04-11 10:00:00,29.9,29.91,29.8,29.81,218575.0,25.1175,25.1259,25.0335,25.0419,218575.0
2017-04-11 10:10:00,29.8,29.82,29.74,29.75,199256.0,25.0335,25.0503,24.9831,24.9915,199256.0
2017-04-11 10:20:00,29.75,29.76,29.65,29.67,341111.0,24.9915,24.9999,24.9074,24.9242,341111.0
2017-04-11 10:30:00,29.67,29.72,29.61,29.66,265973.0,24.9242,24.9663,24.8738,24.9158,265973.0
2017-04-11 10:40:00,29.66,29.68,29.61,29.62,194621.0,24.9158,24.9326,24.8738,24.8822,194621.0
2017-04-11 10:50:00,29.62,29.64,29.56,29.62,235990.0,24.8822,24.899,24.8318,24.8822,235990.0
2017-04-11 11:00:00,29.62,29.71,29.62,29.69,119800.0,24.8822,24.9578,24.8822,24.941,119800.0
2017-04-11 11:10:00,29.68,29.71,29.63,29.69,117504.0,24.9326,24.9578,24.8906,24.941,117504.0
2017-04-11 11:20:00,29.68,29.68,29.59,29.6,134158.0,24.9326,24.9326,24.857,24.8654,134158.0
2017-04-11 11:30:00,29.6,29.64,29.58,29.61,157156.0,24.8654,24.899,24.8486,24.8738,157156.0
2017-04-11 11:40:00,29.61,29.62,29.56,29.57,189903.0,24.8738,24.8822,24.8318,24.8402,189903.0
2017-04-11 11:50:00,29.58,29.66,29.52,29.64,180310.0,24.8486,24.9158,24.7982,24.899,180310.0
2017-04-11 12:00:00,29.64,29.65,29.57,29.6,184124.0,24.899,24.9074,24.8402,24.8654,184124.0
2017-04-11 12:10:00,29.6,29.62,29.56,29.58,149393.0,24.8654,24.8822,24.8318,24.8486,149393.0
2017-04-11 12:20:00,29.59,29.61,29.56,29.57,69765.0,24.857,24.8738,24.8318,24.8402,69765.0
2017-04-11 12:30:00,29.56,29.66,29.56,29.64,116957.0,24.8318,24.9158,24.8318,24.899,116957.0
2017-04-11 12:40:00,29.64,29.7,29.64,29.67,184051.0,24.899,24.9494,24.899,24.9242,184051.0
2017-04-11 12:50:00,29.67,29.68,29.64,29.65,72940.0,24.9242,24.9326,24.899,24.9074,72940.0
2017-04-11 13:00:00,29.65,29.72,29.64,29.71,109366.0,24.9074,24.9663,24.899,24.9578,109366.0
2017-04-11 13:10:00,29.72,29.73,29.67,29.73,85793.0,24.9663,24.9747,24.9242,24.9747,85793.0
2017-04-11 13:20:00,29.73,29.73,29.67,29.69,118868.0,24.9747,24.9747,24.9242,24.941,118868.0
2017-04-11 13:30:00,29.69,29.72,29.68,29.7,101280.0,24.941,24.9663,24.9326,24.9494,101280.0
2017-04-11 13:40:00,29.71,29.71,29.66,29.69,69950.0,24.9578,24.9578,24.9158,24.941,69950.0
2017-04-11 13:50:00,29.68,29.72,29.68,29.71,104617.0,24.9326,24.9663,24.9326,24.9578,104617.0
2017-04-11 14:00:00,29.71,29.72,29.67,29.69,131303.0,24.9578,24.9663,24.9242,24.941,131303.0
2017-04-11 14:10:00,29.68,29.69,29.58,29.59,164532.0,24.9326,24.941,24.8486,24.857,164532.0
2017-04-11 14:20:00,29.59,29.62,29.58,29.59,124133.0,24.857,24.8822,24.8486,24.857,124133.0
2017-04-11 14:30:00,29.6,29.61,29.54,29.57,195946.0,24.8654,24.8738,24.815,24.8402,195946.0
2017-04-11 14:40:00,29.56,29.61,29.56,29.61,94057.0,24.8318,24.8738,24.8318,24.8738,94057.0
2017-04-11 14:50:00,29.61,29.64,29.59,29.6,77314.0,24.8738,24.899,24.857,24.8654,77314.0
2017-04-11 15:00:00,29.59,29.6,29.56,29.56,107595.0,24.857,24.8654,24.8318,24.8318,107595.0
2017-04-11 15:10:00,29.57,29.58,29.54,29.57,298798.0,24.8402,24.8486,24.815,24.8402,298798.0
2017-04-11 15:20:00,29.57,29.64,29.56,29.6,141462.0,24.8402,24.899,24.8318,24.8654,141462.0
2017-04-11 15:30:00,29.6,29.64,29.57,29.64,267743.0,24.8654,24.899,24.8402,24.899,267743.0
2017-04-11 15:40:00,29.64,29.66,29.58,29.61,297049.0,24.899,24.9158,24.8486,24.8738,297049.0
2017-04-11 15:50:00,29.61,29.62,29.54,29.57,1619757.0,24.8738,24.8822,24.815,24.8402,1619757.0
2017-04-12 09:30:00,29.52,29.76,29.49,29.66,354946.0,24.7982,24.9999,24.773,24.9158,354946.0
2017-04-12 09:40:00,29.66,29.83,29.64,29.83,212731.0,24.9158,25.0587,24.899,25.0587,212731.0
2017-04-12 09:50:00,29.82,29.83,29.73,29.79,332913.0,25.0503,25.0587,24.9747,25.0251,332913.0
2017-04-12 10:00:00,29.79,29.93,29.77,29.87,194476.0,25.0251,25.1427,25.0083,25.0923,194476.0
2017-04-12 10:10:00,29.88,29.94,29.87,29.91,201134.0,25.1007,25.1511,25.0923,25.1259,201134.0
2017-04-12 10:20:00,29.92,29.92,29.84,29.88,129136.0,25.1343,25.1343,25.0671,25.1007,129136.0
2017-04-12 10:30:00,29.88,29.9,29.84,29.88,104941.0,25.1007,25.1175,25.0671,25.1007,104941.0
2017-04-12 10:40:00,29.89,29.94,29.86,29.93,148460.0,25.1091,25.1511,25.0839,25.1427,148460.0
2017-04-12 10:50:00,29.93,29.95,29.86,29.89,131070.0,25.1427,25.1595,25.0839,25.1091,131070.0
2017-04-12 11:00:00,29.88,29.91,29.87,29.9,97838.0,25.1007,25.1259,25.0923,25.1175,97838.0
2017-04-12 11:10:00,29.89,29.92,29.87,29.89,93368.0,25.1091,25.1343,25.0923,25.1091,93368.0
2017-04-12 11:20:00,29.9,29.92,29.86,29.92,82952.0,25.1175,25.1343,25.0839,25.1343,82952.0
2017-04-12 11:30:00,29.92,29.92,29.87,29.89,61294.0,25.1343,25.1343,25.0923,25.1091,61294.0
2017-04-12 11:40:00,29.9,29.91,29.85,29.87,76010.0,25.1175,25.1259,25.0755,25.0923,76010.0
2017-04-12 11:50:00,29.87,29.87,29.78,29.82,106627.0,25.0923,25.0923,25.0167,25.0503,106627.0
2017-04-12 12:00:00,29.82,29.87,29.81,29.85,63566.0,25.0503,25.0923,25.0419,25.0755,63566.0
2017-04-12 12:10:00,29.86,29.89,29.84,29.87,99065.0,25.0839,25.1091,25.0671,25.0923,99065.0
2017-04-12 12:20:00,29.87,29.87,29.76,29.77,117420.0,25.0923,25.0923,24.9999,25.0083,117420.0
2017-04-12 12:30:00,29.77,29.83,29.75,29.79,68944.0,25.0083,25.0587,24.9915,25.0251,68944.0
2017-04-12 12:40:00,29.79,29.79,29.75,29.75,62829.0,25.0251,25.0251,24.9915,24.9915,62829.0
2017-04-12 12:50:00,29.76,29.76,29.68,29.71,98680.0,24.9999,24.9999,24.9326,24.9578,98680.0
2017-04-12 13:00:00,29.71,29.76,29.7,29.73,75520.0,24.9578,24.9999,24.9494,24.9747,75520.0
2017-04-12 13:10:00,29.73,29.75,29.71,29.71,90796.0,24.9747,24.9915,24.9578,24.9578,90796.0
2017-04-12 13:20:00,29.71,29.76,29.7,29.76,74858.0,24.9578,24.9999,24.9494,24.9999,74858.0
2017-04-12 13:30:00,29.75,29.8,29.75,29.78,90150.0,24.9915,25.0335,24.9915,25.0167,90150.0
2017-04-12 13:40:00,29.78,29.8,29.74,29.75,64161.0,25.0167,25.0335,24.9831,24.9915,64161.0
2017-04-12 13:50:00,29.75,29.81,29.72,29.8,120063.0,24.9915,25.0419,24.9663,25.0335,120063.0
2017-04-12 14:00:00,29.81,29.82,29.78,29.79,86983.0,25.0419,25.0503,25.0167,25.0251,86983.0
2017-04-12 14:10:00,29.79,29.84,29.78,29.82,131717.0,25.0251,25.0671,25.0167,25.0503,131717.0
2017-04-12 14:20:00,29.81,29.9,29.81,29.88,304744.0,25.0419,25.1175,25.0419,25.1007,304744.0
2017-04-12 14:30:00,29.87,29.88,29.79,29.8,61542.0,25.0923,25.1007,25.0251,25.0335,61542.0
2017-04-12 14:40:00,29.79,29.82,29.77,29.77,67581.0,25.0251,25.0503,25.0083,25.0083,67581.0
2017-04-12 14:50:00,29.77,29.84,29.76,29.8,75335.0,25.0083,25.0671,24.9999,25.0335,75335.0
2017-04-12 15:00:00,29.8,29.84,29.8,29.84,70471.0,25.0335,25.0671,25.0335,25.0671,70471.0
2017-04-12 15:10:00,29.84,29.86,29.78,29.79,136802.0,25.0671,25.0839,25.0167,25.0251,136802.0
2017-04-12 15:20:00,29.79,29.88,29.78,29.85,204169.0,25.0251,25.1007,25.0167,25.0755,204169.0
2017-04-12 15:30:00,29.85,29.88,29.83,29.86,145982.0,25.0755,25.1007,25.0587,25.0839,145982.0
2017-04-12 15:40:00,29.86,29.86,29.78,29.78,177164.0,25.0839,25.0839,25.0167,25.0167,177164.0
2017-04-12 15:50:00,29.79,29.88,29.78,29.87,343212.0,25.0251,25.1007,25.0167,25.0923,343212.0
2017-04-13 09:30:00,30.05,30.38,30.0,30.35,898202.0,25.2435,25.5207,25.2015,25.4955,898202.0
2017-04-13 09:40:00,30.35,30.35,30.08,30.08,523230.0,25.4955,25.4955,25.2687,25.2687,523230.0
2017-04-13 09:50:00,30.08,30.29,30.08,30.23,228769.0,25.2687,25.4451,25.2687,25.3947,228769.0
2017-04-13 10:00:00,30.23,30.26,30.15,30.16,128705.0,25.3947,25.4199,25.3275,25.3359,128705.0
2017-04-13 10:10:00,30.17,30.21,30.14,30.17,127612.0,25.3443,25.3779,25.3191,25.3443,127612.0
2017-04-13 10:20:00,30.16,30.26,30.15,30.15,103434.0,25.3359,25.4199,25.3275,25.3275,103434.0
2017-04-13 10:30:00,30.15,30.23,30.15,30.19,304122.0,25.3275,25.3947,25.3275,25.3611,304122.0
2017-04-13 10:40:00,30.19,30.2,30.14,30.14,115018.0,25.3611,25.3695,25.3191,25.3191,115018.0
2017-04-13 10:50:00,30.14,30.15,30.1,30.1,152658.0,25.3191,25.3275,25.2855,25.2855,152658.0
2017-04-13 11:00:00,30.1,30.11,30.08,30.09,106807.0,25.2855,25.2939,25.2687,25.2771,106807.0
2017-04-13 11:10:00,30.09,30.11,30.08,30.09,115283.0,25.2771,25.2939,25.2687,25.2771,115283.0
2017-04-13 11:20:00,30.09,30.1,30.05,30.05,112385.0,25.2771,25.2855,25.2435,25.2435,112385.0
2017-04-13 11:30:00,30.05,30.12,30.05,30.09,99070.0,25.2435,25.3023,25.2435,25.2771,99070.0
2017-04-13 11:40:00,30.09,30.12,30.08,30.1,72588.0,25.2771,25.3023,25.2687,25.2855,72588.0
2017-04-13 11:50:00,30.11,30.12,30.09,30.1,42168.0,25.2939,25.3023,25.2771,25.2855,42168.0
2017-04-13 12:00:00,30.09,30.12,30.0,30.0,127122.0,25.2771,25.3023,25.2015,25.2015,127122.0
2017-04-13 12:10:00,30.01,30.07,30.0,30.07,147439.0,25.2099,25.2603,25.2015,25.2603,147439.0
2017-04-13 12:20:00,30.07,30.07,30.01,30.02,239439.0,25.2603,25.2603,25.2099,25.2183,239439.0
2017-04-13 12:30:00,30.03,30.07,30.02,30.04,78523.0,25.2267,25.2603,25.2183,25.2351,78523.0
2017-04-13 12:40:00,30.05,30.06,30.0,30.03,63660.0,25.2435,25.2519,25.2015,25.2267,63660.0
2017-04-13 12:50:00,30.03,30.08,30.02,30.07,64898.0,25.2267,25.2687,25.2183,25.2603,64898.0
2017-04-13 13:00:00,30.07,30.08,30.0,30.04,75249.0,25.2603,25.2687,25.2015,25.2351,75249.0
2017-04-13 13:10:00,30.04,30.07,30.03,30.05,82694.0,25.2351,25.2603,25.2267,25.2435,82694.0
2017-04-13 13:20:00,30.05,30.1,30.04,30.07,75832.0,25.2435,25.2855,25.2351,25.2603,75832.0
2017-04-13 13:30:00,30.08,30.14,30.07,30.13,263890.0,25.2687,25.3191,25.2603,25.3107,263890.0
2017-04-13 13:40:00,30.12,30.13,30.05,30.07,65082.0,25.3023,25.3107,25.2435,25.2603,65082.0
2017-04-13 13:50:00,30.07,30.08,30.04,30.04,38388.0,25.2603,25.2687,25.2351,25.2351,38388.0
2017-04-13 14:00:00,30.04,30.07,30.04,30.07,109154.0,25.2351,25.2603,25.2351,25.2603,109154.0
2017-04-13 14:10:00,30.07,30.08,30.04,30.06,101084.0,25.2603,25.2687,25.2351,25.2519,101084.0
2017-04-13 14:20:00,30.05,30.1,30.05,30.09,111012.0,25.2435,25.2855,25.2435,25.2771,111012.0
2017-04-13 14:30:00,30.1,30.13,30.09,30.12,120183.0,25.2855,25.3107,25.2771,25.3023,120183.0
2017-04-13 14:40:00,30.12,30.12,30.09,30.11,91375.0,25.3023,25.3023,25.2771,25.2939,91375.0
2017-04-13 14:50:00,30.11,30.12,30.08,30.11,95299.0,25.2939,25.3023,25.2687,25.2939,95299.0
2017-04-13 15:00:00,30.11,30.11,30.06,30.06,58695.0,25.2939,25.2939,25.2519,25.2519,58695.0
2017-04-13 15:10:00,30.05,30.07,30.0,30.07,161740.0,25.2435,25.2603,25.2015,25.2603,161740.0
2017-04-13 15:20:00,30.07,30.09,30.03,30.05,139749.0,25.2603,25.2771,25.2267,25.2435,139749.0
2017-04-13 15:30:00,30.06,30.08,30.01,30.04,151679.0,25.2519,25.2687,25.2099,25.2351,151679.0
2017-04-13 15:40:00,30.04,30.09,30.03,30.08,377605.0,25.2351,25.2771,25.2267,25.2687,377605.0
2017-04-13 15:50:00,30.08,30.08,29.98,29.99,717158.0,25.2687,25.2687,25.1847,25.1931,717158.0
2017-04-17 09:30:00,29.99,30.15,29.9,29.95,201665.0,25.1931,25.3275,25.1175,25.1595,201665.0
2017-04-17 09:40:00,29.96,29.98,29.87,29.95,122820.0,25.1679,25.1847,25.0923,25.1595,122820.0
2017-04-17 09:50:00,29.95,29.97,29.92,29.95,168825.0,25.1595,25.1763,25.1343,25.1595,168825.0
2017-04-17 10:00:00,29.95,30.01,29.94,29.99,123875.0,25.1595,25.2099,25.1511,25.1931,123875.0
2017-04-17 10:10:00,29.99,30.0,29.94,29.98,137767.0,25.1931,25.2015,25.1511,25.1847,137767.0
2017-04-17 10:20:00,29.98,30.04,29.97,30.04,128246.0,25.1847,25.2351,25.1763,25.2351,128246.0
2017-04-17 10:30:00,30.04,30.06,30.0,30.05,149954.0,25.2351,25.2519,25.2015,25.2435,149954.0
2017-04-17 10:40:00,30.04,30.09,30.01,30.09,59434.0,25.2351,25.2771,25.2099,25.2771,59434.0
2017-04-17 10:50:00,30.09,30.14,30.05,30.14,144790.0,25.2771,25.3191,25.2435,25.3191,144790.0
2017-04-17 11:00:00,30.14,30.16,30.09,30.1,104028.0,25.3191,25.3359,25.2771,25.2855,104028.0
2017-04-17 11:10:00,30.1,30.1,30.07,30.1,85190.0,25.2855,25.2855,25.2603,25.2855,85190.0
2017-04-17 11:20:00,30.09,30.13,30.07,30.1,108455.0,25.2771,25.3107,25.2603,25.2855,108455.0
2017-04-17 11:30:00,30.1,30.1,30.08,30.1,44692.0,25.2855,25.2855,25.2687,25.2855,44692.0
2017-04-17 11:40:00,30.1,30.11,30.02,30.03,125059.0,25.2855,25.2939,25.2183,25.2267,125059.0
2017-04-17 11:50:00,30.03,30.05,29.98,29.99,74700.0,25.2267,25.2435,25.1847,25.1931,74700.0
2017-04-17 12:00:00,29.99,30.04,29.98,30.04,96876.0,25.1931,25.2351,25.1847,25.2351,96876.0
2017-04-17 12:10:00,30.04,30.04,29.98,30.03,88888.0,25.2351,25.2351,25.1847,25.2267,88888.0
2017-04-17 12:20:00,30.03,30.06,30.0,30.01,182524.0,25.2267,25.2519,25.2015,25.2099,182524.0
2017-04-17 12:30:00,30.02,30.02,29.97,29.99,47309.0,25.2183,25.2183,25.1763,25.1931,47309.0
2017-04-17 12:40:00,29.99,30.0,29.95,29.96,124216.0,25.1931,25.2015,25.1595,25.1679,124216.0
2017-04-17 12:50:00,29.97,29.99,29.96,29.98,37791.0,25.1763,25.1931,25.1679,25.1847,37791.0
2017-04-17 13:00:00,29.98,29.98,29.94,29.96,76700.0,25.1847,25.1847,25.1511,25.1679,76700.0
2017-04-17 13:10:00,29.97,30.0,29.94,29.97,103373.0,25.1763,25.2015,25.1511,25.1763,103373.0
2017-04-17 13:20:00,29.96,29.98,29.94,29.95,77154.0,25.1679,25.1847,25.1511,25.1595,77154.0
2017-04-17 13:30:00,29.95,29.96,29.91,29.93,126667.0,25.1595,25.1679,25.1259,25.1427,126667.0
2017-04-17 13:40:00,29.93,29.95,29.92,29.95,81657.0,25.1427,25.1595,25.1343,25.1595,81657.0
2017-04-17 13:50:00,29.95,29.95,29.91,29.93,72044.0,25.1595,25.1595,25.1259,25.1427,72044.0
2017-04-17 14:00:00,29.92,29.93,29.89,29.89,128334.0,25.1343,25.1427,25.1091,25.1091,128334.0
2017-04-17 14:10:00,29.9,29.98,29.89,29.96,150737.0,25.1175,25.1847,25.1091,25.1679,150737.0
2017-04-17 14:20:00,29.96,29.96,29.89,29.94,104091.0,25.1679,25.1679,25.1091,25.1511,104091.0
2017-04-17 14:30:00,29.94,29.97,29.93,29.96,131890.0,25.1511,25.1763,25.1427,25.1679,131890.0
2017-04-17 14:40:00,29.96,29.97,29.91,29.91,97133.0,25.1679,25.1763,25.1259,25.1259,97133.0
2017-04-17 14:50:00,29.91,29.93,29.89,29.93,108309.0,25.1259,25.1427,25.1091,25.1427,108309.0
2017-04-17 15:00:00,29.93,29.96,29.9,29.96,106088.0,25.1427,25.1679,25.1175,25.1679,106088.0
2017-04-17 15:10:00,29.96,29.99,29.93,29.99,124521.0,25.1679,25.1931,25.1427,25.1931,124521.0
2017-04-17 15:20:00,29.99,30.02,29.96,29.99,142185.0,25.1931,25.2183,25.1679,25.1931,142185.0
2017-04-17 15:30:00,29.99,30.03,29.98,30.0,211948.0,25.1931,25.2267,25.1847,25.2015,211948.0
2017-04-17 15:40:00,30.0,30.02,29.97,29.99,254052.0,25.2015,25.2183,25.1763,25.1931,254052.0
2017-04-17 15:50:00,29.99,30.0,29.96,30.0,501376.0,25.1931,25.2015,25.1679,25.2015,501376.0
2017-04-18 09:30:00,29.98,30.05,29.95,30.03,257361.0,25.1847,25.2435,25.1595,25.2267,257361.0
2017-04-18 09:40:00,30.03,30.08,30.0,30.0,148777.0,25.2267,25.2687,25.2015,25.2015,148777.0
2017-04-18 09:50:00,30.0,30.04,29.95,30.02,193516.0,25.2015,25.2351,25.1595,25.2183,193516.0
2017-04-18 10:00:00,30.02,30.05,29.98,30.0,173026.0,25.2183,25.2435,25.1847,25.2015,173026.0
2017-04-18 10:10:00,30.0,30.01,29.85,29.85,270835.0,25.2015,25.2099,25.0755,25.0755,270835.0
2017-04-18 10:20:00,29.85,29.88,29.79,29.8,144101.0,25.0755,25.1007,25.0251,25.0335,144101.0
2017-04-18 10:30:00,29.79,29.87,29.79,29.86,124968.0,25.0251,25.0923,25.0251,25.0839,124968.0
2017-04-18 10:40:00,29.87,29.91,29.8,29.84,187845.0,25.0923,25.1259,25.0335,25.0671,187845.0
2017-04-18 10:50:00,29.83,29.92,29.82,29.88,110566.0,25.0587,25.1343,25.0503,25.1007,110566.0
2017-04-18 11:00:00,29.87,29.95,29.87,29.9,102981.0,25.0923,25.1595,25.0923,25.1175,102981.0
2017-04-18 11:10:00,29.91,29.93,29.86,29.87,83839.0,25.1259,25.1427,25.0839,25.0923,83839.0
2017-04-18 11:20:00,29.86,29.93,29.86,29.89,78595.0,25.0839,25.1427,25.0839,25.1091,78595.0
2017-04-18 11:30:00,29.89,29.89,29.81,29.82,151151.0,25.1091,25.1091,25.0419,25.0503,151151.0
2017-04-18 11:40:00,29.82,29.85,29.79,29.82,175425.0,25.0503,25.0755,25.0251,25.0503,175425.0
2017-04-18 11:50:00,29.82,29.87,29.82,29.85,84572.0,25.0503,25.0923,25.0503,25.0755,84572.0
2017-04-18 12:00:00,29.85,29.87,29.83,29.85,69316.0,25.0755,25.0923,25.0587,25.0755,69316.0
2017-04-18 12:10:00,29.85,29.85,29.81,29.83,100534.0,25.0755,25.0755,25.0419,25.0587,100534.0
2017-04-18 12:20:00,29.83,29.87,29.82,29.86,29393.0,25.0587,25.0923,25.0503,25.0839,29393.0
2017-04-18 12:30:00,29.87,29.89,29.79,29.82,151215.0,25.0923,25.1091,25.0251,25.0503,151215.0
2017-04-18 12:40:00,29.82,29.85,29.82,29.85,42023.0,25.0503,25.0755,25.0503,25.0755,42023.0
2017-04-18 12:50:00,29.84,29.89,29.81,29.82,73180.0,25.0671,25.1091,25.0419,25.0503,73180.0
2017-04-18 13:00:00,29.82,29.84,29.78,29.83,95197.0,25.0503,25.0671,25.0167,25.0587,95197.0
2017-04-18 13:10:00,29.83,29.87,29.8,29.85,80757.0,25.0587,25.0923,25.0335,25.0755,80757.0
2017-04-18 13:20:00,29.86,29.87,29.83,29.87,53621.0,25.0839,25.0923,25.0587,25.0923,53621.0
2017-04-18 13:30:00,29.87,29.88,29.84,29.84,60747.0,25.0923,25.1007,25.0671,25.0671,60747.0
2017-04-18 13:40:00,29.84,29.87,29.84,29.87,61488.0,25.0671,25.0923,25.0671,25.0923,61488.0
2017-04-18 13:50:00,29.86,29.9,29.85,29.89,61797.0,25.0839,25.1175,25.0755,25.1091,61797.0
2017-04-18 14:00:00,29.89,29.9,29.87,29.87,86645.0,25.1091,25.1175,25.0923,25.0923,86645.0
2017-04-18 14:10:00,29.87,29.88,29.83,29.85,96426.0,25.0923,25.1007,25.0587,25.0755,96426.0
2017-04-18 14:20:00,29.85,29.85,29.81,29.82,105174.0,25.0755,25.0755,25.0419,25.0503,105174.0
2017-04-18 14:30:00,29.81,29.82,29.79,29.8,162265.0,25.0419,25.0503,25.0251,25.0335,162265.0
2017-04-18 14:40:00,29.8,29.82,29.77,29.82,135114.0,25.0335,25.0503,25.0083,25.0503,135114.0
2017-04-18 14:50:00,29.82,29.82,29.78,29.78,113095.0,25.0503,25.0503,25.0167,25.0167,113095.0
2017-04-18 15:00:00,29.79,29.8,29.74,29.75,161537.0,25.0251,25.0335,24.9831,24.9915,161537.0
2017-04-18 15:10:00,29.75,29.82,29.71,29.82,132337.0,24.9915,25.0503,24.9578,25.0503,132337.0
2017-04-18 15:20:00,29.82,29.82,29.77,29.78,149291.0,25.0503,25.0503,25.0083,25.0167,149291.0
2017-04-18 15:30:00,29.78,29.79,29.75,29.77,168588.0,25.0167,25.0251,24.9915,25.0083,168588.0
2017-04-18 15:40:00,29.78,29.81,29.75,29.8,278222.0,25.0167,25.0419,24.9915,25.0335,278222.0
2017-04-18 15:50:00,29.8,29.84,29.8,29.81,595974.0,25.0335,25.0671,25.0335,25.0419,595974.0
2017-04-19 09:30:00,29.88,30.08,29.87,30.01,227851.0,25.1007,25.2687,25.0923,25.2099,227851.0
2017-04-19 09:40:00,30.0,30.09,30.0,30.03,171609.0,25.2015,25.2771,25.2015,25.2267,171609.0
2017-04-19 09:50:00,30.02,30.1,30.02,30.05,195824.0,25.2183,25.2855,25.2183,25.2435,195824.0
2017-04-19 10:00:00,30.04,30.05,30.01,30.03,153302.0,25.2351,25.2435,25.2099,25.2267,153302.0
2017-04-19 10:10:00,30.04,30.04,30.0,30.02,233586.0,25.2351,25.2351,25.2015,25.2183,233586.0
2017-04-19 10:20:00,30.03,30.06,30.01,30.01,308562.0,25.2267,25.2519,25.2099,25.2099,308562.0
2017-04-19 10:30:00,30.02,30.05,29.97,30.03,147129.0,25.2183,25.2435,25.1763,25.2267,147129.0
2017-04-19 10:40:00,30.02,30.02,29.94,29.96,127891.0,25.2183,25.2183,25.1511,25.1679,127891.0
2017-04-19 10:50:00,29.96,30.02,29.95,30.0,102480.0,25.1679,25.2183,25.1595,25.2015,102480.0
2017-04-19 11:00:00,30.0,30.0,29.96,29.96,100369.0,25.2015,25.2015,25.1679,25.1679,100369.0
2017-04-19 11:10:00,29.97,29.97,29.93,29.94,107682.0,25.1763,25.1763,25.1427,25.1511,107682.0
2017-04-19 11:20:00,29.94,29.97,29.91,29.94,93917.0,25.1511,25.1763,25.1259,25.1511,93917.0
2017-04-19 11:30:00,29.94,30.0,29.93,29.98,94235.0,25.1511,25.2015,25.1427,25.1847,94235.0
2017-04-19 11:40:00,29.98,30.0,29.94,30.0,348881.0,25.1847,25.2015,25.1511,25.2015,348881.0
2017-04-19 11:50:00,30.0,30.02,29.99,30.02,155076.0,25.2015,25.2183,25.1931,25.2183,155076.0
2017-04-19 12:00:00,30.02,30.03,29.99,30.0,85230.0,25.2183,25.2267,25.1931,25.2015,85230.0
2017-04-19 12:10:00,30.0,30.01,29.97,29.99,132113.0,25.2015,25.2099,25.1763,25.1931,132113.0
2017-04-19 12:20:00,29.98,30.0,29.95,29.95,310610.0,25.1847,25.2015,25.1595,25.1595,310610.0
2017-04-19 12:30:00,29.96,30.0,29.95,29.98,82008.0,25.1679,25.2015,25.1595,25.1847,82008.0
2017-04-19 12:40:00,29.98,30.0,29.97,30.0,112233.0,25.1847,25.2015,25.1763,25.2015,112233.0
2017-04-19 12:50:00,30.0,30.01,29.98,29.99,89585.0,25.2015,25.2099,25.1847,25.1931,89585.0
2017-04-19 13:00:00,29.99,30.0,29.96,29.97,73674.0,25.1931,25.2015,25.1679,25.1763,73674.0
2017-04-19 13:10:00,29.97,29.99,29.95,29.96,39017.0,25.1763,25.1931,25.1595,25.1679,39017.0
2017-04-19 13:20:00,29.95,30.0,29.94,29.99,122994.0,25.1595,25.2015,25.1511,25.1931,122994.0
2017-04-19 13:30:00,29.99,30.01,29.96,30.0,55590.0,25.1931,25.2099,25.1679,25.2015,55590.0
2017-04-19 13:40:00,30.0,30.02,29.98,30.0,83894.0,25.2015,25.2183,25.1847,25.2015,83894.0
2017-04-19 13:50:00,30.0,30.04,29.97,30.03,101660.0,25.2015,25.2351,25.1763,25.2267,101660.0
2017-04-19 14:00:00,30.03,30.04,30.0,30.03,62092.0,25.2267,25.2351,25.2015,25.2267,62092.0
2017-04-19 14:10:00,30.03,30.04,29.99,30.02,61061.0,25.2267,25.2351,25.1931,25.2183,61061.0
2017-04-19 14:20:00,30.02,30.05,30.01,30.04,110365.0,25.2183,25.2435,25.2099,25.2351,110365.0
2017-04-19 14:30:00,30.03,30.04,29.99,30.0,76018.0,25.2267,25.2351,25.1931,25.2015,76018.0
2017-04-19 14:40:00,30.0,30.0,29.94,29.95,101680.0,25.2015,25.2015,25.1511,25.1595,101680.0
2017-04-19 14:50:00,29.94,29.99,29.92,29.99,77160.0,25.1511,25.1931,25.1343,25.1931,77160.0
2017-04-19 15:00:00,29.99,30.0,29.95,29.99,104799.0,25.1931,25.2015,25.1595,25.1931,104799.0
2017-04-19 15:10:00,29.99,30.0,29.95,29.98,78120.0,25.1931,25.2015,25.1595,25.1847,78120.0
2017-04-19 15:20:00,29.98,29.99,29.93,29.94,100610.0,25.1847,25.1931,25.1427,25.1511,100610.0
2017-04-19 15:30:00,29.94,29.98,29.92,29.96,110495.0,25.1511,25.1847,25.1343,25.1679,110495.0
2017-04-19 15:40:00,29.96,29.97,29.92,29.94,127331.0,25.1679,25.1763,25.1343,25.1511,127331.0
2017-04-19 15:50:00,29.94,29.95,29.91,29.94,339140.0,25.1511,25.1595,25.1259,25.1511,339140.0
2017-04-20 09:30:00,30.0,30.1,29.97,30.05,331984.0,25.2015,25.2855,25.1763,25.2435,331984.0
2017-04-20 09:40:00,30.05,30.07,30.01,30.05,156396.0,25.2435,25.2603,25.2099,25.2435,156396.0
2017-04-20 09:50:00,30.05,30.06,29.98,29.99,114824.0,25.2435,25.2519,25.1847,25.1931,114824.0
2017-04-20 10:00:00,29.98,30.04,29.98,29.99,142813.0,25.1847,25.2351,25.1847,25.1931,142813.0
2017-04-20 10:10:00,29.99,30.05,29.98,30.04,117057.0,25.1931,25.2435,25.1847,25.2351,117057.0
2017-04-20 10:20:00,30.04,30.06,30.0,30.04,822741.0,25.2351,25.2519,25.2015,25.2351,822741.0
2017-04-20 10:30:00,30.04,30.07,30.01,30.03,276259.0,25.2351,25.2603,25.2099,25.2267,276259.0
2017-04-20 10:40:00,30.03,30.03,29.95,29.95,202778.0,25.2267,25.2267,25.1595,25.1595,202778.0
2017-04-20 10:50:00,29.96,29.96,29.86,29.86,280184.0,25.1679,25.1679,25.0839,25.0839,280184.0
2017-04-20 11:00:00,29.87,29.93,29.86,29.93,184683.0,25.0923,25.1427,25.0839,25.1427,184683.0
2017-04-20 11:10:00,29.93,29.97,29.91,29.93,159834.0,25.1427,25.1763,25.1259,25.1427,159834.0
2017-04-20 11:20:00,29.93,29.94,29.9,29.94,90591.0,25.1427,25.1511,25.1175,25.1511,90591.0
2017-04-20 11:30:00,29.94,29.98,29.91,29.98,125096.0,25.1511,25.1847,25.1259,25.1847,125096.0
2017-04-20 11:40:00,29.99,30.04,29.98,30.03,225798.0,25.1931,25.2351,25.1847,25.2267,225798.0
2017-04-20 11:50:00,30.03,30.06,30.0,30.04,144586.0,25.2267,25.2519,25.2015,25.2351,144586.0
2017-04-20 12:00:00,30.04,30.05,30.0,30.02,186683.0,25.2351,25.2435,25.2015,25.2183,186683.0
2017-04-20 12:10:00,30.03,30.03,29.99,30.01,394598.0,25.2267,25.2267,25.1931,25.2099,394598.0
2017-04-20 12:20:00,30.02,30.03,29.96,29.97,159121.0,25.2183,25.2267,25.1679,25.1763,159121.0
2017-04-20 12:30:00,29.98,30.01,29.97,29.97,110418.0,25.1847,25.2099,25.1763,25.1763,110418.0
2017-04-20 12:40:00,29.98,30.0,29.96,29.96,48675.0,25.1847,25.2015,25.1679,25.1679,48675.0
2017-04-20 12:50:00,29.96,29.98,29.9,29.91,126837.0,25.1679,25.1847,25.1175,25.1259,126837.0
2017-04-20 13:00:00,29.92,29.94,29.89,29.89,194217.0,25.1343,25.1511,25.1091,25.1091,194217.0
2017-04-20 13:10:00,29.9,29.92,29.84,29.86,130572.0,25.1175,25.1343,25.0671,25.0839,130572.0
2017-04-20 13:20:00,29.87,29.87,29.82,29.87,129374.0,25.0923,25.0923,25.0503,25.0923,129374.0
2017-04-20 13:30:00,29.87,29.87,29.79,29.79,132002.0,25.0923,25.0923,25.0251,25.0251,132002.0
2017-04-20 13:40:00,29.8,29.85,29.78,29.8,307082.0,25.0335,25.0755,25.0167,25.0335,307082.0
2017-04-20 13:50:00,29.8,29.82,29.77,29.8,151411.0,25.0335,25.0503,25.0083,25.0335,151411.0
2017-04-20 14:00:00,29.8,29.82,29.78,29.79,188550.0,25.0335,25.0503,25.0167,25.0251,188550.0
2017-04-20 14:10:00,29.8,29.85,29.79,29.85,98998.0,25.0335,25.0755,25.0251,25.0755,98998.0
2017-04-20 14:20:00,29.85,29.86,29.82,29.84,153719.0,25.0755,25.0839,25.0503,25.0671,153719.0
2017-04-20 14:30:00,29.84,29.85,29.81,29.84,120807.0,25.0671,25.0755,25.0419,25.0671,120807.0
2017-04-20 14:40:00,29.84,29.84,29.78,29.8,165270.0,25.0671,25.0671,25.0167,25.0335,165270.0
2017-04-20 14:50:00,29.8,29.82,29.75,29.77,129044.0,25.0335,25.0503,24.9915,25.0083,129044.0
2017-04-20 15:00:00,29.77,29.77,29.73,29.73,190351.0,25.0083,25.0083,24.9747,24.9747,190351.0
2017-04-20 15:10:00,29.74,29.74,29.71,29.71,159607.0,24.9831,24.9831,24.9578,24.9578,159607.0
2017-04-20 15:20:00,29.71,29.73,29.67,29.71,286864.0,24.9578,24.9747,24.9242,24.9578,286864.0
2017-04-20 15:30:00,29.71,29.75,29.7,29.73,245444.0,24.9578,24.9915,24.9494,24.9747,245444.0
2017-04-20 15:40:00,29.73,29.77,29.71,29.72,285044.0,24.9747,25.0083,24.9578,24.9663,285044.0
2017-04-20 15:50:00,29.72,29.75,29.7,29.71,768112.0,24.9663,24.9915,24.9494,24.9578,768112.0
2017-04-21 09:30:00,29.64,29.75,29.58,29.73,452045.0,24.899,24.9915,24.8486,24.9747,452045.0
2017-04-21 09:40:00,29.74,29.81,29.71,29.81,352638.0,24.9831,25.0419,24.9578,25.0419,352638.0
2017-04-21 09:50:00,29.8,29.86,29.79,29.82,233579.0,25.0335,25.0839,25.0251,25.0503,233579.0
2017-04-21 10:00:00,29.82,29.94,29.82,29.93,248872.0,25.0503,25.1511,25.0503,25.1427,248872.0
2017-04-21 10:10:00,29.93,29.94,29.85,29.94,697930.0,25.1427,25.1511,25.0755,25.1511,697930.0
2017-04-21 10:20:00,29.94,30.01,29.9,29.92,391191.0,25.1511,25.2099,25.1175,25.1343,391191.0
2017-04-21 10:30:00,29.92,29.95,29.9,29.94,228833.0,25.1343,25.1595,25.1175,25.1511,228833.0
2017-04-21 10:40:00,29.94,30.01,29.92,29.99,354528.0,25.1511,25.2099,25.1343,25.1931,354528.0
2017-04-21 10:50:00,29.99,30.06,29.98,30.02,189393.0,25.1931,25.2519,25.1847,25.2183,189393.0
2017-04-21 11:00:00,30.02,30.04,29.99,30.02,374928.0,25.2183,25.2351,25.1931,25.2183,374928.0
2017-04-21 11:10:00,30.02,30.09,30.01,30.06,376918.0,25.2183,25.2771,25.2099,25.2519,376918.0
2017-04-21 11:20:00,30.06,30.11,30.05,30.07,220860.0,25.2519,25.2939,25.2435,25.2603,220860.0
2017-04-21 11:30:00,30.08,30.08,30.01,30.05,155663.0,25.2687,25.2687,25.2099,25.2435,155663.0
2017-04-21 11:40:00,30.04,30.08,30.03,30.05,265974.0,25.2351,25.2687,25.2267,25.2435,265974.0
2017-04-21 11:50:00,30.05,30.09,30.01,30.03,243175.0,25.2435,25.2771,25.2099,25.2267,243175.0
2017-04-21 12:00:00,30.03,30.06,29.97,30.05,146038.0,25.2267,25.2519,25.1763,25.2435,146038.0
2017-04-21 12:10:00,30.05,30.09,29.99,30.08,282391.0,25.2435,25.2771,25.1931,25.2687,282391.0
2017-04-21 12:20:00,30.08,30.14,30.04,30.05,199486.0,25.2687,25.3191,25.2351,25.2435,199486.0
2017-04-21 12:30:00,30.05,30.1,30.04,30.08,115165.0,25.2435,25.2855,25.2351,25.2687,115165.0
2017-04-21 12:40:00,30.08,30.1,30.05,30.08,163139.0,25.2687,25.2855,25.2435,25.2687,163139.0
2017-04-21 12:50:00,30.08,30.08,30.03,30.03,325292.0,25.2687,25.2687,25.2267,25.2267,325292.0
2017-04-21 13:00:00,30.03,30.05,30.02,30.03,78016.0,25.2267,25.2435,25.2183,25.2267,78016.0
2017-04-21 13:10:00,30.03,30.04,29.98,30.01,92127.0,25.2267,25.2351,25.1847,25.2099,92127.0
2017-04-21 13:20:00,30.02,30.02,29.98,29.99,77751.0,25.2183,25.2183,25.1847,25.1931,77751.0
2017-04-21 13:30:00,29.98,30.01,29.95,30.0,104866.0,25.1847,25.2099,25.1595,25.2015,104866.0
2017-04-21 13:40:00,30.01,30.04,30.0,30.01,62232.0,25.2099,25.2351,25.2015,25.2099,62232.0
2017-04-21 13:50:00,30.0,30.04,30.0,30.02,76256.0,25.2015,25.2351,25.2015,25.2183,76256.0
2017-04-21 14:00:00,30.02,30.04,29.99,30.02,100340.0,25.2183,25.2351,25.1931,25.2183,100340.0
2017-04-21 14:10:00,30.02,30.03,30.01,30.01,70628.0,25.2183,25.2267,25.2099,25.2099,70628.0
2017-04-21 14:20:00,30.02,30.05,30.0,30.04,123105.0,25.2183,25.2435,25.2015,25.2351,123105.0
2017-04-21 14:30:00,30.05,30.05,30.03,30.05,55790.0,25.2435,25.2435,25.2267,25.2435,55790.0
2017-04-21 14:40:00,30.05,30.05,30.0,30.01,145562.0,25.2435,25.2435,25.2015,25.2099,145562.0
2017-04-21 14:50:00,30.02,30.04,30.01,30.03,75538.0,25.2183,25.2351,25.2099,25.2267,75538.0
2017-04-21 15:00:00,30.03,30.03,29.96,29.98,114328.0,25.2267,25.2267,25.1679,25.1847,114328.0
2017-04-21 15:10:00,29.98,29.99,29.96,29.99,78962.0,25.1847,25.1931,25.1679,25.1931,78962.0
2017-04-21 15:20:00,29.99,29.99,29.95,29.98,117655.0,25.1931,25.1931,25.1595,25.1847,117655.0
2017-04-21 15:30:00,29.98,29.99,29.96,29.99,132391.0,25.1847,25.1931,25.1679,25.1931,132391.0
2017-04-21 15:40:00,29.98,30.0,29.95,30.0,255218.0,25.1847,25.2015,25.1595,25.2015,255218.0
2017-04-21 15:50:00,30.0,30.0,29.95,29.96,611156.0,25.2015,25.2015,25.1595,25.1679,611156.0
2017-04-24 09:30:00,30.09,30.22,30.0,30.03,253621.0,25.2771,25.3863,25.2015,25.2267,253621.0
2017-04-24 09:40:00,30.04,30.09,30.02,30.05,222850.0,25.2351,25.2771,25.2183,25.2435,222850.0
2017-04-24 09:50:00,30.04,30.1,30.0,30.01,123627.0,25.2351,25.2855,25.2015,25.2099,123627.0
2017-04-24 10:00:00,30.0,30.05,30.0,30.05,184529.0,25.2015,25.2435,25.2015,25.2435,184529.0
2017-04-24 10:10:00,30.05,30.05,30.0,30.03,142590.0,25.2435,25.2435,25.2015,25.2267,142590.0
2017-04-24 10:20:00,30.03,30.06,30.02,30.05,111679.0,25.2267,25.2519,25.2183,25.2435,111679.0
2017-04-24 10:30:00,30.05,30.05,29.94,29.94,179321.0,25.2435,25.2435,25.1511,25.1511,179321.0
2017-04-24 10:40:00,29.95,30.0,29.93,30.0,154661.0,25.1595,25.2015,25.1427,25.2015,154661.0
2017-04-24 10:50:00,30.0,30.02,29.99,29.99,108507.0,25.2015,25.2183,25.1931,25.1931,108507.0
2017-04-24 11:00:00,30.0,30.01,29.96,29.99,62358.0,25.2015,25.2099,25.1679,25.1931,62358.0
2017-04-24 11:10:00,30.0,30.03,29.98,29.99,111735.0,25.2015,25.2267,25.1847,25.1931,111735.0
2017-04-24 11:20:00,30.0,30.03,29.98,30.03,120238.0,25.2015,25.2267,25.1847,25.2267,120238.0
2017-04-24 11:30:00,30.03,30.04,30.0,30.03,202997.0,25.2267,25.2351,25.2015,25.2267,202997.0
2017-04-24 11:40:00,30.03,30.06,30.0,30.0,59487.0,25.2267,25.2519,25.2015,25.2015,59487.0
2017-04-24 11:50:00,30.01,30.01,29.95,29.99,71518.0,25.2099,25.2099,25.1595,25.1931,71518.0
2017-04-24 12:00:00,29.99,30.01,29.97,29.99,67334.0,25.1931,25.2099,25.1763,25.1931,67334.0
2017-04-24 12:10:00,29.99,30.03,29.97,29.99,64421.0,25.1931,25.2267,25.1763,25.1931,64421.0
2017-04-24 12:20:00,30.0,30.03,29.97,30.0,128592.0,25.2015,25.2267,25.1763,25.2015,128592.0
2017-04-24 12:30:00,30.0,30.02,29.99,29.99,107784.0,25.2015,25.2183,25.1931,25.1931,107784.0
2017-04-24 12:40:00,29.99,30.02,29.99,29.99,61531.0,25.1931,25.2183,25.1931,25.1931,61531.0
2017-04-24 12:50:00,30.0,30.01,29.93,29.96,111334.0,25.2015,25.2099,25.1427,25.1679,111334.0
2017-04-24 13:00:00,29.96,29.99,29.94,29.95,55689.0,25.1679,25.1931,25.1511,25.1595,55689.0
2017-04-24 13:10:00,29.96,30.0,29.95,29.99,66085.0,25.1679,25.2015,25.1595,25.1931,66085.0
2017-04-24 13:20:00,29.99,30.08,29.92,30.03,603687.0,25.1931,25.2687,25.1343,25.2267,603687.0
2017-04-24 13:30:00,30.02,30.15,30.0,30.13,231347.0,25.2183,25.3275,25.2015,25.3107,231347.0
2017-04-24 13:40:00,30.12,30.14,30.1,30.1,491775.0,25.3023,25.3191,25.2855,25.2855,491775.0
2017-04-24 13:50:00,30.1,30.2,30.1,30.18,185550.0,25.2855,25.3695,25.2855,25.3527,185550.0
2017-04-24 14:00:00,30.17,30.22,30.13,30.14,200577.0,25.3443,25.3863,25.3107,25.3191,200577.0
2017-04-24 14:10:00,30.14,30.16,30.09,30.15,133450.0,25.3191,25.3359,25.2771,25.3275,133450.0
2017-04-24 14:20:00,30.15,30.16,30.12,30.13,122586.0,25.3275,25.3359,25.3023,25.3107,122586.0
2017-04-24 14:30:00,30.14,30.16,30.1,30.13,132923.0,25.3191,25.3359,25.2855,25.3107,132923.0
2017-04-24 14:40:00,30.12,30.13,30.11,30.13,140326.0,25.3023,25.3107,25.2939,25.3107,140326.0
2017-04-24 14:50:00,30.13,30.15,30.12,30.12,116893.0,25.3107,25.3275,25.3023,25.3023,116893.0
2017-04-24 15:00:00,30.12,30.13,30.1,30.13,96421.0,25.3023,25.3107,25.2855,25.3107,96421.0
2017-04-24 15:10:00,30.13,30.15,30.12,30.13,165386.0,25.3107,25.3275,25.3023,25.3107,165386.0
2017-04-24 15:20:00,30.14,30.15,30.13,30.15,90729.0,25.3191,25.3275,25.3107,25.3275,90729.0
2017-04-24 15:30:00,30.15,30.15,30.11,30.12,150861.0,25.3275,25.3275,25.2939,25.3023,150861.0
2017-04-24 15:40:00,30.12,30.14,30.11,30.13,169122.0,25.3023,25.3191,25.2939,25.3107,169122.0
2017-04-24 15:50:00,30.13,30.14,30.11,30.14,503740.0,25.3107,25.3191,25.2939,25.3191,503740.0
2017-04-25 09:30:00,30.0,30.17,30.0,30.09,265538.0,25.2015,25.3443,25.2015,25.2771,265538.0
2017-04-25 09:40:00,30.09,30.2,30.09,30.15,227802.0,25.2771,25.3695,25.2771,25.3275,227802.0
2017-04-25 09:50:00,30.16,30.16,30.1,30.15,188715.0,25.3359,25.3359,25.2855,25.3275,188715.0
2017-04-25 10:00:00,30.14,30.14,30.02,30.07,187427.0,25.3191,25.3191,25.2183,25.2603,187427.0
2017-04-25 10:10:00,30.07,30.11,30.04,30.04,102181.0,25.2603,25.2939,25.2351,25.2351,102181.0
2017-04-25 10:20:00,30.05,30.05,30.0,30.01,150693.0,25.2435,25.2435,25.2015,25.2099,150693.0
2017-04-25 10:30:00,30.02,30.02,29.94,29.94,137265.0,25.2183,25.2183,25.1511,25.1511,137265.0
2017-04-25 10:40:00,29.95,29.99,29.91,29.94,130628.0,25.1595,25.1931,25.1259,25.1511,130628.0
2017-04-25 10:50:00,29.94,29.94,29.85,29.87,125336.0,25.1511,25.1511,25.0755,25.0923,125336.0
2017-04-25 11:00:00,29.86,29.89,29.8,29.82,128741.0,25.0839,25.1091,25.0335,25.0503,128741.0
2017-04-25 11:10:00,29.81,29.9,29.75,29.77,173565.0,25.0419,25.1175,24.9915,25.0083,173565.0
2017-04-25 11:20:00,29.77,29.81,29.71,29.75,211750.0,25.0083,25.0419,24.9578,24.9915,211750.0
2017-04-25 11:30:00,29.75,29.76,29.72,29.73,203946.0,24.9915,24.9999,24.9663,24.9747,203946.0
2017-04-25 11:40:00,29.73,29.73,29.66,29.69,199867.0,24.9747,24.9747,24.9158,24.941,199867.0
2017-04-25 11:50:00,29.7,29.78,29.68,29.78,116911.0,24.9494,25.0167,24.9326,25.0167,116911.0
2017-04-25 12:00:00,29.79,29.79,29.73,29.73,115326.0,25.0251,25.0251,24.9747,24.9747,115326.0
2017-04-25 12:10:00,29.73,29.76,29.72,29.74,66138.0,24.9747,24.9999,24.9663,24.9831,66138.0
2017-04-25 12:20:00,29.75,29.79,29.73,29.77,154199.0,24.9915,25.0251,24.9747,25.0083,154199.0
2017-04-25 12:30:00,29.77,29.78,29.71,29.71,111824.0,25.0083,25.0167,24.9578,24.9578,111824.0
2017-04-25 12:40:00,29.71,29.76,29.7,29.75,79931.0,24.9578,24.9999,24.9494,24.9915,79931.0
2017-04-25 12:50:00,29.76,29.81,29.75,29.8,87796.0,24.9999,25.0419,24.9915,25.0335,87796.0
2017-04-25 13:00:00,29.79,29.84,29.78,29.84,42013.0,25.0251,25.0671,25.0167,25.0671,42013.0
2017-04-25 13:10:00,29.84,29.87,29.83,29.86,68584.0,25.0671,25.0923,25.0587,25.0839,68584.0
2017-04-25 13:20:00,29.87,29.88,29.85,29.88,38915.0,25.0923,25.1007,25.0755,25.1007,38915.0
2017-04-25 13:30:00,29.87,29.91,29.87,29.89,80883.0,25.0923,25.1259,25.0923,25.1091,80883.0
2017-04-25 13:40:00,29.9,29.93,29.89,29.93,68301.0,25.1175,25.1427,25.1091,25.1427,68301.0
2017-04-25 13:50:00,29.93,29.94,29.91,29.92,59337.0,25.1427,25.1511,25.1259,25.1343,59337.0
2017-04-25 14:00:00,29.92,29.95,29.9,29.91,88175.0,25.1343,25.1595,25.1175,25.1259,88175.0
2017-04-25 14:10:00,29.9,29.94,29.89,29.93,112422.0,25.1175,25.1511,25.1091,25.1427,112422.0
2017-04-25 14:20:00,29.93,29.95,29.91,29.91,73290.0,25.1427,25.1595,25.1259,25.1259,73290.0
2017-04-25 14:30:00,29.91,29.93,29.91,29.92,75601.0,25.1259,25.1427,25.1259,25.1343,75601.0
2017-04-25 14:40:00,29.92,29.93,29.89,29.89,102716.0,25.1343,25.1427,25.1091,25.1091,102716.0
2017-04-25 14:50:00,29.9,29.9,29.87,29.88,59931.0,25.1175,25.1175,25.0923,25.1007,59931.0
2017-04-25 15:00:00,29.87,29.9,29.85,29.89,80090.0,25.0923,25.1175,25.0755,25.1091,80090.0
2017-04-25 15:10:00,29.88,29.9,29.85,29.89,124957.0,25.1007,25.1175,25.0755,25.1091,124957.0
2017-04-25 15:20:00,29.89,29.9,29.84,29.86,112974.0,25.1091,25.1175,25.0671,25.0839,112974.0
2017-04-25 15:30:00,29.87,29.89,29.86,29.88,92532.0,25.0923,25.1091,25.0839,25.1007,92532.0
2017-04-25 15:40:00,29.87,29.88,29.82,29.83,253533.0,25.0923,25.1007,25.0503,25.0587,253533.0
2017-04-25 15:50:00,29.83,29.84,29.82,29.83,495302.0,25.0587,25.0671,25.0503,25.0587,495302.0
2017-04-26 09:30:00,29.99,30.1,29.89,29.92,319686.0,25.1931,25.2855,25.1091,25.1343,319686.0
2017-04-26 09:40:00,29.93,29.98,29.81,29.9,196607.0,25.1427,25.1847,25.0419,25.1175,196607.0
2017-04-26 09:50:00,29.9,30.01,29.89,30.01,135136.0,25.1175,25.2099,25.1091,25.2099,135136.0
2017-04-26 10:00:00,30.0,30.05,29.97,30.0,158413.0,25.2015,25.2435,25.1763,25.2015,158413.0
2017-04-26 10:10:00,30.0,30.05,29.92,29.95,225841.0,25.2015,25.2435,25.1343,25.1595,225841.0
2017-04-26 10:20:00,29.95,30.04,29.94,30.04,135500.0,25.1595,25.2351,25.1511,25.2351,135500.0
2017-04-26 10:30:00,30.04,30.05,29.95,29.95,215791.0,25.2351,25.2435,25.1595,25.1595,215791.0
2017-04-26 10:40:00,29.95,30.0,29.92,29.96,96619.0,25.1595,25.2015,25.1343,25.1679,96619.0
2017-04-26 10:50:00,29.97,30.0,29.94,30.0,99675.0,25.1763,25.2015,25.1511,25.2015,99675.0
2017-04-26 11:00:00,30.0,30.0,29.94,29.95,106886.0,25.2015,25.2015,25.1511,25.1595,106886.0
2017-04-26 11:10:00,29.95,30.0,29.94,29.97,128458.0,25.1595,25.2015,25.1511,25.1763,128458.0
2017-04-26 11:20:00,29.97,30.0,29.94,29.99,117148.0,25.1763,25.2015,25.1511,25.1931,117148.0
2017-04-26 11:30:00,29.99,30.0,29.92,30.0,112776.0,25.1931,25.2015,25.1343,25.2015,112776.0
2017-04-26 11:40:00,30.0,30.0,29.9,29.92,123276.0,25.2015,25.2015,25.1175,25.1343,123276.0
2017-04-26 11:50:00,29.92,29.97,29.91,29.95,83343.0,25.1343,25.1763,25.1259,25.1595,83343.0
2017-04-26 12:00:00,29.95,29.96,29.92,29.93,96198.0,25.1595,25.1679,25.1343,25.1427,96198.0
2017-04-26 12:10:00,29.93,29.96,29.92,29.94,60365.0,25.1427,25.1679,25.1343,25.1511,60365.0
2017-04-26 12:20:00,29.94,29.96,29.91,29.96,68922.0,25.1511,25.1679,25.1259,25.1679,68922.0
2017-04-26 12:30:00,29.96,29.97,29.92,29.95,59477.0,25.1679,25.1763,25.1343,25.1595,59477.0
2017-04-26 12:40:00,29.96,30.0,29.95,29.95,96137.0,25.1679,25.2015,25.1595,25.1595,96137.0
2017-04-26 12:50:00,29.96,30.0,29.95,30.0,91895.0,25.1679,25.2015,25.1595,25.2015,91895.0
2017-04-26 13:00:00,30.0,30.05,29.99,30.04,107851.0,25.2015,25.2435,25.1931,25.2351,107851.0
2017-04-26 13:10:00,30.04,30.05,30.01,30.02,77513.0,25.2351,25.2435,25.2099,25.2183,77513.0
2017-04-26 13:20:00,30.01,30.03,29.98,30.0,119566.0,25.2099,25.2267,25.1847,25.2015,119566.0
2017-04-26 13:30:00,30.0,30.01,29.98,30.0,116059.0,25.2015,25.2099,25.1847,25.2015,116059.0
2017-04-26 13:40:00,30.0,30.04,29.99,30.0,109246.0,25.2015,25.2351,25.1931,25.2015,109246.0
2017-04-26 13:50:00,30.0,30.02,29.95,29.95,341175.0,25.2015,25.2183,25.1595,25.1595,341175.0
2017-04-26 14:00:00,29.96,29.96,29.89,29.94,98733.0,25.1679,25.1679,25.1091,25.1511,98733.0
2017-04-26 14:10:00,29.95,30.0,29.94,29.96,65480.0,25.1595,25.2015,25.1511,25.1679,65480.0
2017-04-26 14:20:00,29.96,30.0,29.95,29.96,81012.0,25.1679,25.2015,25.1595,25.1679,81012.0
2017-04-26 14:30:00,29.96,29.99,29.94,29.96,65202.0,25.1679,25.1931,25.1511,25.1679,65202.0
2017-04-26 14:40:00,29.96,29.99,29.94,29.99,90800.0,25.1679,25.1931,25.1511,25.1931,90800.0
2017-04-26 14:50:00,29.99,30.0,29.96,29.99,145225.0,25.1931,25.2015,25.1679,25.1931,145225.0
2017-04-26 15:00:00,29.98,30.01,29.98,29.99,131808.0,25.1847,25.2099,25.1847,25.1931,131808.0
2017-04-26 15:10:00,30.0,30.01,29.98,30.0,114391.0,25.2015,25.2099,25.1847,25.2015,114391.0
2017-04-26 15:20:00,30.01,30.01,29.98,29.99,137310.0,25.2099,25.2099,25.1847,25.1931,137310.0
2017-04-26 15:30:00,30.0,30.01,29.93,29.93,194206.0,25.2015,25.2099,25.1427,25.1427,194206.0
2017-04-26 15:40:00,29.93,29.94,29.86,29.88,376410.0,25.1427,25.1511,25.0839,25.1007,376410.0
2017-04-26 15:50:00,29.88,29.9,29.85,29.87,446953.0,25.1007,25.1175,25.0755,25.0923,446953.0
2017-04-27 09:30:00,29.95,29.99,29.89,29.93,140394.0,25.1595,25.1931,25.1091,25.1427,140394.0
2017-04-27 09:40:00,29.93,30.01,29.92,29.97,297413.0,25.1427,25.2099,25.1343,25.1763,297413.0
2017-04-27 09:50:00,29.96,30.02,29.96,29.99,136140.0,25.1679,25.2183,25.1679,25.1931,136140.0
2017-04-27 10:00:00,30.0,30.04,29.99,30.04,103337.0,25.2015,25.2351,25.1931,25.2351,103337.0
2017-04-27 10:10:00,30.04,30.04,29.96,29.96,95801.0,25.2351,25.2351,25.1679,25.1679,95801.0
2017-04-27 10:20:00,29.96,29.99,29.93,29.94,69771.0,25.1679,25.1931,25.1427,25.1511,69771.0
2017-04-27 10:30:00,29.94,29.96,29.91,29.93,74038.0,25.1511,25.1679,25.1259,25.1427,74038.0
2017-04-27 10:40:00,29.93,29.97,29.92,29.94,72651.0,25.1427,25.1763,25.1343,25.1511,72651.0
2017-04-27 10:50:00,29.94,29.98,29.92,29.96,97055.0,25.1511,25.1847,25.1343,25.1679,97055.0
2017-04-27 11:00:00,29.95,30.0,29.95,29.96,89477.0,25.1595,25.2015,25.1595,25.1679,89477.0
2017-04-27 11:10:00,29.96,30.05,29.96,30.03,135102.0,25.1679,25.2435,25.1679,25.2267,135102.0
2017-04-27 11:20:00,30.04,30.04,29.98,30.01,120529.0,25.2351,25.2351,25.1847,25.2099,120529.0
2017-04-27 11:30:00,30.01,30.03,29.99,30.02,175497.0,25.2099,25.2267,25.1931,25.2183,175497.0
2017-04-27 11:40:00,30.01,30.04,30.0,30.04,217805.0,25.2099,25.2351,25.2015,25.2351,217805.0
2017-04-27 11:50:00,30.04,30.06,30.03,30.05,72585.0,25.2351,25.2519,25.2267,25.2435,72585.0
2017-04-27 12:00:00,30.05,30.05,30.02,30.04,85954.0,25.2435,25.2435,25.2183,25.2351,85954.0
2017-04-27 12:10:00,30.04,30.06,30.0,30.03,81061.0,25.2351,25.2519,25.2015,25.2267,81061.0
2017-04-27 12:20:00,30.03,30.06,30.02,30.04,135326.0,25.2267,25.2519,25.2183,25.2351,135326.0
2017-04-27 12:30:00,30.04,30.05,30.02,30.05,65396.0,25.2351,25.2435,25.2183,25.2435,65396.0
2017-04-27 12:40:00,30.05,30.08,30.03,30.07,103315.0,25.2435,25.2687,25.2267,25.2603,103315.0
2017-04-27 12:50:00,30.08,30.1,30.06,30.09,182114.0,25.2687,25.2855,25.2519,25.2771,182114.0
2017-04-27 13:00:00,30.08,30.14,30.08,30.14,98003.0,25.2687,25.3191,25.2687,25.3191,98003.0
2017-04-27 13:10:00,30.14,30.16,30.11,30.13,260309.0,25.3191,25.3359,25.2939,25.3107,260309.0
2017-04-27 13:20:00,30.13,30.17,30.13,30.17,63569.0,25.3107,25.3443,25.3107,25.3443,63569.0
2017-04-27 13:30:00,30.17,30.18,30.16,30.17,113701.0,25.3443,25.3527,25.3359,25.3443,113701.0
2017-04-27 13:40:00,30.17,30.2,30.16,30.2,101777.0,25.3443,25.3695,25.3359,25.3695,101777.0
2017-04-27 13:50:00,30.19,30.24,30.19,30.23,136267.0,25.3611,25.4031,25.3611,25.3947,136267.0
2017-04-27 14:00:00,30.23,30.23,30.2,30.21,119366.0,25.3947,25.3947,25.3695,25.3779,119366.0
2017-04-27 14:10:00,30.22,30.24,30.21,30.23,81934.0,25.3863,25.4031,25.3779,25.3947,81934.0
2017-04-27 14:20:00,30.24,30.25,30.23,30.24,46446.0,25.4031,25.4115,25.3947,25.4031,46446.0
2017-04-27 14:30:00,30.25,30.32,30.24,30.3,266701.0,25.4115,25.4703,25.4031,25.4535,266701.0
2017-04-27 14:40:00,30.3,30.33,30.26,30.26,115925.0,25.4535,25.4787,25.4199,25.4199,115925.0
2017-04-27 14:50:00,30.26,30.27,30.2,30.21,256810.0,25.4199,25.4283,25.3695,25.3779,256810.0
2017-04-27 15:00:00,30.21,30.21,30.13,30.15,179208.0,25.3779,25.3779,25.3107,25.3275,179208.0
2017-04-27 15:10:00,30.15,30.17,30.12,30.12,123443.0,25.3275,25.3443,25.3023,25.3023,123443.0
2017-04-27 15:20:00,30.12,30.16,30.11,30.15,101225.0,25.3023,25.3359,25.2939,25.3275,101225.0
2017-04-27 15:30:00,30.16,30.18,30.14,30.18,104430.0,25.3359,25.3527,25.3191,25.3527,104430.0
2017-04-27 15:40:00,30.18,30.22,30.17,30.18,179461.0,25.3527,25.3863,25.3443,25.3527,179461.0
2017-04-27 15:50:00,30.18,30.18,30.14,30.15,445360.0,25.3527,25.3527,25.3191,25.3275,445360.0
2017-04-28 09:30:00,30.15,30.17,29.87,29.91,235002.0,25.3275,25.3443,25.0923,25.1259,235002.0
2017-04-28 09:40:00,29.92,29.98,29.89,29.95,243212.0,25.1343,25.1847,25.1091,25.1595,243212.0
2017-04-28 09:50:00,29.95,30.02,29.95,30.02,127895.0,25.1595,25.2183,25.1595,25.2183,127895.0
2017-04-28 10:00:00,30.02,30.04,29.97,30.01,129349.0,25.2183,25.2351,25.1763,25.2099,129349.0
2017-04-28 10:10:00,30.01,30.03,29.94,29.98,116970.0,25.2099,25.2267,25.1511,25.1847,116970.0
2017-04-28 10:20:00,29.98,29.98,29.87,29.91,166375.0,25.1847,25.1847,25.0923,25.1259,166375.0
2017-04-28 10:30:00,29.91,29.94,29.89,29.92,84398.0,25.1259,25.1511,25.1091,25.1343,84398.0
2017-04-28 10:40:00,29.92,29.93,29.85,29.89,191119.0,25.1343,25.1427,25.0755,25.1091,191119.0
2017-04-28 10:50:00,29.88,29.92,29.85,29.87,98807.0,25.1007,25.1343,25.0755,25.0923,98807.0
2017-04-28 11:00:00,29.87,29.9,29.86,29.89,89901.0,25.0923,25.1175,25.0839,25.1091,89901.0
2017-04-28 11:10:00,29.88,29.9,29.82,29.84,182132.0,25.1007,25.1175,25.0503,25.0671,182132.0
2017-04-28 11:20:00,29.84,29.89,29.83,29.89,79010.0,25.0671,25.1091,25.0587,25.1091,79010.0
2017-04-28 11:30:00,29.89,29.9,29.84,29.87,97419.0,25.1091,25.1175,25.0671,25.0923,97419.0
2017-04-28 11:40:00,29.87,29.9,29.86,29.9,64692.0,25.0923,25.1175,25.0839,25.1175,64692.0
2017-04-28 11:50:00,29.91,29.91,29.86,29.88,110769.0,25.1259,25.1259,25.0839,25.1007,110769.0
2017-04-28 12:00:00,29.89,29.94,29.88,29.91,150552.0,25.1091,25.1511,25.1007,25.1259,150552.0
2017-04-28 12:10:00,29.91,29.91,29.86,29.87,117354.0,25.1259,25.1259,25.0839,25.0923,117354.0
2017-04-28 12:20:00,29.88,29.94,29.87,29.92,162017.0,25.1007,25.1511,25.0923,25.1343,162017.0
2017-04-28 12:30:00,29.92,29.92,29.84,29.85,145998.0,25.1343,25.1343,25.0671,25.0755,145998.0
2017-04-28 12:40:00,29.85,29.86,29.81,29.82,71626.0,25.0755,25.0839,25.0419,25.0503,71626.0
2017-04-28 12:50:00,29.82,29.83,29.79,29.8,108279.0,25.0503,25.0587,25.0251,25.0335,108279.0
2017-04-28 13:00:00,29.8,29.83,29.78,29.81,104634.0,25.0335,25.0587,25.0167,25.0419,104634.0
2017-04-28 13:10:00,29.81,29.81,29.75,29.76,76977.0,25.0419,25.0419,24.9915,24.9999,76977.0
2017-04-28 13:20:00,29.76,29.79,29.75,29.77,113044.0,24.9999,25.0251,24.9915,25.0083,113044.0
2017-04-28 13:30:00,29.76,29.79,29.75,29.77,94125.0,24.9999,25.0251,24.9915,25.0083,94125.0
2017-04-28 13:40:00,29.77,29.77,29.71,29.72,126205.0,25.0083,25.0083,24.9578,24.9663,126205.0
2017-04-28 13:50:00,29.72,29.74,29.71,29.74,111329.0,24.9663,24.9831,24.9578,24.9831,111329.0
2017-04-28 14:00:00,29.73,29.75,29.72,29.72,217132.0,24.9747,24.9915,24.9663,24.9663,217132.0
2017-04-28 14:10:00,29.72,29.74,29.58,29.6,591489.0,24.9663,24.9831,24.8486,24.8654,591489.0
2017-04-28 14:20:00,29.6,29.62,29.56,29.58,506989.0,24.8654,24.8822,24.8318,24.8486,506989.0
2017-04-28 14:30:00,29.58,29.61,29.56,29.59,143372.0,24.8486,24.8738,24.8318,24.857,143372.0
2017-04-28 14:40:00,29.58,29.59,29.54,29.58,219713.0,24.8486,24.857,24.815,24.8486,219713.0
2017-04-28 14:50:00,29.58,29.62,29.56,29.59,125090.0,24.8486,24.8822,24.8318,24.857,125090.0
2017-04-28 15:00:00,29.58,29.62,29.56,29.57,300134.0,24.8486,24.8822,24.8318,24.8402,300134.0
2017-04-28 15:10:00,29.57,29.57,29.49,29.54,442415.0,24.8402,24.8402,24.773,24.815,442415.0
2017-04-28 15:20:00,29.54,29.58,29.53,29.58,294028.0,24.815,24.8486,24.8066,24.8486,294028.0
2017-04-28 15:30:00,29.58,29.62,29.57,29.6,171811.0,24.8486,24.8822,24.8402,24.8654,171811.0
2017-04-28 15:40:00,29.61,29.63,29.59,29.61,251589.0,24.8738,24.8906,24.857,24.8738,251589.0
2017-04-28 15:50:00,29.61,29.67,29.6,29.65,628361.0,24.8738,24.9242,24.8654,24.9074,628361.0
2017-05-01 09:30:00,29.66,29.71,29.51,29.6,208637.0,24.9158,24.9578,24.7898,24.8654,208637.0
2017-05-01 09:40:00,29.6,29.68,29.59,29.67,158856.0,24.8654,24.9326,24.857,24.9242,158856.0
2017-05-01 09:50:00,29.66,29.7,29.65,29.69,64852.0,24.9158,24.9494,24.9074,24.941,64852.0
2017-05-01 10:00:00,29.69,29.78,29.69,29.78,109456.0,24.941,25.0167,24.941,25.0167,109456.0
2017-05-01 10:10:00,29.78,29.8,29.75,29.79,129144.0,25.0167,25.0335,24.9915,25.0251,129144.0
2017-05-01 10:20:00,29.79,29.8,29.69,29.69,122995.0,25.0251,25.0335,24.941,24.941,122995.0
2017-05-01 10:30:00,29.7,29.77,29.68,29.75,116909.0,24.9494,25.0083,24.9326,24.9915,116909.0
2017-05-01 10:40:00,29.75,29.8,29.74,29.78,95227.0,24.9915,25.0335,24.9831,25.0167,95227.0
2017-05-01 10:50:00,29.78,29.79,29.71,29.76,255532.0,25.0167,25.0251,24.9578,24.9999,255532.0
2017-05-01 11:00:00,29.77,29.77,29.7,29.72,59140.0,25.0083,25.0083,24.9494,24.9663,59140.0
2017-05-01 11:10:00,29.72,29.75,29.69,29.71,67832.0,24.9663,24.9915,24.941,24.9578,67832.0
2017-05-01 11:20:00,29.7,29.71,29.66,29.67,162904.0,24.9494,24.9578,24.9158,24.9242,162904.0
2017-05-01 11:30:00,29.67,29.69,29.58,29.6,74991.0,24.9242,24.941,24.8486,24.8654,74991.0
2017-05-01 11:40:00,29.59,29.59,29.52,29.56,113219.0,24.857,24.857,24.7982,24.8318,113219.0
2017-05-01 11:50:00,29.57,29.58,29.48,29.48,371487.0,24.8402,24.8486,24.7646,24.7646,371487.0
2017-05-01 12:00:00,29.48,29.49,29.3,29.37,578285.0,24.7646,24.773,24.6134,24.6722,578285.0
2017-05-01 12:10:00,29.37,29.38,29.32,29.34,256518.0,24.6722,24.6806,24.6302,24.647,256518.0
2017-05-01 12:20:00,29.33,29.38,29.32,29.36,218066.0,24.6386,24.6806,24.6302,24.6638,218066.0
2017-05-01 12:30:00,29.36,29.38,29.28,29.31,205113.0,24.6638,24.6806,24.5966,24.6218,205113.0
2017-05-01 12:40:00,29.31,29.32,29.26,29.28,142722.0,24.6218,24.6302,24.5798,24.5966,142722.0
2017-05-01 12:50:00,29.28,29.29,29.23,29.27,135824.0,24.5966,24.605,24.5546,24.5882,135824.0
2017-05-01 13:00:00,29.27,29.29,29.23,29.24,131116.0,24.5882,24.605,24.5546,24.563,131116.0
2017-05-01 13:10:00,29.25,29.27,29.22,29.24,208198.0,24.5714,24.5882,24.5462,24.563,208198.0
2017-05-01 13:20:00,29.25,29.25,29.06,29.09,509968.0,24.5714,24.5714,24.4118,24.437,509968.0
2017-05-01 13:30:00,29.1,29.13,29.06,29.06,193727.0,24.4454,24.4706,24.4118,24.4118,193727.0
2017-05-01 13:40:00,29.07,29.14,29.06,29.08,196240.0,24.4202,24.479,24.4118,24.4286,196240.0
2017-05-01 13:50:00,29.08,29.16,29.07,29.16,181195.0,24.4286,24.4958,24.4202,24.4958,181195.0
2017-05-01 14:00:00,29.15,29.19,29.11,29.11,153790.0,24.4874,24.521,24.4538,24.4538,153790.0
2017-05-01 14:10:00,29.12,29.16,29.1,29.11,165110.0,24.4622,24.4958,24.4454,24.4538,165110.0
2017-05-01 14:20:00,29.11,29.14,29.1,29.12,135385.0,24.4538,24.479,24.4454,24.4622,135385.0
2017-05-01 14:30:00,29.13,29.18,29.12,29.13,160915.0,24.4706,24.5126,24.4622,24.4706,160915.0
2017-05-01 14:40:00,29.14,29.17,29.1,29.11,215956.0,24.479,24.5042,24.4454,24.4538,215956.0
2017-05-01 14:50:00,29.12,29.16,29.1,29.13,252195.0,24.4622,24.4958,24.4454,24.4706,252195.0
2017-05-01 15:00:00,29.13,29.2,29.12,29.17,283239.0,24.4706,24.5294,24.4622,24.5042,283239.0
2017-05-01 15:10:00,29.17,29.17,29.11,29.11,314388.0,24.5042,24.5042,24.4538,24.4538,314388.0
2017-05-01 15:20:00,29.11,29.16,29.11,29.16,211900.0,24.4538,24.4958,24.4538,24.4958,211900.0
2017-05-01 15:30:00,29.16,29.16,29.11,29.14,297145.0,24.4958,24.4958,24.4538,24.479,297145.0
2017-05-01 15:40:00,29.14,29.17,29.12,29.13,433499.0,24.479,24.5042,24.4622,24.4706,433499.0
2017-05-01 15:50:00,29.13,29.13,29.01,29.02,1231258.0,24.4706,24.4706,24.3698,24.3782,1231258.0
2017-05-02 09:30:00,28.6,28.7,28.56,28.64,901698.0,24.0254,24.1094,23.9918,24.059,901698.0
2017-05-02 09:40:00,28.64,28.7,28.58,28.59,850787.0,24.059,24.1094,24.0086,24.017,850787.0
2017-05-02 09:50:00,28.59,28.63,28.55,28.62,585739.0,24.017,24.0506,23.9834,24.0422,585739.0
2017-05-02 10:00:00,28.61,28.71,28.57,28.71,661055.0,24.0338,24.1178,24.0002,24.1178,661055.0
2017-05-02 10:10:00,28.71,28.82,28.7,28.77,655808.0,24.1178,24.2102,24.1094,24.1682,655808.0
2017-05-02 10:20:00,28.76,28.87,28.72,28.73,498796.0,24.1598,24.2522,24.1262,24.1346,498796.0
2017-05-02 10:30:00,28.72,28.93,28.72,28.88,635321.0,24.1262,24.3026,24.1262,24.2606,635321.0
2017-05-02 10:40:00,28.88,28.99,28.87,28.94,222709.0,24.2606,24.353,24.2522,24.311,222709.0
2017-05-02 10:50:00,28.94,28.94,28.81,28.81,323008.0,24.311,24.311,24.2018,24.2018,323008.0
2017-05-02 11:00:00,28.82,28.88,28.78,28.85,264855.0,24.2102,24.2606,24.1766,24.2354,264855.0
2017-05-02 11:10:00,28.85,28.87,28.8,28.84,241825.0,24.2354,24.2522,24.1934,24.227,241825.0
2017-05-02 11:20:00,28.84,28.85,28.74,28.75,236776.0,24.227,24.2354,24.143,24.1514,236776.0
2017-05-02 11:30:00,28.75,28.75,28.71,28.74,240569.0,24.1514,24.1514,24.1178,24.143,240569.0
2017-05-02 11:40:00,28.74,28.75,28.69,28.73,174787.0,24.143,24.1514,24.101,24.1346,174787.0
2017-05-02 11:50:00,28.73,28.74,28.7,28.71,113456.0,24.1346,24.143,24.1094,24.1178,113456.0
2017-05-02 12:00:00,28.71,28.8,28.7,28.76,234317.0,24.1178,24.1934,24.1094,24.1598,234317.0
2017-05-02 12:10:00,28.76,28.81,28.74,28.79,202707.0,24.1598,24.2018,24.143,24.185,202707.0
2017-05-02 12:20:00,28.79,28.84,28.77,28.83,187250.0,24.185,24.227,24.1682,24.2186,187250.0
2017-05-02 12:30:00,28.83,28.84,28.8,28.84,166752.0,24.2186,24.227,24.1934,24.227,166752.0
2017-05-02 12:40:00,28.84,28.93,28.82,28.93,93092.0,24.227,24.3026,24.2102,24.3026,93092.0
2017-05-02 12:50:00,28.92,28.93,28.88,28.91,129890.0,24.2942,24.3026,24.2606,24.2858,129890.0
2017-05-02 13:00:00,28.9,28.91,28.86,28.91,127874.0,24.2774,24.2858,24.2438,24.2858,127874.0
2017-05-02 13:10:00,28.9,28.94,28.89,28.94,228349.0,24.2774,24.311,24.269,24.311,228349.0
2017-05-02 13:20:00,28.94,28.94,28.9,28.92,157386.0,24.311,24.311,24.2774,24.2942,157386.0
2017-05-02 13:30:00,28.92,28.93,28.89,28.93,186587.0,24.2942,24.3026,24.269,24.3026,186587.0
2017-05-02 13:40:00,28.93,28.96,28.91,28.96,104575.0,24.3026,24.3278,24.2858,24.3278,104575.0
2017-05-02 13:50:00,28.96,28.98,28.93,28.96,157340.0,24.3278,24.3446,24.3026,24.3278,157340.0
2017-05-02 14:00:00,28.96,28.97,28.92,28.95,218078.0,24.3278,24.3362,24.2942,24.3194,218078.0
2017-05-02 14:10:00,28.94,28.95,28.93,28.94,198947.0,24.311,24.3194,24.3026,24.311,198947.0
2017-05-02 14:20:00,28.94,28.94,28.88,28.88,172069.0,24.311,24.311,24.2606,24.2606,172069.0
2017-05-02 14:30:00,28.88,28.91,28.88,28.88,148493.0,24.2606,24.2858,24.2606,24.2606,148493.0
2017-05-02 14:40:00,28.89,28.9,28.86,28.86,137198.0,24.269,24.2774,24.2438,24.2438,137198.0
2017-05-02 14:50:00,28.87,28.87,28.81,28.85,276372.0,24.2522,24.2522,24.2018,24.2354,276372.0
2017-05-02 15:00:00,28.85,28.86,28.82,28.85,133744.0,24.2354,24.2438,24.2102,24.2354,133744.0
2017-05-02 15:10:00,28.85,28.86,28.79,28.82,252073.0,24.2354,24.2438,24.185,24.2102,252073.0
2017-05-02 15:20:00,28.82,28.86,28.82,28.86,205080.0,24.2102,24.2438,24.2102,24.2438,205080.0
2017-05-02 15:30:00,28.86,28.87,28.85,28.86,308571.0,24.2438,24.2522,24.2354,24.2438,308571.0
2017-05-02 15:40:00,28.86,28.86,28.82,28.83,571756.0,24.2438,24.2438,24.2102,24.2186,571756.0
2017-05-02 15:50:00,28.84,28.86,28.81,28.83,1087828.0,24.227,24.2438,24.2018,24.2186,1087828.0
2017-05-03 09:30:00,28.87,29.1,28.87,29.1,254069.0,24.2522,24.4454,24.2522,24.4454,254069.0
2017-05-03 09:40:00,29.1,29.16,29.08,29.14,271530.0,24.4454,24.4958,24.4286,24.479,271530.0
2017-05-03 09:50:00,29.15,29.28,29.14,29.21,431356.0,24.4874,24.5966,24.479,24.5378,431356.0
2017-05-03 10:00:00,29.21,29.27,29.21,29.26,244259.0,24.5378,24.5882,24.5378,24.5798,244259.0
2017-05-03 10:10:00,29.26,29.27,29.18,29.18,272111.0,24.5798,24.5882,24.5126,24.5126,272111.0
2017-05-03 10:20:00,29.18,29.22,29.14,29.14,121480.0,24.5126,24.5462,24.479,24.479,121480.0
2017-05-03 10:30:00,29.15,29.17,29.09,29.1,132817.0,24.4874,24.5042,24.437,24.4454,132817.0
2017-05-03 10:40:00,29.1,29.18,29.09,29.18,174045.0,24.4454,24.5126,24.437,24.5126,174045.0
2017-05-03 10:50:00,29.18,29.19,29.12,29.13,161858.0,24.5126,24.521,24.4622,24.4706,161858.0
2017-05-03 11:00:00,29.13,29.19,29.12,29.18,126007.0,24.4706,24.521,24.4622,24.5126,126007.0
2017-05-03 11:10:00,29.18,29.23,29.17,29.23,174804.0,24.5126,24.5546,24.5042,24.5546,174804.0
2017-05-03 11:20:00,29.23,29.3,29.22,29.29,150469.0,24.5546,24.6134,24.5462,24.605,150469.0
2017-05-03 11:30:00,29.29,29.35,29.26,29.32,167463.0,24.605,24.6554,24.5798,24.6302,167463.0
2017-05-03 11:40:00,29.32,29.36,29.3,29.32,118290.0,24.6302,24.6638,24.6134,24.6302,118290.0
2017-05-03 11:50:00,29.32,29.38,29.31,29.37,120896.0,24.6302,24.6806,24.6218,24.6722,120896.0
2017-05-03 12:00:00,29.37,29.41,29.36,29.36,133323.0,24.6722,24.7058,24.6638,24.6638,133323.0
2017-05-03 12:10:00,29.37,29.38,29.3,29.34,100359.0,24.6722,24.6806,24.6134,24.647,100359.0
2017-05-03 12:20:00,29.34,29.36,29.33,29.36,74353.0,24.647,24.6638,24.6386,24.6638,74353.0
2017-05-03 12:30:00,29.36,29.38,29.34,29.38,109912.0,24.6638,24.6806,24.647,24.6806,109912.0
2017-05-03 12:40:00,29.38,29.38,29.3,29.32,93371.0,24.6806,24.6806,24.6134,24.6302,93371.0
2017-05-03 12:50:00,29.31,29.34,29.3,29.34,63236.0,24.6218,24.647,24.6134,24.647,63236.0
2017-05-03 13:00:00,29.34,29.37,29.32,29.37,107932.0,24.647,24.6722,24.6302,24.6722,107932.0
2017-05-03 13:10:00,29.37,29.41,29.36,29.4,98085.0,24.6722,24.7058,24.6638,24.6974,98085.0
2017-05-03 13:20:00,29.4,29.4,29.37,29.39,98591.0,24.6974,24.6974,24.6722,24.689,98591.0
2017-05-03 13:30:00,29.39,29.4,29.36,29.37,100483.0,24.689,24.6974,24.6638,24.6722,100483.0
2017-05-03 13:40:00,29.37,29.41,29.36,29.4,125448.0,24.6722,24.7058,24.6638,24.6974,125448.0
2017-05-03 13:50:00,29.4,29.45,29.39,29.43,136292.0,24.6974,24.7394,24.689,24.7226,136292.0
2017-05-03 14:00:00,29.43,29.5,29.42,29.49,167473.0,24.7226,24.7814,24.7142,24.773,167473.0
2017-05-03 14:10:00,29.49,29.5,29.41,29.43,220805.0,24.773,24.7814,24.7058,24.7226,220805.0
2017-05-03 14:20:00,29.43,29.47,29.42,29.45,85028.0,24.7226,24.7562,24.7142,24.7394,85028.0
2017-05-03 14:30:00,29.45,29.48,29.44,29.47,100712.0,24.7394,24.7646,24.731,24.7562,100712.0
2017-05-03 14:40:00,29.47,29.5,29.46,29.49,129572.0,24.7562,24.7814,24.7478,24.773,129572.0
2017-05-03 14:50:00,29.49,29.55,29.48,29.51,222454.0,24.773,24.8234,24.7646,24.7898,222454.0
2017-05-03 15:00:00,29.5,29.51,29.44,29.46,165362.0,24.7814,24.7898,24.731,24.7478,165362.0
2017-05-03 15:10:00,29.46,29.46,29.4,29.41,204183.0,24.7478,24.7478,24.6974,24.7058,204183.0
2017-05-03 15:20:00,29.41,29.44,29.38,29.4,186762.0,24.7058,24.731,24.6806,24.6974,186762.0
2017-05-03 15:30:00,29.4,29.44,29.37,29.42,450715.0,24.6974,24.731,24.6722,24.7142,450715.0
2017-05-03 15:40:00,29.42,29.45,29.4,29.44,467283.0,24.7142,24.7394,24.6974,24.731,467283.0
2017-05-03 15:50:00,29.44,29.46,29.35,29.37,1352854.0,24.731,24.7478,24.6554,24.6722,1352854.0
2017-05-04 09:30:00,29.44,29.69,29.44,29.64,292543.0,24.731,24.941,24.731,24.899,292543.0
2017-05-04 09:40:00,29.64,29.69,29.57,29.6,189836.0,24.899,24.941,24.8402,24.8654,189836.0
2017-05-04 09:50:00,29.59,29.62,29.48,29.54,218750.0,24.857,24.8822,24.7646,24.815,218750.0
2017-05-04 10:00:00,29.53,29.55,29.47,29.48,137942.0,24.8066,24.8234,24.7562,24.7646,137942.0
2017-05-04 10:10:00,29.47,29.48,29.36,29.37,125566.0,24.7562,24.7646,24.6638,24.6722,125566.0
2017-05-04 10:20:00,29.37,29.37,29.28,29.33,167695.0,24.6722,24.6722,24.5966,24.6386,167695.0
2017-05-04 10:30:00,29.33,29.43,29.26,29.39,187075.0,24.6386,24.7226,24.5798,24.689,187075.0
2017-05-04 10:40:00,29.39,29.45,29.37,29.37,103656.0,24.689,24.7394,24.6722,24.6722,103656.0
2017-05-04 10:50:00,29.37,29.41,29.33,29.37,103000.0,24.6722,24.7058,24.6386,24.6722,103000.0
2017-05-04 11:00:00,29.38,29.4,29.36,29.38,65279.0,24.6806,24.6974,24.6638,24.6806,65279.0
2017-05-04 11:10:00,29.38,29.39,29.31,29.35,66908.0,24.6806,24.689,24.6218,24.6554,66908.0
2017-05-04 11:20:00,29.35,29.36,29.29,29.29,81513.0,24.6554,24.6638,24.605,24.605,81513.0
2017-05-04 11:30:00,29.29,29.33,29.27,29.32,78134.0,24.605,24.6386,24.5882,24.6302,78134.0
2017-05-04 11:40:00,29.32,29.34,29.29,29.31,89587.0,24.6302,24.647,24.605,24.6218,89587.0
2017-05-04 11:50:00,29.3,29.31,29.26,29.27,146155.0,24.6134,24.6218,24.5798,24.5882,146155.0
2017-05-04 12:00:00,29.27,29.29,29.25,29.26,130929.0,24.5882,24.605,24.5714,24.5798,130929.0
2017-05-04 12:10:00,29.26,29.28,29.23,29.24,139988.0,24.5798,24.5966,24.5546,24.563,139988.0
2017-05-04 12:20:00,29.24,29.25,29.19,29.2,231132.0,24.563,24.5714,24.521,24.5294,231132.0
2017-05-04 12:30:00,29.2,29.25,29.18,29.25,192403.0,24.5294,24.5714,24.5126,24.5714,192403.0
2017-05-04 12:40:00,29.25,29.25,29.21,29.24,91446.0,24.5714,24.5714,24.5378,24.563,91446.0
2017-05-04 12:50:00,29.23,29.26,29.21,29.25,87394.0,24.5546,24.5798,24.5378,24.5714,87394.0
2017-05-04 13:00:00,29.26,29.31,29.25,29.26,63773.0,24.5798,24.6218,24.5714,24.5798,63773.0
2017-05-04 13:10:00,29.26,29.27,29.23,29.24,54454.0,24.5798,24.5882,24.5546,24.563,54454.0
2017-05-04 13:20:00,29.24,29.27,29.24,29.27,44899.0,24.563,24.5882,24.563,24.5882,44899.0
2017-05-04 13:30:00,29.27,29.27,29.22,29.23,81173.0,24.5882,24.5882,24.5462,24.5546,81173.0
2017-05-04 13:40:00,29.24,29.25,29.21,29.24,76162.0,24.563,24.5714,24.5378,24.563,76162.0
2017-05-04 13:50:00,29.23,29.24,29.2,29.21,51841.0,24.5546,24.563,24.5294,24.5378,51841.0
2017-05-04 14:00:00,29.21,29.25,29.21,29.23,96820.0,24.5378,24.5714,24.5378,24.5546,96820.0
2017-05-04 14:10:00,29.23,29.24,29.21,29.21,61684.0,24.5546,24.563,24.5378,24.5378,61684.0
2017-05-04 14:20:00,29.21,29.21,29.16,29.18,131898.0,24.5378,24.5378,24.4958,24.5126,131898.0
2017-05-04 14:30:00,29.18,29.19,29.16,29.19,126925.0,24.5126,24.521,24.4958,24.521,126925.0
2017-05-04 14:40:00,29.19,29.2,29.18,29.18,169657.0,24.521,24.5294,24.5126,24.5126,169657.0
2017-05-04 14:50:00,29.19,29.19,29.12,29.16,116895.0,24.521,24.521,24.4622,24.4958,116895.0
2017-05-04 15:00:00,29.16,29.17,29.14,29.14,87391.0,24.4958,24.5042,24.479,24.479,87391.0
2017-05-04 15:10:00,29.14,29.18,29.13,29.14,298090.0,24.479,24.5126,24.4706,24.479,298090.0
2017-05-04 15:20:00,29.14,29.18,29.14,29.15,258263.0,24.479,24.5126,24.479,24.4874,258263.0
2017-05-04 15:30:00,29.15,29.18,29.15,29.17,178556.0,24.4874,24.5126,24.4874,24.5042,178556.0
2017-05-04 15:40:00,29.18,29.21,29.16,29.19,284835.0,24.5126,24.5378,24.4958,24.521,284835.0
2017-05-04 15:50:00,29.19,29.23,29.19,29.22,537406.0,24.521,24.5546,24.521,24.5462,537406.0
2017-05-05 09:30:00,29.22,29.31,29.2,29.21,278364.0,24.5462,24.6218,24.5294,24.5378,278364.0
2017-05-05 09:40:00,29.21,29.39,29.2,29.39,228953.0,24.5378,24.689,24.5294,24.689,228953.0
2017-05-05 09:50:00,29.39,29.42,29.3,29.34,256202.0,24.689,24.7142,24.6134,24.647,256202.0
2017-05-05 10:00:00,29.34,29.37,29.3,29.35,310882.0,24.647,24.6722,24.6134,24.6554,310882.0
2017-05-05 10:10:00,29.35,29.35,29.29,29.3,250993.0,24.6554,24.6554,24.605,24.6134,250993.0
2017-05-05 10:20:00,29.3,29.31,29.27,29.31,178611.0,24.6134,24.6218,24.5882,24.6218,178611.0
2017-05-05 10:30:00,29.3,29.31,29.22,29.25,146635.0,24.6134,24.6218,24.5462,24.5714,146635.0
2017-05-05 10:40:00,29.25,29.26,29.23,29.24,109443.0,24.5714,24.5798,24.5546,24.563,109443.0
2017-05-05 10:50:00,29.24,29.25,29.23,29.24,71850.0,24.563,24.5714,24.5546,24.563,71850.0
2017-05-05 11:00:00,29.25,29.26,29.21,29.23,183093.0,24.5714,24.5798,24.5378,24.5546,183093.0
2017-05-05 11:10:00,29.23,29.26,29.23,29.24,146921.0,24.5546,24.5798,24.5546,24.563,146921.0
2017-05-05 11:20:00,29.24,29.25,29.22,29.24,92323.0,24.563,24.5714,24.5462,24.563,92323.0
2017-05-05 11:30:00,29.24,29.26,29.23,29.25,72378.0,24.563,24.5798,24.5546,24.5714,72378.0
2017-05-05 11:40:00,29.24,29.27,29.23,29.24,93200.0,24.563,24.5882,24.5546,24.563,93200.0
2017-05-05 11:50:00,29.23,29.25,29.23,29.25,63537.0,24.5546,24.5714,24.5546,24.5714,63537.0
2017-05-05 12:00:00,29.25,29.26,29.21,29.21,139461.0,24.5714,24.5798,24.5378,24.5378,139461.0
2017-05-05 12:10:00,29.22,29.22,29.19,29.2,92841.0,24.5462,24.5462,24.521,24.5294,92841.0
2017-05-05 12:20:00,29.2,29.22,29.19,29.21,56050.0,24.5294,24.5462,24.521,24.5378,56050.0
2017-05-05 12:30:00,29.22,29.22,29.15,29.18,126846.0,24.5462,24.5462,24.4874,24.5126,126846.0
2017-05-05 12:40:00,29.18,29.21,29.17,29.2,49724.0,24.5126,24.5378,24.5042,24.5294,49724.0
2017-05-05 12:50:00,29.2,29.23,29.19,29.23,74531.0,24.5294,24.5546,24.521,24.5546,74531.0
2017-05-05 13:00:00,29.23,29.26,29.22,29.25,53756.0,24.5546,24.5798,24.5462,24.5714,53756.0
2017-05-05 13:10:00,29.26,29.27,29.23,29.23,78875.0,24.5798,24.5882,24.5546,24.5546,78875.0
2017-05-05 13:20:00,29.24,29.26,29.23,29.24,88166.0,24.563,24.5798,24.5546,24.563,88166.0
2017-05-05 13:30:00,29.24,29.32,29.24,29.32,107760.0,24.563,24.6302,24.563,24.6302,107760.0
2017-05-05 13:40:00,29.32,29.33,29.3,29.33,77033.0,24.6302,24.6386,24.6134,24.6386,77033.0
2017-05-05 13:50:00,29.33,29.34,29.27,29.34,420703.0,24.6386,24.647,24.5882,24.647,420703.0
2017-05-05 14:00:00,29.35,29.41,29.34,29.41,114254.0,24.6554,24.7058,24.647,24.7058,114254.0
2017-05-05 14:10:00,29.41,29.46,29.39,29.39,142566.0,24.7058,24.7478,24.689,24.689,142566.0
2017-05-05 14:20:00,29.39,29.4,29.34,29.35,173144.0,24.689,24.6974,24.647,24.6554,173144.0
2017-05-05 14:30:00,29.35,29.4,29.34,29.4,130078.0,24.6554,24.6974,24.647,24.6974,130078.0
2017-05-05 14:40:00,29.4,29.4,29.37,29.37,167841.0,24.6974,24.6974,24.6722,24.6722,167841.0
2017-05-05 14:50:00,29.37,29.38,29.36,29.38,84215.0,24.6722,24.6806,24.6638,24.6806,84215.0
2017-05-05 15:00:00,29.38,29.39,29.35,29.38,198468.0,24.6806,24.689,24.6554,24.6806,198468.0
2017-05-05 15:10:00,29.38,29.39,29.36,29.37,170684.0,24.6806,24.689,24.6638,24.6722,170684.0
2017-05-05 15:20:00,29.37,29.37,29.36,29.36,212490.0,24.6722,24.6722,24.6638,24.6638,212490.0
2017-05-05 15:30:00,29.37,29.39,29.36,29.38,291456.0,24.6722,24.689,24.6638,24.6806,291456.0
2017-05-05 15:40:00,29.39,29.41,29.34,29.38,363064.0,24.689,24.7058,24.647,24.6806,363064.0
2017-05-05 15:50:00,29.38,29.39,29.34,29.35,595690.0,24.6806,24.689,24.647,24.6554,595690.0
2017-05-08 09:30:00,29.41,29.46,29.33,29.34,161606.0,24.7058,24.7478,24.6386,24.647,161606.0
2017-05-08 09:40:00,29.34,29.35,29.2,29.2,185626.0,24.647,24.6554,24.5294,24.5294,185626.0
2017-05-08 09:50:00,29.2,29.21,29.14,29.15,247285.0,24.5294,24.5378,24.479,24.4874,247285.0
2017-05-08 10:00:00,29.15,29.16,29.12,29.12,168904.0,24.4874,24.4958,24.4622,24.4622,168904.0
2017-05-08 10:10:00,29.12,29.14,29.09,29.09,115221.0,24.4622,24.479,24.437,24.437,115221.0
2017-05-08 10:20:00,29.09,29.1,29.02,29.03,223537.0,24.437,24.4454,24.3782,24.3866,223537.0
2017-05-08 10:30:00,29.03,29.06,29.0,29.02,226353.0,24.3866,24.4118,24.3614,24.3782,226353.0
2017-05-08 10:40:00,29.02,29.05,29.01,29.03,144856.0,24.3782,24.4034,24.3698,24.3866,144856.0
2017-05-08 10:50:00,29.03,29.04,29.02,29.03,129274.0,24.3866,24.395,24.3782,24.3866,129274.0
2017-05-08 11:00:00,29.03,29.04,29.01,29.01,102141.0,24.3866,24.395,24.3698,24.3698,102141.0
2017-05-08 11:10:00,29.02,29.05,29.01,29.01,76763.0,24.3782,24.4034,24.3698,24.3698,76763.0
2017-05-08 11:20:00,29.01,29.06,29.01,29.05,131372.0,24.3698,24.4118,24.3698,24.4034,131372.0
2017-05-08 11:30:00,29.05,29.07,29.05,29.07,115911.0,24.4034,24.4202,24.4034,24.4202,115911.0
2017-05-08 11:40:00,29.07,29.11,29.07,29.1,155754.0,24.4202,24.4538,24.4202,24.4454,155754.0
2017-05-08 11:50:00,29.1,29.1,29.03,29.05,174145.0,24.4454,24.4454,24.3866,24.4034,174145.0
2017-05-08 12:00:00,29.05,29.05,29.01,29.04,128285.0,24.4034,24.4034,24.3698,24.395,128285.0
2017-05-08 12:10:00,29.04,29.04,29.01,29.03,67314.0,24.395,24.395,24.3698,24.3866,67314.0
2017-05-08 12:20:00,29.03,29.03,29.01,29.03,161811.0,24.3866,24.3866,24.3698,24.3866,161811.0
2017-05-08 12:30:00,29.02,29.05,29.01,29.04,155903.0,24.3782,24.4034,24.3698,24.395,155903.0
2017-05-08 12:40:00,29.04,29.08,29.03,29.08,133011.0,24.395,24.4286,24.3866,24.4286,133011.0
2017-05-08 12:50:00,29.08,29.08,29.06,29.07,73181.0,24.4286,24.4286,24.4118,24.4202,73181.0
2017-05-08 13:00:00,29.07,29.07,29.06,29.06,65790.0,24.4202,24.4202,24.4118,24.4118,65790.0
2017-05-08 13:10:00,29.07,29.07,29.03,29.04,127245.0,24.4202,24.4202,24.3866,24.395,127245.0
2017-05-08 13:20:00,29.03,29.05,29.02,29.04,136940.0,24.3866,24.4034,24.3782,24.395,136940.0
2017-05-08 13:30:00,29.03,29.07,29.02,29.05,171955.0,24.3866,24.4202,24.3782,24.4034,171955.0
2017-05-08 13:40:00,29.05,29.05,29.04,29.04,34217.0,24.4034,24.4034,24.395,24.395,34217.0
2017-05-08 13:50:00,29.05,29.05,29.03,29.03,56897.0,24.4034,24.4034,24.3866,24.3866,56897.0
2017-05-08 14:00:00,29.03,29.04,29.0,29.01,167185.0,24.3866,24.395,24.3614,24.3698,167185.0
2017-05-08 14:10:00,29.01,29.02,28.99,29.02,704223.0,24.3698,24.3782,24.353,24.3782,704223.0
2017-05-08 14:20:00,29.02,29.03,29.01,29.01,100818.0,24.3782,24.3866,24.3698,24.3698,100818.0
2017-05-08 14:30:00,29.02,29.02,29.0,29.01,66524.0,24.3782,24.3782,24.3614,24.3698,66524.0
2017-05-08 14:40:00,29.01,29.01,28.98,28.99,66422.0,24.3698,24.3698,24.3446,24.353,66422.0
2017-05-08 14:50:00,28.99,28.99,28.91,28.92,288915.0,24.353,24.353,24.2858,24.2942,288915.0
2017-05-08 15:00:00,28.93,28.93,28.89,28.9,207537.0,24.3026,24.3026,24.269,24.2774,207537.0
2017-05-08 15:10:00,28.9,28.92,28.88,28.89,527791.0,24.2774,24.2942,24.2606,24.269,527791.0
2017-05-08 15:20:00,28.89,28.9,28.85,28.88,256954.0,24.269,24.2774,24.2354,24.2606,256954.0
2017-05-08 15:30:00,28.88,28.9,28.86,28.88,316105.0,24.2606,24.2774,24.2438,24.2606,316105.0
2017-05-08 15:40:00,28.88,28.9,28.87,28.9,384974.0,24.2606,24.2774,24.2522,24.2774,384974.0
2017-05-08 15:50:00,28.89,28.94,28.89,28.92,579357.0,24.269,24.311,24.269,24.2942,579357.0
2017-05-09 09:30:00,28.97,29.06,28.96,29.0,155442.0,24.3362,24.4118,24.3278,24.3614,155442.0
2017-05-09 09:40:00,28.99,29.15,28.99,29.1,400351.0,24.353,24.4874,24.353,24.4454,400351.0
2017-05-09 09:50:00,29.1,29.13,29.08,29.1,320384.0,24.4454,24.4706,24.4286,24.4454,320384.0
2017-05-09 10:00:00,29.1,29.11,29.04,29.05,124911.0,24.4454,24.4538,24.395,24.4034,124911.0
2017-05-09 10:10:00,29.05,29.07,29.01,29.03,229932.0,24.4034,24.4202,24.3698,24.3866,229932.0
2017-05-09 10:20:00,29.03,29.1,29.0,29.09,453401.0,24.3866,24.4454,24.3614,24.437,453401.0
2017-05-09 10:30:00,29.09,29.11,29.07,29.08,157813.0,24.437,24.4538,24.4202,24.4286,157813.0
2017-05-09 10:40:00,29.08,29.16,29.07,29.14,253422.0,24.4286,24.4958,24.4202,24.479,253422.0
2017-05-09 10:50:00,29.13,29.15,29.11,29.13,83791.0,24.4706,24.4874,24.4538,24.4706,83791.0
2017-05-09 11:00:00,29.13,29.17,29.12,29.16,109260.0,24.4706,24.5042,24.4622,24.4958,109260.0
2017-05-09 11:10:00,29.16,29.21,29.15,29.21,125969.0,24.4958,24.5378,24.4874,24.5378,125969.0
2017-05-09 11:20:00,29.21,29.21,29.17,29.2,112469.0,24.5378,24.5378,24.5042,24.5294,112469.0
2017-05-09 11:30:00,29.21,29.22,29.19,29.19,85839.0,24.5378,24.5462,24.521,24.521,85839.0
2017-05-09 11:40:00,29.19,29.2,29.17,29.19,52470.0,24.521,24.5294,24.5042,24.521,52470.0
2017-05-09 11:50:00,29.19,29.22,29.18,29.2,84125.0,24.521,24.5462,24.5126,24.5294,84125.0
2017-05-09 12:00:00,29.21,29.21,29.19,29.21,101772.0,24.5378,24.5378,24.521,24.5378,101772.0
2017-05-09 12:10:00,29.21,29.25,29.2,29.25,146919.0,24.5378,24.5714,24.5294,24.5714,146919.0
2017-05-09 12:20:00,29.25,29.25,29.16,29.17,85516.0,24.5714,24.5714,24.4958,24.5042,85516.0
2017-05-09 12:30:00,29.16,29.17,29.16,29.16,57165.0,24.4958,24.5042,24.4958,24.4958,57165.0
2017-05-09 12:40:00,29.17,29.17,29.16,29.17,63063.0,24.5042,24.5042,24.4958,24.5042,63063.0
2017-05-09 12:50:00,29.16,29.17,29.15,29.15,79634.0,24.4958,24.5042,24.4874,24.4874,79634.0
2017-05-09 13:00:00,29.16,29.16,29.14,29.15,146188.0,24.4958,24.4958,24.479,24.4874,146188.0
2017-05-09 13:10:00,29.15,29.16,29.14,29.16,97498.0,24.4874,24.4958,24.479,24.4958,97498.0
2017-05-09 13:20:00,29.16,29.19,29.12,29.12,92765.0,24.4958,24.521,24.4622,24.4622,92765.0
2017-05-09 13:30:00,29.13,29.13,29.11,29.12,73625.0,24.4706,24.4706,24.4538,24.4622,73625.0
2017-05-09 13:40:00,29.12,29.13,29.11,29.13,99279.0,24.4622,24.4706,24.4538,24.4706,99279.0
2017-05-09 13:50:00,29.13,29.13,29.09,29.1,160204.0,24.4706,24.4706,24.437,24.4454,160204.0
2017-05-09 14:00:00,29.1,29.1,29.05,29.07,164621.0,24.4454,24.4454,24.4034,24.4202,164621.0
2017-05-09 14:10:00,29.07,29.07,29.03,29.05,87569.0,24.4202,24.4202,24.3866,24.4034,87569.0
2017-05-09 14:20:00,29.05,29.07,29.0,29.01,2869184.0,24.4034,24.4202,24.3614,24.3698,2869184.0
2017-05-09 14:30:00,29.01,29.05,28.99,29.01,301660.0,24.3698,24.4034,24.353,24.3698,301660.0
2017-05-09 14:40:00,29.01,29.03,29.0,29.02,74199.0,24.3698,24.3866,24.3614,24.3782,74199.0
2017-05-09 14:50:00,29.02,29.02,28.99,28.99,205196.0,24.3782,24.3782,24.353,24.353,205196.0
2017-05-09 15:00:00,28.99,29.04,28.99,29.03,148136.0,24.353,24.395,24.353,24.3866,148136.0
2017-05-09 15:10:00,29.03,29.07,29.02,29.06,134750.0,24.3866,24.4202,24.3782,24.4118,134750.0
2017-05-09 15:20:00,29.07,29.08,29.06,29.08,207520.0,24.4202,24.4286,24.4118,24.4286,207520.0
2017-05-09 15:30:00,29.08,29.08,29.03,29.05,223949.0,24.4286,24.4286,24.3866,24.4034,223949.0
2017-05-09 15:40:00,29.04,29.06,29.02,29.03,258212.0,24.395,24.4118,24.3782,24.3866,258212.0
2017-05-09 15:50:00,29.02,29.04,29.02,29.03,333244.0,24.3782,24.395,24.3782,24.3866,333244.0
2017-05-10 09:30:00,29.07,29.25,29.04,29.22,431360.0,24.4202,24.5714,24.395,24.5462,431360.0
2017-05-10 09:40:00,29.23,29.44,29.21,29.43,511468.0,24.5546,24.731,24.5378,24.7226,511468.0
2017-05-10 09:50:00,29.43,29.55,29.4,29.54,409155.0,24.7226,24.8234,24.6974,24.815,409155.0
2017-05-10 10:00:00,29.54,29.65,29.52,29.63,274175.0,24.815,24.9074,24.7982,24.8906,274175.0
2017-05-10 10:10:00,29.64,29.69,29.58,29.59,375736.0,24.899,24.941,24.8486,24.857,375736.0
2017-05-10 10:20:00,29.58,29.6,29.46,29.52,204473.0,24.8486,24.8654,24.7478,24.7982,204473.0
2017-05-10 10:30:00,29.52,29.52,29.39,29.39,223361.0,24.7982,24.7982,24.689,24.689,223361.0
2017-05-10 10:40:00,29.39,29.49,29.37,29.48,143170.0,24.689,24.773,24.6722,24.7646,143170.0
2017-05-10 10:50:00,29.48,29.53,29.45,29.53,166922.0,24.7646,24.8066,24.7394,24.8066,166922.0
2017-05-10 11:00:00,29.53,29.55,29.47,29.54,160105.0,24.8066,24.8234,24.7562,24.815,160105.0
2017-05-10 11:10:00,29.53,29.64,29.52,29.6,336839.0,24.8066,24.899,24.7982,24.8654,336839.0
2017-05-10 11:20:00,29.6,29.64,29.58,29.59,149422.0,24.8654,24.899,24.8486,24.857,149422.0
2017-05-10 11:30:00,29.59,29.7,29.58,29.7,379879.0,24.857,24.9494,24.8486,24.9494,379879.0
2017-05-10 11:40:00,29.69,29.72,29.67,29.71,130748.0,24.941,24.9663,24.9242,24.9578,130748.0
2017-05-10 11:50:00,29.71,29.75,29.7,29.71,154309.0,24.9578,24.9915,24.9494,24.9578,154309.0
2017-05-10 12:00:00,29.71,29.74,29.69,29.71,151695.0,24.9578,24.9831,24.941,24.9578,151695.0
2017-05-10 12:10:00,29.71,29.75,29.71,29.73,98559.0,24.9578,24.9915,24.9578,24.9747,98559.0
2017-05-10 12:20:00,29.73,29.75,29.7,29.7,153894.0,24.9747,24.9915,24.9494,24.9494,153894.0
2017-05-10 12:30:00,29.71,29.76,29.7,29.75,122455.0,24.9578,24.9999,24.9494,24.9915,122455.0
2017-05-10 12:40:00,29.75,29.75,29.72,29.75,165324.0,24.9915,24.9915,24.9663,24.9915,165324.0
2017-05-10 12:50:00,29.75,29.76,29.73,29.75,67515.0,24.9915,24.9999,24.9747,24.9915,67515.0
2017-05-10 13:00:00,29.76,29.82,29.75,29.82,185779.0,24.9999,25.0503,24.9915,25.0503,185779.0
2017-05-10 13:10:00,29.81,29.84,29.78,29.84,89120.0,25.0419,25.0671,25.0167,25.0671,89120.0
2017-05-10 13:20:00,29.84,29.94,29.79,29.94,235997.0,25.0671,25.1511,25.0251,25.1511,235997.0
2017-05-10 13:30:00,29.94,29.94,29.83,29.84,147751.0,25.1511,25.1511,25.0587,25.0671,147751.0
2017-05-10 13:40:00,29.85,29.9,29.82,29.88,185263.0,25.0755,25.1175,25.0503,25.1007,185263.0
2017-05-10 13:50:00,29.88,29.88,29.84,29.84,107973.0,25.1007,25.1007,25.0671,25.0671,107973.0
2017-05-10 14:00:00,29.84,29.85,29.79,29.8,119444.0,25.0671,25.0755,25.0251,25.0335,119444.0
2017-05-10 14:10:00,29.79,29.81,29.74,29.8,209234.0,25.0251,25.0419,24.9831,25.0335,209234.0
2017-05-10 14:20:00,29.8,29.88,29.79,29.85,156706.0,25.0335,25.1007,25.0251,25.0755,156706.0
2017-05-10 14:30:00,29.86,29.93,29.84,29.92,147605.0,25.0839,25.1427,25.0671,25.1343,147605.0
2017-05-10 14:40:00,29.92,29.97,29.91,29.94,213746.0,25.1343,25.1763,25.1259,25.1511,213746.0
2017-05-10 14:50:00,29.93,29.96,29.93,29.95,113939.0,25.1427,25.1679,25.1427,25.1595,113939.0
2017-05-10 15:00:00,29.95,29.96,29.9,29.94,667161.0,25.1595,25.1679,25.1175,25.1511,667161.0
2017-05-10 15:10:00,29.95,30.04,29.95,30.02,549855.0,25.1595,25.2351,25.1595,25.2183,549855.0
2017-05-10 15:20:00,30.01,30.04,29.99,30.02,236406.0,25.2099,25.2351,25.1931,25.2183,236406.0
2017-05-10 15:30:00,30.02,30.02,29.96,30.01,1245759.0,25.2183,25.2183,25.1679,25.2099,1245759.0
2017-05-10 15:40:00,30.0,30.02,29.95,30.02,549541.0,25.2015,25.2183,25.1595,25.2183,549541.0
2017-05-10 15:50:00,30.02,30.08,30.01,30.05,1317535.0,25.2183,25.2687,25.2099,25.2435,1317535.0
2017-05-11 09:30:00,30.01,30.64,30.01,30.56,1099458.0,25.3093,25.8406,25.3093,25.7731,1099458.0
2017-05-11 09:40:00,30.56,30.57,30.26,30.37,671961.0,25.7731,25.7816,25.5201,25.6129,671961.0
2017-05-11 09:50:00,30.37,30.45,30.3,30.33,753456.0,25.6129,25.6804,25.5539,25.5792,753456.0
2017-05-11 10:00:00,30.33,30.41,30.27,30.41,398073.0,25.5792,25.6466,25.5286,25.6466,398073.0
2017-05-11 10:10:00,30.41,30.53,30.4,30.48,454778.0,25.6466,25.7478,25.6382,25.7057,454778.0
2017-05-11 10:20:00,30.48,30.51,30.43,30.45,289100.0,25.7057,25.731,25.6635,25.6804,289100.0
2017-05-11 10:30:00,30.44,30.51,30.41,30.5,268310.0,25.6719,25.731,25.6466,25.7225,268310.0
2017-05-11 10:40:00,30.51,30.64,30.5,30.59,499624.0,25.731,25.8406,25.7225,25.7984,499624.0
2017-05-11 10:50:00,30.58,30.58,30.45,30.55,343166.0,25.79,25.79,25.6804,25.7647,343166.0
2017-05-11 11:00:00,30.55,30.59,30.48,30.51,266437.0,25.7647,25.7984,25.7057,25.731,266437.0
2017-05-11 11:10:00,30.51,30.52,30.47,30.48,186004.0,25.731,25.7394,25.6972,25.7057,186004.0
2017-05-11 11:20:00,30.48,30.5,30.37,30.39,193845.0,25.7057,25.7225,25.6129,25.6298,193845.0
2017-05-11 11:30:00,30.4,30.51,30.37,30.51,237465.0,25.6382,25.731,25.6129,25.731,237465.0
2017-05-11 11:40:00,30.51,30.53,30.46,30.48,396186.0,25.731,25.7478,25.6888,25.7057,396186.0
2017-05-11 11:50:00,30.48,30.52,30.43,30.5,214567.0,25.7057,25.7394,25.6635,25.7225,214567.0
2017-05-11 12:00:00,30.5,30.56,30.49,30.54,225415.0,25.7225,25.7731,25.7141,25.7563,225415.0
2017-05-11 12:10:00,30.54,30.57,30.5,30.57,198678.0,25.7563,25.7816,25.7225,25.7816,198678.0
2017-05-11 12:20:00,30.57,30.57,30.43,30.44,141163.0,25.7816,25.7816,25.6635,25.6719,141163.0
2017-05-11 12:30:00,30.45,30.48,30.43,30.45,245027.0,25.6804,25.7057,25.6635,25.6804,245027.0
2017-05-11 12:40:00,30.45,30.46,30.39,30.44,326857.0,25.6804,25.6888,25.6298,25.6719,326857.0
2017-05-11 12:50:00,30.43,30.44,30.36,30.37,141185.0,25.6635,25.6719,25.6045,25.6129,141185.0
2017-05-11 13:00:00,30.37,30.41,30.36,30.4,198275.0,25.6129,25.6466,25.6045,25.6382,198275.0
2017-05-11 13:10:00,30.39,30.41,30.39,30.41,93301.0,25.6298,25.6466,25.6298,25.6466,93301.0
2017-05-11 13:20:00,30.41,30.41,30.39,30.41,87019.0,25.6466,25.6466,25.6298,25.6466,87019.0
2017-05-11 13:30:00,30.41,30.45,30.39,30.45,96778.0,25.6466,25.6804,25.6298,25.6804,96778.0
2017-05-11 13:40:00,30.45,30.47,30.43,30.47,88598.0,25.6804,25.6972,25.6635,25.6972,88598.0
2017-05-11 13:50:00,30.47,30.47,30.44,30.45,60974.0,25.6972,25.6972,25.6719,25.6804,60974.0
2017-05-11 14:00:00,30.45,30.49,30.43,30.49,211617.0,25.6804,25.7141,25.6635,25.7141,211617.0
2017-05-11 14:10:00,30.49,30.54,30.48,30.54,138540.0,25.7141,25.7563,25.7057,25.7563,138540.0
2017-05-11 14:20:00,30.54,30.54,30.49,30.5,154866.0,25.7563,25.7563,25.7141,25.7225,154866.0
2017-05-11 14:30:00,30.5,30.54,30.49,30.53,165552.0,25.7225,25.7563,25.7141,25.7478,165552.0
2017-05-11 14:40:00,30.54,30.55,30.53,30.55,106384.0,25.7563,25.7647,25.7478,25.7647,106384.0
2017-05-11 14:50:00,30.55,30.55,30.41,30.43,446410.0,25.7647,25.7647,25.6466,25.6635,446410.0
2017-05-11 15:00:00,30.43,30.46,30.41,30.42,267018.0,25.6635,25.6888,25.6466,25.6551,267018.0
2017-05-11 15:10:00,30.41,30.43,30.38,30.4,270078.0,25.6466,25.6635,25.6213,25.6382,270078.0
2017-05-11 15:20:00,30.4,30.41,30.38,30.39,279545.0,25.6382,25.6466,25.6213,25.6298,279545.0
2017-05-11 15:30:00,30.38,30.43,30.38,30.42,560677.0,25.6213,25.6635,25.6213,25.6551,560677.0
2017-05-11 15:40:00,30.42,30.45,30.36,30.37,573332.0,25.6551,25.6804,25.6045,25.6129,573332.0
2017-05-11 15:50:00,30.37,30.44,30.37,30.42,1173993.0,25.6129,25.6719,25.6129,25.6551,1173993.0
2017-05-12 09:30:00,30.21,30.27,29.51,29.66,736744.0,25.478,25.5286,24.8876,25.0141,736744.0
2017-05-12 09:40:00,29.66,29.82,29.54,29.8,590423.0,25.0141,25.149,24.9129,25.1322,590423.0
2017-05-12 09:50:00,29.81,29.86,29.72,29.77,356526.0,25.1406,25.1828,25.0647,25.1069,356526.0
2017-05-12 10:00:00,29.76,29.78,29.59,29.59,318270.0,25.0984,25.1153,24.9551,24.9551,318270.0
2017-05-12 10:10:00,29.59,29.61,29.5,29.58,311230.0,24.9551,24.9719,24.8792,24.9466,311230.0
2017-05-12 10:20:00,29.58,29.64,29.51,29.53,309017.0,24.9466,24.9972,24.8876,24.9045,309017.0
2017-05-12 10:30:00,29.54,29.66,29.52,29.6,236783.0,24.9129,25.0141,24.896,24.9635,236783.0
2017-05-12 10:40:00,29.6,29.64,29.54,29.62,310006.0,24.9635,24.9972,24.9129,24.9804,310006.0
2017-05-12 10:50:00,29.62,29.66,29.59,29.59,296800.0,24.9804,25.0141,24.9551,24.9551,296800.0
2017-05-12 11:00:00,29.58,29.6,29.56,29.6,208377.0,24.9466,24.9635,24.9298,24.9635,208377.0
2017-05-12 11:10:00,29.6,29.64,29.59,29.64,294864.0,24.9635,24.9972,24.9551,24.9972,294864.0
2017-05-12 11:20:00,29.64,29.67,29.55,29.56,182413.0,24.9972,25.0225,24.9213,24.9298,182413.0
2017-05-12 11:30:00,29.56,29.59,29.55,29.59,184525.0,24.9298,24.9551,24.9213,24.9551,184525.0
2017-05-12 11:40:00,29.59,29.61,29.54,29.54,181285.0,24.9551,24.9719,24.9129,24.9129,181285.0
2017-05-12 11:50:00,29.54,29.55,29.51,29.54,93961.0,24.9129,24.9213,24.8876,24.9129,93961.0
2017-05-12 12:00:00,29.54,29.54,29.51,29.52,135601.0,24.9129,24.9129,24.8876,24.896,135601.0
2017-05-12 12:10:00,29.52,29.53,29.47,29.48,155753.0,24.896,24.9045,24.8539,24.8623,155753.0
2017-05-12 12:20:00,29.48,29.54,29.45,29.54,141156.0,24.8623,24.9129,24.837,24.9129,141156.0
2017-05-12 12:30:00,29.53,29.58,29.53,29.58,273458.0,24.9045,24.9466,24.9045,24.9466,273458.0
2017-05-12 12:40:00,29.57,29.61,29.57,29.58,169328.0,24.9382,24.9719,24.9382,24.9466,169328.0
2017-05-12 12:50:00,29.58,29.6,29.57,29.59,124804.0,24.9466,24.9635,24.9382,24.9551,124804.0
2017-05-12 13:00:00,29.59,29.6,29.56,29.59,130795.0,24.9551,24.9635,24.9298,24.9551,130795.0
2017-05-12 13:10:00,29.59,29.62,29.59,29.62,87998.0,24.9551,24.9804,24.9551,24.9804,87998.0
2017-05-12 13:20:00,29.62,29.62,29.58,29.6,149607.0,24.9804,24.9804,24.9466,24.9635,149607.0
2017-05-12 13:30:00,29.6,29.6,29.58,29.59,80761.0,24.9635,24.9635,24.9466,24.9551,80761.0
2017-05-12 13:40:00,29.59,29.6,29.57,29.6,141118.0,24.9551,24.9635,24.9382,24.9635,141118.0
2017-05-12 13:50:00,29.6,29.61,29.58,29.61,106801.0,24.9635,24.9719,24.9466,24.9719,106801.0
2017-05-12 14:00:00,29.61,29.61,29.6,29.61,70641.0,24.9719,24.9719,24.9635,24.9719,70641.0
2017-05-12 14:10:00,29.6,29.62,29.59,29.59,111470.0,24.9635,24.9804,24.9551,24.9551,111470.0
2017-05-12 14:20:00,29.59,29.63,29.57,29.63,305957.0,24.9551,24.9888,24.9382,24.9888,305957.0
2017-05-12 14:30:00,29.63,29.64,29.6,29.61,160238.0,24.9888,24.9972,24.9635,24.9719,160238.0
2017-05-12 14:40:00,29.6,29.62,29.53,29.54,219377.0,24.9635,24.9804,24.9045,24.9129,219377.0
2017-05-12 14:50:00,29.54,29.61,29.53,29.59,170501.0,24.9129,24.9719,24.9045,24.9551,170501.0
2017-05-12 15:00:00,29.59,29.6,29.58,29.59,137119.0,24.9551,24.9635,24.9466,24.9551,137119.0
2017-05-12 15:10:00,29.59,29.6,29.58,29.6,160766.0,24.9551,24.9635,24.9466,24.9635,160766.0
2017-05-12 15:20:00,29.6,29.62,29.58,29.59,252433.0,24.9635,24.9804,24.9466,24.9551,252433.0
2017-05-12 15:30:00,29.59,29.59,29.51,29.52,308805.0,24.9551,24.9551,24.8876,24.896,308805.0
2017-05-12 15:40:00,29.51,29.56,29.5,29.55,516378.0,24.8876,24.9298,24.8792,24.9213,516378.0
2017-05-12 15:50:00,29.55,29.56,29.52,29.53,753685.0,24.9213,24.9298,24.896,24.9045,753685.0
2017-05-15 09:30:00,29.52,29.58,29.38,29.4,239012.0,24.896,24.9466,24.778,24.7948,239012.0
2017-05-15 09:40:00,29.39,29.41,29.2,29.27,295202.0,24.7864,24.8033,24.6262,24.6852,295202.0
2017-05-15 09:50:00,29.27,29.36,29.2,29.2,223066.0,24.6852,24.7611,24.6262,24.6262,223066.0
2017-05-15 10:00:00,29.21,29.29,29.2,29.29,216394.0,24.6346,24.7021,24.6262,24.7021,216394.0
2017-05-15 10:10:00,29.29,29.39,29.29,29.34,147249.0,24.7021,24.7864,24.7021,24.7442,147249.0
2017-05-15 10:20:00,29.35,29.39,29.25,29.25,281473.0,24.7527,24.7864,24.6683,24.6683,281473.0
2017-05-15 10:30:00,29.25,29.35,29.25,29.35,229396.0,24.6683,24.7527,24.6683,24.7527,229396.0
2017-05-15 10:40:00,29.35,29.38,29.3,29.31,109987.0,24.7527,24.778,24.7105,24.7189,109987.0
2017-05-15 10:50:00,29.31,29.38,29.31,29.34,87180.0,24.7189,24.778,24.7189,24.7442,87180.0
2017-05-15 11:00:00,29.34,29.35,29.31,29.35,114252.0,24.7442,24.7527,24.7189,24.7527,114252.0
2017-05-15 11:10:00,29.35,29.35,29.28,29.32,126056.0,24.7527,24.7527,24.6936,24.7274,126056.0
2017-05-15 11:20:00,29.31,29.31,29.19,29.25,210207.0,24.7189,24.7189,24.6177,24.6683,210207.0
2017-05-15 11:30:00,29.25,29.25,29.2,29.21,76930.0,24.6683,24.6683,24.6262,24.6346,76930.0
2017-05-15 11:40:00,29.2,29.21,29.15,29.17,126651.0,24.6262,24.6346,24.584,24.6009,126651.0
2017-05-15 11:50:00,29.17,29.19,29.12,29.13,122111.0,24.6009,24.6177,24.5587,24.5671,122111.0
2017-05-15 12:00:00,29.13,29.15,29.08,29.15,167689.0,24.5671,24.584,24.525,24.584,167689.0
2017-05-15 12:10:00,29.15,29.15,29.07,29.08,151557.0,24.584,24.584,24.5165,24.525,151557.0
2017-05-15 12:20:00,29.08,29.11,29.05,29.09,185358.0,24.525,24.5503,24.4997,24.5334,185358.0
2017-05-15 12:30:00,29.09,29.13,29.06,29.13,158852.0,24.5334,24.5671,24.5081,24.5671,158852.0
2017-05-15 12:40:00,29.14,29.14,29.08,29.1,142129.0,24.5756,24.5756,24.525,24.5418,142129.0
2017-05-15 12:50:00,29.1,29.11,29.07,29.1,72112.0,24.5418,24.5503,24.5165,24.5418,72112.0
2017-05-15 13:00:00,29.1,29.13,29.09,29.13,109591.0,24.5418,24.5671,24.5334,24.5671,109591.0
2017-05-15 13:10:00,29.13,29.17,29.13,29.15,80179.0,24.5671,24.6009,24.5671,24.584,80179.0
2017-05-15 13:20:00,29.15,29.18,29.14,29.16,171109.0,24.584,24.6093,24.5756,24.5924,171109.0
2017-05-15 13:30:00,29.16,29.17,29.13,29.15,197703.0,24.5924,24.6009,24.5671,24.584,197703.0
2017-05-15 13:40:00,29.15,29.16,29.14,29.15,103245.0,24.584,24.5924,24.5756,24.584,103245.0
2017-05-15 13:50:00,29.15,29.18,29.1,29.17,269329.0,24.584,24.6093,24.5418,24.6009,269329.0
2017-05-15 14:00:00,29.17,29.19,29.13,29.14,152509.0,24.6009,24.6177,24.5671,24.5756,152509.0
2017-05-15 14:10:00,29.14,29.18,29.14,29.16,199907.0,24.5756,24.6093,24.5756,24.5924,199907.0
2017-05-15 14:20:00,29.16,29.17,29.1,29.1,160876.0,24.5924,24.6009,24.5418,24.5418,160876.0
2017-05-15 14:30:00,29.11,29.11,29.05,29.05,136247.0,24.5503,24.5503,24.4997,24.4997,136247.0
2017-05-15 14:40:00,29.06,29.08,29.02,29.02,161130.0,24.5081,24.525,24.4744,24.4744,161130.0
2017-05-15 14:50:00,29.02,29.03,29.0,29.02,184938.0,24.4744,24.4828,24.4575,24.4744,184938.0
2017-05-15 15:00:00,29.02,29.06,29.01,29.06,161132.0,24.4744,24.5081,24.4659,24.5081,161132.0
2017-05-15 15:10:00,29.06,29.06,29.03,29.05,267883.0,24.5081,24.5081,24.4828,24.4997,267883.0
2017-05-15 15:20:00,29.05,29.12,29.05,29.11,192267.0,24.4997,24.5587,24.4997,24.5503,192267.0
2017-05-15 15:30:00,29.11,29.13,29.1,29.11,139042.0,24.5503,24.5671,24.5418,24.5503,139042.0
2017-05-15 15:40:00,29.11,29.19,29.1,29.17,519461.0,24.5503,24.6177,24.5418,24.6009,519461.0
2017-05-15 15:50:00,29.17,29.18,29.14,29.14,797045.0,24.6009,24.6093,24.5756,24.5756,797045.0
2017-05-16 09:30:00,29.15,29.19,29.02,29.03,368878.0,24.584,24.6177,24.4744,24.4828,368878.0
2017-05-16 09:40:00,29.02,29.12,29.02,29.09,149837.0,24.4744,24.5587,24.4744,24.5334,149837.0
2017-05-16 09:50:00,29.1,29.15,29.07,29.15,230878.0,24.5418,24.584,24.5165,24.584,230878.0
2017-05-16 10:00:00,29.15,29.2,29.13,29.17,104109.0,24.584,24.6262,24.5671,24.6009,104109.0
2017-05-16 10:10:00,29.16,29.17,29.06,29.11,110496.0,24.5924,24.6009,24.5081,24.5503,110496.0
2017-05-16 10:20:00,29.11,29.12,29.01,29.03,185549.0,24.5503,24.5587,24.4659,24.4828,185549.0
2017-05-16 10:30:00,29.02,29.07,29.02,29.05,312058.0,24.4744,24.5165,24.4744,24.4997,312058.0
2017-05-16 10:40:00,29.05,29.05,28.92,28.95,236767.0,24.4997,24.4997,24.39,24.4153,236767.0
2017-05-16 10:50:00,28.96,28.97,28.88,28.92,191057.0,24.4237,24.4322,24.3563,24.39,191057.0
2017-05-16 11:00:00,28.92,28.99,28.91,28.98,289211.0,24.39,24.449,24.3816,24.4406,289211.0
2017-05-16 11:10:00,28.97,29.0,28.96,28.96,124778.0,24.4322,24.4575,24.4237,24.4237,124778.0
2017-05-16 11:20:00,28.97,29.0,28.93,28.95,194328.0,24.4322,24.4575,24.3984,24.4153,194328.0
2017-05-16 11:30:00,28.95,28.96,28.9,28.94,95851.0,24.4153,24.4237,24.3731,24.4069,95851.0
2017-05-16 11:40:00,28.95,28.98,28.93,28.97,75199.0,24.4153,24.4406,24.3984,24.4322,75199.0
2017-05-16 11:50:00,28.98,29.0,28.96,28.96,97564.0,24.4406,24.4575,24.4237,24.4237,97564.0
2017-05-16 12:00:00,28.96,28.98,28.94,28.95,61166.0,24.4237,24.4406,24.4069,24.4153,61166.0
2017-05-16 12:10:00,28.96,28.99,28.95,28.98,158257.0,24.4237,24.449,24.4153,24.4406,158257.0
2017-05-16 12:20:00,28.97,28.99,28.97,28.98,71255.0,24.4322,24.449,24.4322,24.4406,71255.0
2017-05-16 12:30:00,28.99,29.0,28.96,28.97,118265.0,24.449,24.4575,24.4237,24.4322,118265.0
2017-05-16 12:40:00,28.97,28.99,28.96,28.97,95947.0,24.4322,24.449,24.4237,24.4322,95947.0
2017-05-16 12:50:00,28.98,28.99,28.94,28.96,111519.0,24.4406,24.449,24.4069,24.4237,111519.0
2017-05-16 13:00:00,28.95,28.97,28.9,28.91,96272.0,24.4153,24.4322,24.3731,24.3816,96272.0
2017-05-16 13:10:00,28.91,28.92,28.87,28.88,129192.0,24.3816,24.39,24.3478,24.3563,129192.0
2017-05-16 13:20:00,28.89,28.9,28.85,28.85,118251.0,24.3647,24.3731,24.331,24.331,118251.0
2017-05-16 13:30:00,28.86,28.91,28.85,28.91,82238.0,24.3394,24.3816,24.331,24.3816,82238.0
2017-05-16 13:40:00,28.91,28.94,28.88,28.91,93216.0,24.3816,24.4069,24.3563,24.3816,93216.0
2017-05-16 13:50:00,28.91,28.93,28.87,28.87,105602.0,24.3816,24.3984,24.3478,24.3478,105602.0
2017-05-16 14:00:00,28.88,28.9,28.87,28.9,43856.0,24.3563,24.3731,24.3478,24.3731,43856.0
2017-05-16 14:10:00,28.9,28.91,28.89,28.9,114044.0,24.3731,24.3816,24.3647,24.3731,114044.0
2017-05-16 14:20:00,28.9,28.91,28.88,28.9,135168.0,24.3731,24.3816,24.3563,24.3731,135168.0
2017-05-16 14:30:00,28.9,28.9,28.88,28.88,89498.0,24.3731,24.3731,24.3563,24.3563,89498.0
2017-05-16 14:40:00,28.89,28.89,28.84,28.87,181895.0,24.3647,24.3647,24.3225,24.3478,181895.0
2017-05-16 14:50:00,28.87,28.87,28.84,28.85,228358.0,24.3478,24.3478,24.3225,24.331,228358.0
2017-05-16 15:00:00,28.85,28.86,28.84,28.86,92864.0,24.331,24.3394,24.3225,24.3394,92864.0
2017-05-16 15:10:00,28.86,28.86,28.85,28.86,169588.0,24.3394,24.3394,24.331,24.3394,169588.0
2017-05-16 15:20:00,28.86,28.86,28.83,28.84,270917.0,24.3394,24.3394,24.3141,24.3225,270917.0
2017-05-16 15:30:00,28.84,28.86,28.82,28.83,144191.0,24.3225,24.3394,24.3057,24.3141,144191.0
2017-05-16 15:40:00,28.82,28.84,28.81,28.81,262984.0,24.3057,24.3225,24.2972,24.2972,262984.0
2017-05-16 15:50:00,28.81,28.83,28.8,28.8,942690.0,24.2972,24.3141,24.2888,24.2888,942690.0
2017-05-17 09:30:00,28.77,28.88,28.75,28.76,349262.0,24.2635,24.3563,24.2466,24.2551,349262.0
2017-05-17 09:40:00,28.76,28.78,28.68,28.78,367832.0,24.2551,24.2719,24.1876,24.2719,367832.0
2017-05-17 09:50:00,28.77,28.78,28.64,28.67,309175.0,24.2635,24.2719,24.1539,24.1792,309175.0
2017-05-17 10:00:00,28.67,28.68,28.63,28.65,212416.0,24.1792,24.1876,24.1454,24.1623,212416.0
2017-05-17 10:10:00,28.65,28.68,28.58,28.58,349018.0,24.1623,24.1876,24.1033,24.1033,349018.0
2017-05-17 10:20:00,28.59,28.62,28.54,28.62,258404.0,24.1117,24.137,24.0695,24.137,258404.0
2017-05-17 10:30:00,28.62,28.66,28.58,28.63,235431.0,24.137,24.1707,24.1033,24.1454,235431.0
2017-05-17 10:40:00,28.63,28.65,28.6,28.63,102015.0,24.1454,24.1623,24.1201,24.1454,102015.0
2017-05-17 10:50:00,28.63,28.66,28.6,28.63,173814.0,24.1454,24.1707,24.1201,24.1454,173814.0
2017-05-17 11:00:00,28.64,28.65,28.58,28.62,188703.0,24.1539,24.1623,24.1033,24.137,188703.0
2017-05-17 11:10:00,28.62,28.64,28.59,28.63,88388.0,24.137,24.1539,24.1117,24.1454,88388.0
2017-05-17 11:20:00,28.62,28.68,28.61,28.68,182121.0,24.137,24.1876,24.1286,24.1876,182121.0
2017-05-17 11:30:00,28.68,28.72,28.67,28.68,184965.0,24.1876,24.2213,24.1792,24.1876,184965.0
2017-05-17 11:40:00,28.68,28.76,28.67,28.73,53907.0,24.1876,24.2551,24.1792,24.2298,53907.0
2017-05-17 11:50:00,28.74,28.74,28.7,28.72,53697.0,24.2382,24.2382,24.2045,24.2213,53697.0
2017-05-17 12:00:00,28.72,28.73,28.68,28.69,60535.0,24.2213,24.2298,24.1876,24.196,60535.0
2017-05-17 12:10:00,28.69,28.7,28.68,28.69,53134.0,24.196,24.2045,24.1876,24.196,53134.0
2017-05-17 12:20:00,28.68,28.7,28.65,28.66,81235.0,24.1876,24.2045,24.1623,24.1707,81235.0
2017-05-17 12:30:00,28.67,28.69,28.66,28.68,37497.0,24.1792,24.196,24.1707,24.1876,37497.0
2017-05-17 12:40:00,28.69,28.72,28.68,28.71,241326.0,24.196,24.2213,24.1876,24.2129,241326.0
2017-05-17 12:50:00,28.72,28.76,28.71,28.76,79323.0,24.2213,24.2551,24.2129,24.2551,79323.0
2017-05-17 13:00:00,28.75,28.77,28.74,28.76,193296.0,24.2466,24.2635,24.2382,24.2551,193296.0
2017-05-17 13:10:00,28.76,28.78,28.71,28.71,133668.0,24.2551,24.2719,24.2129,24.2129,133668.0
2017-05-17 13:20:00,28.71,28.72,28.64,28.68,162701.0,24.2129,24.2213,24.1539,24.1876,162701.0
2017-05-17 13:30:00,28.68,28.68,28.65,28.65,166491.0,24.1876,24.1876,24.1623,24.1623,166491.0
2017-05-17 13:40:00,28.65,28.69,28.65,28.67,157008.0,24.1623,24.196,24.1623,24.1792,157008.0
2017-05-17 13:50:00,28.68,28.7,28.66,28.67,100775.0,24.1876,24.2045,24.1707,24.1792,100775.0
2017-05-17 14:00:00,28.66,28.7,28.65,28.66,117103.0,24.1707,24.2045,24.1623,24.1707,117103.0
2017-05-17 14:10:00,28.66,28.66,28.63,28.64,124442.0,24.1707,24.1707,24.1454,24.1539,124442.0
2017-05-17 14:20:00,28.64,28.65,28.61,28.62,108352.0,24.1539,24.1623,24.1286,24.137,108352.0
2017-05-17 14:30:00,28.62,28.66,28.62,28.63,189448.0,24.137,24.1707,24.137,24.1454,189448.0
2017-05-17 14:40:00,28.64,28.64,28.6,28.61,174204.0,24.1539,24.1539,24.1201,24.1286,174204.0
2017-05-17 14:50:00,28.61,28.63,28.6,28.62,127732.0,24.1286,24.1454,24.1201,24.137,127732.0
2017-05-17 15:00:00,28.61,28.66,28.61,28.64,206967.0,24.1286,24.1707,24.1286,24.1539,206967.0
2017-05-17 15:10:00,28.64,28.65,28.6,28.65,191984.0,24.1539,24.1623,24.1201,24.1623,191984.0
2017-05-17 15:20:00,28.65,28.69,28.64,28.68,193560.0,24.1623,24.196,24.1539,24.1876,193560.0
2017-05-17 15:30:00,28.68,28.7,28.67,28.68,174063.0,24.1876,24.2045,24.1792,24.1876,174063.0
2017-05-17 15:40:00,28.68,28.68,28.62,28.64,411246.0,24.1876,24.1876,24.137,24.1539,411246.0
2017-05-17 15:50:00,28.63,28.64,28.59,28.61,836355.0,24.1454,24.1539,24.1117,24.1286,836355.0
2017-05-18 09:30:00,28.89,29.21,28.89,29.11,690208.0,24.3647,24.6346,24.3647,24.5503,690208.0
2017-05-18 09:40:00,29.11,29.11,28.95,29.0,392654.0,24.5503,24.5503,24.4153,24.4575,392654.0
2017-05-18 09:50:00,29.0,29.08,28.98,29.0,276606.0,24.4575,24.525,24.4406,24.4575,276606.0
2017-05-18 10:00:00,29.0,29.03,28.96,29.01,403246.0,24.4575,24.4828,24.4237,24.4659,403246.0
2017-05-18 10:10:00,29.01,29.04,28.98,29.02,312471.0,24.4659,24.4912,24.4406,24.4744,312471.0
2017-05-18 10:20:00,29.02,29.06,28.98,29.05,292054.0,24.4744,24.5081,24.4406,24.4997,292054.0
2017-05-18 10:30:00,29.05,29.09,29.01,29.01,193778.0,24.4997,24.5334,24.4659,24.4659,193778.0
2017-05-18 10:40:00,29.02,29.03,29.01,29.03,121227.0,24.4744,24.4828,24.4659,24.4828,121227.0
2017-05-18 10:50:00,29.03,29.1,29.0,29.07,239827.0,24.4828,24.5418,24.4575,24.5165,239827.0
2017-05-18 11:00:00,29.07,29.07,28.99,29.02,247771.0,24.5165,24.5165,24.449,24.4744,247771.0
2017-05-18 11:10:00,29.02,29.06,29.0,29.05,166184.0,24.4744,24.5081,24.4575,24.4997,166184.0
2017-05-18 11:20:00,29.04,29.1,29.04,29.08,115127.0,24.4912,24.5418,24.4912,24.525,115127.0
2017-05-18 11:30:00,29.08,29.11,29.07,29.07,130981.0,24.525,24.5503,24.5165,24.5165,130981.0
2017-05-18 11:40:00,29.07,29.08,29.0,29.0,306753.0,24.5165,24.525,24.4575,24.4575,306753.0
2017-05-18 11:50:00,28.99,29.03,28.98,29.02,342585.0,24.449,24.4828,24.4406,24.4744,342585.0
2017-05-18 12:00:00,29.01,29.04,29.0,29.02,271548.0,24.4659,24.4912,24.4575,24.4744,271548.0
2017-05-18 12:10:00,29.02,29.03,28.94,28.94,272513.0,24.4744,24.4828,24.4069,24.4069,272513.0
2017-05-18 12:20:00,28.93,28.96,28.91,28.91,234184.0,24.3984,24.4237,24.3816,24.3816,234184.0
2017-05-18 12:30:00,28.92,29.02,28.91,28.99,175569.0,24.39,24.4744,24.3816,24.449,175569.0
2017-05-18 12:40:00,29.0,29.01,28.97,28.99,425224.0,24.4575,24.4659,24.4322,24.449,425224.0
2017-05-18 12:50:00,28.99,29.02,28.98,29.01,866935.0,24.449,24.4744,24.4406,24.4659,866935.0
2017-05-18 13:00:00,29.0,29.01,28.96,28.98,169431.0,24.4575,24.4659,24.4237,24.4406,169431.0
2017-05-18 13:10:00,28.98,29.03,28.97,29.01,150251.0,24.4406,24.4828,24.4322,24.4659,150251.0
2017-05-18 13:20:00,29.02,29.03,29.01,29.02,103418.0,24.4744,24.4828,24.4659,24.4744,103418.0
2017-05-18 13:30:00,29.01,29.02,28.98,29.02,148329.0,24.4659,24.4744,24.4406,24.4744,148329.0
2017-05-18 13:40:00,29.02,29.04,29.0,29.03,66721.0,24.4744,24.4912,24.4575,24.4828,66721.0
2017-05-18 13:50:00,29.04,29.1,29.03,29.06,252805.0,24.4912,24.5418,24.4828,24.5081,252805.0
2017-05-18 14:00:00,29.06,29.13,29.06,29.1,175316.0,24.5081,24.5671,24.5081,24.5418,175316.0
2017-05-18 14:10:00,29.1,29.13,29.09,29.1,161837.0,24.5418,24.5671,24.5334,24.5418,161837.0
2017-05-18 14:20:00,29.1,29.14,29.1,29.13,118910.0,24.5418,24.5756,24.5418,24.5671,118910.0
2017-05-18 14:30:00,29.13,29.15,29.09,29.09,135276.0,24.5671,24.584,24.5334,24.5334,135276.0
2017-05-18 14:40:00,29.1,29.12,29.09,29.12,106057.0,24.5418,24.5587,24.5334,24.5587,106057.0
2017-05-18 14:50:00,29.12,29.12,29.07,29.09,61171.0,24.5587,24.5587,24.5165,24.5334,61171.0
2017-05-18 15:00:00,29.09,29.09,29.04,29.07,152060.0,24.5334,24.5334,24.4912,24.5165,152060.0
2017-05-18 15:10:00,29.07,29.07,29.04,29.05,167615.0,24.5165,24.5165,24.4912,24.4997,167615.0
2017-05-18 15:20:00,29.05,29.07,29.05,29.05,232782.0,24.4997,24.5165,24.4997,24.4997,232782.0
2017-05-18 15:30:00,29.05,29.08,29.04,29.08,236748.0,24.4997,24.525,24.4912,24.525,236748.0
2017-05-18 15:40:00,29.07,29.11,29.06,29.1,221736.0,24.5165,24.5503,24.5081,24.5418,221736.0
2017-05-18 15:50:00,29.1,29.11,29.07,29.08,868732.0,24.5418,24.5503,24.5165,24.525,868732.0
2017-05-19 09:30:00,29.14,29.14,29.01,29.05,737141.0,24.5756,24.5756,24.4659,24.4997,737141.0
2017-05-19 09:40:00,29.05,29.18,29.04,29.15,341251.0,24.4997,24.6093,24.4912,24.584,341251.0
2017-05-19 09:50:00,29.15,29.19,29.09,29.1,156982.0,24.584,24.6177,24.5334,24.5418,156982.0
2017-05-19 10:00:00,29.1,29.14,29.07,29.11,141884.0,24.5418,24.5756,24.5165,24.5503,141884.0
2017-05-19 10:10:00,29.11,29.14,29.08,29.08,133630.0,24.5503,24.5756,24.525,24.525,133630.0
2017-05-19 10:20:00,29.08,29.15,29.05,29.15,208975.0,24.525,24.584,24.4997,24.584,208975.0
2017-05-19 10:30:00,29.14,29.16,29.08,29.12,148548.0,24.5756,24.5924,24.525,24.5587,148548.0
2017-05-19 10:40:00,29.12,29.12,29.05,29.06,171195.0,24.5587,24.5587,24.4997,24.5081,171195.0
2017-05-19 10:50:00,29.05,29.11,29.05,29.07,156022.0,24.4997,24.5503,24.4997,24.5165,156022.0
2017-05-19 11:00:00,29.07,29.11,29.07,29.09,132758.0,24.5165,24.5503,24.5165,24.5334,132758.0
2017-05-19 11:10:00,29.09,29.13,29.08,29.13,112115.0,24.5334,24.5671,24.525,24.5671,112115.0
2017-05-19 11:20:00,29.13,29.13,29.09,29.1,125458.0,24.5671,24.5671,24.5334,24.5418,125458.0
2017-05-19 11:30:00,29.09,29.13,29.09,29.11,88405.0,24.5334,24.5671,24.5334,24.5503,88405.0
2017-05-19 11:40:00,29.11,29.13,29.09,29.1,109351.0,24.5503,24.5671,24.5334,24.5418,109351.0
2017-05-19 11:50:00,29.1,29.14,29.09,29.13,151381.0,24.5418,24.5756,24.5334,24.5671,151381.0
2017-05-19 12:00:00,29.13,29.14,29.09,29.1,98402.0,24.5671,24.5756,24.5334,24.5418,98402.0
2017-05-19 12:10:00,29.1,29.12,29.09,29.1,66136.0,24.5418,24.5587,24.5334,24.5418,66136.0
2017-05-19 12:20:00,29.1,29.13,29.1,29.11,55659.0,24.5418,24.5671,24.5418,24.5503,55659.0
2017-05-19 12:30:00,29.11,29.16,29.11,29.16,110011.0,24.5503,24.5924,24.5503,24.5924,110011.0
2017-05-19 12:40:00,29.16,29.18,29.15,29.17,122450.0,24.5924,24.6093,24.584,24.6009,122450.0
2017-05-19 12:50:00,29.17,29.17,29.16,29.17,40502.0,24.6009,24.6009,24.5924,24.6009,40502.0
2017-05-19 13:00:00,29.16,29.18,29.14,29.14,94226.0,24.5924,24.6093,24.5756,24.5756,94226.0
2017-05-19 13:10:00,29.14,29.18,29.14,29.18,98393.0,24.5756,24.6093,24.5756,24.6093,98393.0
2017-05-19 13:20:00,29.18,29.18,29.14,29.14,45124.0,24.6093,24.6093,24.5756,24.5756,45124.0
2017-05-19 13:30:00,29.14,29.15,29.11,29.11,68157.0,24.5756,24.584,24.5503,24.5503,68157.0
2017-05-19 13:40:00,29.11,29.14,29.1,29.11,112600.0,24.5503,24.5756,24.5418,24.5503,112600.0
2017-05-19 13:50:00,29.12,29.12,29.08,29.09,136330.0,24.5587,24.5587,24.525,24.5334,136330.0
2017-05-19 14:00:00,29.09,29.13,29.08,29.11,91061.0,24.5334,24.5671,24.525,24.5503,91061.0
2017-05-19 14:10:00,29.11,29.14,29.1,29.12,77478.0,24.5503,24.5756,24.5418,24.5587,77478.0
2017-05-19 14:20:00,29.12,29.14,29.12,29.13,64320.0,24.5587,24.5756,24.5587,24.5671,64320.0
2017-05-19 14:30:00,29.13,29.19,29.13,29.18,194469.0,24.5671,24.6177,24.5671,24.6093,194469.0
2017-05-19 14:40:00,29.18,29.22,29.17,29.21,230316.0,24.6093,24.643,24.6009,24.6346,230316.0
2017-05-19 14:50:00,29.21,29.23,29.2,29.21,115129.0,24.6346,24.6515,24.6262,24.6346,115129.0
2017-05-19 15:00:00,29.21,29.23,29.19,29.2,201478.0,24.6346,24.6515,24.6177,24.6262,201478.0
2017-05-19 15:10:00,29.2,29.22,29.18,29.2,122544.0,24.6262,24.643,24.6093,24.6262,122544.0
2017-05-19 15:20:00,29.2,29.21,29.19,29.19,155561.0,24.6262,24.6346,24.6177,24.6177,155561.0
2017-05-19 15:30:00,29.19,29.22,29.18,29.21,240065.0,24.6177,24.643,24.6093,24.6346,240065.0
2017-05-19 15:40:00,29.21,29.21,29.17,29.18,265859.0,24.6346,24.6346,24.6009,24.6093,265859.0
2017-05-19 15:50:00,29.18,29.24,29.17,29.22,694246.0,24.6093,24.6599,24.6009,24.643,694246.0
2017-05-22 09:30:00,29.2,29.33,29.13,29.29,242907.0,24.6262,24.7358,24.5671,24.7021,242907.0
2017-05-22 09:40:00,29.3,29.4,29.3,29.39,142446.0,24.7105,24.7948,24.7105,24.7864,142446.0
2017-05-22 09:50:00,29.39,29.4,29.29,29.3,197062.0,24.7864,24.7948,24.7021,24.7105,197062.0
2017-05-22 10:00:00,29.3,29.32,29.18,29.21,150210.0,24.7105,24.7274,24.6093,24.6346,150210.0
2017-05-22 10:10:00,29.22,29.22,29.13,29.13,221071.0,24.643,24.643,24.5671,24.5671,221071.0
2017-05-22 10:20:00,29.13,29.18,29.12,29.15,145971.0,24.5671,24.6093,24.5587,24.584,145971.0
2017-05-22 10:30:00,29.15,29.16,29.1,29.13,142249.0,24.584,24.5924,24.5418,24.5671,142249.0
2017-05-22 10:40:00,29.14,29.16,29.12,29.14,94573.0,24.5756,24.5924,24.5587,24.5756,94573.0
2017-05-22 10:50:00,29.14,29.15,29.1,29.14,128038.0,24.5756,24.584,24.5418,24.5756,128038.0
2017-05-22 11:00:00,29.14,29.16,29.13,29.14,60563.0,24.5756,24.5924,24.5671,24.5756,60563.0
2017-05-22 11:10:00,29.14,29.17,29.14,29.16,60349.0,24.5756,24.6009,24.5756,24.5924,60349.0
2017-05-22 11:20:00,29.16,29.18,29.14,29.16,68299.0,24.5924,24.6093,24.5756,24.5924,68299.0
2017-05-22 11:30:00,29.16,29.19,29.16,29.16,56524.0,24.5924,24.6177,24.5924,24.5924,56524.0
2017-05-22 11:40:00,29.17,29.17,29.14,29.14,38646.0,24.6009,24.6009,24.5756,24.5756,38646.0
2017-05-22 11:50:00,29.14,29.17,29.14,29.15,51012.0,24.5756,24.6009,24.5756,24.584,51012.0
2017-05-22 12:00:00,29.16,29.18,29.15,29.16,48858.0,24.5924,24.6093,24.584,24.5924,48858.0
2017-05-22 12:10:00,29.16,29.21,29.15,29.2,83497.0,24.5924,24.6346,24.584,24.6262,83497.0
2017-05-22 12:20:00,29.19,29.22,29.19,29.2,43089.0,24.6177,24.643,24.6177,24.6262,43089.0
2017-05-22 12:30:00,29.2,29.22,29.19,29.21,37720.0,24.6262,24.643,24.6177,24.6346,37720.0
2017-05-22 12:40:00,29.21,29.22,29.19,29.21,51927.0,24.6346,24.643,24.6177,24.6346,51927.0
2017-05-22 12:50:00,29.21,29.22,29.2,29.21,66801.0,24.6346,24.643,24.6262,24.6346,66801.0
2017-05-22 13:00:00,29.21,29.25,29.2,29.25,35717.0,24.6346,24.6683,24.6262,24.6683,35717.0
2017-05-22 13:10:00,29.25,29.26,29.22,29.22,72948.0,24.6683,24.6768,24.643,24.643,72948.0
2017-05-22 13:20:00,29.22,29.23,29.2,29.22,61275.0,24.643,24.6515,24.6262,24.643,61275.0
2017-05-22 13:30:00,29.21,29.24,29.2,29.21,47794.0,24.6346,24.6599,24.6262,24.6346,47794.0
2017-05-22 13:40:00,29.21,29.22,29.2,29.2,34643.0,24.6346,24.643,24.6262,24.6262,34643.0
2017-05-22 13:50:00,29.2,29.27,29.2,29.27,76995.0,24.6262,24.6852,24.6262,24.6852,76995.0
2017-05-22 14:00:00,29.27,29.28,29.25,29.26,66892.0,24.6852,24.6936,24.6683,24.6768,66892.0
2017-05-22 14:10:00,29.27,29.28,29.24,29.25,61383.0,24.6852,24.6936,24.6599,24.6683,61383.0
2017-05-22 14:20:00,29.26,29.3,29.25,29.29,92283.0,24.6768,24.7105,24.6683,24.7021,92283.0
2017-05-22 14:30:00,29.29,29.3,29.28,29.3,80422.0,24.7021,24.7105,24.6936,24.7105,80422.0
2017-05-22 14:40:00,29.29,29.31,29.29,29.3,51421.0,24.7021,24.7189,24.7021,24.7105,51421.0
2017-05-22 14:50:00,29.3,29.32,29.3,29.3,76953.0,24.7105,24.7274,24.7105,24.7105,76953.0
2017-05-22 15:00:00,29.3,29.33,29.3,29.3,71043.0,24.7105,24.7358,24.7105,24.7105,71043.0
2017-05-22 15:10:00,29.3,29.31,29.27,29.3,95455.0,24.7105,24.7189,24.6852,24.7105,95455.0
2017-05-22 15:20:00,29.3,29.3,29.27,29.27,142407.0,24.7105,24.7105,24.6852,24.6852,142407.0
2017-05-22 15:30:00,29.27,29.29,29.27,29.29,125418.0,24.6852,24.7021,24.6852,24.7021,125418.0
2017-05-22 15:40:00,29.28,29.33,29.28,29.3,312560.0,24.6936,24.7358,24.6936,24.7105,312560.0
2017-05-22 15:50:00,29.31,29.32,29.27,29.3,834775.0,24.7189,24.7274,24.6852,24.7105,834775.0
2017-05-23 09:30:00,29.23,29.28,29.17,29.21,232827.0,24.6515,24.6936,24.6009,24.6346,232827.0
2017-05-23 09:40:00,29.21,29.23,29.18,29.22,125298.0,24.6346,24.6515,24.6093,24.643,125298.0
2017-05-23 09:50:00,29.21,29.25,29.19,29.2,115183.0,24.6346,24.6683,24.6177,24.6262,115183.0
2017-05-23 10:00:00,29.2,29.23,29.13,29.14,118075.0,24.6262,24.6515,24.5671,24.5756,118075.0
2017-05-23 10:10:00,29.14,29.15,29.09,29.1,419522.0,24.5756,24.584,24.5334,24.5418,419522.0
2017-05-23 10:20:00,29.1,29.13,29.08,29.12,151764.0,24.5418,24.5671,24.525,24.5587,151764.0
2017-05-23 10:30:00,29.13,29.14,29.09,29.1,94655.0,24.5671,24.5756,24.5334,24.5418,94655.0
2017-05-23 10:40:00,29.1,29.14,29.09,29.12,75222.0,24.5418,24.5756,24.5334,24.5587,75222.0
2017-05-23 10:50:00,29.13,29.14,29.09,29.1,59018.0,24.5671,24.5756,24.5334,24.5418,59018.0
2017-05-23 11:00:00,29.1,29.11,29.09,29.11,108003.0,24.5418,24.5503,24.5334,24.5503,108003.0
2017-05-23 11:10:00,29.11,29.11,29.03,29.03,127296.0,24.5503,24.5503,24.4828,24.4828,127296.0
2017-05-23 11:20:00,29.03,29.1,29.03,29.1,161606.0,24.4828,24.5418,24.4828,24.5418,161606.0
2017-05-23 11:30:00,29.1,29.12,29.1,29.11,266522.0,24.5418,24.5587,24.5418,24.5503,266522.0
2017-05-23 11:40:00,29.11,29.12,29.1,29.11,166574.0,24.5503,24.5587,24.5418,24.5503,166574.0
2017-05-23 11:50:00,29.11,29.15,29.11,29.14,79049.0,24.5503,24.584,24.5503,24.5756,79049.0
2017-05-23 12:00:00,29.14,29.21,29.14,29.18,188498.0,24.5756,24.6346,24.5756,24.6093,188498.0
2017-05-23 12:10:00,29.18,29.19,29.18,29.19,23724.0,24.6093,24.6177,24.6093,24.6177,23724.0
2017-05-23 12:20:00,29.18,29.2,29.14,29.14,79476.0,24.6093,24.6262,24.5756,24.5756,79476.0
2017-05-23 12:30:00,29.15,29.16,29.09,29.1,171973.0,24.584,24.5924,24.5334,24.5418,171973.0
2017-05-23 12:40:00,29.1,29.1,29.06,29.08,83933.0,24.5418,24.5418,24.5081,24.525,83933.0
2017-05-23 12:50:00,29.08,29.1,29.08,29.09,102211.0,24.525,24.5418,24.525,24.5334,102211.0
2017-05-23 13:00:00,29.09,29.14,29.09,29.13,70857.0,24.5334,24.5756,24.5334,24.5671,70857.0
2017-05-23 13:10:00,29.13,29.18,29.12,29.18,65422.0,24.5671,24.6093,24.5587,24.6093,65422.0
2017-05-23 13:20:00,29.17,29.19,29.14,29.15,52541.0,24.6009,24.6177,24.5756,24.584,52541.0
2017-05-23 13:30:00,29.15,29.15,29.13,29.13,64759.0,24.584,24.584,24.5671,24.5671,64759.0
2017-05-23 13:40:00,29.13,29.15,29.12,29.13,147578.0,24.5671,24.584,24.5587,24.5671,147578.0
2017-05-23 13:50:00,29.13,29.13,29.09,29.1,109470.0,24.5671,24.5671,24.5334,24.5418,109470.0
2017-05-23 14:00:00,29.11,29.12,29.09,29.11,83915.0,24.5503,24.5587,24.5334,24.5503,83915.0
2017-05-23 14:10:00,29.11,29.12,29.08,29.09,198337.0,24.5503,24.5587,24.525,24.5334,198337.0
2017-05-23 14:20:00,29.09,29.1,29.09,29.1,102233.0,24.5334,24.5418,24.5334,24.5418,102233.0
2017-05-23 14:30:00,29.1,29.11,29.08,29.1,175988.0,24.5418,24.5503,24.525,24.5418,175988.0
2017-05-23 14:40:00,29.1,29.12,29.09,29.1,147479.0,24.5418,24.5587,24.5334,24.5418,147479.0
2017-05-23 14:50:00,29.11,29.12,29.08,29.12,145686.0,24.5503,24.5587,24.525,24.5587,145686.0
2017-05-23 15:00:00,29.12,29.12,29.09,29.12,98872.0,24.5587,24.5587,24.5334,24.5587,98872.0
2017-05-23 15:10:00,29.11,29.12,29.1,29.1,107965.0,24.5503,24.5587,24.5418,24.5418,107965.0
2017-05-23 15:20:00,29.11,29.14,29.1,29.13,211914.0,24.5503,24.5756,24.5418,24.5671,211914.0
2017-05-23 15:30:00,29.13,29.13,29.09,29.11,146092.0,24.5671,24.5671,24.5334,24.5503,146092.0
2017-05-23 15:40:00,29.11,29.15,29.1,29.13,229060.0,24.5503,24.584,24.5418,24.5671,229060.0
2017-05-23 15:50:00,29.14,29.14,29.1,29.12,537036.0,24.5756,24.5756,24.5418,24.5587,537036.0
2017-05-24 09:30:00,29.1,29.18,28.92,28.93,369410.0,24.5418,24.6093,24.39,24.3984,369410.0
2017-05-24 09:40:00,28.92,28.96,28.87,28.93,247836.0,24.39,24.4237,24.3478,24.3984,247836.0
2017-05-24 09:50:00,28.93,29.02,28.87,29.02,239394.0,24.3984,24.4744,24.3478,24.4744,239394.0
2017-05-24 10:00:00,29.02,29.04,28.92,28.93,328477.0,24.4744,24.4912,24.39,24.3984,328477.0
2017-05-24 10:10:00,28.93,28.94,28.89,28.9,214687.0,24.3984,24.4069,24.3647,24.3731,214687.0
2017-05-24 10:20:00,28.9,29.0,28.88,29.0,67553.0,24.3731,24.4575,24.3563,24.4575,67553.0
2017-05-24 10:30:00,29.0,29.0,28.94,28.97,228193.0,24.4575,24.4575,24.4069,24.4322,228193.0
2017-05-24 10:40:00,28.97,28.98,28.9,28.9,146970.0,24.4322,24.4406,24.3731,24.3731,146970.0
2017-05-24 10:50:00,28.91,28.91,28.89,28.91,201320.0,24.3816,24.3816,24.3647,24.3816,201320.0
2017-05-24 11:00:00,28.91,28.94,28.89,28.94,76474.0,24.3816,24.4069,24.3647,24.4069,76474.0
2017-05-24 11:10:00,28.94,28.94,28.9,28.9,106558.0,24.4069,24.4069,24.3731,24.3731,106558.0
2017-05-24 11:20:00,28.91,28.92,28.9,28.91,218351.0,24.3816,24.39,24.3731,24.3816,218351.0
2017-05-24 11:30:00,28.91,28.92,28.88,28.88,107643.0,24.3816,24.39,24.3563,24.3563,107643.0
2017-05-24 11:40:00,28.88,28.89,28.86,28.86,162251.0,24.3563,24.3647,24.3394,24.3394,162251.0
2017-05-24 11:50:00,28.87,28.91,28.86,28.91,236030.0,24.3478,24.3816,24.3394,24.3816,236030.0
2017-05-24 12:00:00,28.9,28.92,28.9,28.91,79469.0,24.3731,24.39,24.3731,24.3816,79469.0
2017-05-24 12:10:00,28.91,28.92,28.88,28.92,96184.0,24.3816,24.39,24.3563,24.39,96184.0
2017-05-24 12:20:00,28.92,28.95,28.92,28.92,45619.0,24.39,24.4153,24.39,24.39,45619.0
2017-05-24 12:30:00,28.93,28.95,28.92,28.94,71481.0,24.3984,24.4153,24.39,24.4069,71481.0
2017-05-24 12:40:00,28.94,28.96,28.94,28.96,37156.0,24.4069,24.4237,24.4069,24.4237,37156.0
2017-05-24 12:50:00,28.96,28.98,28.95,28.98,127220.0,24.4237,24.4406,24.4153,24.4406,127220.0
2017-05-24 13:00:00,28.98,29.07,28.97,29.07,74446.0,24.4406,24.5165,24.4322,24.5165,74446.0
2017-05-24 13:10:00,29.07,29.07,29.05,29.07,69427.0,24.5165,24.5165,24.4997,24.5165,69427.0
2017-05-24 13:20:00,29.07,29.09,29.04,29.05,101213.0,24.5165,24.5334,24.4912,24.4997,101213.0
2017-05-24 13:30:00,29.05,29.06,29.01,29.02,75388.0,24.4997,24.5081,24.4659,24.4744,75388.0
2017-05-24 13:40:00,29.01,29.02,29.01,29.01,96702.0,24.4659,24.4744,24.4659,24.4659,96702.0
2017-05-24 13:50:00,29.01,29.02,28.97,28.98,356109.0,24.4659,24.4744,24.4322,24.4406,356109.0
2017-05-24 14:00:00,28.98,28.98,28.92,28.97,189972.0,24.4406,24.4406,24.39,24.4322,189972.0
2017-05-24 14:10:00,28.97,28.98,28.95,28.98,145613.0,24.4322,24.4406,24.4153,24.4406,145613.0
2017-05-24 14:20:00,28.98,28.98,28.94,28.96,182129.0,24.4406,24.4406,24.4069,24.4237,182129.0
2017-05-24 14:30:00,28.96,28.99,28.95,28.98,158983.0,24.4237,24.449,24.4153,24.4406,158983.0
2017-05-24 14:40:00,28.98,28.98,28.91,28.92,186629.0,24.4406,24.4406,24.3816,24.39,186629.0
2017-05-24 14:50:00,28.92,28.97,28.91,28.94,146714.0,24.39,24.4322,24.3816,24.4069,146714.0
2017-05-24 15:00:00,28.94,28.98,28.93,28.98,190044.0,24.4069,24.4406,24.3984,24.4406,190044.0
2017-05-24 15:10:00,28.98,29.02,28.97,29.01,213017.0,24.4406,24.4744,24.4322,24.4659,213017.0
2017-05-24 15:20:00,29.01,29.02,29.01,29.02,117539.0,24.4659,24.4744,24.4659,24.4744,117539.0
2017-05-24 15:30:00,29.01,29.04,28.99,29.04,379872.0,24.4659,24.4912,24.449,24.4912,379872.0
2017-05-24 15:40:00,29.04,29.07,29.03,29.05,303246.0,24.4912,24.5165,24.4828,24.4997,303246.0
2017-05-24 15:50:00,29.05,29.14,29.04,29.12,848530.0,24.4997,24.5756,24.4912,24.5587,848530.0
2017-05-25 09:30:00,29.21,29.34,29.12,29.12,306211.0,24.6346,24.7442,24.5587,24.5587,306211.0
2017-05-25 09:40:00,29.13,29.21,29.1,29.13,187144.0,24.5671,24.6346,24.5418,24.5671,187144.0
2017-05-25 09:50:00,29.14,29.19,29.11,29.14,131475.0,24.5756,24.6177,24.5503,24.5756,131475.0
2017-05-25 10:00:00,29.15,29.17,29.11,29.15,105749.0,24.584,24.6009,24.5503,24.584,105749.0
2017-05-25 10:10:00,29.14,29.14,29.08,29.11,177437.0,24.5756,24.5756,24.525,24.5503,177437.0
2017-05-25 10:20:00,29.11,29.16,29.09,29.1,132075.0,24.5503,24.5924,24.5334,24.5418,132075.0
2017-05-25 10:30:00,29.1,29.14,29.06,29.14,277892.0,24.5418,24.5756,24.5081,24.5756,277892.0
2017-05-25 10:40:00,29.13,29.15,29.1,29.15,134703.0,24.5671,24.584,24.5418,24.584,134703.0
2017-05-25 10:50:00,29.15,29.17,29.13,29.15,238404.0,24.584,24.6009,24.5671,24.584,238404.0
2017-05-25 11:00:00,29.15,29.16,29.13,29.14,203967.0,24.584,24.5924,24.5671,24.5756,203967.0
2017-05-25 11:10:00,29.15,29.16,29.13,29.14,113853.0,24.584,24.5924,24.5671,24.5756,113853.0
2017-05-25 11:20:00,29.15,29.16,29.11,29.16,89051.0,24.584,24.5924,24.5503,24.5924,89051.0
2017-05-25 11:30:00,29.16,29.16,29.14,29.15,73578.0,24.5924,24.5924,24.5756,24.584,73578.0
2017-05-25 11:40:00,29.15,29.16,29.11,29.16,92903.0,24.584,24.5924,24.5503,24.5924,92903.0
2017-05-25 11:50:00,29.16,29.16,29.14,29.15,69677.0,24.5924,24.5924,24.5756,24.584,69677.0
2017-05-25 12:00:00,29.14,29.18,29.14,29.16,69653.0,24.5756,24.6093,24.5756,24.5924,69653.0
2017-05-25 12:10:00,29.17,29.21,29.16,29.21,157726.0,24.6009,24.6346,24.5924,24.6346,157726.0
2017-05-25 12:20:00,29.21,29.21,29.16,29.17,112782.0,24.6346,24.6346,24.5924,24.6009,112782.0
2017-05-25 12:30:00,29.17,29.19,29.14,29.18,178247.0,24.6009,24.6177,24.5756,24.6093,178247.0
2017-05-25 12:40:00,29.18,29.19,29.17,29.19,72359.0,24.6093,24.6177,24.6009,24.6177,72359.0
2017-05-25 12:50:00,29.18,29.19,29.16,29.18,87766.0,24.6093,24.6177,24.5924,24.6093,87766.0
2017-05-25 13:00:00,29.19,29.2,29.17,29.18,79680.0,24.6177,24.6262,24.6009,24.6093,79680.0
2017-05-25 13:10:00,29.18,29.25,29.18,29.25,223577.0,24.6093,24.6683,24.6093,24.6683,223577.0
2017-05-25 13:20:00,29.25,29.25,29.2,29.2,118871.0,24.6683,24.6683,24.6262,24.6262,118871.0
2017-05-25 13:30:00,29.2,29.22,29.2,29.21,56252.0,24.6262,24.643,24.6262,24.6346,56252.0
2017-05-25 13:40:00,29.21,29.22,29.19,29.19,74074.0,24.6346,24.643,24.6177,24.6177,74074.0
2017-05-25 13:50:00,29.19,29.27,29.19,29.25,154153.0,24.6177,24.6852,24.6177,24.6683,154153.0
2017-05-25 14:00:00,29.24,29.25,29.17,29.2,118327.0,24.6599,24.6683,24.6009,24.6262,118327.0
2017-05-25 14:10:00,29.2,29.2,29.18,29.18,90134.0,24.6262,24.6262,24.6093,24.6093,90134.0
2017-05-25 14:20:00,29.19,29.22,29.18,29.22,172003.0,24.6177,24.643,24.6093,24.643,172003.0
2017-05-25 14:30:00,29.21,29.22,29.18,29.19,94310.0,24.6346,24.643,24.6093,24.6177,94310.0
2017-05-25 14:40:00,29.18,29.21,29.18,29.2,229457.0,24.6093,24.6346,24.6093,24.6262,229457.0
2017-05-25 14:50:00,29.2,29.22,29.19,29.19,252978.0,24.6262,24.643,24.6177,24.6177,252978.0
2017-05-25 15:00:00,29.19,29.21,29.18,29.19,108912.0,24.6177,24.6346,24.6093,24.6177,108912.0
2017-05-25 15:10:00,29.2,29.21,29.18,29.2,130624.0,24.6262,24.6346,24.6093,24.6262,130624.0
2017-05-25 15:20:00,29.2,29.2,29.19,29.2,215257.0,24.6262,24.6262,24.6177,24.6262,215257.0
2017-05-25 15:30:00,29.2,29.23,29.19,29.22,230664.0,24.6262,24.6515,24.6177,24.643,230664.0
2017-05-25 15:40:00,29.23,29.26,29.21,29.22,305933.0,24.6515,24.6768,24.6346,24.643,305933.0
2017-05-25 15:50:00,29.22,29.24,29.2,29.24,724940.0,24.643,24.6599,24.6262,24.6599,724940.0
2017-05-26 09:30:00,29.35,29.4,29.27,29.35,348977.0,24.7527,24.7948,24.6852,24.7527,348977.0
2017-05-26 09:40:00,29.35,29.35,29.3,29.34,139779.0,24.7527,24.7527,24.7105,24.7442,139779.0
2017-05-26 09:50:00,29.35,29.35,29.3,29.31,288720.0,24.7527,24.7527,24.7105,24.7189,288720.0
2017-05-26 10:00:00,29.31,29.34,29.25,29.28,107526.0,24.7189,24.7442,24.6683,24.6936,107526.0
2017-05-26 10:10:00,29.28,29.32,29.26,29.3,96428.0,24.6936,24.7274,24.6768,24.7105,96428.0
2017-05-26 10:20:00,29.3,29.31,29.28,29.3,126301.0,24.7105,24.7189,24.6936,24.7105,126301.0
2017-05-26 10:30:00,29.3,29.31,29.29,29.3,68391.0,24.7105,24.7189,24.7021,24.7105,68391.0
2017-05-26 10:40:00,29.31,29.34,29.28,29.32,90919.0,24.7189,24.7442,24.6936,24.7274,90919.0
2017-05-26 10:50:00,29.32,29.37,29.3,29.36,94457.0,24.7274,24.7695,24.7105,24.7611,94457.0
2017-05-26 11:00:00,29.36,29.4,29.35,29.4,90163.0,24.7611,24.7948,24.7527,24.7948,90163.0
2017-05-26 11:10:00,29.4,29.43,29.39,29.43,614738.0,24.7948,24.8201,24.7864,24.8201,614738.0
2017-05-26 11:20:00,29.43,29.44,29.39,29.39,125704.0,24.8201,24.8286,24.7864,24.7864,125704.0
2017-05-26 11:30:00,29.39,29.39,29.36,29.37,61008.0,24.7864,24.7864,24.7611,24.7695,61008.0
2017-05-26 11:40:00,29.36,29.38,29.34,29.36,65498.0,24.7611,24.778,24.7442,24.7611,65498.0
2017-05-26 11:50:00,29.37,29.37,29.34,29.37,49362.0,24.7695,24.7695,24.7442,24.7695,49362.0
2017-05-26 12:00:00,29.37,29.37,29.34,29.36,72227.0,24.7695,24.7695,24.7442,24.7611,72227.0
2017-05-26 12:10:00,29.36,29.37,29.35,29.35,43639.0,24.7611,24.7695,24.7527,24.7527,43639.0
2017-05-26 12:20:00,29.36,29.4,29.35,29.37,94190.0,24.7611,24.7948,24.7527,24.7695,94190.0
2017-05-26 12:30:00,29.37,29.39,29.36,29.38,145581.0,24.7695,24.7864,24.7611,24.778,145581.0
2017-05-26 12:40:00,29.38,29.38,29.35,29.35,54974.0,24.778,24.778,24.7527,24.7527,54974.0
2017-05-26 12:50:00,29.36,29.37,29.35,29.37,111875.0,24.7611,24.7695,24.7527,24.7695,111875.0
2017-05-26 13:00:00,29.37,29.37,29.36,29.36,38613.0,24.7695,24.7695,24.7611,24.7611,38613.0
2017-05-26 13:10:00,29.37,29.39,29.36,29.39,132457.0,24.7695,24.7864,24.7611,24.7864,132457.0
2017-05-26 13:20:00,29.38,29.39,29.36,29.36,54629.0,24.778,24.7864,24.7611,24.7611,54629.0
2017-05-26 13:30:00,29.36,29.37,29.34,29.37,112065.0,24.7611,24.7695,24.7442,24.7695,112065.0
2017-05-26 13:40:00,29.37,29.37,29.36,29.36,42884.0,24.7695,24.7695,24.7611,24.7611,42884.0
2017-05-26 13:50:00,29.36,29.37,29.34,29.35,60983.0,24.7611,24.7695,24.7442,24.7527,60983.0
2017-05-26 14:00:00,29.35,29.38,29.34,29.35,95665.0,24.7527,24.778,24.7442,24.7527,95665.0
2017-05-26 14:10:00,29.36,29.38,29.35,29.37,54945.0,24.7611,24.778,24.7527,24.7695,54945.0
2017-05-26 14:20:00,29.38,29.39,29.37,29.38,59182.0,24.778,24.7864,24.7695,24.778,59182.0
2017-05-26 14:30:00,29.39,29.39,29.37,29.38,68033.0,24.7864,24.7864,24.7695,24.778,68033.0
2017-05-26 14:40:00,29.38,29.38,29.37,29.38,41606.0,24.778,24.778,24.7695,24.778,41606.0
2017-05-26 14:50:00,29.38,29.38,29.37,29.38,53431.0,24.778,24.778,24.7695,24.778,53431.0
2017-05-26 15:00:00,29.38,29.42,29.37,29.42,153393.0,24.778,24.8117,24.7695,24.8117,153393.0
2017-05-26 15:10:00,29.42,29.42,29.39,29.39,193843.0,24.8117,24.8117,24.7864,24.7864,193843.0
2017-05-26 15:20:00,29.4,29.42,29.39,29.4,109985.0,24.7948,24.8117,24.7864,24.7948,109985.0
2017-05-26 15:30:00,29.4,29.42,29.4,29.4,139262.0,24.7948,24.8117,24.7948,24.7948,139262.0
2017-05-26 15:40:00,29.4,29.43,29.4,29.43,289781.0,24.7948,24.8201,24.7948,24.8201,289781.0
2017-05-26 15:50:00,29.43,29.46,29.42,29.44,638864.0,24.8201,24.8454,24.8117,24.8286,638864.0
2017-05-30 09:30:00,29.39,29.56,29.33,29.54,330959.0,24.7864,24.9298,24.7358,24.9129,330959.0
2017-05-30 09:40:00,29.54,29.64,29.52,29.6,404306.0,24.9129,24.9972,24.896,24.9635,404306.0
2017-05-30 09:50:00,29.6,29.6,29.53,29.57,173202.0,24.9635,24.9635,24.9045,24.9382,173202.0
2017-05-30 10:00:00,29.57,29.58,29.49,29.5,157615.0,24.9382,24.9466,24.8707,24.8792,157615.0
2017-05-30 10:10:00,29.5,29.52,29.47,29.5,141704.0,24.8792,24.896,24.8539,24.8792,141704.0
2017-05-30 10:20:00,29.51,29.55,29.49,29.51,181042.0,24.8876,24.9213,24.8707,24.8876,181042.0
2017-05-30 10:30:00,29.51,29.55,29.5,29.53,165003.0,24.8876,24.9213,24.8792,24.9045,165003.0
2017-05-30 10:40:00,29.53,29.59,29.51,29.59,98664.0,24.9045,24.9551,24.8876,24.9551,98664.0
2017-05-30 10:50:00,29.59,29.6,29.54,29.55,81544.0,24.9551,24.9635,24.9129,24.9213,81544.0
2017-05-30 11:00:00,29.56,29.6,29.55,29.6,103967.0,24.9298,24.9635,24.9213,24.9635,103967.0
2017-05-30 11:10:00,29.6,29.61,29.58,29.6,143269.0,24.9635,24.9719,24.9466,24.9635,143269.0
2017-05-30 11:20:00,29.61,29.66,29.6,29.65,164918.0,24.9719,25.0141,24.9635,25.0057,164918.0
2017-05-30 11:30:00,29.65,29.65,29.6,29.6,103175.0,25.0057,25.0057,24.9635,24.9635,103175.0
2017-05-30 11:40:00,29.61,29.67,29.6,29.67,226052.0,24.9719,25.0225,24.9635,25.0225,226052.0
2017-05-30 11:50:00,29.66,29.72,29.66,29.7,148054.0,25.0141,25.0647,25.0141,25.0478,148054.0
2017-05-30 12:00:00,29.7,29.72,29.68,29.7,68467.0,25.0478,25.0647,25.031,25.0478,68467.0
2017-05-30 12:10:00,29.7,29.7,29.67,29.68,126300.0,25.0478,25.0478,25.0225,25.031,126300.0
2017-05-30 12:20:00,29.68,29.68,29.65,29.66,98273.0,25.031,25.031,25.0057,25.0141,98273.0
2017-05-30 12:30:00,29.66,29.67,29.65,29.66,92179.0,25.0141,25.0225,25.0057,25.0141,92179.0
2017-05-30 12:40:00,29.67,29.68,29.66,29.67,40190.0,25.0225,25.031,25.0141,25.0225,40190.0
2017-05-30 12:50:00,29.67,29.68,29.66,29.68,27574.0,25.0225,25.031,25.0141,25.031,27574.0
2017-05-30 13:00:00,29.68,29.72,29.67,29.72,58559.0,25.031,25.0647,25.0225,25.0647,58559.0
2017-05-30 13:10:00,29.72,29.75,29.71,29.74,78243.0,25.0647,25.09,25.0563,25.0816,78243.0
2017-05-30 13:20:00,29.74,29.75,29.72,29.73,84194.0,25.0816,25.09,25.0647,25.0731,84194.0
2017-05-30 13:30:00,29.73,29.78,29.72,29.78,151714.0,25.0731,25.1153,25.0647,25.1153,151714.0
2017-05-30 13:40:00,29.78,29.81,29.76,29.8,130634.0,25.1153,25.1406,25.0984,25.1322,130634.0
2017-05-30 13:50:00,29.8,29.82,29.78,29.79,133563.0,25.1322,25.149,25.1153,25.1237,133563.0
2017-05-30 14:00:00,29.79,29.81,29.78,29.8,133507.0,25.1237,25.1406,25.1153,25.1322,133507.0
2017-05-30 14:10:00,29.79,29.8,29.75,29.77,104197.0,25.1237,25.1322,25.09,25.1069,104197.0
2017-05-30 14:20:00,29.77,29.78,29.72,29.73,112118.0,25.1069,25.1153,25.0647,25.0731,112118.0
2017-05-30 14:30:00,29.73,29.75,29.71,29.71,105051.0,25.0731,25.09,25.0563,25.0563,105051.0
2017-05-30 14:40:00,29.71,29.72,29.68,29.7,113373.0,25.0563,25.0647,25.031,25.0478,113373.0
2017-05-30 14:50:00,29.7,29.72,29.68,29.7,125904.0,25.0478,25.0647,25.031,25.0478,125904.0
2017-05-30 15:00:00,29.71,29.76,29.7,29.74,169086.0,25.0563,25.0984,25.0478,25.0816,169086.0
2017-05-30 15:10:00,29.75,29.77,29.74,29.76,151475.0,25.09,25.1069,25.0816,25.0984,151475.0
2017-05-30 15:20:00,29.76,29.78,29.74,29.76,226901.0,25.0984,25.1153,25.0816,25.0984,226901.0
2017-05-30 15:30:00,29.75,29.77,29.74,29.75,213975.0,25.09,25.1069,25.0816,25.09,213975.0
2017-05-30 15:40:00,29.75,29.76,29.73,29.75,343007.0,25.09,25.0984,25.0731,25.09,343007.0
2017-05-30 15:50:00,29.75,29.76,29.73,29.75,554894.0,25.09,25.0984,25.0731,25.09,554894.0
2017-05-31 09:30:00,29.72,29.89,29.68,29.89,223633.0,25.0647,25.2081,25.031,25.2081,223633.0
2017-05-31 09:40:00,29.89,29.94,29.85,29.94,170277.0,25.2081,25.2502,25.1743,25.2502,170277.0
2017-05-31 09:50:00,29.93,29.94,29.84,29.85,229420.0,25.2418,25.2502,25.1659,25.1743,229420.0
2017-05-31 10:00:00,29.85,29.87,29.78,29.8,193728.0,25.1743,25.1912,25.1153,25.1322,193728.0
2017-05-31 10:10:00,29.8,29.8,29.71,29.76,390709.0,25.1322,25.1322,25.0563,25.0984,390709.0
2017-05-31 10:20:00,29.76,29.79,29.7,29.75,226176.0,25.0984,25.1237,25.0478,25.09,226176.0
2017-05-31 10:30:00,29.76,29.88,29.75,29.81,148844.0,25.0984,25.1996,25.09,25.1406,148844.0
2017-05-31 10:40:00,29.8,29.83,29.77,29.8,153027.0,25.1322,25.1575,25.1069,25.1322,153027.0
2017-05-31 10:50:00,29.8,29.84,29.79,29.79,198835.0,25.1322,25.1659,25.1237,25.1237,198835.0
2017-05-31 11:00:00,29.79,29.8,29.69,29.71,267226.0,25.1237,25.1322,25.0394,25.0563,267226.0
2017-05-31 11:10:00,29.72,29.72,29.62,29.65,182569.0,25.0647,25.0647,24.9804,25.0057,182569.0
2017-05-31 11:20:00,29.65,29.68,29.64,29.68,91058.0,25.0057,25.031,24.9972,25.031,91058.0
2017-05-31 11:30:00,29.68,29.69,29.62,29.67,145721.0,25.031,25.0394,24.9804,25.0225,145721.0
2017-05-31 11:40:00,29.68,29.7,29.66,29.7,96682.0,25.031,25.0478,25.0141,25.0478,96682.0
2017-05-31 11:50:00,29.7,29.7,29.66,29.66,82840.0,25.0478,25.0478,25.0141,25.0141,82840.0
2017-05-31 12:00:00,29.66,29.67,29.63,29.64,107786.0,25.0141,25.0225,24.9888,24.9972,107786.0
2017-05-31 12:10:00,29.64,29.65,29.61,29.65,92941.0,24.9972,25.0057,24.9719,25.0057,92941.0
2017-05-31 12:20:00,29.65,29.67,29.63,29.64,103885.0,25.0057,25.0225,24.9888,24.9972,103885.0
2017-05-31 12:30:00,29.64,29.67,29.63,29.63,67077.0,24.9972,25.0225,24.9888,24.9888,67077.0
2017-05-31 12:40:00,29.63,29.64,29.6,29.62,109059.0,24.9888,24.9972,24.9635,24.9804,109059.0
2017-05-31 12:50:00,29.62,29.64,29.61,29.64,76535.0,24.9804,24.9972,24.9719,24.9972,76535.0
2017-05-31 13:00:00,29.64,29.66,29.61,29.62,109622.0,24.9972,25.0141,24.9719,24.9804,109622.0
2017-05-31 13:10:00,29.62,29.64,29.61,29.63,105945.0,24.9804,24.9972,24.9719,24.9888,105945.0
2017-05-31 13:20:00,29.62,29.65,29.61,29.64,88338.0,24.9804,25.0057,24.9719,24.9972,88338.0
2017-05-31 13:30:00,29.64,29.65,29.61,29.63,77610.0,24.9972,25.0057,24.9719,24.9888,77610.0
2017-05-31 13:40:00,29.63,29.64,29.61,29.62,90204.0,24.9888,24.9972,24.9719,24.9804,90204.0
2017-05-31 13:50:00,29.62,29.65,29.62,29.63,71346.0,24.9804,25.0057,24.9804,24.9888,71346.0
2017-05-31 14:00:00,29.63,29.64,29.57,29.57,176682.0,24.9888,24.9972,24.9382,24.9382,176682.0
2017-05-31 14:10:00,29.57,29.6,29.55,29.6,115953.0,24.9382,24.9635,24.9213,24.9635,115953.0
2017-05-31 14:20:00,29.6,29.62,29.59,29.6,119213.0,24.9635,24.9804,24.9551,24.9635,119213.0
2017-05-31 14:30:00,29.6,29.6,29.57,29.6,116312.0,24.9635,24.9635,24.9382,24.9635,116312.0
2017-05-31 14:40:00,29.6,29.7,29.58,29.68,495036.0,24.9635,25.0478,24.9466,25.031,495036.0
2017-05-31 14:50:00,29.68,29.71,29.68,29.71,107281.0,25.031,25.0563,25.031,25.0563,107281.0
2017-05-31 15:00:00,29.71,29.74,29.7,29.74,132708.0,25.0563,25.0816,25.0478,25.0816,132708.0
2017-05-31 15:10:00,29.74,29.75,29.71,29.74,207214.0,25.0816,25.09,25.0563,25.0816,207214.0
2017-05-31 15:20:00,29.74,29.77,29.73,29.76,173566.0,25.0816,25.1069,25.0731,25.0984,173566.0
2017-05-31 15:30:00,29.76,29.76,29.72,29.73,291717.0,25.0984,25.0984,25.0647,25.0731,291717.0
2017-05-31 15:40:00,29.73,29.76,29.71,29.76,329010.0,25.0731,25.0984,25.0563,25.0984,329010.0
2017-05-31 15:50:00,29.76,29.78,29.75,29.77,837604.0,25.0984,25.1153,25.09,25.1069,837604.0
2017-06-01 09:30:00,29.8,29.8,29.7,29.76,200892.0,25.1322,25.1322,25.0478,25.0984,200892.0
2017-06-01 09:40:00,29.75,29.81,29.7,29.8,205818.0,25.09,25.1406,25.0478,25.1322,205818.0
2017-06-01 09:50:00,29.8,29.88,29.8,29.87,146120.0,25.1322,25.1996,25.1322,25.1912,146120.0
2017-06-01 10:00:00,29.87,29.97,29.84,29.95,247574.0,25.1912,25.2755,25.1659,25.2587,247574.0
2017-06-01 10:10:00,29.94,29.99,29.92,29.98,273850.0,25.2502,25.2924,25.2334,25.284,273850.0
2017-06-01 10:20:00,29.98,30.02,29.98,30.02,503511.0,25.284,25.3177,25.284,25.3177,503511.0
2017-06-01 10:30:00,30.01,30.04,29.91,29.92,452396.0,25.3093,25.3346,25.2249,25.2334,452396.0
2017-06-01 10:40:00,29.92,30.02,29.91,30.0,225533.0,25.2334,25.3177,25.2249,25.3008,225533.0
2017-06-01 10:50:00,29.99,30.0,29.96,29.98,202474.0,25.2924,25.3008,25.2671,25.284,202474.0
2017-06-01 11:00:00,29.98,29.99,29.93,29.95,253888.0,25.284,25.2924,25.2418,25.2587,253888.0
2017-06-01 11:10:00,29.95,29.96,29.92,29.92,145754.0,25.2587,25.2671,25.2334,25.2334,145754.0
2017-06-01 11:20:00,29.93,29.94,29.91,29.94,134025.0,25.2418,25.2502,25.2249,25.2502,134025.0
2017-06-01 11:30:00,29.93,29.95,29.93,29.94,188088.0,25.2418,25.2587,25.2418,25.2502,188088.0
2017-06-01 11:40:00,29.94,29.96,29.93,29.95,163610.0,25.2502,25.2671,25.2418,25.2587,163610.0
2017-06-01 11:50:00,29.95,29.96,29.93,29.95,137607.0,25.2587,25.2671,25.2418,25.2587,137607.0
2017-06-01 12:00:00,29.95,29.97,29.94,29.95,171307.0,25.2587,25.2755,25.2502,25.2587,171307.0
2017-06-01 12:10:00,29.95,30.01,29.95,29.97,288314.0,25.2587,25.3093,25.2587,25.2755,288314.0
2017-06-01 12:20:00,29.98,30.0,29.97,29.98,117031.0,25.284,25.3008,25.2755,25.284,117031.0
2017-06-01 12:30:00,29.98,29.99,29.95,29.98,203510.0,25.284,25.2924,25.2587,25.284,203510.0
2017-06-01 12:40:00,29.99,30.03,29.98,30.02,173968.0,25.2924,25.3261,25.284,25.3177,173968.0
2017-06-01 12:50:00,30.02,30.08,30.01,30.07,345190.0,25.3177,25.3683,25.3093,25.3599,345190.0
2017-06-01 13:00:00,30.08,30.19,30.07,30.19,248841.0,25.3683,25.4611,25.3599,25.4611,248841.0
2017-06-01 13:10:00,30.19,30.35,30.18,30.33,447528.0,25.4611,25.596,25.4527,25.5792,447528.0
2017-06-01 13:20:00,30.33,30.36,30.29,30.3,122877.0,25.5792,25.6045,25.5454,25.5539,122877.0
2017-06-01 13:30:00,30.3,30.3,30.26,30.26,139561.0,25.5539,25.5539,25.5201,25.5201,139561.0
2017-06-01 13:40:00,30.27,30.27,30.24,30.24,56412.0,25.5286,25.5286,25.5033,25.5033,56412.0
2017-06-01 13:50:00,30.24,30.29,30.22,30.23,171235.0,25.5033,25.5454,25.4864,25.4948,171235.0
2017-06-01 14:00:00,30.22,30.23,30.17,30.18,144798.0,25.4864,25.4948,25.4442,25.4527,144798.0
2017-06-01 14:10:00,30.17,30.21,30.17,30.17,113052.0,25.4442,25.478,25.4442,25.4442,113052.0
2017-06-01 14:20:00,30.17,30.24,30.17,30.24,123492.0,25.4442,25.5033,25.4442,25.5033,123492.0
2017-06-01 14:30:00,30.24,30.24,30.16,30.17,166928.0,25.5033,25.5033,25.4358,25.4442,166928.0
2017-06-01 14:40:00,30.17,30.2,30.16,30.17,213842.0,25.4442,25.4695,25.4358,25.4442,213842.0
2017-06-01 14:50:00,30.18,30.19,30.16,30.18,146377.0,25.4527,25.4611,25.4358,25.4527,146377.0
2017-06-01 15:00:00,30.17,30.18,30.16,30.17,249749.0,25.4442,25.4527,25.4358,25.4442,249749.0
2017-06-01 15:10:00,30.17,30.17,30.16,30.17,124748.0,25.4442,25.4442,25.4358,25.4442,124748.0
2017-06-01 15:20:00,30.16,30.19,30.14,30.14,224444.0,25.4358,25.4611,25.4189,25.4189,224444.0
2017-06-01 15:30:00,30.15,30.17,30.14,30.16,398536.0,25.4273,25.4442,25.4189,25.4358,398536.0
2017-06-01 15:40:00,30.16,30.19,30.15,30.18,394236.0,25.4358,25.4611,25.4273,25.4527,394236.0
2017-06-01 15:50:00,30.18,30.24,30.15,30.23,1274509.0,25.4527,25.5033,25.4273,25.4948,1274509.0
2017-06-02 09:30:00,30.35,30.6,30.2,30.29,650722.0,25.596,25.8069,25.4695,25.5454,650722.0
2017-06-02 09:40:00,30.3,30.48,30.29,30.46,174077.0,25.5539,25.7057,25.5454,25.6888,174077.0
2017-06-02 09:50:00,30.47,30.49,30.4,30.47,250306.0,25.6972,25.7141,25.6382,25.6972,250306.0
2017-06-02 10:00:00,30.46,30.65,30.45,30.6,443771.0,25.6888,25.849,25.6804,25.8069,443771.0
2017-06-02 10:10:00,30.61,30.61,30.48,30.5,272379.0,25.8153,25.8153,25.7057,25.7225,272379.0
2017-06-02 10:20:00,30.5,30.51,30.46,30.5,87793.0,25.7225,25.731,25.6888,25.7225,87793.0
2017-06-02 10:30:00,30.5,30.51,30.43,30.44,96337.0,25.7225,25.731,25.6635,25.6719,96337.0
2017-06-02 10:40:00,30.44,30.44,30.39,30.4,66760.0,25.6719,25.6719,25.6298,25.6382,66760.0
2017-06-02 10:50:00,30.4,30.42,30.38,30.39,72937.0,25.6382,25.6551,25.6213,25.6298,72937.0
2017-06-02 11:00:00,30.39,30.4,30.3,30.3,44814.0,25.6298,25.6382,25.5539,25.5539,44814.0
2017-06-02 11:10:00,30.3,30.34,30.24,30.26,184178.0,25.5539,25.5876,25.5033,25.5201,184178.0
2017-06-02 11:20:00,30.26,30.29,30.21,30.26,167509.0,25.5201,25.5454,25.478,25.5201,167509.0
2017-06-02 11:30:00,30.26,30.27,30.22,30.27,56691.0,25.5201,25.5286,25.4864,25.5286,56691.0
2017-06-02 11:40:00,30.27,30.27,30.22,30.24,115363.0,25.5286,25.5286,25.4864,25.5033,115363.0
2017-06-02 11:50:00,30.25,30.26,30.23,30.23,45153.0,25.5117,25.5201,25.4948,25.4948,45153.0
2017-06-02 12:00:00,30.23,30.26,30.21,30.21,72543.0,25.4948,25.5201,25.478,25.478,72543.0
2017-06-02 12:10:00,30.21,30.24,30.2,30.23,55104.0,25.478,25.5033,25.4695,25.4948,55104.0
2017-06-02 12:20:00,30.24,30.26,30.22,30.26,67713.0,25.5033,25.5201,25.4864,25.5201,67713.0
2017-06-02 12:30:00,30.25,30.26,30.21,30.22,71174.0,25.5117,25.5201,25.478,25.4864,71174.0
2017-06-02 12:40:00,30.22,30.24,30.21,30.21,37513.0,25.4864,25.5033,25.478,25.478,37513.0
2017-06-02 12:50:00,30.22,30.23,30.21,30.23,30043.0,25.4864,25.4948,25.478,25.4948,30043.0
2017-06-02 13:00:00,30.23,30.24,30.2,30.22,48658.0,25.4948,25.5033,25.4695,25.4864,48658.0
2017-06-02 13:10:00,30.23,30.23,30.19,30.19,67401.0,25.4948,25.4948,25.4611,25.4611,67401.0
2017-06-02 13:20:00,30.19,30.21,30.19,30.19,54060.0,25.4611,25.478,25.4611,25.4611,54060.0
2017-06-02 13:30:00,30.19,30.23,30.19,30.2,149056.0,25.4611,25.4948,25.4611,25.4695,149056.0
2017-06-02 13:40:00,30.2,30.21,30.16,30.16,77789.0,25.4695,25.478,25.4358,25.4358,77789.0
2017-06-02 13:50:00,30.16,30.17,30.1,30.12,116626.0,25.4358,25.4442,25.3852,25.402,116626.0
2017-06-02 14:00:00,30.12,30.12,30.06,30.08,166332.0,25.402,25.402,25.3514,25.3683,166332.0
2017-06-02 14:10:00,30.08,30.14,30.06,30.14,132175.0,25.3683,25.4189,25.3514,25.4189,132175.0
2017-06-02 14:20:00,30.14,30.15,30.09,30.09,44968.0,25.4189,25.4273,25.3767,25.3767,44968.0
2017-06-02 14:30:00,30.09,30.1,30.05,30.06,77122.0,25.3767,25.3852,25.343,25.3514,77122.0
2017-06-02 14:40:00,30.05,30.11,30.05,30.08,172504.0,25.343,25.3936,25.343,25.3683,172504.0
2017-06-02 14:50:00,30.07,30.08,30.04,30.04,59565.0,25.3599,25.3683,25.3346,25.3346,59565.0
2017-06-02 15:00:00,30.04,30.05,30.03,30.03,116881.0,25.3346,25.343,25.3261,25.3261,116881.0
2017-06-02 15:10:00,30.04,30.05,30.01,30.02,163722.0,25.3346,25.343,25.3093,25.3177,163722.0
2017-06-02 15:20:00,30.03,30.05,30.01,30.01,131247.0,25.3261,25.343,25.3093,25.3093,131247.0
2017-06-02 15:30:00,30.01,30.08,29.99,30.08,309200.0,25.3093,25.3683,25.2924,25.3683,309200.0
2017-06-02 15:40:00,30.08,30.12,30.06,30.12,231280.0,25.3683,25.402,25.3514,25.402,231280.0
2017-06-02 15:50:00,30.12,30.12,30.1,30.11,731148.0,25.402,25.402,25.3852,25.3936,731148.0
2017-06-05 09:30:00,30.02,30.04,29.72,29.73,213240.0,25.3177,25.3346,25.0647,25.0731,213240.0
2017-06-05 09:40:00,29.74,29.86,29.68,29.85,342012.0,25.0816,25.1828,25.031,25.1743,342012.0
2017-06-05 09:50:00,29.85,29.85,29.78,29.79,81295.0,25.1743,25.1743,25.1153,25.1237,81295.0
2017-06-05 10:00:00,29.79,29.93,29.78,29.88,97321.0,25.1237,25.2418,25.1153,25.1996,97321.0
2017-06-05 10:10:00,29.88,29.91,29.83,29.85,210100.0,25.1996,25.2249,25.1575,25.1743,210100.0
2017-06-05 10:20:00,29.86,29.96,29.85,29.96,256673.0,25.1828,25.2671,25.1743,25.2671,256673.0
2017-06-05 10:30:00,29.96,30.03,29.94,30.0,174083.0,25.2671,25.3261,25.2502,25.3008,174083.0
2017-06-05 10:40:00,30.0,30.01,29.97,30.0,67208.0,25.3008,25.3093,25.2755,25.3008,67208.0
2017-06-05 10:50:00,30.0,30.01,29.97,29.97,73224.0,25.3008,25.3093,25.2755,25.2755,73224.0
2017-06-05 11:00:00,29.98,29.99,29.94,29.99,101049.0,25.284,25.2924,25.2502,25.2924,101049.0
2017-06-05 11:10:00,29.99,29.99,29.96,29.99,78802.0,25.2924,25.2924,25.2671,25.2924,78802.0
2017-06-05 11:20:00,29.99,30.01,29.99,30.01,165283.0,25.2924,25.3093,25.2924,25.3093,165283.0
2017-06-05 11:30:00,30.01,30.03,29.99,30.02,162579.0,25.3093,25.3261,25.2924,25.3177,162579.0
2017-06-05 11:40:00,30.02,30.02,29.99,30.01,135015.0,25.3177,25.3177,25.2924,25.3093,135015.0
2017-06-05 11:50:00,30.01,30.01,29.99,30.0,135149.0,25.3093,25.3093,25.2924,25.3008,135149.0
2017-06-05 12:00:00,30.01,30.09,30.0,30.09,89332.0,25.3093,25.3767,25.3008,25.3767,89332.0
2017-06-05 12:10:00,30.08,30.09,30.03,30.04,84765.0,25.3683,25.3767,25.3261,25.3346,84765.0
2017-06-05 12:20:00,30.05,30.06,29.99,29.99,173819.0,25.343,25.3514,25.2924,25.2924,173819.0
2017-06-05 12:30:00,29.99,30.03,29.98,30.03,159317.0,25.2924,25.3261,25.284,25.3261,159317.0
2017-06-05 12:40:00,30.03,30.04,30.01,30.03,84234.0,25.3261,25.3346,25.3093,25.3261,84234.0
2017-06-05 12:50:00,30.04,30.05,30.02,30.04,82963.0,25.3346,25.343,25.3177,25.3346,82963.0
2017-06-05 13:00:00,30.05,30.08,30.04,30.06,93018.0,25.343,25.3683,25.3346,25.3514,93018.0
2017-06-05 13:10:00,30.06,30.07,30.04,30.05,86172.0,25.3514,25.3599,25.3346,25.343,86172.0
2017-06-05 13:20:00,30.05,30.08,30.05,30.06,82683.0,25.343,25.3683,25.343,25.3514,82683.0
2017-06-05 13:30:00,30.07,30.07,30.04,30.05,103542.0,25.3599,25.3599,25.3346,25.343,103542.0
2017-06-05 13:40:00,30.05,30.06,30.03,30.05,125668.0,25.343,25.3514,25.3261,25.343,125668.0
2017-06-05 13:50:00,30.04,30.08,30.04,30.06,86390.0,25.3346,25.3683,25.3346,25.3514,86390.0
2017-06-05 14:00:00,30.07,30.09,30.04,30.05,105048.0,25.3599,25.3767,25.3346,25.343,105048.0
2017-06-05 14:10:00,30.05,30.07,30.05,30.06,80521.0,25.343,25.3599,25.343,25.3514,80521.0
2017-06-05 14:20:00,30.07,30.09,30.06,30.09,85508.0,25.3599,25.3767,25.3514,25.3767,85508.0
2017-06-05 14:30:00,30.09,30.11,30.08,30.11,90030.0,25.3767,25.3936,25.3683,25.3936,90030.0
2017-06-05 14:40:00,30.11,30.17,30.1,30.15,109254.0,25.3936,25.4442,25.3852,25.4273,109254.0
2017-06-05 14:50:00,30.15,30.16,30.12,30.13,66102.0,25.4273,25.4358,25.402,25.4105,66102.0
2017-06-05 15:00:00,30.13,30.16,30.11,30.13,128306.0,25.4105,25.4358,25.3936,25.4105,128306.0
2017-06-05 15:10:00,30.13,30.13,30.1,30.13,170422.0,25.4105,25.4105,25.3852,25.4105,170422.0
2017-06-05 15:20:00,30.13,30.15,30.12,30.12,127627.0,25.4105,25.4273,25.402,25.402,127627.0
2017-06-05 15:30:00,30.12,30.13,30.1,30.13,337328.0,25.402,25.4105,25.3852,25.4105,337328.0
2017-06-05 15:40:00,30.13,30.13,30.09,30.11,272513.0,25.4105,25.4105,25.3767,25.3936,272513.0
2017-06-05 15:50:00,30.11,30.12,30.08,30.08,664625.0,25.3936,25.402,25.3683,25.3683,664625.0
2017-06-06 09:30:00,30.13,30.13,29.91,29.95,223182.0,25.4105,25.4105,25.2249,25.2587,223182.0
2017-06-06 09:40:00,29.95,30.08,29.94,29.99,145418.0,25.2587,25.3683,25.2502,25.2924,145418.0
2017-06-06 09:50:00,30.0,30.02,29.95,30.02,57923.0,25.3008,25.3177,25.2587,25.3177,57923.0
2017-06-06 10:00:00,30.02,30.02,29.96,30.0,57385.0,25.3177,25.3177,25.2671,25.3008,57385.0
2017-06-06 10:10:00,30.0,30.03,29.99,30.01,55325.0,25.3008,25.3261,25.2924,25.3093,55325.0
2017-06-06 10:20:00,30.01,30.06,29.98,30.02,150298.0,25.3093,25.3514,25.284,25.3177,150298.0
2017-06-06 10:30:00,30.02,30.03,29.99,30.01,87618.0,25.3177,25.3261,25.2924,25.3093,87618.0
2017-06-06 10:40:00,30.01,30.02,29.99,30.02,65129.0,25.3093,25.3177,25.2924,25.3177,65129.0
2017-06-06 10:50:00,30.02,30.02,29.93,29.95,112092.0,25.3177,25.3177,25.2418,25.2587,112092.0
2017-06-06 11:00:00,29.95,29.99,29.93,29.95,155506.0,25.2587,25.2924,25.2418,25.2587,155506.0
2017-06-06 11:10:00,29.95,29.96,29.83,29.85,242574.0,25.2587,25.2671,25.1575,25.1743,242574.0
2017-06-06 11:20:00,29.85,29.86,29.79,29.81,283063.0,25.1743,25.1828,25.1237,25.1406,283063.0
2017-06-06 11:30:00,29.81,29.89,29.8,29.89,79127.0,25.1406,25.2081,25.1322,25.2081,79127.0
2017-06-06 11:40:00,29.89,29.92,29.88,29.89,55640.0,25.2081,25.2334,25.1996,25.2081,55640.0
2017-06-06 11:50:00,29.9,29.92,29.88,29.9,62897.0,25.2165,25.2334,25.1996,25.2165,62897.0
2017-06-06 12:00:00,29.9,29.91,29.87,29.89,61244.0,25.2165,25.2249,25.1912,25.2081,61244.0
2017-06-06 12:10:00,29.89,29.92,29.84,29.91,158114.0,25.2081,25.2334,25.1659,25.2249,158114.0
2017-06-06 12:20:00,29.91,29.92,29.87,29.89,50974.0,25.2249,25.2334,25.1912,25.2081,50974.0
2017-06-06 12:30:00,29.89,29.92,29.86,29.86,58932.0,25.2081,25.2334,25.1828,25.1828,58932.0
2017-06-06 12:40:00,29.86,29.86,29.81,29.83,51314.0,25.1828,25.1828,25.1406,25.1575,51314.0
2017-06-06 12:50:00,29.84,29.87,29.82,29.83,125031.0,25.1659,25.1912,25.149,25.1575,125031.0
2017-06-06 13:00:00,29.82,29.83,29.8,29.82,28586.0,25.149,25.1575,25.1322,25.149,28586.0
2017-06-06 13:10:00,29.82,29.83,29.79,29.81,59075.0,25.149,25.1575,25.1237,25.1406,59075.0
2017-06-06 13:20:00,29.81,29.83,29.78,29.8,72554.0,25.1406,25.1575,25.1153,25.1322,72554.0
2017-06-06 13:30:00,29.8,29.8,29.74,29.75,371728.0,25.1322,25.1322,25.0816,25.09,371728.0
2017-06-06 13:40:00,29.75,29.82,29.74,29.82,50759.0,25.09,25.149,25.0816,25.149,50759.0
2017-06-06 13:50:00,29.82,29.82,29.8,29.8,82982.0,25.149,25.149,25.1322,25.1322,82982.0
2017-06-06 14:00:00,29.81,29.82,29.79,29.8,115030.0,25.1406,25.149,25.1237,25.1322,115030.0
2017-06-06 14:10:00,29.8,29.8,29.76,29.8,94703.0,25.1322,25.1322,25.0984,25.1322,94703.0
2017-06-06 14:20:00,29.8,29.8,29.76,29.77,81239.0,25.1322,25.1322,25.0984,25.1069,81239.0
2017-06-06 14:30:00,29.78,29.82,29.76,29.79,110525.0,25.1153,25.149,25.0984,25.1237,110525.0
2017-06-06 14:40:00,29.8,29.85,29.79,29.83,89565.0,25.1322,25.1743,25.1237,25.1575,89565.0
2017-06-06 14:50:00,29.84,29.86,29.81,29.82,87029.0,25.1659,25.1828,25.1406,25.149,87029.0
2017-06-06 15:00:00,29.82,29.83,29.79,29.81,106752.0,25.149,25.1575,25.1237,25.1406,106752.0
2017-06-06 15:10:00,29.82,29.85,29.81,29.85,66325.0,25.149,25.1743,25.1406,25.1743,66325.0
2017-06-06 15:20:00,29.85,29.85,29.77,29.77,182436.0,25.1743,25.1743,25.1069,25.1069,182436.0
2017-06-06 15:30:00,29.78,29.78,29.72,29.76,267394.0,25.1153,25.1153,25.0647,25.0984,267394.0
2017-06-06 15:40:00,29.76,29.82,29.75,29.8,349964.0,25.0984,25.149,25.09,25.1322,349964.0
2017-06-06 15:50:00,29.8,29.82,29.79,29.81,430611.0,25.1322,25.149,25.1237,25.1406,430611.0
2017-06-07 09:30:00,29.77,29.86,29.77,29.86,156442.0,25.1069,25.1828,25.1069,25.1828,156442.0
2017-06-07 09:40:00,29.86,29.87,29.79,29.81,62863.0,25.1828,25.1912,25.1237,25.1406,62863.0
2017-06-07 09:50:00,29.82,29.87,29.81,29.84,140333.0,25.149,25.1912,25.1406,25.1659,140333.0
2017-06-07 10:00:00,29.84,29.84,29.72,29.73,141340.0,25.1659,25.1659,25.0647,25.0731,141340.0
2017-06-07 10:10:00,29.74,29.81,29.71,29.8,193687.0,25.0816,25.1406,25.0563,25.1322,193687.0
2017-06-07 10:20:00,29.8,29.82,29.77,29.8,110617.0,25.1322,25.149,25.1069,25.1322,110617.0
2017-06-07 10:30:00,29.8,29.8,29.72,29.73,226222.0,25.1322,25.1322,25.0647,25.0731,226222.0
2017-06-07 10:40:00,29.73,29.76,29.7,29.76,106016.0,25.0731,25.0984,25.0478,25.0984,106016.0
2017-06-07 10:50:00,29.75,29.79,29.73,29.73,268430.0,25.09,25.1237,25.0731,25.0731,268430.0
2017-06-07 11:00:00,29.73,29.75,29.71,29.73,111077.0,25.0731,25.09,25.0563,25.0731,111077.0
2017-06-07 11:10:00,29.73,29.74,29.72,29.74,55502.0,25.0731,25.0816,25.0647,25.0816,55502.0
2017-06-07 11:20:00,29.74,29.81,29.73,29.81,134670.0,25.0816,25.1406,25.0731,25.1406,134670.0
2017-06-07 11:30:00,29.8,29.86,29.8,29.86,72054.0,25.1322,25.1828,25.1322,25.1828,72054.0
2017-06-07 11:40:00,29.86,29.86,29.84,29.85,66824.0,25.1828,25.1828,25.1659,25.1743,66824.0
2017-06-07 11:50:00,29.84,29.85,29.82,29.82,67646.0,25.1659,25.1743,25.149,25.149,67646.0
2017-06-07 12:00:00,29.82,29.83,29.73,29.73,78192.0,25.149,25.1575,25.0731,25.0731,78192.0
2017-06-07 12:10:00,29.74,29.77,29.73,29.76,102017.0,25.0816,25.1069,25.0731,25.0984,102017.0
2017-06-07 12:20:00,29.77,29.83,29.76,29.81,58102.0,25.1069,25.1575,25.0984,25.1406,58102.0
2017-06-07 12:30:00,29.82,29.82,29.81,29.81,114542.0,25.149,25.149,25.1406,25.1406,114542.0
2017-06-07 12:40:00,29.82,29.84,29.81,29.83,94426.0,25.149,25.1659,25.1406,25.1575,94426.0
2017-06-07 12:50:00,29.83,29.85,29.81,29.85,57525.0,25.1575,25.1743,25.1406,25.1743,57525.0
2017-06-07 13:00:00,29.85,29.85,29.82,29.83,62387.0,25.1743,25.1743,25.149,25.1575,62387.0
2017-06-07 13:10:00,29.83,29.84,29.83,29.83,18462.0,25.1575,25.1659,25.1575,25.1575,18462.0
2017-06-07 13:20:00,29.83,29.84,29.81,29.82,86763.0,25.1575,25.1659,25.1406,25.149,86763.0
2017-06-07 13:30:00,29.82,29.82,29.81,29.81,32214.0,25.149,25.149,25.1406,25.1406,32214.0
2017-06-07 13:40:00,29.82,29.82,29.78,29.8,91735.0,25.149,25.149,25.1153,25.1322,91735.0
2017-06-07 13:50:00,29.79,29.81,29.76,29.78,112965.0,25.1237,25.1406,25.0984,25.1153,112965.0
2017-06-07 14:00:00,29.78,29.8,29.76,29.8,98475.0,25.1153,25.1322,25.0984,25.1322,98475.0
2017-06-07 14:10:00,29.8,29.81,29.79,29.81,40161.0,25.1322,25.1406,25.1237,25.1406,40161.0
2017-06-07 14:20:00,29.81,29.83,29.8,29.83,59157.0,25.1406,25.1575,25.1322,25.1575,59157.0
2017-06-07 14:30:00,29.83,29.88,29.82,29.82,135540.0,25.1575,25.1996,25.149,25.149,135540.0
2017-06-07 14:40:00,29.83,29.84,29.81,29.83,153207.0,25.1575,25.1659,25.1406,25.1575,153207.0
2017-06-07 14:50:00,29.83,29.83,29.79,29.8,77799.0,25.1575,25.1575,25.1237,25.1322,77799.0
2017-06-07 15:00:00,29.8,29.8,29.77,29.78,75622.0,25.1322,25.1322,25.1069,25.1153,75622.0
2017-06-07 15:10:00,29.78,29.78,29.77,29.78,97729.0,25.1153,25.1153,25.1069,25.1153,97729.0
2017-06-07 15:20:00,29.78,29.81,29.77,29.8,150317.0,25.1153,25.1406,25.1069,25.1322,150317.0
2017-06-07 15:30:00,29.8,29.81,29.79,29.8,119544.0,25.1322,25.1406,25.1237,25.1322,119544.0
2017-06-07 15:40:00,29.79,29.8,29.78,29.78,303780.0,25.1237,25.1322,25.1153,25.1153,303780.0
2017-06-07 15:50:00,29.79,29.79,29.7,29.7,1149709.0,25.1237,25.1237,25.0478,25.0478,1149709.0
2017-06-08 09:30:00,29.79,30.01,29.79,29.98,336403.0,25.1237,25.3093,25.1237,25.284,336403.0
2017-06-08 09:40:00,29.99,30.19,29.95,30.15,236556.0,25.2924,25.4611,25.2587,25.4273,236556.0
2017-06-08 09:50:00,30.15,30.2,30.07,30.18,227208.0,25.4273,25.4695,25.3599,25.4527,227208.0
2017-06-08 10:00:00,30.19,30.25,30.15,30.2,138603.0,25.4611,25.5117,25.4273,25.4695,138603.0
2017-06-08 10:10:00,30.2,30.28,30.18,30.28,218268.0,25.4695,25.537,25.4527,25.537,218268.0
2017-06-08 10:20:00,30.27,30.29,30.19,30.2,260698.0,25.5286,25.5454,25.4611,25.4695,260698.0
2017-06-08 10:30:00,30.2,30.29,30.19,30.29,365881.0,25.4695,25.5454,25.4611,25.5454,365881.0
2017-06-08 10:40:00,30.29,30.33,30.25,30.3,199916.0,25.5454,25.5792,25.5117,25.5539,199916.0
2017-06-08 10:50:00,30.29,30.36,30.28,30.35,137609.0,25.5454,25.6045,25.537,25.596,137609.0
2017-06-08 11:00:00,30.34,30.35,30.28,30.34,195472.0,25.5876,25.596,25.537,25.5876,195472.0
2017-06-08 11:10:00,30.34,30.43,30.33,30.42,443763.0,25.5876,25.6635,25.5792,25.6551,443763.0
2017-06-08 11:20:00,30.42,30.49,30.39,30.41,316701.0,25.6551,25.7141,25.6298,25.6466,316701.0
2017-06-08 11:30:00,30.4,30.41,30.33,30.35,109918.0,25.6382,25.6466,25.5792,25.596,109918.0
2017-06-08 11:40:00,30.35,30.37,30.3,30.35,165742.0,25.596,25.6129,25.5539,25.596,165742.0
2017-06-08 11:50:00,30.35,30.47,30.33,30.47,189158.0,25.596,25.6972,25.5792,25.6972,189158.0
2017-06-08 12:00:00,30.47,30.54,30.46,30.54,188060.0,25.6972,25.7563,25.6888,25.7563,188060.0
2017-06-08 12:10:00,30.54,30.57,30.51,30.54,142605.0,25.7563,25.7816,25.731,25.7563,142605.0
2017-06-08 12:20:00,30.54,30.54,30.44,30.45,91826.0,25.7563,25.7563,25.6719,25.6804,91826.0
2017-06-08 12:30:00,30.45,30.48,30.44,30.46,112876.0,25.6804,25.7057,25.6719,25.6888,112876.0
2017-06-08 12:40:00,30.46,30.47,30.44,30.47,116305.0,25.6888,25.6972,25.6719,25.6972,116305.0
2017-06-08 12:50:00,30.46,30.47,30.42,30.43,91636.0,25.6888,25.6972,25.6551,25.6635,91636.0
2017-06-08 13:00:00,30.43,30.44,30.37,30.37,134769.0,25.6635,25.6719,25.6129,25.6129,134769.0
2017-06-08 13:10:00,30.38,30.38,30.27,30.33,145448.0,25.6213,25.6213,25.5286,25.5792,145448.0
2017-06-08 13:20:00,30.32,30.32,30.27,30.28,95194.0,25.5707,25.5707,25.5286,25.537,95194.0
2017-06-08 13:30:00,30.29,30.31,30.26,30.26,53761.0,25.5454,25.5623,25.5201,25.5201,53761.0
2017-06-08 13:40:00,30.26,30.27,30.22,30.25,97260.0,25.5201,25.5286,25.4864,25.5117,97260.0
2017-06-08 13:50:00,30.26,30.27,30.23,30.26,94589.0,25.5201,25.5286,25.4948,25.5201,94589.0
2017-06-08 14:00:00,30.25,30.28,30.25,30.26,141539.0,25.5117,25.537,25.5117,25.5201,141539.0
2017-06-08 14:10:00,30.26,30.27,30.2,30.22,126600.0,25.5201,25.5286,25.4695,25.4864,126600.0
2017-06-08 14:20:00,30.23,30.24,30.19,30.2,107447.0,25.4948,25.5033,25.4611,25.4695,107447.0
2017-06-08 14:30:00,30.2,30.2,30.13,30.13,139731.0,25.4695,25.4695,25.4105,25.4105,139731.0
2017-06-08 14:40:00,30.14,30.16,30.09,30.1,100043.0,25.4189,25.4358,25.3767,25.3852,100043.0
2017-06-08 14:50:00,30.1,30.15,30.07,30.14,173811.0,25.3852,25.4273,25.3599,25.4189,173811.0
2017-06-08 15:00:00,30.14,30.15,30.11,30.12,109594.0,25.4189,25.4273,25.3936,25.402,109594.0
2017-06-08 15:10:00,30.12,30.16,30.1,30.15,170676.0,25.402,25.4358,25.3852,25.4273,170676.0
2017-06-08 15:20:00,30.15,30.18,30.14,30.18,123297.0,25.4273,25.4527,25.4189,25.4527,123297.0
2017-06-08 15:30:00,30.18,30.18,30.13,30.13,171797.0,25.4527,25.4527,25.4105,25.4105,171797.0
2017-06-08 15:40:00,30.14,30.17,30.11,30.17,254219.0,25.4189,25.4442,25.3936,25.4442,254219.0
2017-06-08 15:50:00,30.17,30.23,30.16,30.2,800236.0,25.4442,25.4948,25.4358,25.4695,800236.0
2017-06-09 09:30:00,30.3,30.49,30.23,30.47,246972.0,25.5539,25.7141,25.4948,25.6972,246972.0
2017-06-09 09:40:00,30.46,30.51,30.38,30.43,461490.0,25.6888,25.731,25.6213,25.6635,461490.0
2017-06-09 09:50:00,30.44,30.54,30.4,30.47,747370.0,25.6719,25.7563,25.6382,25.6972,747370.0
2017-06-09 10:00:00,30.47,30.47,30.41,30.46,86849.0,25.6972,25.6972,25.6466,25.6888,86849.0
2017-06-09 10:10:00,30.45,30.48,30.41,30.42,209381.0,25.6804,25.7057,25.6466,25.6551,209381.0
2017-06-09 10:20:00,30.42,30.48,30.4,30.46,162858.0,25.6551,25.7057,25.6382,25.6888,162858.0
2017-06-09 10:30:00,30.46,30.5,30.43,30.43,134129.0,25.6888,25.7225,25.6635,25.6635,134129.0
2017-06-09 10:40:00,30.43,30.5,30.4,30.49,149849.0,25.6635,25.7225,25.6382,25.7141,149849.0
2017-06-09 10:50:00,30.48,30.56,30.47,30.53,258763.0,25.7057,25.7731,25.6972,25.7478,258763.0
2017-06-09 11:00:00,30.53,30.55,30.52,30.54,177211.0,25.7478,25.7647,25.7394,25.7563,177211.0
2017-06-09 11:10:00,30.54,30.58,30.53,30.57,369096.0,25.7563,25.79,25.7478,25.7816,369096.0
2017-06-09 11:20:00,30.57,30.6,30.56,30.58,230109.0,25.7816,25.8069,25.7731,25.79,230109.0
2017-06-09 11:30:00,30.58,30.64,30.57,30.62,218551.0,25.79,25.8406,25.7816,25.8237,218551.0
2017-06-09 11:40:00,30.63,30.66,30.61,30.62,170470.0,25.8322,25.8575,25.8153,25.8237,170470.0
2017-06-09 11:50:00,30.62,30.63,30.58,30.62,97278.0,25.8237,25.8322,25.79,25.8237,97278.0
2017-06-09 12:00:00,30.61,30.65,30.6,30.65,179269.0,25.8153,25.849,25.8069,25.849,179269.0
2017-06-09 12:10:00,30.65,30.7,30.61,30.7,369012.0,25.849,25.8912,25.8153,25.8912,369012.0
2017-06-09 12:20:00,30.71,30.73,30.68,30.71,86088.0,25.8996,25.9165,25.8743,25.8996,86088.0
2017-06-09 12:30:00,30.71,30.71,30.64,30.7,133730.0,25.8996,25.8996,25.8406,25.8912,133730.0
2017-06-09 12:40:00,30.7,30.74,30.69,30.74,175958.0,25.8912,25.9249,25.8828,25.9249,175958.0
2017-06-09 12:50:00,30.74,30.74,30.71,30.74,90187.0,25.9249,25.9249,25.8996,25.9249,90187.0
2017-06-09 13:00:00,30.74,30.75,30.73,30.74,137629.0,25.9249,25.9334,25.9165,25.9249,137629.0
2017-06-09 13:10:00,30.74,30.75,30.72,30.73,200122.0,25.9249,25.9334,25.9081,25.9165,200122.0
2017-06-09 13:20:00,30.73,30.75,30.69,30.75,165927.0,25.9165,25.9334,25.8828,25.9334,165927.0
2017-06-09 13:30:00,30.75,30.79,30.74,30.76,265299.0,25.9334,25.9671,25.9249,25.9418,265299.0
2017-06-09 13:40:00,30.76,30.77,30.74,30.76,290738.0,25.9418,25.9502,25.9249,25.9418,290738.0
2017-06-09 13:50:00,30.76,30.81,30.75,30.8,311791.0,25.9418,25.984,25.9334,25.9755,311791.0
2017-06-09 14:00:00,30.8,30.82,30.78,30.8,247397.0,25.9755,25.9924,25.9587,25.9755,247397.0
2017-06-09 14:10:00,30.79,30.81,30.75,30.75,146973.0,25.9671,25.984,25.9334,25.9334,146973.0
2017-06-09 14:20:00,30.75,30.79,30.75,30.77,248447.0,25.9334,25.9671,25.9334,25.9502,248447.0
2017-06-09 14:30:00,30.77,30.77,30.68,30.7,239517.0,25.9502,25.9502,25.8743,25.8912,239517.0
2017-06-09 14:40:00,30.7,30.76,30.69,30.75,210839.0,25.8912,25.9418,25.8828,25.9334,210839.0
2017-06-09 14:50:00,30.76,30.78,30.67,30.72,215571.0,25.9418,25.9587,25.8659,25.9081,215571.0
2017-06-09 15:00:00,30.72,30.76,30.7,30.71,300832.0,25.9081,25.9418,25.8912,25.8996,300832.0
2017-06-09 15:10:00,30.71,30.77,30.7,30.76,164448.0,25.8996,25.9502,25.8912,25.9418,164448.0
2017-06-09 15:20:00,30.75,30.8,30.74,30.77,133561.0,25.9334,25.9755,25.9249,25.9502,133561.0
2017-06-09 15:30:00,30.78,30.84,30.78,30.84,199042.0,25.9587,26.0093,25.9587,26.0093,199042.0
2017-06-09 15:40:00,30.84,30.89,30.81,30.87,720936.0,26.0093,26.0514,25.984,26.0346,720936.0
2017-06-09 15:50:00,30.88,30.93,30.77,30.78,1422821.0,26.043,26.0852,25.9502,25.9587,1422821.0
2017-06-12 09:30:00,30.64,30.78,30.0,30.3,947526.0,25.8406,25.9587,25.3008,25.5539,947526.0
2017-06-12 09:40:00,30.32,30.32,30.01,30.24,462631.0,25.5707,25.5707,25.3093,25.5033,462631.0
2017-06-12 09:50:00,30.24,30.27,29.95,29.96,378611.0,25.5033,25.5286,25.2587,25.2671,378611.0
2017-06-12 10:00:00,29.97,30.1,29.82,30.01,583437.0,25.2755,25.3852,25.149,25.3093,583437.0
2017-06-12 10:10:00,30.02,30.09,29.93,30.01,350523.0,25.3177,25.3767,25.2418,25.3093,350523.0
2017-06-12 10:20:00,30.0,30.21,29.99,30.21,403909.0,25.3008,25.478,25.2924,25.478,403909.0
2017-06-12 10:30:00,30.2,30.25,30.14,30.19,348569.0,25.4695,25.5117,25.4189,25.4611,348569.0
2017-06-12 10:40:00,30.18,30.31,30.18,30.27,339150.0,25.4527,25.5623,25.4527,25.5286,339150.0
2017-06-12 10:50:00,30.27,30.39,30.23,30.36,271994.0,25.5286,25.6298,25.4948,25.6045,271994.0
2017-06-12 11:00:00,30.37,30.4,30.16,30.2,174951.0,25.6129,25.6382,25.4358,25.4695,174951.0
2017-06-12 11:10:00,30.2,30.24,30.12,30.15,244600.0,25.4695,25.5033,25.402,25.4273,244600.0
2017-06-12 11:20:00,30.15,30.28,30.14,30.21,251395.0,25.4273,25.537,25.4189,25.478,251395.0
2017-06-12 11:30:00,30.21,30.24,30.18,30.22,165971.0,25.478,25.5033,25.4527,25.4864,165971.0
2017-06-12 11:40:00,30.22,30.31,30.21,30.3,122842.0,25.4864,25.5623,25.478,25.5539,122842.0
2017-06-12 11:50:00,30.3,30.31,30.26,30.29,138097.0,25.5539,25.5623,25.5201,25.5454,138097.0
2017-06-12 12:00:00,30.29,30.31,30.26,30.27,258865.0,25.5454,25.5623,25.5201,25.5286,258865.0
2017-06-12 12:10:00,30.27,30.29,30.23,30.25,161225.0,25.5286,25.5454,25.4948,25.5117,161225.0
2017-06-12 12:20:00,30.25,30.28,30.24,30.24,153392.0,25.5117,25.537,25.5033,25.5033,153392.0
2017-06-12 12:30:00,30.23,30.28,30.22,30.23,226291.0,25.4948,25.537,25.4864,25.4948,226291.0
2017-06-12 12:40:00,30.24,30.25,30.17,30.18,143195.0,25.5033,25.5117,25.4442,25.4527,143195.0
2017-06-12 12:50:00,30.18,30.18,30.1,30.1,69462.0,25.4527,25.4527,25.3852,25.3852,69462.0
2017-06-12 13:00:00,30.1,30.11,30.05,30.08,168004.0,25.3852,25.3936,25.343,25.3683,168004.0
2017-06-12 13:10:00,30.07,30.08,29.91,29.95,250548.0,25.3599,25.3683,25.2249,25.2587,250548.0
2017-06-12 13:20:00,29.95,29.96,29.91,29.93,242878.0,25.2587,25.2671,25.2249,25.2418,242878.0
2017-06-12 13:30:00,29.92,29.98,29.91,29.93,195465.0,25.2334,25.284,25.2249,25.2418,195465.0
2017-06-12 13:40:00,29.92,29.92,29.89,29.9,73387.0,25.2334,25.2334,25.2081,25.2165,73387.0
2017-06-12 13:50:00,29.89,29.9,29.81,29.82,391310.0,25.2081,25.2165,25.1406,25.149,391310.0
2017-06-12 14:00:00,29.83,29.92,29.82,29.9,250686.0,25.1575,25.2334,25.149,25.2165,250686.0
2017-06-12 14:10:00,29.9,29.91,29.87,29.9,165223.0,25.2165,25.2249,25.1912,25.2165,165223.0
2017-06-12 14:20:00,29.9,29.91,29.88,29.89,175927.0,25.2165,25.2249,25.1996,25.2081,175927.0
2017-06-12 14:30:00,29.9,29.9,29.86,29.87,221759.0,25.2165,25.2165,25.1828,25.1912,221759.0
2017-06-12 14:40:00,29.87,29.92,29.86,29.86,196354.0,25.1912,25.2334,25.1828,25.1828,196354.0
2017-06-12 14:50:00,29.87,29.88,29.82,29.82,137164.0,25.1912,25.1996,25.149,25.149,137164.0
2017-06-12 15:00:00,29.82,29.84,29.79,29.84,283985.0,25.149,25.1659,25.1237,25.1659,283985.0
2017-06-12 15:10:00,29.84,29.94,29.83,29.94,272286.0,25.1659,25.2502,25.1575,25.2502,272286.0
2017-06-12 15:20:00,29.94,30.02,29.93,29.96,229902.0,25.2502,25.3177,25.2418,25.2671,229902.0
2017-06-12 15:30:00,29.96,30.0,29.95,29.96,372599.0,25.2671,25.3008,25.2587,25.2671,372599.0
2017-06-12 15:40:00,29.96,29.98,29.92,29.98,428464.0,25.2671,25.284,25.2334,25.284,428464.0
2017-06-12 15:50:00,29.97,30.04,29.95,30.04,1055969.0,25.2755,25.3346,25.2587,25.3346,1055969.0
2017-06-13 09:30:00,30.18,30.18,29.79,29.89,373492.0,25.4527,25.4527,25.1237,25.2081,373492.0
2017-06-13 09:40:00,29.88,29.88,29.59,29.66,493090.0,25.1996,25.1996,24.9551,25.0141,493090.0
2017-06-13 09:50:00,29.66,29.74,29.63,29.71,385906.0,25.0141,25.0816,24.9888,25.0563,385906.0
2017-06-13 10:00:00,29.71,29.84,29.71,29.74,409939.0,25.0563,25.1659,25.0563,25.0816,409939.0
2017-06-13 10:10:00,29.74,29.88,29.74,29.86,218765.0,25.0816,25.1996,25.0816,25.1828,218765.0
2017-06-13 10:20:00,29.86,29.88,29.79,29.87,336723.0,25.1828,25.1996,25.1237,25.1912,336723.0
2017-06-13 10:30:00,29.87,29.91,29.83,29.9,436395.0,25.1912,25.2249,25.1575,25.2165,436395.0
2017-06-13 10:40:00,29.9,29.9,29.84,29.84,356282.0,25.2165,25.2165,25.1659,25.1659,356282.0
2017-06-13 10:50:00,29.85,29.89,29.81,29.84,405448.0,25.1743,25.2081,25.1406,25.1659,405448.0
2017-06-13 11:00:00,29.84,29.85,29.76,29.76,230298.0,25.1659,25.1743,25.0984,25.0984,230298.0
2017-06-13 11:10:00,29.77,29.77,29.63,29.7,273341.0,25.1069,25.1069,24.9888,25.0478,273341.0
2017-06-13 11:20:00,29.7,29.85,29.69,29.81,429472.0,25.0478,25.1743,25.0394,25.1406,429472.0
2017-06-13 11:30:00,29.8,29.83,29.73,29.82,243889.0,25.1322,25.1575,25.0731,25.149,243889.0
2017-06-13 11:40:00,29.82,29.84,29.79,29.81,157507.0,25.149,25.1659,25.1237,25.1406,157507.0
2017-06-13 11:50:00,29.8,29.82,29.77,29.8,103092.0,25.1322,25.149,25.1069,25.1322,103092.0
2017-06-13 12:00:00,29.79,29.81,29.76,29.8,218772.0,25.1237,25.1406,25.0984,25.1322,218772.0
2017-06-13 12:10:00,29.8,29.81,29.76,29.78,157226.0,25.1322,25.1406,25.0984,25.1153,157226.0
2017-06-13 12:20:00,29.78,29.8,29.76,29.78,109683.0,25.1153,25.1322,25.0984,25.1153,109683.0
2017-06-13 12:30:00,29.78,29.79,29.75,29.78,98572.0,25.1153,25.1237,25.09,25.1153,98572.0
2017-06-13 12:40:00,29.79,29.82,29.78,29.79,177092.0,25.1237,25.149,25.1153,25.1237,177092.0
2017-06-13 12:50:00,29.8,29.8,29.76,29.77,133301.0,25.1322,25.1322,25.0984,25.1069,133301.0
2017-06-13 13:00:00,29.78,29.8,29.77,29.8,180865.0,25.1153,25.1322,25.1069,25.1322,180865.0
2017-06-13 13:10:00,29.8,29.81,29.79,29.81,205928.0,25.1322,25.1406,25.1237,25.1406,205928.0
2017-06-13 13:20:00,29.81,29.87,29.8,29.87,111006.0,25.1406,25.1912,25.1322,25.1912,111006.0
2017-06-13 13:30:00,29.87,29.93,29.85,29.92,109468.0,25.1912,25.2418,25.1743,25.2334,109468.0
2017-06-13 13:40:00,29.92,29.97,29.9,29.93,111320.0,25.2334,25.2755,25.2165,25.2418,111320.0
2017-06-13 13:50:00,29.93,30.0,29.92,29.99,68770.0,25.2418,25.3008,25.2334,25.2924,68770.0
2017-06-13 14:00:00,29.99,30.04,29.97,30.02,98201.0,25.2924,25.3346,25.2755,25.3177,98201.0
2017-06-13 14:10:00,30.02,30.04,30.0,30.01,75453.0,25.3177,25.3346,25.3008,25.3093,75453.0
2017-06-13 14:20:00,30.01,30.04,29.99,30.03,149416.0,25.3093,25.3346,25.2924,25.3261,149416.0
2017-06-13 14:30:00,30.04,30.04,29.99,30.0,179388.0,25.3346,25.3346,25.2924,25.3008,179388.0
2017-06-13 14:40:00,29.99,30.03,29.99,30.02,249954.0,25.2924,25.3261,25.2924,25.3177,249954.0
2017-06-13 14:50:00,30.03,30.1,30.02,30.1,236997.0,25.3261,25.3852,25.3177,25.3852,236997.0
2017-06-13 15:00:00,30.1,30.15,30.09,30.14,210292.0,25.3852,25.4273,25.3767,25.4189,210292.0
2017-06-13 15:10:00,30.14,30.26,30.13,30.22,298187.0,25.4189,25.5201,25.4105,25.4864,298187.0
2017-06-13 15:20:00,30.22,30.29,30.21,30.29,190962.0,25.4864,25.5454,25.478,25.5454,190962.0
2017-06-13 15:30:00,30.28,30.32,30.26,30.27,328282.0,25.537,25.5707,25.5201,25.5286,328282.0
2017-06-13 15:40:00,30.26,30.32,30.26,30.3,396248.0,25.5201,25.5707,25.5201,25.5539,396248.0
2017-06-13 15:50:00,30.3,30.32,30.24,30.32,737830.0,25.5539,25.5707,25.5033,25.5707,737830.0
2017-06-14 09:30:00,30.49,30.54,30.21,30.3,377241.0,25.7141,25.7563,25.478,25.5539,377241.0
2017-06-14 09:40:00,30.29,30.3,30.02,30.03,344546.0,25.5454,25.5539,25.3177,25.3261,344546.0
2017-06-14 09:50:00,30.03,30.04,29.8,29.8,318770.0,25.3261,25.3346,25.1322,25.1322,318770.0
2017-06-14 10:00:00,29.8,29.93,29.77,29.87,340665.0,25.1322,25.2418,25.1069,25.1912,340665.0
2017-06-14 10:10:00,29.87,30.07,29.85,30.06,252004.0,25.1912,25.3599,25.1743,25.3514,252004.0
2017-06-14 10:20:00,30.06,30.1,30.04,30.05,259775.0,25.3514,25.3852,25.3346,25.343,259775.0
2017-06-14 10:30:00,30.06,30.2,30.04,30.17,365154.0,25.3514,25.4695,25.3346,25.4442,365154.0
2017-06-14 10:40:00,30.17,30.22,30.15,30.19,217872.0,25.4442,25.4864,25.4273,25.4611,217872.0
2017-06-14 10:50:00,30.19,30.22,30.12,30.21,126262.0,25.4611,25.4864,25.402,25.478,126262.0
2017-06-14 11:00:00,30.21,30.22,30.18,30.18,91974.0,25.478,25.4864,25.4527,25.4527,91974.0
2017-06-14 11:10:00,30.19,30.19,30.12,30.13,93132.0,25.4611,25.4611,25.402,25.4105,93132.0
2017-06-14 11:20:00,30.14,30.15,30.06,30.06,111461.0,25.4189,25.4273,25.3514,25.3514,111461.0
2017-06-14 11:30:00,30.06,30.08,30.03,30.05,130296.0,25.3514,25.3683,25.3261,25.343,130296.0
2017-06-14 11:40:00,30.05,30.08,30.0,30.01,138066.0,25.343,25.3683,25.3008,25.3093,138066.0
2017-06-14 11:50:00,30.01,30.04,29.98,30.03,184745.0,25.3093,25.3346,25.284,25.3261,184745.0
2017-06-14 12:00:00,30.02,30.11,30.02,30.07,111138.0,25.3177,25.3936,25.3177,25.3599,111138.0
2017-06-14 12:10:00,30.07,30.08,30.04,30.07,162546.0,25.3599,25.3683,25.3346,25.3599,162546.0
2017-06-14 12:20:00,30.07,30.07,30.04,30.05,90131.0,25.3599,25.3599,25.3346,25.343,90131.0
2017-06-14 12:30:00,30.05,30.1,30.05,30.09,94168.0,25.343,25.3852,25.343,25.3767,94168.0
2017-06-14 12:40:00,30.09,30.09,30.04,30.07,75612.0,25.3767,25.3767,25.3346,25.3599,75612.0
2017-06-14 12:50:00,30.06,30.06,30.04,30.05,131760.0,25.3514,25.3514,25.3346,25.343,131760.0
2017-06-14 13:00:00,30.05,30.15,30.03,30.14,235085.0,25.343,25.4273,25.3261,25.4189,235085.0
2017-06-14 13:10:00,30.15,30.2,30.12,30.2,83072.0,25.4273,25.4695,25.402,25.4695,83072.0
2017-06-14 13:20:00,30.2,30.21,30.15,30.15,103156.0,25.4695,25.478,25.4273,25.4273,103156.0
2017-06-14 13:30:00,30.15,30.15,30.09,30.1,148510.0,25.4273,25.4273,25.3767,25.3852,148510.0
2017-06-14 13:40:00,30.1,30.12,30.09,30.11,143727.0,25.3852,25.402,25.3767,25.3936,143727.0
2017-06-14 13:50:00,30.11,30.11,30.08,30.09,143619.0,25.3936,25.3936,25.3683,25.3767,143619.0
2017-06-14 14:00:00,30.09,30.17,30.08,30.13,205906.0,25.3767,25.4442,25.3683,25.4105,205906.0
2017-06-14 14:10:00,30.14,30.29,30.12,30.26,264748.0,25.4189,25.5454,25.402,25.5201,264748.0
2017-06-14 14:20:00,30.26,30.28,30.21,30.21,205849.0,25.5201,25.537,25.478,25.478,205849.0
2017-06-14 14:30:00,30.21,30.27,30.21,30.27,180066.0,25.478,25.5286,25.478,25.5286,180066.0
2017-06-14 14:40:00,30.27,30.38,30.25,30.37,322327.0,25.5286,25.6213,25.5117,25.6129,322327.0
2017-06-14 14:50:00,30.38,30.38,30.31,30.34,227123.0,25.6213,25.6213,25.5623,25.5876,227123.0
2017-06-14 15:00:00,30.34,30.35,30.26,30.27,228650.0,25.5876,25.596,25.5201,25.5286,228650.0
2017-06-14 15:10:00,30.27,30.32,30.2,30.32,416693.0,25.5286,25.5707,25.4695,25.5707,416693.0
2017-06-14 15:20:00,30.32,30.33,30.27,30.29,357369.0,25.5707,25.5792,25.5286,25.5454,357369.0
2017-06-14 15:30:00,30.29,30.34,30.23,30.33,645531.0,25.5454,25.5876,25.4948,25.5792,645531.0
2017-06-14 15:40:00,30.32,30.35,30.29,30.34,467576.0,25.5707,25.596,25.5454,25.5876,467576.0
2017-06-14 15:50:00,30.34,30.35,30.23,30.27,1315563.0,25.5876,25.596,25.4948,25.5286,1315563.0
2017-06-15 09:30:00,26.66,27.22,26.2,26.43,5328389.0,22.484,22.9563,22.0961,22.29,5328389.0
2017-06-15 09:40:00,26.43,26.55,26.0,26.18,3213073.0,22.29,22.3912,21.9274,22.0792,3213073.0
2017-06-15 09:50:00,26.18,26.29,26.09,26.16,1609793.0,22.0792,22.172,22.0033,22.0623,1609793.0
2017-06-15 10:00:00,26.15,26.44,26.14,26.36,1684402.0,22.0539,22.2985,22.0455,22.231,1684402.0
2017-06-15 10:10:00,26.36,26.49,26.14,26.15,1631677.0,22.231,22.3406,22.0455,22.0539,1631677.0
2017-06-15 10:20:00,26.16,26.21,25.77,25.77,2457807.0,22.0623,22.1045,21.7334,21.7334,2457807.0
2017-06-15 10:30:00,25.78,25.85,25.35,25.36,3408514.0,21.7419,21.8009,21.3792,21.3876,3408514.0
2017-06-15 10:40:00,25.36,25.47,25.17,25.21,2828526.0,21.3876,21.4804,21.2274,21.2611,2828526.0
2017-06-15 10:50:00,25.22,25.35,25.01,25.01,2781508.0,21.2696,21.3792,21.0925,21.0925,2781508.0
2017-06-15 11:00:00,25.02,25.02,24.6,24.68,3782845.0,21.1009,21.1009,20.7467,20.8142,3782845.0
2017-06-15 11:10:00,24.68,24.81,24.54,24.7,2346813.0,20.8142,20.9238,20.6961,20.831,2346813.0
2017-06-15 11:20:00,24.7,24.78,24.57,24.63,1520546.0,20.831,20.8985,20.7214,20.772,1520546.0
2017-06-15 11:30:00,24.62,24.89,24.6,24.87,1386823.0,20.7636,20.9913,20.7467,20.9744,1386823.0
2017-06-15 11:40:00,24.88,25.06,24.86,24.91,2523282.0,20.9828,21.1346,20.966,21.0081,2523282.0
2017-06-15 11:50:00,24.92,25.01,24.81,24.87,1450367.0,21.0166,21.0925,20.9238,20.9744,1450367.0
2017-06-15 12:00:00,24.87,24.93,24.81,24.89,799922.0,20.9744,21.025,20.9238,20.9913,799922.0
2017-06-15 12:10:00,24.89,24.94,24.81,24.84,679194.0,20.9913,21.0334,20.9238,20.9491,679194.0
2017-06-15 12:20:00,24.84,24.93,24.83,24.93,606416.0,20.9491,21.025,20.9407,21.025,606416.0
2017-06-15 12:30:00,24.94,25.03,24.93,24.98,1106691.0,21.0334,21.1093,21.025,21.0672,1106691.0
2017-06-15 12:40:00,24.97,25.09,24.97,25.03,1112992.0,21.0587,21.1599,21.0587,21.1093,1112992.0
2017-06-15 12:50:00,25.03,25.11,24.93,25.03,1254277.0,21.1093,21.1768,21.025,21.1093,1254277.0
2017-06-15 13:00:00,25.03,25.07,24.99,25.01,662810.0,21.1093,21.1431,21.0756,21.0925,662810.0
2017-06-15 13:10:00,25.01,25.03,24.93,24.96,704103.0,21.0925,21.1093,21.025,21.0503,704103.0
2017-06-15 13:20:00,24.96,25.07,24.87,24.87,932055.0,21.0503,21.1431,20.9744,20.9744,932055.0
2017-06-15 13:30:00,24.87,24.88,24.75,24.77,949604.0,20.9744,20.9828,20.8732,20.8901,949604.0
2017-06-15 13:40:00,24.77,24.79,24.61,24.62,1177396.0,20.8901,20.9069,20.7551,20.7636,1177396.0
2017-06-15 13:50:00,24.62,24.76,24.6,24.72,717613.0,20.7636,20.8816,20.7467,20.8479,717613.0
2017-06-15 14:00:00,24.71,24.72,24.55,24.6,984362.0,20.8395,20.8479,20.7045,20.7467,984362.0
2017-06-15 14:10:00,24.59,24.73,24.55,24.57,1140319.0,20.7383,20.8563,20.7045,20.7214,1140319.0
2017-06-15 14:20:00,24.56,24.63,24.55,24.58,1113933.0,20.713,20.772,20.7045,20.7298,1113933.0
2017-06-15 14:30:00,24.58,24.64,24.55,24.63,1193431.0,20.7298,20.7804,20.7045,20.772,1193431.0
2017-06-15 14:40:00,24.63,24.64,24.57,24.61,706304.0,20.772,20.7804,20.7214,20.7551,706304.0
2017-06-15 14:50:00,24.62,24.72,24.56,24.72,1038008.0,20.7636,20.8479,20.713,20.8479,1038008.0
2017-06-15 15:00:00,24.72,24.73,24.63,24.72,1026828.0,20.8479,20.8563,20.772,20.8479,1026828.0
2017-06-15 15:10:00,24.71,24.8,24.71,24.73,1262827.0,20.8395,20.9154,20.8395,20.8563,1262827.0
2017-06-15 15:20:00,24.73,24.76,24.64,24.66,1592068.0,20.8563,20.8816,20.7804,20.7973,1592068.0
2017-06-15 15:30:00,24.66,24.66,24.5,24.51,2563105.0,20.7973,20.7973,20.6624,20.6708,2563105.0
2017-06-15 15:40:00,24.51,24.53,24.37,24.53,4286431.0,20.6708,20.6877,20.5527,20.6877,4286431.0
2017-06-15 15:50:00,24.53,24.57,24.44,24.56,3866462.0,20.6877,20.7214,20.6118,20.713,3866462.0
2017-06-16 09:30:00,21.19,21.36,20.46,21.15,11575529.0,17.8708,18.0142,17.2552,17.8371,11575529.0
2017-06-16 09:40:00,21.15,21.59,21.1,21.29,5840247.0,17.8371,18.2082,17.7949,17.9552,5840247.0
2017-06-16 09:50:00,21.29,21.4,21.15,21.2,4262060.0,17.9552,18.0479,17.8371,17.8793,4262060.0
2017-06-16 10:00:00,21.19,21.33,20.9,21.29,5128748.0,17.8708,17.9889,17.6263,17.9552,5128748.0
2017-06-16 10:10:00,21.3,21.33,21.1,21.24,2817895.0,17.9636,17.9889,17.7949,17.913,2817895.0
2017-06-16 10:20:00,21.25,21.28,21.02,21.03,2429754.0,17.9214,17.9467,17.7275,17.7359,2429754.0
2017-06-16 10:30:00,21.03,21.32,21.01,21.02,2785379.0,17.7359,17.9805,17.719,17.7275,2785379.0
2017-06-16 10:40:00,21.03,21.27,20.96,21.19,3122358.0,17.7359,17.9383,17.6769,17.8708,3122358.0
2017-06-16 10:50:00,21.19,21.56,21.11,21.43,3081531.0,17.8708,18.1829,17.8034,18.0732,3081531.0
2017-06-16 11:00:00,21.44,21.61,21.36,21.6,2313782.0,18.0817,18.225,18.0142,18.2166,2313782.0
2017-06-16 11:10:00,21.61,21.77,21.51,21.68,2991456.0,18.225,18.36,18.1407,18.2841,2991456.0
2017-06-16 11:20:00,21.68,21.68,21.51,21.51,2084746.0,18.2841,18.2841,18.1407,18.1407,2084746.0
2017-06-16 11:30:00,21.52,21.56,21.3,21.36,1636375.0,18.1491,18.1829,17.9636,18.0142,1636375.0
2017-06-16 11:40:00,21.36,21.49,21.35,21.48,1185769.0,18.0142,18.1238,18.0058,18.1154,1185769.0
2017-06-16 11:50:00,21.47,21.57,21.42,21.52,1271068.0,18.107,18.1913,18.0648,18.1491,1271068.0
2017-06-16 12:00:00,21.52,21.77,21.48,21.75,2044235.0,18.1491,18.36,18.1154,18.3431,2044235.0
2017-06-16 12:10:00,21.75,21.91,21.71,21.89,2854046.0,18.3431,18.4781,18.3094,18.4612,2854046.0
2017-06-16 12:20:00,21.89,22.0,21.75,21.76,1938793.0,18.4612,18.554,18.3431,18.3515,1938793.0
2017-06-16 12:30:00,21.76,21.83,21.62,21.66,1453601.0,18.3515,18.4106,18.2335,18.2672,1453601.0
2017-06-16 12:40:00,21.66,21.75,21.56,21.75,1387152.0,18.2672,18.3431,18.1829,18.3431,1387152.0
2017-06-16 12:50:00,21.75,21.93,21.74,21.88,1530350.0,18.3431,18.4949,18.3347,18.4527,1530350.0
2017-06-16 13:00:00,21.88,21.95,21.82,21.85,1378167.0,18.4527,18.5118,18.4021,18.4274,1378167.0
2017-06-16 13:10:00,21.85,21.85,21.56,21.6,1632586.0,18.4274,18.4274,18.1829,18.2166,1632586.0
2017-06-16 13:20:00,21.6,21.6,21.5,21.57,1588460.0,18.2166,18.2166,18.1323,18.1913,1588460.0
2017-06-16 13:30:00,21.56,21.68,21.53,21.66,1119371.0,18.1829,18.2841,18.1576,18.2672,1119371.0
2017-06-16 13:40:00,21.65,21.79,21.65,21.74,847098.0,18.2588,18.3768,18.2588,18.3347,847098.0
2017-06-16 13:50:00,21.75,21.82,21.7,21.77,1013727.0,18.3431,18.4021,18.3009,18.36,1013727.0
2017-06-16 14:00:00,21.78,21.82,21.7,21.79,1104344.0,18.3684,18.4021,18.3009,18.3768,1104344.0
2017-06-16 14:10:00,21.79,21.85,21.72,21.79,947350.0,18.3768,18.4274,18.3178,18.3768,947350.0
2017-06-16 14:20:00,21.8,21.99,21.77,21.98,1026158.0,18.3853,18.5455,18.36,18.5371,1026158.0
2017-06-16 14:30:00,21.98,22.16,21.92,22.11,2074604.0,18.5371,18.6889,18.4865,18.6467,2074604.0
2017-06-16 14:40:00,22.11,22.23,22.05,22.2,1646746.0,18.6467,18.7479,18.5961,18.7226,1646746.0
2017-06-16 14:50:00,22.2,22.3,22.15,22.29,1656196.0,18.7226,18.807,18.6805,18.7985,1656196.0
2017-06-16 15:00:00,22.3,22.35,22.15,22.27,1718543.0,18.807,18.8491,18.6805,18.7817,1718543.0
2017-06-16 15:10:00,22.28,22.28,21.89,22.03,2220197.0,18.7901,18.7901,18.4612,18.5793,2220197.0
2017-06-16 15:20:00,22.02,22.2,21.99,22.12,1640925.0,18.5708,18.7226,18.5455,18.6552,1640925.0
2017-06-16 15:30:00,22.12,22.25,22.05,22.07,1861412.0,18.6552,18.7648,18.5961,18.613,1861412.0
2017-06-16 15:40:00,22.07,22.07,21.92,22.03,3271216.0,18.613,18.613,18.4865,18.5793,3271216.0
2017-06-16 15:50:00,22.02,22.34,22.02,22.29,4193668.0,18.5708,18.8407,18.5708,18.7985,4193668.0
2017-06-19 09:30:00,22.97,22.97,22.44,22.54,4046950.0,19.372,19.372,18.925,19.0094,4046950.0
2017-06-19 09:40:00,22.54,22.61,22.2,22.25,2459734.0,19.0094,19.0684,18.7226,18.7648,2459734.0
2017-06-19 09:50:00,22.24,22.44,22.24,22.44,1761756.0,18.7564,18.925,18.7564,18.925,1761756.0
2017-06-19 10:00:00,22.44,22.45,22.24,22.36,1428201.0,18.925,18.9335,18.7564,18.8576,1428201.0
2017-06-19 10:10:00,22.37,22.45,22.32,22.42,1050635.0,18.866,18.9335,18.8238,18.9082,1050635.0
2017-06-19 10:20:00,22.43,22.43,22.27,22.3,794986.0,18.9166,18.9166,18.7817,18.807,794986.0
2017-06-19 10:30:00,22.3,22.34,22.25,22.28,893740.0,18.807,18.8407,18.7648,18.7901,893740.0
2017-06-19 10:40:00,22.28,22.37,22.27,22.31,812235.0,18.7901,18.866,18.7817,18.8154,812235.0
2017-06-19 10:50:00,22.32,22.42,22.3,22.38,833600.0,18.8238,18.9082,18.807,18.8744,833600.0
2017-06-19 11:00:00,22.37,22.45,22.37,22.43,902087.0,18.866,18.9335,18.866,18.9166,902087.0
2017-06-19 11:10:00,22.44,22.57,22.41,22.46,1099872.0,18.925,19.0347,18.8997,18.9419,1099872.0
2017-06-19 11:20:00,22.47,22.67,22.46,22.63,1272266.0,18.9503,19.119,18.9419,19.0853,1272266.0
2017-06-19 11:30:00,22.64,22.7,22.57,22.68,953343.0,19.0937,19.1443,19.0347,19.1274,953343.0
2017-06-19 11:40:00,22.67,22.68,22.57,22.63,820429.0,19.119,19.1274,19.0347,19.0853,820429.0
2017-06-19 11:50:00,22.63,22.69,22.55,22.56,412358.0,19.0853,19.1359,19.0178,19.0262,412358.0
2017-06-19 12:00:00,22.55,22.64,22.51,22.64,843433.0,19.0178,19.0937,18.9841,19.0937,843433.0
2017-06-19 12:10:00,22.64,22.68,22.59,22.63,627155.0,19.0937,19.1274,19.0515,19.0853,627155.0
2017-06-19 12:20:00,22.62,22.63,22.51,22.52,896624.0,19.0768,19.0853,18.9841,18.9925,896624.0
2017-06-19 12:30:00,22.52,22.6,22.5,22.57,689790.0,18.9925,19.06,18.9756,19.0347,689790.0
2017-06-19 12:40:00,22.56,22.6,22.54,22.59,418117.0,19.0262,19.06,19.0094,19.0515,418117.0
2017-06-19 12:50:00,22.59,22.6,22.56,22.58,448893.0,19.0515,19.06,19.0262,19.0431,448893.0
2017-06-19 13:00:00,22.59,22.62,22.57,22.6,510156.0,19.0515,19.0768,19.0347,19.06,510156.0
2017-06-19 13:10:00,22.6,22.63,22.59,22.63,561508.0,19.06,19.0853,19.0515,19.0853,561508.0
2017-06-19 13:20:00,22.63,22.7,22.58,22.67,789133.0,19.0853,19.1443,19.0431,19.119,789133.0
2017-06-19 13:30:00,22.68,22.78,22.67,22.72,1023237.0,19.1274,19.2118,19.119,19.1612,1023237.0
2017-06-19 13:40:00,22.73,22.73,22.68,22.71,577164.0,19.1696,19.1696,19.1274,19.1527,577164.0
2017-06-19 13:50:00,22.71,22.73,22.68,22.72,606938.0,19.1527,19.1696,19.1274,19.1612,606938.0
2017-06-19 14:00:00,22.71,22.83,22.71,22.72,614622.0,19.1527,19.2539,19.1527,19.1612,614622.0
2017-06-19 14:10:00,22.71,22.72,22.59,22.61,848002.0,19.1527,19.1612,19.0515,19.0684,848002.0
2017-06-19 14:20:00,22.62,22.62,22.57,22.59,511293.0,19.0768,19.0768,19.0347,19.0515,511293.0
2017-06-19 14:30:00,22.6,22.6,22.57,22.58,451347.0,19.06,19.06,19.0347,19.0431,451347.0
2017-06-19 14:40:00,22.58,22.59,22.5,22.5,786686.0,19.0431,19.0515,18.9756,18.9756,786686.0
2017-06-19 14:50:00,22.51,22.62,22.49,22.61,673329.0,18.9841,19.0768,18.9672,19.0684,673329.0
2017-06-19 15:00:00,22.61,22.61,22.57,22.6,641114.0,19.0684,19.0684,19.0347,19.06,641114.0
2017-06-19 15:10:00,22.6,22.66,22.55,22.65,1092565.0,19.06,19.1106,19.0178,19.1021,1092565.0
2017-06-19 15:20:00,22.66,22.77,22.65,22.71,931717.0,19.1106,19.2033,19.1021,19.1527,931717.0
2017-06-19 15:30:00,22.71,22.72,22.6,22.61,1131277.0,19.1527,19.1612,19.06,19.0684,1131277.0
2017-06-19 15:40:00,22.6,22.73,22.6,22.67,1063963.0,19.06,19.1696,19.06,19.119,1063963.0
2017-06-19 15:50:00,22.67,22.68,22.62,22.62,1739558.0,19.119,19.1274,19.0768,19.0768,1739558.0
2017-06-20 09:30:00,22.65,22.68,22.28,22.36,1281124.0,19.1021,19.1274,18.7901,18.8576,1281124.0
2017-06-20 09:40:00,22.36,22.4,22.26,22.4,859746.0,18.8576,18.8913,18.7732,18.8913,859746.0
2017-06-20 09:50:00,22.4,22.53,22.38,22.44,951612.0,18.8913,19.0009,18.8744,18.925,951612.0
2017-06-20 10:00:00,22.45,22.5,22.38,22.39,573723.0,18.9335,18.9756,18.8744,18.8829,573723.0
2017-06-20 10:10:00,22.39,22.46,22.38,22.42,605078.0,18.8829,18.9419,18.8744,18.9082,605078.0
2017-06-20 10:20:00,22.42,22.47,22.4,22.43,467065.0,18.9082,18.9503,18.8913,18.9166,467065.0
2017-06-20 10:30:00,22.43,22.43,22.32,22.39,524748.0,18.9166,18.9166,18.8238,18.8829,524748.0
2017-06-20 10:40:00,22.39,22.4,22.35,22.36,547601.0,18.8829,18.8913,18.8491,18.8576,547601.0
2017-06-20 10:50:00,22.37,22.38,22.33,22.37,501956.0,18.866,18.8744,18.8323,18.866,501956.0
2017-06-20 11:00:00,22.36,22.39,22.35,22.39,354025.0,18.8576,18.8829,18.8491,18.8829,354025.0
2017-06-20 11:10:00,22.39,22.42,22.35,22.36,409458.0,18.8829,18.9082,18.8491,18.8576,409458.0
2017-06-20 11:20:00,22.35,22.47,22.35,22.46,456838.0,18.8491,18.9503,18.8491,18.9419,456838.0
2017-06-20 11:30:00,22.46,22.48,22.42,22.45,469065.0,18.9419,18.9588,18.9082,18.9335,469065.0
2017-06-20 11:40:00,22.45,22.46,22.42,22.45,236681.0,18.9335,18.9419,18.9082,18.9335,236681.0
2017-06-20 11:50:00,22.45,22.46,22.43,22.45,275818.0,18.9335,18.9419,18.9166,18.9335,275818.0
2017-06-20 12:00:00,22.44,22.45,22.4,22.43,331514.0,18.925,18.9335,18.8913,18.9166,331514.0
2017-06-20 12:10:00,22.44,22.46,22.42,22.44,290263.0,18.925,18.9419,18.9082,18.925,290263.0
2017-06-20 12:20:00,22.45,22.46,22.41,22.43,231712.0,18.9335,18.9419,18.8997,18.9166,231712.0
2017-06-20 12:30:00,22.43,22.44,22.36,22.39,398425.0,18.9166,18.925,18.8576,18.8829,398425.0
2017-06-20 12:40:00,22.39,22.42,22.37,22.41,298492.0,18.8829,18.9082,18.866,18.8997,298492.0
2017-06-20 12:50:00,22.41,22.43,22.37,22.39,230252.0,18.8997,18.9166,18.866,18.8829,230252.0
2017-06-20 13:00:00,22.39,22.4,22.36,22.39,345209.0,18.8829,18.8913,18.8576,18.8829,345209.0
2017-06-20 13:10:00,22.39,22.39,22.35,22.36,218216.0,18.8829,18.8829,18.8491,18.8576,218216.0
2017-06-20 13:20:00,22.37,22.4,22.35,22.37,276701.0,18.866,18.8913,18.8491,18.866,276701.0
2017-06-20 13:30:00,22.36,22.38,22.33,22.35,180628.0,18.8576,18.8744,18.8323,18.8491,180628.0
2017-06-20 13:40:00,22.35,22.35,22.33,22.34,96959.0,18.8491,18.8491,18.8323,18.8407,96959.0
2017-06-20 13:50:00,22.34,22.35,22.28,22.35,401627.0,18.8407,18.8491,18.7901,18.8491,401627.0
2017-06-20 14:00:00,22.35,22.41,22.34,22.4,309502.0,18.8491,18.8997,18.8407,18.8913,309502.0
2017-06-20 14:10:00,22.39,22.42,22.36,22.39,806517.0,18.8829,18.9082,18.8576,18.8829,806517.0
2017-06-20 14:20:00,22.4,22.47,22.39,22.42,415410.0,18.8913,18.9503,18.8829,18.9082,415410.0
2017-06-20 14:30:00,22.42,22.43,22.38,22.42,308774.0,18.9082,18.9166,18.8744,18.9082,308774.0
2017-06-20 14:40:00,22.42,22.43,22.37,22.4,401862.0,18.9082,18.9166,18.866,18.8913,401862.0
2017-06-20 14:50:00,22.4,22.41,22.38,22.4,209924.0,18.8913,18.8997,18.8744,18.8913,209924.0
2017-06-20 15:00:00,22.4,22.44,22.37,22.43,462011.0,18.8913,18.925,18.866,18.9166,462011.0
2017-06-20 15:10:00,22.43,22.44,22.4,22.43,372645.0,18.9166,18.925,18.8913,18.9166,372645.0
2017-06-20 15:20:00,22.43,22.44,22.37,22.37,638609.0,18.9166,18.925,18.866,18.866,638609.0
2017-06-20 15:30:00,22.37,22.41,22.37,22.39,655757.0,18.866,18.8997,18.866,18.8829,655757.0
2017-06-20 15:40:00,22.39,22.42,22.36,22.38,1058248.0,18.8829,18.9082,18.8576,18.8744,1058248.0
2017-06-20 15:50:00,22.39,22.4,22.38,22.39,1309245.0,18.8829,18.8913,18.8744,18.8829,1309245.0
2017-06-21 09:30:00,22.4,22.42,22.0,22.01,1308134.0,18.8913,18.9082,18.554,18.5624,1308134.0
2017-06-21 09:40:00,22.0,22.13,21.87,22.02,2054757.0,18.554,18.6636,18.4443,18.5708,2054757.0
2017-06-21 09:50:00,22.02,22.12,21.95,22.04,1719170.0,18.5708,18.6552,18.5118,18.5877,1719170.0
2017-06-21 10:00:00,22.04,22.07,22.0,22.03,1073655.0,18.5877,18.613,18.554,18.5793,1073655.0
2017-06-21 10:10:00,22.04,22.08,21.97,22.06,1045494.0,18.5877,18.6214,18.5287,18.6046,1045494.0
2017-06-21 10:20:00,22.07,22.21,22.03,22.15,1234707.0,18.613,18.7311,18.5793,18.6805,1234707.0
2017-06-21 10:30:00,22.15,22.2,22.12,22.17,581319.0,18.6805,18.7226,18.6552,18.6973,581319.0
2017-06-21 10:40:00,22.17,22.25,22.15,22.22,907901.0,18.6973,18.7648,18.6805,18.7395,907901.0
2017-06-21 10:50:00,22.22,22.34,22.2,22.34,731807.0,18.7395,18.8407,18.7226,18.8407,731807.0
2017-06-21 11:00:00,22.34,22.42,22.33,22.42,706118.0,18.8407,18.9082,18.8323,18.9082,706118.0
2017-06-21 11:10:00,22.42,22.47,22.36,22.4,997336.0,18.9082,18.9503,18.8576,18.8913,997336.0
2017-06-21 11:20:00,22.39,22.4,22.25,22.27,397308.0,18.8829,18.8913,18.7648,18.7817,397308.0
2017-06-21 11:30:00,22.27,22.4,22.25,22.4,510931.0,18.7817,18.8913,18.7648,18.8913,510931.0
2017-06-21 11:40:00,22.39,22.49,22.39,22.48,1083803.0,18.8829,18.9672,18.8829,18.9588,1083803.0
2017-06-21 11:50:00,22.47,22.65,22.46,22.62,786898.0,18.9503,19.1021,18.9419,19.0768,786898.0
2017-06-21 12:00:00,22.63,22.65,22.52,22.57,451441.0,19.0853,19.1021,18.9925,19.0347,451441.0
2017-06-21 12:10:00,22.58,22.65,22.55,22.6,541123.0,19.0431,19.1021,19.0178,19.06,541123.0
2017-06-21 12:20:00,22.6,22.64,22.53,22.54,426217.0,19.06,19.0937,19.0009,19.0094,426217.0
2017-06-21 12:30:00,22.54,22.56,22.5,22.55,472341.0,19.0094,19.0262,18.9756,19.0178,472341.0
2017-06-21 12:40:00,22.55,22.59,22.53,22.54,446123.0,19.0178,19.0515,19.0009,19.0094,446123.0
2017-06-21 12:50:00,22.54,22.57,22.51,22.52,350451.0,19.0094,19.0347,18.9841,18.9925,350451.0
2017-06-21 13:00:00,22.52,22.52,22.38,22.39,331168.0,18.9925,18.9925,18.8744,18.8829,331168.0
2017-06-21 13:10:00,22.39,22.4,22.27,22.4,630356.0,18.8829,18.8913,18.7817,18.8913,630356.0
2017-06-21 13:20:00,22.39,22.44,22.35,22.37,284118.0,18.8829,18.925,18.8491,18.866,284118.0
2017-06-21 13:30:00,22.37,22.37,22.3,22.32,385421.0,18.866,18.866,18.807,18.8238,385421.0
2017-06-21 13:40:00,22.33,22.34,22.28,22.29,206383.0,18.8323,18.8407,18.7901,18.7985,206383.0
2017-06-21 13:50:00,22.3,22.31,22.15,22.18,547448.0,18.807,18.8154,18.6805,18.7058,547448.0
2017-06-21 14:00:00,22.17,22.28,22.17,22.28,366365.0,18.6973,18.7901,18.6973,18.7901,366365.0
2017-06-21 14:10:00,22.28,22.34,22.27,22.32,493372.0,18.7901,18.8407,18.7817,18.8238,493372.0
2017-06-21 14:20:00,22.31,22.39,22.3,22.39,318056.0,18.8154,18.8829,18.807,18.8829,318056.0
2017-06-21 14:30:00,22.39,22.46,22.37,22.42,345905.0,18.8829,18.9419,18.866,18.9082,345905.0
2017-06-21 14:40:00,22.41,22.45,22.38,22.45,261832.0,18.8997,18.9335,18.8744,18.9335,261832.0
2017-06-21 14:50:00,22.45,22.52,22.44,22.49,823735.0,18.9335,18.9925,18.925,18.9672,823735.0
2017-06-21 15:00:00,22.48,22.53,22.44,22.44,385695.0,18.9588,19.0009,18.925,18.925,385695.0
2017-06-21 15:10:00,22.45,22.46,22.34,22.35,377902.0,18.9335,18.9419,18.8407,18.8491,377902.0
2017-06-21 15:20:00,22.35,22.35,22.3,22.34,361130.0,18.8491,18.8491,18.807,18.8407,361130.0
2017-06-21 15:30:00,22.34,22.38,22.33,22.35,394118.0,18.8407,18.8744,18.8323,18.8491,394118.0
2017-06-21 15:40:00,22.35,22.42,22.33,22.39,766315.0,18.8491,18.9082,18.8323,18.8829,766315.0
2017-06-21 15:50:00,22.39,22.4,22.32,22.38,1211283.0,18.8829,18.8913,18.8238,18.8744,1211283.0
2017-06-22 09:30:00,22.33,22.43,22.25,22.31,477488.0,18.8323,18.9166,18.7648,18.8154,477488.0
2017-06-22 09:40:00,22.32,22.32,22.18,22.22,335578.0,18.8238,18.8238,18.7058,18.7395,335578.0
2017-06-22 09:50:00,22.23,22.25,22.16,22.19,344917.0,18.7479,18.7648,18.6889,18.7142,344917.0
2017-06-22 10:00:00,22.2,22.22,22.08,22.09,685044.0,18.7226,18.7395,18.6214,18.6299,685044.0
2017-06-22 10:10:00,22.09,22.15,22.08,22.09,540145.0,18.6299,18.6805,18.6214,18.6299,540145.0
2017-06-22 10:20:00,22.1,22.12,22.09,22.1,357457.0,18.6383,18.6552,18.6299,18.6383,357457.0
2017-06-22 10:30:00,22.1,22.12,22.06,22.1,349758.0,18.6383,18.6552,18.6046,18.6383,349758.0
2017-06-22 10:40:00,22.1,22.12,22.07,22.1,389861.0,18.6383,18.6552,18.613,18.6383,389861.0
2017-06-22 10:50:00,22.11,22.11,22.05,22.06,589329.0,18.6467,18.6467,18.5961,18.6046,589329.0
2017-06-22 11:00:00,22.06,22.11,22.02,22.09,871775.0,18.6046,18.6467,18.5708,18.6299,871775.0
2017-06-22 11:10:00,22.09,22.11,22.07,22.1,392183.0,18.6299,18.6467,18.613,18.6383,392183.0
2017-06-22 11:20:00,22.1,22.33,22.09,22.29,2406492.0,18.6383,18.8323,18.6299,18.7985,2406492.0
2017-06-22 11:30:00,22.29,22.33,22.26,22.29,375930.0,18.7985,18.8323,18.7732,18.7985,375930.0
2017-06-22 11:40:00,22.29,22.29,22.25,22.28,286518.0,18.7985,18.7985,18.7648,18.7901,286518.0
2017-06-22 11:50:00,22.28,22.28,22.22,22.25,418664.0,18.7901,18.7901,18.7395,18.7648,418664.0
2017-06-22 12:00:00,22.25,22.43,22.25,22.38,777321.0,18.7648,18.9166,18.7648,18.8744,777321.0
2017-06-22 12:10:00,22.37,22.41,22.36,22.38,440689.0,18.866,18.8997,18.8576,18.8744,440689.0
2017-06-22 12:20:00,22.38,22.46,22.37,22.44,635911.0,18.8744,18.9419,18.866,18.925,635911.0
2017-06-22 12:30:00,22.44,22.48,22.43,22.46,585291.0,18.925,18.9588,18.9166,18.9419,585291.0
2017-06-22 12:40:00,22.45,22.52,22.45,22.5,517655.0,18.9335,18.9925,18.9335,18.9756,517655.0
2017-06-22 12:50:00,22.5,22.51,22.45,22.5,411390.0,18.9756,18.9841,18.9335,18.9756,411390.0
2017-06-22 13:00:00,22.5,22.53,22.48,22.5,294128.0,18.9756,19.0009,18.9588,18.9756,294128.0
2017-06-22 13:10:00,22.5,22.5,22.45,22.45,218349.0,18.9756,18.9756,18.9335,18.9335,218349.0
2017-06-22 13:20:00,22.45,22.51,22.45,22.49,309992.0,18.9335,18.9841,18.9335,18.9672,309992.0
2017-06-22 13:30:00,22.48,22.52,22.48,22.5,334437.0,18.9588,18.9925,18.9588,18.9756,334437.0
2017-06-22 13:40:00,22.49,22.52,22.48,22.5,247236.0,18.9672,18.9925,18.9588,18.9756,247236.0
2017-06-22 13:50:00,22.51,22.51,22.45,22.46,382983.0,18.9841,18.9841,18.9335,18.9419,382983.0
2017-06-22 14:00:00,22.46,22.47,22.43,22.46,243800.0,18.9419,18.9503,18.9166,18.9419,243800.0
2017-06-22 14:10:00,22.46,22.49,22.44,22.48,347392.0,18.9419,18.9672,18.925,18.9588,347392.0
2017-06-22 14:20:00,22.48,22.51,22.48,22.5,322555.0,18.9588,18.9841,18.9588,18.9756,322555.0
2017-06-22 14:30:00,22.49,22.5,22.47,22.47,307896.0,18.9672,18.9756,18.9503,18.9503,307896.0
2017-06-22 14:40:00,22.48,22.48,22.45,22.47,460645.0,18.9588,18.9588,18.9335,18.9503,460645.0
2017-06-22 14:50:00,22.47,22.51,22.45,22.45,356583.0,18.9503,18.9841,18.9335,18.9335,356583.0
2017-06-22 15:00:00,22.46,22.49,22.45,22.47,371874.0,18.9419,18.9672,18.9335,18.9503,371874.0
2017-06-22 15:10:00,22.46,22.48,22.45,22.46,171832.0,18.9419,18.9588,18.9335,18.9419,171832.0
2017-06-22 15:20:00,22.47,22.49,22.46,22.48,382174.0,18.9503,18.9672,18.9419,18.9588,382174.0
2017-06-22 15:30:00,22.48,22.51,22.47,22.47,738812.0,18.9588,18.9841,18.9503,18.9503,738812.0
2017-06-22 15:40:00,22.47,22.52,22.44,22.5,789374.0,18.9503,18.9925,18.925,18.9756,789374.0
2017-06-22 15:50:00,22.5,22.58,22.49,22.55,2418618.0,18.9756,19.0431,18.9672,19.0178,2418618.0
2017-06-23 09:30:00,22.72,22.75,22.45,22.47,662327.0,19.1612,19.1865,18.9335,18.9503,662327.0
2017-06-23 09:40:00,22.48,22.56,22.43,22.53,768108.0,18.9588,19.0262,18.9166,19.0009,768108.0
2017-06-23 09:50:00,22.53,22.56,22.45,22.47,463881.0,19.0009,19.0262,18.9335,18.9503,463881.0
2017-06-23 10:00:00,22.47,22.61,22.43,22.58,469752.0,18.9503,19.0684,18.9166,19.0431,469752.0
2017-06-23 10:10:00,22.58,22.59,22.5,22.53,434550.0,19.0431,19.0515,18.9756,19.0009,434550.0
2017-06-23 10:20:00,22.54,22.62,22.53,22.59,256615.0,19.0094,19.0768,19.0009,19.0515,256615.0
2017-06-23 10:30:00,22.58,22.67,22.57,22.66,266406.0,19.0431,19.119,19.0347,19.1106,266406.0
2017-06-23 10:40:00,22.67,22.77,22.66,22.71,589936.0,19.119,19.2033,19.1106,19.1527,589936.0
2017-06-23 10:50:00,22.71,22.76,22.66,22.7,421669.0,19.1527,19.1949,19.1106,19.1443,421669.0
2017-06-23 11:00:00,22.7,22.7,22.61,22.64,330480.0,19.1443,19.1443,19.0684,19.0937,330480.0
2017-06-23 11:10:00,22.65,22.7,22.63,22.69,288648.0,19.1021,19.1443,19.0853,19.1359,288648.0
2017-06-23 11:20:00,22.69,22.71,22.66,22.7,249204.0,19.1359,19.1527,19.1106,19.1443,249204.0
2017-06-23 11:30:00,22.71,22.71,22.57,22.57,240807.0,19.1527,19.1527,19.0347,19.0347,240807.0
2017-06-23 11:40:00,22.58,22.63,22.55,22.61,218529.0,19.0431,19.0853,19.0178,19.0684,218529.0
2017-06-23 11:50:00,22.62,22.64,22.6,22.63,206626.0,19.0768,19.0937,19.06,19.0853,206626.0
2017-06-23 12:00:00,22.63,22.66,22.62,22.64,218237.0,19.0853,19.1106,19.0768,19.0937,218237.0
2017-06-23 12:10:00,22.64,22.66,22.61,22.62,487113.0,19.0937,19.1106,19.0684,19.0768,487113.0
2017-06-23 12:20:00,22.62,22.62,22.5,22.5,488229.0,19.0768,19.0768,18.9756,18.9756,488229.0
2017-06-23 12:30:00,22.51,22.51,22.45,22.46,383154.0,18.9841,18.9841,18.9335,18.9419,383154.0
2017-06-23 12:40:00,22.45,22.5,22.45,22.49,174815.0,18.9335,18.9756,18.9335,18.9672,174815.0
2017-06-23 12:50:00,22.49,22.55,22.48,22.51,223518.0,18.9672,19.0178,18.9588,18.9841,223518.0
2017-06-23 13:00:00,22.51,22.54,22.5,22.5,124226.0,18.9841,19.0094,18.9756,18.9756,124226.0
2017-06-23 13:10:00,22.51,22.54,22.49,22.5,158440.0,18.9841,19.0094,18.9672,18.9756,158440.0
2017-06-23 13:20:00,22.5,22.53,22.49,22.52,210127.0,18.9756,19.0009,18.9672,18.9925,210127.0
2017-06-23 13:30:00,22.53,22.58,22.51,22.57,279150.0,19.0009,19.0431,18.9841,19.0347,279150.0
2017-06-23 13:40:00,22.57,22.57,22.5,22.54,134746.0,19.0347,19.0347,18.9756,19.0094,134746.0
2017-06-23 13:50:00,22.54,22.56,22.53,22.54,146766.0,19.0094,19.0262,19.0009,19.0094,146766.0
2017-06-23 14:00:00,22.53,22.54,22.51,22.52,142448.0,19.0009,19.0094,18.9841,18.9925,142448.0
2017-06-23 14:10:00,22.52,22.55,22.51,22.55,181026.0,18.9925,19.0178,18.9841,19.0178,181026.0
2017-06-23 14:20:00,22.54,22.56,22.51,22.52,256689.0,19.0094,19.0262,18.9841,18.9925,256689.0
2017-06-23 14:30:00,22.51,22.55,22.51,22.55,393985.0,18.9841,19.0178,18.9841,19.0178,393985.0
2017-06-23 14:40:00,22.54,22.55,22.52,22.55,224183.0,19.0094,19.0178,18.9925,19.0178,224183.0
2017-06-23 14:50:00,22.55,22.56,22.52,22.53,132257.0,19.0178,19.0262,18.9925,19.0009,132257.0
2017-06-23 15:00:00,22.53,22.54,22.5,22.52,238088.0,19.0009,19.0094,18.9756,18.9925,238088.0
2017-06-23 15:10:00,22.52,22.56,22.51,22.56,219577.0,18.9925,19.0262,18.9841,19.0262,219577.0
2017-06-23 15:20:00,22.56,22.58,22.54,22.54,360484.0,19.0262,19.0431,19.0094,19.0094,360484.0
2017-06-23 15:30:00,22.54,22.56,22.51,22.52,490266.0,19.0094,19.0262,18.9841,18.9925,490266.0
2017-06-23 15:40:00,22.51,22.58,22.5,22.55,1034575.0,18.9841,19.0431,18.9756,19.0178,1034575.0
2017-06-23 15:50:00,22.55,22.61,22.54,22.59,2126799.0,19.0178,19.0684,19.0094,19.0515,2126799.0
2017-06-26 09:30:00,22.68,22.74,22.59,22.61,561266.0,19.1274,19.178,19.0515,19.0684,561266.0
2017-06-26 09:40:00,22.62,22.64,22.57,22.6,391112.0,19.0768,19.0937,19.0347,19.06,391112.0
2017-06-26 09:50:00,22.59,22.6,22.55,22.57,297901.0,19.0515,19.06,19.0178,19.0347,297901.0
2017-06-26 10:00:00,22.56,22.6,22.55,22.6,341959.0,19.0262,19.06,19.0178,19.06,341959.0
2017-06-26 10:10:00,22.6,22.6,22.52,22.52,426178.0,19.06,19.06,18.9925,18.9925,426178.0
2017-06-26 10:20:00,22.52,22.54,22.5,22.52,348067.0,18.9925,19.0094,18.9756,18.9925,348067.0
2017-06-26 10:30:00,22.52,22.55,22.51,22.52,338150.0,18.9925,19.0178,18.9841,18.9925,338150.0
2017-06-26 10:40:00,22.51,22.53,22.51,22.53,413688.0,18.9841,19.0009,18.9841,19.0009,413688.0
2017-06-26 10:50:00,22.53,22.56,22.51,22.53,257394.0,19.0009,19.0262,18.9841,19.0009,257394.0
2017-06-26 11:00:00,22.53,22.53,22.51,22.53,526306.0,19.0009,19.0009,18.9841,19.0009,526306.0
2017-06-26 11:10:00,22.52,22.59,22.52,22.55,369705.0,18.9925,19.0515,18.9925,19.0178,369705.0
2017-06-26 11:20:00,22.55,22.56,22.52,22.53,195837.0,19.0178,19.0262,18.9925,19.0009,195837.0
2017-06-26 11:30:00,22.52,22.54,22.51,22.54,276260.0,18.9925,19.0094,18.9841,19.0094,276260.0
2017-06-26 11:40:00,22.54,22.57,22.53,22.55,151902.0,19.0094,19.0347,19.0009,19.0178,151902.0
2017-06-26 11:50:00,22.55,22.55,22.52,22.53,400763.0,19.0178,19.0178,18.9925,19.0009,400763.0
2017-06-26 12:00:00,22.53,22.54,22.49,22.52,674460.0,19.0009,19.0094,18.9672,18.9925,674460.0
2017-06-26 12:10:00,22.51,22.52,22.51,22.52,270462.0,18.9841,18.9925,18.9841,18.9925,270462.0
2017-06-26 12:20:00,22.52,22.52,22.51,22.52,162126.0,18.9925,18.9925,18.9841,18.9925,162126.0
2017-06-26 12:30:00,22.52,22.54,22.51,22.53,189206.0,18.9925,19.0094,18.9841,19.0009,189206.0
2017-06-26 12:40:00,22.53,22.6,22.52,22.58,177350.0,19.0009,19.06,18.9925,19.0431,177350.0
2017-06-26 12:50:00,22.59,22.6,22.56,22.58,135773.0,19.0515,19.06,19.0262,19.0431,135773.0
2017-06-26 13:00:00,22.58,22.66,22.57,22.66,524669.0,19.0431,19.1106,19.0347,19.1106,524669.0
2017-06-26 13:10:00,22.66,22.66,22.61,22.62,181979.0,19.1106,19.1106,19.0684,19.0768,181979.0
2017-06-26 13:20:00,22.63,22.63,22.59,22.6,172297.0,19.0853,19.0853,19.0515,19.06,172297.0
2017-06-26 13:30:00,22.59,22.67,22.59,22.66,205208.0,19.0515,19.119,19.0515,19.1106,205208.0
2017-06-26 13:40:00,22.65,22.68,22.63,22.63,183275.0,19.1021,19.1274,19.0853,19.0853,183275.0
2017-06-26 13:50:00,22.64,22.66,22.63,22.64,148319.0,19.0937,19.1106,19.0853,19.0937,148319.0
2017-06-26 14:00:00,22.64,22.67,22.64,22.66,107075.0,19.0937,19.119,19.0937,19.1106,107075.0
2017-06-26 14:10:00,22.67,22.68,22.64,22.66,191933.0,19.119,19.1274,19.0937,19.1106,191933.0
2017-06-26 14:20:00,22.66,22.67,22.62,22.64,189863.0,19.1106,19.119,19.0768,19.0937,189863.0
2017-06-26 14:30:00,22.64,22.65,22.63,22.63,123521.0,19.0937,19.1021,19.0853,19.0853,123521.0
2017-06-26 14:40:00,22.64,22.64,22.62,22.63,172862.0,19.0937,19.0937,19.0768,19.0853,172862.0
2017-06-26 14:50:00,22.63,22.64,22.59,22.64,179066.0,19.0853,19.0937,19.0515,19.0937,179066.0
2017-06-26 15:00:00,22.64,22.64,22.61,22.63,188877.0,19.0937,19.0937,19.0684,19.0853,188877.0
2017-06-26 15:10:00,22.63,22.68,22.62,22.68,208592.0,19.0853,19.1274,19.0768,19.1274,208592.0
2017-06-26 15:20:00,22.68,22.68,22.61,22.63,311639.0,19.1274,19.1274,19.0684,19.0853,311639.0
2017-06-26 15:30:00,22.63,22.64,22.62,22.63,287917.0,19.0853,19.0937,19.0768,19.0853,287917.0
2017-06-26 15:40:00,22.63,22.65,22.62,22.64,314600.0,19.0853,19.1021,19.0768,19.0937,314600.0
2017-06-26 15:50:00,22.63,22.64,22.6,22.61,747448.0,19.0853,19.0937,19.06,19.0684,747448.0
2017-06-27 09:30:00,22.7,22.7,22.54,22.57,925552.0,19.1443,19.1443,19.0094,19.0347,925552.0
2017-06-27 09:40:00,22.56,22.79,22.54,22.75,699135.0,19.0262,19.2202,19.0094,19.1865,699135.0
2017-06-27 09:50:00,22.75,22.8,22.65,22.73,692992.0,19.1865,19.2286,19.1021,19.1696,692992.0
2017-06-27 10:00:00,22.73,22.88,22.68,22.87,679779.0,19.1696,19.2961,19.1274,19.2877,679779.0
2017-06-27 10:10:00,22.88,23.07,22.82,23.02,1284594.0,19.2961,19.4563,19.2455,19.4142,1284594.0
2017-06-27 10:20:00,23.02,23.06,22.93,23.0,839409.0,19.4142,19.4479,19.3383,19.3973,839409.0
2017-06-27 10:30:00,23.0,23.16,22.98,23.1,1259001.0,19.3973,19.5323,19.3804,19.4817,1259001.0
2017-06-27 10:40:00,23.1,23.17,23.08,23.11,516856.0,19.4817,19.5407,19.4648,19.4901,516856.0
2017-06-27 10:50:00,23.11,23.17,23.02,23.04,796146.0,19.4901,19.5407,19.4142,19.431,796146.0
2017-06-27 11:00:00,23.05,23.08,22.95,22.99,746232.0,19.4395,19.4648,19.3551,19.3889,746232.0
2017-06-27 11:10:00,22.99,22.99,22.91,22.98,373697.0,19.3889,19.3889,19.3214,19.3804,373697.0
2017-06-27 11:20:00,22.98,23.09,22.94,23.02,509007.0,19.3804,19.4732,19.3467,19.4142,509007.0
2017-06-27 11:30:00,23.03,23.08,22.96,22.96,457103.0,19.4226,19.4648,19.3636,19.3636,457103.0
2017-06-27 11:40:00,22.96,22.99,22.96,22.99,225734.0,19.3636,19.3889,19.3636,19.3889,225734.0
2017-06-27 11:50:00,22.98,23.01,22.97,23.0,286475.0,19.3804,19.4057,19.372,19.3973,286475.0
2017-06-27 12:00:00,23.0,23.01,22.96,23.0,432562.0,19.3973,19.4057,19.3636,19.3973,432562.0
2017-06-27 12:10:00,23.0,23.02,22.95,22.96,300995.0,19.3973,19.4142,19.3551,19.3636,300995.0
2017-06-27 12:20:00,22.96,22.98,22.93,22.95,240716.0,19.3636,19.3804,19.3383,19.3551,240716.0
2017-06-27 12:30:00,22.94,23.0,22.93,22.98,248264.0,19.3467,19.3973,19.3383,19.3804,248264.0
2017-06-27 12:40:00,22.98,23.0,22.92,22.93,235446.0,19.3804,19.3973,19.3298,19.3383,235446.0
2017-06-27 12:50:00,22.93,22.95,22.84,22.87,482711.0,19.3383,19.3551,19.2624,19.2877,482711.0
2017-06-27 13:00:00,22.87,22.87,22.8,22.84,345775.0,19.2877,19.2877,19.2286,19.2624,345775.0
2017-06-27 13:10:00,22.85,22.85,22.81,22.83,279312.0,19.2708,19.2708,19.2371,19.2539,279312.0
2017-06-27 13:20:00,22.83,22.83,22.76,22.8,243082.0,19.2539,19.2539,19.1949,19.2286,243082.0
2017-06-27 13:30:00,22.8,22.8,22.73,22.73,364789.0,19.2286,19.2286,19.1696,19.1696,364789.0
2017-06-27 13:40:00,22.73,22.76,22.71,22.75,294776.0,19.1696,19.1949,19.1527,19.1865,294776.0
2017-06-27 13:50:00,22.75,22.75,22.68,22.69,284574.0,19.1865,19.1865,19.1274,19.1359,284574.0
2017-06-27 14:00:00,22.69,22.71,22.64,22.65,451035.0,19.1359,19.1527,19.0937,19.1021,451035.0
2017-06-27 14:10:00,22.65,22.67,22.61,22.63,533800.0,19.1021,19.119,19.0684,19.0853,533800.0
2017-06-27 14:20:00,22.63,22.67,22.6,22.65,668428.0,19.0853,19.119,19.06,19.1021,668428.0
2017-06-27 14:30:00,22.66,22.72,22.61,22.71,462210.0,19.1106,19.1612,19.0684,19.1527,462210.0
2017-06-27 14:40:00,22.71,22.72,22.66,22.71,369131.0,19.1527,19.1612,19.1106,19.1527,369131.0
2017-06-27 14:50:00,22.71,22.8,22.7,22.78,524391.0,19.1527,19.2286,19.1443,19.2118,524391.0
2017-06-27 15:00:00,22.77,22.8,22.74,22.79,537513.0,19.2033,19.2286,19.178,19.2202,537513.0
2017-06-27 15:10:00,22.79,22.83,22.76,22.78,595139.0,19.2202,19.2539,19.1949,19.2118,595139.0
2017-06-27 15:20:00,22.78,22.79,22.74,22.75,825767.0,19.2118,19.2202,19.178,19.1865,825767.0
2017-06-27 15:30:00,22.75,22.84,22.74,22.8,566081.0,19.1865,19.2624,19.178,19.2286,566081.0
2017-06-27 15:40:00,22.8,22.83,22.79,22.81,996469.0,19.2286,19.2539,19.2202,19.2371,996469.0
2017-06-27 15:50:00,22.8,22.81,22.76,22.77,1383608.0,19.2286,19.2371,19.1949,19.2033,1383608.0
2017-06-28 09:30:00,22.83,23.21,22.83,23.18,647670.0,19.2539,19.5744,19.2539,19.5491,647670.0
2017-06-28 09:40:00,23.18,23.21,23.11,23.19,588114.0,19.5491,19.5744,19.4901,19.5576,588114.0
2017-06-28 09:50:00,23.19,23.25,23.14,23.19,545867.0,19.5576,19.6082,19.5154,19.5576,545867.0
2017-06-28 10:00:00,23.19,23.2,23.14,23.14,407178.0,19.5576,19.566,19.5154,19.5154,407178.0
2017-06-28 10:10:00,23.14,23.23,23.14,23.22,241927.0,19.5154,19.5913,19.5154,19.5829,241927.0
2017-06-28 10:20:00,23.22,23.33,23.22,23.3,626681.0,19.5829,19.6756,19.5829,19.6503,626681.0
2017-06-28 10:30:00,23.31,23.37,23.3,23.32,770374.0,19.6588,19.7094,19.6503,19.6672,770374.0
2017-06-28 10:40:00,23.32,23.41,23.3,23.41,363259.0,19.6672,19.7431,19.6503,19.7431,363259.0
2017-06-28 10:50:00,23.41,23.45,23.39,23.42,544740.0,19.7431,19.7768,19.7262,19.7515,544740.0
2017-06-28 11:00:00,23.43,23.44,23.33,23.33,450900.0,19.76,19.7684,19.6756,19.6756,450900.0
2017-06-28 11:10:00,23.33,23.34,23.24,23.27,408912.0,19.6756,19.6841,19.5997,19.625,408912.0
2017-06-28 11:20:00,23.26,23.33,23.24,23.32,357818.0,19.6166,19.6756,19.5997,19.6672,357818.0
2017-06-28 11:30:00,23.33,23.37,23.31,23.35,185513.0,19.6756,19.7094,19.6588,19.6925,185513.0
2017-06-28 11:40:00,23.35,23.43,23.34,23.42,279138.0,19.6925,19.76,19.6841,19.7515,279138.0
2017-06-28 11:50:00,23.42,23.44,23.37,23.4,388103.0,19.7515,19.7684,19.7094,19.7347,388103.0
2017-06-28 12:00:00,23.4,23.42,23.4,23.41,227437.0,19.7347,19.7515,19.7347,19.7431,227437.0
2017-06-28 12:10:00,23.41,23.43,23.4,23.43,254949.0,19.7431,19.76,19.7347,19.76,254949.0
2017-06-28 12:20:00,23.43,23.48,23.41,23.45,305402.0,19.76,19.8021,19.7431,19.7768,305402.0
2017-06-28 12:30:00,23.45,23.48,23.44,23.48,296042.0,19.7768,19.8021,19.7684,19.8021,296042.0
2017-06-28 12:40:00,23.48,23.5,23.47,23.49,318491.0,19.8021,19.819,19.7937,19.8106,318491.0
2017-06-28 12:50:00,23.49,23.5,23.45,23.47,261244.0,19.8106,19.819,19.7768,19.7937,261244.0
2017-06-28 13:00:00,23.47,23.49,23.43,23.49,376500.0,19.7937,19.8106,19.76,19.8106,376500.0
2017-06-28 13:10:00,23.48,23.5,23.41,23.42,535079.0,19.8021,19.819,19.7431,19.7515,535079.0
2017-06-28 13:20:00,23.42,23.46,23.38,23.41,217991.0,19.7515,19.7853,19.7178,19.7431,217991.0
2017-06-28 13:30:00,23.41,23.46,23.4,23.46,201048.0,19.7431,19.7853,19.7347,19.7853,201048.0
2017-06-28 13:40:00,23.46,23.46,23.44,23.45,170154.0,19.7853,19.7853,19.7684,19.7768,170154.0
2017-06-28 13:50:00,23.45,23.45,23.41,23.43,232949.0,19.7768,19.7768,19.7431,19.76,232949.0
2017-06-28 14:00:00,23.42,23.43,23.36,23.4,184573.0,19.7515,19.76,19.7009,19.7347,184573.0
2017-06-28 14:10:00,23.4,23.41,23.38,23.39,252644.0,19.7347,19.7431,19.7178,19.7262,252644.0
2017-06-28 14:20:00,23.39,23.4,23.36,23.38,256724.0,19.7262,19.7347,19.7009,19.7178,256724.0
2017-06-28 14:30:00,23.37,23.39,23.35,23.39,205578.0,19.7094,19.7262,19.6925,19.7262,205578.0
2017-06-28 14:40:00,23.39,23.43,23.38,23.41,185487.0,19.7262,19.76,19.7178,19.7431,185487.0
2017-06-28 14:50:00,23.41,23.41,23.35,23.41,197493.0,19.7431,19.7431,19.6925,19.7431,197493.0
2017-06-28 15:00:00,23.4,23.41,23.38,23.38,199052.0,19.7347,19.7431,19.7178,19.7178,199052.0
2017-06-28 15:10:00,23.37,23.38,23.34,23.37,214885.0,19.7094,19.7178,19.6841,19.7094,214885.0
2017-06-28 15:20:00,23.37,23.39,23.34,23.39,358592.0,19.7094,19.7262,19.6841,19.7262,358592.0
2017-06-28 15:30:00,23.39,23.43,23.37,23.4,515554.0,19.7262,19.76,19.7094,19.7347,515554.0
2017-06-28 15:40:00,23.41,23.41,23.35,23.37,385247.0,19.7431,19.7431,19.6925,19.7094,385247.0
2017-06-28 15:50:00,23.38,23.39,23.33,23.34,697633.0,19.7178,19.7262,19.6756,19.6841,697633.0
2017-06-29 09:30:00,23.48,23.55,23.39,23.4,791560.0,19.8021,19.8612,19.7262,19.7347,791560.0
2017-06-29 09:40:00,23.4,23.41,23.12,23.21,655740.0,19.7347,19.7431,19.4985,19.5744,655740.0
2017-06-29 09:50:00,23.21,23.24,23.1,23.22,349165.0,19.5744,19.5997,19.4817,19.5829,349165.0
2017-06-29 10:00:00,23.23,23.31,23.21,23.23,275616.0,19.5913,19.6588,19.5744,19.5913,275616.0
2017-06-29 10:10:00,23.22,23.31,23.21,23.29,171478.0,19.5829,19.6588,19.5744,19.6419,171478.0
2017-06-29 10:20:00,23.31,23.35,23.27,23.34,331796.0,19.6588,19.6925,19.625,19.6841,331796.0
2017-06-29 10:30:00,23.34,23.35,23.26,23.3,237372.0,19.6841,19.6925,19.6166,19.6503,237372.0
2017-06-29 10:40:00,23.3,23.35,23.3,23.3,210634.0,19.6503,19.6925,19.6503,19.6503,210634.0
2017-06-29 10:50:00,23.3,23.34,23.26,23.29,223167.0,19.6503,19.6841,19.6166,19.6419,223167.0
2017-06-29 11:00:00,23.29,23.33,23.23,23.24,302068.0,19.6419,19.6756,19.5913,19.5997,302068.0
2017-06-29 11:10:00,23.25,23.25,23.17,23.17,265551.0,19.6082,19.6082,19.5407,19.5407,265551.0
2017-06-29 11:20:00,23.18,23.2,23.14,23.2,223248.0,19.5491,19.566,19.5154,19.566,223248.0
2017-06-29 11:30:00,23.2,23.22,23.14,23.15,198658.0,19.566,19.5829,19.5154,19.5238,198658.0
2017-06-29 11:40:00,23.14,23.18,23.13,23.17,164081.0,19.5154,19.5491,19.507,19.5407,164081.0
2017-06-29 11:50:00,23.16,23.17,23.08,23.11,196717.0,19.5323,19.5407,19.4648,19.4901,196717.0
2017-06-29 12:00:00,23.12,23.16,23.09,23.12,162029.0,19.4985,19.5323,19.4732,19.4985,162029.0
2017-06-29 12:10:00,23.11,23.13,23.02,23.05,198090.0,19.4901,19.507,19.4142,19.4395,198090.0
2017-06-29 12:20:00,23.05,23.06,23.02,23.05,139819.0,19.4395,19.4479,19.4142,19.4395,139819.0
2017-06-29 12:30:00,23.06,23.08,23.02,23.02,192523.0,19.4479,19.4648,19.4142,19.4142,192523.0
2017-06-29 12:40:00,23.02,23.03,22.97,22.99,341201.0,19.4142,19.4226,19.372,19.3889,341201.0
2017-06-29 12:50:00,22.99,23.03,22.98,23.02,178503.0,19.3889,19.4226,19.3804,19.4142,178503.0
2017-06-29 13:00:00,23.02,23.05,23.0,23.0,233820.0,19.4142,19.4395,19.3973,19.3973,233820.0
2017-06-29 13:10:00,23.01,23.01,22.95,23.01,290212.0,19.4057,19.4057,19.3551,19.4057,290212.0
2017-06-29 13:20:00,23.0,23.0,22.91,22.95,315763.0,19.3973,19.3973,19.3214,19.3551,315763.0
2017-06-29 13:30:00,22.95,23.0,22.94,22.97,222870.0,19.3551,19.3973,19.3467,19.372,222870.0
2017-06-29 13:40:00,22.96,22.98,22.94,22.98,172951.0,19.3636,19.3804,19.3467,19.3804,172951.0
2017-06-29 13:50:00,22.97,22.98,22.95,22.98,179454.0,19.372,19.3804,19.3551,19.3804,179454.0
2017-06-29 14:00:00,22.98,23.03,22.96,23.03,207942.0,19.3804,19.4226,19.3636,19.4226,207942.0
2017-06-29 14:10:00,23.02,23.08,23.02,23.07,254536.0,19.4142,19.4648,19.4142,19.4563,254536.0
2017-06-29 14:20:00,23.08,23.14,23.07,23.12,310397.0,19.4648,19.5154,19.4563,19.4985,310397.0
2017-06-29 14:30:00,23.12,23.16,23.11,23.14,194100.0,19.4985,19.5323,19.4901,19.5154,194100.0
2017-06-29 14:40:00,23.15,23.19,23.14,23.18,320395.0,19.5238,19.5576,19.5154,19.5491,320395.0
2017-06-29 14:50:00,23.19,23.23,23.18,23.21,403607.0,19.5576,19.5913,19.5491,19.5744,403607.0
2017-06-29 15:00:00,23.21,23.29,23.2,23.25,602226.0,19.5744,19.6419,19.566,19.6082,602226.0
2017-06-29 15:10:00,23.25,23.31,23.24,23.3,573919.0,19.6082,19.6588,19.5997,19.6503,573919.0
2017-06-29 15:20:00,23.3,23.35,23.24,23.29,1146113.0,19.6503,19.6925,19.5997,19.6419,1146113.0
2017-06-29 15:30:00,23.29,23.35,23.26,23.35,822605.0,19.6419,19.6925,19.6166,19.6925,822605.0
2017-06-29 15:40:00,23.34,23.35,23.26,23.27,852561.0,19.6841,19.6925,19.6166,19.625,852561.0
2017-06-29 15:50:00,23.27,23.29,23.24,23.25,1165296.0,19.625,19.6419,19.5997,19.6082,1165296.0
2017-06-30 09:30:00,23.36,23.39,23.31,23.33,391037.0,19.7009,19.7262,19.6588,19.6756,391037.0
2017-06-30 09:40:00,23.33,23.35,23.29,23.34,202727.0,19.6756,19.6925,19.6419,19.6841,202727.0
2017-06-30 09:50:00,23.34,23.39,23.33,23.36,230568.0,19.6841,19.7262,19.6756,19.7009,230568.0
2017-06-30 10:00:00,23.35,23.36,23.29,23.32,187048.0,19.6925,19.7009,19.6419,19.6672,187048.0
2017-06-30 10:10:00,23.31,23.33,23.26,23.33,192720.0,19.6588,19.6756,19.6166,19.6756,192720.0
2017-06-30 10:20:00,23.33,23.38,23.3,23.37,188152.0,19.6756,19.7178,19.6503,19.7094,188152.0
2017-06-30 10:30:00,23.38,23.48,23.36,23.44,232176.0,19.7178,19.8021,19.7009,19.7684,232176.0
2017-06-30 10:40:00,23.43,23.47,23.41,23.45,279746.0,19.76,19.7937,19.7431,19.7768,279746.0
2017-06-30 10:50:00,23.45,23.45,23.41,23.45,305403.0,19.7768,19.7768,19.7431,19.7768,305403.0
2017-06-30 11:00:00,23.45,23.51,23.44,23.46,233437.0,19.7768,19.8274,19.7684,19.7853,233437.0
2017-06-30 11:10:00,23.46,23.51,23.44,23.47,225496.0,19.7853,19.8274,19.7684,19.7937,225496.0
2017-06-30 11:20:00,23.47,23.5,23.41,23.41,197293.0,19.7937,19.819,19.7431,19.7431,197293.0
2017-06-30 11:30:00,23.41,23.42,23.35,23.38,189301.0,19.7431,19.7515,19.6925,19.7178,189301.0
2017-06-30 11:40:00,23.38,23.42,23.37,23.42,185333.0,19.7178,19.7515,19.7094,19.7515,185333.0
2017-06-30 11:50:00,23.41,23.42,23.38,23.4,187126.0,19.7431,19.7515,19.7178,19.7347,187126.0
2017-06-30 12:00:00,23.39,23.41,23.36,23.37,95610.0,19.7262,19.7431,19.7009,19.7094,95610.0
2017-06-30 12:10:00,23.37,23.4,23.36,23.39,101022.0,19.7094,19.7347,19.7009,19.7262,101022.0
2017-06-30 12:20:00,23.39,23.4,23.36,23.37,84086.0,19.7262,19.7347,19.7009,19.7094,84086.0
2017-06-30 12:30:00,23.37,23.39,23.36,23.37,106928.0,19.7094,19.7262,19.7009,19.7094,106928.0
2017-06-30 12:40:00,23.37,23.42,23.37,23.42,184091.0,19.7094,19.7515,19.7094,19.7515,184091.0
2017-06-30 12:50:00,23.42,23.42,23.4,23.41,93429.0,19.7515,19.7515,19.7347,19.7431,93429.0
2017-06-30 13:00:00,23.41,23.42,23.39,23.41,215330.0,19.7431,19.7515,19.7262,19.7431,215330.0
2017-06-30 13:10:00,23.41,23.45,23.4,23.45,137898.0,19.7431,19.7768,19.7347,19.7768,137898.0
2017-06-30 13:20:00,23.45,23.45,23.4,23.4,111479.0,19.7768,19.7768,19.7347,19.7347,111479.0
2017-06-30 13:30:00,23.41,23.44,23.39,23.43,205053.0,19.7431,19.7684,19.7262,19.76,205053.0
2017-06-30 13:40:00,23.44,23.47,23.43,23.45,177367.0,19.7684,19.7937,19.76,19.7768,177367.0
2017-06-30 13:50:00,23.44,23.45,23.42,23.44,114674.0,19.7684,19.7768,19.7515,19.7684,114674.0
2017-06-30 14:00:00,23.44,23.44,23.42,23.43,157539.0,19.7684,19.7684,19.7515,19.76,157539.0
2017-06-30 14:10:00,23.43,23.45,23.41,23.43,251078.0,19.76,19.7768,19.7431,19.76,251078.0
2017-06-30 14:20:00,23.43,23.43,23.4,23.42,193899.0,19.76,19.76,19.7347,19.7515,193899.0
2017-06-30 14:30:00,23.42,23.42,23.4,23.4,122362.0,19.7515,19.7515,19.7347,19.7347,122362.0
2017-06-30 14:40:00,23.4,23.41,23.39,23.41,206978.0,19.7347,19.7431,19.7262,19.7431,206978.0
2017-06-30 14:50:00,23.41,23.41,23.38,23.38,102176.0,19.7431,19.7431,19.7178,19.7178,102176.0
2017-06-30 15:00:00,23.38,23.39,23.33,23.33,165195.0,19.7178,19.7262,19.6756,19.6756,165195.0
2017-06-30 15:10:00,23.33,23.38,23.3,23.35,301791.0,19.6756,19.7178,19.6503,19.6925,301791.0
2017-06-30 15:20:00,23.35,23.39,23.33,23.39,243927.0,19.6925,19.7262,19.6756,19.7262,243927.0
2017-06-30 15:30:00,23.39,23.39,23.37,23.38,316280.0,19.7262,19.7262,19.7094,19.7178,316280.0
2017-06-30 15:40:00,23.38,23.43,23.37,23.38,410440.0,19.7178,19.76,19.7094,19.7178,410440.0
2017-06-30 15:50:00,23.38,23.38,23.32,23.32,1078396.0,19.7178,19.7178,19.6672,19.6672,1078396.0
2017-07-03 09:30:00,23.47,23.58,23.44,23.51,481296.0,19.7937,19.8865,19.7684,19.8274,481296.0
2017-07-03 09:40:00,23.52,23.53,23.45,23.48,185588.0,19.8359,19.8443,19.7768,19.8021,185588.0
2017-07-03 09:50:00,23.48,23.5,23.43,23.5,287028.0,19.8021,19.819,19.76,19.819,287028.0
2017-07-03 10:00:00,23.5,23.6,23.49,23.58,274294.0,19.819,19.9033,19.8106,19.8865,274294.0
2017-07-03 10:10:00,23.58,23.58,23.49,23.52,348848.0,19.8865,19.8865,19.8106,19.8359,348848.0
2017-07-03 10:20:00,23.53,23.56,23.49,23.52,166457.0,19.8443,19.8696,19.8106,19.8359,166457.0
2017-07-03 10:30:00,23.51,23.54,23.48,23.51,195708.0,19.8274,19.8527,19.8021,19.8274,195708.0
2017-07-03 10:40:00,23.5,23.56,23.48,23.56,176877.0,19.819,19.8696,19.8021,19.8696,176877.0
2017-07-03 10:50:00,23.56,23.58,23.52,23.55,212583.0,19.8696,19.8865,19.8359,19.8612,212583.0
2017-07-03 11:00:00,23.55,23.59,23.53,23.56,235169.0,19.8612,19.8949,19.8443,19.8696,235169.0
2017-07-03 11:10:00,23.56,23.57,23.48,23.52,153845.0,19.8696,19.878,19.8021,19.8359,153845.0
2017-07-03 11:20:00,23.51,23.52,23.49,23.5,160045.0,19.8274,19.8359,19.8106,19.819,160045.0
2017-07-03 11:30:00,23.51,23.51,23.45,23.46,119735.0,19.8274,19.8274,19.7768,19.7853,119735.0
2017-07-03 11:40:00,23.46,23.47,23.43,23.46,132571.0,19.7853,19.7937,19.76,19.7853,132571.0
2017-07-03 11:50:00,23.46,23.51,23.45,23.51,114548.0,19.7853,19.8274,19.7768,19.8274,114548.0
2017-07-03 12:00:00,23.51,23.55,23.48,23.55,137962.0,19.8274,19.8612,19.8021,19.8612,137962.0
2017-07-03 12:10:00,23.55,23.56,23.52,23.56,136663.0,19.8612,19.8696,19.8359,19.8696,136663.0
2017-07-03 12:20:00,23.56,23.57,23.52,23.54,147930.0,19.8696,19.878,19.8359,19.8527,147930.0
2017-07-03 12:30:00,23.54,23.59,23.53,23.55,120834.0,19.8527,19.8949,19.8443,19.8612,120834.0
2017-07-03 12:40:00,23.55,23.6,23.54,23.55,193736.0,19.8612,19.9033,19.8527,19.8612,193736.0
2017-07-03 12:50:00,23.55,23.59,23.54,23.54,904145.0,19.8612,19.8949,19.8527,19.8527,904145.0
2017-07-05 09:30:00,23.65,23.68,23.46,23.48,483949.0,19.9455,19.9708,19.7853,19.8021,483949.0
2017-07-05 09:40:00,23.47,23.49,23.26,23.27,415699.0,19.7937,19.8106,19.6166,19.625,415699.0
2017-07-05 09:50:00,23.27,23.27,23.13,23.15,369220.0,19.625,19.625,19.507,19.5238,369220.0
2017-07-05 10:00:00,23.15,23.2,23.11,23.14,305435.0,19.5238,19.566,19.4901,19.5154,305435.0
2017-07-05 10:10:00,23.14,23.15,23.03,23.04,376332.0,19.5154,19.5238,19.4226,19.431,376332.0
2017-07-05 10:20:00,23.04,23.05,22.97,23.0,555560.0,19.431,19.4395,19.372,19.3973,555560.0
2017-07-05 10:30:00,23.0,23.11,22.99,23.11,587747.0,19.3973,19.4901,19.3889,19.4901,587747.0
2017-07-05 10:40:00,23.11,23.21,23.05,23.2,603997.0,19.4901,19.5744,19.4395,19.566,603997.0
2017-07-05 10:50:00,23.19,23.25,23.16,23.25,288515.0,19.5576,19.6082,19.5323,19.6082,288515.0
2017-07-05 11:00:00,23.25,23.34,23.24,23.32,433074.0,19.6082,19.6841,19.5997,19.6672,433074.0
2017-07-05 11:10:00,23.32,23.32,23.23,23.25,272016.0,19.6672,19.6672,19.5913,19.6082,272016.0
2017-07-05 11:20:00,23.25,23.29,23.24,23.24,279406.0,19.6082,19.6419,19.5997,19.5997,279406.0
2017-07-05 11:30:00,23.24,23.37,23.24,23.36,816713.0,19.5997,19.7094,19.5997,19.7009,816713.0
2017-07-05 11:40:00,23.36,23.39,23.25,23.26,203375.0,19.7009,19.7262,19.6082,19.6166,203375.0
2017-07-05 11:50:00,23.26,23.28,23.19,23.2,233696.0,19.6166,19.6335,19.5576,19.566,233696.0
2017-07-05 12:00:00,23.2,23.2,23.09,23.09,276006.0,19.566,19.566,19.4732,19.4732,276006.0
2017-07-05 12:10:00,23.1,23.21,23.09,23.2,297295.0,19.4817,19.5744,19.4732,19.566,297295.0
2017-07-05 12:20:00,23.2,23.24,23.15,23.16,209781.0,19.566,19.5997,19.5238,19.5323,209781.0
2017-07-05 12:30:00,23.17,23.26,23.16,23.25,197086.0,19.5407,19.6166,19.5323,19.6082,197086.0
2017-07-05 12:40:00,23.25,23.34,23.24,23.34,342455.0,19.6082,19.6841,19.5997,19.6841,342455.0
2017-07-05 12:50:00,23.34,23.36,23.32,23.34,196085.0,19.6841,19.7009,19.6672,19.6841,196085.0
2017-07-05 13:00:00,23.33,23.34,23.3,23.31,221730.0,19.6756,19.6841,19.6503,19.6588,221730.0
2017-07-05 13:10:00,23.32,23.32,23.24,23.3,247225.0,19.6672,19.6672,19.5997,19.6503,247225.0
2017-07-05 13:20:00,23.29,23.3,23.24,23.25,262373.0,19.6419,19.6503,19.5997,19.6082,262373.0
2017-07-05 13:30:00,23.25,23.27,23.21,23.24,180502.0,19.6082,19.625,19.5744,19.5997,180502.0
2017-07-05 13:40:00,23.25,23.26,23.16,23.16,244156.0,19.6082,19.6166,19.5323,19.5323,244156.0
2017-07-05 13:50:00,23.17,23.19,23.15,23.18,240501.0,19.5407,19.5576,19.5238,19.5491,240501.0
2017-07-05 14:00:00,23.19,23.23,23.15,23.18,244932.0,19.5576,19.5913,19.5238,19.5491,244932.0
2017-07-05 14:10:00,23.18,23.19,23.15,23.17,158218.0,19.5491,19.5576,19.5238,19.5407,158218.0
2017-07-05 14:20:00,23.17,23.24,23.16,23.23,238400.0,19.5407,19.5997,19.5323,19.5913,238400.0
2017-07-05 14:30:00,23.23,23.28,23.22,23.25,273480.0,19.5913,19.6335,19.5829,19.6082,273480.0
2017-07-05 14:40:00,23.25,23.27,23.23,23.23,289849.0,19.6082,19.625,19.5913,19.5913,289849.0
2017-07-05 14:50:00,23.23,23.25,23.21,23.21,137623.0,19.5913,19.6082,19.5744,19.5744,137623.0
2017-07-05 15:00:00,23.21,23.27,23.19,23.23,262486.0,19.5744,19.625,19.5576,19.5913,262486.0
2017-07-05 15:10:00,23.23,23.24,23.21,23.23,213525.0,19.5913,19.5997,19.5744,19.5913,213525.0
2017-07-05 15:20:00,23.23,23.28,23.22,23.24,272691.0,19.5913,19.6335,19.5829,19.5997,272691.0
2017-07-05 15:30:00,23.24,23.24,23.19,23.19,233960.0,19.5997,19.5997,19.5576,19.5576,233960.0
2017-07-05 15:40:00,23.19,23.24,23.19,23.22,387078.0,19.5576,19.5997,19.5576,19.5829,387078.0
2017-07-05 15:50:00,23.23,23.23,23.19,23.22,895410.0,19.5913,19.5913,19.5576,19.5829,895410.0
2017-07-06 09:30:00,23.2,23.36,23.16,23.29,391408.0,19.566,19.7009,19.5323,19.6419,391408.0
2017-07-06 09:40:00,23.28,23.28,23.16,23.18,239426.0,19.6335,19.6335,19.5323,19.5491,239426.0
2017-07-06 09:50:00,23.18,23.27,23.17,23.25,217141.0,19.5491,19.625,19.5407,19.6082,217141.0
2017-07-06 10:00:00,23.24,23.27,23.22,23.27,210955.0,19.5997,19.625,19.5829,19.625,210955.0
2017-07-06 10:10:00,23.27,23.39,23.26,23.39,323968.0,19.625,19.7262,19.6166,19.7262,323968.0
2017-07-06 10:20:00,23.38,23.45,23.37,23.39,303872.0,19.7178,19.7768,19.7094,19.7262,303872.0
2017-07-06 10:30:00,23.39,23.41,23.35,23.4,273246.0,19.7262,19.7431,19.6925,19.7347,273246.0
2017-07-06 10:40:00,23.41,23.53,23.4,23.5,410695.0,19.7431,19.8443,19.7347,19.819,410695.0
2017-07-06 10:50:00,23.51,23.51,23.42,23.49,307764.0,19.8274,19.8274,19.7515,19.8106,307764.0
2017-07-06 11:00:00,23.49,23.56,23.48,23.55,395446.0,19.8106,19.8696,19.8021,19.8612,395446.0
2017-07-06 11:10:00,23.55,23.55,23.45,23.46,190522.0,19.8612,19.8612,19.7768,19.7853,190522.0
2017-07-06 11:20:00,23.45,23.47,23.41,23.44,166612.0,19.7768,19.7937,19.7431,19.7684,166612.0
2017-07-06 11:30:00,23.45,23.49,23.39,23.47,404907.0,19.7768,19.8106,19.7262,19.7937,404907.0
2017-07-06 11:40:00,23.47,23.48,23.41,23.42,188777.0,19.7937,19.8021,19.7431,19.7515,188777.0
2017-07-06 11:50:00,23.42,23.51,23.42,23.5,251577.0,19.7515,19.8274,19.7515,19.819,251577.0
2017-07-06 12:00:00,23.5,23.51,23.45,23.48,206793.0,19.819,19.8274,19.7768,19.8021,206793.0
2017-07-06 12:10:00,23.48,23.57,23.48,23.52,356296.0,19.8021,19.878,19.8021,19.8359,356296.0
2017-07-06 12:20:00,23.52,23.55,23.49,23.51,239182.0,19.8359,19.8612,19.8106,19.8274,239182.0
2017-07-06 12:30:00,23.51,23.52,23.45,23.46,153105.0,19.8274,19.8359,19.7768,19.7853,153105.0
2017-07-06 12:40:00,23.47,23.48,23.43,23.47,204076.0,19.7937,19.8021,19.76,19.7937,204076.0
2017-07-06 12:50:00,23.47,23.54,23.47,23.49,225344.0,19.7937,19.8527,19.7937,19.8106,225344.0
2017-07-06 13:00:00,23.49,23.5,23.44,23.44,132834.0,19.8106,19.819,19.7684,19.7684,132834.0
2017-07-06 13:10:00,23.44,23.49,23.42,23.48,184204.0,19.7684,19.8106,19.7515,19.8021,184204.0
2017-07-06 13:20:00,23.48,23.49,23.46,23.48,169109.0,19.8021,19.8106,19.7853,19.8021,169109.0
2017-07-06 13:30:00,23.47,23.53,23.47,23.52,331355.0,19.7937,19.8443,19.7937,19.8359,331355.0
2017-07-06 13:40:00,23.52,23.52,23.47,23.48,149605.0,19.8359,19.8359,19.7937,19.8021,149605.0
2017-07-06 13:50:00,23.48,23.53,23.44,23.45,389534.0,19.8021,19.8443,19.7684,19.7768,389534.0
2017-07-06 14:00:00,23.45,23.46,23.32,23.36,351359.0,19.7768,19.7853,19.6672,19.7009,351359.0
2017-07-06 14:10:00,23.36,23.37,23.22,23.22,267230.0,19.7009,19.7094,19.5829,19.5829,267230.0
2017-07-06 14:20:00,23.22,23.25,23.18,23.22,260483.0,19.5829,19.6082,19.5491,19.5829,260483.0
2017-07-06 14:30:00,23.21,23.22,23.12,23.13,269403.0,19.5744,19.5829,19.4985,19.507,269403.0
2017-07-06 14:40:00,23.12,23.13,23.05,23.07,557293.0,19.4985,19.507,19.4395,19.4563,557293.0
2017-07-06 14:50:00,23.08,23.12,23.05,23.1,285937.0,19.4648,19.4985,19.4395,19.4817,285937.0
2017-07-06 15:00:00,23.1,23.17,23.1,23.16,434891.0,19.4817,19.5407,19.4817,19.5323,434891.0
2017-07-06 15:10:00,23.17,23.17,23.09,23.13,384318.0,19.5407,19.5407,19.4732,19.507,384318.0
2017-07-06 15:20:00,23.14,23.14,23.09,23.13,333435.0,19.5154,19.5154,19.4732,19.507,333435.0
2017-07-06 15:30:00,23.14,23.16,23.11,23.15,412400.0,19.5154,19.5323,19.4901,19.5238,412400.0
2017-07-06 15:40:00,23.15,23.15,23.11,23.11,428817.0,19.5238,19.5238,19.4901,19.4901,428817.0
2017-07-06 15:50:00,23.11,23.15,23.1,23.12,1029174.0,19.4901,19.5238,19.4817,19.4985,1029174.0
2017-07-07 09:30:00,23.18,23.27,23.14,23.19,330623.0,19.5491,19.625,19.5154,19.5576,330623.0
2017-07-07 09:40:00,23.19,23.22,23.14,23.21,203318.0,19.5576,19.5829,19.5154,19.5744,203318.0
2017-07-07 09:50:00,23.22,23.33,23.21,23.32,254203.0,19.5829,19.6756,19.5744,19.6672,254203.0
2017-07-07 10:00:00,23.32,23.34,23.21,23.21,247169.0,19.6672,19.6841,19.5744,19.5744,247169.0
2017-07-07 10:10:00,23.21,23.28,23.17,23.18,262278.0,19.5744,19.6335,19.5407,19.5491,262278.0
2017-07-07 10:20:00,23.19,23.26,23.17,23.23,202702.0,19.5576,19.6166,19.5407,19.5913,202702.0
2017-07-07 10:30:00,23.24,23.29,23.19,23.24,217580.0,19.5997,19.6419,19.5576,19.5997,217580.0
2017-07-07 10:40:00,23.23,23.27,23.21,23.23,231930.0,19.5913,19.625,19.5744,19.5913,231930.0
2017-07-07 10:50:00,23.23,23.23,23.12,23.19,412495.0,19.5913,19.5913,19.4985,19.5576,412495.0
2017-07-07 11:00:00,23.19,23.21,23.17,23.19,410231.0,19.5576,19.5744,19.5407,19.5576,410231.0
2017-07-07 11:10:00,23.18,23.27,23.18,23.24,222033.0,19.5491,19.625,19.5491,19.5997,222033.0
2017-07-07 11:20:00,23.24,23.31,23.23,23.3,191953.0,19.5997,19.6588,19.5913,19.6503,191953.0
2017-07-07 11:30:00,23.31,23.34,23.28,23.3,202708.0,19.6588,19.6841,19.6335,19.6503,202708.0
2017-07-07 11:40:00,23.3,23.32,23.28,23.3,184181.0,19.6503,19.6672,19.6335,19.6503,184181.0
2017-07-07 11:50:00,23.3,23.32,23.22,23.22,155186.0,19.6503,19.6672,19.5829,19.5829,155186.0
2017-07-07 12:00:00,23.22,23.24,23.17,23.21,108824.0,19.5829,19.5997,19.5407,19.5744,108824.0
2017-07-07 12:10:00,23.21,23.28,23.2,23.28,170147.0,19.5744,19.6335,19.566,19.6335,170147.0
2017-07-07 12:20:00,23.28,23.3,23.25,23.26,159807.0,19.6335,19.6503,19.6082,19.6166,159807.0
2017-07-07 12:30:00,23.26,23.27,23.22,23.22,72461.0,19.6166,19.625,19.5829,19.5829,72461.0
2017-07-07 12:40:00,23.22,23.23,23.19,23.21,93933.0,19.5829,19.5913,19.5576,19.5744,93933.0
2017-07-07 12:50:00,23.2,23.26,23.2,23.23,86453.0,19.566,19.6166,19.566,19.5913,86453.0
2017-07-07 13:00:00,23.23,23.24,23.2,23.21,61218.0,19.5913,19.5997,19.566,19.5744,61218.0
2017-07-07 13:10:00,23.21,23.22,23.15,23.16,119480.0,19.5744,19.5829,19.5238,19.5323,119480.0
2017-07-07 13:20:00,23.16,23.16,23.1,23.1,125473.0,19.5323,19.5323,19.4817,19.4817,125473.0
2017-07-07 13:30:00,23.1,23.1,23.06,23.08,186586.0,19.4817,19.4817,19.4479,19.4648,186586.0
2017-07-07 13:40:00,23.09,23.1,23.06,23.06,74047.0,19.4732,19.4817,19.4479,19.4479,74047.0
2017-07-07 13:50:00,23.06,23.14,23.04,23.12,146437.0,19.4479,19.5154,19.431,19.4985,146437.0
2017-07-07 14:00:00,23.13,23.14,23.1,23.11,93171.0,19.507,19.5154,19.4817,19.4901,93171.0
2017-07-07 14:10:00,23.11,23.2,23.11,23.14,365293.0,19.4901,19.566,19.4901,19.5154,365293.0
2017-07-07 14:20:00,23.14,23.2,23.14,23.19,106480.0,19.5154,19.566,19.5154,19.5576,106480.0
2017-07-07 14:30:00,23.19,23.19,23.14,23.16,130121.0,19.5576,19.5576,19.5154,19.5323,130121.0
2017-07-07 14:40:00,23.16,23.18,23.15,23.18,160877.0,19.5323,19.5491,19.5238,19.5491,160877.0
2017-07-07 14:50:00,23.18,23.18,23.15,23.15,76092.0,19.5491,19.5491,19.5238,19.5238,76092.0
2017-07-07 15:00:00,23.16,23.19,23.15,23.18,412453.0,19.5323,19.5576,19.5238,19.5491,412453.0
2017-07-07 15:10:00,23.17,23.19,23.15,23.17,148845.0,19.5407,19.5576,19.5238,19.5407,148845.0
2017-07-07 15:20:00,23.17,23.21,23.16,23.21,226206.0,19.5407,19.5744,19.5323,19.5744,226206.0
2017-07-07 15:30:00,23.21,23.23,23.16,23.19,286538.0,19.5744,19.5913,19.5323,19.5576,286538.0
2017-07-07 15:40:00,23.19,23.2,23.17,23.19,400800.0,19.5576,19.566,19.5407,19.5576,400800.0
2017-07-07 15:50:00,23.19,23.2,23.14,23.15,1136315.0,19.5576,19.566,19.5154,19.5238,1136315.0
2017-07-10 09:30:00,23.12,23.14,22.99,23.04,402468.0,19.4985,19.5154,19.3889,19.431,402468.0
2017-07-10 09:40:00,23.04,23.04,22.87,22.89,551222.0,19.431,19.431,19.2877,19.3045,551222.0
2017-07-10 09:50:00,22.89,22.95,22.85,22.86,405127.0,19.3045,19.3551,19.2708,19.2792,405127.0
2017-07-10 10:00:00,22.87,22.92,22.82,22.89,295088.0,19.2877,19.3298,19.2455,19.3045,295088.0
2017-07-10 10:10:00,22.89,22.92,22.86,22.89,167220.0,19.3045,19.3298,19.2792,19.3045,167220.0
2017-07-10 10:20:00,22.88,22.95,22.87,22.93,121379.0,19.2961,19.3551,19.2877,19.3383,121379.0
2017-07-10 10:30:00,22.93,22.93,22.88,22.89,131099.0,19.3383,19.3383,19.2961,19.3045,131099.0
2017-07-10 10:40:00,22.88,22.93,22.88,22.88,143734.0,19.2961,19.3383,19.2961,19.2961,143734.0
2017-07-10 10:50:00,22.88,22.91,22.82,22.84,198703.0,19.2961,19.3214,19.2455,19.2624,198703.0
2017-07-10 11:00:00,22.85,22.85,22.78,22.78,266655.0,19.2708,19.2708,19.2118,19.2118,266655.0
2017-07-10 11:10:00,22.79,22.8,22.74,22.76,419162.0,19.2202,19.2286,19.178,19.1949,419162.0
2017-07-10 11:20:00,22.76,22.77,22.67,22.68,212061.0,19.1949,19.2033,19.119,19.1274,212061.0
2017-07-10 11:30:00,22.69,22.75,22.67,22.73,175393.0,19.1359,19.1865,19.119,19.1696,175393.0
2017-07-10 11:40:00,22.74,22.77,22.73,22.75,155587.0,19.178,19.2033,19.1696,19.1865,155587.0
2017-07-10 11:50:00,22.75,22.78,22.75,22.76,156701.0,19.1865,19.2118,19.1865,19.1949,156701.0
2017-07-10 12:00:00,22.75,22.79,22.75,22.78,133404.0,19.1865,19.2202,19.1865,19.2118,133404.0
2017-07-10 12:10:00,22.78,22.8,22.76,22.8,181709.0,19.2118,19.2286,19.1949,19.2286,181709.0
2017-07-10 12:20:00,22.79,22.82,22.79,22.79,63572.0,19.2202,19.2455,19.2202,19.2202,63572.0
2017-07-10 12:30:00,22.8,22.82,22.75,22.75,301588.0,19.2286,19.2455,19.1865,19.1865,301588.0
2017-07-10 12:40:00,22.75,22.76,22.7,22.71,179716.0,19.1865,19.1949,19.1443,19.1527,179716.0
2017-07-10 12:50:00,22.71,22.73,22.68,22.69,216709.0,19.1527,19.1696,19.1274,19.1359,216709.0
2017-07-10 13:00:00,22.69,22.72,22.67,22.68,164355.0,19.1359,19.1612,19.119,19.1274,164355.0
2017-07-10 13:10:00,22.67,22.68,22.6,22.66,498307.0,19.119,19.1274,19.06,19.1106,498307.0
2017-07-10 13:20:00,22.66,22.73,22.64,22.68,251024.0,19.1106,19.1696,19.0937,19.1274,251024.0
2017-07-10 13:30:00,22.68,22.72,22.66,22.68,190073.0,19.1274,19.1612,19.1106,19.1274,190073.0
2017-07-10 13:40:00,22.68,22.8,22.68,22.77,300507.0,19.1274,19.2286,19.1274,19.2033,300507.0
2017-07-10 13:50:00,22.77,22.77,22.71,22.73,143865.0,19.2033,19.2033,19.1527,19.1696,143865.0
2017-07-10 14:00:00,22.73,22.76,22.72,22.73,144189.0,19.1696,19.1949,19.1612,19.1696,144189.0
2017-07-10 14:10:00,22.73,22.76,22.72,22.73,142149.0,19.1696,19.1949,19.1612,19.1696,142149.0
2017-07-10 14:20:00,22.73,22.74,22.67,22.68,160954.0,19.1696,19.178,19.119,19.1274,160954.0
2017-07-10 14:30:00,22.67,22.69,22.64,22.64,229615.0,19.119,19.1359,19.0937,19.0937,229615.0
2017-07-10 14:40:00,22.64,22.67,22.62,22.63,262017.0,19.0937,19.119,19.0768,19.0853,262017.0
2017-07-10 14:50:00,22.63,22.65,22.61,22.64,198396.0,19.0853,19.1021,19.0684,19.0937,198396.0
2017-07-10 15:00:00,22.63,22.67,22.6,22.67,234801.0,19.0853,19.119,19.06,19.119,234801.0
2017-07-10 15:10:00,22.67,22.74,22.62,22.69,748701.0,19.119,19.178,19.0768,19.1359,748701.0
2017-07-10 15:20:00,22.69,22.7,22.66,22.66,158659.0,19.1359,19.1443,19.1106,19.1106,158659.0
2017-07-10 15:30:00,22.67,22.72,22.66,22.7,345217.0,19.119,19.1612,19.1106,19.1443,345217.0
2017-07-10 15:40:00,22.7,22.72,22.65,22.66,334772.0,19.1443,19.1612,19.1021,19.1106,334772.0
2017-07-10 15:50:00,22.65,22.66,22.6,22.62,1277787.0,19.1021,19.1106,19.06,19.0768,1277787.0
2017-07-11 09:30:00,22.61,22.65,22.5,22.53,493197.0,19.0684,19.1021,18.9756,19.0009,493197.0
2017-07-11 09:40:00,22.54,22.67,22.53,22.62,265288.0,19.0094,19.119,19.0009,19.0768,265288.0
2017-07-11 09:50:00,22.62,22.78,22.61,22.73,532079.0,19.0768,19.2118,19.0684,19.1696,532079.0
2017-07-11 10:00:00,22.73,22.75,22.61,22.61,208184.0,19.1696,19.1865,19.0684,19.0684,208184.0
2017-07-11 10:10:00,22.61,22.73,22.6,22.7,279723.0,19.0684,19.1696,19.06,19.1443,279723.0
2017-07-11 10:20:00,22.7,22.75,22.65,22.74,289722.0,19.1443,19.1865,19.1021,19.178,289722.0
2017-07-11 10:30:00,22.74,22.87,22.71,22.83,909966.0,19.178,19.2877,19.1527,19.2539,909966.0
2017-07-11 10:40:00,22.84,22.92,22.82,22.84,549132.0,19.2624,19.3298,19.2455,19.2624,549132.0
2017-07-11 10:50:00,22.85,22.89,22.79,22.82,484479.0,19.2708,19.3045,19.2202,19.2455,484479.0
2017-07-11 11:00:00,22.83,22.83,22.72,22.73,236614.0,19.2539,19.2539,19.1612,19.1696,236614.0
2017-07-11 11:10:00,22.73,22.74,22.66,22.68,175101.0,19.1696,19.178,19.1106,19.1274,175101.0
2017-07-11 11:20:00,22.68,22.68,22.58,22.62,230429.0,19.1274,19.1274,19.0431,19.0768,230429.0
2017-07-11 11:30:00,22.62,22.68,22.61,22.64,172373.0,19.0768,19.1274,19.0684,19.0937,172373.0
2017-07-11 11:40:00,22.64,22.68,22.61,22.66,149319.0,19.0937,19.1274,19.0684,19.1106,149319.0
2017-07-11 11:50:00,22.66,22.7,22.65,22.66,77232.0,19.1106,19.1443,19.1021,19.1106,77232.0
2017-07-11 12:00:00,22.65,22.7,22.64,22.69,170364.0,19.1021,19.1443,19.0937,19.1359,170364.0
2017-07-11 12:10:00,22.69,22.77,22.68,22.75,211096.0,19.1359,19.2033,19.1274,19.1865,211096.0
2017-07-11 12:20:00,22.75,22.81,22.74,22.8,145204.0,19.1865,19.2371,19.178,19.2286,145204.0
2017-07-11 12:30:00,22.79,22.81,22.73,22.73,178172.0,19.2202,19.2371,19.1696,19.1696,178172.0
2017-07-11 12:40:00,22.73,22.74,22.68,22.71,91968.0,19.1696,19.178,19.1274,19.1527,91968.0
2017-07-11 12:50:00,22.71,22.75,22.67,22.75,117428.0,19.1527,19.1865,19.119,19.1865,117428.0
2017-07-11 13:00:00,22.75,22.75,22.72,22.73,178809.0,19.1865,19.1865,19.1612,19.1696,178809.0
2017-07-11 13:10:00,22.73,22.74,22.72,22.73,170545.0,19.1696,19.178,19.1612,19.1696,170545.0
2017-07-11 13:20:00,22.73,22.76,22.72,22.76,102653.0,19.1696,19.1949,19.1612,19.1949,102653.0
2017-07-11 13:30:00,22.76,22.77,22.72,22.74,193499.0,19.1949,19.2033,19.1612,19.178,193499.0
2017-07-11 13:40:00,22.74,22.8,22.74,22.77,96982.0,19.178,19.2286,19.178,19.2033,96982.0
2017-07-11 13:50:00,22.77,22.82,22.77,22.78,120627.0,19.2033,19.2455,19.2033,19.2118,120627.0
2017-07-11 14:00:00,22.79,22.81,22.78,22.8,75435.0,19.2202,19.2371,19.2118,19.2286,75435.0
2017-07-11 14:10:00,22.8,22.8,22.78,22.78,98834.0,19.2286,19.2286,19.2118,19.2118,98834.0
2017-07-11 14:20:00,22.79,22.79,22.7,22.7,157106.0,19.2202,19.2202,19.1443,19.1443,157106.0
2017-07-11 14:30:00,22.71,22.71,22.66,22.67,138225.0,19.1527,19.1527,19.1106,19.119,138225.0
2017-07-11 14:40:00,22.66,22.68,22.65,22.65,96053.0,19.1106,19.1274,19.1021,19.1021,96053.0
2017-07-11 14:50:00,22.66,22.68,22.63,22.66,145331.0,19.1106,19.1274,19.0853,19.1106,145331.0
2017-07-11 15:00:00,22.67,22.7,22.66,22.68,164223.0,19.119,19.1443,19.1106,19.1274,164223.0
2017-07-11 15:10:00,22.68,22.72,22.68,22.69,189935.0,19.1274,19.1612,19.1274,19.1359,189935.0
2017-07-11 15:20:00,22.7,22.7,22.67,22.68,130093.0,19.1443,19.1443,19.119,19.1274,130093.0
2017-07-11 15:30:00,22.68,22.72,22.66,22.66,186698.0,19.1274,19.1612,19.1106,19.1106,186698.0
2017-07-11 15:40:00,22.66,22.67,22.64,22.64,220212.0,19.1106,19.119,19.0937,19.0937,220212.0
2017-07-11 15:50:00,22.64,22.65,22.62,22.64,689097.0,19.0937,19.1021,19.0768,19.0937,689097.0
2017-07-12 09:30:00,22.73,22.88,22.71,22.79,386988.0,19.1696,19.2961,19.1527,19.2202,386988.0
2017-07-12 09:40:00,22.79,22.9,22.78,22.84,272118.0,19.2202,19.313,19.2118,19.2624,272118.0
2017-07-12 09:50:00,22.84,22.85,22.72,22.77,164623.0,19.2624,19.2708,19.1612,19.2033,164623.0
2017-07-12 10:00:00,22.77,22.78,22.72,22.74,322120.0,19.2033,19.2118,19.1612,19.178,322120.0
2017-07-12 10:10:00,22.74,22.79,22.72,22.73,237336.0,19.178,19.2202,19.1612,19.1696,237336.0
2017-07-12 10:20:00,22.73,22.79,22.7,22.75,134290.0,19.1696,19.2202,19.1443,19.1865,134290.0
2017-07-12 10:30:00,22.75,22.8,22.74,22.78,106489.0,19.1865,19.2286,19.178,19.2118,106489.0
2017-07-12 10:40:00,22.78,22.79,22.73,22.78,139509.0,19.2118,19.2202,19.1696,19.2118,139509.0
2017-07-12 10:50:00,22.78,22.79,22.72,22.73,208356.0,19.2118,19.2202,19.1612,19.1696,208356.0
2017-07-12 11:00:00,22.72,22.73,22.67,22.68,143056.0,19.1612,19.1696,19.119,19.1274,143056.0
2017-07-12 11:10:00,22.67,22.72,22.65,22.71,160365.0,19.119,19.1612,19.1021,19.1527,160365.0
2017-07-12 11:20:00,22.71,22.73,22.69,22.73,166454.0,19.1527,19.1696,19.1359,19.1696,166454.0
2017-07-12 11:30:00,22.73,22.75,22.71,22.75,190190.0,19.1696,19.1865,19.1527,19.1865,190190.0
2017-07-12 11:40:00,22.75,22.83,22.74,22.83,226567.0,19.1865,19.2539,19.178,19.2539,226567.0
2017-07-12 11:50:00,22.83,22.86,22.77,22.78,458413.0,19.2539,19.2792,19.2033,19.2118,458413.0
2017-07-12 12:00:00,22.79,22.83,22.76,22.83,174780.0,19.2202,19.2539,19.1949,19.2539,174780.0
2017-07-12 12:10:00,22.83,22.84,22.78,22.83,324295.0,19.2539,19.2624,19.2118,19.2539,324295.0
2017-07-12 12:20:00,22.82,22.88,22.82,22.87,291635.0,19.2455,19.2961,19.2455,19.2877,291635.0
2017-07-12 12:30:00,22.87,22.87,22.81,22.83,212711.0,19.2877,19.2877,19.2371,19.2539,212711.0
2017-07-12 12:40:00,22.84,22.85,22.81,22.85,177299.0,19.2624,19.2708,19.2371,19.2708,177299.0
2017-07-12 12:50:00,22.85,22.85,22.83,22.85,90722.0,19.2708,19.2708,19.2539,19.2708,90722.0
2017-07-12 13:00:00,22.85,22.89,22.85,22.88,193861.0,19.2708,19.3045,19.2708,19.2961,193861.0
2017-07-12 13:10:00,22.88,22.9,22.84,22.89,254333.0,19.2961,19.313,19.2624,19.3045,254333.0
2017-07-12 13:20:00,22.9,22.93,22.9,22.9,125315.0,19.313,19.3383,19.313,19.313,125315.0
2017-07-12 13:30:00,22.91,22.93,22.9,22.91,96472.0,19.3214,19.3383,19.313,19.3214,96472.0
2017-07-12 13:40:00,22.92,22.93,22.9,22.92,143200.0,19.3298,19.3383,19.313,19.3298,143200.0
2017-07-12 13:50:00,22.92,22.94,22.91,22.94,118499.0,19.3298,19.3467,19.3214,19.3467,118499.0
2017-07-12 14:00:00,22.94,22.94,22.9,22.91,76640.0,19.3467,19.3467,19.313,19.3214,76640.0
2017-07-12 14:10:00,22.9,22.93,22.89,22.89,172822.0,19.313,19.3383,19.3045,19.3045,172822.0
2017-07-12 14:20:00,22.89,22.93,22.88,22.93,67501.0,19.3045,19.3383,19.2961,19.3383,67501.0
2017-07-12 14:30:00,22.93,22.93,22.91,22.92,106174.0,19.3383,19.3383,19.3214,19.3298,106174.0
2017-07-12 14:40:00,22.91,22.92,22.88,22.89,98938.0,19.3214,19.3298,19.2961,19.3045,98938.0
2017-07-12 14:50:00,22.88,22.89,22.8,22.8,138209.0,19.2961,19.3045,19.2286,19.2286,138209.0
2017-07-12 15:00:00,22.8,22.87,22.8,22.84,197403.0,19.2286,19.2877,19.2286,19.2624,197403.0
2017-07-12 15:10:00,22.84,22.84,22.78,22.78,168164.0,19.2624,19.2624,19.2118,19.2118,168164.0
2017-07-12 15:20:00,22.79,22.82,22.75,22.81,426415.0,19.2202,19.2455,19.1865,19.2371,426415.0
2017-07-12 15:30:00,22.8,22.83,22.78,22.79,244874.0,19.2286,19.2539,19.2118,19.2202,244874.0
2017-07-12 15:40:00,22.79,22.81,22.76,22.76,270441.0,19.2202,19.2371,19.1949,19.1949,270441.0
2017-07-12 15:50:00,22.77,22.81,22.75,22.79,689580.0,19.2033,19.2371,19.1865,19.2202,689580.0
2017-07-13 09:30:00,22.99,23.01,22.89,22.89,349655.0,19.3889,19.4057,19.3045,19.3045,349655.0
2017-07-13 09:40:00,22.89,22.9,22.83,22.85,215009.0,19.3045,19.313,19.2539,19.2708,215009.0
2017-07-13 09:50:00,22.85,22.85,22.61,22.63,345688.0,19.2708,19.2708,19.0684,19.0853,345688.0
2017-07-13 10:00:00,22.64,22.79,22.62,22.77,199978.0,19.0937,19.2202,19.0768,19.2033,199978.0
2017-07-13 10:10:00,22.75,22.83,22.75,22.78,181228.0,19.1865,19.2539,19.1865,19.2118,181228.0
2017-07-13 10:20:00,22.77,22.85,22.68,22.8,302036.0,19.2033,19.2708,19.1274,19.2286,302036.0
2017-07-13 10:30:00,22.8,22.82,22.77,22.79,124776.0,19.2286,19.2455,19.2033,19.2202,124776.0
2017-07-13 10:40:00,22.79,22.83,22.78,22.81,105556.0,19.2202,19.2539,19.2118,19.2371,105556.0
2017-07-13 10:50:00,22.8,22.82,22.8,22.8,52973.0,19.2286,19.2455,19.2286,19.2286,52973.0
2017-07-13 11:00:00,22.8,22.85,22.8,22.82,136289.0,19.2286,19.2708,19.2286,19.2455,136289.0
2017-07-13 11:10:00,22.82,22.88,22.8,22.86,257719.0,19.2455,19.2961,19.2286,19.2792,257719.0
2017-07-13 11:20:00,22.85,22.88,22.82,22.83,181858.0,19.2708,19.2961,19.2455,19.2539,181858.0
2017-07-13 11:30:00,22.83,22.86,22.82,22.85,287944.0,19.2539,19.2792,19.2455,19.2708,287944.0
2017-07-13 11:40:00,22.85,22.86,22.8,22.83,82541.0,19.2708,19.2792,19.2286,19.2539,82541.0
2017-07-13 11:50:00,22.83,22.84,22.81,22.83,69133.0,19.2539,19.2624,19.2371,19.2539,69133.0
2017-07-13 12:00:00,22.83,22.87,22.82,22.87,101090.0,19.2539,19.2877,19.2455,19.2877,101090.0
2017-07-13 12:10:00,22.87,22.88,22.86,22.87,91560.0,19.2877,19.2961,19.2792,19.2877,91560.0
2017-07-13 12:20:00,22.87,22.87,22.82,22.85,79924.0,19.2877,19.2877,19.2455,19.2708,79924.0
2017-07-13 12:30:00,22.85,22.86,22.82,22.83,60217.0,19.2708,19.2792,19.2455,19.2539,60217.0
2017-07-13 12:40:00,22.82,22.84,22.81,22.83,111441.0,19.2455,19.2624,19.2371,19.2539,111441.0
2017-07-13 12:50:00,22.83,22.87,22.8,22.84,157065.0,19.2539,19.2877,19.2286,19.2624,157065.0
2017-07-13 13:00:00,22.84,22.92,22.83,22.9,130997.0,19.2624,19.3298,19.2539,19.313,130997.0
2017-07-13 13:10:00,22.91,22.93,22.89,22.91,96344.0,19.3214,19.3383,19.3045,19.3214,96344.0
2017-07-13 13:20:00,22.91,22.94,22.89,22.89,131937.0,19.3214,19.3467,19.3045,19.3045,131937.0
2017-07-13 13:30:00,22.89,22.96,22.86,22.96,131438.0,19.3045,19.3636,19.2792,19.3636,131438.0
2017-07-13 13:40:00,22.95,22.97,22.93,22.95,88916.0,19.3551,19.372,19.3383,19.3551,88916.0
2017-07-13 13:50:00,22.96,22.97,22.92,22.92,89015.0,19.3636,19.372,19.3298,19.3298,89015.0
2017-07-13 14:00:00,22.92,22.95,22.88,22.89,192942.0,19.3298,19.3551,19.2961,19.3045,192942.0
2017-07-13 14:10:00,22.89,22.9,22.86,22.87,118849.0,19.3045,19.313,19.2792,19.2877,118849.0
2017-07-13 14:20:00,22.87,22.91,22.86,22.89,85494.0,19.2877,19.3214,19.2792,19.3045,85494.0
2017-07-13 14:30:00,22.88,22.92,22.87,22.89,86316.0,19.2961,19.3298,19.2877,19.3045,86316.0
2017-07-13 14:40:00,22.89,22.92,22.89,22.91,102824.0,19.3045,19.3298,19.3045,19.3214,102824.0
2017-07-13 14:50:00,22.9,22.91,22.87,22.87,140265.0,19.313,19.3214,19.2877,19.2877,140265.0
2017-07-13 15:00:00,22.87,22.9,22.85,22.89,131419.0,19.2877,19.313,19.2708,19.3045,131419.0
2017-07-13 15:10:00,22.89,22.89,22.86,22.88,162387.0,19.3045,19.3045,19.2792,19.2961,162387.0
2017-07-13 15:20:00,22.88,22.9,22.86,22.88,169110.0,19.2961,19.313,19.2792,19.2961,169110.0
2017-07-13 15:30:00,22.88,22.9,22.87,22.87,112217.0,19.2961,19.313,19.2877,19.2877,112217.0
2017-07-13 15:40:00,22.88,22.91,22.84,22.91,309349.0,19.2961,19.3214,19.2624,19.3214,309349.0
2017-07-13 15:50:00,22.91,22.96,22.9,22.93,970135.0,19.3214,19.3636,19.313,19.3383,970135.0
2017-07-14 09:30:00,22.98,23.04,22.92,22.98,388934.0,19.3804,19.431,19.3298,19.3804,388934.0
2017-07-14 09:40:00,22.98,22.99,22.94,22.98,148664.0,19.3804,19.3889,19.3467,19.3804,148664.0
2017-07-14 09:50:00,22.98,23.02,22.94,22.98,218769.0,19.3804,19.4142,19.3467,19.3804,218769.0
2017-07-14 10:00:00,22.98,23.01,22.93,22.98,205547.0,19.3804,19.4057,19.3383,19.3804,205547.0
2017-07-14 10:10:00,22.98,22.99,22.92,22.93,106418.0,19.3804,19.3889,19.3298,19.3383,106418.0
2017-07-14 10:20:00,22.93,22.95,22.91,22.93,123788.0,19.3383,19.3551,19.3214,19.3383,123788.0
2017-07-14 10:30:00,22.94,22.99,22.89,22.98,166546.0,19.3467,19.3889,19.3045,19.3804,166546.0
2017-07-14 10:40:00,22.98,23.01,22.96,23.0,218769.0,19.3804,19.4057,19.3636,19.3973,218769.0
2017-07-14 10:50:00,23.0,23.05,22.99,23.03,212194.0,19.3973,19.4395,19.3889,19.4226,212194.0
2017-07-14 11:00:00,23.03,23.05,23.02,23.05,90155.0,19.4226,19.4395,19.4142,19.4395,90155.0
2017-07-14 11:10:00,23.05,23.07,23.0,23.02,188841.0,19.4395,19.4563,19.3973,19.4142,188841.0
2017-07-14 11:20:00,23.02,23.05,23.02,23.04,45682.0,19.4142,19.4395,19.4142,19.431,45682.0
2017-07-14 11:30:00,23.04,23.05,23.02,23.04,160563.0,19.431,19.4395,19.4142,19.431,160563.0
2017-07-14 11:40:00,23.04,23.06,23.03,23.05,148606.0,19.431,19.4479,19.4226,19.4395,148606.0
2017-07-14 11:50:00,23.05,23.07,23.03,23.07,111288.0,19.4395,19.4563,19.4226,19.4563,111288.0
2017-07-14 12:00:00,23.07,23.1,23.06,23.09,277851.0,19.4563,19.4817,19.4479,19.4732,277851.0
2017-07-14 12:10:00,23.09,23.14,23.09,23.13,137674.0,19.4732,19.5154,19.4732,19.507,137674.0
2017-07-14 12:20:00,23.13,23.13,23.1,23.13,66172.0,19.507,19.507,19.4817,19.507,66172.0
2017-07-14 12:30:00,23.13,23.17,23.12,23.16,170589.0,19.507,19.5407,19.4985,19.5323,170589.0
2017-07-14 12:40:00,23.17,23.2,23.15,23.18,173043.0,19.5407,19.566,19.5238,19.5491,173043.0
2017-07-14 12:50:00,23.18,23.2,23.17,23.2,135240.0,19.5491,19.566,19.5407,19.566,135240.0
2017-07-14 13:00:00,23.19,23.2,23.18,23.19,240243.0,19.5576,19.566,19.5491,19.5576,240243.0
2017-07-14 13:10:00,23.18,23.19,23.14,23.15,124112.0,19.5491,19.5576,19.5154,19.5238,124112.0
2017-07-14 13:20:00,23.14,23.16,23.09,23.09,145052.0,19.5154,19.5323,19.4732,19.4732,145052.0
2017-07-14 13:30:00,23.09,23.11,23.09,23.11,92577.0,19.4732,19.4901,19.4732,19.4901,92577.0
2017-07-14 13:40:00,23.11,23.13,23.1,23.12,49841.0,19.4901,19.507,19.4817,19.4985,49841.0
2017-07-14 13:50:00,23.11,23.12,23.09,23.1,63141.0,19.4901,19.4985,19.4732,19.4817,63141.0
2017-07-14 14:00:00,23.11,23.11,23.07,23.07,56774.0,19.4901,19.4901,19.4563,19.4563,56774.0
2017-07-14 14:10:00,23.08,23.08,23.05,23.05,63540.0,19.4648,19.4648,19.4395,19.4395,63540.0
2017-07-14 14:20:00,23.05,23.06,23.03,23.04,75890.0,19.4395,19.4479,19.4226,19.431,75890.0
2017-07-14 14:30:00,23.04,23.05,23.02,23.04,127372.0,19.431,19.4395,19.4142,19.431,127372.0
2017-07-14 14:40:00,23.04,23.05,23.03,23.04,46835.0,19.431,19.4395,19.4226,19.431,46835.0
2017-07-14 14:50:00,23.04,23.04,23.0,23.03,77604.0,19.431,19.431,19.3973,19.4226,77604.0
2017-07-14 15:00:00,23.03,23.04,23.01,23.02,99354.0,19.4226,19.431,19.4057,19.4142,99354.0
2017-07-14 15:10:00,23.02,23.02,22.99,23.0,173661.0,19.4142,19.4142,19.3889,19.3973,173661.0
2017-07-14 15:20:00,23.0,23.02,22.98,23.0,342613.0,19.3973,19.4142,19.3804,19.3973,342613.0
2017-07-14 15:30:00,23.0,23.02,22.97,23.01,272485.0,19.3973,19.4142,19.372,19.4057,272485.0
2017-07-14 15:40:00,23.01,23.02,22.99,23.0,401854.0,19.4057,19.4142,19.3889,19.3973,401854.0
2017-07-14 15:50:00,23.01,23.02,22.99,23.0,548082.0,19.4057,19.4142,19.3889,19.3973,548082.0
2017-07-17 09:30:00,23.0,23.02,22.94,23.0,263168.0,19.3973,19.4142,19.3467,19.3973,263168.0
2017-07-17 09:40:00,23.0,23.02,22.96,23.0,222092.0,19.3973,19.4142,19.3636,19.3973,222092.0
2017-07-17 09:50:00,23.0,23.04,22.99,23.03,173528.0,19.3973,19.431,19.3889,19.4226,173528.0
2017-07-17 10:00:00,23.03,23.05,23.01,23.05,126043.0,19.4226,19.4395,19.4057,19.4395,126043.0
2017-07-17 10:10:00,23.04,23.09,23.04,23.04,221291.0,19.431,19.4732,19.431,19.431,221291.0
2017-07-17 10:20:00,23.04,23.05,23.01,23.03,233625.0,19.431,19.4395,19.4057,19.4226,233625.0
2017-07-17 10:30:00,23.02,23.08,23.01,23.08,160117.0,19.4142,19.4648,19.4057,19.4648,160117.0
2017-07-17 10:40:00,23.08,23.13,23.07,23.1,155447.0,19.4648,19.507,19.4563,19.4817,155447.0
2017-07-17 10:50:00,23.11,23.14,23.1,23.13,128062.0,19.4901,19.5154,19.4817,19.507,128062.0
2017-07-17 11:00:00,23.13,23.14,23.12,23.14,101805.0,19.507,19.5154,19.4985,19.5154,101805.0
2017-07-17 11:10:00,23.14,23.16,23.11,23.12,95708.0,19.5154,19.5323,19.4901,19.4985,95708.0
2017-07-17 11:20:00,23.12,23.12,23.1,23.11,57010.0,19.4985,19.4985,19.4817,19.4901,57010.0
2017-07-17 11:30:00,23.1,23.11,23.07,23.09,87914.0,19.4817,19.4901,19.4563,19.4732,87914.0
2017-07-17 11:40:00,23.09,23.11,23.08,23.1,80484.0,19.4732,19.4901,19.4648,19.4817,80484.0
2017-07-17 11:50:00,23.1,23.11,23.08,23.09,69177.0,19.4817,19.4901,19.4648,19.4732,69177.0
2017-07-17 12:00:00,23.08,23.08,23.03,23.05,178589.0,19.4648,19.4648,19.4226,19.4395,178589.0
2017-07-17 12:10:00,23.05,23.06,23.04,23.05,48631.0,19.4395,19.4479,19.431,19.4395,48631.0
2017-07-17 12:20:00,23.06,23.06,23.04,23.05,61470.0,19.4479,19.4479,19.431,19.4395,61470.0
2017-07-17 12:30:00,23.05,23.05,23.03,23.05,60492.0,19.4395,19.4395,19.4226,19.4395,60492.0
2017-07-17 12:40:00,23.05,23.06,23.03,23.04,79401.0,19.4395,19.4479,19.4226,19.431,79401.0
2017-07-17 12:50:00,23.04,23.08,23.02,23.08,244812.0,19.431,19.4648,19.4142,19.4648,244812.0
2017-07-17 13:00:00,23.07,23.09,23.04,23.05,85966.0,19.4563,19.4732,19.431,19.4395,85966.0
2017-07-17 13:10:00,23.04,23.05,23.02,23.03,70025.0,19.431,19.4395,19.4142,19.4226,70025.0
2017-07-17 13:20:00,23.02,23.03,23.0,23.0,141694.0,19.4142,19.4226,19.3973,19.3973,141694.0
2017-07-17 13:30:00,23.01,23.03,23.0,23.02,66579.0,19.4057,19.4226,19.3973,19.4142,66579.0
2017-07-17 13:40:00,23.02,23.06,23.01,23.06,64966.0,19.4142,19.4479,19.4057,19.4479,64966.0
2017-07-17 13:50:00,23.05,23.06,23.05,23.05,66562.0,19.4395,19.4479,19.4395,19.4395,66562.0
2017-07-17 14:00:00,23.06,23.08,23.05,23.06,170775.0,19.4479,19.4648,19.4395,19.4479,170775.0
2017-07-17 14:10:00,23.07,23.07,23.05,23.05,70332.0,19.4563,19.4563,19.4395,19.4395,70332.0
2017-07-17 14:20:00,23.05,23.06,23.02,23.02,164926.0,19.4395,19.4479,19.4142,19.4142,164926.0
2017-07-17 14:30:00,23.02,23.03,22.99,23.02,184291.0,19.4142,19.4226,19.3889,19.4142,184291.0
2017-07-17 14:40:00,23.02,23.02,22.97,23.0,273903.0,19.4142,19.4142,19.372,19.3973,273903.0
2017-07-17 14:50:00,23.0,23.0,22.96,22.98,208377.0,19.3973,19.3973,19.3636,19.3804,208377.0
2017-07-17 15:00:00,22.98,22.98,22.93,22.94,130548.0,19.3804,19.3804,19.3383,19.3467,130548.0
2017-07-17 15:10:00,22.94,22.97,22.93,22.94,128291.0,19.3467,19.372,19.3383,19.3467,128291.0
2017-07-17 15:20:00,22.94,22.94,22.9,22.91,236240.0,19.3467,19.3467,19.313,19.3214,236240.0
2017-07-17 15:30:00,22.92,22.92,22.87,22.88,226131.0,19.3298,19.3298,19.2877,19.2961,226131.0
2017-07-17 15:40:00,22.87,22.88,22.83,22.83,359003.0,19.2877,19.2961,19.2539,19.2539,359003.0
2017-07-17 15:50:00,22.83,22.86,22.82,22.85,1051694.0,19.2539,19.2792,19.2455,19.2708,1051694.0
2017-07-18 09:30:00,22.85,22.87,22.72,22.72,265940.0,19.2708,19.2877,19.1612,19.1612,265940.0
2017-07-18 09:40:00,22.72,22.73,22.56,22.56,353452.0,19.1612,19.1696,19.0262,19.0262,353452.0
2017-07-18 09:50:00,22.57,22.67,22.56,22.67,246413.0,19.0347,19.119,19.0262,19.119,246413.0
2017-07-18 10:00:00,22.67,22.7,22.66,22.68,151246.0,19.119,19.1443,19.1106,19.1274,151246.0
2017-07-18 10:10:00,22.68,22.7,22.58,22.58,432656.0,19.1274,19.1443,19.0431,19.0431,432656.0
2017-07-18 10:20:00,22.59,22.68,22.57,22.68,283635.0,19.0515,19.1274,19.0347,19.1274,283635.0
2017-07-18 10:30:00,22.68,22.69,22.61,22.64,230062.0,19.1274,19.1359,19.0684,19.0937,230062.0
2017-07-18 10:40:00,22.64,22.65,22.59,22.64,500574.0,19.0937,19.1021,19.0515,19.0937,500574.0
2017-07-18 10:50:00,22.64,22.69,22.63,22.67,329968.0,19.0937,19.1359,19.0853,19.119,329968.0
2017-07-18 11:00:00,22.67,22.69,22.65,22.65,279045.0,19.119,19.1359,19.1021,19.1021,279045.0
2017-07-18 11:10:00,22.65,22.69,22.65,22.69,181932.0,19.1021,19.1359,19.1021,19.1359,181932.0
2017-07-18 11:20:00,22.68,22.77,22.67,22.76,395772.0,19.1274,19.2033,19.119,19.1949,395772.0
2017-07-18 11:30:00,22.76,22.78,22.75,22.76,106221.0,19.1949,19.2118,19.1865,19.1949,106221.0
2017-07-18 11:40:00,22.76,22.78,22.75,22.78,45974.0,19.1949,19.2118,19.1865,19.2118,45974.0
2017-07-18 11:50:00,22.78,22.78,22.73,22.75,153847.0,19.2118,19.2118,19.1696,19.1865,153847.0
2017-07-18 12:00:00,22.75,22.75,22.7,22.72,228432.0,19.1865,19.1865,19.1443,19.1612,228432.0
2017-07-18 12:10:00,22.73,22.75,22.7,22.71,110168.0,19.1696,19.1865,19.1443,19.1527,110168.0
2017-07-18 12:20:00,22.7,22.73,22.65,22.65,160435.0,19.1443,19.1696,19.1021,19.1021,160435.0
2017-07-18 12:30:00,22.66,22.67,22.64,22.66,141243.0,19.1106,19.119,19.0937,19.1106,141243.0
2017-07-18 12:40:00,22.66,22.67,22.65,22.66,61372.0,19.1106,19.119,19.1021,19.1106,61372.0
2017-07-18 12:50:00,22.67,22.67,22.66,22.67,41278.0,19.119,19.119,19.1106,19.119,41278.0
2017-07-18 13:00:00,22.67,22.69,22.66,22.67,94386.0,19.119,19.1359,19.1106,19.119,94386.0
2017-07-18 13:10:00,22.67,22.72,22.66,22.72,160591.0,19.119,19.1612,19.1106,19.1612,160591.0
2017-07-18 13:20:00,22.72,22.72,22.67,22.68,133469.0,19.1612,19.1612,19.119,19.1274,133469.0
2017-07-18 13:30:00,22.67,22.68,22.65,22.66,135802.0,19.119,19.1274,19.1021,19.1106,135802.0
2017-07-18 13:40:00,22.67,22.67,22.62,22.63,212059.0,19.119,19.119,19.0768,19.0853,212059.0
2017-07-18 13:50:00,22.64,22.64,22.6,22.6,244836.0,19.0937,19.0937,19.06,19.06,244836.0
2017-07-18 14:00:00,22.61,22.64,22.58,22.64,258618.0,19.0684,19.0937,19.0431,19.0937,258618.0
2017-07-18 14:10:00,22.64,22.65,22.62,22.62,84581.0,19.0937,19.1021,19.0768,19.0768,84581.0
2017-07-18 14:20:00,22.63,22.64,22.59,22.61,176988.0,19.0853,19.0937,19.0515,19.0684,176988.0
2017-07-18 14:30:00,22.61,22.61,22.58,22.59,92702.0,19.0684,19.0684,19.0431,19.0515,92702.0
2017-07-18 14:40:00,22.59,22.6,22.58,22.59,117577.0,19.0515,19.06,19.0431,19.0515,117577.0
2017-07-18 14:50:00,22.59,22.63,22.58,22.62,93620.0,19.0515,19.0853,19.0431,19.0768,93620.0
2017-07-18 15:00:00,22.63,22.63,22.59,22.6,92686.0,19.0853,19.0853,19.0515,19.06,92686.0
2017-07-18 15:10:00,22.59,22.61,22.58,22.61,154296.0,19.0515,19.0684,19.0431,19.0684,154296.0
2017-07-18 15:20:00,22.61,22.62,22.6,22.62,228527.0,19.0684,19.0768,19.06,19.0768,228527.0
2017-07-18 15:30:00,22.62,22.63,22.61,22.63,229945.0,19.0768,19.0853,19.0684,19.0853,229945.0
2017-07-18 15:40:00,22.63,22.63,22.58,22.61,386258.0,19.0853,19.0853,19.0431,19.0684,386258.0
2017-07-18 15:50:00,22.61,22.61,22.54,22.55,1328334.0,19.0684,19.0684,19.0094,19.0178,1328334.0
2017-07-19 09:30:00,22.6,22.63,22.56,22.6,288893.0,19.06,19.0853,19.0262,19.06,288893.0
2017-07-19 09:40:00,22.61,22.66,22.58,22.62,211699.0,19.0684,19.1106,19.0431,19.0768,211699.0
2017-07-19 09:50:00,22.63,22.64,22.59,22.64,336200.0,19.0853,19.0937,19.0515,19.0937,336200.0
2017-07-19 10:00:00,22.64,22.7,22.62,22.69,326980.0,19.0937,19.1443,19.0768,19.1359,326980.0
2017-07-19 10:10:00,22.68,22.72,22.66,22.71,293989.0,19.1274,19.1612,19.1106,19.1527,293989.0
2017-07-19 10:20:00,22.72,22.75,22.7,22.71,272447.0,19.1612,19.1865,19.1443,19.1527,272447.0
2017-07-19 10:30:00,22.72,22.79,22.71,22.77,299775.0,19.1612,19.2202,19.1527,19.2033,299775.0
2017-07-19 10:40:00,22.77,22.82,22.75,22.82,226488.0,19.2033,19.2455,19.1865,19.2455,226488.0
2017-07-19 10:50:00,22.82,22.87,22.8,22.82,377678.0,19.2455,19.2877,19.2286,19.2455,377678.0
2017-07-19 11:00:00,22.83,22.85,22.81,22.84,326780.0,19.2539,19.2708,19.2371,19.2624,326780.0
2017-07-19 11:10:00,22.84,22.84,22.8,22.81,205243.0,19.2624,19.2624,19.2286,19.2371,205243.0
2017-07-19 11:20:00,22.81,22.83,22.79,22.82,249141.0,19.2371,19.2539,19.2202,19.2455,249141.0
2017-07-19 11:30:00,22.82,22.83,22.79,22.82,236087.0,19.2455,19.2539,19.2202,19.2455,236087.0
2017-07-19 11:40:00,22.82,22.83,22.8,22.82,72906.0,19.2455,19.2539,19.2286,19.2455,72906.0
2017-07-19 11:50:00,22.82,22.86,22.81,22.86,182070.0,19.2455,19.2792,19.2371,19.2792,182070.0
2017-07-19 12:00:00,22.86,22.9,22.85,22.88,160019.0,19.2792,19.313,19.2708,19.2961,160019.0
2017-07-19 12:10:00,22.89,22.89,22.85,22.87,84820.0,19.3045,19.3045,19.2708,19.2877,84820.0
2017-07-19 12:20:00,22.86,22.87,22.85,22.86,143457.0,19.2792,19.2877,19.2708,19.2792,143457.0
2017-07-19 12:30:00,22.86,22.87,22.85,22.87,70461.0,19.2792,19.2877,19.2708,19.2877,70461.0
2017-07-19 12:40:00,22.87,22.9,22.86,22.9,132802.0,19.2877,19.313,19.2792,19.313,132802.0
2017-07-19 12:50:00,22.89,22.92,22.88,22.9,97389.0,19.3045,19.3298,19.2961,19.313,97389.0
2017-07-19 13:00:00,22.89,22.92,22.88,22.88,68501.0,19.3045,19.3298,19.2961,19.2961,68501.0
2017-07-19 13:10:00,22.88,22.9,22.87,22.87,69656.0,19.2961,19.313,19.2877,19.2877,69656.0
2017-07-19 13:20:00,22.87,22.9,22.87,22.88,67451.0,19.2877,19.313,19.2877,19.2961,67451.0
2017-07-19 13:30:00,22.87,22.88,22.84,22.87,173166.0,19.2877,19.2961,19.2624,19.2877,173166.0
2017-07-19 13:40:00,22.87,22.89,22.86,22.89,50765.0,19.2877,19.3045,19.2792,19.3045,50765.0
2017-07-19 13:50:00,22.89,22.93,22.88,22.91,131233.0,19.3045,19.3383,19.2961,19.3214,131233.0
2017-07-19 14:00:00,22.9,22.91,22.89,22.89,111310.0,19.313,19.3214,19.3045,19.3045,111310.0
2017-07-19 14:10:00,22.9,22.91,22.89,22.89,84177.0,19.313,19.3214,19.3045,19.3045,84177.0
2017-07-19 14:20:00,22.9,22.9,22.87,22.89,158279.0,19.313,19.313,19.2877,19.3045,158279.0
2017-07-19 14:30:00,22.89,22.9,22.87,22.87,138468.0,19.3045,19.313,19.2877,19.2877,138468.0
2017-07-19 14:40:00,22.88,22.92,22.87,22.91,268530.0,19.2961,19.3298,19.2877,19.3214,268530.0
2017-07-19 14:50:00,22.92,22.93,22.91,22.93,119828.0,19.3298,19.3383,19.3214,19.3383,119828.0
2017-07-19 15:00:00,22.93,22.93,22.91,22.92,117599.0,19.3383,19.3383,19.3214,19.3298,117599.0
2017-07-19 15:10:00,22.91,22.93,22.91,22.93,137294.0,19.3214,19.3383,19.3214,19.3383,137294.0
2017-07-19 15:20:00,22.93,22.94,22.92,22.94,116543.0,19.3383,19.3467,19.3298,19.3467,116543.0
2017-07-19 15:30:00,22.94,22.96,22.93,22.95,207505.0,19.3467,19.3636,19.3383,19.3551,207505.0
2017-07-19 15:40:00,22.94,22.95,22.93,22.94,174927.0,19.3467,19.3551,19.3383,19.3467,174927.0
2017-07-19 15:50:00,22.94,22.94,22.89,22.94,811585.0,19.3467,19.3467,19.3045,19.3467,811585.0
2017-07-20 09:30:00,23.0,23.12,22.99,23.11,315267.0,19.3973,19.4985,19.3889,19.4901,315267.0
2017-07-20 09:40:00,23.11,23.2,23.1,23.18,359341.0,19.4901,19.566,19.4817,19.5491,359341.0
2017-07-20 09:50:00,23.19,23.24,23.18,23.23,208831.0,19.5576,19.5997,19.5491,19.5913,208831.0
2017-07-20 10:00:00,23.24,23.39,23.23,23.37,555610.0,19.5997,19.7262,19.5913,19.7094,555610.0
2017-07-20 10:10:00,23.37,23.38,23.24,23.26,542838.0,19.7094,19.7178,19.5997,19.6166,542838.0
2017-07-20 10:20:00,23.26,23.33,23.25,23.27,173106.0,19.6166,19.6756,19.6082,19.625,173106.0
2017-07-20 10:30:00,23.26,23.34,23.23,23.24,317489.0,19.6166,19.6841,19.5913,19.5997,317489.0
2017-07-20 10:40:00,23.24,23.29,23.18,23.28,257828.0,19.5997,19.6419,19.5491,19.6335,257828.0
2017-07-20 10:50:00,23.28,23.31,23.26,23.3,300074.0,19.6335,19.6588,19.6166,19.6503,300074.0
2017-07-20 11:00:00,23.3,23.3,23.21,23.21,187565.0,19.6503,19.6503,19.5744,19.5744,187565.0
2017-07-20 11:10:00,23.21,23.22,23.18,23.19,155510.0,19.5744,19.5829,19.5491,19.5576,155510.0
2017-07-20 11:20:00,23.2,23.24,23.13,23.21,281376.0,19.566,19.5997,19.507,19.5744,281376.0
2017-07-20 11:30:00,23.21,23.22,23.19,23.22,53411.0,19.5744,19.5829,19.5576,19.5829,53411.0
2017-07-20 11:40:00,23.21,23.25,23.21,23.22,63541.0,19.5744,19.6082,19.5744,19.5829,63541.0
2017-07-20 11:50:00,23.22,23.28,23.22,23.27,94140.0,19.5829,19.6335,19.5829,19.625,94140.0
2017-07-20 12:00:00,23.26,23.27,23.24,23.26,70849.0,19.6166,19.625,19.5997,19.6166,70849.0
2017-07-20 12:10:00,23.26,23.27,23.25,23.27,54086.0,19.6166,19.625,19.6082,19.625,54086.0
2017-07-20 12:20:00,23.27,23.32,23.27,23.31,230203.0,19.625,19.6672,19.625,19.6588,230203.0
2017-07-20 12:30:00,23.3,23.31,23.26,23.26,58041.0,19.6503,19.6588,19.6166,19.6166,58041.0
2017-07-20 12:40:00,23.26,23.27,23.24,23.25,67891.0,19.6166,19.625,19.5997,19.6082,67891.0
2017-07-20 12:50:00,23.24,23.29,23.24,23.27,124648.0,19.5997,19.6419,19.5997,19.625,124648.0
2017-07-20 13:00:00,23.27,23.28,23.25,23.27,76642.0,19.625,19.6335,19.6082,19.625,76642.0
2017-07-20 13:10:00,23.27,23.3,23.27,23.29,58045.0,19.625,19.6503,19.625,19.6419,58045.0
2017-07-20 13:20:00,23.29,23.32,23.27,23.27,87367.0,19.6419,19.6672,19.625,19.625,87367.0
2017-07-20 13:30:00,23.27,23.31,23.27,23.31,90549.0,19.625,19.6588,19.625,19.6588,90549.0
2017-07-20 13:40:00,23.3,23.31,23.27,23.28,106212.0,19.6503,19.6588,19.625,19.6335,106212.0
2017-07-20 13:50:00,23.28,23.29,23.24,23.25,98292.0,19.6335,19.6419,19.5997,19.6082,98292.0
2017-07-20 14:00:00,23.25,23.27,23.25,23.27,57868.0,19.6082,19.625,19.6082,19.625,57868.0
2017-07-20 14:10:00,23.27,23.31,23.26,23.3,138193.0,19.625,19.6588,19.6166,19.6503,138193.0
2017-07-20 14:20:00,23.3,23.31,23.29,23.3,92220.0,19.6503,19.6588,19.6419,19.6503,92220.0
2017-07-20 14:30:00,23.29,23.3,23.27,23.29,122688.0,19.6419,19.6503,19.625,19.6419,122688.0
2017-07-20 14:40:00,23.29,23.3,23.27,23.29,113488.0,19.6419,19.6503,19.625,19.6419,113488.0
2017-07-20 14:50:00,23.3,23.3,23.26,23.28,141056.0,19.6503,19.6503,19.6166,19.6335,141056.0
2017-07-20 15:00:00,23.28,23.28,23.25,23.28,103350.0,19.6335,19.6335,19.6082,19.6335,103350.0
2017-07-20 15:10:00,23.27,23.28,23.24,23.25,164158.0,19.625,19.6335,19.5997,19.6082,164158.0
2017-07-20 15:20:00,23.25,23.25,23.21,23.24,152089.0,19.6082,19.6082,19.5744,19.5997,152089.0
2017-07-20 15:30:00,23.24,23.27,23.23,23.23,274348.0,19.5997,19.625,19.5913,19.5913,274348.0
2017-07-20 15:40:00,23.23,23.26,23.23,23.25,318699.0,19.5913,19.6166,19.5913,19.6082,318699.0
2017-07-20 15:50:00,23.25,23.27,23.24,23.26,809869.0,19.6082,19.625,19.5997,19.6166,809869.0
2017-07-21 09:30:00,23.18,23.3,23.17,23.19,508513.0,19.5491,19.6503,19.5407,19.5576,508513.0
2017-07-21 09:40:00,23.2,23.28,23.19,23.21,185793.0,19.566,19.6335,19.5576,19.5744,185793.0
2017-07-21 09:50:00,23.21,23.23,23.16,23.17,149018.0,19.5744,19.5913,19.5323,19.5407,149018.0
2017-07-21 10:00:00,23.16,23.19,23.09,23.1,220914.0,19.5323,19.5576,19.4732,19.4817,220914.0
2017-07-21 10:10:00,23.1,23.1,23.04,23.09,171568.0,19.4817,19.4817,19.431,19.4732,171568.0
2017-07-21 10:20:00,23.09,23.11,23.05,23.07,133765.0,19.4732,19.4901,19.4395,19.4563,133765.0
2017-07-21 10:30:00,23.08,23.08,23.0,23.03,171956.0,19.4648,19.4648,19.3973,19.4226,171956.0
2017-07-21 10:40:00,23.04,23.09,23.03,23.04,92415.0,19.431,19.4732,19.4226,19.431,92415.0
2017-07-21 10:50:00,23.04,23.06,23.02,23.04,202284.0,19.431,19.4479,19.4142,19.431,202284.0
2017-07-21 11:00:00,23.05,23.07,23.03,23.04,178047.0,19.4395,19.4563,19.4226,19.431,178047.0
2017-07-21 11:10:00,23.04,23.05,23.04,23.04,98156.0,19.431,19.4395,19.431,19.431,98156.0
2017-07-21 11:20:00,23.05,23.12,23.02,23.12,150512.0,19.4395,19.4985,19.4142,19.4985,150512.0
2017-07-21 11:30:00,23.12,23.15,23.11,23.14,149048.0,19.4985,19.5238,19.4901,19.5154,149048.0
2017-07-21 11:40:00,23.14,23.17,23.13,23.14,125485.0,19.5154,19.5407,19.507,19.5154,125485.0
2017-07-21 11:50:00,23.14,23.15,23.12,23.14,72975.0,19.5154,19.5238,19.4985,19.5154,72975.0
2017-07-21 12:00:00,23.14,23.18,23.13,23.17,180333.0,19.5154,19.5491,19.507,19.5407,180333.0
2017-07-21 12:10:00,23.17,23.21,23.15,23.17,167579.0,19.5407,19.5744,19.5238,19.5407,167579.0
2017-07-21 12:20:00,23.18,23.18,23.14,23.14,53841.0,19.5491,19.5491,19.5154,19.5154,53841.0
2017-07-21 12:30:00,23.15,23.17,23.14,23.17,59210.0,19.5238,19.5407,19.5154,19.5407,59210.0
2017-07-21 12:40:00,23.16,23.21,23.16,23.2,137289.0,19.5323,19.5744,19.5323,19.566,137289.0
2017-07-21 12:50:00,23.21,23.21,23.18,23.19,74829.0,19.5744,19.5744,19.5491,19.5576,74829.0
2017-07-21 13:00:00,23.19,23.2,23.18,23.2,51332.0,19.5576,19.566,19.5491,19.566,51332.0
2017-07-21 13:10:00,23.2,23.2,23.18,23.19,53938.0,19.566,19.566,19.5491,19.5576,53938.0
2017-07-21 13:20:00,23.19,23.21,23.18,23.19,117796.0,19.5576,19.5744,19.5491,19.5576,117796.0
2017-07-21 13:30:00,23.2,23.2,23.16,23.16,94847.0,19.566,19.566,19.5323,19.5323,94847.0
2017-07-21 13:40:00,23.17,23.17,23.12,23.12,98479.0,19.5407,19.5407,19.4985,19.4985,98479.0
2017-07-21 13:50:00,23.12,23.13,23.09,23.1,97970.0,19.4985,19.507,19.4732,19.4817,97970.0
2017-07-21 14:00:00,23.09,23.1,23.09,23.1,31204.0,19.4732,19.4817,19.4732,19.4817,31204.0
2017-07-21 14:10:00,23.1,23.11,23.06,23.1,102267.0,19.4817,19.4901,19.4479,19.4817,102267.0
2017-07-21 14:20:00,23.1,23.12,23.07,23.09,81322.0,19.4817,19.4985,19.4563,19.4732,81322.0
2017-07-21 14:30:00,23.09,23.1,23.08,23.1,30152.0,19.4732,19.4817,19.4648,19.4817,30152.0
2017-07-21 14:40:00,23.1,23.12,23.09,23.12,60816.0,19.4817,19.4985,19.4732,19.4985,60816.0
2017-07-21 14:50:00,23.12,23.2,23.11,23.2,185472.0,19.4985,19.566,19.4901,19.566,185472.0
2017-07-21 15:00:00,23.2,23.24,23.19,23.24,143797.0,19.566,19.5997,19.5576,19.5997,143797.0
2017-07-21 15:10:00,23.23,23.25,23.2,23.25,151593.0,19.5913,19.6082,19.566,19.6082,151593.0
2017-07-21 15:20:00,23.25,23.26,23.22,23.23,231222.0,19.6082,19.6166,19.5829,19.5913,231222.0
2017-07-21 15:30:00,23.23,23.27,23.22,23.25,320263.0,19.5913,19.625,19.5829,19.6082,320263.0
2017-07-21 15:40:00,23.26,23.29,23.24,23.27,304365.0,19.6166,19.6419,19.5997,19.625,304365.0
2017-07-21 15:50:00,23.27,23.28,23.25,23.26,566440.0,19.625,19.6335,19.6082,19.6166,566440.0
2017-07-24 09:30:00,23.25,23.31,23.2,23.24,250205.0,19.6082,19.6588,19.566,19.5997,250205.0
2017-07-24 09:40:00,23.25,23.28,23.24,23.26,158321.0,19.6082,19.6335,19.5997,19.6166,158321.0
2017-07-24 09:50:00,23.27,23.29,23.25,23.26,91547.0,19.625,19.6419,19.6082,19.6166,91547.0
2017-07-24 10:00:00,23.25,23.27,23.25,23.25,111603.0,19.6082,19.625,19.6082,19.6082,111603.0
2017-07-24 10:10:00,23.25,23.29,23.24,23.29,137368.0,19.6082,19.6419,19.5997,19.6419,137368.0
2017-07-24 10:20:00,23.28,23.3,23.25,23.26,96719.0,19.6335,19.6503,19.6082,19.6166,96719.0
2017-07-24 10:30:00,23.26,23.27,23.24,23.27,99710.0,19.6166,19.625,19.5997,19.625,99710.0
2017-07-24 10:40:00,23.26,23.27,23.24,23.25,102819.0,19.6166,19.625,19.5997,19.6082,102819.0
2017-07-24 10:50:00,23.25,23.28,23.24,23.26,86843.0,19.6082,19.6335,19.5997,19.6166,86843.0
2017-07-24 11:00:00,23.26,23.27,23.24,23.26,214445.0,19.6166,19.625,19.5997,19.6166,214445.0
2017-07-24 11:10:00,23.26,23.26,23.25,23.25,56584.0,19.6166,19.6166,19.6082,19.6082,56584.0
2017-07-24 11:20:00,23.25,23.27,23.25,23.26,77721.0,19.6082,19.625,19.6082,19.6166,77721.0
2017-07-24 11:30:00,23.26,23.26,23.24,23.24,90824.0,19.6166,19.6166,19.5997,19.5997,90824.0
2017-07-24 11:40:00,23.24,23.26,23.24,23.26,128043.0,19.5997,19.6166,19.5997,19.6166,128043.0
2017-07-24 11:50:00,23.26,23.26,23.25,23.25,48139.0,19.6166,19.6166,19.6082,19.6082,48139.0
2017-07-24 12:00:00,23.26,23.26,23.25,23.25,28395.0,19.6166,19.6166,19.6082,19.6082,28395.0
2017-07-24 12:10:00,23.25,23.26,23.25,23.25,47979.0,19.6082,19.6166,19.6082,19.6082,47979.0
2017-07-24 12:20:00,23.25,23.27,23.24,23.25,178051.0,19.6082,19.625,19.5997,19.6082,178051.0
2017-07-24 12:30:00,23.25,23.27,23.25,23.27,96533.0,19.6082,19.625,19.6082,19.625,96533.0
2017-07-24 12:40:00,23.27,23.28,23.19,23.19,206466.0,19.625,19.6335,19.5576,19.5576,206466.0
2017-07-24 12:50:00,23.19,23.27,23.18,23.25,223189.0,19.5576,19.625,19.5491,19.6082,223189.0
2017-07-24 13:00:00,23.25,23.27,23.25,23.26,107223.0,19.6082,19.625,19.6082,19.6166,107223.0
2017-07-24 13:10:00,23.26,23.26,23.23,23.25,93632.0,19.6166,19.6166,19.5913,19.6082,93632.0
2017-07-24 13:20:00,23.25,23.27,23.24,23.24,52852.0,19.6082,19.625,19.5997,19.5997,52852.0
2017-07-24 13:30:00,23.25,23.27,23.24,23.27,116216.0,19.6082,19.625,19.5997,19.625,116216.0
2017-07-24 13:40:00,23.26,23.3,23.26,23.3,138074.0,19.6166,19.6503,19.6166,19.6503,138074.0
2017-07-24 13:50:00,23.3,23.34,23.28,23.32,208392.0,19.6503,19.6841,19.6335,19.6672,208392.0
2017-07-24 14:00:00,23.33,23.33,23.27,23.28,102918.0,19.6756,19.6756,19.625,19.6335,102918.0
2017-07-24 14:10:00,23.27,23.28,23.24,23.25,102642.0,19.625,19.6335,19.5997,19.6082,102642.0
2017-07-24 14:20:00,23.24,23.26,23.24,23.26,101785.0,19.5997,19.6166,19.5997,19.6166,101785.0
2017-07-24 14:30:00,23.25,23.27,23.25,23.27,67375.0,19.6082,19.625,19.6082,19.625,67375.0
2017-07-24 14:40:00,23.27,23.28,23.25,23.26,118061.0,19.625,19.6335,19.6082,19.6166,118061.0
2017-07-24 14:50:00,23.26,23.27,23.22,23.23,122394.0,19.6166,19.625,19.5829,19.5913,122394.0
2017-07-24 15:00:00,23.23,23.25,23.23,23.25,48216.0,19.5913,19.6082,19.5913,19.6082,48216.0
2017-07-24 15:10:00,23.25,23.25,23.2,23.22,127987.0,19.6082,19.6082,19.566,19.5829,127987.0
2017-07-24 15:20:00,23.23,23.24,23.21,23.21,118850.0,19.5913,19.5997,19.5744,19.5744,118850.0
2017-07-24 15:30:00,23.21,23.24,23.19,23.23,186538.0,19.5744,19.5997,19.5576,19.5913,186538.0
2017-07-24 15:40:00,23.23,23.25,23.2,23.25,333015.0,19.5913,19.6082,19.566,19.6082,333015.0
2017-07-24 15:50:00,23.24,23.27,23.23,23.25,522062.0,19.5997,19.625,19.5913,19.6082,522062.0
2017-07-25 09:30:00,23.35,23.49,23.33,23.48,325111.0,19.6925,19.8106,19.6756,19.8021,325111.0
2017-07-25 09:40:00,23.48,23.65,23.44,23.64,374705.0,19.8021,19.9455,19.7684,19.9371,374705.0
2017-07-25 09:50:00,23.65,23.69,23.61,23.65,256918.0,19.9455,19.9792,19.9118,19.9455,256918.0
2017-07-25 10:00:00,23.65,23.72,23.54,23.55,666403.0,19.9455,20.0045,19.8527,19.8612,666403.0
2017-07-25 10:10:00,23.56,23.64,23.55,23.62,293298.0,19.8696,19.9371,19.8612,19.9202,293298.0
2017-07-25 10:20:00,23.63,23.64,23.57,23.6,243423.0,19.9286,19.9371,19.878,19.9033,243423.0
2017-07-25 10:30:00,23.6,23.6,23.56,23.6,133009.0,19.9033,19.9033,19.8696,19.9033,133009.0
2017-07-25 10:40:00,23.59,23.62,23.56,23.61,188641.0,19.8949,19.9202,19.8696,19.9118,188641.0
2017-07-25 10:50:00,23.61,23.64,23.59,23.62,109839.0,19.9118,19.9371,19.8949,19.9202,109839.0
2017-07-25 11:00:00,23.63,23.7,23.61,23.69,211214.0,19.9286,19.9877,19.9118,19.9792,211214.0
2017-07-25 11:10:00,23.69,23.71,23.66,23.68,245184.0,19.9792,19.9961,19.9539,19.9708,245184.0
2017-07-25 11:20:00,23.69,23.71,23.66,23.71,180284.0,19.9792,19.9961,19.9539,19.9961,180284.0
2017-07-25 11:30:00,23.71,23.76,23.71,23.75,187742.0,19.9961,20.0383,19.9961,20.0298,187742.0
2017-07-25 11:40:00,23.75,23.75,23.7,23.71,130015.0,20.0298,20.0298,19.9877,19.9961,130015.0
2017-07-25 11:50:00,23.71,23.75,23.7,23.7,124992.0,19.9961,20.0298,19.9877,19.9877,124992.0
2017-07-25 12:00:00,23.7,23.81,23.7,23.8,374169.0,19.9877,20.0804,19.9877,20.072,374169.0
2017-07-25 12:10:00,23.79,23.81,23.79,23.79,117459.0,20.0636,20.0804,20.0636,20.0636,117459.0
2017-07-25 12:20:00,23.79,23.8,23.75,23.75,144924.0,20.0636,20.072,20.0298,20.0298,144924.0
2017-07-25 12:30:00,23.75,23.76,23.73,23.74,124755.0,20.0298,20.0383,20.013,20.0214,124755.0
2017-07-25 12:40:00,23.75,23.75,23.69,23.69,101603.0,20.0298,20.0298,19.9792,19.9792,101603.0
2017-07-25 12:50:00,23.7,23.73,23.69,23.7,116759.0,19.9877,20.013,19.9792,19.9877,116759.0
2017-07-25 13:00:00,23.69,23.73,23.69,23.69,85332.0,19.9792,20.013,19.9792,19.9792,85332.0
2017-07-25 13:10:00,23.69,23.71,23.69,23.69,53749.0,19.9792,19.9961,19.9792,19.9792,53749.0
2017-07-25 13:20:00,23.69,23.7,23.67,23.7,104519.0,19.9792,19.9877,19.9624,19.9877,104519.0
2017-07-25 13:30:00,23.7,23.74,23.69,23.73,119375.0,19.9877,20.0214,19.9792,20.013,119375.0
2017-07-25 13:40:00,23.74,23.75,23.71,23.73,109700.0,20.0214,20.0298,19.9961,20.013,109700.0
2017-07-25 13:50:00,23.73,23.73,23.68,23.7,116304.0,20.013,20.013,19.9708,19.9877,116304.0
2017-07-25 14:00:00,23.7,23.71,23.67,23.68,144777.0,19.9877,19.9961,19.9624,19.9708,144777.0
2017-07-25 14:10:00,23.69,23.72,23.68,23.72,142902.0,19.9792,20.0045,19.9708,20.0045,142902.0
2017-07-25 14:20:00,23.71,23.73,23.67,23.71,172828.0,19.9961,20.013,19.9624,19.9961,172828.0
2017-07-25 14:30:00,23.71,23.75,23.7,23.75,107890.0,19.9961,20.0298,19.9877,20.0298,107890.0
2017-07-25 14:40:00,23.74,23.74,23.7,23.71,117370.0,20.0214,20.0214,19.9877,19.9961,117370.0
2017-07-25 14:50:00,23.71,23.74,23.71,23.73,113641.0,19.9961,20.0214,19.9961,20.013,113641.0
2017-07-25 15:00:00,23.72,23.74,23.71,23.73,165386.0,20.0045,20.0214,19.9961,20.013,165386.0
2017-07-25 15:10:00,23.74,23.75,23.71,23.72,182550.0,20.0214,20.0298,19.9961,20.0045,182550.0
2017-07-25 15:20:00,23.72,23.73,23.7,23.71,236009.0,20.0045,20.013,19.9877,19.9961,236009.0
2017-07-25 15:30:00,23.71,23.74,23.7,23.73,238061.0,19.9961,20.0214,19.9877,20.013,238061.0
2017-07-25 15:40:00,23.73,23.75,23.7,23.7,316464.0,20.013,20.0298,19.9877,19.9877,316464.0
2017-07-25 15:50:00,23.7,23.71,23.66,23.68,819659.0,19.9877,19.9961,19.9539,19.9708,819659.0
2017-07-26 09:30:00,23.82,23.92,23.78,23.89,514486.0,20.0889,20.1732,20.0551,20.1479,514486.0
2017-07-26 09:40:00,23.89,23.9,23.72,23.8,395543.0,20.1479,20.1563,20.0045,20.072,395543.0
2017-07-26 09:50:00,23.8,23.89,23.79,23.81,270691.0,20.072,20.1479,20.0636,20.0804,270691.0
2017-07-26 10:00:00,23.82,23.84,23.8,23.81,260515.0,20.0889,20.1057,20.072,20.0804,260515.0
2017-07-26 10:10:00,23.82,23.82,23.74,23.74,160703.0,20.0889,20.0889,20.0214,20.0214,160703.0
2017-07-26 10:20:00,23.75,23.75,23.65,23.69,228660.0,20.0298,20.0298,19.9455,19.9792,228660.0
2017-07-26 10:30:00,23.69,23.74,23.67,23.73,173046.0,19.9792,20.0214,19.9624,20.013,173046.0
2017-07-26 10:40:00,23.74,23.82,23.74,23.82,126158.0,20.0214,20.0889,20.0214,20.0889,126158.0
2017-07-26 10:50:00,23.82,23.89,23.8,23.85,176089.0,20.0889,20.1479,20.072,20.1142,176089.0
2017-07-26 11:00:00,23.85,23.88,23.84,23.86,140848.0,20.1142,20.1395,20.1057,20.1226,140848.0
2017-07-26 11:10:00,23.85,23.86,23.78,23.8,172023.0,20.1142,20.1226,20.0551,20.072,172023.0
2017-07-26 11:20:00,23.8,23.92,23.79,23.92,149088.0,20.072,20.1732,20.0636,20.1732,149088.0
2017-07-26 11:30:00,23.91,23.92,23.86,23.91,142704.0,20.1648,20.1732,20.1226,20.1648,142704.0
2017-07-26 11:40:00,23.91,23.93,23.88,23.92,153378.0,20.1648,20.1816,20.1395,20.1732,153378.0
2017-07-26 11:50:00,23.92,23.97,23.91,23.97,181584.0,20.1732,20.2154,20.1648,20.2154,181584.0
2017-07-26 12:00:00,23.97,23.98,23.94,23.96,132926.0,20.2154,20.2238,20.1901,20.2069,132926.0
2017-07-26 12:10:00,23.97,24.01,23.96,23.98,225694.0,20.2154,20.2491,20.2069,20.2238,225694.0
2017-07-26 12:20:00,23.98,23.99,23.92,23.93,118157.0,20.2238,20.2322,20.1732,20.1816,118157.0
2017-07-26 12:30:00,23.92,23.99,23.92,23.99,143495.0,20.1732,20.2322,20.1732,20.2322,143495.0
2017-07-26 12:40:00,23.99,23.99,23.94,23.95,102789.0,20.2322,20.2322,20.1901,20.1985,102789.0
2017-07-26 12:50:00,23.94,23.96,23.94,23.96,107231.0,20.1901,20.2069,20.1901,20.2069,107231.0
2017-07-26 13:00:00,23.96,23.96,23.91,23.92,84879.0,20.2069,20.2069,20.1648,20.1732,84879.0
2017-07-26 13:10:00,23.92,23.92,23.87,23.87,169857.0,20.1732,20.1732,20.131,20.131,169857.0
2017-07-26 13:20:00,23.88,23.88,23.82,23.83,93211.0,20.1395,20.1395,20.0889,20.0973,93211.0
2017-07-26 13:30:00,23.83,23.92,23.82,23.92,227093.0,20.0973,20.1732,20.0889,20.1732,227093.0
2017-07-26 13:40:00,23.92,23.98,23.9,23.98,196098.0,20.1732,20.2238,20.1563,20.2238,196098.0
2017-07-26 13:50:00,23.97,24.0,23.97,24.0,220448.0,20.2154,20.2407,20.2154,20.2407,220448.0
2017-07-26 14:00:00,24.0,24.03,23.96,23.98,483499.0,20.2407,20.266,20.2069,20.2238,483499.0
2017-07-26 14:10:00,23.98,24.01,23.79,23.81,427498.0,20.2238,20.2491,20.0636,20.0804,427498.0
2017-07-26 14:20:00,23.8,23.83,23.76,23.8,516688.0,20.072,20.0973,20.0383,20.072,516688.0
2017-07-26 14:30:00,23.79,23.8,23.66,23.75,643616.0,20.0636,20.072,19.9539,20.0298,643616.0
2017-07-26 14:40:00,23.76,23.79,23.73,23.73,163170.0,20.0383,20.0636,20.013,20.013,163170.0
2017-07-26 14:50:00,23.73,23.76,23.72,23.75,268701.0,20.013,20.0383,20.0045,20.0298,268701.0
2017-07-26 15:00:00,23.76,23.76,23.71,23.73,268083.0,20.0383,20.0383,19.9961,20.013,268083.0
2017-07-26 15:10:00,23.73,23.73,23.67,23.72,295576.0,20.013,20.013,19.9624,20.0045,295576.0
2017-07-26 15:20:00,23.72,23.75,23.66,23.73,289264.0,20.0045,20.0298,19.9539,20.013,289264.0
2017-07-26 15:30:00,23.73,23.74,23.68,23.73,302288.0,20.013,20.0214,19.9708,20.013,302288.0
2017-07-26 15:40:00,23.73,23.75,23.69,23.71,415428.0,20.013,20.0298,19.9792,19.9961,415428.0
2017-07-26 15:50:00,23.71,23.77,23.71,23.73,847147.0,19.9961,20.0467,19.9961,20.013,847147.0
2017-07-27 09:30:00,23.7,23.84,23.52,23.82,339814.0,19.9877,20.1057,19.8359,20.0889,339814.0
2017-07-27 09:40:00,23.82,23.83,23.67,23.83,305510.0,20.0889,20.0973,19.9624,20.0973,305510.0
2017-07-27 09:50:00,23.84,23.87,23.81,23.84,152787.0,20.1057,20.131,20.0804,20.1057,152787.0
2017-07-27 10:00:00,23.83,23.88,23.79,23.88,136102.0,20.0973,20.1395,20.0636,20.1395,136102.0
2017-07-27 10:10:00,23.88,23.92,23.85,23.92,149086.0,20.1395,20.1732,20.1142,20.1732,149086.0
2017-07-27 10:20:00,23.92,23.94,23.9,23.93,122397.0,20.1732,20.1901,20.1563,20.1816,122397.0
2017-07-27 10:30:00,23.94,24.0,23.93,23.99,279809.0,20.1901,20.2407,20.1816,20.2322,279809.0
2017-07-27 10:40:00,23.98,24.04,23.98,24.01,307163.0,20.2238,20.2744,20.2238,20.2491,307163.0
2017-07-27 10:50:00,24.01,24.05,24.01,24.05,340769.0,20.2491,20.2828,20.2491,20.2828,340769.0
2017-07-27 11:00:00,24.05,24.08,24.02,24.08,210422.0,20.2828,20.3081,20.2575,20.3081,210422.0
2017-07-27 11:10:00,24.07,24.08,23.96,23.98,118308.0,20.2997,20.3081,20.2069,20.2238,118308.0
2017-07-27 11:20:00,23.97,23.98,23.92,23.96,138245.0,20.2154,20.2238,20.1732,20.2069,138245.0
2017-07-27 11:30:00,23.96,23.96,23.92,23.93,77761.0,20.2069,20.2069,20.1732,20.1816,77761.0
2017-07-27 11:40:00,23.93,23.99,23.92,23.98,131246.0,20.1816,20.2322,20.1732,20.2238,131246.0
2017-07-27 11:50:00,23.97,23.99,23.97,23.98,98863.0,20.2154,20.2322,20.2154,20.2238,98863.0
2017-07-27 12:00:00,23.98,24.02,23.98,24.0,122488.0,20.2238,20.2575,20.2238,20.2407,122488.0
2017-07-27 12:10:00,24.0,24.03,24.0,24.02,92229.0,20.2407,20.266,20.2407,20.2575,92229.0
2017-07-27 12:20:00,24.02,24.04,24.0,24.02,130586.0,20.2575,20.2744,20.2407,20.2575,130586.0
2017-07-27 12:30:00,24.02,24.04,24.01,24.04,107570.0,20.2575,20.2744,20.2491,20.2744,107570.0
2017-07-27 12:40:00,24.03,24.04,23.99,24.0,161008.0,20.266,20.2744,20.2322,20.2407,161008.0
2017-07-27 12:50:00,24.0,24.04,23.99,24.03,180174.0,20.2407,20.2744,20.2322,20.266,180174.0
2017-07-27 13:00:00,24.03,24.05,24.02,24.03,117660.0,20.266,20.2828,20.2575,20.266,117660.0
2017-07-27 13:10:00,24.03,24.03,23.95,23.97,167043.0,20.266,20.266,20.1985,20.2154,167043.0
2017-07-27 13:20:00,23.96,23.97,23.85,23.87,408835.0,20.2069,20.2154,20.1142,20.131,408835.0
2017-07-27 13:30:00,23.87,23.87,23.71,23.75,266765.0,20.131,20.131,19.9961,20.0298,266765.0
2017-07-27 13:40:00,23.75,23.75,23.67,23.68,171454.0,20.0298,20.0298,19.9624,19.9708,171454.0
2017-07-27 13:50:00,23.68,23.77,23.67,23.72,164822.0,19.9708,20.0467,19.9624,20.0045,164822.0
2017-07-27 14:00:00,23.73,23.79,23.72,23.79,204629.0,20.013,20.0636,20.0045,20.0636,204629.0
2017-07-27 14:10:00,23.79,23.79,23.73,23.74,135450.0,20.0636,20.0636,20.013,20.0214,135450.0
2017-07-27 14:20:00,23.75,23.75,23.68,23.73,260151.0,20.0298,20.0298,19.9708,20.013,260151.0
2017-07-27 14:30:00,23.73,23.76,23.7,23.72,211852.0,20.013,20.0383,19.9877,20.0045,211852.0
2017-07-27 14:40:00,23.71,23.79,23.7,23.79,233135.0,19.9961,20.0636,19.9877,20.0636,233135.0
2017-07-27 14:50:00,23.78,23.86,23.78,23.86,151037.0,20.0551,20.1226,20.0551,20.1226,151037.0
2017-07-27 15:00:00,23.86,23.86,23.79,23.8,140017.0,20.1226,20.1226,20.0636,20.072,140017.0
2017-07-27 15:10:00,23.8,23.85,23.79,23.85,127560.0,20.072,20.1142,20.0636,20.1142,127560.0
2017-07-27 15:20:00,23.84,23.88,23.83,23.88,222253.0,20.1057,20.1395,20.0973,20.1395,222253.0
2017-07-27 15:30:00,23.88,23.91,23.86,23.91,201717.0,20.1395,20.1648,20.1226,20.1648,201717.0
2017-07-27 15:40:00,23.92,23.94,23.9,23.92,383778.0,20.1732,20.1901,20.1563,20.1732,383778.0
2017-07-27 15:50:00,23.92,23.95,23.91,23.94,721679.0,20.1732,20.1985,20.1648,20.1901,721679.0
2017-07-28 09:30:00,23.91,24.0,23.84,23.96,314466.0,20.1648,20.2407,20.1057,20.2069,314466.0
2017-07-28 09:40:00,23.96,23.99,23.9,23.96,218581.0,20.2069,20.2322,20.1563,20.2069,218581.0
2017-07-28 09:50:00,23.96,23.99,23.93,23.98,161380.0,20.2069,20.2322,20.1816,20.2238,161380.0
2017-07-28 10:00:00,23.98,24.05,23.93,24.03,187027.0,20.2238,20.2828,20.1816,20.266,187027.0
2017-07-28 10:10:00,24.03,24.04,23.97,24.03,175028.0,20.266,20.2744,20.2154,20.266,175028.0
2017-07-28 10:20:00,24.02,24.07,24.02,24.04,183818.0,20.2575,20.2997,20.2575,20.2744,183818.0
2017-07-28 10:30:00,24.04,24.16,24.03,24.11,240228.0,20.2744,20.3756,20.266,20.3334,240228.0
2017-07-28 10:40:00,24.11,24.13,24.04,24.08,212514.0,20.3334,20.3503,20.2744,20.3081,212514.0
2017-07-28 10:50:00,24.08,24.11,24.05,24.05,149061.0,20.3081,20.3334,20.2828,20.2828,149061.0
2017-07-28 11:00:00,24.06,24.07,24.02,24.05,226882.0,20.2913,20.2997,20.2575,20.2828,226882.0
2017-07-28 11:10:00,24.06,24.06,23.98,24.0,154393.0,20.2913,20.2913,20.2238,20.2407,154393.0
2017-07-28 11:20:00,24.01,24.06,23.99,24.05,126618.0,20.2491,20.2913,20.2322,20.2828,126618.0
2017-07-28 11:30:00,24.05,24.07,24.03,24.04,88544.0,20.2828,20.2997,20.266,20.2744,88544.0
2017-07-28 11:40:00,24.04,24.04,23.98,24.03,371051.0,20.2744,20.2744,20.2238,20.266,371051.0
2017-07-28 11:50:00,24.03,24.03,23.99,24.02,243214.0,20.266,20.266,20.2322,20.2575,243214.0
2017-07-28 12:00:00,24.02,24.03,23.97,24.0,446760.0,20.2575,20.266,20.2154,20.2407,446760.0
2017-07-28 12:10:00,24.0,24.01,23.98,23.98,237124.0,20.2407,20.2491,20.2238,20.2238,237124.0
2017-07-28 12:20:00,23.99,24.1,23.98,24.04,232709.0,20.2322,20.325,20.2238,20.2744,232709.0
2017-07-28 12:30:00,24.04,24.04,23.99,24.0,76394.0,20.2744,20.2744,20.2322,20.2407,76394.0
2017-07-28 12:40:00,24.0,24.01,23.98,23.98,97835.0,20.2407,20.2491,20.2238,20.2238,97835.0
2017-07-28 12:50:00,23.99,24.06,23.95,24.05,500088.0,20.2322,20.2913,20.1985,20.2828,500088.0
2017-07-28 13:00:00,24.05,24.09,24.04,24.06,152091.0,20.2828,20.3166,20.2744,20.2913,152091.0
2017-07-28 13:10:00,24.05,24.06,24.01,24.04,132843.0,20.2828,20.2913,20.2491,20.2744,132843.0
2017-07-28 13:20:00,24.04,24.06,24.02,24.04,449577.0,20.2744,20.2913,20.2575,20.2744,449577.0
2017-07-28 13:30:00,24.04,24.14,24.04,24.11,228088.0,20.2744,20.3587,20.2744,20.3334,228088.0
2017-07-28 13:40:00,24.11,24.12,24.07,24.1,240224.0,20.3334,20.3419,20.2997,20.325,240224.0
2017-07-28 13:50:00,24.1,24.1,24.04,24.06,122123.0,20.325,20.325,20.2744,20.2913,122123.0
2017-07-28 14:00:00,24.07,24.09,24.04,24.09,165662.0,20.2997,20.3166,20.2744,20.3166,165662.0
2017-07-28 14:10:00,24.09,24.11,24.04,24.05,171689.0,20.3166,20.3334,20.2744,20.2828,171689.0
2017-07-28 14:20:00,24.04,24.1,24.04,24.07,128742.0,20.2744,20.325,20.2744,20.2997,128742.0
2017-07-28 14:30:00,24.07,24.08,24.03,24.04,101519.0,20.2997,20.3081,20.266,20.2744,101519.0
2017-07-28 14:40:00,24.03,24.08,24.0,24.07,158044.0,20.266,20.3081,20.2407,20.2997,158044.0
2017-07-28 14:50:00,24.06,24.14,24.06,24.12,232322.0,20.2913,20.3587,20.2913,20.3419,232322.0
2017-07-28 15:00:00,24.12,24.13,24.11,24.13,88861.0,20.3419,20.3503,20.3334,20.3503,88861.0
2017-07-28 15:10:00,24.12,24.14,24.12,24.14,200295.0,20.3419,20.3587,20.3419,20.3587,200295.0
2017-07-28 15:20:00,24.14,24.2,24.11,24.19,231412.0,20.3587,20.4093,20.3334,20.4009,231412.0
2017-07-28 15:30:00,24.19,24.22,24.18,24.19,202291.0,20.4009,20.4262,20.3925,20.4009,202291.0
2017-07-28 15:40:00,24.19,24.25,24.18,24.23,424207.0,20.4009,20.4515,20.3925,20.4346,424207.0
2017-07-28 15:50:00,24.23,24.28,24.23,24.27,1246711.0,20.4346,20.4768,20.4346,20.4684,1246711.0
2017-07-31 09:30:00,24.3,24.33,24.16,24.21,396028.0,20.4937,20.519,20.3756,20.4178,396028.0
2017-07-31 09:40:00,24.21,24.26,24.18,24.18,340788.0,20.4178,20.46,20.3925,20.3925,340788.0
2017-07-31 09:50:00,24.19,24.28,24.17,24.27,194575.0,20.4009,20.4768,20.384,20.4684,194575.0
2017-07-31 10:00:00,24.28,24.29,24.22,24.22,206732.0,20.4768,20.4853,20.4262,20.4262,206732.0
2017-07-31 10:10:00,24.22,24.26,24.22,24.25,228315.0,20.4262,20.46,20.4262,20.4515,228315.0
2017-07-31 10:20:00,24.26,24.26,24.19,24.25,545853.0,20.46,20.46,20.4009,20.4515,545853.0
2017-07-31 10:30:00,24.25,24.34,24.25,24.3,382209.0,20.4515,20.5274,20.4515,20.4937,382209.0
2017-07-31 10:40:00,24.3,24.31,24.27,24.28,260677.0,20.4937,20.5021,20.4684,20.4768,260677.0
2017-07-31 10:50:00,24.27,24.33,24.27,24.32,262354.0,20.4684,20.519,20.4684,20.5106,262354.0
2017-07-31 11:00:00,24.33,24.35,24.3,24.31,81626.0,20.519,20.5359,20.4937,20.5021,81626.0
2017-07-31 11:10:00,24.3,24.32,24.29,24.3,122857.0,20.4937,20.5106,20.4853,20.4937,122857.0
2017-07-31 11:20:00,24.3,24.32,24.29,24.3,102585.0,20.4937,20.5106,20.4853,20.4937,102585.0
2017-07-31 11:30:00,24.3,24.3,24.24,24.27,125374.0,20.4937,20.4937,20.4431,20.4684,125374.0
2017-07-31 11:40:00,24.27,24.34,24.24,24.31,143608.0,20.4684,20.5274,20.4431,20.5021,143608.0
2017-07-31 11:50:00,24.32,24.38,24.31,24.36,161382.0,20.5106,20.5612,20.5021,20.5443,161382.0
2017-07-31 12:00:00,24.36,24.39,24.34,24.39,114812.0,20.5443,20.5696,20.5274,20.5696,114812.0
2017-07-31 12:10:00,24.39,24.39,24.36,24.39,96127.0,20.5696,20.5696,20.5443,20.5696,96127.0
2017-07-31 12:20:00,24.39,24.39,24.37,24.39,141517.0,20.5696,20.5696,20.5527,20.5696,141517.0
2017-07-31 12:30:00,24.39,24.4,24.38,24.38,81436.0,20.5696,20.578,20.5612,20.5612,81436.0
2017-07-31 12:40:00,24.38,24.43,24.36,24.43,162462.0,20.5612,20.6033,20.5443,20.6033,162462.0
2017-07-31 12:50:00,24.43,24.45,24.4,24.4,248858.0,20.6033,20.6202,20.578,20.578,248858.0
2017-07-31 13:00:00,24.41,24.43,24.4,24.43,94721.0,20.5865,20.6033,20.578,20.6033,94721.0
2017-07-31 13:10:00,24.43,24.44,24.42,24.42,151029.0,20.6033,20.6118,20.5949,20.5949,151029.0
2017-07-31 13:20:00,24.43,24.44,24.39,24.4,284861.0,20.6033,20.6118,20.5696,20.578,284861.0
2017-07-31 13:30:00,24.4,24.44,24.4,24.44,112489.0,20.578,20.6118,20.578,20.6118,112489.0
2017-07-31 13:40:00,24.43,24.44,24.42,24.43,95855.0,20.6033,20.6118,20.5949,20.6033,95855.0
2017-07-31 13:50:00,24.43,24.44,24.4,24.41,372542.0,20.6033,20.6118,20.578,20.5865,372542.0
2017-07-31 14:00:00,24.41,24.46,24.41,24.46,146769.0,20.5865,20.6286,20.5865,20.6286,146769.0
2017-07-31 14:10:00,24.46,24.49,24.45,24.49,203266.0,20.6286,20.6539,20.6202,20.6539,203266.0
2017-07-31 14:20:00,24.49,24.5,24.48,24.49,179857.0,20.6539,20.6624,20.6455,20.6539,179857.0
2017-07-31 14:30:00,24.5,24.56,24.48,24.48,321768.0,20.6624,20.713,20.6455,20.6455,321768.0
2017-07-31 14:40:00,24.49,24.51,24.49,24.5,192412.0,20.6539,20.6708,20.6539,20.6624,192412.0
2017-07-31 14:50:00,24.49,24.51,24.47,24.48,267900.0,20.6539,20.6708,20.6371,20.6455,267900.0
2017-07-31 15:00:00,24.48,24.5,24.44,24.44,300944.0,20.6455,20.6624,20.6118,20.6118,300944.0
2017-07-31 15:10:00,24.45,24.47,24.44,24.44,179442.0,20.6202,20.6371,20.6118,20.6118,179442.0
2017-07-31 15:20:00,24.44,24.47,24.42,24.45,251765.0,20.6118,20.6371,20.5949,20.6202,251765.0
2017-07-31 15:30:00,24.46,24.49,24.45,24.47,177569.0,20.6286,20.6539,20.6202,20.6371,177569.0
2017-07-31 15:40:00,24.48,24.5,24.45,24.48,584763.0,20.6455,20.6624,20.6202,20.6455,584763.0
2017-07-31 15:50:00,24.49,24.55,24.48,24.51,1652560.0,20.6539,20.7045,20.6455,20.6708,1652560.0
2017-08-01 09:30:00,24.5,24.51,24.28,24.35,303068.0,20.6624,20.6708,20.4768,20.5359,303068.0
2017-08-01 09:40:00,24.36,24.44,24.35,24.44,324521.0,20.5443,20.6118,20.5359,20.6118,324521.0
2017-08-01 09:50:00,24.44,24.47,24.42,24.44,263706.0,20.6118,20.6371,20.5949,20.6118,263706.0
2017-08-01 10:00:00,24.44,24.47,24.37,24.38,448222.0,20.6118,20.6371,20.5527,20.5612,448222.0
2017-08-01 10:10:00,24.39,24.39,24.34,24.36,165790.0,20.5696,20.5696,20.5274,20.5443,165790.0
2017-08-01 10:20:00,24.36,24.41,24.35,24.41,320551.0,20.5443,20.5865,20.5359,20.5865,320551.0
2017-08-01 10:30:00,24.41,24.43,24.38,24.39,99018.0,20.5865,20.6033,20.5612,20.5696,99018.0
2017-08-01 10:40:00,24.39,24.39,24.35,24.39,121045.0,20.5696,20.5696,20.5359,20.5696,121045.0
2017-08-01 10:50:00,24.38,24.46,24.37,24.45,150729.0,20.5612,20.6286,20.5527,20.6202,150729.0
2017-08-01 11:00:00,24.45,24.47,24.42,24.44,134091.0,20.6202,20.6371,20.5949,20.6118,134091.0
2017-08-01 11:10:00,24.44,24.51,24.43,24.5,300087.0,20.6118,20.6708,20.6033,20.6624,300087.0
2017-08-01 11:20:00,24.5,24.53,24.38,24.38,437071.0,20.6624,20.6877,20.5612,20.5612,437071.0
2017-08-01 11:30:00,24.38,24.49,24.38,24.42,153152.0,20.5612,20.6539,20.5612,20.5949,153152.0
2017-08-01 11:40:00,24.41,24.46,24.4,24.43,237286.0,20.5865,20.6286,20.578,20.6033,237286.0
2017-08-01 11:50:00,24.44,24.44,24.41,24.42,199361.0,20.6118,20.6118,20.5865,20.5949,199361.0
2017-08-01 12:00:00,24.43,24.43,24.39,24.41,153021.0,20.6033,20.6033,20.5696,20.5865,153021.0
2017-08-01 12:10:00,24.41,24.42,24.38,24.38,101343.0,20.5865,20.5949,20.5612,20.5612,101343.0
2017-08-01 12:20:00,24.38,24.38,24.35,24.37,107927.0,20.5612,20.5612,20.5359,20.5527,107927.0
2017-08-01 12:30:00,24.38,24.4,24.37,24.39,94925.0,20.5612,20.578,20.5527,20.5696,94925.0
2017-08-01 12:40:00,24.39,24.43,24.38,24.39,155226.0,20.5696,20.6033,20.5612,20.5696,155226.0
2017-08-01 12:50:00,24.39,24.41,24.37,24.4,121079.0,20.5696,20.5865,20.5527,20.578,121079.0
2017-08-01 13:00:00,24.41,24.43,24.4,24.43,77822.0,20.5865,20.6033,20.578,20.6033,77822.0
2017-08-01 13:10:00,24.43,24.44,24.42,24.44,72473.0,20.6033,20.6118,20.5949,20.6118,72473.0
2017-08-01 13:20:00,24.44,24.44,24.41,24.41,118176.0,20.6118,20.6118,20.5865,20.5865,118176.0
2017-08-01 13:30:00,24.41,24.42,24.39,24.4,75464.0,20.5865,20.5949,20.5696,20.578,75464.0
2017-08-01 13:40:00,24.41,24.42,24.37,24.41,116721.0,20.5865,20.5949,20.5527,20.5865,116721.0
2017-08-01 13:50:00,24.41,24.44,24.4,24.43,96926.0,20.5865,20.6118,20.578,20.6033,96926.0
2017-08-01 14:00:00,24.42,24.44,24.42,24.44,86788.0,20.5949,20.6118,20.5949,20.6118,86788.0
2017-08-01 14:10:00,24.43,24.48,24.43,24.48,87176.0,20.6033,20.6455,20.6033,20.6455,87176.0
2017-08-01 14:20:00,24.48,24.48,24.46,24.48,71363.0,20.6455,20.6455,20.6286,20.6455,71363.0
2017-08-01 14:30:00,24.48,24.5,24.47,24.5,98316.0,20.6455,20.6624,20.6371,20.6624,98316.0
2017-08-01 14:40:00,24.5,24.55,24.49,24.52,278629.0,20.6624,20.7045,20.6539,20.6792,278629.0
2017-08-01 14:50:00,24.52,24.53,24.49,24.52,142169.0,20.6792,20.6877,20.6539,20.6792,142169.0
2017-08-01 15:00:00,24.52,24.53,24.49,24.52,168190.0,20.6792,20.6877,20.6539,20.6792,168190.0
2017-08-01 15:10:00,24.52,24.53,24.5,24.52,146867.0,20.6792,20.6877,20.6624,20.6792,146867.0
2017-08-01 15:20:00,24.53,24.6,24.52,24.6,267242.0,20.6877,20.7467,20.6792,20.7467,267242.0
2017-08-01 15:30:00,24.6,24.61,24.58,24.6,267379.0,20.7467,20.7551,20.7298,20.7467,267379.0
2017-08-01 15:40:00,24.6,24.64,24.54,24.57,483137.0,20.7467,20.7804,20.6961,20.7214,483137.0
2017-08-01 15:50:00,24.57,24.63,24.54,24.6,1163542.0,20.7214,20.772,20.6961,20.7467,1163542.0
2017-08-02 09:30:00,24.59,24.7,24.5,24.65,288772.0,20.7383,20.831,20.6624,20.7889,288772.0
2017-08-02 09:40:00,24.64,24.65,24.59,24.62,273986.0,20.7804,20.7889,20.7383,20.7636,273986.0
2017-08-02 09:50:00,24.62,24.68,24.61,24.65,277168.0,20.7636,20.8142,20.7551,20.7889,277168.0
2017-08-02 10:00:00,24.65,24.7,24.64,24.65,211850.0,20.7889,20.831,20.7804,20.7889,211850.0
2017-08-02 10:10:00,24.65,24.67,24.59,24.61,188535.0,20.7889,20.8057,20.7383,20.7551,188535.0
2017-08-02 10:20:00,24.61,24.63,24.59,24.6,215591.0,20.7551,20.772,20.7383,20.7467,215591.0
2017-08-02 10:30:00,24.6,24.61,24.54,24.55,161991.0,20.7467,20.7551,20.6961,20.7045,161991.0
2017-08-02 10:40:00,24.56,24.58,24.49,24.52,435100.0,20.713,20.7298,20.6539,20.6792,435100.0
2017-08-02 10:50:00,24.52,24.56,24.51,24.53,110106.0,20.6792,20.713,20.6708,20.6877,110106.0
2017-08-02 11:00:00,24.53,24.54,24.47,24.5,295033.0,20.6877,20.6961,20.6371,20.6624,295033.0
2017-08-02 11:10:00,24.5,24.5,24.42,24.48,230915.0,20.6624,20.6624,20.5949,20.6455,230915.0
2017-08-02 11:20:00,24.47,24.51,24.46,24.5,197971.0,20.6371,20.6708,20.6286,20.6624,197971.0
2017-08-02 11:30:00,24.5,24.54,24.48,24.52,289023.0,20.6624,20.6961,20.6455,20.6792,289023.0
2017-08-02 11:40:00,24.51,24.54,24.51,24.54,225008.0,20.6708,20.6961,20.6708,20.6961,225008.0
2017-08-02 11:50:00,24.53,24.54,24.5,24.52,273885.0,20.6877,20.6961,20.6624,20.6792,273885.0
2017-08-02 12:00:00,24.51,24.54,24.51,24.52,166127.0,20.6708,20.6961,20.6708,20.6792,166127.0
2017-08-02 12:10:00,24.52,24.52,24.5,24.52,189181.0,20.6792,20.6792,20.6624,20.6792,189181.0
2017-08-02 12:20:00,24.52,24.53,24.51,24.52,117197.0,20.6792,20.6877,20.6708,20.6792,117197.0
2017-08-02 12:30:00,24.51,24.53,24.51,24.52,80129.0,20.6708,20.6877,20.6708,20.6792,80129.0
2017-08-02 12:40:00,24.51,24.54,24.51,24.53,169055.0,20.6708,20.6961,20.6708,20.6877,169055.0
2017-08-02 12:50:00,24.53,24.55,24.52,24.55,74415.0,20.6877,20.7045,20.6792,20.7045,74415.0
2017-08-02 13:00:00,24.55,24.61,24.54,24.61,177736.0,20.7045,20.7551,20.6961,20.7551,177736.0
2017-08-02 13:10:00,24.61,24.62,24.58,24.59,157314.0,20.7551,20.7636,20.7298,20.7383,157314.0
2017-08-02 13:20:00,24.58,24.61,24.58,24.6,104203.0,20.7298,20.7551,20.7298,20.7467,104203.0
2017-08-02 13:30:00,24.61,24.63,24.59,24.6,95840.0,20.7551,20.772,20.7383,20.7467,95840.0
2017-08-02 13:40:00,24.6,24.61,24.59,24.6,88334.0,20.7467,20.7551,20.7383,20.7467,88334.0
2017-08-02 13:50:00,24.59,24.61,24.59,24.61,41212.0,20.7383,20.7551,20.7383,20.7551,41212.0
2017-08-02 14:00:00,24.61,24.63,24.59,24.62,222323.0,20.7551,20.772,20.7383,20.7636,222323.0
2017-08-02 14:10:00,24.63,24.63,24.6,24.6,95654.0,20.772,20.772,20.7467,20.7467,95654.0
2017-08-02 14:20:00,24.6,24.63,24.6,24.63,178823.0,20.7467,20.772,20.7467,20.772,178823.0
2017-08-02 14:30:00,24.63,24.63,24.6,24.6,110793.0,20.772,20.772,20.7467,20.7467,110793.0
2017-08-02 14:40:00,24.61,24.62,24.6,24.62,125882.0,20.7551,20.7636,20.7467,20.7636,125882.0
2017-08-02 14:50:00,24.61,24.62,24.6,24.6,140073.0,20.7551,20.7636,20.7467,20.7467,140073.0
2017-08-02 15:00:00,24.6,24.62,24.6,24.61,161828.0,20.7467,20.7636,20.7467,20.7551,161828.0
2017-08-02 15:10:00,24.62,24.62,24.61,24.61,120916.0,20.7636,20.7636,20.7551,20.7551,120916.0
2017-08-02 15:20:00,24.62,24.62,24.61,24.61,119498.0,20.7636,20.7636,20.7551,20.7551,119498.0
2017-08-02 15:30:00,24.62,24.64,24.61,24.64,304151.0,20.7636,20.7804,20.7551,20.7804,304151.0
2017-08-02 15:40:00,24.64,24.64,24.61,24.62,272316.0,20.7804,20.7804,20.7551,20.7636,272316.0
2017-08-02 15:50:00,24.63,24.64,24.6,24.63,787127.0,20.772,20.7804,20.7467,20.772,787127.0
2017-08-03 09:30:00,24.57,24.58,24.21,24.22,522453.0,20.7214,20.7298,20.4178,20.4262,522453.0
2017-08-03 09:40:00,24.21,24.21,24.06,24.16,863657.0,20.4178,20.4178,20.2913,20.3756,863657.0
2017-08-03 09:50:00,24.15,24.25,24.15,24.22,397386.0,20.3672,20.4515,20.3672,20.4262,397386.0
2017-08-03 10:00:00,24.22,24.33,24.2,24.33,431345.0,20.4262,20.519,20.4093,20.519,431345.0
2017-08-03 10:10:00,24.33,24.37,24.24,24.28,295141.0,20.519,20.5527,20.4431,20.4768,295141.0
2017-08-03 10:20:00,24.28,24.32,24.24,24.25,192446.0,20.4768,20.5106,20.4431,20.4515,192446.0
2017-08-03 10:30:00,24.26,24.26,24.17,24.19,232864.0,20.46,20.46,20.384,20.4009,232864.0
2017-08-03 10:40:00,24.18,24.22,24.12,24.15,341008.0,20.3925,20.4262,20.3419,20.3672,341008.0
2017-08-03 10:50:00,24.14,24.2,24.08,24.19,395491.0,20.3587,20.4093,20.3081,20.4009,395491.0
2017-08-03 11:00:00,24.19,24.26,24.17,24.21,237366.0,20.4009,20.46,20.384,20.4178,237366.0
2017-08-03 11:10:00,24.21,24.21,24.15,24.16,117829.0,20.4178,20.4178,20.3672,20.3756,117829.0
2017-08-03 11:20:00,24.17,24.19,24.15,24.16,279752.0,20.384,20.4009,20.3672,20.3756,279752.0
2017-08-03 11:30:00,24.15,24.16,24.05,24.07,370960.0,20.3672,20.3756,20.2828,20.2997,370960.0
2017-08-03 11:40:00,24.07,24.1,24.05,24.08,95871.0,20.2997,20.325,20.2828,20.3081,95871.0
2017-08-03 11:50:00,24.08,24.13,24.07,24.08,302341.0,20.3081,20.3503,20.2997,20.3081,302341.0
2017-08-03 12:00:00,24.08,24.1,24.05,24.06,173041.0,20.3081,20.325,20.2828,20.2913,173041.0
2017-08-03 12:10:00,24.06,24.06,23.92,23.94,515733.0,20.2913,20.2913,20.1732,20.1901,515733.0
2017-08-03 12:20:00,23.94,23.96,23.84,23.86,862396.0,20.1901,20.2069,20.1057,20.1226,862396.0
2017-08-03 12:30:00,23.87,23.89,23.86,23.88,167940.0,20.131,20.1479,20.1226,20.1395,167940.0
2017-08-03 12:40:00,23.87,23.88,23.85,23.86,145588.0,20.131,20.1395,20.1142,20.1226,145588.0
2017-08-03 12:50:00,23.87,23.92,23.85,23.9,270701.0,20.131,20.1732,20.1142,20.1563,270701.0
2017-08-03 13:00:00,23.91,23.91,23.88,23.9,78825.0,20.1648,20.1648,20.1395,20.1563,78825.0
2017-08-03 13:10:00,23.89,23.94,23.88,23.93,167005.0,20.1479,20.1901,20.1395,20.1816,167005.0
2017-08-03 13:20:00,23.93,23.94,23.91,23.92,91853.0,20.1816,20.1901,20.1648,20.1732,91853.0
2017-08-03 13:30:00,23.91,23.95,23.89,23.95,124540.0,20.1648,20.1985,20.1479,20.1985,124540.0
2017-08-03 13:40:00,23.95,24.02,23.94,24.01,195637.0,20.1985,20.2575,20.1901,20.2491,195637.0
2017-08-03 13:50:00,24.01,24.03,23.99,24.01,274578.0,20.2491,20.266,20.2322,20.2491,274578.0
2017-08-03 14:00:00,24.02,24.02,23.99,23.99,63396.0,20.2575,20.2575,20.2322,20.2322,63396.0
2017-08-03 14:10:00,23.99,24.04,23.99,24.03,105436.0,20.2322,20.2744,20.2322,20.266,105436.0
2017-08-03 14:20:00,24.03,24.05,24.02,24.05,101423.0,20.266,20.2828,20.2575,20.2828,101423.0
2017-08-03 14:30:00,24.05,24.07,24.04,24.07,116030.0,20.2828,20.2997,20.2744,20.2997,116030.0
2017-08-03 14:40:00,24.06,24.07,24.02,24.03,153532.0,20.2913,20.2997,20.2575,20.266,153532.0
2017-08-03 14:50:00,24.03,24.03,24.01,24.01,174005.0,20.266,20.266,20.2491,20.2491,174005.0
2017-08-03 15:00:00,24.01,24.06,23.96,24.05,393135.0,20.2491,20.2913,20.2069,20.2828,393135.0
2017-08-03 15:10:00,24.05,24.12,24.05,24.11,241747.0,20.2828,20.3419,20.2828,20.3334,241747.0
2017-08-03 15:20:00,24.12,24.12,24.06,24.09,145829.0,20.3419,20.3419,20.2913,20.3166,145829.0
2017-08-03 15:30:00,24.09,24.09,24.04,24.04,316446.0,20.3166,20.3166,20.2744,20.2744,316446.0
2017-08-03 15:40:00,24.05,24.08,24.03,24.04,435358.0,20.2828,20.3081,20.266,20.2744,435358.0
2017-08-03 15:50:00,24.03,24.08,24.03,24.08,923496.0,20.266,20.3081,20.266,20.3081,923496.0
2017-08-04 09:30:00,24.16,24.2,24.03,24.11,200125.0,20.3756,20.4093,20.266,20.3334,200125.0
2017-08-04 09:40:00,24.11,24.17,24.07,24.16,176449.0,20.3334,20.384,20.2997,20.3756,176449.0
2017-08-04 09:50:00,24.16,24.24,24.15,24.2,230683.0,20.3756,20.4431,20.3672,20.4093,230683.0
2017-08-04 10:00:00,24.2,24.24,24.18,24.21,154105.0,20.4093,20.4431,20.3925,20.4178,154105.0
2017-08-04 10:10:00,24.2,24.21,24.15,24.17,429678.0,20.4093,20.4178,20.3672,20.384,429678.0
2017-08-04 10:20:00,24.17,24.19,24.16,24.17,98214.0,20.384,20.4009,20.3756,20.384,98214.0
2017-08-04 10:30:00,24.18,24.21,24.13,24.17,346577.0,20.3925,20.4178,20.3503,20.384,346577.0
2017-08-04 10:40:00,24.17,24.2,24.15,24.19,109920.0,20.384,20.4093,20.3672,20.4009,109920.0
2017-08-04 10:50:00,24.19,24.22,24.15,24.18,121099.0,20.4009,20.4262,20.3672,20.3925,121099.0
2017-08-04 11:00:00,24.18,24.21,24.16,24.19,141240.0,20.3925,20.4178,20.3756,20.4009,141240.0
2017-08-04 11:10:00,24.19,24.19,24.14,24.17,119169.0,20.4009,20.4009,20.3587,20.384,119169.0
2017-08-04 11:20:00,24.17,24.2,24.15,24.2,100753.0,20.384,20.4093,20.3672,20.4093,100753.0
2017-08-04 11:30:00,24.2,24.23,24.19,24.23,115754.0,20.4093,20.4346,20.4009,20.4346,115754.0
2017-08-04 11:40:00,24.22,24.24,24.19,24.2,123377.0,20.4262,20.4431,20.4009,20.4093,123377.0
2017-08-04 11:50:00,24.2,24.23,24.19,24.2,90278.0,20.4093,20.4346,20.4009,20.4093,90278.0
2017-08-04 12:00:00,24.2,24.25,24.2,24.25,109277.0,20.4093,20.4515,20.4093,20.4515,109277.0
2017-08-04 12:10:00,24.24,24.29,24.24,24.29,90445.0,20.4431,20.4853,20.4431,20.4853,90445.0
2017-08-04 12:20:00,24.3,24.3,24.25,24.28,55647.0,20.4937,20.4937,20.4515,20.4768,55647.0
2017-08-04 12:30:00,24.28,24.32,24.27,24.31,66287.0,20.4768,20.5106,20.4684,20.5021,66287.0
2017-08-04 12:40:00,24.32,24.32,24.27,24.29,88487.0,20.5106,20.5106,20.4684,20.4853,88487.0
2017-08-04 12:50:00,24.28,24.29,24.25,24.25,56281.0,20.4768,20.4853,20.4515,20.4515,56281.0
2017-08-04 13:00:00,24.26,24.26,24.17,24.19,253250.0,20.46,20.46,20.384,20.4009,253250.0
2017-08-04 13:10:00,24.2,24.21,24.17,24.2,51654.0,20.4093,20.4178,20.384,20.4093,51654.0
2017-08-04 13:20:00,24.2,24.22,24.18,24.2,60683.0,20.4093,20.4262,20.3925,20.4093,60683.0
2017-08-04 13:30:00,24.2,24.2,24.16,24.16,46626.0,20.4093,20.4093,20.3756,20.3756,46626.0
2017-08-04 13:40:00,24.17,24.2,24.16,24.19,70979.0,20.384,20.4093,20.3756,20.4009,70979.0
2017-08-04 13:50:00,24.2,24.2,24.14,24.15,116159.0,20.4093,20.4093,20.3587,20.3672,116159.0
2017-08-04 14:00:00,24.15,24.16,24.11,24.12,92866.0,20.3672,20.3756,20.3334,20.3419,92866.0
2017-08-04 14:10:00,24.12,24.12,24.08,24.1,206945.0,20.3419,20.3419,20.3081,20.325,206945.0
2017-08-04 14:20:00,24.11,24.12,24.09,24.12,424430.0,20.3334,20.3419,20.3166,20.3419,424430.0
2017-08-04 14:30:00,24.12,24.2,24.1,24.18,974355.0,20.3419,20.4093,20.325,20.3925,974355.0
2017-08-04 14:40:00,24.18,24.18,24.12,24.14,191066.0,20.3925,20.3925,20.3419,20.3587,191066.0
2017-08-04 14:50:00,24.14,24.14,24.12,24.13,91257.0,20.3587,20.3587,20.3419,20.3503,91257.0
2017-08-04 15:00:00,24.13,24.15,24.13,24.14,80005.0,20.3503,20.3672,20.3503,20.3587,80005.0
2017-08-04 15:10:00,24.14,24.16,24.13,24.16,108184.0,20.3587,20.3756,20.3503,20.3756,108184.0
2017-08-04 15:20:00,24.15,24.18,24.14,24.15,190915.0,20.3672,20.3925,20.3587,20.3672,190915.0
2017-08-04 15:30:00,24.15,24.16,24.1,24.11,175359.0,20.3672,20.3756,20.325,20.3334,175359.0
2017-08-04 15:40:00,24.1,24.13,24.09,24.11,223604.0,20.325,20.3503,20.3166,20.3334,223604.0
2017-08-04 15:50:00,24.12,24.13,24.1,24.12,685186.0,20.3419,20.3503,20.325,20.3419,685186.0
2017-08-07 09:30:00,24.14,24.33,24.14,24.32,200664.0,20.3587,20.519,20.3587,20.5106,200664.0
2017-08-07 09:40:00,24.32,24.39,24.26,24.37,149474.0,20.5106,20.5696,20.46,20.5527,149474.0
2017-08-07 09:50:00,24.37,24.4,24.33,24.35,195092.0,20.5527,20.578,20.519,20.5359,195092.0
2017-08-07 10:00:00,24.35,24.5,24.35,24.5,242852.0,20.5359,20.6624,20.5359,20.6624,242852.0
2017-08-07 10:10:00,24.5,24.5,24.4,24.49,173693.0,20.6624,20.6624,20.578,20.6539,173693.0
2017-08-07 10:20:00,24.5,24.54,24.47,24.47,161560.0,20.6624,20.6961,20.6371,20.6371,161560.0
2017-08-07 10:30:00,24.48,24.52,24.47,24.48,143802.0,20.6455,20.6792,20.6371,20.6455,143802.0
2017-08-07 10:40:00,24.48,24.49,24.42,24.43,163169.0,20.6455,20.6539,20.5949,20.6033,163169.0
2017-08-07 10:50:00,24.42,24.5,24.4,24.44,146207.0,20.5949,20.6624,20.578,20.6118,146207.0
2017-08-07 11:00:00,24.44,24.5,24.42,24.49,316638.0,20.6118,20.6624,20.5949,20.6539,316638.0
2017-08-07 11:10:00,24.5,24.51,24.49,24.5,85050.0,20.6624,20.6708,20.6539,20.6624,85050.0
2017-08-07 11:20:00,24.5,24.5,24.44,24.44,99286.0,20.6624,20.6624,20.6118,20.6118,99286.0
2017-08-07 11:30:00,24.45,24.51,24.44,24.48,109893.0,20.6202,20.6708,20.6118,20.6455,109893.0
2017-08-07 11:40:00,24.48,24.48,24.43,24.48,128254.0,20.6455,20.6455,20.6033,20.6455,128254.0
2017-08-07 11:50:00,24.48,24.48,24.44,24.45,89597.0,20.6455,20.6455,20.6118,20.6202,89597.0
2017-08-07 12:00:00,24.45,24.49,24.44,24.48,124019.0,20.6202,20.6539,20.6118,20.6455,124019.0
2017-08-07 12:10:00,24.48,24.48,24.43,24.44,71079.0,20.6455,20.6455,20.6033,20.6118,71079.0
2017-08-07 12:20:00,24.43,24.44,24.38,24.41,203998.0,20.6033,20.6118,20.5612,20.5865,203998.0
2017-08-07 12:30:00,24.41,24.44,24.39,24.43,164053.0,20.5865,20.6118,20.5696,20.6033,164053.0
2017-08-07 12:40:00,24.44,24.46,24.43,24.46,75865.0,20.6118,20.6286,20.6033,20.6286,75865.0
2017-08-07 12:50:00,24.46,24.48,24.44,24.46,92658.0,20.6286,20.6455,20.6118,20.6286,92658.0
2017-08-07 13:00:00,24.47,24.47,24.45,24.47,62623.0,20.6371,20.6371,20.6202,20.6371,62623.0
2017-08-07 13:10:00,24.47,24.49,24.46,24.46,115371.0,20.6371,20.6539,20.6286,20.6286,115371.0
2017-08-07 13:20:00,24.47,24.49,24.46,24.48,120390.0,20.6371,20.6539,20.6286,20.6455,120390.0
2017-08-07 13:30:00,24.48,24.51,24.44,24.48,170723.0,20.6455,20.6708,20.6118,20.6455,170723.0
2017-08-07 13:40:00,24.48,24.49,24.42,24.43,112467.0,20.6455,20.6539,20.5949,20.6033,112467.0
2017-08-07 13:50:00,24.42,24.46,24.41,24.46,131369.0,20.5949,20.6286,20.5865,20.6286,131369.0
2017-08-07 14:00:00,24.46,24.46,24.43,24.44,59868.0,20.6286,20.6286,20.6033,20.6118,59868.0
2017-08-07 14:10:00,24.44,24.46,24.43,24.44,116852.0,20.6118,20.6286,20.6033,20.6118,116852.0
2017-08-07 14:20:00,24.45,24.47,24.44,24.44,129338.0,20.6202,20.6371,20.6118,20.6118,129338.0
2017-08-07 14:30:00,24.44,24.45,24.42,24.44,74450.0,20.6118,20.6202,20.5949,20.6118,74450.0
2017-08-07 14:40:00,24.44,24.44,24.42,24.43,137567.0,20.6118,20.6118,20.5949,20.6033,137567.0
2017-08-07 14:50:00,24.42,24.43,24.36,24.36,99735.0,20.5949,20.6033,20.5443,20.5443,99735.0
2017-08-07 15:00:00,24.36,24.48,24.36,24.45,249497.0,20.5443,20.6455,20.5443,20.6202,249497.0
2017-08-07 15:10:00,24.45,24.5,24.42,24.49,281518.0,20.6202,20.6624,20.5949,20.6539,281518.0
2017-08-07 15:20:00,24.49,24.5,24.46,24.46,70847.0,20.6539,20.6624,20.6286,20.6286,70847.0
2017-08-07 15:30:00,24.46,24.47,24.39,24.39,180419.0,20.6286,20.6371,20.5696,20.5696,180419.0
2017-08-07 15:40:00,24.39,24.44,24.38,24.42,450362.0,20.5696,20.6118,20.5612,20.5949,450362.0
2017-08-07 15:50:00,24.42,24.43,24.37,24.38,666968.0,20.5949,20.6033,20.5527,20.5612,666968.0
2017-08-08 09:30:00,24.26,24.35,24.16,24.23,287321.0,20.46,20.5359,20.3756,20.4346,287321.0
2017-08-08 09:40:00,24.24,24.25,24.16,24.22,169618.0,20.4431,20.4515,20.3756,20.4262,169618.0
2017-08-08 09:50:00,24.22,24.25,24.17,24.19,121547.0,20.4262,20.4515,20.384,20.4009,121547.0
2017-08-08 10:00:00,24.2,24.36,24.18,24.3,316513.0,20.4093,20.5443,20.3925,20.4937,316513.0
2017-08-08 10:10:00,24.3,24.34,24.27,24.3,342729.0,20.4937,20.5274,20.4684,20.4937,342729.0
2017-08-08 10:20:00,24.3,24.33,24.25,24.27,176104.0,20.4937,20.519,20.4515,20.4684,176104.0
2017-08-08 10:30:00,24.27,24.28,24.22,24.26,135988.0,20.4684,20.4768,20.4262,20.46,135988.0
2017-08-08 10:40:00,24.26,24.32,24.25,24.3,132320.0,20.46,20.5106,20.4515,20.4937,132320.0
2017-08-08 10:50:00,24.31,24.34,24.3,24.34,115612.0,20.5021,20.5274,20.4937,20.5274,115612.0
2017-08-08 11:00:00,24.33,24.41,24.33,24.37,288471.0,20.519,20.5865,20.519,20.5527,288471.0
2017-08-08 11:10:00,24.37,24.38,24.34,24.37,222331.0,20.5527,20.5612,20.5274,20.5527,222331.0
2017-08-08 11:20:00,24.38,24.38,24.34,24.34,169442.0,20.5612,20.5612,20.5274,20.5274,169442.0
2017-08-08 11:30:00,24.34,24.35,24.27,24.29,158865.0,20.5274,20.5359,20.4684,20.4853,158865.0
2017-08-08 11:40:00,24.29,24.32,24.26,24.32,302934.0,20.4853,20.5106,20.46,20.5106,302934.0
2017-08-08 11:50:00,24.31,24.38,24.31,24.37,122628.0,20.5021,20.5612,20.5021,20.5527,122628.0
2017-08-08 12:00:00,24.38,24.42,24.37,24.39,192603.0,20.5612,20.5949,20.5527,20.5696,192603.0
2017-08-08 12:10:00,24.38,24.39,24.34,24.36,110167.0,20.5612,20.5696,20.5274,20.5443,110167.0
2017-08-08 12:20:00,24.36,24.4,24.34,24.39,59856.0,20.5443,20.578,20.5274,20.5696,59856.0
2017-08-08 12:30:00,24.39,24.44,24.37,24.43,133103.0,20.5696,20.6118,20.5527,20.6033,133103.0
2017-08-08 12:40:00,24.42,24.45,24.41,24.45,97861.0,20.5949,20.6202,20.5865,20.6202,97861.0
2017-08-08 12:50:00,24.45,24.45,24.37,24.39,95795.0,20.6202,20.6202,20.5527,20.5696,95795.0
2017-08-08 13:00:00,24.39,24.4,24.35,24.36,88041.0,20.5696,20.578,20.5359,20.5443,88041.0
2017-08-08 13:10:00,24.36,24.39,24.34,24.38,124903.0,20.5443,20.5696,20.5274,20.5612,124903.0
2017-08-08 13:20:00,24.37,24.38,24.35,24.35,80956.0,20.5527,20.5612,20.5359,20.5359,80956.0
2017-08-08 13:30:00,24.36,24.39,24.34,24.38,86603.0,20.5443,20.5696,20.5274,20.5612,86603.0
2017-08-08 13:40:00,24.39,24.39,24.35,24.37,109438.0,20.5696,20.5696,20.5359,20.5527,109438.0
2017-08-08 13:50:00,24.36,24.37,24.35,24.36,98834.0,20.5443,20.5527,20.5359,20.5443,98834.0
2017-08-08 14:00:00,24.36,24.37,24.31,24.34,207479.0,20.5443,20.5527,20.5021,20.5274,207479.0
2017-08-08 14:10:00,24.33,24.33,24.25,24.25,115587.0,20.519,20.519,20.4515,20.4515,115587.0
2017-08-08 14:20:00,24.26,24.29,24.24,24.26,322396.0,20.46,20.4853,20.4431,20.46,322396.0
2017-08-08 14:30:00,24.26,24.27,24.24,24.26,146445.0,20.46,20.4684,20.4431,20.46,146445.0
2017-08-08 14:40:00,24.26,24.26,24.24,24.26,76158.0,20.46,20.46,20.4431,20.46,76158.0
2017-08-08 14:50:00,24.25,24.28,24.24,24.26,123194.0,20.4515,20.4768,20.4431,20.46,123194.0
2017-08-08 15:00:00,24.26,24.26,24.2,24.21,118160.0,20.46,20.46,20.4093,20.4178,118160.0
2017-08-08 15:10:00,24.22,24.23,24.18,24.21,180556.0,20.4262,20.4346,20.3925,20.4178,180556.0
2017-08-08 15:20:00,24.21,24.23,24.17,24.17,327381.0,20.4178,20.4346,20.384,20.384,327381.0
2017-08-08 15:30:00,24.17,24.18,24.1,24.15,714710.0,20.384,20.3925,20.325,20.3672,714710.0
2017-08-08 15:40:00,24.15,24.15,24.1,24.13,377865.0,20.3672,20.3672,20.325,20.3503,377865.0
2017-08-08 15:50:00,24.13,24.14,24.09,24.12,1172332.0,20.3503,20.3587,20.3166,20.3419,1172332.0
2017-08-09 09:30:00,24.06,24.07,23.91,23.95,225058.0,20.2913,20.2997,20.1648,20.1985,225058.0
2017-08-09 09:40:00,23.95,24.01,23.93,24.0,137693.0,20.1985,20.2491,20.1816,20.2407,137693.0
2017-08-09 09:50:00,24.01,24.04,23.98,24.0,102696.0,20.2491,20.2744,20.2238,20.2407,102696.0
2017-08-09 10:00:00,23.99,23.99,23.93,23.98,148993.0,20.2322,20.2322,20.1816,20.2238,148993.0
2017-08-09 10:10:00,23.98,24.0,23.93,23.97,162161.0,20.2238,20.2407,20.1816,20.2154,162161.0
2017-08-09 10:20:00,23.97,24.03,23.96,23.99,79634.0,20.2154,20.266,20.2069,20.2322,79634.0
2017-08-09 10:30:00,23.99,24.02,23.98,23.98,330170.0,20.2322,20.2575,20.2238,20.2238,330170.0
2017-08-09 10:40:00,23.99,23.99,23.93,23.98,165566.0,20.2322,20.2322,20.1816,20.2238,165566.0
2017-08-09 10:50:00,23.98,23.98,23.93,23.97,97609.0,20.2238,20.2238,20.1816,20.2154,97609.0
2017-08-09 11:00:00,23.96,23.97,23.93,23.94,66468.0,20.2069,20.2154,20.1816,20.1901,66468.0
2017-08-09 11:10:00,23.93,23.97,23.93,23.93,87987.0,20.1816,20.2154,20.1816,20.1816,87987.0
2017-08-09 11:20:00,23.93,23.96,23.93,23.94,67134.0,20.1816,20.2069,20.1816,20.1901,67134.0
2017-08-09 11:30:00,23.95,23.98,23.94,23.98,50451.0,20.1985,20.2238,20.1901,20.2238,50451.0
2017-08-09 11:40:00,23.97,23.99,23.93,23.93,121176.0,20.2154,20.2322,20.1816,20.1816,121176.0
2017-08-09 11:50:00,23.94,24.01,23.93,23.99,118202.0,20.1901,20.2491,20.1816,20.2322,118202.0
2017-08-09 12:00:00,23.99,24.0,23.95,23.95,133391.0,20.2322,20.2407,20.1985,20.1985,133391.0
2017-08-09 12:10:00,23.95,23.99,23.94,23.98,62129.0,20.1985,20.2322,20.1901,20.2238,62129.0
2017-08-09 12:20:00,23.99,23.99,23.96,23.96,69595.0,20.2322,20.2322,20.2069,20.2069,69595.0
2017-08-09 12:30:00,23.96,23.98,23.96,23.96,47860.0,20.2069,20.2238,20.2069,20.2069,47860.0
2017-08-09 12:40:00,23.97,23.97,23.95,23.96,34597.0,20.2154,20.2154,20.1985,20.2069,34597.0
2017-08-09 12:50:00,23.95,23.96,23.95,23.96,56522.0,20.1985,20.2069,20.1985,20.2069,56522.0
2017-08-09 13:00:00,23.95,24.0,23.95,23.96,118992.0,20.1985,20.2407,20.1985,20.2069,118992.0
2017-08-09 13:10:00,23.96,23.97,23.94,23.95,55227.0,20.2069,20.2154,20.1901,20.1985,55227.0
2017-08-09 13:20:00,23.95,24.0,23.94,23.98,81381.0,20.1985,20.2407,20.1901,20.2238,81381.0
2017-08-09 13:30:00,23.98,24.0,23.96,24.0,40843.0,20.2238,20.2407,20.2069,20.2407,40843.0
2017-08-09 13:40:00,23.99,24.02,23.98,23.99,54272.0,20.2322,20.2575,20.2238,20.2322,54272.0
2017-08-09 13:50:00,23.98,24.0,23.95,23.95,41939.0,20.2238,20.2407,20.1985,20.1985,41939.0
2017-08-09 14:00:00,23.95,23.96,23.94,23.95,70097.0,20.1985,20.2069,20.1901,20.1985,70097.0
2017-08-09 14:10:00,23.95,23.95,23.93,23.94,79725.0,20.1985,20.1985,20.1816,20.1901,79725.0
2017-08-09 14:20:00,23.94,23.94,23.93,23.94,36930.0,20.1901,20.1901,20.1816,20.1901,36930.0
2017-08-09 14:30:00,23.94,23.94,23.91,23.92,158060.0,20.1901,20.1901,20.1648,20.1732,158060.0
2017-08-09 14:40:00,23.91,23.92,23.89,23.92,135402.0,20.1648,20.1732,20.1479,20.1732,135402.0
2017-08-09 14:50:00,23.91,23.95,23.91,23.93,98899.0,20.1648,20.1985,20.1648,20.1816,98899.0
2017-08-09 15:00:00,23.94,23.94,23.93,23.93,36456.0,20.1901,20.1901,20.1816,20.1816,36456.0
2017-08-09 15:10:00,23.94,23.94,23.9,23.92,110060.0,20.1901,20.1901,20.1563,20.1732,110060.0
2017-08-09 15:20:00,23.92,23.93,23.9,23.91,104107.0,20.1732,20.1816,20.1563,20.1648,104107.0
2017-08-09 15:30:00,23.92,23.92,23.89,23.91,169681.0,20.1732,20.1732,20.1479,20.1648,169681.0
2017-08-09 15:40:00,23.9,23.97,23.9,23.94,385708.0,20.1563,20.2154,20.1563,20.1901,385708.0
2017-08-09 15:50:00,23.94,23.95,23.9,23.92,675684.0,20.1901,20.1985,20.1563,20.1732,675684.0
2017-08-10 09:30:00,23.81,23.83,23.64,23.78,237970.0,20.0804,20.0973,19.9371,20.0551,237970.0
2017-08-10 09:40:00,23.77,23.78,23.67,23.77,304878.0,20.0467,20.0551,19.9624,20.0467,304878.0
2017-08-10 09:50:00,23.77,23.9,23.73,23.78,329851.0,20.0467,20.1563,20.013,20.0551,329851.0
2017-08-10 10:00:00,23.78,23.79,23.64,23.64,276219.0,20.0551,20.0636,19.9371,19.9371,276219.0
2017-08-10 10:10:00,23.65,23.66,23.58,23.59,322199.0,19.9455,19.9539,19.8865,19.8949,322199.0
2017-08-10 10:20:00,23.6,23.64,23.56,23.64,157257.0,19.9033,19.9371,19.8696,19.9371,157257.0
2017-08-10 10:30:00,23.64,23.69,23.63,23.67,169935.0,19.9371,19.9792,19.9286,19.9624,169935.0
2017-08-10 10:40:00,23.68,23.74,23.67,23.68,195491.0,19.9708,20.0214,19.9624,19.9708,195491.0
2017-08-10 10:50:00,23.67,23.68,23.62,23.64,156421.0,19.9624,19.9708,19.9202,19.9371,156421.0
2017-08-10 11:00:00,23.64,23.66,23.62,23.66,113194.0,19.9371,19.9539,19.9202,19.9539,113194.0
2017-08-10 11:10:00,23.66,23.66,23.61,23.62,109612.0,19.9539,19.9539,19.9118,19.9202,109612.0
2017-08-10 11:20:00,23.62,23.65,23.57,23.58,206810.0,19.9202,19.9455,19.878,19.8865,206810.0
2017-08-10 11:30:00,23.58,23.63,23.56,23.63,158614.0,19.8865,19.9286,19.8696,19.9286,158614.0
2017-08-10 11:40:00,23.63,23.64,23.56,23.58,216001.0,19.9286,19.9371,19.8696,19.8865,216001.0
2017-08-10 11:50:00,23.57,23.62,23.54,23.61,184465.0,19.878,19.9202,19.8527,19.9118,184465.0
2017-08-10 12:00:00,23.61,23.65,23.58,23.65,83049.0,19.9118,19.9455,19.8865,19.9455,83049.0
2017-08-10 12:10:00,23.64,23.65,23.59,23.59,96743.0,19.9371,19.9455,19.8949,19.8949,96743.0
2017-08-10 12:20:00,23.59,23.66,23.59,23.65,106068.0,19.8949,19.9539,19.8949,19.9455,106068.0
2017-08-10 12:30:00,23.65,23.67,23.6,23.6,123472.0,19.9455,19.9624,19.9033,19.9033,123472.0
2017-08-10 12:40:00,23.6,23.62,23.59,23.61,95510.0,19.9033,19.9202,19.8949,19.9118,95510.0
2017-08-10 12:50:00,23.6,23.63,23.58,23.59,123511.0,19.9033,19.9286,19.8865,19.8949,123511.0
2017-08-10 13:00:00,23.59,23.59,23.55,23.55,78797.0,19.8949,19.8949,19.8612,19.8612,78797.0
2017-08-10 13:10:00,23.55,23.6,23.55,23.6,76564.0,19.8612,19.9033,19.8612,19.9033,76564.0
2017-08-10 13:20:00,23.6,23.65,23.59,23.63,125357.0,19.9033,19.9455,19.8949,19.9286,125357.0
2017-08-10 13:30:00,23.63,23.65,23.61,23.64,43313.0,19.9286,19.9455,19.9118,19.9371,43313.0
2017-08-10 13:40:00,23.64,23.64,23.59,23.59,82895.0,19.9371,19.9371,19.8949,19.8949,82895.0
2017-08-10 13:50:00,23.6,23.6,23.56,23.59,107504.0,19.9033,19.9033,19.8696,19.8949,107504.0
2017-08-10 14:00:00,23.59,23.62,23.57,23.62,78646.0,19.8949,19.9202,19.878,19.9202,78646.0
2017-08-10 14:10:00,23.62,23.66,23.6,23.66,114151.0,19.9202,19.9539,19.9033,19.9539,114151.0
2017-08-10 14:20:00,23.66,23.69,23.65,23.65,76602.0,19.9539,19.9792,19.9455,19.9455,76602.0
2017-08-10 14:30:00,23.65,23.72,23.65,23.69,88796.0,19.9455,20.0045,19.9455,19.9792,88796.0
2017-08-10 14:40:00,23.68,23.74,23.68,23.73,74812.0,19.9708,20.0214,19.9708,20.013,74812.0
2017-08-10 14:50:00,23.74,23.75,23.71,23.71,77372.0,20.0214,20.0298,19.9961,19.9961,77372.0
2017-08-10 15:00:00,23.71,23.73,23.7,23.72,105332.0,19.9961,20.013,19.9877,20.0045,105332.0
2017-08-10 15:10:00,23.73,23.73,23.67,23.68,411408.0,20.013,20.013,19.9624,19.9708,411408.0
2017-08-10 15:20:00,23.68,23.69,23.6,23.62,114257.0,19.9708,19.9792,19.9033,19.9202,114257.0
2017-08-10 15:30:00,23.61,23.62,23.56,23.58,321825.0,19.9118,19.9202,19.8696,19.8865,321825.0
2017-08-10 15:40:00,23.57,23.6,23.55,23.57,209069.0,19.878,19.9033,19.8612,19.878,209069.0
2017-08-10 15:50:00,23.57,23.59,23.55,23.57,598208.0,19.878,19.8949,19.8612,19.878,598208.0
2017-08-11 09:30:00,23.23,24.02,23.04,23.69,1676320.0,19.6955,20.3653,19.5344,20.0856,1676320.0
2017-08-11 09:40:00,23.68,23.8,23.57,23.7,812534.0,20.0771,20.1788,19.9838,20.094,812534.0
2017-08-11 09:50:00,23.7,23.92,23.63,23.9,619701.0,20.094,20.2806,20.0347,20.2636,619701.0
2017-08-11 10:00:00,23.89,23.93,23.75,23.91,430333.0,20.2551,20.289,20.1364,20.2721,430333.0
2017-08-11 10:10:00,23.91,23.99,23.83,23.94,324686.0,20.2721,20.3399,20.2043,20.2975,324686.0
2017-08-11 10:20:00,23.93,23.97,23.75,23.76,503265.0,20.289,20.3229,20.1364,20.1449,503265.0
2017-08-11 10:30:00,23.76,23.88,23.66,23.75,305809.0,20.1449,20.2466,20.0601,20.1364,305809.0
2017-08-11 10:40:00,23.75,23.79,23.68,23.71,211705.0,20.1364,20.1703,20.0771,20.1025,211705.0
2017-08-11 10:50:00,23.71,23.71,23.65,23.66,171072.0,20.1025,20.1025,20.0516,20.0601,171072.0
2017-08-11 11:00:00,23.66,23.68,23.58,23.62,311665.0,20.0601,20.0771,19.9923,20.0262,311665.0
2017-08-11 11:10:00,23.62,23.62,23.51,23.57,410286.0,20.0262,20.0262,19.9329,19.9838,410286.0
2017-08-11 11:20:00,23.57,23.63,23.5,23.51,254260.0,19.9838,20.0347,19.9245,19.9329,254260.0
2017-08-11 11:30:00,23.51,23.6,23.5,23.58,160332.0,19.9329,20.0092,19.9245,19.9923,160332.0
2017-08-11 11:40:00,23.59,23.65,23.59,23.65,56628.0,20.0008,20.0516,20.0008,20.0516,56628.0
2017-08-11 11:50:00,23.65,23.69,23.56,23.57,131241.0,20.0516,20.0856,19.9753,19.9838,131241.0
2017-08-11 12:00:00,23.57,23.6,23.5,23.51,248525.0,19.9838,20.0092,19.9245,19.9329,248525.0
2017-08-11 12:10:00,23.51,23.54,23.48,23.51,125934.0,19.9329,19.9584,19.9075,19.9329,125934.0
2017-08-11 12:20:00,23.51,23.53,23.51,23.53,60909.0,19.9329,19.9499,19.9329,19.9499,60909.0
2017-08-11 12:30:00,23.53,23.58,23.5,23.53,209567.0,19.9499,19.9923,19.9245,19.9499,209567.0
2017-08-11 12:40:00,23.53,23.58,23.5,23.56,86590.0,19.9499,19.9923,19.9245,19.9753,86590.0
2017-08-11 12:50:00,23.56,23.57,23.5,23.52,108341.0,19.9753,19.9838,19.9245,19.9414,108341.0
2017-08-11 13:00:00,23.52,23.54,23.5,23.51,105332.0,19.9414,19.9584,19.9245,19.9329,105332.0
2017-08-11 13:10:00,23.52,23.54,23.51,23.52,62667.0,19.9414,19.9584,19.9329,19.9414,62667.0
2017-08-11 13:20:00,23.51,23.57,23.5,23.57,121636.0,19.9329,19.9838,19.9245,19.9838,121636.0
2017-08-11 13:30:00,23.58,23.65,23.57,23.62,78217.0,19.9923,20.0516,19.9838,20.0262,78217.0
2017-08-11 13:40:00,23.62,23.62,23.54,23.56,166008.0,20.0262,20.0262,19.9584,19.9753,166008.0
2017-08-11 13:50:00,23.55,23.56,23.47,23.54,329397.0,19.9669,19.9753,19.899,19.9584,329397.0
2017-08-11 14:00:00,23.54,23.58,23.53,23.58,113042.0,19.9584,19.9923,19.9499,19.9923,113042.0
2017-08-11 14:10:00,23.58,23.6,23.56,23.59,82234.0,19.9923,20.0092,19.9753,20.0008,82234.0
2017-08-11 14:20:00,23.59,23.61,23.49,23.5,186669.0,20.0008,20.0177,19.916,19.9245,186669.0
2017-08-11 14:30:00,23.51,23.51,23.44,23.45,158836.0,19.9329,19.9329,19.8736,19.8821,158836.0
2017-08-11 14:40:00,23.45,23.5,23.44,23.48,98629.0,19.8821,19.9245,19.8736,19.9075,98629.0
2017-08-11 14:50:00,23.48,23.5,23.45,23.46,63412.0,19.9075,19.9245,19.8821,19.8905,63412.0
2017-08-11 15:00:00,23.46,23.5,23.45,23.46,79163.0,19.8905,19.9245,19.8821,19.8905,79163.0
2017-08-11 15:10:00,23.45,23.48,23.44,23.47,196846.0,19.8821,19.9075,19.8736,19.899,196846.0
2017-08-11 15:20:00,23.47,23.51,23.46,23.5,132996.0,19.899,19.9329,19.8905,19.9245,132996.0
2017-08-11 15:30:00,23.5,23.51,23.48,23.51,127150.0,19.9245,19.9329,19.9075,19.9329,127150.0
2017-08-11 15:40:00,23.5,23.52,23.5,23.5,210079.0,19.9245,19.9414,19.9245,19.9245,210079.0
2017-08-11 15:50:00,23.5,23.52,23.48,23.48,449864.0,19.9245,19.9414,19.9075,19.9075,449864.0
2017-08-14 09:30:00,23.54,23.67,23.54,23.58,300704.0,19.9584,20.0686,19.9584,19.9923,300704.0
2017-08-14 09:40:00,23.57,23.58,23.46,23.57,148316.0,19.9838,19.9923,19.8905,19.9838,148316.0
2017-08-14 09:50:00,23.58,23.6,23.5,23.55,161825.0,19.9923,20.0092,19.9245,19.9669,161825.0
2017-08-14 10:00:00,23.54,23.57,23.48,23.49,146715.0,19.9584,19.9838,19.9075,19.916,146715.0
2017-08-14 10:10:00,23.48,23.53,23.47,23.52,192979.0,19.9075,19.9499,19.899,19.9414,192979.0
2017-08-14 10:20:00,23.52,23.59,23.51,23.53,222539.0,19.9414,20.0008,19.9329,19.9499,222539.0
2017-08-14 10:30:00,23.53,23.57,23.53,23.55,161440.0,19.9499,19.9838,19.9499,19.9669,161440.0
2017-08-14 10:40:00,23.55,23.62,23.53,23.62,273783.0,19.9669,20.0262,19.9499,20.0262,273783.0
2017-08-14 10:50:00,23.62,23.67,23.58,23.63,145403.0,20.0262,20.0686,19.9923,20.0347,145403.0
2017-08-14 11:00:00,23.63,23.68,23.61,23.66,161242.0,20.0347,20.0771,20.0177,20.0601,161242.0
2017-08-14 11:10:00,23.66,23.69,23.64,23.65,87454.0,20.0601,20.0856,20.0432,20.0516,87454.0
2017-08-14 11:20:00,23.66,23.66,23.62,23.64,174008.0,20.0601,20.0601,20.0262,20.0432,174008.0
2017-08-14 11:30:00,23.64,23.64,23.57,23.59,172552.0,20.0432,20.0432,19.9838,20.0008,172552.0
2017-08-14 11:40:00,23.59,23.61,23.58,23.6,107722.0,20.0008,20.0177,19.9923,20.0092,107722.0
2017-08-14 11:50:00,23.6,23.62,23.58,23.6,173355.0,20.0092,20.0262,19.9923,20.0092,173355.0
2017-08-14 12:00:00,23.59,23.61,23.58,23.59,125806.0,20.0008,20.0177,19.9923,20.0008,125806.0
2017-08-14 12:10:00,23.59,23.62,23.58,23.61,108610.0,20.0008,20.0262,19.9923,20.0177,108610.0
2017-08-14 12:20:00,23.6,23.62,23.59,23.6,120405.0,20.0092,20.0262,20.0008,20.0092,120405.0
2017-08-14 12:30:00,23.61,23.63,23.59,23.61,130187.0,20.0177,20.0347,20.0008,20.0177,130187.0
2017-08-14 12:40:00,23.62,23.67,23.62,23.65,49217.0,20.0262,20.0686,20.0262,20.0516,49217.0
2017-08-14 12:50:00,23.64,23.68,23.63,23.66,80546.0,20.0432,20.0771,20.0347,20.0601,80546.0
2017-08-14 13:00:00,23.67,23.71,23.66,23.7,70418.0,20.0686,20.1025,20.0601,20.094,70418.0
2017-08-14 13:10:00,23.7,23.71,23.61,23.63,70096.0,20.094,20.1025,20.0177,20.0347,70096.0
2017-08-14 13:20:00,23.63,23.63,23.59,23.59,80383.0,20.0347,20.0347,20.0008,20.0008,80383.0
2017-08-14 13:30:00,23.6,23.61,23.56,23.59,91387.0,20.0092,20.0177,19.9753,20.0008,91387.0
2017-08-14 13:40:00,23.59,23.6,23.56,23.57,64163.0,20.0008,20.0092,19.9753,19.9838,64163.0
2017-08-14 13:50:00,23.57,23.61,23.56,23.61,52320.0,19.9838,20.0177,19.9753,20.0177,52320.0
2017-08-14 14:00:00,23.61,23.62,23.56,23.57,102482.0,20.0177,20.0262,19.9753,19.9838,102482.0
2017-08-14 14:10:00,23.58,23.59,23.55,23.55,74204.0,19.9923,20.0008,19.9669,19.9669,74204.0
2017-08-14 14:20:00,23.56,23.6,23.55,23.6,39186.0,19.9753,20.0092,19.9669,20.0092,39186.0
2017-08-14 14:30:00,23.59,23.6,23.57,23.59,62233.0,20.0008,20.0092,19.9838,20.0008,62233.0
2017-08-14 14:40:00,23.59,23.6,23.55,23.56,55366.0,20.0008,20.0092,19.9669,19.9753,55366.0
2017-08-14 14:50:00,23.55,23.57,23.54,23.56,53548.0,19.9669,19.9838,19.9584,19.9753,53548.0
2017-08-14 15:00:00,23.57,23.57,23.54,23.56,54899.0,19.9838,19.9838,19.9584,19.9753,54899.0
2017-08-14 15:10:00,23.56,23.58,23.55,23.58,82760.0,19.9753,19.9923,19.9669,19.9923,82760.0
2017-08-14 15:20:00,23.58,23.6,23.57,23.59,158218.0,19.9923,20.0092,19.9838,20.0008,158218.0
2017-08-14 15:30:00,23.59,23.59,23.54,23.54,91147.0,20.0008,20.0008,19.9584,19.9584,91147.0
2017-08-14 15:40:00,23.54,23.55,23.52,23.52,201534.0,19.9584,19.9669,19.9414,19.9414,201534.0
2017-08-14 15:50:00,23.52,23.58,23.52,23.57,683466.0,19.9414,19.9923,19.9414,19.9838,683466.0
2017-08-15 09:30:00,23.58,23.58,23.38,23.5,207985.0,19.9923,19.9923,19.8227,19.9245,207985.0
2017-08-15 09:40:00,23.5,23.55,23.43,23.47,144155.0,19.9245,19.9669,19.8651,19.899,144155.0
2017-08-15 09:50:00,23.47,23.52,23.44,23.46,139132.0,19.899,19.9414,19.8736,19.8905,139132.0
2017-08-15 10:00:00,23.46,23.48,23.42,23.42,139646.0,19.8905,19.9075,19.8566,19.8566,139646.0
2017-08-15 10:10:00,23.43,23.5,23.42,23.5,125886.0,19.8651,19.9245,19.8566,19.9245,125886.0
2017-08-15 10:20:00,23.5,23.51,23.42,23.43,142131.0,19.9245,19.9329,19.8566,19.8651,142131.0
2017-08-15 10:30:00,23.43,23.44,23.31,23.36,204923.0,19.8651,19.8736,19.7634,19.8058,204923.0
2017-08-15 10:40:00,23.37,23.4,23.34,23.38,126068.0,19.8142,19.8397,19.7888,19.8227,126068.0
2017-08-15 10:50:00,23.38,23.39,23.33,23.33,170288.0,19.8227,19.8312,19.7803,19.7803,170288.0
2017-08-15 11:00:00,23.33,23.41,23.33,23.39,151147.0,19.7803,19.8482,19.7803,19.8312,151147.0
2017-08-15 11:10:00,23.39,23.44,23.39,23.4,87808.0,19.8312,19.8736,19.8312,19.8397,87808.0
2017-08-15 11:20:00,23.39,23.4,23.35,23.37,167367.0,19.8312,19.8397,19.7973,19.8142,167367.0
2017-08-15 11:30:00,23.38,23.38,23.35,23.36,71858.0,19.8227,19.8227,19.7973,19.8058,71858.0
2017-08-15 11:40:00,23.36,23.38,23.34,23.36,80933.0,19.8058,19.8227,19.7888,19.8058,80933.0
2017-08-15 11:50:00,23.35,23.38,23.31,23.31,108582.0,19.7973,19.8227,19.7634,19.7634,108582.0
2017-08-15 12:00:00,23.32,23.32,23.26,23.29,397051.0,19.7718,19.7718,19.721,19.7464,397051.0
2017-08-15 12:10:00,23.3,23.32,23.28,23.3,66691.0,19.7549,19.7718,19.7379,19.7549,66691.0
2017-08-15 12:20:00,23.3,23.31,23.28,23.3,77648.0,19.7549,19.7634,19.7379,19.7549,77648.0
2017-08-15 12:30:00,23.3,23.3,23.26,23.27,99213.0,19.7549,19.7549,19.721,19.7295,99213.0
2017-08-15 12:40:00,23.28,23.29,23.23,23.24,155684.0,19.7379,19.7464,19.6955,19.704,155684.0
2017-08-15 12:50:00,23.25,23.26,23.24,23.25,82583.0,19.7125,19.721,19.704,19.7125,82583.0
2017-08-15 13:00:00,23.25,23.26,23.22,23.24,183407.0,19.7125,19.721,19.6871,19.704,183407.0
2017-08-15 13:10:00,23.24,23.27,23.24,23.27,68014.0,19.704,19.7295,19.704,19.7295,68014.0
2017-08-15 13:20:00,23.27,23.27,23.23,23.24,169579.0,19.7295,19.7295,19.6955,19.704,169579.0
2017-08-15 13:30:00,23.24,23.26,23.21,23.23,200523.0,19.704,19.721,19.6786,19.6955,200523.0
2017-08-15 13:40:00,23.23,23.24,23.21,23.22,125977.0,19.6955,19.704,19.6786,19.6871,125977.0
2017-08-15 13:50:00,23.22,23.23,23.2,23.23,127716.0,19.6871,19.6955,19.6701,19.6955,127716.0
2017-08-15 14:00:00,23.23,23.23,23.2,23.2,142804.0,19.6955,19.6955,19.6701,19.6701,142804.0
2017-08-15 14:10:00,23.2,23.21,23.17,23.18,154736.0,19.6701,19.6786,19.6447,19.6531,154736.0
2017-08-15 14:20:00,23.19,23.21,23.17,23.17,86850.0,19.6616,19.6786,19.6447,19.6447,86850.0
2017-08-15 14:30:00,23.18,23.2,23.16,23.19,102895.0,19.6531,19.6701,19.6362,19.6616,102895.0
2017-08-15 14:40:00,23.19,23.2,23.15,23.18,108883.0,19.6616,19.6701,19.6277,19.6531,108883.0
2017-08-15 14:50:00,23.18,23.18,23.07,23.08,429955.0,19.6531,19.6531,19.5599,19.5684,429955.0
2017-08-15 15:00:00,23.09,23.13,23.08,23.12,299805.0,19.5768,19.6108,19.5684,19.6023,299805.0
2017-08-15 15:10:00,23.12,23.14,23.1,23.14,192007.0,19.6023,19.6192,19.5853,19.6192,192007.0
2017-08-15 15:20:00,23.14,23.16,23.08,23.09,313778.0,19.6192,19.6362,19.5684,19.5768,313778.0
2017-08-15 15:30:00,23.09,23.11,23.07,23.09,474488.0,19.5768,19.5938,19.5599,19.5768,474488.0
2017-08-15 15:40:00,23.08,23.14,23.07,23.14,398243.0,19.5684,19.6192,19.5599,19.6192,398243.0
2017-08-15 15:50:00,23.14,23.15,23.1,23.1,836255.0,19.6192,19.6277,19.5853,19.5853,836255.0
2017-08-16 09:30:00,23.31,23.34,23.11,23.11,458215.0,19.7634,19.7888,19.5938,19.5938,458215.0
2017-08-16 09:40:00,23.12,23.12,22.97,23.06,472547.0,19.6023,19.6023,19.4751,19.5514,472547.0
2017-08-16 09:50:00,23.07,23.16,23.06,23.16,355715.0,19.5599,19.6362,19.5514,19.6362,355715.0
2017-08-16 10:00:00,23.16,23.2,23.14,23.19,262407.0,19.6362,19.6701,19.6192,19.6616,262407.0
2017-08-16 10:10:00,23.19,23.2,23.15,23.19,161295.0,19.6616,19.6701,19.6277,19.6616,161295.0
2017-08-16 10:20:00,23.2,23.25,23.18,23.24,127522.0,19.6701,19.7125,19.6531,19.704,127522.0
2017-08-16 10:30:00,23.23,23.27,23.22,23.25,182357.0,19.6955,19.7295,19.6871,19.7125,182357.0
2017-08-16 10:40:00,23.25,23.35,23.24,23.27,570085.0,19.7125,19.7973,19.704,19.7295,570085.0
2017-08-16 10:50:00,23.26,23.32,23.26,23.28,193130.0,19.721,19.7718,19.721,19.7379,193130.0
2017-08-16 11:00:00,23.28,23.29,23.19,23.22,313874.0,19.7379,19.7464,19.6616,19.6871,313874.0
2017-08-16 11:10:00,23.23,23.23,23.18,23.19,108517.0,19.6955,19.6955,19.6531,19.6616,108517.0
2017-08-16 11:20:00,23.2,23.23,23.19,23.2,136649.0,19.6701,19.6955,19.6616,19.6701,136649.0
2017-08-16 11:30:00,23.21,23.25,23.2,23.25,87416.0,19.6786,19.7125,19.6701,19.7125,87416.0
2017-08-16 11:40:00,23.25,23.26,23.21,23.23,179304.0,19.7125,19.721,19.6786,19.6955,179304.0
2017-08-16 11:50:00,23.23,23.23,23.17,23.19,175414.0,19.6955,19.6955,19.6447,19.6616,175414.0
2017-08-16 12:00:00,23.19,23.2,23.17,23.2,202824.0,19.6616,19.6701,19.6447,19.6701,202824.0
2017-08-16 12:10:00,23.19,23.21,23.16,23.2,181880.0,19.6616,19.6786,19.6362,19.6701,181880.0
2017-08-16 12:20:00,23.19,23.22,23.17,23.19,120343.0,19.6616,19.6871,19.6447,19.6616,120343.0
2017-08-16 12:30:00,23.19,23.21,23.17,23.19,164502.0,19.6616,19.6786,19.6447,19.6616,164502.0
2017-08-16 12:40:00,23.2,23.2,23.15,23.16,188828.0,19.6701,19.6701,19.6277,19.6362,188828.0
2017-08-16 12:50:00,23.16,23.2,23.15,23.2,58070.0,19.6362,19.6701,19.6277,19.6701,58070.0
2017-08-16 13:00:00,23.2,23.21,23.19,23.2,132985.0,19.6701,19.6786,19.6616,19.6701,132985.0
2017-08-16 13:10:00,23.19,23.21,23.15,23.16,130345.0,19.6616,19.6786,19.6277,19.6362,130345.0
2017-08-16 13:20:00,23.16,23.2,23.15,23.2,144961.0,19.6362,19.6701,19.6277,19.6701,144961.0
2017-08-16 13:30:00,23.2,23.2,23.16,23.18,118950.0,19.6701,19.6701,19.6362,19.6531,118950.0
2017-08-16 13:40:00,23.19,23.19,23.15,23.18,119256.0,19.6616,19.6616,19.6277,19.6531,119256.0
2017-08-16 13:50:00,23.17,23.18,23.12,23.17,171632.0,19.6447,19.6531,19.6023,19.6447,171632.0
2017-08-16 14:00:00,23.17,23.17,23.12,23.13,111437.0,19.6447,19.6447,19.6023,19.6108,111437.0
2017-08-16 14:10:00,23.13,23.17,23.12,23.13,98738.0,19.6108,19.6447,19.6023,19.6108,98738.0
2017-08-16 14:20:00,23.13,23.15,23.11,23.14,107052.0,19.6108,19.6277,19.5938,19.6192,107052.0
2017-08-16 14:30:00,23.14,23.16,23.12,23.16,61171.0,19.6192,19.6362,19.6023,19.6362,61171.0
2017-08-16 14:40:00,23.16,23.18,23.14,23.18,75487.0,19.6362,19.6531,19.6192,19.6531,75487.0
2017-08-16 14:50:00,23.18,23.19,23.16,23.18,89351.0,19.6531,19.6616,19.6362,19.6531,89351.0
2017-08-16 15:00:00,23.18,23.2,23.15,23.16,126133.0,19.6531,19.6701,19.6277,19.6362,126133.0
2017-08-16 15:10:00,23.15,23.18,23.14,23.14,98908.0,19.6277,19.6531,19.6192,19.6192,98908.0
2017-08-16 15:20:00,23.14,23.15,23.11,23.14,246941.0,19.6192,19.6277,19.5938,19.6192,246941.0
2017-08-16 15:30:00,23.14,23.15,23.1,23.12,180969.0,19.6192,19.6277,19.5853,19.6023,180969.0
2017-08-16 15:40:00,23.12,23.12,23.09,23.1,233172.0,19.6023,19.6023,19.5768,19.5853,233172.0
2017-08-16 15:50:00,23.11,23.11,23.07,23.08,601366.0,19.5938,19.5938,19.5599,19.5684,601366.0
2017-08-17 09:30:00,22.88,23.25,22.86,23.24,569687.0,19.3988,19.7125,19.3818,19.704,569687.0
2017-08-17 09:40:00,23.24,23.49,23.24,23.4,574142.0,19.704,19.916,19.704,19.8397,574142.0
2017-08-17 09:50:00,23.4,23.49,23.38,23.46,557202.0,19.8397,19.916,19.8227,19.8905,557202.0
2017-08-17 10:00:00,23.46,23.51,23.38,23.39,600324.0,19.8905,19.9329,19.8227,19.8312,600324.0
2017-08-17 10:10:00,23.39,23.4,23.11,23.12,896160.0,19.8312,19.8397,19.5938,19.6023,896160.0
2017-08-17 10:20:00,23.12,23.27,23.08,23.25,391262.0,19.6023,19.7295,19.5684,19.7125,391262.0
2017-08-17 10:30:00,23.25,23.32,23.24,23.29,299093.0,19.7125,19.7718,19.704,19.7464,299093.0
2017-08-17 10:40:00,23.28,23.32,23.22,23.3,283373.0,19.7379,19.7718,19.6871,19.7549,283373.0
2017-08-17 10:50:00,23.29,23.32,23.26,23.28,321922.0,19.7464,19.7718,19.721,19.7379,321922.0
2017-08-17 11:00:00,23.28,23.31,23.22,23.25,306112.0,19.7379,19.7634,19.6871,19.7125,306112.0
2017-08-17 11:10:00,23.24,23.24,23.19,23.21,173338.0,19.704,19.704,19.6616,19.6786,173338.0
2017-08-17 11:20:00,23.22,23.23,23.19,23.2,136358.0,19.6871,19.6955,19.6616,19.6701,136358.0
2017-08-17 11:30:00,23.21,23.23,23.18,23.19,119021.0,19.6786,19.6955,19.6531,19.6616,119021.0
2017-08-17 11:40:00,23.19,23.21,23.16,23.17,113570.0,19.6616,19.6786,19.6362,19.6447,113570.0
2017-08-17 11:50:00,23.17,23.18,23.12,23.12,260724.0,19.6447,19.6531,19.6023,19.6023,260724.0
2017-08-17 12:00:00,23.12,23.13,22.97,23.0,608000.0,19.6023,19.6108,19.4751,19.5005,608000.0
2017-08-17 12:10:00,22.99,23.03,22.98,23.0,299000.0,19.4921,19.526,19.4836,19.5005,299000.0
2017-08-17 12:20:00,23.0,23.01,22.97,22.98,147745.0,19.5005,19.509,19.4751,19.4836,147745.0
2017-08-17 12:30:00,22.98,23.0,22.89,22.93,269097.0,19.4836,19.5005,19.4073,19.4412,269097.0
2017-08-17 12:40:00,22.93,22.97,22.92,22.96,323215.0,19.4412,19.4751,19.4327,19.4666,323215.0
2017-08-17 12:50:00,22.97,23.0,22.94,22.95,139301.0,19.4751,19.5005,19.4497,19.4581,139301.0
2017-08-17 13:00:00,22.94,22.95,22.9,22.9,176847.0,19.4497,19.4581,19.4158,19.4158,176847.0
2017-08-17 13:10:00,22.9,22.95,22.89,22.89,353840.0,19.4158,19.4581,19.4073,19.4073,353840.0
2017-08-17 13:20:00,22.9,22.92,22.89,22.91,143327.0,19.4158,19.4327,19.4073,19.4242,143327.0
2017-08-17 13:30:00,22.91,22.92,22.89,22.89,90105.0,19.4242,19.4327,19.4073,19.4073,90105.0
2017-08-17 13:40:00,22.89,22.9,22.85,22.9,149670.0,19.4073,19.4158,19.3734,19.4158,149670.0
2017-08-17 13:50:00,22.89,22.93,22.87,22.93,155403.0,19.4073,19.4412,19.3903,19.4412,155403.0
2017-08-17 14:00:00,22.93,22.95,22.9,22.95,147972.0,19.4412,19.4581,19.4158,19.4581,147972.0
2017-08-17 14:10:00,22.95,23.0,22.94,22.96,171816.0,19.4581,19.5005,19.4497,19.4666,171816.0
2017-08-17 14:20:00,22.96,22.98,22.95,22.97,110268.0,19.4666,19.4836,19.4581,19.4751,110268.0
2017-08-17 14:30:00,22.97,22.98,22.94,22.95,129150.0,19.4751,19.4836,19.4497,19.4581,129150.0
2017-08-17 14:40:00,22.95,22.98,22.94,22.97,130465.0,19.4581,19.4836,19.4497,19.4751,130465.0
2017-08-17 14:50:00,22.97,22.99,22.95,22.96,226627.0,19.4751,19.4921,19.4581,19.4666,226627.0
2017-08-17 15:00:00,22.96,22.96,22.91,22.92,186252.0,19.4666,19.4666,19.4242,19.4327,186252.0
2017-08-17 15:10:00,22.91,22.94,22.91,22.93,170741.0,19.4242,19.4497,19.4242,19.4412,170741.0
2017-08-17 15:20:00,22.92,22.94,22.91,22.92,159841.0,19.4327,19.4497,19.4242,19.4327,159841.0
2017-08-17 15:30:00,22.92,22.99,22.9,22.93,268848.0,19.4327,19.4921,19.4158,19.4412,268848.0
2017-08-17 15:40:00,22.93,22.94,22.87,22.89,405676.0,19.4412,19.4497,19.3903,19.4073,405676.0
2017-08-17 15:50:00,22.89,22.9,22.85,22.87,691079.0,19.4073,19.4158,19.3734,19.3903,691079.0
2017-08-18 09:30:00,22.79,22.82,22.73,22.75,552712.0,19.3225,19.3479,19.2716,19.2886,552712.0
2017-08-18 09:40:00,22.76,22.88,22.75,22.84,160959.0,19.2971,19.3988,19.2886,19.3649,160959.0
2017-08-18 09:50:00,22.83,22.85,22.77,22.8,148661.0,19.3564,19.3734,19.3055,19.331,148661.0
2017-08-18 10:00:00,22.8,22.87,22.76,22.84,215583.0,19.331,19.3903,19.2971,19.3649,215583.0
2017-08-18 10:10:00,22.85,22.85,22.79,22.82,341671.0,19.3734,19.3734,19.3225,19.3479,341671.0
2017-08-18 10:20:00,22.83,22.9,22.8,22.87,160106.0,19.3564,19.4158,19.331,19.3903,160106.0
2017-08-18 10:30:00,22.87,22.96,22.84,22.94,235660.0,19.3903,19.4666,19.3649,19.4497,235660.0
2017-08-18 10:40:00,22.94,22.99,22.91,22.94,176367.0,19.4497,19.4921,19.4242,19.4497,176367.0
2017-08-18 10:50:00,22.94,22.96,22.93,22.96,139399.0,19.4497,19.4666,19.4412,19.4666,139399.0
2017-08-18 11:00:00,22.95,22.96,22.9,22.91,147103.0,19.4581,19.4666,19.4158,19.4242,147103.0
2017-08-18 11:10:00,22.9,22.92,22.86,22.92,172859.0,19.4158,19.4327,19.3818,19.4327,172859.0
2017-08-18 11:20:00,22.91,22.93,22.86,22.91,239099.0,19.4242,19.4412,19.3818,19.4242,239099.0
2017-08-18 11:30:00,22.91,22.93,22.88,22.89,280081.0,19.4242,19.4412,19.3988,19.4073,280081.0
2017-08-18 11:40:00,22.88,22.93,22.88,22.91,235334.0,19.3988,19.4412,19.3988,19.4242,235334.0
2017-08-18 11:50:00,22.91,22.95,22.88,22.92,281826.0,19.4242,19.4581,19.3988,19.4327,281826.0
2017-08-18 12:00:00,22.92,22.92,22.9,22.91,88042.0,19.4327,19.4327,19.4158,19.4242,88042.0
2017-08-18 12:10:00,22.91,22.92,22.89,22.91,138550.0,19.4242,19.4327,19.4073,19.4242,138550.0
2017-08-18 12:20:00,22.91,22.92,22.89,22.91,115142.0,19.4242,19.4327,19.4073,19.4242,115142.0
2017-08-18 12:30:00,22.91,22.98,22.89,22.98,112917.0,19.4242,19.4836,19.4073,19.4836,112917.0
2017-08-18 12:40:00,22.98,23.08,22.97,23.06,261822.0,19.4836,19.5684,19.4751,19.5514,261822.0
2017-08-18 12:50:00,23.06,23.07,23.0,23.02,144473.0,19.5514,19.5599,19.5005,19.5175,144473.0
2017-08-18 13:00:00,23.03,23.04,22.98,23.01,200902.0,19.526,19.5344,19.4836,19.509,200902.0
2017-08-18 13:10:00,23.02,23.02,22.99,23.01,81183.0,19.5175,19.5175,19.4921,19.509,81183.0
2017-08-18 13:20:00,23.01,23.02,22.95,22.96,88021.0,19.509,19.5175,19.4581,19.4666,88021.0
2017-08-18 13:30:00,22.96,22.97,22.93,22.93,155919.0,19.4666,19.4751,19.4412,19.4412,155919.0
2017-08-18 13:40:00,22.93,22.95,22.9,22.95,128121.0,19.4412,19.4581,19.4158,19.4581,128121.0
2017-08-18 13:50:00,22.95,22.95,22.91,22.91,139480.0,19.4581,19.4581,19.4242,19.4242,139480.0
2017-08-18 14:00:00,22.91,22.92,22.9,22.91,82406.0,19.4242,19.4327,19.4158,19.4242,82406.0
2017-08-18 14:10:00,22.91,22.91,22.85,22.87,253575.0,19.4242,19.4242,19.3734,19.3903,253575.0
2017-08-18 14:20:00,22.88,22.93,22.87,22.92,95248.0,19.3988,19.4412,19.3903,19.4327,95248.0
2017-08-18 14:30:00,22.92,22.95,22.9,22.95,103329.0,19.4327,19.4581,19.4158,19.4581,103329.0
2017-08-18 14:40:00,22.95,22.95,22.91,22.93,115136.0,19.4581,19.4581,19.4242,19.4412,115136.0
2017-08-18 14:50:00,22.93,22.93,22.91,22.91,87574.0,19.4412,19.4412,19.4242,19.4242,87574.0
2017-08-18 15:00:00,22.92,22.93,22.9,22.92,138150.0,19.4327,19.4412,19.4158,19.4327,138150.0
2017-08-18 15:10:00,22.92,22.93,22.89,22.89,152146.0,19.4327,19.4412,19.4073,19.4073,152146.0
2017-08-18 15:20:00,22.89,22.91,22.87,22.89,130144.0,19.4073,19.4242,19.3903,19.4073,130144.0
2017-08-18 15:30:00,22.89,22.91,22.87,22.91,187352.0,19.4073,19.4242,19.3903,19.4242,187352.0
2017-08-18 15:40:00,22.91,22.91,22.88,22.9,233615.0,19.4242,19.4242,19.3988,19.4158,233615.0
2017-08-18 15:50:00,22.9,22.9,22.86,22.87,383019.0,19.4158,19.4158,19.3818,19.3903,383019.0
2017-08-21 09:30:00,22.85,22.97,22.83,22.92,155917.0,19.3734,19.4751,19.3564,19.4327,155917.0
2017-08-21 09:40:00,22.91,22.95,22.85,22.85,203456.0,19.4242,19.4581,19.3734,19.3734,203456.0
2017-08-21 09:50:00,22.85,22.86,22.72,22.72,109668.0,19.3734,19.3818,19.2631,19.2631,109668.0
2017-08-21 10:00:00,22.73,22.8,22.72,22.78,173833.0,19.2716,19.331,19.2631,19.314,173833.0
2017-08-21 10:10:00,22.78,22.8,22.75,22.76,125330.0,19.314,19.331,19.2886,19.2971,125330.0
2017-08-21 10:20:00,22.76,22.79,22.75,22.79,92213.0,19.2971,19.3225,19.2886,19.3225,92213.0
2017-08-21 10:30:00,22.79,22.8,22.7,22.7,149029.0,19.3225,19.331,19.2462,19.2462,149029.0
2017-08-21 10:40:00,22.71,22.8,22.7,22.75,125590.0,19.2547,19.331,19.2462,19.2886,125590.0
2017-08-21 10:50:00,22.76,22.77,22.71,22.73,186560.0,19.2971,19.3055,19.2547,19.2716,186560.0
2017-08-21 11:00:00,22.73,22.73,22.7,22.71,84068.0,19.2716,19.2716,19.2462,19.2547,84068.0
2017-08-21 11:10:00,22.71,22.76,22.71,22.72,137812.0,19.2547,19.2971,19.2547,19.2631,137812.0
2017-08-21 11:20:00,22.72,22.72,22.62,22.64,522987.0,19.2631,19.2631,19.1784,19.1953,522987.0
2017-08-21 11:30:00,22.64,22.65,22.57,22.59,187475.0,19.1953,19.2038,19.136,19.1529,187475.0
2017-08-21 11:40:00,22.58,22.64,22.58,22.61,133149.0,19.1444,19.1953,19.1444,19.1699,133149.0
2017-08-21 11:50:00,22.62,22.62,22.58,22.59,85289.0,19.1784,19.1784,19.1444,19.1529,85289.0
2017-08-21 12:00:00,22.6,22.65,22.59,22.62,128888.0,19.1614,19.2038,19.1529,19.1784,128888.0
2017-08-21 12:10:00,22.62,22.66,22.61,22.63,132218.0,19.1784,19.2123,19.1699,19.1868,132218.0
2017-08-21 12:20:00,22.63,22.67,22.61,22.63,136160.0,19.1868,19.2207,19.1699,19.1868,136160.0
2017-08-21 12:30:00,22.63,22.65,22.6,22.6,90744.0,19.1868,19.2038,19.1614,19.1614,90744.0
2017-08-21 12:40:00,22.61,22.61,22.58,22.58,140822.0,19.1699,19.1699,19.1444,19.1444,140822.0
2017-08-21 12:50:00,22.59,22.6,22.57,22.58,92379.0,19.1529,19.1614,19.136,19.1444,92379.0
2017-08-21 13:00:00,22.59,22.61,22.58,22.6,79475.0,19.1529,19.1699,19.1444,19.1614,79475.0
2017-08-21 13:10:00,22.61,22.64,22.6,22.63,144701.0,19.1699,19.1953,19.1614,19.1868,144701.0
2017-08-21 13:20:00,22.62,22.63,22.59,22.6,115975.0,19.1784,19.1868,19.1529,19.1614,115975.0
2017-08-21 13:30:00,22.6,22.61,22.59,22.59,77837.0,19.1614,19.1699,19.1529,19.1529,77837.0
2017-08-21 13:40:00,22.59,22.61,22.58,22.61,89366.0,19.1529,19.1699,19.1444,19.1699,89366.0
2017-08-21 13:50:00,22.61,22.62,22.56,22.57,134765.0,19.1699,19.1784,19.1275,19.136,134765.0
2017-08-21 14:00:00,22.57,22.59,22.56,22.58,160734.0,19.136,19.1529,19.1275,19.1444,160734.0
2017-08-21 14:10:00,22.57,22.61,22.57,22.59,133909.0,19.136,19.1699,19.136,19.1529,133909.0
2017-08-21 14:20:00,22.6,22.63,22.59,22.62,105222.0,19.1614,19.1868,19.1529,19.1784,105222.0
2017-08-21 14:30:00,22.63,22.63,22.59,22.6,167529.0,19.1868,19.1868,19.1529,19.1614,167529.0
2017-08-21 14:40:00,22.6,22.61,22.58,22.61,150533.0,19.1614,19.1699,19.1444,19.1699,150533.0
2017-08-21 14:50:00,22.61,22.61,22.58,22.59,118539.0,19.1699,19.1699,19.1444,19.1529,118539.0
2017-08-21 15:00:00,22.59,22.6,22.56,22.59,118820.0,19.1529,19.1614,19.1275,19.1529,118820.0
2017-08-21 15:10:00,22.59,22.6,22.55,22.58,208899.0,19.1529,19.1614,19.119,19.1444,208899.0
2017-08-21 15:20:00,22.57,22.6,22.56,22.58,266398.0,19.136,19.1614,19.1275,19.1444,266398.0
2017-08-21 15:30:00,22.58,22.62,22.57,22.61,293402.0,19.1444,19.1784,19.136,19.1699,293402.0
2017-08-21 15:40:00,22.6,22.61,22.55,22.6,387366.0,19.1614,19.1699,19.119,19.1614,387366.0
2017-08-21 15:50:00,22.6,22.63,22.59,22.6,837702.0,19.1614,19.1868,19.1529,19.1614,837702.0
2017-08-22 09:30:00,22.66,22.85,22.66,22.79,414136.0,19.2123,19.3734,19.2123,19.3225,414136.0
2017-08-22 09:40:00,22.79,22.85,22.78,22.83,172116.0,19.3225,19.3734,19.314,19.3564,172116.0
2017-08-22 09:50:00,22.83,22.87,22.78,22.78,231488.0,19.3564,19.3903,19.314,19.314,231488.0
2017-08-22 10:00:00,22.79,22.87,22.78,22.84,116011.0,19.3225,19.3903,19.314,19.3649,116011.0
2017-08-22 10:10:00,22.84,22.92,22.83,22.91,116318.0,19.3649,19.4327,19.3564,19.4242,116318.0
2017-08-22 10:20:00,22.91,22.94,22.88,22.93,134113.0,19.4242,19.4497,19.3988,19.4412,134113.0
2017-08-22 10:30:00,22.94,23.0,22.93,22.98,195488.0,19.4497,19.5005,19.4412,19.4836,195488.0
2017-08-22 10:40:00,22.98,23.02,22.95,22.98,127625.0,19.4836,19.5175,19.4581,19.4836,127625.0
2017-08-22 10:50:00,22.99,23.0,22.94,22.96,92442.0,19.4921,19.5005,19.4497,19.4666,92442.0
2017-08-22 11:00:00,22.96,22.98,22.94,22.96,114864.0,19.4666,19.4836,19.4497,19.4666,114864.0
2017-08-22 11:10:00,22.96,22.98,22.95,22.96,51338.0,19.4666,19.4836,19.4581,19.4666,51338.0
2017-08-22 11:20:00,22.96,22.98,22.95,22.96,56948.0,19.4666,19.4836,19.4581,19.4666,56948.0
2017-08-22 11:30:00,22.96,23.07,22.96,23.04,177813.0,19.4666,19.5599,19.4666,19.5344,177813.0
2017-08-22 11:40:00,23.03,23.05,23.02,23.04,79792.0,19.526,19.5429,19.5175,19.5344,79792.0
2017-08-22 11:50:00,23.03,23.06,23.02,23.03,268165.0,19.526,19.5514,19.5175,19.526,268165.0
2017-08-22 12:00:00,23.02,23.04,23.0,23.02,117697.0,19.5175,19.5344,19.5005,19.5175,117697.0
2017-08-22 12:10:00,23.02,23.03,22.98,22.98,67826.0,19.5175,19.526,19.4836,19.4836,67826.0
2017-08-22 12:20:00,22.98,23.0,22.97,22.98,151169.0,19.4836,19.5005,19.4751,19.4836,151169.0
2017-08-22 12:30:00,22.97,23.0,22.96,22.97,86308.0,19.4751,19.5005,19.4666,19.4751,86308.0
2017-08-22 12:40:00,22.98,22.99,22.97,22.99,51599.0,19.4836,19.4921,19.4751,19.4921,51599.0
2017-08-22 12:50:00,22.98,23.01,22.9,22.91,174103.0,19.4836,19.509,19.4158,19.4242,174103.0
2017-08-22 13:00:00,22.9,22.92,22.87,22.88,140438.0,19.4158,19.4327,19.3903,19.3988,140438.0
2017-08-22 13:10:00,22.89,22.9,22.87,22.9,82555.0,19.4073,19.4158,19.3903,19.4158,82555.0
2017-08-22 13:20:00,22.9,22.91,22.89,22.91,55248.0,19.4158,19.4242,19.4073,19.4242,55248.0
2017-08-22 13:30:00,22.91,22.94,22.88,22.93,188967.0,19.4242,19.4497,19.3988,19.4412,188967.0
2017-08-22 13:40:00,22.93,22.94,22.92,22.94,41958.0,19.4412,19.4497,19.4327,19.4497,41958.0
2017-08-22 13:50:00,22.94,22.96,22.92,22.94,125844.0,19.4497,19.4666,19.4327,19.4497,125844.0
2017-08-22 14:00:00,22.93,22.96,22.93,22.96,85384.0,19.4412,19.4666,19.4412,19.4666,85384.0
2017-08-22 14:10:00,22.96,22.99,22.95,22.99,85193.0,19.4666,19.4921,19.4581,19.4921,85193.0
2017-08-22 14:20:00,22.98,23.01,22.97,23.0,92620.0,19.4836,19.509,19.4751,19.5005,92620.0
2017-08-22 14:30:00,23.0,23.0,22.92,22.94,184933.0,19.5005,19.5005,19.4327,19.4497,184933.0
2017-08-22 14:40:00,22.94,22.97,22.91,22.95,115457.0,19.4497,19.4751,19.4242,19.4581,115457.0
2017-08-22 14:50:00,22.94,22.98,22.93,22.98,74653.0,19.4497,19.4836,19.4412,19.4836,74653.0
2017-08-22 15:00:00,22.98,22.99,22.95,22.96,203473.0,19.4836,19.4921,19.4581,19.4666,203473.0
2017-08-22 15:10:00,22.96,23.0,22.95,23.0,268150.0,19.4666,19.5005,19.4581,19.5005,268150.0
2017-08-22 15:20:00,22.99,23.0,22.96,22.96,148933.0,19.4921,19.5005,19.4666,19.4666,148933.0
2017-08-22 15:30:00,22.96,22.98,22.93,22.95,251270.0,19.4666,19.4836,19.4412,19.4581,251270.0
2017-08-22 15:40:00,22.95,22.97,22.94,22.95,198931.0,19.4581,19.4751,19.4497,19.4581,198931.0
2017-08-22 15:50:00,22.96,22.96,22.91,22.93,510626.0,19.4666,19.4666,19.4242,19.4412,510626.0
2017-08-23 09:30:00,22.9,22.99,22.85,22.98,316479.0,19.4158,19.4921,19.3734,19.4836,316479.0
2017-08-23 09:40:00,22.98,23.05,22.97,23.03,202729.0,19.4836,19.5429,19.4751,19.526,202729.0
2017-08-23 09:50:00,23.03,23.04,22.97,22.97,179985.0,19.526,19.5344,19.4751,19.4751,179985.0
2017-08-23 10:00:00,22.97,22.98,22.92,22.93,145761.0,19.4751,19.4836,19.4327,19.4412,145761.0
2017-08-23 10:10:00,22.93,22.99,22.91,22.95,116016.0,19.4412,19.4921,19.4242,19.4581,116016.0
2017-08-23 10:20:00,22.95,22.98,22.92,22.98,82597.0,19.4581,19.4836,19.4327,19.4836,82597.0
2017-08-23 10:30:00,22.98,23.02,22.95,22.98,107139.0,19.4836,19.5175,19.4581,19.4836,107139.0
2017-08-23 10:40:00,22.98,23.02,22.97,22.99,97503.0,19.4836,19.5175,19.4751,19.4921,97503.0
2017-08-23 10:50:00,22.99,23.05,22.99,22.99,126228.0,19.4921,19.5429,19.4921,19.4921,126228.0
2017-08-23 11:00:00,22.99,23.04,22.98,22.98,154295.0,19.4921,19.5344,19.4836,19.4836,154295.0
2017-08-23 11:10:00,22.99,23.0,22.96,23.0,70998.0,19.4921,19.5005,19.4666,19.5005,70998.0
2017-08-23 11:20:00,22.99,23.01,22.94,22.98,105097.0,19.4921,19.509,19.4497,19.4836,105097.0
2017-08-23 11:30:00,22.98,22.98,22.94,22.98,57929.0,19.4836,19.4836,19.4497,19.4836,57929.0
2017-08-23 11:40:00,22.97,23.0,22.94,22.94,70880.0,19.4751,19.5005,19.4497,19.4497,70880.0
2017-08-23 11:50:00,22.94,22.98,22.93,22.98,52708.0,19.4497,19.4836,19.4412,19.4836,52708.0
2017-08-23 12:00:00,22.98,23.07,22.97,23.05,134291.0,19.4836,19.5599,19.4751,19.5429,134291.0
2017-08-23 12:10:00,23.05,23.09,23.04,23.07,104626.0,19.5429,19.5768,19.5344,19.5599,104626.0
2017-08-23 12:20:00,23.08,23.08,23.02,23.02,57595.0,19.5684,19.5684,19.5175,19.5175,57595.0
2017-08-23 12:30:00,23.02,23.07,23.02,23.03,62857.0,19.5175,19.5599,19.5175,19.526,62857.0
2017-08-23 12:40:00,23.03,23.05,23.02,23.03,72315.0,19.526,19.5429,19.5175,19.526,72315.0
2017-08-23 12:50:00,23.02,23.04,23.02,23.03,22482.0,19.5175,19.5344,19.5175,19.526,22482.0
2017-08-23 13:00:00,23.03,23.07,23.02,23.06,105564.0,19.526,19.5599,19.5175,19.5514,105564.0
2017-08-23 13:10:00,23.05,23.06,23.01,23.02,107068.0,19.5429,19.5514,19.509,19.5175,107068.0
2017-08-23 13:20:00,23.03,23.03,22.97,23.0,132234.0,19.526,19.526,19.4751,19.5005,132234.0
2017-08-23 13:30:00,23.0,23.01,22.97,23.0,72663.0,19.5005,19.509,19.4751,19.5005,72663.0
2017-08-23 13:40:00,23.0,23.02,22.98,23.0,48056.0,19.5005,19.5175,19.4836,19.5005,48056.0
2017-08-23 13:50:00,22.99,23.0,22.9,22.93,168626.0,19.4921,19.5005,19.4158,19.4412,168626.0
2017-08-23 14:00:00,22.93,22.94,22.9,22.92,92844.0,19.4412,19.4497,19.4158,19.4327,92844.0
2017-08-23 14:10:00,22.92,22.94,22.91,22.92,80800.0,19.4327,19.4497,19.4242,19.4327,80800.0
2017-08-23 14:20:00,22.92,22.95,22.91,22.93,71814.0,19.4327,19.4581,19.4242,19.4412,71814.0
2017-08-23 14:30:00,22.93,22.96,22.9,22.96,87492.0,19.4412,19.4666,19.4158,19.4666,87492.0
2017-08-23 14:40:00,22.96,22.98,22.95,22.96,81566.0,19.4666,19.4836,19.4581,19.4666,81566.0
2017-08-23 14:50:00,22.96,23.0,22.96,23.0,40547.0,19.4666,19.5005,19.4666,19.5005,40547.0
2017-08-23 15:00:00,23.0,23.01,22.98,22.99,85486.0,19.5005,19.509,19.4836,19.4921,85486.0
2017-08-23 15:10:00,22.99,23.0,22.97,23.0,105823.0,19.4921,19.5005,19.4751,19.5005,105823.0
2017-08-23 15:20:00,23.0,23.0,22.99,23.0,155377.0,19.5005,19.5005,19.4921,19.5005,155377.0
2017-08-23 15:30:00,23.0,23.0,22.96,22.98,225294.0,19.5005,19.5005,19.4666,19.4836,225294.0
2017-08-23 15:40:00,22.97,22.98,22.95,22.96,134080.0,19.4751,19.4836,19.4581,19.4666,134080.0
2017-08-23 15:50:00,22.96,22.98,22.93,22.95,596058.0,19.4666,19.4836,19.4412,19.4581,596058.0
2017-08-24 09:30:00,23.0,23.14,23.0,23.12,202179.0,19.5005,19.6192,19.5005,19.6023,202179.0
2017-08-24 09:40:00,23.12,23.15,23.07,23.08,204204.0,19.6023,19.6277,19.5599,19.5684,204204.0
2017-08-24 09:50:00,23.09,23.12,23.06,23.09,99186.0,19.5768,19.6023,19.5514,19.5768,99186.0
2017-08-24 10:00:00,23.09,23.09,23.03,23.05,143843.0,19.5768,19.5768,19.526,19.5429,143843.0
2017-08-24 10:10:00,23.06,23.15,23.05,23.13,157836.0,19.5514,19.6277,19.5429,19.6108,157836.0
2017-08-24 10:20:00,23.14,23.15,23.08,23.12,105956.0,19.6192,19.6277,19.5684,19.6023,105956.0
2017-08-24 10:30:00,23.12,23.15,23.1,23.14,108619.0,19.6023,19.6277,19.5853,19.6192,108619.0
2017-08-24 10:40:00,23.13,23.16,23.1,23.1,108493.0,19.6108,19.6362,19.5853,19.5853,108493.0
2017-08-24 10:50:00,23.1,23.13,23.09,23.09,39818.0,19.5853,19.6108,19.5768,19.5768,39818.0
2017-08-24 11:00:00,23.09,23.1,23.06,23.06,76122.0,19.5768,19.5853,19.5514,19.5514,76122.0
2017-08-24 11:10:00,23.06,23.1,23.04,23.1,135403.0,19.5514,19.5853,19.5344,19.5853,135403.0
2017-08-24 11:20:00,23.1,23.13,23.09,23.12,102758.0,19.5853,19.6108,19.5768,19.6023,102758.0
2017-08-24 11:30:00,23.12,23.15,23.11,23.13,133171.0,19.6023,19.6277,19.5938,19.6108,133171.0
2017-08-24 11:40:00,23.13,23.25,23.13,23.2,348921.0,19.6108,19.7125,19.6108,19.6701,348921.0
2017-08-24 11:50:00,23.2,23.25,23.18,23.23,102520.0,19.6701,19.7125,19.6531,19.6955,102520.0
2017-08-24 12:00:00,23.23,23.24,23.17,23.17,96243.0,19.6955,19.704,19.6447,19.6447,96243.0
2017-08-24 12:10:00,23.18,23.19,23.14,23.16,82003.0,19.6531,19.6616,19.6192,19.6362,82003.0
2017-08-24 12:20:00,23.16,23.19,23.16,23.17,57967.0,19.6362,19.6616,19.6362,19.6447,57967.0
2017-08-24 12:30:00,23.18,23.18,23.13,23.15,64446.0,19.6531,19.6531,19.6108,19.6277,64446.0
2017-08-24 12:40:00,23.14,23.18,23.14,23.18,38756.0,19.6192,19.6531,19.6192,19.6531,38756.0
2017-08-24 12:50:00,23.17,23.18,23.14,23.17,36413.0,19.6447,19.6531,19.6192,19.6447,36413.0
2017-08-24 13:00:00,23.17,23.17,23.12,23.14,109094.0,19.6447,19.6447,19.6023,19.6192,109094.0
2017-08-24 13:10:00,23.14,23.18,23.13,23.17,90798.0,19.6192,19.6531,19.6108,19.6447,90798.0
2017-08-24 13:20:00,23.18,23.18,23.16,23.17,76150.0,19.6531,19.6531,19.6362,19.6447,76150.0
2017-08-24 13:30:00,23.16,23.2,23.16,23.19,60537.0,19.6362,19.6701,19.6362,19.6616,60537.0
2017-08-24 13:40:00,23.19,23.21,22.88,22.89,615674.0,19.6616,19.6786,19.3988,19.4073,615674.0
2017-08-24 13:50:00,22.89,23.03,22.1,22.24,2867632.0,19.4073,19.526,18.7375,18.8562,2867632.0
2017-08-24 14:00:00,22.25,22.27,21.76,22.16,3571715.0,18.8646,18.8816,18.4492,18.7883,3571715.0
2017-08-24 14:10:00,22.18,22.18,21.99,22.06,2151175.0,18.8053,18.8053,18.6442,18.7036,2151175.0
2017-08-24 14:20:00,22.05,22.06,21.67,21.71,2332377.0,18.6951,18.7036,18.3729,18.4068,2332377.0
2017-08-24 14:30:00,21.71,21.72,21.23,21.25,3469601.0,18.4068,18.4153,17.9998,18.0168,3469601.0
2017-08-24 14:40:00,21.26,21.35,21.06,21.22,3054572.0,18.0253,18.1016,17.8557,17.9914,3054572.0
2017-08-24 14:50:00,21.23,21.46,21.18,21.38,2648416.0,17.9998,18.1948,17.9574,18.127,2648416.0
2017-08-24 15:00:00,21.38,21.38,21.17,21.23,2384280.0,18.127,18.127,17.949,17.9998,2384280.0
2017-08-24 15:10:00,21.24,21.35,21.13,21.29,2149257.0,18.0083,18.1016,17.9151,18.0507,2149257.0
2017-08-24 15:20:00,21.29,21.3,21.15,21.18,1185900.0,18.0507,18.0592,17.932,17.9574,1185900.0
2017-08-24 15:30:00,21.18,21.29,21.11,21.16,1385077.0,17.9574,18.0507,17.8981,17.9405,1385077.0
2017-08-24 15:40:00,21.17,21.29,21.11,21.18,2251407.0,17.949,18.0507,17.8981,17.9574,2251407.0
2017-08-24 15:50:00,21.18,21.2,21.08,21.2,4100339.0,17.9574,17.9744,17.8727,17.9744,4100339.0
2017-08-25 09:30:00,21.34,21.85,21.3,21.76,2844275.0,18.0931,18.5255,18.0592,18.4492,2844275.0
2017-08-25 09:40:00,21.75,21.96,21.64,21.94,2556508.0,18.4407,18.6188,18.3475,18.6018,2556508.0
2017-08-25 09:50:00,21.94,22.04,21.82,21.84,2536266.0,18.6018,18.6866,18.5001,18.517,2536266.0
2017-08-25 10:00:00,21.84,21.91,21.67,21.73,1032096.0,18.517,18.5764,18.3729,18.4238,1032096.0
2017-08-25 10:10:00,21.72,21.85,21.65,21.84,822561.0,18.4153,18.5255,18.3559,18.517,822561.0
2017-08-25 10:20:00,21.83,21.99,21.83,21.94,911155.0,18.5086,18.6442,18.5086,18.6018,911155.0
2017-08-25 10:30:00,21.94,22.01,21.87,22.0,1040254.0,18.6018,18.6612,18.5425,18.6527,1040254.0
2017-08-25 10:40:00,22.0,22.06,21.71,21.75,1384406.0,18.6527,18.7036,18.4068,18.4407,1384406.0
2017-08-25 10:50:00,21.75,21.8,21.66,21.75,1154534.0,18.4407,18.4831,18.3644,18.4407,1154534.0
2017-08-25 11:00:00,21.75,21.83,21.71,21.8,742168.0,18.4407,18.5086,18.4068,18.4831,742168.0
2017-08-25 11:10:00,21.8,21.83,21.66,21.72,556447.0,18.4831,18.5086,18.3644,18.4153,556447.0
2017-08-25 11:20:00,21.71,21.79,21.66,21.71,556255.0,18.4068,18.4746,18.3644,18.4068,556255.0
2017-08-25 11:30:00,21.71,21.77,21.66,21.76,647104.0,18.4068,18.4577,18.3644,18.4492,647104.0
2017-08-25 11:40:00,21.77,21.83,21.75,21.78,423926.0,18.4577,18.5086,18.4407,18.4662,423926.0
2017-08-25 11:50:00,21.77,21.79,21.73,21.75,289364.0,18.4577,18.4746,18.4238,18.4407,289364.0
2017-08-25 12:00:00,21.75,21.94,21.74,21.92,365942.0,18.4407,18.6018,18.4322,18.5849,365942.0
2017-08-25 12:10:00,21.92,21.93,21.8,21.83,336955.0,18.5849,18.5933,18.4831,18.5086,336955.0
2017-08-25 12:20:00,21.83,21.93,21.81,21.82,318705.0,18.5086,18.5933,18.4916,18.5001,318705.0
2017-08-25 12:30:00,21.82,21.84,21.76,21.8,311036.0,18.5001,18.517,18.4492,18.4831,311036.0
2017-08-25 12:40:00,21.8,21.86,21.79,21.86,306137.0,18.4831,18.534,18.4746,18.534,306137.0
2017-08-25 12:50:00,21.86,21.89,21.8,21.8,305809.0,18.534,18.5594,18.4831,18.4831,305809.0
2017-08-25 13:00:00,21.8,21.86,21.79,21.82,368099.0,18.4831,18.534,18.4746,18.5001,368099.0
2017-08-25 13:10:00,21.82,21.88,21.81,21.87,249748.0,18.5001,18.5509,18.4916,18.5425,249748.0
2017-08-25 13:20:00,21.87,21.92,21.85,21.91,279284.0,18.5425,18.5849,18.5255,18.5764,279284.0
2017-08-25 13:30:00,21.92,21.92,21.86,21.9,245327.0,18.5849,18.5849,18.534,18.5679,245327.0
2017-08-25 13:40:00,21.9,21.92,21.84,21.85,378486.0,18.5679,18.5849,18.517,18.5255,378486.0
2017-08-25 13:50:00,21.86,21.91,21.84,21.86,256887.0,18.534,18.5764,18.517,18.534,256887.0
2017-08-25 14:00:00,21.86,21.86,21.84,21.84,184588.0,18.534,18.534,18.517,18.517,184588.0
2017-08-25 14:10:00,21.84,21.87,21.8,21.82,409956.0,18.517,18.5425,18.4831,18.5001,409956.0
2017-08-25 14:20:00,21.82,21.87,21.82,21.87,231011.0,18.5001,18.5425,18.5001,18.5425,231011.0
2017-08-25 14:30:00,21.87,21.93,21.85,21.85,378757.0,18.5425,18.5933,18.5255,18.5255,378757.0
2017-08-25 14:40:00,21.86,21.9,21.84,21.9,404732.0,18.534,18.5679,18.517,18.5679,404732.0
2017-08-25 14:50:00,21.9,21.93,21.85,21.89,474027.0,18.5679,18.5933,18.5255,18.5594,474027.0
2017-08-25 15:00:00,21.89,21.89,21.85,21.87,300168.0,18.5594,18.5594,18.5255,18.5425,300168.0
2017-08-25 15:10:00,21.87,21.93,21.86,21.87,659682.0,18.5425,18.5933,18.534,18.5425,659682.0
2017-08-25 15:20:00,21.87,21.88,21.81,21.85,667163.0,18.5425,18.5509,18.4916,18.5255,667163.0
2017-08-25 15:30:00,21.84,21.86,21.8,21.8,652847.0,18.517,18.534,18.4831,18.4831,652847.0
2017-08-25 15:40:00,21.8,21.83,21.76,21.8,1717930.0,18.4831,18.5086,18.4492,18.4831,1717930.0
2017-08-25 15:50:00,21.8,21.82,21.73,21.76,2304917.0,18.4831,18.5001,18.4238,18.4492,2304917.0
2017-08-28 09:30:00,21.3,21.72,21.21,21.72,2180403.0,18.0592,18.4153,17.9829,18.4153,2180403.0
2017-08-28 09:40:00,21.73,21.86,21.68,21.69,985575.0,18.4238,18.534,18.3814,18.3899,985575.0
2017-08-28 09:50:00,21.7,21.89,21.61,21.73,1087671.0,18.3983,18.5594,18.322,18.4238,1087671.0
2017-08-28 10:00:00,21.73,21.77,21.65,21.67,485265.0,18.4238,18.4577,18.3559,18.3729,485265.0
2017-08-28 10:10:00,21.67,21.72,21.6,21.7,327199.0,18.3729,18.4153,18.3135,18.3983,327199.0
2017-08-28 10:20:00,21.7,21.7,21.62,21.65,321714.0,18.3983,18.3983,18.3305,18.3559,321714.0
2017-08-28 10:30:00,21.66,21.71,21.63,21.65,219467.0,18.3644,18.4068,18.339,18.3559,219467.0
2017-08-28 10:40:00,21.65,21.68,21.51,21.59,611495.0,18.3559,18.3814,18.2372,18.3051,611495.0
2017-08-28 10:50:00,21.59,21.68,21.57,21.66,359039.0,18.3051,18.3814,18.2881,18.3644,359039.0
2017-08-28 11:00:00,21.66,21.66,21.47,21.5,387624.0,18.3644,18.3644,18.2033,18.2288,387624.0
2017-08-28 11:10:00,21.49,21.59,21.49,21.57,259005.0,18.2203,18.3051,18.2203,18.2881,259005.0
2017-08-28 11:20:00,21.57,21.59,21.55,21.59,301164.0,18.2881,18.3051,18.2712,18.3051,301164.0
2017-08-28 11:30:00,21.58,21.6,21.5,21.54,268971.0,18.2966,18.3135,18.2288,18.2627,268971.0
2017-08-28 11:40:00,21.54,21.56,21.48,21.5,252667.0,18.2627,18.2796,18.2118,18.2288,252667.0
2017-08-28 11:50:00,21.51,21.52,21.44,21.45,288948.0,18.2372,18.2457,18.1779,18.1864,288948.0
2017-08-28 12:00:00,21.44,21.46,21.42,21.44,371971.0,18.1779,18.1948,18.1609,18.1779,371971.0
2017-08-28 12:10:00,21.43,21.47,21.43,21.44,158736.0,18.1694,18.2033,18.1694,18.1779,158736.0
2017-08-28 12:20:00,21.44,21.47,21.44,21.45,201610.0,18.1779,18.2033,18.1779,18.1864,201610.0
2017-08-28 12:30:00,21.46,21.54,21.44,21.45,313567.0,18.1948,18.2627,18.1779,18.1864,313567.0
2017-08-28 12:40:00,21.46,21.49,21.45,21.49,151787.0,18.1948,18.2203,18.1864,18.2203,151787.0
2017-08-28 12:50:00,21.49,21.55,21.48,21.54,266576.0,18.2203,18.2712,18.2118,18.2627,266576.0
2017-08-28 13:00:00,21.53,21.59,21.53,21.54,185096.0,18.2542,18.3051,18.2542,18.2627,185096.0
2017-08-28 13:10:00,21.54,21.54,21.48,21.5,343057.0,18.2627,18.2627,18.2118,18.2288,343057.0
2017-08-28 13:20:00,21.5,21.5,21.47,21.47,170696.0,18.2288,18.2288,18.2033,18.2033,170696.0
2017-08-28 13:30:00,21.47,21.5,21.46,21.5,168915.0,18.2033,18.2288,18.1948,18.2288,168915.0
2017-08-28 13:40:00,21.5,21.52,21.49,21.5,349921.0,18.2288,18.2457,18.2203,18.2288,349921.0
2017-08-28 13:50:00,21.5,21.51,21.48,21.48,154008.0,18.2288,18.2372,18.2118,18.2118,154008.0
2017-08-28 14:00:00,21.49,21.59,21.48,21.54,360165.0,18.2203,18.3051,18.2118,18.2627,360165.0
2017-08-28 14:10:00,21.54,21.62,21.53,21.58,476796.0,18.2627,18.3305,18.2542,18.2966,476796.0
2017-08-28 14:20:00,21.58,21.59,21.54,21.57,184456.0,18.2966,18.3051,18.2627,18.2881,184456.0
2017-08-28 14:30:00,21.57,21.6,21.55,21.59,117092.0,18.2881,18.3135,18.2712,18.3051,117092.0
2017-08-28 14:40:00,21.59,21.6,21.54,21.54,210078.0,18.3051,18.3135,18.2627,18.2627,210078.0
2017-08-28 14:50:00,21.54,21.57,21.48,21.5,253540.0,18.2627,18.2881,18.2118,18.2288,253540.0
2017-08-28 15:00:00,21.51,21.55,21.5,21.54,119266.0,18.2372,18.2712,18.2288,18.2627,119266.0
2017-08-28 15:10:00,21.54,21.57,21.54,21.54,180705.0,18.2627,18.2881,18.2627,18.2627,180705.0
2017-08-28 15:20:00,21.55,21.61,21.54,21.61,293052.0,18.2712,18.322,18.2627,18.322,293052.0
2017-08-28 15:30:00,21.61,21.68,21.6,21.65,349366.0,18.322,18.3814,18.3135,18.3559,349366.0
2017-08-28 15:40:00,21.65,21.71,21.64,21.69,452069.0,18.3559,18.4068,18.3475,18.3899,452069.0
2017-08-28 15:50:00,21.69,21.73,21.68,21.72,793346.0,18.3899,18.4238,18.3814,18.4153,793346.0
2017-08-29 09:30:00,21.71,21.86,21.6,21.8,663092.0,18.4068,18.534,18.3135,18.4831,663092.0
2017-08-29 09:40:00,21.8,21.93,21.77,21.79,610106.0,18.4831,18.5933,18.4577,18.4746,610106.0
2017-08-29 09:50:00,21.79,21.79,21.64,21.67,295354.0,18.4746,18.4746,18.3475,18.3729,295354.0
2017-08-29 10:00:00,21.66,21.73,21.66,21.67,322196.0,18.3644,18.4238,18.3644,18.3729,322196.0
2017-08-29 10:10:00,21.68,21.72,21.61,21.7,204093.0,18.3814,18.4153,18.322,18.3983,204093.0
2017-08-29 10:20:00,21.7,21.74,21.67,21.71,256140.0,18.3983,18.4322,18.3729,18.4068,256140.0
2017-08-29 10:30:00,21.72,21.75,21.68,21.74,262302.0,18.4153,18.4407,18.3814,18.4322,262302.0
2017-08-29 10:40:00,21.74,21.81,21.71,21.73,281630.0,18.4322,18.4916,18.4068,18.4238,281630.0
2017-08-29 10:50:00,21.73,21.75,21.7,21.71,297449.0,18.4238,18.4407,18.3983,18.4068,297449.0
2017-08-29 11:00:00,21.71,21.78,21.68,21.76,170640.0,18.4068,18.4662,18.3814,18.4492,170640.0
2017-08-29 11:10:00,21.76,21.78,21.73,21.77,214914.0,18.4492,18.4662,18.4238,18.4577,214914.0
2017-08-29 11:20:00,21.77,21.77,21.69,21.7,160923.0,18.4577,18.4577,18.3899,18.3983,160923.0
2017-08-29 11:30:00,21.71,21.72,21.63,21.67,204458.0,18.4068,18.4153,18.339,18.3729,204458.0
2017-08-29 11:40:00,21.66,21.73,21.65,21.71,120463.0,18.3644,18.4238,18.3559,18.4068,120463.0
2017-08-29 11:50:00,21.71,21.77,21.71,21.72,91834.0,18.4068,18.4577,18.4068,18.4153,91834.0
2017-08-29 12:00:00,21.71,21.77,21.71,21.74,121118.0,18.4068,18.4577,18.4068,18.4322,121118.0
2017-08-29 12:10:00,21.75,21.79,21.72,21.77,187338.0,18.4407,18.4746,18.4153,18.4577,187338.0
2017-08-29 12:20:00,21.78,21.78,21.73,21.77,73487.0,18.4662,18.4662,18.4238,18.4577,73487.0
2017-08-29 12:30:00,21.76,21.78,21.73,21.75,89454.0,18.4492,18.4662,18.4238,18.4407,89454.0
2017-08-29 12:40:00,21.74,21.77,21.73,21.76,86280.0,18.4322,18.4577,18.4238,18.4492,86280.0
2017-08-29 12:50:00,21.77,21.77,21.72,21.75,61549.0,18.4577,18.4577,18.4153,18.4407,61549.0
2017-08-29 13:00:00,21.75,21.78,21.74,21.77,77736.0,18.4407,18.4662,18.4322,18.4577,77736.0
2017-08-29 13:10:00,21.78,21.81,21.77,21.8,80914.0,18.4662,18.4916,18.4577,18.4831,80914.0
2017-08-29 13:20:00,21.8,21.81,21.73,21.77,172273.0,18.4831,18.4916,18.4238,18.4577,172273.0
2017-08-29 13:30:00,21.76,21.78,21.74,21.74,74605.0,18.4492,18.4662,18.4322,18.4322,74605.0
2017-08-29 13:40:00,21.74,21.75,21.7,21.73,240752.0,18.4322,18.4407,18.3983,18.4238,240752.0
2017-08-29 13:50:00,21.72,21.75,21.7,21.75,91131.0,18.4153,18.4407,18.3983,18.4407,91131.0
2017-08-29 14:00:00,21.74,21.77,21.71,21.74,119883.0,18.4322,18.4577,18.4068,18.4322,119883.0
2017-08-29 14:10:00,21.73,21.77,21.71,21.75,109045.0,18.4238,18.4577,18.4068,18.4407,109045.0
2017-08-29 14:20:00,21.75,21.77,21.73,21.73,159663.0,18.4407,18.4577,18.4238,18.4238,159663.0
2017-08-29 14:30:00,21.73,21.78,21.73,21.73,125395.0,18.4238,18.4662,18.4238,18.4238,125395.0
2017-08-29 14:40:00,21.73,21.78,21.73,21.78,140477.0,18.4238,18.4662,18.4238,18.4662,140477.0
2017-08-29 14:50:00,21.78,21.79,21.74,21.79,344541.0,18.4662,18.4746,18.4322,18.4746,344541.0
2017-08-29 15:00:00,21.79,21.82,21.78,21.81,107101.0,18.4746,18.5001,18.4662,18.4916,107101.0
2017-08-29 15:10:00,21.81,21.83,21.79,21.81,207475.0,18.4916,18.5086,18.4746,18.4916,207475.0
2017-08-29 15:20:00,21.81,21.83,21.8,21.82,132564.0,18.4916,18.5086,18.4831,18.5001,132564.0
2017-08-29 15:30:00,21.81,21.85,21.81,21.82,192496.0,18.4916,18.5255,18.4916,18.5001,192496.0
2017-08-29 15:40:00,21.82,21.83,21.79,21.8,266864.0,18.5001,18.5086,18.4746,18.4831,266864.0
2017-08-29 15:50:00,21.8,21.81,21.77,21.8,529958.0,18.4831,18.4916,18.4577,18.4831,529958.0
2017-08-30 09:30:00,21.85,21.88,21.59,21.62,375463.0,18.5255,18.5509,18.3051,18.3305,375463.0
2017-08-30 09:40:00,21.63,21.75,21.61,21.71,184970.0,18.339,18.4407,18.322,18.4068,184970.0
2017-08-30 09:50:00,21.71,21.79,21.68,21.71,231509.0,18.4068,18.4746,18.3814,18.4068,231509.0
2017-08-30 10:00:00,21.72,21.76,21.68,21.69,305681.0,18.4153,18.4492,18.3814,18.3899,305681.0
2017-08-30 10:10:00,21.69,21.74,21.63,21.63,262974.0,18.3899,18.4322,18.339,18.339,262974.0
2017-08-30 10:20:00,21.64,21.65,21.57,21.58,214464.0,18.3475,18.3559,18.2881,18.2966,214464.0
2017-08-30 10:30:00,21.57,21.67,21.57,21.67,98982.0,18.2881,18.3729,18.2881,18.3729,98982.0
2017-08-30 10:40:00,21.67,21.78,21.66,21.77,162265.0,18.3729,18.4662,18.3644,18.4577,162265.0
2017-08-30 10:50:00,21.77,21.84,21.75,21.84,181142.0,18.4577,18.517,18.4407,18.517,181142.0
2017-08-30 11:00:00,21.84,21.87,21.82,21.84,148204.0,18.517,18.5425,18.5001,18.517,148204.0
2017-08-30 11:10:00,21.85,21.85,21.78,21.82,91441.0,18.5255,18.5255,18.4662,18.5001,91441.0
2017-08-30 11:20:00,21.82,21.88,21.79,21.88,153314.0,18.5001,18.5509,18.4746,18.5509,153314.0
2017-08-30 11:30:00,21.89,22.0,21.89,22.0,330550.0,18.5594,18.6527,18.5594,18.6527,330550.0
2017-08-30 11:40:00,22.0,22.07,21.97,21.98,579917.0,18.6527,18.712,18.6273,18.6357,579917.0
2017-08-30 11:50:00,21.98,22.02,21.97,21.99,156569.0,18.6357,18.6696,18.6273,18.6442,156569.0
2017-08-30 12:00:00,21.99,22.03,21.98,22.03,125388.0,18.6442,18.6781,18.6357,18.6781,125388.0
2017-08-30 12:10:00,22.03,22.04,21.99,22.01,105964.0,18.6781,18.6866,18.6442,18.6612,105964.0
2017-08-30 12:20:00,22.0,22.01,21.98,22.0,111991.0,18.6527,18.6612,18.6357,18.6527,111991.0
2017-08-30 12:30:00,22.0,22.01,21.95,21.95,123692.0,18.6527,18.6612,18.6103,18.6103,123692.0
2017-08-30 12:40:00,21.95,22.0,21.95,22.0,70509.0,18.6103,18.6527,18.6103,18.6527,70509.0
2017-08-30 12:50:00,22.0,22.04,21.99,22.03,116402.0,18.6527,18.6866,18.6442,18.6781,116402.0
2017-08-30 13:00:00,22.03,22.05,22.02,22.02,125050.0,18.6781,18.6951,18.6696,18.6696,125050.0
2017-08-30 13:10:00,22.02,22.04,22.02,22.04,115687.0,18.6696,18.6866,18.6696,18.6866,115687.0
2017-08-30 13:20:00,22.04,22.05,22.0,22.03,230040.0,18.6866,18.6951,18.6527,18.6781,230040.0
2017-08-30 13:30:00,22.04,22.05,21.99,22.0,118540.0,18.6866,18.6951,18.6442,18.6527,118540.0
2017-08-30 13:40:00,21.99,22.0,21.96,21.98,137188.0,18.6442,18.6527,18.6188,18.6357,137188.0
2017-08-30 13:50:00,21.98,22.0,21.96,21.99,120384.0,18.6357,18.6527,18.6188,18.6442,120384.0
2017-08-30 14:00:00,21.98,22.0,21.96,22.0,139840.0,18.6357,18.6527,18.6188,18.6527,139840.0
2017-08-30 14:10:00,22.0,22.04,21.99,22.03,368269.0,18.6527,18.6866,18.6442,18.6781,368269.0
2017-08-30 14:20:00,22.03,22.05,22.02,22.04,147717.0,18.6781,18.6951,18.6696,18.6866,147717.0
2017-08-30 14:30:00,22.05,22.06,22.01,22.05,252691.0,18.6951,18.7036,18.6612,18.6951,252691.0
2017-08-30 14:40:00,22.04,22.05,21.99,22.01,136973.0,18.6866,18.6951,18.6442,18.6612,136973.0
2017-08-30 14:50:00,22.01,22.05,22.0,22.05,134639.0,18.6612,18.6951,18.6527,18.6951,134639.0
2017-08-30 15:00:00,22.04,22.09,22.04,22.08,224472.0,18.6866,18.729,18.6866,18.7205,224472.0
2017-08-30 15:10:00,22.09,22.1,22.02,22.02,170681.0,18.729,18.7375,18.6696,18.6696,170681.0
2017-08-30 15:20:00,22.02,22.07,22.01,22.07,176045.0,18.6696,18.712,18.6612,18.712,176045.0
2017-08-30 15:30:00,22.07,22.16,22.06,22.16,410339.0,18.712,18.7883,18.7036,18.7883,410339.0
2017-08-30 15:40:00,22.16,22.17,22.08,22.15,518414.0,18.7883,18.7968,18.7205,18.7799,518414.0
2017-08-30 15:50:00,22.16,22.2,22.15,22.2,1306228.0,18.7883,18.8223,18.7799,18.8223,1306228.0
2017-08-31 09:30:00,22.15,22.19,21.93,21.95,473628.0,18.7799,18.8138,18.5933,18.6103,473628.0
2017-08-31 09:40:00,21.95,21.95,21.81,21.89,466026.0,18.6103,18.6103,18.4916,18.5594,466026.0
2017-08-31 09:50:00,21.89,21.96,21.89,21.94,703203.0,18.5594,18.6188,18.5594,18.6018,703203.0
2017-08-31 10:00:00,21.94,21.99,21.92,21.98,338821.0,18.6018,18.6442,18.5849,18.6357,338821.0
2017-08-31 10:10:00,21.98,22.0,21.95,21.98,1064231.0,18.6357,18.6527,18.6103,18.6357,1064231.0
2017-08-31 10:20:00,21.98,22.08,21.97,22.02,411178.0,18.6357,18.7205,18.6273,18.6696,411178.0
2017-08-31 10:30:00,22.02,22.07,21.98,22.07,404281.0,18.6696,18.712,18.6357,18.712,404281.0
2017-08-31 10:40:00,22.07,22.15,22.06,22.12,253417.0,18.712,18.7799,18.7036,18.7544,253417.0
2017-08-31 10:50:00,22.12,22.14,22.06,22.1,226570.0,18.7544,18.7714,18.7036,18.7375,226570.0
2017-08-31 11:00:00,22.11,22.18,22.09,22.1,267022.0,18.7459,18.8053,18.729,18.7375,267022.0
2017-08-31 11:10:00,22.1,22.11,22.03,22.06,194474.0,18.7375,18.7459,18.6781,18.7036,194474.0
2017-08-31 11:20:00,22.06,22.12,22.03,22.03,394745.0,18.7036,18.7544,18.6781,18.6781,394745.0
2017-08-31 11:30:00,22.03,22.06,22.0,22.03,813749.0,18.6781,18.7036,18.6527,18.6781,813749.0
2017-08-31 11:40:00,22.03,22.04,21.98,21.99,178305.0,18.6781,18.6866,18.6357,18.6442,178305.0
2017-08-31 11:50:00,21.98,22.05,21.97,22.03,174821.0,18.6357,18.6951,18.6273,18.6781,174821.0
2017-08-31 12:00:00,22.02,22.04,21.99,22.0,164095.0,18.6696,18.6866,18.6442,18.6527,164095.0
2017-08-31 12:10:00,22.0,22.01,21.98,22.0,187840.0,18.6527,18.6612,18.6357,18.6527,187840.0
2017-08-31 12:20:00,22.0,22.01,21.97,22.0,244052.0,18.6527,18.6612,18.6273,18.6527,244052.0
2017-08-31 12:30:00,22.01,22.05,21.98,22.02,316995.0,18.6612,18.6951,18.6357,18.6696,316995.0
2017-08-31 12:40:00,22.02,22.03,21.99,22.03,149529.0,18.6696,18.6781,18.6442,18.6781,149529.0
2017-08-31 12:50:00,22.03,22.05,22.01,22.04,111505.0,18.6781,18.6951,18.6612,18.6866,111505.0
2017-08-31 13:00:00,22.04,22.04,22.0,22.03,138525.0,18.6866,18.6866,18.6527,18.6781,138525.0
2017-08-31 13:10:00,22.02,22.03,21.97,21.98,128668.0,18.6696,18.6781,18.6273,18.6357,128668.0
2017-08-31 13:20:00,21.98,21.99,21.94,21.95,147429.0,18.6357,18.6442,18.6018,18.6103,147429.0
2017-08-31 13:30:00,21.95,21.96,21.9,21.9,125783.0,18.6103,18.6188,18.5679,18.5679,125783.0
2017-08-31 13:40:00,21.89,21.95,21.88,21.9,316372.0,18.5594,18.6103,18.5509,18.5679,316372.0
2017-08-31 13:50:00,21.9,21.91,21.88,21.89,114920.0,18.5679,18.5764,18.5509,18.5594,114920.0
2017-08-31 14:00:00,21.89,21.94,21.89,21.91,207291.0,18.5594,18.6018,18.5594,18.5764,207291.0
2017-08-31 14:10:00,21.91,21.93,21.89,21.91,204756.0,18.5764,18.5933,18.5594,18.5764,204756.0
2017-08-31 14:20:00,21.91,21.94,21.89,21.9,204111.0,18.5764,18.6018,18.5594,18.5679,204111.0
2017-08-31 14:30:00,21.9,21.92,21.88,21.89,167322.0,18.5679,18.5849,18.5509,18.5594,167322.0
2017-08-31 14:40:00,21.88,21.92,21.87,21.89,306580.0,18.5509,18.5849,18.5425,18.5594,306580.0
2017-08-31 14:50:00,21.89,21.91,21.86,21.87,203984.0,18.5594,18.5764,18.534,18.5425,203984.0
2017-08-31 15:00:00,21.88,21.91,21.86,21.9,261347.0,18.5509,18.5764,18.534,18.5679,261347.0
2017-08-31 15:10:00,21.9,21.91,21.83,21.83,294686.0,18.5679,18.5764,18.5086,18.5086,294686.0
2017-08-31 15:20:00,21.84,21.86,21.82,21.85,341614.0,18.517,18.534,18.5001,18.5255,341614.0
2017-08-31 15:30:00,21.86,21.94,21.85,21.89,401262.0,18.534,18.6018,18.5255,18.5594,401262.0
2017-08-31 15:40:00,21.88,21.91,21.83,21.85,552163.0,18.5509,18.5764,18.5086,18.5255,552163.0
2017-08-31 15:50:00,21.86,21.88,21.84,21.87,1196527.0,18.534,18.5509,18.517,18.5425,1196527.0
2017-09-01 09:30:00,21.97,22.16,21.94,22.12,490628.0,18.6273,18.7883,18.6018,18.7544,490628.0
2017-09-01 09:40:00,22.13,22.27,22.11,22.26,578587.0,18.7629,18.8816,18.7459,18.8731,578587.0
2017-09-01 09:50:00,22.26,22.35,22.2,22.29,664769.0,18.8731,18.9494,18.8223,18.8986,664769.0
2017-09-01 10:00:00,22.3,22.38,22.29,22.34,253877.0,18.907,18.9749,18.8986,18.941,253877.0
2017-09-01 10:10:00,22.33,22.35,22.24,22.24,413175.0,18.9325,18.9494,18.8562,18.8562,413175.0
2017-09-01 10:20:00,22.23,22.26,22.16,22.25,356996.0,18.8477,18.8731,18.7883,18.8646,356996.0
2017-09-01 10:30:00,22.25,22.3,22.22,22.27,208774.0,18.8646,18.907,18.8392,18.8816,208774.0
2017-09-01 10:40:00,22.28,22.3,22.23,22.29,245861.0,18.8901,18.907,18.8477,18.8986,245861.0
2017-09-01 10:50:00,22.29,22.36,22.28,22.31,286942.0,18.8986,18.9579,18.8901,18.9155,286942.0
2017-09-01 11:00:00,22.31,22.37,22.3,22.37,216453.0,18.9155,18.9664,18.907,18.9664,216453.0
2017-09-01 11:10:00,22.36,22.49,22.36,22.46,341637.0,18.9579,19.0681,18.9579,19.0427,341637.0
2017-09-01 11:20:00,22.47,22.48,22.39,22.41,492549.0,19.0512,19.0597,18.9833,19.0003,492549.0
2017-09-01 11:30:00,22.42,22.46,22.38,22.43,342956.0,19.0088,19.0427,18.9749,19.0173,342956.0
2017-09-01 11:40:00,22.43,22.46,22.41,22.45,205896.0,19.0173,19.0427,19.0003,19.0342,205896.0
2017-09-01 11:50:00,22.44,22.45,22.39,22.41,129589.0,19.0257,19.0342,18.9833,19.0003,129589.0
2017-09-01 12:00:00,22.41,22.41,22.39,22.39,87041.0,19.0003,19.0003,18.9833,18.9833,87041.0
2017-09-01 12:10:00,22.39,22.4,22.35,22.35,202928.0,18.9833,18.9918,18.9494,18.9494,202928.0
2017-09-01 12:20:00,22.35,22.42,22.34,22.42,345311.0,18.9494,19.0088,18.941,19.0088,345311.0
2017-09-01 12:30:00,22.42,22.44,22.4,22.43,100361.0,19.0088,19.0257,18.9918,19.0173,100361.0
2017-09-01 12:40:00,22.43,22.45,22.41,22.42,93491.0,19.0173,19.0342,19.0003,19.0088,93491.0
2017-09-01 12:50:00,22.41,22.45,22.41,22.45,83638.0,19.0003,19.0342,19.0003,19.0342,83638.0
2017-09-01 13:00:00,22.45,22.47,22.44,22.46,230817.0,19.0342,19.0512,19.0257,19.0427,230817.0
2017-09-01 13:10:00,22.46,22.53,22.45,22.53,208540.0,19.0427,19.102,19.0342,19.102,208540.0
2017-09-01 13:20:00,22.52,22.54,22.49,22.53,149827.0,19.0936,19.1105,19.0681,19.102,149827.0
2017-09-01 13:30:00,22.53,22.54,22.49,22.5,124113.0,19.102,19.1105,19.0681,19.0766,124113.0
2017-09-01 13:40:00,22.5,22.53,22.49,22.52,111849.0,19.0766,19.102,19.0681,19.0936,111849.0
2017-09-01 13:50:00,22.51,22.54,22.5,22.51,153015.0,19.0851,19.1105,19.0766,19.0851,153015.0
2017-09-01 14:00:00,22.51,22.52,22.48,22.49,139268.0,19.0851,19.0936,19.0597,19.0681,139268.0
2017-09-01 14:10:00,22.48,22.49,22.45,22.47,264242.0,19.0597,19.0681,19.0342,19.0512,264242.0
2017-09-01 14:20:00,22.48,22.48,22.42,22.43,202125.0,19.0597,19.0597,19.0088,19.0173,202125.0
2017-09-01 14:30:00,22.42,22.44,22.38,22.44,175250.0,19.0088,19.0257,18.9749,19.0257,175250.0
2017-09-01 14:40:00,22.43,22.44,22.4,22.4,174382.0,19.0173,19.0257,18.9918,18.9918,174382.0
2017-09-01 14:50:00,22.4,22.41,22.34,22.35,189716.0,18.9918,19.0003,18.941,18.9494,189716.0
2017-09-01 15:00:00,22.34,22.42,22.34,22.42,146840.0,18.941,19.0088,18.941,19.0088,146840.0
2017-09-01 15:10:00,22.42,22.42,22.38,22.4,203440.0,19.0088,19.0088,18.9749,18.9918,203440.0
2017-09-01 15:20:00,22.39,22.43,22.39,22.41,226757.0,18.9833,19.0173,18.9833,19.0003,226757.0
2017-09-01 15:30:00,22.42,22.42,22.35,22.39,218809.0,19.0088,19.0088,18.9494,18.9833,218809.0
2017-09-01 15:40:00,22.39,22.41,22.37,22.4,423834.0,18.9833,19.0003,18.9664,18.9918,423834.0
2017-09-01 15:50:00,22.39,22.45,22.37,22.43,1454008.0,18.9833,19.0342,18.9664,19.0173,1454008.0
2017-09-05 09:30:00,22.31,22.42,22.25,22.38,573623.0,18.9155,19.0088,18.8646,18.9749,573623.0
2017-09-05 09:40:00,22.38,22.68,22.37,22.47,481547.0,18.9749,19.2292,18.9664,19.0512,481547.0
2017-09-05 09:50:00,22.46,22.67,22.43,22.63,458709.0,19.0427,19.2207,19.0173,19.1868,458709.0
2017-09-05 10:00:00,22.62,22.72,22.55,22.71,610198.0,19.1784,19.2631,19.119,19.2547,610198.0
2017-09-05 10:10:00,22.71,22.72,22.58,22.69,336983.0,19.2547,19.2631,19.1444,19.2377,336983.0
2017-09-05 10:20:00,22.7,22.8,22.66,22.76,532008.0,19.2462,19.331,19.2123,19.2971,532008.0
2017-09-05 10:30:00,22.76,22.78,22.62,22.63,458941.0,19.2971,19.314,19.1784,19.1868,458941.0
2017-09-05 10:40:00,22.63,22.66,22.55,22.57,480021.0,19.1868,19.2123,19.119,19.136,480021.0
2017-09-05 10:50:00,22.57,22.58,22.5,22.56,384005.0,19.136,19.1444,19.0766,19.1275,384005.0
2017-09-05 11:00:00,22.57,22.64,22.56,22.6,248478.0,19.136,19.1953,19.1275,19.1614,248478.0
2017-09-05 11:10:00,22.6,22.61,22.46,22.53,442600.0,19.1614,19.1699,19.0427,19.102,442600.0
2017-09-05 11:20:00,22.53,22.66,22.52,22.61,252011.0,19.102,19.2123,19.0936,19.1699,252011.0
2017-09-05 11:30:00,22.6,22.63,22.59,22.62,215981.0,19.1614,19.1868,19.1529,19.1784,215981.0
2017-09-05 11:40:00,22.61,22.63,22.6,22.62,144705.0,19.1699,19.1868,19.1614,19.1784,144705.0
2017-09-05 11:50:00,22.62,22.72,22.59,22.63,385489.0,19.1784,19.2631,19.1529,19.1868,385489.0
2017-09-05 12:00:00,22.63,22.64,22.58,22.6,221544.0,19.1868,19.1953,19.1444,19.1614,221544.0
2017-09-05 12:10:00,22.61,22.64,22.59,22.61,170603.0,19.1699,19.1953,19.1529,19.1699,170603.0
2017-09-05 12:20:00,22.61,22.65,22.51,22.51,425681.0,19.1699,19.2038,19.0851,19.0851,425681.0
2017-09-05 12:30:00,22.51,22.51,22.44,22.44,180466.0,19.0851,19.0851,19.0257,19.0257,180466.0
2017-09-05 12:40:00,22.43,22.46,22.41,22.43,218007.0,19.0173,19.0427,19.0003,19.0173,218007.0
2017-09-05 12:50:00,22.44,22.5,22.42,22.44,108843.0,19.0257,19.0766,19.0088,19.0257,108843.0
2017-09-05 13:00:00,22.44,22.46,22.41,22.41,129687.0,19.0257,19.0427,19.0003,19.0003,129687.0
2017-09-05 13:10:00,22.42,22.44,22.36,22.43,108688.0,19.0088,19.0257,18.9579,19.0173,108688.0
2017-09-05 13:20:00,22.43,22.49,22.4,22.44,95149.0,19.0173,19.0681,18.9918,19.0257,95149.0
2017-09-05 13:30:00,22.43,22.44,22.37,22.4,91788.0,19.0173,19.0257,18.9664,18.9918,91788.0
2017-09-05 13:40:00,22.41,22.46,22.37,22.37,153368.0,19.0003,19.0427,18.9664,18.9664,153368.0
2017-09-05 13:50:00,22.37,22.41,22.35,22.37,175697.0,18.9664,19.0003,18.9494,18.9664,175697.0
2017-09-05 14:00:00,22.38,22.41,22.35,22.35,148993.0,18.9749,19.0003,18.9494,18.9494,148993.0
2017-09-05 14:10:00,22.36,22.37,22.3,22.35,147627.0,18.9579,18.9664,18.907,18.9494,147627.0
2017-09-05 14:20:00,22.35,22.36,22.32,22.34,114537.0,18.9494,18.9579,18.924,18.941,114537.0
2017-09-05 14:30:00,22.34,22.36,22.33,22.36,89991.0,18.941,18.9579,18.9325,18.9579,89991.0
2017-09-05 14:40:00,22.35,22.37,22.31,22.31,195510.0,18.9494,18.9664,18.9155,18.9155,195510.0
2017-09-05 14:50:00,22.32,22.33,22.28,22.3,149939.0,18.924,18.9325,18.8901,18.907,149939.0
2017-09-05 15:00:00,22.31,22.34,22.3,22.3,171758.0,18.9155,18.941,18.907,18.907,171758.0
2017-09-05 15:10:00,22.3,22.34,22.29,22.31,166646.0,18.907,18.941,18.8986,18.9155,166646.0
2017-09-05 15:20:00,22.32,22.43,22.3,22.41,184823.0,18.924,19.0173,18.907,19.0003,184823.0
2017-09-05 15:30:00,22.42,22.45,22.39,22.4,250974.0,19.0088,19.0342,18.9833,18.9918,250974.0
2017-09-05 15:40:00,22.4,22.4,22.36,22.39,317455.0,18.9918,18.9918,18.9579,18.9833,317455.0
2017-09-05 15:50:00,22.4,22.44,22.37,22.43,766050.0,18.9918,19.0257,18.9664,19.0173,766050.0
2017-09-06 09:30:00,22.42,22.46,22.26,22.26,744918.0,19.0088,19.0427,18.8731,18.8731,744918.0
2017-09-06 09:40:00,22.27,22.36,22.19,22.32,273535.0,18.8816,18.9579,18.8138,18.924,273535.0
2017-09-06 09:50:00,22.32,22.36,22.28,22.33,267701.0,18.924,18.9579,18.8901,18.9325,267701.0
2017-09-06 10:00:00,22.34,22.4,22.29,22.34,1009799.0,18.941,18.9918,18.8986,18.941,1009799.0
2017-09-06 10:10:00,22.34,22.35,22.29,22.3,247765.0,18.941,18.9494,18.8986,18.907,247765.0
2017-09-06 10:20:00,22.31,22.32,22.23,22.26,115565.0,18.9155,18.924,18.8477,18.8731,115565.0
2017-09-06 10:30:00,22.26,22.29,22.23,22.27,107794.0,18.8731,18.8986,18.8477,18.8816,107794.0
2017-09-06 10:40:00,22.28,22.29,22.21,22.22,147316.0,18.8901,18.8986,18.8307,18.8392,147316.0
2017-09-06 10:50:00,22.22,22.3,22.22,22.3,712228.0,18.8392,18.907,18.8392,18.907,712228.0
2017-09-06 11:00:00,22.3,22.32,22.25,22.27,314127.0,18.907,18.924,18.8646,18.8816,314127.0
2017-09-06 11:10:00,22.28,22.3,22.24,22.3,169577.0,18.8901,18.907,18.8562,18.907,169577.0
2017-09-06 11:20:00,22.3,22.34,22.26,22.32,270661.0,18.907,18.941,18.8731,18.924,270661.0
2017-09-06 11:30:00,22.32,22.4,22.3,22.4,714924.0,18.924,18.9918,18.907,18.9918,714924.0
2017-09-06 11:40:00,22.4,22.47,22.39,22.45,353155.0,18.9918,19.0512,18.9833,19.0342,353155.0
2017-09-06 11:50:00,22.46,22.51,22.45,22.49,290756.0,19.0427,19.0851,19.0342,19.0681,290756.0
2017-09-06 12:00:00,22.49,22.51,22.48,22.49,450431.0,19.0681,19.0851,19.0597,19.0681,450431.0
2017-09-06 12:10:00,22.49,22.53,22.45,22.48,285583.0,19.0681,19.102,19.0342,19.0597,285583.0
2017-09-06 12:20:00,22.48,22.49,22.43,22.44,148258.0,19.0597,19.0681,19.0173,19.0257,148258.0
2017-09-06 12:30:00,22.45,22.49,22.44,22.48,80949.0,19.0342,19.0681,19.0257,19.0597,80949.0
2017-09-06 12:40:00,22.49,22.54,22.48,22.53,111019.0,19.0681,19.1105,19.0597,19.102,111019.0
2017-09-06 12:50:00,22.53,22.55,22.49,22.49,201874.0,19.102,19.119,19.0681,19.0681,201874.0
2017-09-06 13:00:00,22.49,22.51,22.43,22.44,160281.0,19.0681,19.0851,19.0173,19.0257,160281.0
2017-09-06 13:10:00,22.44,22.5,22.4,22.49,289983.0,19.0257,19.0766,18.9918,19.0681,289983.0
2017-09-06 13:20:00,22.49,22.49,22.46,22.49,82942.0,19.0681,19.0681,19.0427,19.0681,82942.0
2017-09-06 13:30:00,22.49,22.5,22.44,22.44,230384.0,19.0681,19.0766,19.0257,19.0257,230384.0
2017-09-06 13:40:00,22.44,22.45,22.41,22.43,139903.0,19.0257,19.0342,19.0003,19.0173,139903.0
2017-09-06 13:50:00,22.43,22.45,22.41,22.42,118485.0,19.0173,19.0342,19.0003,19.0088,118485.0
2017-09-06 14:00:00,22.42,22.43,22.41,22.42,93828.0,19.0088,19.0173,19.0003,19.0088,93828.0
2017-09-06 14:10:00,22.42,22.45,22.34,22.4,251894.0,19.0088,19.0342,18.941,18.9918,251894.0
2017-09-06 14:20:00,22.41,22.41,22.38,22.39,448247.0,19.0003,19.0003,18.9749,18.9833,448247.0
2017-09-06 14:30:00,22.39,22.42,22.39,22.39,244047.0,18.9833,19.0088,18.9833,18.9833,244047.0
2017-09-06 14:40:00,22.39,22.43,22.38,22.4,296223.0,18.9833,19.0173,18.9749,18.9918,296223.0
2017-09-06 14:50:00,22.41,22.49,22.39,22.48,322051.0,19.0003,19.0681,18.9833,19.0597,322051.0
2017-09-06 15:00:00,22.48,22.55,22.46,22.48,921051.0,19.0597,19.119,19.0427,19.0597,921051.0
2017-09-06 15:10:00,22.48,22.51,22.48,22.51,128497.0,19.0597,19.0851,19.0597,19.0851,128497.0
2017-09-06 15:20:00,22.5,22.53,22.46,22.53,421208.0,19.0766,19.102,19.0427,19.102,421208.0
2017-09-06 15:30:00,22.52,22.55,22.44,22.55,362615.0,19.0936,19.119,19.0257,19.119,362615.0
2017-09-06 15:40:00,22.55,22.61,22.54,22.57,351717.0,19.119,19.1699,19.1105,19.136,351717.0
2017-09-06 15:50:00,22.58,22.61,22.54,22.55,1056986.0,19.1444,19.1699,19.1105,19.119,1056986.0
2017-09-07 09:30:00,22.53,22.65,22.4,22.46,1286742.0,19.102,19.2038,18.9918,19.0427,1286742.0
2017-09-07 09:40:00,22.46,22.46,22.23,22.39,635799.0,19.0427,19.0427,18.8477,18.9833,635799.0
2017-09-07 09:50:00,22.39,22.48,22.29,22.45,825716.0,18.9833,19.0597,18.8986,19.0342,825716.0
2017-09-07 10:00:00,22.45,22.51,22.38,22.44,337810.0,19.0342,19.0851,18.9749,19.0257,337810.0
2017-09-07 10:10:00,22.44,22.48,22.32,22.35,428712.0,19.0257,19.0597,18.924,18.9494,428712.0
2017-09-07 10:20:00,22.35,22.41,22.3,22.31,384153.0,18.9494,19.0003,18.907,18.9155,384153.0
2017-09-07 10:30:00,22.3,22.35,22.26,22.33,732578.0,18.907,18.9494,18.8731,18.9325,732578.0
2017-09-07 10:40:00,22.33,22.36,22.24,22.27,665381.0,18.9325,18.9579,18.8562,18.8816,665381.0
2017-09-07 10:50:00,22.26,22.32,22.22,22.29,241653.0,18.8731,18.924,18.8392,18.8986,241653.0
2017-09-07 11:00:00,22.29,22.36,22.27,22.34,229442.0,18.8986,18.9579,18.8816,18.941,229442.0
2017-09-07 11:10:00,22.34,22.37,22.32,22.35,392682.0,18.941,18.9664,18.924,18.9494,392682.0
2017-09-07 11:20:00,22.34,22.44,22.34,22.41,267170.0,18.941,19.0257,18.941,19.0003,267170.0
2017-09-07 11:30:00,22.4,22.41,22.3,22.31,215276.0,18.9918,19.0003,18.907,18.9155,215276.0
2017-09-07 11:40:00,22.32,22.34,22.21,22.26,318271.0,18.924,18.941,18.8307,18.8731,318271.0
2017-09-07 11:50:00,22.27,22.35,22.26,22.34,256801.0,18.8816,18.9494,18.8731,18.941,256801.0
2017-09-07 12:00:00,22.34,22.41,22.32,22.41,242250.0,18.941,19.0003,18.924,19.0003,242250.0
2017-09-07 12:10:00,22.41,22.47,22.39,22.47,258171.0,19.0003,19.0512,18.9833,19.0512,258171.0
2017-09-07 12:20:00,22.47,22.48,22.42,22.44,208235.0,19.0512,19.0597,19.0088,19.0257,208235.0
2017-09-07 12:30:00,22.44,22.48,22.43,22.46,301476.0,19.0257,19.0597,19.0173,19.0427,301476.0
2017-09-07 12:40:00,22.46,22.48,22.44,22.45,277681.0,19.0427,19.0597,19.0257,19.0342,277681.0
2017-09-07 12:50:00,22.45,22.48,22.42,22.48,282391.0,19.0342,19.0597,19.0088,19.0597,282391.0
2017-09-07 13:00:00,22.48,22.5,22.44,22.5,188618.0,19.0597,19.0766,19.0257,19.0766,188618.0
2017-09-07 13:10:00,22.5,22.56,22.49,22.52,216384.0,19.0766,19.1275,19.0681,19.0936,216384.0
2017-09-07 13:20:00,22.52,22.52,22.46,22.49,206382.0,19.0936,19.0936,19.0427,19.0681,206382.0
2017-09-07 13:30:00,22.5,22.54,22.48,22.51,468809.0,19.0766,19.1105,19.0597,19.0851,468809.0
2017-09-07 13:40:00,22.51,22.52,22.46,22.5,277654.0,19.0851,19.0936,19.0427,19.0766,277654.0
2017-09-07 13:50:00,22.5,22.52,22.48,22.5,185452.0,19.0766,19.0936,19.0597,19.0766,185452.0
2017-09-07 14:00:00,22.5,22.6,22.5,22.6,435232.0,19.0766,19.1614,19.0766,19.1614,435232.0
2017-09-07 14:10:00,22.6,22.63,22.55,22.6,435597.0,19.1614,19.1868,19.119,19.1614,435597.0
2017-09-07 14:20:00,22.61,22.75,22.58,22.73,784635.0,19.1699,19.2886,19.1444,19.2716,784635.0
2017-09-07 14:30:00,22.73,22.73,22.67,22.68,770506.0,19.2716,19.2716,19.2207,19.2292,770506.0
2017-09-07 14:40:00,22.68,22.83,22.66,22.73,577769.0,19.2292,19.3564,19.2123,19.2716,577769.0
2017-09-07 14:50:00,22.72,22.84,22.71,22.83,536973.0,19.2631,19.3649,19.2547,19.3564,536973.0
2017-09-07 15:00:00,22.84,22.84,22.75,22.8,377874.0,19.3649,19.3649,19.2886,19.331,377874.0
2017-09-07 15:10:00,22.8,22.82,22.77,22.82,506222.0,19.331,19.3479,19.3055,19.3479,506222.0
2017-09-07 15:20:00,22.81,22.82,22.73,22.73,377051.0,19.3394,19.3479,19.2716,19.2716,377051.0
2017-09-07 15:30:00,22.73,22.82,22.71,22.81,752065.0,19.2716,19.3479,19.2547,19.3394,752065.0
2017-09-07 15:40:00,22.82,22.9,22.78,22.81,1458754.0,19.3479,19.4158,19.314,19.3394,1458754.0
2017-09-07 15:50:00,22.82,22.93,22.75,22.77,2049900.0,19.3479,19.4412,19.2886,19.3055,2049900.0
2017-09-08 09:30:00,21.35,21.79,21.22,21.33,4824674.0,18.1016,18.4746,17.9914,18.0846,4824674.0
2017-09-08 09:40:00,21.32,21.73,21.15,21.3,3744889.0,18.0761,18.4238,17.932,18.0592,3744889.0
2017-09-08 09:50:00,21.31,21.31,21.21,21.3,2714512.0,18.0677,18.0677,17.9829,18.0592,2714512.0
2017-09-08 10:00:00,21.29,21.4,21.26,21.35,2161657.0,18.0507,18.144,18.0253,18.1016,2161657.0
2017-09-08 10:10:00,21.35,21.48,21.29,21.48,1530357.0,18.1016,18.2118,18.0507,18.2118,1530357.0
2017-09-08 10:20:00,21.48,21.59,21.32,21.39,1596721.0,18.2118,18.3051,18.0761,18.1355,1596721.0
2017-09-08 10:30:00,21.39,21.51,21.38,21.48,1357826.0,18.1355,18.2372,18.127,18.2118,1357826.0
2017-09-08 10:40:00,21.48,21.5,21.26,21.28,2186211.0,18.2118,18.2288,18.0253,18.0422,2186211.0
2017-09-08 10:50:00,21.28,21.41,21.27,21.29,1739130.0,18.0422,18.1525,18.0338,18.0507,1739130.0
2017-09-08 11:00:00,21.29,21.3,21.01,21.02,2907003.0,18.0507,18.0592,17.8133,17.8218,2907003.0
2017-09-08 11:10:00,21.02,21.1,20.91,21.05,1997329.0,17.8218,17.8896,17.7285,17.8472,1997329.0
2017-09-08 11:20:00,21.05,21.07,20.88,20.94,1257989.0,17.8472,17.8642,17.7031,17.754,1257989.0
2017-09-08 11:30:00,20.94,20.98,20.86,20.94,1302736.0,17.754,17.7879,17.6861,17.754,1302736.0
2017-09-08 11:40:00,20.94,20.95,20.75,20.76,1469388.0,17.754,17.7624,17.5929,17.6014,1469388.0
2017-09-08 11:50:00,20.77,20.82,20.54,20.62,1748800.0,17.6098,17.6522,17.4148,17.4827,1748800.0
2017-09-08 12:00:00,20.62,20.63,20.47,20.53,1967075.0,17.4827,17.4911,17.3555,17.4063,1967075.0
2017-09-08 12:10:00,20.52,20.57,20.41,20.48,1750467.0,17.3979,17.4403,17.3046,17.364,1750467.0
2017-09-08 12:20:00,20.48,20.64,20.45,20.56,1093650.0,17.364,17.4996,17.3385,17.4318,1093650.0
2017-09-08 12:30:00,20.55,20.59,20.51,20.55,721775.0,17.4233,17.4572,17.3894,17.4233,721775.0
2017-09-08 12:40:00,20.55,20.58,20.5,20.5,994331.0,17.4233,17.4487,17.3809,17.3809,994331.0
2017-09-08 12:50:00,20.5,20.58,20.5,20.53,633564.0,17.3809,17.4487,17.3809,17.4063,633564.0
2017-09-08 13:00:00,20.54,20.54,20.5,20.53,595979.0,17.4148,17.4148,17.3809,17.4063,595979.0
2017-09-08 13:10:00,20.53,20.68,20.52,20.66,962922.0,17.4063,17.5335,17.3979,17.5166,962922.0
2017-09-08 13:20:00,20.66,20.79,20.65,20.79,939575.0,17.5166,17.6268,17.5081,17.6268,939575.0
2017-09-08 13:30:00,20.79,20.94,20.74,20.94,1098273.0,17.6268,17.754,17.5844,17.754,1098273.0
2017-09-08 13:40:00,20.93,21.02,20.88,20.95,836275.0,17.7455,17.8218,17.7031,17.7624,836275.0
2017-09-08 13:50:00,20.95,20.99,20.9,20.98,862109.0,17.7624,17.7964,17.7201,17.7879,862109.0
2017-09-08 14:00:00,20.99,21.03,20.88,21.0,1001541.0,17.7964,17.8303,17.7031,17.8048,1001541.0
2017-09-08 14:10:00,21.0,21.06,20.95,20.99,840135.0,17.8048,17.8557,17.7624,17.7964,840135.0
2017-09-08 14:20:00,21.0,21.07,20.99,21.03,560318.0,17.8048,17.8642,17.7964,17.8303,560318.0
2017-09-08 14:30:00,21.03,21.09,21.02,21.06,732643.0,17.8303,17.8811,17.8218,17.8557,732643.0
2017-09-08 14:40:00,21.05,21.09,21.03,21.04,720821.0,17.8472,17.8811,17.8303,17.8388,720821.0
2017-09-08 14:50:00,21.04,21.09,21.01,21.07,747061.0,17.8388,17.8811,17.8133,17.8642,747061.0
2017-09-08 15:00:00,21.08,21.08,21.0,21.04,614330.0,17.8727,17.8727,17.8048,17.8388,614330.0
2017-09-08 15:10:00,21.04,21.07,20.9,20.93,1113629.0,17.8388,17.8642,17.7201,17.7455,1113629.0
2017-09-08 15:20:00,20.94,21.04,20.93,21.03,767326.0,17.754,17.8388,17.7455,17.8303,767326.0
2017-09-08 15:30:00,21.03,21.14,21.02,21.13,1064825.0,17.8303,17.9235,17.8218,17.9151,1064825.0
2017-09-08 15:40:00,21.13,21.18,21.08,21.08,1361835.0,17.9151,17.9574,17.8727,17.8727,1361835.0
2017-09-08 15:50:00,21.08,21.11,21.04,21.06,2379325.0,17.8727,17.8981,17.8388,17.8557,2379325.0
2017-09-11 09:30:00,20.97,21.04,20.73,20.95,1531292.0,17.7794,17.8388,17.5759,17.7624,1531292.0
2017-09-11 09:40:00,20.96,21.15,20.91,21.07,1296841.0,17.7709,17.932,17.7285,17.8642,1296841.0
2017-09-11 09:50:00,21.07,21.1,20.98,21.0,808045.0,17.8642,17.8896,17.7879,17.8048,808045.0
2017-09-11 10:00:00,20.99,21.07,20.98,21.01,865415.0,17.7964,17.8642,17.7879,17.8133,865415.0
2017-09-11 10:10:00,21.01,21.03,20.99,21.02,911530.0,17.8133,17.8303,17.7964,17.8218,911530.0
2017-09-11 10:20:00,21.02,21.15,20.99,21.12,809024.0,17.8218,17.932,17.7964,17.9066,809024.0
2017-09-11 10:30:00,21.12,21.27,21.09,21.15,600198.0,17.9066,18.0338,17.8811,17.932,600198.0
2017-09-11 10:40:00,21.15,21.16,21.06,21.06,458781.0,17.932,17.9405,17.8557,17.8557,458781.0
2017-09-11 10:50:00,21.07,21.16,21.04,21.16,583549.0,17.8642,17.9405,17.8388,17.9405,583549.0
2017-09-11 11:00:00,21.16,21.35,21.15,21.3,810996.0,17.9405,18.1016,17.932,18.0592,810996.0
2017-09-11 11:10:00,21.3,21.34,21.19,21.25,479478.0,18.0592,18.0931,17.9659,18.0168,479478.0
2017-09-11 11:20:00,21.26,21.31,21.23,21.27,370095.0,18.0253,18.0677,17.9998,18.0338,370095.0
2017-09-11 11:30:00,21.26,21.27,21.2,21.26,431952.0,18.0253,18.0338,17.9744,18.0253,431952.0
2017-09-11 11:40:00,21.26,21.29,21.22,21.25,414475.0,18.0253,18.0507,17.9914,18.0168,414475.0
2017-09-11 11:50:00,21.26,21.27,21.22,21.22,352165.0,18.0253,18.0338,17.9914,17.9914,352165.0
2017-09-11 12:00:00,21.23,21.26,21.22,21.25,583283.0,17.9998,18.0253,17.9914,18.0168,583283.0
2017-09-11 12:10:00,21.24,21.31,21.24,21.3,519610.0,18.0083,18.0677,18.0083,18.0592,519610.0
2017-09-11 12:20:00,21.3,21.31,21.25,21.25,370434.0,18.0592,18.0677,18.0168,18.0168,370434.0
2017-09-11 12:30:00,21.26,21.31,21.24,21.28,733797.0,18.0253,18.0677,18.0083,18.0422,733797.0
2017-09-11 12:40:00,21.29,21.32,21.27,21.27,286726.0,18.0507,18.0761,18.0338,18.0338,286726.0
2017-09-11 12:50:00,21.27,21.28,21.27,21.28,73326.0,18.0338,18.0422,18.0338,18.0422,73326.0
2017-09-11 13:00:00,21.28,21.29,21.25,21.25,243882.0,18.0422,18.0507,18.0168,18.0168,243882.0
2017-09-11 13:10:00,21.26,21.26,21.23,21.25,284909.0,18.0253,18.0253,17.9998,18.0168,284909.0
2017-09-11 13:20:00,21.25,21.26,21.24,21.25,250793.0,18.0168,18.0253,18.0083,18.0168,250793.0
2017-09-11 13:30:00,21.25,21.26,21.23,21.25,301838.0,18.0168,18.0253,17.9998,18.0168,301838.0
2017-09-11 13:40:00,21.25,21.25,21.24,21.25,97005.0,18.0168,18.0168,18.0083,18.0168,97005.0
2017-09-11 13:50:00,21.25,21.25,21.24,21.25,192164.0,18.0168,18.0168,18.0083,18.0168,192164.0
2017-09-11 14:00:00,21.25,21.26,21.22,21.23,512694.0,18.0168,18.0253,17.9914,17.9998,512694.0
2017-09-11 14:10:00,21.23,21.25,21.22,21.25,266105.0,17.9998,18.0168,17.9914,18.0168,266105.0
2017-09-11 14:20:00,21.25,21.25,21.22,21.24,414720.0,18.0168,18.0168,17.9914,18.0083,414720.0
2017-09-11 14:30:00,21.24,21.27,21.23,21.25,244318.0,18.0083,18.0338,17.9998,18.0168,244318.0
2017-09-11 14:40:00,21.26,21.26,21.24,21.25,329402.0,18.0253,18.0253,18.0083,18.0168,329402.0
2017-09-11 14:50:00,21.25,21.25,21.24,21.25,102581.0,18.0168,18.0168,18.0083,18.0168,102581.0
2017-09-11 15:00:00,21.25,21.28,21.23,21.28,674125.0,18.0168,18.0422,17.9998,18.0422,674125.0
2017-09-11 15:10:00,21.28,21.28,21.24,21.26,231989.0,18.0422,18.0422,18.0083,18.0253,231989.0
2017-09-11 15:20:00,21.26,21.26,21.24,21.24,213997.0,18.0253,18.0253,18.0083,18.0083,213997.0
2017-09-11 15:30:00,21.25,21.26,21.23,21.26,955433.0,18.0168,18.0253,17.9998,18.0253,955433.0
2017-09-11 15:40:00,21.26,21.35,21.25,21.34,764315.0,18.0253,18.1016,18.0168,18.0931,764315.0
2017-09-11 15:50:00,21.35,21.35,21.32,21.34,1123644.0,18.1016,18.1016,18.0761,18.0931,1123644.0
2017-09-12 09:30:00,21.61,21.71,21.45,21.57,1400078.0,18.322,18.4068,18.1864,18.2881,1400078.0
2017-09-12 09:40:00,21.57,21.6,21.38,21.45,1108273.0,18.2881,18.3135,18.127,18.1864,1108273.0
2017-09-12 09:50:00,21.45,21.66,21.44,21.63,866748.0,18.1864,18.3644,18.1779,18.339,866748.0
2017-09-12 10:00:00,21.63,21.7,21.59,21.66,674841.0,18.339,18.3983,18.3051,18.3644,674841.0
2017-09-12 10:10:00,21.66,21.71,21.63,21.67,618624.0,18.3644,18.4068,18.339,18.3729,618624.0
2017-09-12 10:20:00,21.67,21.75,21.61,21.74,710957.0,18.3729,18.4407,18.322,18.4322,710957.0
2017-09-12 10:30:00,21.74,21.78,21.68,21.69,732057.0,18.4322,18.4662,18.3814,18.3899,732057.0
2017-09-12 10:40:00,21.7,21.76,21.68,21.72,496760.0,18.3983,18.4492,18.3814,18.4153,496760.0
2017-09-12 10:50:00,21.73,21.74,21.67,21.69,320406.0,18.4238,18.4322,18.3729,18.3899,320406.0
2017-09-12 11:00:00,21.7,21.7,21.63,21.66,315055.0,18.3983,18.3983,18.339,18.3644,315055.0
2017-09-12 11:10:00,21.67,21.71,21.65,21.68,301774.0,18.3729,18.4068,18.3559,18.3814,301774.0
2017-09-12 11:20:00,21.68,21.73,21.65,21.7,342134.0,18.3814,18.4238,18.3559,18.3983,342134.0
2017-09-12 11:30:00,21.7,21.73,21.68,21.71,185250.0,18.3983,18.4238,18.3814,18.4068,185250.0
2017-09-12 11:40:00,21.71,21.74,21.69,21.71,184160.0,18.4068,18.4322,18.3899,18.4068,184160.0
2017-09-12 11:50:00,21.71,21.72,21.65,21.68,323382.0,18.4068,18.4153,18.3559,18.3814,323382.0
2017-09-12 12:00:00,21.68,21.71,21.66,21.69,177372.0,18.3814,18.4068,18.3644,18.3899,177372.0
2017-09-12 12:10:00,21.69,21.75,21.67,21.74,241491.0,18.3899,18.4407,18.3729,18.4322,241491.0
2017-09-12 12:20:00,21.74,21.75,21.71,21.73,176590.0,18.4322,18.4407,18.4068,18.4238,176590.0
2017-09-12 12:30:00,21.73,21.77,21.73,21.74,314492.0,18.4238,18.4577,18.4238,18.4322,314492.0
2017-09-12 12:40:00,21.74,21.79,21.72,21.74,310752.0,18.4322,18.4746,18.4153,18.4322,310752.0
2017-09-12 12:50:00,21.74,21.78,21.64,21.74,738208.0,18.4322,18.4662,18.3475,18.4322,738208.0
2017-09-12 13:00:00,21.74,21.76,21.71,21.74,147124.0,18.4322,18.4492,18.4068,18.4322,147124.0
2017-09-12 13:10:00,21.74,21.75,21.71,21.75,133684.0,18.4322,18.4407,18.4068,18.4407,133684.0
2017-09-12 13:20:00,21.75,21.76,21.71,21.74,169548.0,18.4407,18.4492,18.4068,18.4322,169548.0
2017-09-12 13:30:00,21.74,21.76,21.65,21.7,474817.0,18.4322,18.4492,18.3559,18.3983,474817.0
2017-09-12 13:40:00,21.69,21.75,21.68,21.73,130920.0,18.3899,18.4407,18.3814,18.4238,130920.0
2017-09-12 13:50:00,21.73,21.75,21.71,21.73,186644.0,18.4238,18.4407,18.4068,18.4238,186644.0
2017-09-12 14:00:00,21.72,21.75,21.71,21.71,143306.0,18.4153,18.4407,18.4068,18.4068,143306.0
2017-09-12 14:10:00,21.71,21.75,21.7,21.75,201426.0,18.4068,18.4407,18.3983,18.4407,201426.0
2017-09-12 14:20:00,21.75,21.75,21.71,21.71,174177.0,18.4407,18.4407,18.4068,18.4068,174177.0
2017-09-12 14:30:00,21.71,21.72,21.68,21.68,257015.0,18.4068,18.4153,18.3814,18.3814,257015.0
2017-09-12 14:40:00,21.68,21.69,21.64,21.64,203308.0,18.3814,18.3899,18.3475,18.3475,203308.0
2017-09-12 14:50:00,21.64,21.65,21.59,21.62,385272.0,18.3475,18.3559,18.3051,18.3305,385272.0
2017-09-12 15:00:00,21.62,21.62,21.51,21.54,349603.0,18.3305,18.3305,18.2372,18.2627,349603.0
2017-09-12 15:10:00,21.53,21.57,21.5,21.55,295189.0,18.2542,18.2881,18.2288,18.2712,295189.0
2017-09-12 15:20:00,21.55,21.57,21.52,21.55,337123.0,18.2712,18.2881,18.2457,18.2712,337123.0
2017-09-12 15:30:00,21.55,21.56,21.5,21.54,540293.0,18.2712,18.2796,18.2288,18.2627,540293.0
2017-09-12 15:40:00,21.55,21.58,21.53,21.54,749098.0,18.2712,18.2966,18.2542,18.2627,749098.0
2017-09-12 15:50:00,21.54,21.59,21.53,21.59,1248760.0,18.2627,18.3051,18.2542,18.3051,1248760.0
2017-09-13 09:30:00,21.61,21.94,21.56,21.88,477050.0,18.322,18.6018,18.2796,18.5509,477050.0
2017-09-13 09:40:00,21.89,21.89,21.78,21.85,287359.0,18.5594,18.5594,18.4662,18.5255,287359.0
2017-09-13 09:50:00,21.85,21.85,21.71,21.72,260768.0,18.5255,18.5255,18.4068,18.4153,260768.0
2017-09-13 10:00:00,21.71,21.8,21.68,21.8,253513.0,18.4068,18.4831,18.3814,18.4831,253513.0
2017-09-13 10:10:00,21.8,21.8,21.74,21.79,212125.0,18.4831,18.4831,18.4322,18.4746,212125.0
2017-09-13 10:20:00,21.8,21.85,21.78,21.84,218943.0,18.4831,18.5255,18.4662,18.517,218943.0
2017-09-13 10:30:00,21.84,21.88,21.8,21.87,179463.0,18.517,18.5509,18.4831,18.5425,179463.0
2017-09-13 10:40:00,21.87,21.89,21.82,21.88,207004.0,18.5425,18.5594,18.5001,18.5509,207004.0
2017-09-13 10:50:00,21.87,21.93,21.86,21.9,279433.0,18.5425,18.5933,18.534,18.5679,279433.0
2017-09-13 11:00:00,21.9,21.94,21.87,21.91,260370.0,18.5679,18.6018,18.5425,18.5764,260370.0
2017-09-13 11:10:00,21.9,21.95,21.9,21.94,341848.0,18.5679,18.6103,18.5679,18.6018,341848.0
2017-09-13 11:20:00,21.93,21.94,21.86,21.89,224575.0,18.5933,18.6018,18.534,18.5594,224575.0
2017-09-13 11:30:00,21.89,21.93,21.87,21.91,207942.0,18.5594,18.5933,18.5425,18.5764,207942.0
2017-09-13 11:40:00,21.91,21.96,21.9,21.95,373269.0,18.5764,18.6188,18.5679,18.6103,373269.0
2017-09-13 11:50:00,21.96,22.05,21.94,22.05,554125.0,18.6188,18.6951,18.6018,18.6951,554125.0
2017-09-13 12:00:00,22.05,22.07,21.97,21.98,261566.0,18.6951,18.712,18.6273,18.6357,261566.0
2017-09-13 12:10:00,21.99,21.99,21.95,21.96,152021.0,18.6442,18.6442,18.6103,18.6188,152021.0
2017-09-13 12:20:00,21.96,21.99,21.95,21.99,110360.0,18.6188,18.6442,18.6103,18.6442,110360.0
2017-09-13 12:30:00,21.98,21.99,21.97,21.98,113737.0,18.6357,18.6442,18.6273,18.6357,113737.0
2017-09-13 12:40:00,21.98,22.04,21.96,22.03,183523.0,18.6357,18.6866,18.6188,18.6781,183523.0
2017-09-13 12:50:00,22.03,22.05,21.99,22.0,133656.0,18.6781,18.6951,18.6442,18.6527,133656.0
2017-09-13 13:00:00,22.0,22.02,21.96,21.99,181466.0,18.6527,18.6696,18.6188,18.6442,181466.0
2017-09-13 13:10:00,22.0,22.02,21.98,21.99,122811.0,18.6527,18.6696,18.6357,18.6442,122811.0
2017-09-13 13:20:00,21.99,22.03,21.98,22.01,173278.0,18.6442,18.6781,18.6357,18.6612,173278.0
2017-09-13 13:30:00,22.02,22.03,21.99,22.0,113650.0,18.6696,18.6781,18.6442,18.6527,113650.0
2017-09-13 13:40:00,22.0,22.03,21.99,21.99,145493.0,18.6527,18.6781,18.6442,18.6442,145493.0
2017-09-13 13:50:00,22.0,22.03,21.99,22.03,104491.0,18.6527,18.6781,18.6442,18.6781,104491.0
2017-09-13 14:00:00,22.02,22.06,22.0,22.05,175568.0,18.6696,18.7036,18.6527,18.6951,175568.0
2017-09-13 14:10:00,22.05,22.08,21.94,21.96,468128.0,18.6951,18.7205,18.6018,18.6188,468128.0
2017-09-13 14:20:00,21.96,21.97,21.89,21.89,240021.0,18.6188,18.6273,18.5594,18.5594,240021.0
2017-09-13 14:30:00,21.9,21.9,21.83,21.87,207349.0,18.5679,18.5679,18.5086,18.5425,207349.0
2017-09-13 14:40:00,21.87,21.89,21.83,21.86,217926.0,18.5425,18.5594,18.5086,18.534,217926.0
2017-09-13 14:50:00,21.87,21.88,21.86,21.87,130014.0,18.5425,18.5509,18.534,18.5425,130014.0
2017-09-13 15:00:00,21.88,21.89,21.8,21.82,365120.0,18.5509,18.5594,18.4831,18.5001,365120.0
2017-09-13 15:10:00,21.82,21.83,21.74,21.75,404560.0,18.5001,18.5086,18.4322,18.4407,404560.0
2017-09-13 15:20:00,21.76,21.77,21.72,21.76,388518.0,18.4492,18.4577,18.4153,18.4492,388518.0
2017-09-13 15:30:00,21.76,21.76,21.72,21.72,341304.0,18.4492,18.4492,18.4153,18.4153,341304.0
2017-09-13 15:40:00,21.73,21.73,21.66,21.7,542624.0,18.4238,18.4238,18.3644,18.3983,542624.0
2017-09-13 15:50:00,21.7,21.74,21.69,21.71,753462.0,18.3983,18.4322,18.3899,18.4068,753462.0
2017-09-14 09:30:00,21.75,21.87,21.53,21.53,640839.0,18.4407,18.5425,18.2542,18.2542,640839.0
2017-09-14 09:40:00,21.53,21.53,21.17,21.19,831165.0,18.2542,18.2542,17.949,17.9659,831165.0
2017-09-14 09:50:00,21.19,21.3,21.16,21.29,605073.0,17.9659,18.0592,17.9405,18.0507,605073.0
2017-09-14 10:00:00,21.29,21.34,21.24,21.29,310295.0,18.0507,18.0931,18.0083,18.0507,310295.0
2017-09-14 10:10:00,21.28,21.34,21.25,21.33,277694.0,18.0422,18.0931,18.0168,18.0846,277694.0
2017-09-14 10:20:00,21.33,21.38,21.31,21.32,241542.0,18.0846,18.127,18.0677,18.0761,241542.0
2017-09-14 10:30:00,21.32,21.44,21.31,21.41,361785.0,18.0761,18.1779,18.0677,18.1525,361785.0
2017-09-14 10:40:00,21.4,21.44,21.39,21.43,174754.0,18.144,18.1779,18.1355,18.1694,174754.0
2017-09-14 10:50:00,21.44,21.46,21.38,21.38,203316.0,18.1779,18.1948,18.127,18.127,203316.0
2017-09-14 11:00:00,21.38,21.41,21.34,21.38,150387.0,18.127,18.1525,18.0931,18.127,150387.0
2017-09-14 11:10:00,21.38,21.43,21.32,21.42,236174.0,18.127,18.1694,18.0761,18.1609,236174.0
2017-09-14 11:20:00,21.41,21.45,21.41,21.43,169030.0,18.1525,18.1864,18.1525,18.1694,169030.0
2017-09-14 11:30:00,21.44,21.45,21.38,21.39,186556.0,18.1779,18.1864,18.127,18.1355,186556.0
2017-09-14 11:40:00,21.39,21.4,21.35,21.36,118170.0,18.1355,18.144,18.1016,18.1101,118170.0
2017-09-14 11:50:00,21.35,21.38,21.35,21.38,151120.0,18.1016,18.127,18.1016,18.127,151120.0
2017-09-14 12:00:00,21.38,21.45,21.38,21.42,224232.0,18.127,18.1864,18.127,18.1609,224232.0
2017-09-14 12:10:00,21.41,21.42,21.38,21.38,171679.0,18.1525,18.1609,18.127,18.127,171679.0
2017-09-14 12:20:00,21.38,21.39,21.35,21.37,164220.0,18.127,18.1355,18.1016,18.1185,164220.0
2017-09-14 12:30:00,21.37,21.38,21.34,21.37,167458.0,18.1185,18.127,18.0931,18.1185,167458.0
2017-09-14 12:40:00,21.36,21.38,21.33,21.35,123973.0,18.1101,18.127,18.0846,18.1016,123973.0
2017-09-14 12:50:00,21.35,21.37,21.3,21.3,144552.0,18.1016,18.1185,18.0592,18.0592,144552.0
2017-09-14 13:00:00,21.31,21.33,21.28,21.29,189002.0,18.0677,18.0846,18.0422,18.0507,189002.0
2017-09-14 13:10:00,21.29,21.32,21.27,21.29,221384.0,18.0507,18.0761,18.0338,18.0507,221384.0
2017-09-14 13:20:00,21.3,21.32,21.28,21.31,137144.0,18.0592,18.0761,18.0422,18.0677,137144.0
2017-09-14 13:30:00,21.31,21.33,21.29,21.3,106205.0,18.0677,18.0846,18.0507,18.0592,106205.0
2017-09-14 13:40:00,21.3,21.31,21.27,21.27,106032.0,18.0592,18.0677,18.0338,18.0338,106032.0
2017-09-14 13:50:00,21.27,21.28,21.25,21.26,173431.0,18.0338,18.0422,18.0168,18.0253,173431.0
2017-09-14 14:00:00,21.26,21.29,21.25,21.27,136050.0,18.0253,18.0507,18.0168,18.0338,136050.0
2017-09-14 14:10:00,21.27,21.36,21.26,21.34,194264.0,18.0338,18.1101,18.0253,18.0931,194264.0
2017-09-14 14:20:00,21.33,21.35,21.3,21.34,187625.0,18.0846,18.1016,18.0592,18.0931,187625.0
2017-09-14 14:30:00,21.34,21.34,21.3,21.3,123091.0,18.0931,18.0931,18.0592,18.0592,123091.0
2017-09-14 14:40:00,21.3,21.31,21.29,21.29,143766.0,18.0592,18.0677,18.0507,18.0507,143766.0
2017-09-14 14:50:00,21.3,21.3,21.25,21.29,238337.0,18.0592,18.0592,18.0168,18.0507,238337.0
2017-09-14 15:00:00,21.29,21.36,21.28,21.31,255491.0,18.0507,18.1101,18.0422,18.0677,255491.0
2017-09-14 15:10:00,21.32,21.33,21.25,21.28,296320.0,18.0761,18.0846,18.0168,18.0422,296320.0
2017-09-14 15:20:00,21.29,21.29,21.24,21.25,371439.0,18.0507,18.0507,18.0083,18.0168,371439.0
2017-09-14 15:30:00,21.25,21.28,21.23,21.27,607536.0,18.0168,18.0422,17.9998,18.0338,607536.0
2017-09-14 15:40:00,21.28,21.31,21.26,21.28,494808.0,18.0422,18.0677,18.0253,18.0422,494808.0
2017-09-14 15:50:00,21.28,21.29,21.25,21.27,1071140.0,18.0422,18.0507,18.0168,18.0338,1071140.0
2017-09-15 09:30:00,21.28,21.49,21.24,21.48,1591273.0,18.0422,18.2203,18.0083,18.2118,1591273.0
2017-09-15 09:40:00,21.48,21.6,21.44,21.5,431165.0,18.2118,18.3135,18.1779,18.2288,431165.0
2017-09-15 09:50:00,21.5,21.54,21.4,21.41,277060.0,18.2288,18.2627,18.144,18.1525,277060.0
2017-09-15 10:00:00,21.4,21.5,21.38,21.44,258835.0,18.144,18.2288,18.127,18.1779,258835.0
2017-09-15 10:10:00,21.43,21.51,21.43,21.51,113866.0,18.1694,18.2372,18.1694,18.2372,113866.0
2017-09-15 10:20:00,21.5,21.55,21.48,21.53,154265.0,18.2288,18.2712,18.2118,18.2542,154265.0
2017-09-15 10:30:00,21.53,21.54,21.5,21.54,211642.0,18.2542,18.2627,18.2288,18.2627,211642.0
2017-09-15 10:40:00,21.54,21.54,21.48,21.53,153608.0,18.2627,18.2627,18.2118,18.2542,153608.0
2017-09-15 10:50:00,21.54,21.57,21.52,21.56,126408.0,18.2627,18.2881,18.2457,18.2796,126408.0
2017-09-15 11:00:00,21.56,21.59,21.52,21.56,169260.0,18.2796,18.3051,18.2457,18.2796,169260.0
2017-09-15 11:10:00,21.55,21.56,21.5,21.54,135789.0,18.2712,18.2796,18.2288,18.2627,135789.0
2017-09-15 11:20:00,21.54,21.59,21.53,21.58,197202.0,18.2627,18.3051,18.2542,18.2966,197202.0
2017-09-15 11:30:00,21.57,21.59,21.55,21.56,122496.0,18.2881,18.3051,18.2712,18.2796,122496.0
2017-09-15 11:40:00,21.55,21.56,21.51,21.52,126917.0,18.2712,18.2796,18.2372,18.2457,126917.0
2017-09-15 11:50:00,21.51,21.52,21.5,21.51,40523.0,18.2372,18.2457,18.2288,18.2372,40523.0
2017-09-15 12:00:00,21.51,21.53,21.46,21.5,153256.0,18.2372,18.2542,18.1948,18.2288,153256.0
2017-09-15 12:10:00,21.5,21.5,21.47,21.49,73811.0,18.2288,18.2288,18.2033,18.2203,73811.0
2017-09-15 12:20:00,21.48,21.49,21.46,21.49,89594.0,18.2118,18.2203,18.1948,18.2203,89594.0
2017-09-15 12:30:00,21.49,21.5,21.45,21.45,98275.0,18.2203,18.2288,18.1864,18.1864,98275.0
2017-09-15 12:40:00,21.46,21.46,21.42,21.44,81863.0,18.1948,18.1948,18.1609,18.1779,81863.0
2017-09-15 12:50:00,21.44,21.44,21.42,21.43,77776.0,18.1779,18.1779,18.1609,18.1694,77776.0
2017-09-15 13:00:00,21.43,21.46,21.42,21.45,60823.0,18.1694,18.1948,18.1609,18.1864,60823.0
2017-09-15 13:10:00,21.45,21.47,21.43,21.44,104781.0,18.1864,18.2033,18.1694,18.1779,104781.0
2017-09-15 13:20:00,21.44,21.45,21.42,21.45,64616.0,18.1779,18.1864,18.1609,18.1864,64616.0
2017-09-15 13:30:00,21.44,21.47,21.42,21.43,84385.0,18.1779,18.2033,18.1609,18.1694,84385.0
2017-09-15 13:40:00,21.43,21.44,21.41,21.43,64343.0,18.1694,18.1779,18.1525,18.1694,64343.0
2017-09-15 13:50:00,21.43,21.44,21.39,21.42,192116.0,18.1694,18.1779,18.1355,18.1609,192116.0
2017-09-15 14:00:00,21.43,21.43,21.41,21.42,81585.0,18.1694,18.1694,18.1525,18.1609,81585.0
2017-09-15 14:10:00,21.42,21.42,21.4,21.41,84291.0,18.1609,18.1609,18.144,18.1525,84291.0
2017-09-15 14:20:00,21.41,21.42,21.37,21.42,122955.0,18.1525,18.1609,18.1185,18.1609,122955.0
2017-09-15 14:30:00,21.42,21.43,21.4,21.41,87317.0,18.1609,18.1694,18.144,18.1525,87317.0
2017-09-15 14:40:00,21.41,21.44,21.39,21.43,151702.0,18.1525,18.1779,18.1355,18.1694,151702.0
2017-09-15 14:50:00,21.44,21.45,21.41,21.43,87381.0,18.1779,18.1864,18.1525,18.1694,87381.0
2017-09-15 15:00:00,21.43,21.43,21.41,21.42,106823.0,18.1694,18.1694,18.1525,18.1609,106823.0
2017-09-15 15:10:00,21.42,21.42,21.4,21.41,98967.0,18.1609,18.1609,18.144,18.1525,98967.0
2017-09-15 15:20:00,21.41,21.46,21.4,21.45,219090.0,18.1525,18.1948,18.144,18.1864,219090.0
2017-09-15 15:30:00,21.45,21.5,21.44,21.5,285218.0,18.1864,18.2288,18.1779,18.2288,285218.0
2017-09-15 15:40:00,21.5,21.56,21.49,21.55,769049.0,18.2288,18.2796,18.2203,18.2712,769049.0
2017-09-15 15:50:00,21.55,21.61,21.53,21.57,1383477.0,18.2712,18.322,18.2542,18.2881,1383477.0
2017-09-18 09:30:00,21.52,21.61,21.5,21.61,229293.0,18.2457,18.322,18.2288,18.322,229293.0
2017-09-18 09:40:00,21.61,21.67,21.58,21.65,287344.0,18.322,18.3729,18.2966,18.3559,287344.0
2017-09-18 09:50:00,21.64,21.68,21.6,21.6,138335.0,18.3475,18.3814,18.3135,18.3135,138335.0
2017-09-18 10:00:00,21.6,21.63,21.57,21.59,226504.0,18.3135,18.339,18.2881,18.3051,226504.0
2017-09-18 10:10:00,21.6,21.6,21.51,21.53,248263.0,18.3135,18.3135,18.2372,18.2542,248263.0
2017-09-18 10:20:00,21.53,21.53,21.42,21.48,312833.0,18.2542,18.2542,18.1609,18.2118,312833.0
2017-09-18 10:30:00,21.48,21.57,21.47,21.55,155697.0,18.2118,18.2881,18.2033,18.2712,155697.0
2017-09-18 10:40:00,21.56,21.57,21.5,21.51,160494.0,18.2796,18.2881,18.2288,18.2372,160494.0
2017-09-18 10:50:00,21.51,21.56,21.5,21.53,130567.0,18.2372,18.2796,18.2288,18.2542,130567.0
2017-09-18 11:00:00,21.53,21.53,21.47,21.49,147406.0,18.2542,18.2542,18.2033,18.2203,147406.0
2017-09-18 11:10:00,21.5,21.55,21.47,21.54,184785.0,18.2288,18.2712,18.2033,18.2627,184785.0
2017-09-18 11:20:00,21.54,21.63,21.53,21.63,113840.0,18.2627,18.339,18.2542,18.339,113840.0
2017-09-18 11:30:00,21.62,21.63,21.55,21.58,333859.0,18.3305,18.339,18.2712,18.2966,333859.0
2017-09-18 11:40:00,21.57,21.59,21.55,21.58,142691.0,18.2881,18.3051,18.2712,18.2966,142691.0
2017-09-18 11:50:00,21.58,21.58,21.47,21.5,278224.0,18.2966,18.2966,18.2033,18.2288,278224.0
2017-09-18 12:00:00,21.5,21.53,21.48,21.5,162700.0,18.2288,18.2542,18.2118,18.2288,162700.0
2017-09-18 12:10:00,21.5,21.5,21.44,21.45,197396.0,18.2288,18.2288,18.1779,18.1864,197396.0
2017-09-18 12:20:00,21.46,21.46,21.4,21.44,279133.0,18.1948,18.1948,18.144,18.1779,279133.0
2017-09-18 12:30:00,21.43,21.45,21.39,21.39,200263.0,18.1694,18.1864,18.1355,18.1355,200263.0
2017-09-18 12:40:00,21.39,21.45,21.33,21.44,250938.0,18.1355,18.1864,18.0846,18.1779,250938.0
2017-09-18 12:50:00,21.45,21.48,21.44,21.45,97894.0,18.1864,18.2118,18.1779,18.1864,97894.0
2017-09-18 13:00:00,21.45,21.48,21.44,21.46,64802.0,18.1864,18.2118,18.1779,18.1948,64802.0
2017-09-18 13:10:00,21.46,21.48,21.45,21.47,82113.0,18.1948,18.2118,18.1864,18.2033,82113.0
2017-09-18 13:20:00,21.47,21.47,21.44,21.45,120090.0,18.2033,18.2033,18.1779,18.1864,120090.0
2017-09-18 13:30:00,21.45,21.46,21.42,21.46,106327.0,18.1864,18.1948,18.1609,18.1948,106327.0
2017-09-18 13:40:00,21.46,21.47,21.43,21.46,99556.0,18.1948,18.2033,18.1694,18.1948,99556.0
2017-09-18 13:50:00,21.45,21.46,21.42,21.42,125724.0,18.1864,18.1948,18.1609,18.1609,125724.0
2017-09-18 14:00:00,21.42,21.43,21.4,21.41,74429.0,18.1609,18.1694,18.144,18.1525,74429.0
2017-09-18 14:10:00,21.41,21.41,21.35,21.36,168538.0,18.1525,18.1525,18.1016,18.1101,168538.0
2017-09-18 14:20:00,21.35,21.4,21.35,21.39,157035.0,18.1016,18.144,18.1016,18.1355,157035.0
2017-09-18 14:30:00,21.39,21.4,21.37,21.38,98114.0,18.1355,18.144,18.1185,18.127,98114.0
2017-09-18 14:40:00,21.38,21.41,21.37,21.41,192296.0,18.127,18.1525,18.1185,18.1525,192296.0
2017-09-18 14:50:00,21.41,21.42,21.38,21.4,172293.0,18.1525,18.1609,18.127,18.144,172293.0
2017-09-18 15:00:00,21.41,21.44,21.4,21.44,107398.0,18.1525,18.1779,18.144,18.1779,107398.0
2017-09-18 15:10:00,21.44,21.44,21.43,21.44,98210.0,18.1779,18.1779,18.1694,18.1779,98210.0
2017-09-18 15:20:00,21.43,21.48,21.43,21.46,238133.0,18.1694,18.2118,18.1694,18.1948,238133.0
2017-09-18 15:30:00,21.46,21.47,21.45,21.46,190354.0,18.1948,18.2033,18.1864,18.1948,190354.0
2017-09-18 15:40:00,21.47,21.48,21.45,21.45,313951.0,18.2033,18.2118,18.1864,18.1864,313951.0
2017-09-18 15:50:00,21.46,21.47,21.44,21.45,674330.0,18.1948,18.2033,18.1779,18.1864,674330.0
2017-09-19 09:30:00,21.49,21.59,21.34,21.35,397999.0,18.2203,18.3051,18.0931,18.1016,397999.0
2017-09-19 09:40:00,21.36,21.41,21.33,21.33,381294.0,18.1101,18.1525,18.0846,18.0846,381294.0
2017-09-19 09:50:00,21.34,21.34,21.22,21.3,506933.0,18.0931,18.0931,17.9914,18.0592,506933.0
2017-09-19 10:00:00,21.3,21.35,21.29,21.31,187697.0,18.0592,18.1016,18.0507,18.0677,187697.0
2017-09-19 10:10:00,21.3,21.36,21.29,21.35,223134.0,18.0592,18.1101,18.0507,18.1016,223134.0
2017-09-19 10:20:00,21.35,21.46,21.33,21.45,315268.0,18.1016,18.1948,18.0846,18.1864,315268.0
2017-09-19 10:30:00,21.45,21.46,21.33,21.35,278879.0,18.1864,18.1948,18.0846,18.1016,278879.0
2017-09-19 10:40:00,21.36,21.38,21.25,21.35,339276.0,18.1101,18.127,18.0168,18.1016,339276.0
2017-09-19 10:50:00,21.35,21.41,21.35,21.41,101634.0,18.1016,18.1525,18.1016,18.1525,101634.0
2017-09-19 11:00:00,21.4,21.43,21.38,21.4,123214.0,18.144,18.1694,18.127,18.144,123214.0
2017-09-19 11:10:00,21.39,21.4,21.28,21.33,281078.0,18.1355,18.144,18.0422,18.0846,281078.0
2017-09-19 11:20:00,21.33,21.35,21.29,21.33,176533.0,18.0846,18.1016,18.0507,18.0846,176533.0
2017-09-19 11:30:00,21.34,21.37,21.32,21.36,146336.0,18.0931,18.1185,18.0761,18.1101,146336.0
2017-09-19 11:40:00,21.35,21.36,21.32,21.35,259992.0,18.1016,18.1101,18.0761,18.1016,259992.0
2017-09-19 11:50:00,21.36,21.37,21.27,21.27,162998.0,18.1101,18.1185,18.0338,18.0338,162998.0
2017-09-19 12:00:00,21.27,21.28,21.25,21.26,125023.0,18.0338,18.0422,18.0168,18.0253,125023.0
2017-09-19 12:10:00,21.26,21.26,21.19,21.23,217836.0,18.0253,18.0253,17.9659,17.9998,217836.0
2017-09-19 12:20:00,21.23,21.32,21.23,21.32,178261.0,17.9998,18.0761,17.9998,18.0761,178261.0
2017-09-19 12:30:00,21.32,21.32,21.27,21.29,101261.0,18.0761,18.0761,18.0338,18.0507,101261.0
2017-09-19 12:40:00,21.28,21.29,21.24,21.26,101873.0,18.0422,18.0507,18.0083,18.0253,101873.0
2017-09-19 12:50:00,21.26,21.26,21.23,21.23,89454.0,18.0253,18.0253,17.9998,17.9998,89454.0
2017-09-19 13:00:00,21.23,21.24,21.2,21.21,145124.0,17.9998,18.0083,17.9744,17.9829,145124.0
2017-09-19 13:10:00,21.21,21.24,21.21,21.23,114217.0,17.9829,18.0083,17.9829,17.9998,114217.0
2017-09-19 13:20:00,21.23,21.24,21.22,21.23,92337.0,17.9998,18.0083,17.9914,17.9998,92337.0
2017-09-19 13:30:00,21.23,21.23,21.12,21.14,343729.0,17.9998,17.9998,17.9066,17.9235,343729.0
2017-09-19 13:40:00,21.14,21.15,21.12,21.14,99519.0,17.9235,17.932,17.9066,17.9235,99519.0
2017-09-19 13:50:00,21.14,21.14,21.08,21.11,229624.0,17.9235,17.9235,17.8727,17.8981,229624.0
2017-09-19 14:00:00,21.11,21.17,21.1,21.17,192360.0,17.8981,17.949,17.8896,17.949,192360.0
2017-09-19 14:10:00,21.17,21.19,21.14,21.16,159480.0,17.949,17.9659,17.9235,17.9405,159480.0
2017-09-19 14:20:00,21.16,21.16,21.14,21.16,73766.0,17.9405,17.9405,17.9235,17.9405,73766.0
2017-09-19 14:30:00,21.16,21.18,21.14,21.17,147446.0,17.9405,17.9574,17.9235,17.949,147446.0
2017-09-19 14:40:00,21.17,21.19,21.16,21.18,94308.0,17.949,17.9659,17.9405,17.9574,94308.0
2017-09-19 14:50:00,21.18,21.18,21.13,21.17,269949.0,17.9574,17.9574,17.9151,17.949,269949.0
2017-09-19 15:00:00,21.17,21.17,21.15,21.16,108986.0,17.949,17.949,17.932,17.9405,108986.0
2017-09-19 15:10:00,21.16,21.16,21.08,21.12,256807.0,17.9405,17.9405,17.8727,17.9066,256807.0
2017-09-19 15:20:00,21.12,21.13,21.11,21.13,138385.0,17.9066,17.9151,17.8981,17.9151,138385.0
2017-09-19 15:30:00,21.13,21.18,21.12,21.18,159240.0,17.9151,17.9574,17.9066,17.9574,159240.0
2017-09-19 15:40:00,21.18,21.18,21.15,21.16,194035.0,17.9574,17.9574,17.932,17.9405,194035.0
2017-09-19 15:50:00,21.17,21.17,21.13,21.13,766323.0,17.949,17.949,17.9151,17.9151,766323.0
2017-09-20 09:30:00,21.08,21.15,20.99,21.09,578057.0,17.8727,17.932,17.7964,17.8811,578057.0
2017-09-20 09:40:00,21.09,21.1,20.97,20.99,712433.0,17.8811,17.8896,17.7794,17.7964,712433.0
2017-09-20 09:50:00,20.98,21.0,20.86,20.92,763953.0,17.7879,17.8048,17.6861,17.737,763953.0
2017-09-20 10:00:00,20.92,20.99,20.86,20.87,567686.0,17.737,17.7964,17.6861,17.6946,567686.0
2017-09-20 10:10:00,20.87,21.05,20.85,21.02,457776.0,17.6946,17.8472,17.6777,17.8218,457776.0
2017-09-20 10:20:00,21.02,21.07,20.95,20.99,328471.0,17.8218,17.8642,17.7624,17.7964,328471.0
2017-09-20 10:30:00,21.0,21.07,20.92,21.03,528943.0,17.8048,17.8642,17.737,17.8303,528943.0
2017-09-20 10:40:00,21.03,21.07,20.96,21.0,161010.0,17.8303,17.8642,17.7709,17.8048,161010.0
2017-09-20 10:50:00,21.0,21.01,20.95,20.96,265909.0,17.8048,17.8133,17.7624,17.7709,265909.0
2017-09-20 11:00:00,20.96,21.0,20.94,20.98,127152.0,17.7709,17.8048,17.754,17.7879,127152.0
2017-09-20 11:10:00,20.98,20.99,20.95,20.97,122988.0,17.7879,17.7964,17.7624,17.7794,122988.0
2017-09-20 11:20:00,20.97,21.02,20.96,21.01,120312.0,17.7794,17.8218,17.7709,17.8133,120312.0
2017-09-20 11:30:00,21.01,21.04,20.97,20.97,145339.0,17.8133,17.8388,17.7794,17.7794,145339.0
2017-09-20 11:40:00,20.98,20.98,20.92,20.93,141745.0,17.7879,17.7879,17.737,17.7455,141745.0
2017-09-20 11:50:00,20.94,20.96,20.92,20.92,143531.0,17.754,17.7709,17.737,17.737,143531.0
2017-09-20 12:00:00,20.92,20.94,20.91,20.92,129738.0,17.737,17.754,17.7285,17.737,129738.0
2017-09-20 12:10:00,20.92,20.97,20.91,20.96,146268.0,17.737,17.7794,17.7285,17.7709,146268.0
2017-09-20 12:20:00,20.96,20.96,20.88,20.89,260157.0,17.7709,17.7709,17.7031,17.7116,260157.0
2017-09-20 12:30:00,20.89,20.93,20.89,20.91,129347.0,17.7116,17.7455,17.7116,17.7285,129347.0
2017-09-20 12:40:00,20.91,20.93,20.89,20.89,127629.0,17.7285,17.7455,17.7116,17.7116,127629.0
2017-09-20 12:50:00,20.89,20.9,20.85,20.89,183308.0,17.7116,17.7201,17.6777,17.7116,183308.0
2017-09-20 13:00:00,20.89,20.9,20.87,20.89,97174.0,17.7116,17.7201,17.6946,17.7116,97174.0
2017-09-20 13:10:00,20.89,20.89,20.86,20.87,125014.0,17.7116,17.7116,17.6861,17.6946,125014.0
2017-09-20 13:20:00,20.87,20.9,20.87,20.89,126189.0,17.6946,17.7201,17.6946,17.7116,126189.0
2017-09-20 13:30:00,20.9,20.93,20.89,20.92,145314.0,17.7201,17.7455,17.7116,17.737,145314.0
2017-09-20 13:40:00,20.91,20.94,20.87,20.87,236466.0,17.7285,17.754,17.6946,17.6946,236466.0
2017-09-20 13:50:00,20.87,20.9,20.83,20.84,341267.0,17.6946,17.7201,17.6607,17.6692,341267.0
2017-09-20 14:00:00,20.84,20.85,20.77,20.79,360133.0,17.6692,17.6777,17.6098,17.6268,360133.0
2017-09-20 14:10:00,20.79,20.81,20.76,20.78,220100.0,17.6268,17.6437,17.6014,17.6183,220100.0
2017-09-20 14:20:00,20.78,20.83,20.75,20.83,299564.0,17.6183,17.6607,17.5929,17.6607,299564.0
2017-09-20 14:30:00,20.83,20.87,20.79,20.85,194293.0,17.6607,17.6946,17.6268,17.6777,194293.0
2017-09-20 14:40:00,20.85,20.86,20.79,20.86,353509.0,17.6777,17.6861,17.6268,17.6861,353509.0
2017-09-20 14:50:00,20.86,20.9,20.8,20.88,420177.0,17.6861,17.7201,17.6353,17.7031,420177.0
2017-09-20 15:00:00,20.88,20.88,20.81,20.84,330501.0,17.7031,17.7031,17.6437,17.6692,330501.0
2017-09-20 15:10:00,20.84,20.85,20.8,20.81,350769.0,17.6692,17.6777,17.6353,17.6437,350769.0
2017-09-20 15:20:00,20.82,20.83,20.75,20.75,350060.0,17.6522,17.6607,17.5929,17.5929,350060.0
2017-09-20 15:30:00,20.76,20.84,20.75,20.83,549445.0,17.6014,17.6692,17.5929,17.6607,549445.0
2017-09-20 15:40:00,20.83,20.83,20.78,20.79,488210.0,17.6607,17.6607,17.6183,17.6268,488210.0
2017-09-20 15:50:00,20.79,20.82,20.78,20.8,819229.0,17.6268,17.6522,17.6183,17.6353,819229.0
2017-09-21 09:30:00,20.83,20.85,20.46,20.52,985558.0,17.6607,17.6777,17.347,17.3979,985558.0
2017-09-21 09:40:00,20.53,20.61,20.48,20.49,476480.0,17.4063,17.4742,17.364,17.3724,476480.0
2017-09-21 09:50:00,20.48,20.5,20.37,20.41,663580.0,17.364,17.3809,17.2707,17.3046,663580.0
2017-09-21 10:00:00,20.41,20.44,20.27,20.37,759526.0,17.3046,17.33,17.1859,17.2707,759526.0
2017-09-21 10:10:00,20.37,20.39,20.33,20.36,380918.0,17.2707,17.2876,17.2368,17.2622,380918.0
2017-09-21 10:20:00,20.36,20.38,20.29,20.3,481837.0,17.2622,17.2792,17.2029,17.2113,481837.0
2017-09-21 10:30:00,20.3,20.36,20.29,20.31,363108.0,17.2113,17.2622,17.2029,17.2198,363108.0
2017-09-21 10:40:00,20.31,20.36,20.28,20.34,1161797.0,17.2198,17.2622,17.1944,17.2453,1161797.0
2017-09-21 10:50:00,20.34,20.38,20.28,20.3,450929.0,17.2453,17.2792,17.1944,17.2113,450929.0
2017-09-21 11:00:00,20.29,20.34,20.29,20.3,328704.0,17.2029,17.2453,17.2029,17.2113,328704.0
2017-09-21 11:10:00,20.3,20.31,20.25,20.29,527833.0,17.2113,17.2198,17.1689,17.2029,527833.0
2017-09-21 11:20:00,20.29,20.3,20.25,20.29,1189721.0,17.2029,17.2113,17.1689,17.2029,1189721.0
2017-09-21 11:30:00,20.29,20.36,20.27,20.35,811164.0,17.2029,17.2622,17.1859,17.2537,811164.0
2017-09-21 11:40:00,20.36,20.36,20.32,20.35,177315.0,17.2622,17.2622,17.2283,17.2537,177315.0
2017-09-21 11:50:00,20.35,20.39,20.32,20.36,403113.0,17.2537,17.2876,17.2283,17.2622,403113.0
2017-09-21 12:00:00,20.36,20.37,20.34,20.36,143201.0,17.2622,17.2707,17.2453,17.2622,143201.0
2017-09-21 12:10:00,20.35,20.38,20.34,20.36,251366.0,17.2537,17.2792,17.2453,17.2622,251366.0
2017-09-21 12:20:00,20.36,20.37,20.32,20.34,175916.0,17.2622,17.2707,17.2283,17.2453,175916.0
2017-09-21 12:30:00,20.34,20.35,20.33,20.34,96025.0,17.2453,17.2537,17.2368,17.2453,96025.0
2017-09-21 12:40:00,20.33,20.36,20.28,20.36,247528.0,17.2368,17.2622,17.1944,17.2622,247528.0
2017-09-21 12:50:00,20.36,20.36,20.31,20.33,190578.0,17.2622,17.2622,17.2198,17.2368,190578.0
2017-09-21 13:00:00,20.34,20.35,20.32,20.34,118864.0,17.2453,17.2537,17.2283,17.2453,118864.0
2017-09-21 13:10:00,20.34,20.34,20.27,20.31,192008.0,17.2453,17.2453,17.1859,17.2198,192008.0
2017-09-21 13:20:00,20.3,20.31,20.28,20.3,117758.0,17.2113,17.2198,17.1944,17.2113,117758.0
2017-09-21 13:30:00,20.3,20.31,20.29,20.3,111083.0,17.2113,17.2198,17.2029,17.2113,111083.0
2017-09-21 13:40:00,20.3,20.31,20.26,20.28,298758.0,17.2113,17.2198,17.1774,17.1944,298758.0
2017-09-21 13:50:00,20.28,20.32,20.27,20.3,201160.0,17.1944,17.2283,17.1859,17.2113,201160.0
2017-09-21 14:00:00,20.3,20.31,20.27,20.27,248657.0,17.2113,17.2198,17.1859,17.1859,248657.0
2017-09-21 14:10:00,20.27,20.3,20.24,20.28,645129.0,17.1859,17.2113,17.1605,17.1944,645129.0
2017-09-21 14:20:00,20.27,20.28,20.23,20.27,358506.0,17.1859,17.1944,17.152,17.1859,358506.0
2017-09-21 14:30:00,20.27,20.27,20.23,20.23,283150.0,17.1859,17.1859,17.152,17.152,283150.0
2017-09-21 14:40:00,20.23,20.26,20.22,20.26,257667.0,17.152,17.1774,17.1435,17.1774,257667.0
2017-09-21 14:50:00,20.26,20.35,20.25,20.35,541862.0,17.1774,17.2537,17.1689,17.2537,541862.0
2017-09-21 15:00:00,20.35,20.39,20.31,20.35,591490.0,17.2537,17.2876,17.2198,17.2537,591490.0
2017-09-21 15:10:00,20.35,20.36,20.31,20.31,461226.0,17.2537,17.2622,17.2198,17.2198,461226.0
2017-09-21 15:20:00,20.32,20.34,20.29,20.32,605966.0,17.2283,17.2453,17.2029,17.2283,605966.0
2017-09-21 15:30:00,20.32,20.33,20.28,20.3,403212.0,17.2283,17.2368,17.1944,17.2113,403212.0
2017-09-21 15:40:00,20.3,20.31,20.25,20.25,599417.0,17.2113,17.2198,17.1689,17.1689,599417.0
2017-09-21 15:50:00,20.25,20.27,20.23,20.24,1629922.0,17.1689,17.1859,17.152,17.1605,1629922.0
2017-09-22 09:30:00,20.26,20.27,20.04,20.18,768039.0,17.1774,17.1859,16.9909,17.1096,768039.0
2017-09-22 09:40:00,20.17,20.27,20.15,20.21,386714.0,17.1011,17.1859,17.0842,17.135,386714.0
2017-09-22 09:50:00,20.21,20.21,20.1,20.17,424661.0,17.135,17.135,17.0418,17.1011,424661.0
2017-09-22 10:00:00,20.18,20.24,20.17,20.21,246198.0,17.1096,17.1605,17.1011,17.135,246198.0
2017-09-22 10:10:00,20.21,20.27,20.2,20.25,618006.0,17.135,17.1859,17.1266,17.1689,618006.0
2017-09-22 10:20:00,20.25,20.34,20.24,20.32,322936.0,17.1689,17.2453,17.1605,17.2283,322936.0
2017-09-22 10:30:00,20.32,20.37,20.32,20.36,340767.0,17.2283,17.2707,17.2283,17.2622,340767.0
2017-09-22 10:40:00,20.37,20.37,20.32,20.32,371990.0,17.2707,17.2707,17.2283,17.2283,371990.0
2017-09-22 10:50:00,20.32,20.34,20.31,20.33,471889.0,17.2283,17.2453,17.2198,17.2368,471889.0
2017-09-22 11:00:00,20.34,20.35,20.32,20.34,278349.0,17.2453,17.2537,17.2283,17.2453,278349.0
2017-09-22 11:10:00,20.35,20.38,20.33,20.38,177736.0,17.2537,17.2792,17.2368,17.2792,177736.0
2017-09-22 11:20:00,20.38,20.44,20.37,20.39,298383.0,17.2792,17.33,17.2707,17.2876,298383.0
2017-09-22 11:30:00,20.4,20.41,20.38,20.39,182433.0,17.2961,17.3046,17.2792,17.2876,182433.0
2017-09-22 11:40:00,20.4,20.4,20.36,20.36,88745.0,17.2961,17.2961,17.2622,17.2622,88745.0
2017-09-22 11:50:00,20.36,20.38,20.33,20.34,227642.0,17.2622,17.2792,17.2368,17.2453,227642.0
2017-09-22 12:00:00,20.33,20.35,20.3,20.31,264580.0,17.2368,17.2537,17.2113,17.2198,264580.0
2017-09-22 12:10:00,20.31,20.34,20.31,20.31,92635.0,17.2198,17.2453,17.2198,17.2198,92635.0
2017-09-22 12:20:00,20.31,20.34,20.3,20.33,185206.0,17.2198,17.2453,17.2113,17.2368,185206.0
2017-09-22 12:30:00,20.34,20.34,20.3,20.3,177795.0,17.2453,17.2453,17.2113,17.2113,177795.0
2017-09-22 12:40:00,20.3,20.31,20.27,20.29,308895.0,17.2113,17.2198,17.1859,17.2029,308895.0
2017-09-22 12:50:00,20.29,20.33,20.28,20.32,145582.0,17.2029,17.2368,17.1944,17.2283,145582.0
2017-09-22 13:00:00,20.31,20.32,20.3,20.31,286101.0,17.2198,17.2283,17.2113,17.2198,286101.0
2017-09-22 13:10:00,20.3,20.31,20.29,20.29,119101.0,17.2113,17.2198,17.2029,17.2029,119101.0
2017-09-22 13:20:00,20.29,20.3,20.22,20.23,218908.0,17.2029,17.2113,17.1435,17.152,218908.0
2017-09-22 13:30:00,20.24,20.28,20.23,20.25,291728.0,17.1605,17.1944,17.152,17.1689,291728.0
2017-09-22 13:40:00,20.25,20.26,20.22,20.22,105094.0,17.1689,17.1774,17.1435,17.1435,105094.0
2017-09-22 13:50:00,20.22,20.24,20.2,20.23,241364.0,17.1435,17.1605,17.1266,17.152,241364.0
2017-09-22 14:00:00,20.24,20.24,20.18,20.21,428095.0,17.1605,17.1605,17.1096,17.135,428095.0
2017-09-22 14:10:00,20.22,20.23,20.19,20.21,220626.0,17.1435,17.152,17.1181,17.135,220626.0
2017-09-22 14:20:00,20.22,20.23,20.19,20.21,228240.0,17.1435,17.152,17.1181,17.135,228240.0
2017-09-22 14:30:00,20.22,20.25,20.2,20.23,151131.0,17.1435,17.1689,17.1266,17.152,151131.0
2017-09-22 14:40:00,20.23,20.25,20.2,20.2,226722.0,17.152,17.1689,17.1266,17.1266,226722.0
2017-09-22 14:50:00,20.21,20.22,20.18,20.2,196198.0,17.135,17.1435,17.1096,17.1266,196198.0
2017-09-22 15:00:00,20.2,20.2,20.19,20.2,131372.0,17.1266,17.1266,17.1181,17.1266,131372.0
2017-09-22 15:10:00,20.2,20.25,20.19,20.21,374462.0,17.1266,17.1689,17.1181,17.135,374462.0
2017-09-22 15:20:00,20.21,20.22,20.16,20.17,555438.0,17.135,17.1435,17.0926,17.1011,555438.0
2017-09-22 15:30:00,20.17,20.18,20.16,20.16,375750.0,17.1011,17.1096,17.0926,17.0926,375750.0
2017-09-22 15:40:00,20.16,20.19,20.15,20.15,641590.0,17.0926,17.1181,17.0842,17.0842,641590.0
2017-09-22 15:50:00,20.15,20.17,20.13,20.14,1473512.0,17.0842,17.1011,17.0672,17.0757,1473512.0
2017-09-25 09:30:00,20.05,20.16,20.02,20.07,575464.0,16.9994,17.0926,16.9739,17.0163,575464.0
2017-09-25 09:40:00,20.07,20.1,20.02,20.05,474519.0,17.0163,17.0418,16.9739,16.9994,474519.0
2017-09-25 09:50:00,20.05,20.16,20.04,20.14,393266.0,16.9994,17.0926,16.9909,17.0757,393266.0
2017-09-25 10:00:00,20.14,20.23,20.13,20.21,350215.0,17.0757,17.152,17.0672,17.135,350215.0
2017-09-25 10:10:00,20.21,20.22,20.12,20.14,307520.0,17.135,17.1435,17.0587,17.0757,307520.0
2017-09-25 10:20:00,20.15,20.24,20.14,20.18,485105.0,17.0842,17.1605,17.0757,17.1096,485105.0
2017-09-25 10:30:00,20.18,20.19,20.15,20.16,255419.0,17.1096,17.1181,17.0842,17.0926,255419.0
2017-09-25 10:40:00,20.16,20.16,20.13,20.14,225174.0,17.0926,17.0926,17.0672,17.0757,225174.0
2017-09-25 10:50:00,20.13,20.14,20.06,20.06,440300.0,17.0672,17.0757,17.0079,17.0079,440300.0
2017-09-25 11:00:00,20.06,20.08,20.02,20.07,267970.0,17.0079,17.0248,16.9739,17.0163,267970.0
2017-09-25 11:10:00,20.07,20.07,20.03,20.06,251710.0,17.0163,17.0163,16.9824,17.0079,251710.0
2017-09-25 11:20:00,20.06,20.14,20.06,20.12,298470.0,17.0079,17.0757,17.0079,17.0587,298470.0
2017-09-25 11:30:00,20.13,20.13,20.09,20.1,202321.0,17.0672,17.0672,17.0333,17.0418,202321.0
2017-09-25 11:40:00,20.09,20.1,20.05,20.08,239479.0,17.0333,17.0418,16.9994,17.0248,239479.0
2017-09-25 11:50:00,20.08,20.08,20.02,20.05,278871.0,17.0248,17.0248,16.9739,16.9994,278871.0
2017-09-25 12:00:00,20.05,20.06,20.03,20.03,214533.0,16.9994,17.0079,16.9824,16.9824,214533.0
2017-09-25 12:10:00,20.04,20.04,20.02,20.03,189813.0,16.9909,16.9909,16.9739,16.9824,189813.0
2017-09-25 12:20:00,20.03,20.05,20.02,20.04,260846.0,16.9824,16.9994,16.9739,16.9909,260846.0
2017-09-25 12:30:00,20.05,20.07,20.03,20.07,229146.0,16.9994,17.0163,16.9824,17.0163,229146.0
2017-09-25 12:40:00,20.06,20.09,20.05,20.07,199050.0,17.0079,17.0333,16.9994,17.0163,199050.0
2017-09-25 12:50:00,20.08,20.08,20.05,20.07,170725.0,17.0248,17.0248,16.9994,17.0163,170725.0
2017-09-25 13:00:00,20.07,20.11,20.06,20.1,109938.0,17.0163,17.0503,17.0079,17.0418,109938.0
2017-09-25 13:10:00,20.1,20.1,20.05,20.07,153912.0,17.0418,17.0418,16.9994,17.0163,153912.0
2017-09-25 13:20:00,20.07,20.08,20.05,20.07,167320.0,17.0163,17.0248,16.9994,17.0163,167320.0
2017-09-25 13:30:00,20.07,20.08,20.02,20.04,472455.0,17.0163,17.0248,16.9739,16.9909,472455.0
2017-09-25 13:40:00,20.04,20.04,20.03,20.03,170298.0,16.9909,16.9909,16.9824,16.9824,170298.0
2017-09-25 13:50:00,20.04,20.06,20.03,20.05,329574.0,16.9909,17.0079,16.9824,16.9994,329574.0
2017-09-25 14:00:00,20.05,20.05,19.88,19.95,1314968.0,16.9994,16.9994,16.8552,16.9146,1314968.0
2017-09-25 14:10:00,19.95,19.99,19.94,19.98,216314.0,16.9146,16.9485,16.9061,16.94,216314.0
2017-09-25 14:20:00,19.98,20.0,19.93,19.96,380801.0,16.94,16.957,16.8976,16.9231,380801.0
2017-09-25 14:30:00,19.96,19.98,19.95,19.98,182943.0,16.9231,16.94,16.9146,16.94,182943.0
2017-09-25 14:40:00,19.98,19.98,19.97,19.98,169400.0,16.94,16.94,16.9316,16.94,169400.0
2017-09-25 14:50:00,19.98,20.03,19.97,20.01,300575.0,16.94,16.9824,16.9316,16.9655,300575.0
2017-09-25 15:00:00,20.01,20.02,19.95,19.96,413457.0,16.9655,16.9739,16.9146,16.9231,413457.0
2017-09-25 15:10:00,19.97,19.97,19.91,19.91,465278.0,16.9316,16.9316,16.8807,16.8807,465278.0
2017-09-25 15:20:00,19.92,19.95,19.9,19.91,802028.0,16.8892,16.9146,16.8722,16.8807,802028.0
2017-09-25 15:30:00,19.92,19.93,19.91,19.93,306774.0,16.8892,16.8976,16.8807,16.8976,306774.0
2017-09-25 15:40:00,19.93,19.97,19.92,19.96,703680.0,16.8976,16.9316,16.8892,16.9231,703680.0
2017-09-25 15:50:00,19.97,19.98,19.93,19.93,1886067.0,16.9316,16.94,16.8976,16.8976,1886067.0
2017-09-26 09:30:00,19.95,20.22,19.95,20.19,879151.0,16.9146,17.1435,16.9146,17.1181,879151.0
2017-09-26 09:40:00,20.19,20.32,20.13,20.16,726568.0,17.1181,17.2283,17.0672,17.0926,726568.0
2017-09-26 09:50:00,20.15,20.23,20.12,20.19,467722.0,17.0842,17.152,17.0587,17.1181,467722.0
2017-09-26 10:00:00,20.19,20.3,20.19,20.27,1714297.0,17.1181,17.2113,17.1181,17.1859,1714297.0
2017-09-26 10:10:00,20.27,20.3,20.2,20.21,606698.0,17.1859,17.2113,17.1266,17.135,606698.0
2017-09-26 10:20:00,20.21,20.25,20.12,20.12,550243.0,17.135,17.1689,17.0587,17.0587,550243.0
2017-09-26 10:30:00,20.13,20.16,20.09,20.09,704976.0,17.0672,17.0926,17.0333,17.0333,704976.0
2017-09-26 10:40:00,20.1,20.1,20.01,20.04,637064.0,17.0418,17.0418,16.9655,16.9909,637064.0
2017-09-26 10:50:00,20.03,20.06,20.01,20.05,309926.0,16.9824,17.0079,16.9655,16.9994,309926.0
2017-09-26 11:00:00,20.06,20.09,20.05,20.06,255557.0,17.0079,17.0333,16.9994,17.0079,255557.0
2017-09-26 11:10:00,20.06,20.09,20.06,20.09,457345.0,17.0079,17.0333,17.0079,17.0333,457345.0
2017-09-26 11:20:00,20.09,20.09,20.04,20.06,948273.0,17.0333,17.0333,16.9909,17.0079,948273.0
2017-09-26 11:30:00,20.05,20.14,20.05,20.09,530634.0,16.9994,17.0757,16.9994,17.0333,530634.0
2017-09-26 11:40:00,20.09,20.18,20.08,20.17,702891.0,17.0333,17.1096,17.0248,17.1011,702891.0
2017-09-26 11:50:00,20.17,20.2,20.13,20.13,328975.0,17.1011,17.1266,17.0672,17.0672,328975.0
2017-09-26 12:00:00,20.13,20.22,20.12,20.19,509139.0,17.0672,17.1435,17.0587,17.1181,509139.0
2017-09-26 12:10:00,20.18,20.25,20.18,20.21,326813.0,17.1096,17.1689,17.1096,17.135,326813.0
2017-09-26 12:20:00,20.21,20.21,20.18,20.2,251315.0,17.135,17.135,17.1096,17.1266,251315.0
2017-09-26 12:30:00,20.2,20.21,20.19,20.21,209597.0,17.1266,17.135,17.1181,17.135,209597.0
2017-09-26 12:40:00,20.21,20.26,20.2,20.25,517194.0,17.135,17.1774,17.1266,17.1689,517194.0
2017-09-26 12:50:00,20.25,20.29,20.24,20.26,269309.0,17.1689,17.2029,17.1605,17.1774,269309.0
2017-09-26 13:00:00,20.26,20.3,20.22,20.23,367716.0,17.1774,17.2113,17.1435,17.152,367716.0
2017-09-26 13:10:00,20.23,20.29,20.23,20.29,363164.0,17.152,17.2029,17.152,17.2029,363164.0
2017-09-26 13:20:00,20.29,20.36,20.28,20.3,562916.0,17.2029,17.2622,17.1944,17.2113,562916.0
2017-09-26 13:30:00,20.3,20.35,20.3,20.3,232623.0,17.2113,17.2537,17.2113,17.2113,232623.0
2017-09-26 13:40:00,20.3,20.35,20.28,20.29,218589.0,17.2113,17.2537,17.1944,17.2029,218589.0
2017-09-26 13:50:00,20.29,20.29,20.27,20.27,169532.0,17.2029,17.2029,17.1859,17.1859,169532.0
2017-09-26 14:00:00,20.28,20.28,20.21,20.26,196360.0,17.1944,17.1944,17.135,17.1774,196360.0
2017-09-26 14:10:00,20.26,20.26,20.2,20.21,217935.0,17.1774,17.1774,17.1266,17.135,217935.0
2017-09-26 14:20:00,20.21,20.25,20.21,20.23,198219.0,17.135,17.1689,17.135,17.152,198219.0
2017-09-26 14:30:00,20.24,20.25,20.2,20.22,174155.0,17.1605,17.1689,17.1266,17.1435,174155.0
2017-09-26 14:40:00,20.21,20.22,20.2,20.21,126351.0,17.135,17.1435,17.1266,17.135,126351.0
2017-09-26 14:50:00,20.21,20.22,20.2,20.2,131112.0,17.135,17.1435,17.1266,17.1266,131112.0
2017-09-26 15:00:00,20.2,20.21,20.18,20.18,268282.0,17.1266,17.135,17.1096,17.1096,268282.0
2017-09-26 15:10:00,20.19,20.19,20.18,20.19,137547.0,17.1181,17.1181,17.1096,17.1181,137547.0
2017-09-26 15:20:00,20.18,20.19,20.18,20.19,241088.0,17.1096,17.1181,17.1096,17.1181,241088.0
2017-09-26 15:30:00,20.18,20.19,20.18,20.19,490566.0,17.1096,17.1181,17.1096,17.1181,490566.0
2017-09-26 15:40:00,20.19,20.19,20.17,20.17,467564.0,17.1181,17.1181,17.1011,17.1011,467564.0
2017-09-26 15:50:00,20.17,20.21,20.16,20.2,899785.0,17.1011,17.135,17.0926,17.1266,899785.0
2017-09-27 09:30:00,20.36,20.57,20.35,20.49,1099305.0,17.2622,17.4403,17.2537,17.3724,1099305.0
2017-09-27 09:40:00,20.49,20.5,20.3,20.32,350144.0,17.3724,17.3809,17.2113,17.2283,350144.0
2017-09-27 09:50:00,20.32,20.39,20.27,20.39,243234.0,17.2283,17.2876,17.1859,17.2876,243234.0
2017-09-27 10:00:00,20.39,20.43,20.29,20.3,330293.0,17.2876,17.3216,17.2029,17.2113,330293.0
2017-09-27 10:10:00,20.3,20.33,20.27,20.3,287276.0,17.2113,17.2368,17.1859,17.2113,287276.0
2017-09-27 10:20:00,20.3,20.31,20.27,20.3,232399.0,17.2113,17.2198,17.1859,17.2113,232399.0
2017-09-27 10:30:00,20.3,20.4,20.27,20.27,487270.0,17.2113,17.2961,17.1859,17.1859,487270.0
2017-09-27 10:40:00,20.27,20.27,20.18,20.21,403565.0,17.1859,17.1859,17.1096,17.135,403565.0
2017-09-27 10:50:00,20.21,20.25,20.13,20.24,536778.0,17.135,17.1689,17.0672,17.1605,536778.0
2017-09-27 11:00:00,20.24,20.27,20.22,20.27,171732.0,17.1605,17.1859,17.1435,17.1859,171732.0
2017-09-27 11:10:00,20.27,20.3,20.24,20.29,579765.0,17.1859,17.2113,17.1605,17.2029,579765.0
2017-09-27 11:20:00,20.3,20.32,20.24,20.25,247961.0,17.2113,17.2283,17.1605,17.1689,247961.0
2017-09-27 11:30:00,20.25,20.28,20.24,20.26,123764.0,17.1689,17.1944,17.1605,17.1774,123764.0
2017-09-27 11:40:00,20.26,20.28,20.24,20.27,93032.0,17.1774,17.1944,17.1605,17.1859,93032.0
2017-09-27 11:50:00,20.28,20.28,20.25,20.28,118458.0,17.1944,17.1944,17.1689,17.1944,118458.0
2017-09-27 12:00:00,20.28,20.29,20.23,20.24,152610.0,17.1944,17.2029,17.152,17.1605,152610.0
2017-09-27 12:10:00,20.24,20.26,20.21,20.23,122273.0,17.1605,17.1774,17.135,17.152,122273.0
2017-09-27 12:20:00,20.23,20.25,20.22,20.24,67798.0,17.152,17.1689,17.1435,17.1605,67798.0
2017-09-27 12:30:00,20.25,20.26,20.22,20.25,142649.0,17.1689,17.1774,17.1435,17.1689,142649.0
2017-09-27 12:40:00,20.25,20.26,20.24,20.25,247133.0,17.1689,17.1774,17.1605,17.1689,247133.0
2017-09-27 12:50:00,20.25,20.26,20.21,20.23,73885.0,17.1689,17.1774,17.135,17.152,73885.0
2017-09-27 13:00:00,20.23,20.24,20.21,20.21,89964.0,17.152,17.1605,17.135,17.135,89964.0
2017-09-27 13:10:00,20.21,20.22,20.19,20.19,184421.0,17.135,17.1435,17.1181,17.1181,184421.0
2017-09-27 13:20:00,20.19,20.21,20.18,20.2,136411.0,17.1181,17.135,17.1096,17.1266,136411.0
2017-09-27 13:30:00,20.2,20.21,20.18,20.18,121260.0,17.1266,17.135,17.1096,17.1096,121260.0
2017-09-27 13:40:00,20.18,20.21,20.18,20.2,198920.0,17.1096,17.135,17.1096,17.1266,198920.0
2017-09-27 13:50:00,20.2,20.21,20.2,20.2,91457.0,17.1266,17.135,17.1266,17.1266,91457.0
2017-09-27 14:00:00,20.21,20.23,20.19,20.21,140424.0,17.135,17.152,17.1181,17.135,140424.0
2017-09-27 14:10:00,20.21,20.37,20.21,20.31,390591.0,17.135,17.2707,17.135,17.2198,390591.0
2017-09-27 14:20:00,20.31,20.32,20.25,20.25,160736.0,17.2198,17.2283,17.1689,17.1689,160736.0
2017-09-27 14:30:00,20.26,20.27,20.22,20.23,191465.0,17.1774,17.1859,17.1435,17.152,191465.0
2017-09-27 14:40:00,20.24,20.28,20.23,20.24,154768.0,17.1605,17.1944,17.152,17.1605,154768.0
2017-09-27 14:50:00,20.25,20.26,20.23,20.24,169192.0,17.1689,17.1774,17.152,17.1605,169192.0
2017-09-27 15:00:00,20.25,20.26,20.24,20.25,333554.0,17.1689,17.1774,17.1605,17.1689,333554.0
2017-09-27 15:10:00,20.25,20.26,20.22,20.25,401907.0,17.1689,17.1774,17.1435,17.1689,401907.0
2017-09-27 15:20:00,20.25,20.29,20.24,20.29,192646.0,17.1689,17.2029,17.1605,17.2029,192646.0
2017-09-27 15:30:00,20.29,20.29,20.25,20.27,237815.0,17.2029,17.2029,17.1689,17.1859,237815.0
2017-09-27 15:40:00,20.27,20.29,20.23,20.25,458501.0,17.1859,17.2029,17.152,17.1689,458501.0
2017-09-27 15:50:00,20.25,20.26,20.22,20.23,1147995.0,17.1689,17.1774,17.1435,17.152,1147995.0
2017-09-28 09:30:00,20.19,20.38,20.15,20.3,716833.0,17.1181,17.2792,17.0842,17.2113,716833.0
2017-09-28 09:40:00,20.3,20.52,20.29,20.51,1038530.0,17.2113,17.3979,17.2029,17.3894,1038530.0
2017-09-28 09:50:00,20.52,20.52,20.37,20.38,457836.0,17.3979,17.3979,17.2707,17.2792,457836.0
2017-09-28 10:00:00,20.38,20.47,20.35,20.45,522172.0,17.2792,17.3555,17.2537,17.3385,522172.0
2017-09-28 10:10:00,20.44,20.45,20.39,20.4,576430.0,17.33,17.3385,17.2876,17.2961,576430.0
2017-09-28 10:20:00,20.4,20.45,20.38,20.4,359747.0,17.2961,17.3385,17.2792,17.2961,359747.0
2017-09-28 10:30:00,20.4,20.44,20.38,20.44,111753.0,17.2961,17.33,17.2792,17.33,111753.0
2017-09-28 10:40:00,20.43,20.48,20.43,20.46,199399.0,17.3216,17.364,17.3216,17.347,199399.0
2017-09-28 10:50:00,20.47,20.51,20.45,20.48,386576.0,17.3555,17.3894,17.3385,17.364,386576.0
2017-09-28 11:00:00,20.48,20.48,20.39,20.4,311694.0,17.364,17.364,17.2876,17.2961,311694.0
2017-09-28 11:10:00,20.39,20.41,20.38,20.4,575425.0,17.2876,17.3046,17.2792,17.2961,575425.0
2017-09-28 11:20:00,20.4,20.41,20.37,20.41,157446.0,17.2961,17.3046,17.2707,17.3046,157446.0
2017-09-28 11:30:00,20.4,20.41,20.37,20.4,161635.0,17.2961,17.3046,17.2707,17.2961,161635.0
2017-09-28 11:40:00,20.4,20.45,20.39,20.45,155084.0,17.2961,17.3385,17.2876,17.3385,155084.0
2017-09-28 11:50:00,20.44,20.47,20.4,20.42,535356.0,17.33,17.3555,17.2961,17.3131,535356.0
2017-09-28 12:00:00,20.42,20.42,20.38,20.41,142324.0,17.3131,17.3131,17.2792,17.3046,142324.0
2017-09-28 12:10:00,20.41,20.41,20.39,20.39,84177.0,17.3046,17.3046,17.2876,17.2876,84177.0
2017-09-28 12:20:00,20.39,20.41,20.38,20.39,102960.0,17.2876,17.3046,17.2792,17.2876,102960.0
2017-09-28 12:30:00,20.39,20.41,20.39,20.39,140240.0,17.2876,17.3046,17.2876,17.2876,140240.0
2017-09-28 12:40:00,20.4,20.41,20.39,20.4,142408.0,17.2961,17.3046,17.2876,17.2961,142408.0
2017-09-28 12:50:00,20.39,20.4,20.35,20.37,103760.0,17.2876,17.2961,17.2537,17.2707,103760.0
2017-09-28 13:00:00,20.36,20.39,20.36,20.39,73003.0,17.2622,17.2876,17.2622,17.2876,73003.0
2017-09-28 13:10:00,20.39,20.4,20.37,20.39,67495.0,17.2876,17.2961,17.2707,17.2876,67495.0
2017-09-28 13:20:00,20.4,20.43,20.38,20.4,201108.0,17.2961,17.3216,17.2792,17.2961,201108.0
2017-09-28 13:30:00,20.39,20.4,20.37,20.38,89100.0,17.2876,17.2961,17.2707,17.2792,89100.0
2017-09-28 13:40:00,20.37,20.39,20.34,20.36,198836.0,17.2707,17.2876,17.2453,17.2622,198836.0
2017-09-28 13:50:00,20.36,20.38,20.35,20.37,166237.0,17.2622,17.2792,17.2537,17.2707,166237.0
2017-09-28 14:00:00,20.37,20.37,20.34,20.36,102465.0,17.2707,17.2707,17.2453,17.2622,102465.0
2017-09-28 14:10:00,20.36,20.36,20.34,20.36,149902.0,17.2622,17.2622,17.2453,17.2622,149902.0
2017-09-28 14:20:00,20.36,20.37,20.31,20.32,278196.0,17.2622,17.2707,17.2198,17.2283,278196.0
2017-09-28 14:30:00,20.32,20.32,20.3,20.3,91777.0,17.2283,17.2283,17.2113,17.2113,91777.0
2017-09-28 14:40:00,20.3,20.33,20.3,20.32,109901.0,17.2113,17.2368,17.2113,17.2283,109901.0
2017-09-28 14:50:00,20.32,20.33,20.3,20.31,114077.0,17.2283,17.2368,17.2113,17.2198,114077.0
2017-09-28 15:00:00,20.31,20.32,20.28,20.3,343054.0,17.2198,17.2283,17.1944,17.2113,343054.0
2017-09-28 15:10:00,20.3,20.33,20.29,20.32,171070.0,17.2113,17.2368,17.2029,17.2283,171070.0
2017-09-28 15:20:00,20.32,20.32,20.28,20.29,274295.0,17.2283,17.2283,17.1944,17.2029,274295.0
2017-09-28 15:30:00,20.29,20.31,20.26,20.27,256182.0,17.2029,17.2198,17.1774,17.1859,256182.0
2017-09-28 15:40:00,20.27,20.28,20.26,20.28,334144.0,17.1859,17.1944,17.1774,17.1944,334144.0
2017-09-28 15:50:00,20.28,20.3,20.24,20.27,1019389.0,17.1944,17.2113,17.1605,17.1859,1019389.0
2017-09-29 09:30:00,20.33,20.41,20.21,20.25,710522.0,17.2368,17.3046,17.135,17.1689,710522.0
2017-09-29 09:40:00,20.25,20.32,20.19,20.25,348247.0,17.1689,17.2283,17.1181,17.1689,348247.0
2017-09-29 09:50:00,20.25,20.29,20.21,20.29,299312.0,17.1689,17.2029,17.135,17.2029,299312.0
2017-09-29 10:00:00,20.29,20.31,20.24,20.26,316293.0,17.2029,17.2198,17.1605,17.1774,316293.0
2017-09-29 10:10:00,20.26,20.3,20.25,20.25,105368.0,17.1774,17.2113,17.1689,17.1689,105368.0
2017-09-29 10:20:00,20.25,20.27,20.24,20.26,124189.0,17.1689,17.1859,17.1605,17.1774,124189.0
2017-09-29 10:30:00,20.26,20.28,20.23,20.27,268286.0,17.1774,17.1944,17.152,17.1859,268286.0
2017-09-29 10:40:00,20.27,20.29,20.25,20.26,112603.0,17.1859,17.2029,17.1689,17.1774,112603.0
2017-09-29 10:50:00,20.26,20.34,20.25,20.29,283484.0,17.1774,17.2453,17.1689,17.2029,283484.0
2017-09-29 11:00:00,20.29,20.31,20.25,20.25,246020.0,17.2029,17.2198,17.1689,17.1689,246020.0
2017-09-29 11:10:00,20.26,20.27,20.24,20.24,94630.0,17.1774,17.1859,17.1605,17.1605,94630.0
2017-09-29 11:20:00,20.25,20.28,20.22,20.25,626826.0,17.1689,17.1944,17.1435,17.1689,626826.0
2017-09-29 11:30:00,20.25,20.27,20.24,20.26,166679.0,17.1689,17.1859,17.1605,17.1774,166679.0
2017-09-29 11:40:00,20.26,20.26,20.25,20.25,32383.0,17.1774,17.1774,17.1689,17.1689,32383.0
2017-09-29 11:50:00,20.26,20.26,20.23,20.24,294884.0,17.1774,17.1774,17.152,17.1605,294884.0
2017-09-29 12:00:00,20.25,20.27,20.24,20.27,98056.0,17.1689,17.1859,17.1605,17.1859,98056.0
2017-09-29 12:10:00,20.27,20.27,20.25,20.25,185256.0,17.1859,17.1859,17.1689,17.1689,185256.0
2017-09-29 12:20:00,20.26,20.26,20.24,20.26,192467.0,17.1774,17.1774,17.1605,17.1774,192467.0
2017-09-29 12:30:00,20.26,20.26,20.22,20.24,94804.0,17.1774,17.1774,17.1435,17.1605,94804.0
2017-09-29 12:40:00,20.24,20.24,20.21,20.22,122024.0,17.1605,17.1605,17.135,17.1435,122024.0
2017-09-29 12:50:00,20.22,20.25,20.22,20.23,71495.0,17.1435,17.1689,17.1435,17.152,71495.0
2017-09-29 13:00:00,20.22,20.24,20.2,20.23,133622.0,17.1435,17.1605,17.1266,17.152,133622.0
2017-09-29 13:10:00,20.24,20.24,20.21,20.23,73659.0,17.1605,17.1605,17.135,17.152,73659.0
2017-09-29 13:20:00,20.23,20.24,20.19,20.19,227655.0,17.152,17.1605,17.1181,17.1181,227655.0
2017-09-29 13:30:00,20.2,20.2,20.18,20.19,91660.0,17.1266,17.1266,17.1096,17.1181,91660.0
2017-09-29 13:40:00,20.18,20.19,20.17,20.17,80298.0,17.1096,17.1181,17.1011,17.1011,80298.0
2017-09-29 13:50:00,20.18,20.2,20.17,20.19,180534.0,17.1096,17.1266,17.1011,17.1181,180534.0
2017-09-29 14:00:00,20.18,20.19,20.17,20.18,115001.0,17.1096,17.1181,17.1011,17.1096,115001.0
2017-09-29 14:10:00,20.17,20.21,20.12,20.19,379300.0,17.1011,17.135,17.0587,17.1181,379300.0
2017-09-29 14:20:00,20.18,20.19,20.17,20.18,82802.0,17.1096,17.1181,17.1011,17.1096,82802.0
2017-09-29 14:30:00,20.18,20.19,20.17,20.18,122264.0,17.1096,17.1181,17.1011,17.1096,122264.0
2017-09-29 14:40:00,20.18,20.19,20.15,20.17,226008.0,17.1096,17.1181,17.0842,17.1011,226008.0
2017-09-29 14:50:00,20.17,20.18,20.14,20.14,180459.0,17.1011,17.1096,17.0757,17.0757,180459.0
2017-09-29 15:00:00,20.14,20.15,20.11,20.11,332867.0,17.0757,17.0842,17.0503,17.0503,332867.0
2017-09-29 15:10:00,20.11,20.12,20.09,20.1,276677.0,17.0503,17.0587,17.0333,17.0418,276677.0
2017-09-29 15:20:00,20.1,20.1,20.06,20.1,405249.0,17.0418,17.0418,17.0079,17.0418,405249.0
2017-09-29 15:30:00,20.1,20.11,20.08,20.09,387623.0,17.0418,17.0503,17.0248,17.0333,387623.0
2017-09-29 15:40:00,20.09,20.09,20.04,20.04,687433.0,17.0333,17.0333,16.9909,16.9909,687433.0
2017-09-29 15:50:00,20.05,20.06,20.04,20.05,833776.0,16.9994,17.0079,16.9909,16.9994,833776.0
2017-10-02 09:30:00,20.04,20.07,19.69,19.87,1378491.0,16.9909,17.0163,16.6942,16.8468,1378491.0
2017-10-02 09:40:00,19.86,19.98,19.82,19.97,587250.0,16.8383,16.94,16.8044,16.9316,587250.0
2017-10-02 09:50:00,19.98,20.01,19.94,20.0,252491.0,16.94,16.9655,16.9061,16.957,252491.0
2017-10-02 10:00:00,20.0,20.07,19.99,20.05,315152.0,16.957,17.0163,16.9485,16.9994,315152.0
2017-10-02 10:10:00,20.05,20.05,19.96,19.97,399241.0,16.9994,16.9994,16.9231,16.9316,399241.0
2017-10-02 10:20:00,19.96,19.97,19.87,19.88,270294.0,16.9231,16.9316,16.8468,16.8552,270294.0
2017-10-02 10:30:00,19.88,19.92,19.87,19.89,277603.0,16.8552,16.8892,16.8468,16.8637,277603.0
2017-10-02 10:40:00,19.89,20.0,19.88,19.99,194252.0,16.8637,16.957,16.8552,16.9485,194252.0
2017-10-02 10:50:00,19.99,20.0,19.94,20.0,131163.0,16.9485,16.957,16.9061,16.957,131163.0
2017-10-02 11:00:00,20.0,20.02,19.99,20.01,177359.0,16.957,16.9739,16.9485,16.9655,177359.0
2017-10-02 11:10:00,20.01,20.02,19.96,19.96,127052.0,16.9655,16.9739,16.9231,16.9231,127052.0
2017-10-02 11:20:00,19.96,20.01,19.96,20.01,100963.0,16.9231,16.9655,16.9231,16.9655,100963.0
2017-10-02 11:30:00,20.01,20.18,20.0,20.18,738412.0,16.9655,17.1096,16.957,17.1096,738412.0
2017-10-02 11:40:00,20.18,20.23,20.11,20.12,463898.0,17.1096,17.152,17.0503,17.0587,463898.0
2017-10-02 11:50:00,20.13,20.13,20.05,20.09,291513.0,17.0672,17.0672,16.9994,17.0333,291513.0
2017-10-02 12:00:00,20.09,20.11,20.07,20.09,129006.0,17.0333,17.0503,17.0163,17.0333,129006.0
2017-10-02 12:10:00,20.1,20.1,20.06,20.07,89197.0,17.0418,17.0418,17.0079,17.0163,89197.0
2017-10-02 12:20:00,20.07,20.08,20.02,20.02,114626.0,17.0163,17.0248,16.9739,16.9739,114626.0
2017-10-02 12:30:00,20.03,20.05,20.02,20.03,191603.0,16.9824,16.9994,16.9739,16.9824,191603.0
2017-10-02 12:40:00,20.03,20.07,20.01,20.05,153126.0,16.9824,17.0163,16.9655,16.9994,153126.0
2017-10-02 12:50:00,20.05,20.08,20.01,20.01,106164.0,16.9994,17.0248,16.9655,16.9655,106164.0
2017-10-02 13:00:00,20.01,20.03,20.0,20.01,159370.0,16.9655,16.9824,16.957,16.9655,159370.0
2017-10-02 13:10:00,20.01,20.04,19.99,20.03,683895.0,16.9655,16.9909,16.9485,16.9824,683895.0
2017-10-02 13:20:00,20.03,20.15,20.02,20.12,298302.0,16.9824,17.0842,16.9739,17.0587,298302.0
2017-10-02 13:30:00,20.12,20.12,20.07,20.09,158748.0,17.0587,17.0587,17.0163,17.0333,158748.0
2017-10-02 13:40:00,20.08,20.11,20.08,20.08,77459.0,17.0248,17.0503,17.0248,17.0248,77459.0
2017-10-02 13:50:00,20.09,20.15,20.04,20.13,217268.0,17.0333,17.0842,16.9909,17.0672,217268.0
2017-10-02 14:00:00,20.12,20.17,20.11,20.16,172535.0,17.0587,17.1011,17.0503,17.0926,172535.0
2017-10-02 14:10:00,20.16,20.18,20.15,20.17,174840.0,17.0926,17.1096,17.0842,17.1011,174840.0
2017-10-02 14:20:00,20.17,20.18,20.15,20.18,92250.0,17.1011,17.1096,17.0842,17.1096,92250.0
2017-10-02 14:30:00,20.18,20.21,20.14,20.14,191085.0,17.1096,17.135,17.0757,17.0757,191085.0
2017-10-02 14:40:00,20.15,20.15,20.12,20.14,123939.0,17.0842,17.0842,17.0587,17.0757,123939.0
2017-10-02 14:50:00,20.14,20.15,20.11,20.11,177086.0,17.0757,17.0842,17.0503,17.0503,177086.0
2017-10-02 15:00:00,20.12,20.12,20.11,20.12,109024.0,17.0587,17.0587,17.0503,17.0587,109024.0
2017-10-02 15:10:00,20.12,20.12,20.08,20.08,343227.0,17.0587,17.0587,17.0248,17.0248,343227.0
2017-10-02 15:20:00,20.08,20.1,20.07,20.07,218323.0,17.0248,17.0418,17.0163,17.0163,218323.0
2017-10-02 15:30:00,20.07,20.08,20.05,20.05,181975.0,17.0163,17.0248,16.9994,16.9994,181975.0
2017-10-02 15:40:00,20.05,20.09,20.03,20.04,591948.0,16.9994,17.0333,16.9824,16.9909,591948.0
2017-10-02 15:50:00,20.04,20.04,19.94,19.97,1368724.0,16.9909,16.9909,16.9061,16.9316,1368724.0
2017-10-03 09:30:00,20.02,20.18,20.0,20.13,369086.0,16.9739,17.1096,16.957,17.0672,369086.0
2017-10-03 09:40:00,20.13,20.15,20.11,20.12,229007.0,17.0672,17.0842,17.0503,17.0587,229007.0
2017-10-03 09:50:00,20.12,20.25,20.11,20.22,379847.0,17.0587,17.1689,17.0503,17.1435,379847.0
2017-10-03 10:00:00,20.22,20.23,20.11,20.14,881172.0,17.1435,17.152,17.0503,17.0757,881172.0
2017-10-03 10:10:00,20.14,20.18,20.11,20.17,340485.0,17.0757,17.1096,17.0503,17.1011,340485.0
2017-10-03 10:20:00,20.18,20.2,20.13,20.14,176805.0,17.1096,17.1266,17.0672,17.0757,176805.0
2017-10-03 10:30:00,20.14,20.2,20.13,20.14,1150537.0,17.0757,17.1266,17.0672,17.0757,1150537.0
2017-10-03 10:40:00,20.16,20.53,20.15,20.39,2775197.0,17.0926,17.4063,17.0842,17.2876,2775197.0
2017-10-03 10:50:00,20.38,20.4,20.26,20.27,1290271.0,17.2792,17.2961,17.1774,17.1859,1290271.0
2017-10-03 11:00:00,20.26,20.46,20.26,20.44,1046907.0,17.1774,17.347,17.1774,17.33,1046907.0
2017-10-03 11:10:00,20.44,20.53,20.4,20.4,784936.0,17.33,17.4063,17.2961,17.2961,784936.0
2017-10-03 11:20:00,20.4,20.44,20.34,20.43,563833.0,17.2961,17.33,17.2453,17.3216,563833.0
2017-10-03 11:30:00,20.43,20.62,20.41,20.6,971985.0,17.3216,17.4827,17.3046,17.4657,971985.0
2017-10-03 11:40:00,20.61,20.69,20.53,20.56,590582.0,17.4742,17.542,17.4063,17.4318,590582.0
2017-10-03 11:50:00,20.56,20.63,20.54,20.63,366513.0,17.4318,17.4911,17.4148,17.4911,366513.0
2017-10-03 12:00:00,20.63,20.69,20.62,20.65,302910.0,17.4911,17.542,17.4827,17.5081,302910.0
2017-10-03 12:10:00,20.64,20.68,20.62,20.66,380166.0,17.4996,17.5335,17.4827,17.5166,380166.0
2017-10-03 12:20:00,20.66,20.7,20.64,20.7,318115.0,17.5166,17.5505,17.4996,17.5505,318115.0
2017-10-03 12:30:00,20.7,20.72,20.68,20.7,353559.0,17.5505,17.5674,17.5335,17.5505,353559.0
2017-10-03 12:40:00,20.7,20.71,20.58,20.66,414512.0,17.5505,17.559,17.4487,17.5166,414512.0
2017-10-03 12:50:00,20.66,20.66,20.61,20.62,155637.0,17.5166,17.5166,17.4742,17.4827,155637.0
2017-10-03 13:00:00,20.63,20.63,20.54,20.55,570050.0,17.4911,17.4911,17.4148,17.4233,570050.0
2017-10-03 13:10:00,20.55,20.6,20.55,20.59,141873.0,17.4233,17.4657,17.4233,17.4572,141873.0
2017-10-03 13:20:00,20.58,20.59,20.57,20.57,103583.0,17.4487,17.4572,17.4403,17.4403,103583.0
2017-10-03 13:30:00,20.58,20.58,20.51,20.52,369741.0,17.4487,17.4487,17.3894,17.3979,369741.0
2017-10-03 13:40:00,20.52,20.56,20.47,20.51,454859.0,17.3979,17.4318,17.3555,17.3894,454859.0
2017-10-03 13:50:00,20.51,20.56,20.51,20.54,425376.0,17.3894,17.4318,17.3894,17.4148,425376.0
2017-10-03 14:00:00,20.54,20.57,20.54,20.55,212188.0,17.4148,17.4403,17.4148,17.4233,212188.0
2017-10-03 14:10:00,20.55,20.57,20.54,20.56,180684.0,17.4233,17.4403,17.4148,17.4318,180684.0
2017-10-03 14:20:00,20.56,20.57,20.54,20.55,197930.0,17.4318,17.4403,17.4148,17.4233,197930.0
2017-10-03 14:30:00,20.55,20.56,20.52,20.53,293526.0,17.4233,17.4318,17.3979,17.4063,293526.0
2017-10-03 14:40:00,20.52,20.53,20.46,20.46,376418.0,17.3979,17.4063,17.347,17.347,376418.0
2017-10-03 14:50:00,20.47,20.48,20.43,20.45,364759.0,17.3555,17.364,17.3216,17.3385,364759.0
2017-10-03 15:00:00,20.45,20.51,20.42,20.49,376345.0,17.3385,17.3894,17.3131,17.3724,376345.0
2017-10-03 15:10:00,20.49,20.52,20.47,20.52,208180.0,17.3724,17.3979,17.3555,17.3979,208180.0
2017-10-03 15:20:00,20.52,20.62,20.51,20.62,485335.0,17.3979,17.4827,17.3894,17.4827,485335.0
2017-10-03 15:30:00,20.62,20.67,20.6,20.67,787412.0,17.4827,17.525,17.4657,17.525,787412.0
2017-10-03 15:40:00,20.67,20.7,20.62,20.68,1496556.0,17.525,17.5505,17.4827,17.5335,1496556.0
2017-10-03 15:50:00,20.68,20.73,20.53,20.56,2887410.0,17.5335,17.5759,17.4063,17.4318,2887410.0
2017-10-04 09:30:00,20.56,20.68,20.49,20.56,1113088.0,17.4318,17.5335,17.3724,17.4318,1113088.0
2017-10-04 09:40:00,20.56,20.67,20.44,20.65,577926.0,17.4318,17.525,17.33,17.5081,577926.0
2017-10-04 09:50:00,20.66,20.68,20.54,20.64,455301.0,17.5166,17.5335,17.4148,17.4996,455301.0
2017-10-04 10:00:00,20.64,20.68,20.59,20.65,342294.0,17.4996,17.5335,17.4572,17.5081,342294.0
2017-10-04 10:10:00,20.65,20.7,20.6,20.7,832859.0,17.5081,17.5505,17.4657,17.5505,832859.0
2017-10-04 10:20:00,20.7,20.77,20.49,20.57,2088070.0,17.5505,17.6098,17.3724,17.4403,2088070.0
2017-10-04 10:30:00,20.57,20.64,20.54,20.55,525389.0,17.4403,17.4996,17.4148,17.4233,525389.0
2017-10-04 10:40:00,20.55,20.58,20.54,20.56,369892.0,17.4233,17.4487,17.4148,17.4318,369892.0
2017-10-04 10:50:00,20.56,20.59,20.55,20.55,331067.0,17.4318,17.4572,17.4233,17.4233,331067.0
2017-10-04 11:00:00,20.55,20.58,20.5,20.5,426125.0,17.4233,17.4487,17.3809,17.3809,426125.0
2017-10-04 11:10:00,20.5,20.54,20.5,20.51,176826.0,17.3809,17.4148,17.3809,17.3894,176826.0
2017-10-04 11:20:00,20.51,20.53,20.5,20.52,264194.0,17.3894,17.4063,17.3809,17.3979,264194.0
2017-10-04 11:30:00,20.52,20.52,20.5,20.52,204726.0,17.3979,17.3979,17.3809,17.3979,204726.0
2017-10-04 11:40:00,20.52,20.62,20.51,20.61,244433.0,17.3979,17.4827,17.3894,17.4742,244433.0
2017-10-04 11:50:00,20.61,20.67,20.6,20.64,170920.0,17.4742,17.525,17.4657,17.4996,170920.0
2017-10-04 12:00:00,20.64,20.65,20.58,20.6,117784.0,17.4996,17.5081,17.4487,17.4657,117784.0
2017-10-04 12:10:00,20.59,20.62,20.59,20.6,175529.0,17.4572,17.4827,17.4572,17.4657,175529.0
2017-10-04 12:20:00,20.6,20.61,20.59,20.61,135226.0,17.4657,17.4742,17.4572,17.4742,135226.0
2017-10-04 12:30:00,20.61,20.61,20.59,20.61,209208.0,17.4742,17.4742,17.4572,17.4742,209208.0
2017-10-04 12:40:00,20.6,20.62,20.59,20.6,126992.0,17.4657,17.4827,17.4572,17.4657,126992.0
2017-10-04 12:50:00,20.6,20.62,20.59,20.6,75039.0,17.4657,17.4827,17.4572,17.4657,75039.0
2017-10-04 13:00:00,20.6,20.63,20.58,20.58,570786.0,17.4657,17.4911,17.4487,17.4487,570786.0
2017-10-04 13:10:00,20.59,20.59,20.5,20.51,147040.0,17.4572,17.4572,17.3809,17.3894,147040.0
2017-10-04 13:20:00,20.52,20.52,20.5,20.51,297281.0,17.3979,17.3979,17.3809,17.3894,297281.0
2017-10-04 13:30:00,20.51,20.56,20.47,20.48,530630.0,17.3894,17.4318,17.3555,17.364,530630.0
2017-10-04 13:40:00,20.47,20.49,20.43,20.45,246005.0,17.3555,17.3724,17.3216,17.3385,246005.0
2017-10-04 13:50:00,20.45,20.52,20.45,20.5,194023.0,17.3385,17.3979,17.3385,17.3809,194023.0
2017-10-04 14:00:00,20.5,20.51,20.49,20.49,132332.0,17.3809,17.3894,17.3724,17.3724,132332.0
2017-10-04 14:10:00,20.5,20.52,20.45,20.47,209160.0,17.3809,17.3979,17.3385,17.3555,209160.0
2017-10-04 14:20:00,20.46,20.47,20.44,20.47,252014.0,17.347,17.3555,17.33,17.3555,252014.0
2017-10-04 14:30:00,20.47,20.49,20.46,20.47,152658.0,17.3555,17.3724,17.347,17.3555,152658.0
2017-10-04 14:40:00,20.47,20.51,20.45,20.51,250779.0,17.3555,17.3894,17.3385,17.3894,250779.0
2017-10-04 14:50:00,20.5,20.5,20.44,20.46,163672.0,17.3809,17.3809,17.33,17.347,163672.0
2017-10-04 15:00:00,20.46,20.51,20.46,20.5,273751.0,17.347,17.3894,17.347,17.3809,273751.0
2017-10-04 15:10:00,20.5,20.51,20.49,20.51,141131.0,17.3809,17.3894,17.3724,17.3894,141131.0
2017-10-04 15:20:00,20.51,20.51,20.5,20.51,132745.0,17.3894,17.3894,17.3809,17.3894,132745.0
2017-10-04 15:30:00,20.51,20.51,20.46,20.46,605161.0,17.3894,17.3894,17.347,17.347,605161.0
2017-10-04 15:40:00,20.46,20.52,20.46,20.48,424129.0,17.347,17.3979,17.347,17.364,424129.0
2017-10-04 15:50:00,20.48,20.53,20.48,20.52,1039439.0,17.364,17.4063,17.364,17.3979,1039439.0
2017-10-05 09:30:00,20.48,20.63,20.48,20.57,669651.0,17.364,17.4911,17.364,17.4403,669651.0
2017-10-05 09:40:00,20.57,20.66,20.53,20.66,385023.0,17.4403,17.5166,17.4063,17.5166,385023.0
2017-10-05 09:50:00,20.66,20.84,20.66,20.73,694760.0,17.5166,17.6692,17.5166,17.5759,694760.0
2017-10-05 10:00:00,20.73,20.96,20.72,20.75,1515712.0,17.5759,17.7709,17.5674,17.5929,1515712.0
2017-10-05 10:10:00,20.75,20.82,20.61,20.73,875957.0,17.5929,17.6522,17.4742,17.5759,875957.0
2017-10-05 10:20:00,20.72,20.75,20.67,20.71,375172.0,17.5674,17.5929,17.525,17.559,375172.0
2017-10-05 10:30:00,20.71,20.71,20.64,20.65,201156.0,17.559,17.559,17.4996,17.5081,201156.0
2017-10-05 10:40:00,20.66,20.66,20.62,20.62,294941.0,17.5166,17.5166,17.4827,17.4827,294941.0
2017-10-05 10:50:00,20.62,20.66,20.62,20.65,452305.0,17.4827,17.5166,17.4827,17.5081,452305.0
2017-10-05 11:00:00,20.65,20.68,20.64,20.66,340423.0,17.5081,17.5335,17.4996,17.5166,340423.0
2017-10-05 11:10:00,20.66,20.71,20.66,20.71,280874.0,17.5166,17.559,17.5166,17.559,280874.0
2017-10-05 11:20:00,20.7,20.78,20.7,20.73,259037.0,17.5505,17.6183,17.5505,17.5759,259037.0
2017-10-05 11:30:00,20.73,20.77,20.69,20.69,337524.0,17.5759,17.6098,17.542,17.542,337524.0
2017-10-05 11:40:00,20.7,20.72,20.68,20.71,166219.0,17.5505,17.5674,17.5335,17.559,166219.0
2017-10-05 11:50:00,20.72,20.72,20.7,20.71,108374.0,17.5674,17.5674,17.5505,17.559,108374.0
2017-10-05 12:00:00,20.71,20.78,20.71,20.77,138053.0,17.559,17.6183,17.559,17.6098,138053.0
2017-10-05 12:10:00,20.78,20.84,20.75,20.81,1629121.0,17.6183,17.6692,17.5929,17.6437,1629121.0
2017-10-05 12:20:00,20.81,20.83,20.71,20.74,310429.0,17.6437,17.6607,17.559,17.5844,310429.0
2017-10-05 12:30:00,20.74,20.78,20.73,20.77,1177655.0,17.5844,17.6183,17.5759,17.6098,1177655.0
2017-10-05 12:40:00,20.77,20.77,20.72,20.73,194851.0,17.6098,17.6098,17.5674,17.5759,194851.0
2017-10-05 12:50:00,20.73,20.74,20.71,20.73,155741.0,17.5759,17.5844,17.559,17.5759,155741.0
2017-10-05 13:00:00,20.73,20.77,20.72,20.76,114553.0,17.5759,17.6098,17.5674,17.6014,114553.0
2017-10-05 13:10:00,20.75,20.78,20.75,20.78,99684.0,17.5929,17.6183,17.5929,17.6183,99684.0
2017-10-05 13:20:00,20.78,20.78,20.75,20.76,138234.0,17.6183,17.6183,17.5929,17.6014,138234.0
2017-10-05 13:30:00,20.76,20.76,20.73,20.76,149335.0,17.6014,17.6014,17.5759,17.6014,149335.0
2017-10-05 13:40:00,20.76,20.76,20.72,20.72,182254.0,17.6014,17.6014,17.5674,17.5674,182254.0
2017-10-05 13:50:00,20.72,20.73,20.7,20.71,113198.0,17.5674,17.5759,17.5505,17.559,113198.0
2017-10-05 14:00:00,20.71,20.74,20.71,20.74,77862.0,17.559,17.5844,17.559,17.5844,77862.0
2017-10-05 14:10:00,20.74,20.75,20.72,20.73,121571.0,17.5844,17.5929,17.5674,17.5759,121571.0
2017-10-05 14:20:00,20.73,20.74,20.72,20.73,162270.0,17.5759,17.5844,17.5674,17.5759,162270.0
2017-10-05 14:30:00,20.73,20.74,20.69,20.7,209466.0,17.5759,17.5844,17.542,17.5505,209466.0
2017-10-05 14:40:00,20.71,20.71,20.7,20.71,79074.0,17.559,17.559,17.5505,17.559,79074.0
2017-10-05 14:50:00,20.7,20.75,20.7,20.73,363401.0,17.5505,17.5929,17.5505,17.5759,363401.0
2017-10-05 15:00:00,20.74,20.74,20.72,20.73,192655.0,17.5844,17.5844,17.5674,17.5759,192655.0
2017-10-05 15:10:00,20.73,20.75,20.73,20.73,172476.0,17.5759,17.5929,17.5759,17.5759,172476.0
2017-10-05 15:20:00,20.73,20.74,20.72,20.72,290711.0,17.5759,17.5844,17.5674,17.5674,290711.0
2017-10-05 15:30:00,20.73,20.75,20.72,20.75,1218067.0,17.5759,17.5929,17.5674,17.5929,1218067.0
2017-10-05 15:40:00,20.75,20.75,20.72,20.72,465689.0,17.5929,17.5929,17.5674,17.5674,465689.0
2017-10-05 15:50:00,20.73,20.73,20.68,20.69,1511504.0,17.5759,17.5759,17.5335,17.542,1511504.0
2017-10-06 09:30:00,20.51,20.62,20.49,20.6,805312.0,17.3894,17.4827,17.3724,17.4657,805312.0
2017-10-06 09:40:00,20.59,20.6,20.43,20.48,621084.0,17.4572,17.4657,17.3216,17.364,621084.0
2017-10-06 09:50:00,20.48,20.53,20.39,20.53,438452.0,17.364,17.4063,17.2876,17.4063,438452.0
2017-10-06 10:00:00,20.53,20.53,20.46,20.51,501956.0,17.4063,17.4063,17.347,17.3894,501956.0
2017-10-06 10:10:00,20.51,20.52,20.4,20.48,659960.0,17.3894,17.3979,17.2961,17.364,659960.0
2017-10-06 10:20:00,20.48,20.49,20.39,20.41,1316999.0,17.364,17.3724,17.2876,17.3046,1316999.0
2017-10-06 10:30:00,20.4,20.44,20.4,20.44,460403.0,17.2961,17.33,17.2961,17.33,460403.0
2017-10-06 10:40:00,20.43,20.53,20.42,20.5,1313572.0,17.3216,17.4063,17.3131,17.3809,1313572.0
2017-10-06 10:50:00,20.5,20.55,20.49,20.52,227875.0,17.3809,17.4233,17.3724,17.3979,227875.0
2017-10-06 11:00:00,20.52,20.54,20.5,20.52,318005.0,17.3979,17.4148,17.3809,17.3979,318005.0
2017-10-06 11:10:00,20.51,20.56,20.5,20.55,236602.0,17.3894,17.4318,17.3809,17.4233,236602.0
2017-10-06 11:20:00,20.56,20.62,20.55,20.57,1366850.0,17.4318,17.4827,17.4233,17.4403,1366850.0
2017-10-06 11:30:00,20.57,20.6,20.52,20.53,632204.0,17.4403,17.4657,17.3979,17.4063,632204.0
2017-10-06 11:40:00,20.53,20.54,20.51,20.52,378654.0,17.4063,17.4148,17.3894,17.3979,378654.0
2017-10-06 11:50:00,20.52,20.58,20.5,20.57,420450.0,17.3979,17.4487,17.3809,17.4403,420450.0
2017-10-06 12:00:00,20.57,20.61,20.57,20.59,229822.0,17.4403,17.4742,17.4403,17.4572,229822.0
2017-10-06 12:10:00,20.59,20.62,20.57,20.62,275791.0,17.4572,17.4827,17.4403,17.4827,275791.0
2017-10-06 12:20:00,20.62,20.68,20.61,20.66,359687.0,17.4827,17.5335,17.4742,17.5166,359687.0
2017-10-06 12:30:00,20.67,20.67,20.64,20.66,143341.0,17.525,17.525,17.4996,17.5166,143341.0
2017-10-06 12:40:00,20.66,20.66,20.62,20.62,78145.0,17.5166,17.5166,17.4827,17.4827,78145.0
2017-10-06 12:50:00,20.62,20.65,20.58,20.65,179057.0,17.4827,17.5081,17.4487,17.5081,179057.0
2017-10-06 13:00:00,20.65,20.67,20.63,20.67,432830.0,17.5081,17.525,17.4911,17.525,432830.0
2017-10-06 13:10:00,20.67,20.73,20.66,20.72,178741.0,17.525,17.5759,17.5166,17.5674,178741.0
2017-10-06 13:20:00,20.73,20.75,20.71,20.71,185292.0,17.5759,17.5929,17.559,17.559,185292.0
2017-10-06 13:30:00,20.71,20.72,20.62,20.62,189971.0,17.559,17.5674,17.4827,17.4827,189971.0
2017-10-06 13:40:00,20.63,20.66,20.58,20.6,611414.0,17.4911,17.5166,17.4487,17.4657,611414.0
2017-10-06 13:50:00,20.61,20.63,20.59,20.62,107658.0,17.4742,17.4911,17.4572,17.4827,107658.0
2017-10-06 14:00:00,20.61,20.63,20.61,20.63,127251.0,17.4742,17.4911,17.4742,17.4911,127251.0
2017-10-06 14:10:00,20.63,20.66,20.62,20.66,170580.0,17.4911,17.5166,17.4827,17.5166,170580.0
2017-10-06 14:20:00,20.66,20.68,20.64,20.66,318775.0,17.5166,17.5335,17.4996,17.5166,318775.0
2017-10-06 14:30:00,20.66,20.67,20.59,20.63,290997.0,17.5166,17.525,17.4572,17.4911,290997.0
2017-10-06 14:40:00,20.63,20.63,20.59,20.62,823789.0,17.4911,17.4911,17.4572,17.4827,823789.0
2017-10-06 14:50:00,20.61,20.64,20.59,20.62,471698.0,17.4742,17.4996,17.4572,17.4827,471698.0
2017-10-06 15:00:00,20.62,20.64,20.61,20.63,199440.0,17.4827,17.4996,17.4742,17.4911,199440.0
2017-10-06 15:10:00,20.62,20.65,20.61,20.62,241506.0,17.4827,17.5081,17.4742,17.4827,241506.0
2017-10-06 15:20:00,20.63,20.65,20.62,20.64,236120.0,17.4911,17.5081,17.4827,17.4996,236120.0
2017-10-06 15:30:00,20.64,20.65,20.62,20.64,548320.0,17.4996,17.5081,17.4827,17.4996,548320.0
2017-10-06 15:40:00,20.64,20.65,20.61,20.63,635242.0,17.4996,17.5081,17.4742,17.4911,635242.0
2017-10-06 15:50:00,20.64,20.65,20.6,20.62,1374944.0,17.4996,17.5081,17.4657,17.4827,1374944.0
2017-10-09 09:30:00,20.75,20.82,20.59,20.68,686069.0,17.5929,17.6522,17.4572,17.5335,686069.0
2017-10-09 09:40:00,20.68,20.69,20.54,20.56,609884.0,17.5335,17.542,17.4148,17.4318,609884.0
2017-10-09 09:50:00,20.55,20.67,20.48,20.65,1228460.0,17.4233,17.525,17.364,17.5081,1228460.0
2017-10-09 10:00:00,20.65,20.68,20.46,20.59,1324997.0,17.5081,17.5335,17.347,17.4572,1324997.0
2017-10-09 10:10:00,20.58,20.63,20.52,20.57,1236285.0,17.4487,17.4911,17.3979,17.4403,1236285.0
2017-10-09 10:20:00,20.57,20.63,20.49,20.54,372965.0,17.4403,17.4911,17.3724,17.4148,372965.0
2017-10-09 10:30:00,20.53,20.57,20.49,20.53,320416.0,17.4063,17.4403,17.3724,17.4063,320416.0
2017-10-09 10:40:00,20.52,20.52,20.42,20.45,606702.0,17.3979,17.3979,17.3131,17.3385,606702.0
2017-10-09 10:50:00,20.44,20.44,20.37,20.39,258351.0,17.33,17.33,17.2707,17.2876,258351.0
2017-10-09 11:00:00,20.4,20.41,20.35,20.37,135960.0,17.2961,17.3046,17.2537,17.2707,135960.0
2017-10-09 11:10:00,20.36,20.37,20.33,20.35,171927.0,17.2622,17.2707,17.2368,17.2537,171927.0
2017-10-09 11:20:00,20.35,20.4,20.35,20.39,162367.0,17.2537,17.2961,17.2537,17.2876,162367.0
2017-10-09 11:30:00,20.39,20.42,20.37,20.42,204418.0,17.2876,17.3131,17.2707,17.3131,204418.0
2017-10-09 11:40:00,20.41,20.43,20.35,20.36,148579.0,17.3046,17.3216,17.2537,17.2622,148579.0
2017-10-09 11:50:00,20.36,20.37,20.35,20.35,127232.0,17.2622,17.2707,17.2537,17.2537,127232.0
2017-10-09 12:00:00,20.35,20.39,20.35,20.35,202595.0,17.2537,17.2876,17.2537,17.2537,202595.0
2017-10-09 12:10:00,20.35,20.44,20.34,20.4,472221.0,17.2537,17.33,17.2453,17.2961,472221.0
2017-10-09 12:20:00,20.4,20.41,20.36,20.37,123439.0,17.2961,17.3046,17.2622,17.2707,123439.0
2017-10-09 12:30:00,20.36,20.37,20.29,20.3,223432.0,17.2622,17.2707,17.2029,17.2113,223432.0
2017-10-09 12:40:00,20.3,20.32,20.28,20.29,203037.0,17.2113,17.2283,17.1944,17.2029,203037.0
2017-10-09 12:50:00,20.28,20.31,20.22,20.23,212432.0,17.1944,17.2198,17.1435,17.152,212432.0
2017-10-09 13:00:00,20.22,20.26,20.21,20.25,288444.0,17.1435,17.1774,17.135,17.1689,288444.0
2017-10-09 13:10:00,20.25,20.26,20.22,20.24,394526.0,17.1689,17.1774,17.1435,17.1605,394526.0
2017-10-09 13:20:00,20.24,20.28,20.23,20.25,255280.0,17.1605,17.1944,17.152,17.1689,255280.0
2017-10-09 13:30:00,20.25,20.28,20.23,20.28,117594.0,17.1689,17.1944,17.152,17.1944,117594.0
2017-10-09 13:40:00,20.28,20.33,20.27,20.32,218875.0,17.1944,17.2368,17.1859,17.2283,218875.0
2017-10-09 13:50:00,20.32,20.33,20.28,20.32,314275.0,17.2283,17.2368,17.1944,17.2283,314275.0
2017-10-09 14:00:00,20.32,20.35,20.29,20.34,435764.0,17.2283,17.2537,17.2029,17.2453,435764.0
2017-10-09 14:10:00,20.33,20.38,20.3,20.36,312488.0,17.2368,17.2792,17.2113,17.2622,312488.0
2017-10-09 14:20:00,20.36,20.4,20.34,20.37,197551.0,17.2622,17.2961,17.2453,17.2707,197551.0
2017-10-09 14:30:00,20.36,20.4,20.34,20.37,655866.0,17.2622,17.2961,17.2453,17.2707,655866.0
2017-10-09 14:40:00,20.37,20.39,20.36,20.36,185200.0,17.2707,17.2876,17.2622,17.2622,185200.0
2017-10-09 14:50:00,20.37,20.39,20.35,20.38,167592.0,17.2707,17.2876,17.2537,17.2792,167592.0
2017-10-09 15:00:00,20.38,20.38,20.35,20.37,168267.0,17.2792,17.2792,17.2537,17.2707,168267.0
2017-10-09 15:10:00,20.37,20.37,20.31,20.33,200173.0,17.2707,17.2707,17.2198,17.2368,200173.0
2017-10-09 15:20:00,20.32,20.34,20.3,20.32,258136.0,17.2283,17.2453,17.2113,17.2283,258136.0
2017-10-09 15:30:00,20.32,20.33,20.26,20.28,396296.0,17.2283,17.2368,17.1774,17.1944,396296.0
2017-10-09 15:40:00,20.28,20.28,20.21,20.23,439858.0,17.1944,17.1944,17.135,17.152,439858.0
2017-10-09 15:50:00,20.23,20.3,20.22,20.28,1699413.0,17.152,17.2113,17.1435,17.1944,1699413.0
2017-10-10 09:30:00,20.36,20.54,20.29,20.54,621694.0,17.2622,17.4148,17.2029,17.4148,621694.0
2017-10-10 09:40:00,20.53,20.65,20.48,20.64,509542.0,17.4063,17.5081,17.364,17.4996,509542.0
2017-10-10 09:50:00,20.64,20.68,20.49,20.5,862834.0,17.4996,17.5335,17.3724,17.3809,862834.0
2017-10-10 10:00:00,20.5,20.53,20.38,20.4,670660.0,17.3809,17.4063,17.2792,17.2961,670660.0
2017-10-10 10:10:00,20.4,20.42,20.26,20.29,719136.0,17.2961,17.3131,17.1774,17.2029,719136.0
2017-10-10 10:20:00,20.28,20.33,20.25,20.28,624879.0,17.1944,17.2368,17.1689,17.1944,624879.0
2017-10-10 10:30:00,20.28,20.32,20.2,20.21,693720.0,17.1944,17.2283,17.1266,17.135,693720.0
2017-10-10 10:40:00,20.22,20.24,20.11,20.21,591240.0,17.1435,17.1605,17.0503,17.135,591240.0
2017-10-10 10:50:00,20.22,20.22,20.14,20.16,264526.0,17.1435,17.1435,17.0757,17.0926,264526.0
2017-10-10 11:00:00,20.15,20.16,19.99,20.05,849118.0,17.0842,17.0926,16.9485,16.9994,849118.0
2017-10-10 11:10:00,20.06,20.14,20.04,20.09,282407.0,17.0079,17.0757,16.9909,17.0333,282407.0
2017-10-10 11:20:00,20.09,20.12,20.08,20.12,214106.0,17.0333,17.0587,17.0248,17.0587,214106.0
2017-10-10 11:30:00,20.12,20.25,20.11,20.2,677471.0,17.0587,17.1689,17.0503,17.1266,677471.0
2017-10-10 11:40:00,20.2,20.24,20.19,20.23,293326.0,17.1266,17.1605,17.1181,17.152,293326.0
2017-10-10 11:50:00,20.22,20.27,20.2,20.23,395345.0,17.1435,17.1859,17.1266,17.152,395345.0
2017-10-10 12:00:00,20.23,20.23,20.19,20.19,115369.0,17.152,17.152,17.1181,17.1181,115369.0
2017-10-10 12:10:00,20.2,20.21,20.16,20.18,139880.0,17.1266,17.135,17.0926,17.1096,139880.0
2017-10-10 12:20:00,20.19,20.19,20.16,20.17,113186.0,17.1181,17.1181,17.0926,17.1011,113186.0
2017-10-10 12:30:00,20.17,20.17,20.11,20.12,244335.0,17.1011,17.1011,17.0503,17.0587,244335.0
2017-10-10 12:40:00,20.13,20.16,20.11,20.11,126911.0,17.0672,17.0926,17.0503,17.0503,126911.0
2017-10-10 12:50:00,20.12,20.13,20.09,20.1,163547.0,17.0587,17.0672,17.0333,17.0418,163547.0
2017-10-10 13:00:00,20.1,20.14,20.09,20.14,190514.0,17.0418,17.0757,17.0333,17.0757,190514.0
2017-10-10 13:10:00,20.14,20.16,20.07,20.08,249882.0,17.0757,17.0926,17.0163,17.0248,249882.0
2017-10-10 13:20:00,20.08,20.19,20.07,20.16,289708.0,17.0248,17.1181,17.0163,17.0926,289708.0
2017-10-10 13:30:00,20.16,20.2,20.15,20.19,170094.0,17.0926,17.1266,17.0842,17.1181,170094.0
2017-10-10 13:40:00,20.19,20.25,20.18,20.25,279617.0,17.1181,17.1689,17.1096,17.1689,279617.0
2017-10-10 13:50:00,20.25,20.28,20.2,20.22,364381.0,17.1689,17.1944,17.1266,17.1435,364381.0
2017-10-10 14:00:00,20.22,20.24,20.2,20.21,225035.0,17.1435,17.1605,17.1266,17.135,225035.0
2017-10-10 14:10:00,20.21,20.22,20.18,20.22,230982.0,17.135,17.1435,17.1096,17.1435,230982.0
2017-10-10 14:20:00,20.22,20.23,20.18,20.2,236873.0,17.1435,17.152,17.1096,17.1266,236873.0
2017-10-10 14:30:00,20.21,20.3,20.2,20.28,238765.0,17.135,17.2113,17.1266,17.1944,238765.0
2017-10-10 14:40:00,20.27,20.37,20.27,20.35,406396.0,17.1859,17.2707,17.1859,17.2537,406396.0
2017-10-10 14:50:00,20.35,20.39,20.29,20.36,346217.0,17.2537,17.2876,17.2029,17.2622,346217.0
2017-10-10 15:00:00,20.35,20.43,20.33,20.43,458054.0,17.2537,17.3216,17.2368,17.3216,458054.0
2017-10-10 15:10:00,20.43,20.48,20.38,20.38,425420.0,17.3216,17.364,17.2792,17.2792,425420.0
2017-10-10 15:20:00,20.38,20.41,20.32,20.38,714882.0,17.2792,17.3046,17.2283,17.2792,714882.0
2017-10-10 15:30:00,20.38,20.42,20.34,20.41,631596.0,17.2792,17.3131,17.2453,17.3046,631596.0
2017-10-10 15:40:00,20.42,20.5,20.4,20.5,1041011.0,17.3131,17.3809,17.2961,17.3809,1041011.0
2017-10-10 15:50:00,20.5,20.57,20.46,20.54,2804545.0,17.3809,17.4403,17.347,17.4148,2804545.0
2017-10-11 09:30:00,21.5,21.73,21.3,21.53,3354697.0,18.2288,18.4238,18.0592,18.2542,3354697.0
2017-10-11 09:40:00,21.53,21.9,21.5,21.8,2272239.0,18.2542,18.5679,18.2288,18.4831,2272239.0
2017-10-11 09:50:00,21.8,22.03,21.68,21.95,2696965.0,18.4831,18.6781,18.3814,18.6103,2696965.0
2017-10-11 10:00:00,21.96,21.99,21.71,21.75,2340206.0,18.6188,18.6442,18.4068,18.4407,2340206.0
2017-10-11 10:10:00,21.75,21.78,21.54,21.56,2105474.0,18.4407,18.4662,18.2627,18.2796,2105474.0
2017-10-11 10:20:00,21.56,21.59,21.23,21.23,2403824.0,18.2796,18.3051,17.9998,17.9998,2403824.0
2017-10-11 10:30:00,21.23,21.31,21.11,21.26,1365872.0,17.9998,18.0677,17.8981,18.0253,1365872.0
2017-10-11 10:40:00,21.26,21.35,21.15,21.18,683016.0,18.0253,18.1016,17.932,17.9574,683016.0
2017-10-11 10:50:00,21.18,21.2,20.98,20.99,721931.0,17.9574,17.9744,17.7879,17.7964,721931.0
2017-10-11 11:00:00,20.98,21.07,20.97,21.05,593345.0,17.7879,17.8642,17.7794,17.8472,593345.0
2017-10-11 11:10:00,21.05,21.05,21.05,21.05,0.0,17.8472,17.8472,17.8472,17.8472,0.0
2017-10-11 11:20:00,21.05,21.05,21.05,21.05,0.0,17.8472,17.8472,17.8472,17.8472,0.0
2017-10-11 11:30:00,21.5,21.56,21.06,21.49,2150310.0,18.2288,18.2796,17.8557,18.2203,2150310.0
2017-10-11 11:40:00,21.48,21.7,21.36,21.4,3042172.0,18.2118,18.3983,18.1101,18.144,3042172.0
2017-10-11 11:50:00,21.4,21.55,21.39,21.48,885375.0,18.144,18.2712,18.1355,18.2118,885375.0
2017-10-11 12:00:00,21.48,21.56,21.41,21.52,730391.0,18.2118,18.2796,18.1525,18.2457,730391.0
2017-10-11 12:10:00,21.51,21.59,21.51,21.56,481672.0,18.2372,18.3051,18.2372,18.2796,481672.0
2017-10-11 12:20:00,21.55,21.57,21.39,21.45,692734.0,18.2712,18.2881,18.1355,18.1864,692734.0
2017-10-11 12:30:00,21.44,21.46,21.39,21.43,572962.0,18.1779,18.1948,18.1355,18.1694,572962.0
2017-10-11 12:40:00,21.42,21.47,21.39,21.41,254440.0,18.1609,18.2033,18.1355,18.1525,254440.0
2017-10-11 12:50:00,21.4,21.41,21.25,21.26,532259.0,18.144,18.1525,18.0168,18.0253,532259.0
2017-10-11 13:00:00,21.27,21.29,21.21,21.23,416255.0,18.0338,18.0507,17.9829,17.9998,416255.0
2017-10-11 13:10:00,21.23,21.23,21.07,21.07,505790.0,17.9998,17.9998,17.8642,17.8642,505790.0
2017-10-11 13:20:00,21.07,21.19,21.05,21.18,434542.0,17.8642,17.9659,17.8472,17.9574,434542.0
2017-10-11 13:30:00,21.19,21.19,21.07,21.13,466339.0,17.9659,17.9659,17.8642,17.9151,466339.0
2017-10-11 13:40:00,21.13,21.17,21.05,21.09,295768.0,17.9151,17.949,17.8472,17.8811,295768.0
2017-10-11 13:50:00,21.1,21.13,21.04,21.12,295817.0,17.8896,17.9151,17.8388,17.9066,295817.0
2017-10-11 14:00:00,21.12,21.12,21.06,21.11,295326.0,17.9066,17.9066,17.8557,17.8981,295326.0
2017-10-11 14:10:00,21.11,21.17,21.06,21.07,374319.0,17.8981,17.949,17.8557,17.8642,374319.0
2017-10-11 14:20:00,21.06,21.08,20.99,21.03,497798.0,17.8557,17.8727,17.7964,17.8303,497798.0
2017-10-11 14:30:00,21.03,21.1,21.0,21.05,606842.0,17.8303,17.8896,17.8048,17.8472,606842.0
2017-10-11 14:40:00,21.05,21.07,20.99,21.0,444156.0,17.8472,17.8642,17.7964,17.8048,444156.0
2017-10-11 14:50:00,21.0,21.01,20.87,20.89,777768.0,17.8048,17.8133,17.6946,17.7116,777768.0
2017-10-11 15:00:00,20.89,20.96,20.87,20.94,468570.0,17.7116,17.7709,17.6946,17.754,468570.0
2017-10-11 15:10:00,20.93,21.01,20.91,20.98,929507.0,17.7455,17.8133,17.7285,17.7879,929507.0
2017-10-11 15:20:00,20.98,20.99,20.79,20.8,524581.0,17.7879,17.7964,17.6268,17.6353,524581.0
2017-10-11 15:30:00,20.79,20.86,20.77,20.8,820699.0,17.6268,17.6861,17.6098,17.6353,820699.0
2017-10-11 15:40:00,20.8,20.84,20.74,20.8,994785.0,17.6353,17.6692,17.5844,17.6353,994785.0
2017-10-11 15:50:00,20.8,20.81,20.73,20.76,1964710.0,17.6353,17.6437,17.5759,17.6014,1964710.0
2017-10-12 09:30:00,20.77,20.84,20.53,20.8,1592809.0,17.6098,17.6692,17.4063,17.6353,1592809.0
2017-10-12 09:40:00,20.8,20.91,20.77,20.87,703601.0,17.6353,17.7285,17.6098,17.6946,703601.0
2017-10-12 09:50:00,20.88,20.93,20.84,20.91,595722.0,17.7031,17.7455,17.6692,17.7285,595722.0
2017-10-12 10:00:00,20.91,21.01,20.88,21.01,813823.0,17.7285,17.8133,17.7031,17.8133,813823.0
2017-10-12 10:10:00,21.0,21.25,20.98,21.23,1055073.0,17.8048,18.0168,17.7879,17.9998,1055073.0
2017-10-12 10:20:00,21.23,21.26,21.13,21.19,529993.0,17.9998,18.0253,17.9151,17.9659,529993.0
2017-10-12 10:30:00,21.18,21.21,21.15,21.17,377339.0,17.9574,17.9829,17.932,17.949,377339.0
2017-10-12 10:40:00,21.18,21.32,21.15,21.28,557036.0,17.9574,18.0761,17.932,18.0422,557036.0
2017-10-12 10:50:00,21.28,21.31,21.23,21.24,428431.0,18.0422,18.0677,17.9998,18.0083,428431.0
2017-10-12 11:00:00,21.24,21.36,21.23,21.32,695984.0,18.0083,18.1101,17.9998,18.0761,695984.0
2017-10-12 11:10:00,21.33,21.33,21.16,21.2,352129.0,18.0846,18.0846,17.9405,17.9744,352129.0
2017-10-12 11:20:00,21.2,21.2,21.16,21.18,312888.0,17.9744,17.9744,17.9405,17.9574,312888.0
2017-10-12 11:30:00,21.18,21.18,21.09,21.11,414148.0,17.9574,17.9574,17.8811,17.8981,414148.0
2017-10-12 11:40:00,21.11,21.16,21.08,21.1,253289.0,17.8981,17.9405,17.8727,17.8896,253289.0
2017-10-12 11:50:00,21.1,21.11,21.03,21.05,223717.0,17.8896,17.8981,17.8303,17.8472,223717.0
2017-10-12 12:00:00,21.04,21.04,20.97,21.01,443282.0,17.8388,17.8388,17.7794,17.8133,443282.0
2017-10-12 12:10:00,21.01,21.03,20.95,20.97,230091.0,17.8133,17.8303,17.7624,17.7794,230091.0
2017-10-12 12:20:00,20.96,20.97,20.92,20.96,184675.0,17.7709,17.7794,17.737,17.7709,184675.0
2017-10-12 12:30:00,20.96,20.98,20.91,20.94,133951.0,17.7709,17.7879,17.7285,17.754,133951.0
2017-10-12 12:40:00,20.94,20.94,20.89,20.92,201968.0,17.754,17.754,17.7116,17.737,201968.0
2017-10-12 12:50:00,20.91,20.94,20.9,20.92,97056.0,17.7285,17.754,17.7201,17.737,97056.0
2017-10-12 13:00:00,20.93,20.97,20.92,20.95,196335.0,17.7455,17.7794,17.737,17.7624,196335.0
2017-10-12 13:10:00,20.95,20.97,20.94,20.96,88195.0,17.7624,17.7794,17.754,17.7709,88195.0
2017-10-12 13:20:00,20.96,20.97,20.92,20.93,85824.0,17.7709,17.7794,17.737,17.7455,85824.0
2017-10-12 13:30:00,20.92,20.94,20.91,20.91,77980.0,17.737,17.754,17.7285,17.7285,77980.0
2017-10-12 13:40:00,20.91,20.92,20.87,20.87,145069.0,17.7285,17.737,17.6946,17.6946,145069.0
2017-10-12 13:50:00,20.88,20.92,20.85,20.9,225204.0,17.7031,17.737,17.6777,17.7201,225204.0
2017-10-12 14:00:00,20.89,20.96,20.89,20.92,258504.0,17.7116,17.7709,17.7116,17.737,258504.0
2017-10-12 14:10:00,20.92,20.92,20.87,20.87,198422.0,17.737,17.737,17.6946,17.6946,198422.0
2017-10-12 14:20:00,20.87,20.91,20.86,20.89,139867.0,17.6946,17.7285,17.6861,17.7116,139867.0
2017-10-12 14:30:00,20.89,20.93,20.86,20.91,1272374.0,17.7116,17.7455,17.6861,17.7285,1272374.0
2017-10-12 14:40:00,20.91,20.91,20.86,20.88,197073.0,17.7285,17.7285,17.6861,17.7031,197073.0
2017-10-12 14:50:00,20.88,20.95,20.88,20.93,237539.0,17.7031,17.7624,17.7031,17.7455,237539.0
2017-10-12 15:00:00,20.93,20.96,20.92,20.94,289042.0,17.7455,17.7709,17.737,17.754,289042.0
2017-10-12 15:10:00,20.93,20.95,20.89,20.93,589087.0,17.7455,17.7624,17.7116,17.7455,589087.0
2017-10-12 15:20:00,20.93,20.97,20.92,20.95,241402.0,17.7455,17.7794,17.737,17.7624,241402.0
2017-10-12 15:30:00,20.94,20.96,20.93,20.95,411540.0,17.754,17.7709,17.7455,17.7624,411540.0
2017-10-12 15:40:00,20.95,20.97,20.9,20.91,1531727.0,17.7624,17.7794,17.7201,17.7285,1531727.0
2017-10-12 15:50:00,20.92,21.01,20.91,20.99,1979404.0,17.737,17.8133,17.7285,17.7964,1979404.0
2017-10-13 09:30:00,21.16,21.16,20.83,20.95,704766.0,17.9405,17.9405,17.6607,17.7624,704766.0
2017-10-13 09:40:00,20.95,21.02,20.91,21.02,304716.0,17.7624,17.8218,17.7285,17.8218,304716.0
2017-10-13 09:50:00,21.02,21.02,20.96,20.98,422250.0,17.8218,17.8218,17.7709,17.7879,422250.0
2017-10-13 10:00:00,20.98,21.01,20.97,20.98,321143.0,17.7879,17.8133,17.7794,17.7879,321143.0
2017-10-13 10:10:00,20.99,21.01,20.95,21.01,428658.0,17.7964,17.8133,17.7624,17.8133,428658.0
2017-10-13 10:20:00,21.0,21.14,20.99,21.12,355280.0,17.8048,17.9235,17.7964,17.9066,355280.0
2017-10-13 10:30:00,21.12,21.23,21.09,21.23,622516.0,17.9066,17.9998,17.8811,17.9998,622516.0
2017-10-13 10:40:00,21.22,21.27,21.18,21.23,427024.0,17.9914,18.0338,17.9574,17.9998,427024.0
2017-10-13 10:50:00,21.23,21.35,21.22,21.24,690719.0,17.9998,18.1016,17.9914,18.0083,690719.0
2017-10-13 11:00:00,21.25,21.38,21.19,21.37,388121.0,18.0168,18.127,17.9659,18.1185,388121.0
2017-10-13 11:10:00,21.37,21.44,21.34,21.41,470189.0,18.1185,18.1779,18.0931,18.1525,470189.0
2017-10-13 11:20:00,21.42,21.5,21.39,21.46,467602.0,18.1609,18.2288,18.1355,18.1948,467602.0
2017-10-13 11:30:00,21.46,21.49,21.36,21.39,994811.0,18.1948,18.2203,18.1101,18.1355,994811.0
2017-10-13 11:40:00,21.39,21.41,21.3,21.37,533025.0,18.1355,18.1525,18.0592,18.1185,533025.0
2017-10-13 11:50:00,21.37,21.46,21.34,21.43,329138.0,18.1185,18.1948,18.0931,18.1694,329138.0
2017-10-13 12:00:00,21.43,21.47,21.41,21.44,294564.0,18.1694,18.2033,18.1525,18.1779,294564.0
2017-10-13 12:10:00,21.45,21.45,21.4,21.42,177709.0,18.1864,18.1864,18.144,18.1609,177709.0
2017-10-13 12:20:00,21.42,21.49,21.41,21.49,306409.0,18.1609,18.2203,18.1525,18.2203,306409.0
2017-10-13 12:30:00,21.48,21.49,21.44,21.48,183670.0,18.2118,18.2203,18.1779,18.2118,183670.0
2017-10-13 12:40:00,21.48,21.55,21.48,21.53,329897.0,18.2118,18.2712,18.2118,18.2542,329897.0
2017-10-13 12:50:00,21.51,21.56,21.48,21.48,293263.0,18.2372,18.2796,18.2118,18.2118,293263.0
2017-10-13 13:00:00,21.48,21.54,21.41,21.43,313807.0,18.2118,18.2627,18.1525,18.1694,313807.0
2017-10-13 13:10:00,21.43,21.46,21.42,21.45,128604.0,18.1694,18.1948,18.1609,18.1864,128604.0
2017-10-13 13:20:00,21.46,21.46,21.41,21.45,210909.0,18.1948,18.1948,18.1525,18.1864,210909.0
2017-10-13 13:30:00,21.45,21.52,21.44,21.48,261642.0,18.1864,18.2457,18.1779,18.2118,261642.0
2017-10-13 13:40:00,21.48,21.49,21.43,21.44,172296.0,18.2118,18.2203,18.1694,18.1779,172296.0
2017-10-13 13:50:00,21.44,21.46,21.4,21.46,174238.0,18.1779,18.1948,18.144,18.1948,174238.0
2017-10-13 14:00:00,21.46,21.47,21.42,21.45,193181.0,18.1948,18.2033,18.1609,18.1864,193181.0
2017-10-13 14:10:00,21.45,21.48,21.43,21.46,237281.0,18.1864,18.2118,18.1694,18.1948,237281.0
2017-10-13 14:20:00,21.46,21.46,21.37,21.39,325335.0,18.1948,18.1948,18.1185,18.1355,325335.0
2017-10-13 14:30:00,21.39,21.47,21.36,21.44,334248.0,18.1355,18.2033,18.1101,18.1779,334248.0
2017-10-13 14:40:00,21.43,21.44,21.35,21.37,224241.0,18.1694,18.1779,18.1016,18.1185,224241.0
2017-10-13 14:50:00,21.38,21.4,21.35,21.39,318371.0,18.127,18.144,18.1016,18.1355,318371.0
2017-10-13 15:00:00,21.39,21.4,21.36,21.38,205296.0,18.1355,18.144,18.1101,18.127,205296.0
2017-10-13 15:10:00,21.39,21.39,21.31,21.32,220001.0,18.1355,18.1355,18.0677,18.0761,220001.0
2017-10-13 15:20:00,21.32,21.33,21.28,21.31,236545.0,18.0761,18.0846,18.0422,18.0677,236545.0
2017-10-13 15:30:00,21.3,21.31,21.26,21.27,464659.0,18.0592,18.0677,18.0253,18.0338,464659.0
2017-10-13 15:40:00,21.28,21.34,21.25,21.3,505582.0,18.0422,18.0931,18.0168,18.0592,505582.0
2017-10-13 15:50:00,21.3,21.38,21.29,21.3,1801679.0,18.0592,18.127,18.0507,18.0592,1801679.0
2017-10-16 09:30:00,21.29,21.29,20.96,20.96,736869.0,18.0507,18.0507,17.7709,17.7709,736869.0
2017-10-16 09:40:00,20.97,21.17,20.94,21.14,715258.0,17.7794,17.949,17.754,17.9235,715258.0
2017-10-16 09:50:00,21.14,21.2,21.09,21.12,358223.0,17.9235,17.9744,17.8811,17.9066,358223.0
2017-10-16 10:00:00,21.12,21.16,21.05,21.05,253444.0,17.9066,17.9405,17.8472,17.8472,253444.0
2017-10-16 10:10:00,21.05,21.11,21.04,21.05,179626.0,17.8472,17.8981,17.8388,17.8472,179626.0
2017-10-16 10:20:00,21.05,21.07,20.99,20.99,230106.0,17.8472,17.8642,17.7964,17.7964,230106.0
2017-10-16 10:30:00,21.0,21.03,20.96,21.01,212998.0,17.8048,17.8303,17.7709,17.8133,212998.0
2017-10-16 10:40:00,21.02,21.02,20.97,21.0,183041.0,17.8218,17.8218,17.7794,17.8048,183041.0
2017-10-16 10:50:00,21.0,21.07,20.98,21.01,356722.0,17.8048,17.8642,17.7879,17.8133,356722.0
2017-10-16 11:00:00,21.01,21.03,20.99,21.03,194298.0,17.8133,17.8303,17.7964,17.8303,194298.0
2017-10-16 11:10:00,21.03,21.05,21.01,21.02,196183.0,17.8303,17.8472,17.8133,17.8218,196183.0
2017-10-16 11:20:00,21.03,21.03,20.99,21.0,257908.0,17.8303,17.8303,17.7964,17.8048,257908.0
2017-10-16 11:30:00,21.0,21.0,20.95,20.96,189378.0,17.8048,17.8048,17.7624,17.7709,189378.0
2017-10-16 11:40:00,20.96,20.98,20.93,20.93,196651.0,17.7709,17.7879,17.7455,17.7455,196651.0
2017-10-16 11:50:00,20.94,20.94,20.89,20.93,288351.0,17.754,17.754,17.7116,17.7455,288351.0
2017-10-16 12:00:00,20.93,20.94,20.9,20.94,222362.0,17.7455,17.754,17.7201,17.754,222362.0
2017-10-16 12:10:00,20.94,20.94,20.9,20.94,348570.0,17.754,17.754,17.7201,17.754,348570.0
2017-10-16 12:20:00,20.94,20.94,20.9,20.92,274799.0,17.754,17.754,17.7201,17.737,274799.0
2017-10-16 12:30:00,20.92,20.94,20.9,20.93,258022.0,17.737,17.754,17.7201,17.7455,258022.0
2017-10-16 12:40:00,20.93,20.93,20.88,20.89,247629.0,17.7455,17.7455,17.7031,17.7116,247629.0
2017-10-16 12:50:00,20.89,20.89,20.84,20.87,247856.0,17.7116,17.7116,17.6692,17.6946,247856.0
2017-10-16 13:00:00,20.86,20.87,20.84,20.85,143777.0,17.6861,17.6946,17.6692,17.6777,143777.0
2017-10-16 13:10:00,20.85,20.87,20.82,20.86,314847.0,17.6777,17.6946,17.6522,17.6861,314847.0
2017-10-16 13:20:00,20.86,20.86,20.83,20.83,250307.0,17.6861,17.6861,17.6607,17.6607,250307.0
2017-10-16 13:30:00,20.83,20.87,20.81,20.82,484648.0,17.6607,17.6946,17.6437,17.6522,484648.0
2017-10-16 13:40:00,20.81,20.82,20.77,20.8,215710.0,17.6437,17.6522,17.6098,17.6353,215710.0
2017-10-16 13:50:00,20.8,20.81,20.76,20.76,170084.0,17.6353,17.6437,17.6014,17.6014,170084.0
2017-10-16 14:00:00,20.77,20.78,20.73,20.75,363360.0,17.6098,17.6183,17.5759,17.5929,363360.0
2017-10-16 14:10:00,20.75,20.75,20.72,20.72,208036.0,17.5929,17.5929,17.5674,17.5674,208036.0
2017-10-16 14:20:00,20.73,20.75,20.72,20.75,173464.0,17.5759,17.5929,17.5674,17.5929,173464.0
2017-10-16 14:30:00,20.75,20.84,20.74,20.81,1041068.0,17.5929,17.6692,17.5844,17.6437,1041068.0
2017-10-16 14:40:00,20.81,20.82,20.78,20.79,253633.0,17.6437,17.6522,17.6183,17.6268,253633.0
2017-10-16 14:50:00,20.79,20.8,20.76,20.78,160734.0,17.6268,17.6353,17.6014,17.6183,160734.0
2017-10-16 15:00:00,20.78,20.79,20.64,20.69,776285.0,17.6183,17.6268,17.4996,17.542,776285.0
2017-10-16 15:10:00,20.7,20.7,20.6,20.64,779369.0,17.5505,17.5505,17.4657,17.4996,779369.0
2017-10-16 15:20:00,20.64,20.65,20.58,20.62,829909.0,17.4996,17.5081,17.4487,17.4827,829909.0
2017-10-16 15:30:00,20.62,20.63,20.48,20.58,1131408.0,17.4827,17.4911,17.364,17.4487,1131408.0
2017-10-16 15:40:00,20.58,20.59,20.39,20.4,2147861.0,17.4487,17.4572,17.2876,17.2961,2147861.0
2017-10-16 15:50:00,20.39,20.48,20.39,20.44,4270032.0,17.2876,17.364,17.2876,17.33,4270032.0
2017-10-17 09:30:00,20.41,20.44,20.25,20.39,1073745.0,17.3046,17.33,17.1689,17.2876,1073745.0
2017-10-17 09:40:00,20.39,20.46,20.35,20.4,537439.0,17.2876,17.347,17.2537,17.2961,537439.0
2017-10-17 09:50:00,20.39,20.5,20.39,20.45,2668373.0,17.2876,17.3809,17.2876,17.3385,2668373.0
2017-10-17 10:00:00,20.46,20.57,20.45,20.5,450257.0,17.347,17.4403,17.3385,17.3809,450257.0
2017-10-17 10:10:00,20.51,20.62,20.5,20.6,584475.0,17.3894,17.4827,17.3809,17.4657,584475.0
2017-10-17 10:20:00,20.61,20.66,20.6,20.63,375019.0,17.4742,17.5166,17.4657,17.4911,375019.0
2017-10-17 10:30:00,20.63,20.63,20.49,20.57,510407.0,17.4911,17.4911,17.3724,17.4403,510407.0
2017-10-17 10:40:00,20.58,20.58,20.52,20.56,293796.0,17.4487,17.4487,17.3979,17.4318,293796.0
2017-10-17 10:50:00,20.57,20.58,20.54,20.56,192853.0,17.4403,17.4487,17.4148,17.4318,192853.0
2017-10-17 11:00:00,20.57,20.67,20.56,20.64,432464.0,17.4403,17.525,17.4318,17.4996,432464.0
2017-10-17 11:10:00,20.64,20.64,20.6,20.6,206887.0,17.4996,17.4996,17.4657,17.4657,206887.0
2017-10-17 11:20:00,20.6,20.61,20.59,20.6,185431.0,17.4657,17.4742,17.4572,17.4657,185431.0
2017-10-17 11:30:00,20.61,20.61,20.56,20.56,195811.0,17.4742,17.4742,17.4318,17.4318,195811.0
2017-10-17 11:40:00,20.57,20.62,20.56,20.59,202168.0,17.4403,17.4827,17.4318,17.4572,202168.0
2017-10-17 11:50:00,20.59,20.62,20.58,20.58,135969.0,17.4572,17.4827,17.4487,17.4487,135969.0
2017-10-17 12:00:00,20.59,20.61,20.58,20.6,110948.0,17.4572,17.4742,17.4487,17.4657,110948.0
2017-10-17 12:10:00,20.6,20.62,20.58,20.59,192688.0,17.4657,17.4827,17.4487,17.4572,192688.0
2017-10-17 12:20:00,20.6,20.62,20.58,20.58,260292.0,17.4657,17.4827,17.4487,17.4487,260292.0
2017-10-17 12:30:00,20.59,20.59,20.55,20.55,98878.0,17.4572,17.4572,17.4233,17.4233,98878.0
2017-10-17 12:40:00,20.55,20.56,20.52,20.52,187578.0,17.4233,17.4318,17.3979,17.3979,187578.0
2017-10-17 12:50:00,20.53,20.53,20.5,20.5,179536.0,17.4063,17.4063,17.3809,17.3809,179536.0
2017-10-17 13:00:00,20.51,20.51,20.4,20.42,671758.0,17.3894,17.3894,17.2961,17.3131,671758.0
2017-10-17 13:10:00,20.42,20.48,20.42,20.45,211874.0,17.3131,17.364,17.3131,17.3385,211874.0
2017-10-17 13:20:00,20.45,20.46,20.4,20.41,217014.0,17.3385,17.347,17.2961,17.3046,217014.0
2017-10-17 13:30:00,20.41,20.42,20.32,20.34,489492.0,17.3046,17.3131,17.2283,17.2453,489492.0
2017-10-17 13:40:00,20.34,20.36,20.32,20.35,264968.0,17.2453,17.2622,17.2283,17.2537,264968.0
2017-10-17 13:50:00,20.35,20.36,20.33,20.34,233857.0,17.2537,17.2622,17.2368,17.2453,233857.0
2017-10-17 14:00:00,20.35,20.36,20.32,20.32,202619.0,17.2537,17.2622,17.2283,17.2283,202619.0
2017-10-17 14:10:00,20.32,20.4,20.32,20.39,264487.0,17.2283,17.2961,17.2283,17.2876,264487.0
2017-10-17 14:20:00,20.39,20.42,20.35,20.35,450125.0,17.2876,17.3131,17.2537,17.2537,450125.0
2017-10-17 14:30:00,20.36,20.43,20.35,20.41,243894.0,17.2622,17.3216,17.2537,17.3046,243894.0
2017-10-17 14:40:00,20.41,20.47,20.39,20.45,228405.0,17.3046,17.3555,17.2876,17.3385,228405.0
2017-10-17 14:50:00,20.45,20.48,20.44,20.48,270304.0,17.3385,17.364,17.33,17.364,270304.0
2017-10-17 15:00:00,20.47,20.48,20.44,20.45,219677.0,17.3555,17.364,17.33,17.3385,219677.0
2017-10-17 15:10:00,20.45,20.45,20.42,20.44,218290.0,17.3385,17.3385,17.3131,17.33,218290.0
2017-10-17 15:20:00,20.44,20.44,20.41,20.43,255370.0,17.33,17.33,17.3046,17.3216,255370.0
2017-10-17 15:30:00,20.44,20.46,20.42,20.44,275892.0,17.33,17.347,17.3131,17.33,275892.0
2017-10-17 15:40:00,20.44,20.44,20.37,20.39,522983.0,17.33,17.33,17.2707,17.2876,522983.0
2017-10-17 15:50:00,20.4,20.48,20.39,20.48,1301811.0,17.2961,17.364,17.2876,17.364,1301811.0
2017-10-18 09:30:00,20.53,20.69,20.45,20.66,811703.0,17.4063,17.542,17.3385,17.5166,811703.0
2017-10-18 09:40:00,20.66,20.67,20.57,20.6,241856.0,17.5166,17.525,17.4403,17.4657,241856.0
2017-10-18 09:50:00,20.6,20.65,20.53,20.65,520710.0,17.4657,17.5081,17.4063,17.5081,520710.0
2017-10-18 10:00:00,20.64,20.76,20.63,20.71,467910.0,17.4996,17.6014,17.4911,17.559,467910.0
2017-10-18 10:10:00,20.71,20.75,20.64,20.67,511579.0,17.559,17.5929,17.4996,17.525,511579.0
2017-10-18 10:20:00,20.67,20.67,20.58,20.58,258021.0,17.525,17.525,17.4487,17.4487,258021.0
2017-10-18 10:30:00,20.59,20.59,20.56,20.57,354692.0,17.4572,17.4572,17.4318,17.4403,354692.0
2017-10-18 10:40:00,20.57,20.57,20.5,20.53,461464.0,17.4403,17.4403,17.3809,17.4063,461464.0
2017-10-18 10:50:00,20.53,20.53,20.48,20.51,238107.0,17.4063,17.4063,17.364,17.3894,238107.0
2017-10-18 11:00:00,20.51,20.51,20.47,20.49,122081.0,17.3894,17.3894,17.3555,17.3724,122081.0
2017-10-18 11:10:00,20.49,20.51,20.46,20.48,151416.0,17.3724,17.3894,17.347,17.364,151416.0
2017-10-18 11:20:00,20.48,20.56,20.47,20.53,274668.0,17.364,17.4318,17.3555,17.4063,274668.0
2017-10-18 11:30:00,20.53,20.6,20.51,20.54,168390.0,17.4063,17.4657,17.3894,17.4148,168390.0
2017-10-18 11:40:00,20.54,20.57,20.53,20.57,109285.0,17.4148,17.4403,17.4063,17.4403,109285.0
2017-10-18 11:50:00,20.57,20.58,20.5,20.52,116095.0,17.4403,17.4487,17.3809,17.3979,116095.0
2017-10-18 12:00:00,20.51,20.55,20.5,20.54,140098.0,17.3894,17.4233,17.3809,17.4148,140098.0
2017-10-18 12:10:00,20.54,20.56,20.51,20.55,155373.0,17.4148,17.4318,17.3894,17.4233,155373.0
2017-10-18 12:20:00,20.55,20.56,20.52,20.55,89478.0,17.4233,17.4318,17.3979,17.4233,89478.0
2017-10-18 12:30:00,20.55,20.59,20.54,20.56,126259.0,17.4233,17.4572,17.4148,17.4318,126259.0
2017-10-18 12:40:00,20.56,20.57,20.52,20.52,82955.0,17.4318,17.4403,17.3979,17.3979,82955.0
2017-10-18 12:50:00,20.53,20.57,20.52,20.55,117548.0,17.4063,17.4403,17.3979,17.4233,117548.0
2017-10-18 13:00:00,20.56,20.56,20.53,20.54,55607.0,17.4318,17.4318,17.4063,17.4148,55607.0
2017-10-18 13:10:00,20.54,20.55,20.53,20.53,66925.0,17.4148,17.4233,17.4063,17.4063,66925.0
2017-10-18 13:20:00,20.54,20.55,20.53,20.54,60227.0,17.4148,17.4233,17.4063,17.4148,60227.0
2017-10-18 13:30:00,20.54,20.55,20.51,20.53,95072.0,17.4148,17.4233,17.3894,17.4063,95072.0
2017-10-18 13:40:00,20.52,20.55,20.51,20.55,474698.0,17.3979,17.4233,17.3894,17.4233,474698.0
2017-10-18 13:50:00,20.55,20.55,20.51,20.53,170302.0,17.4233,17.4233,17.3894,17.4063,170302.0
2017-10-18 14:00:00,20.53,20.63,20.53,20.63,348599.0,17.4063,17.4911,17.4063,17.4911,348599.0
2017-10-18 14:10:00,20.63,20.68,20.61,20.64,276590.0,17.4911,17.5335,17.4742,17.4996,276590.0
2017-10-18 14:20:00,20.64,20.66,20.58,20.64,238371.0,17.4996,17.5166,17.4487,17.4996,238371.0
2017-10-18 14:30:00,20.64,20.67,20.63,20.66,171643.0,17.4996,17.525,17.4911,17.5166,171643.0
2017-10-18 14:40:00,20.66,20.68,20.65,20.68,105032.0,17.5166,17.5335,17.5081,17.5335,105032.0
2017-10-18 14:50:00,20.68,20.73,20.66,20.7,454927.0,17.5335,17.5759,17.5166,17.5505,454927.0
2017-10-18 15:00:00,20.7,20.7,20.64,20.66,239679.0,17.5505,17.5505,17.4996,17.5166,239679.0
2017-10-18 15:10:00,20.66,20.71,20.65,20.69,214918.0,17.5166,17.559,17.5081,17.542,214918.0
2017-10-18 15:20:00,20.7,20.75,20.68,20.7,403422.0,17.5505,17.5929,17.5335,17.5505,403422.0
2017-10-18 15:30:00,20.7,20.73,20.69,20.7,389500.0,17.5505,17.5759,17.542,17.5505,389500.0
2017-10-18 15:40:00,20.71,20.71,20.64,20.66,399439.0,17.559,17.559,17.4996,17.5166,399439.0
2017-10-18 15:50:00,20.66,20.67,20.65,20.67,1013421.0,17.5166,17.525,17.5081,17.525,1013421.0
2017-10-19 09:30:00,20.63,20.8,20.59,20.76,429810.0,17.4911,17.6353,17.4572,17.6014,429810.0
2017-10-19 09:40:00,20.75,20.76,20.64,20.74,434282.0,17.5929,17.6014,17.4996,17.5844,434282.0
2017-10-19 09:50:00,20.74,20.75,20.64,20.64,381755.0,17.5844,17.5929,17.4996,17.4996,381755.0
2017-10-19 10:00:00,20.64,20.72,20.64,20.72,298107.0,17.4996,17.5674,17.4996,17.5674,298107.0
2017-10-19 10:10:00,20.71,20.78,20.7,20.73,252280.0,17.559,17.6183,17.5505,17.5759,252280.0
2017-10-19 10:20:00,20.73,20.84,20.73,20.81,439228.0,17.5759,17.6692,17.5759,17.6437,439228.0
2017-10-19 10:30:00,20.82,20.9,20.8,20.85,360398.0,17.6522,17.7201,17.6353,17.6777,360398.0
2017-10-19 10:40:00,20.85,20.89,20.82,20.89,259156.0,17.6777,17.7116,17.6522,17.7116,259156.0
2017-10-19 10:50:00,20.89,20.9,20.85,20.88,164850.0,17.7116,17.7201,17.6777,17.7031,164850.0
2017-10-19 11:00:00,20.88,20.88,20.78,20.81,221559.0,17.7031,17.7031,17.6183,17.6437,221559.0
2017-10-19 11:10:00,20.8,20.82,20.79,20.8,115875.0,17.6353,17.6522,17.6268,17.6353,115875.0
2017-10-19 11:20:00,20.8,20.8,20.71,20.71,227997.0,17.6353,17.6353,17.559,17.559,227997.0
2017-10-19 11:30:00,20.71,20.8,20.71,20.77,256377.0,17.559,17.6353,17.559,17.6098,256377.0
2017-10-19 11:40:00,20.78,20.79,20.77,20.79,53026.0,17.6183,17.6268,17.6098,17.6268,53026.0
2017-10-19 11:50:00,20.79,20.83,20.78,20.8,164056.0,17.6268,17.6607,17.6183,17.6353,164056.0
2017-10-19 12:00:00,20.8,20.8,20.78,20.8,119756.0,17.6353,17.6353,17.6183,17.6353,119756.0
2017-10-19 12:10:00,20.8,20.81,20.78,20.8,142992.0,17.6353,17.6437,17.6183,17.6353,142992.0
2017-10-19 12:20:00,20.8,20.82,20.77,20.78,197658.0,17.6353,17.6522,17.6098,17.6183,197658.0
2017-10-19 12:30:00,20.78,20.78,20.73,20.76,91599.0,17.6183,17.6183,17.5759,17.6014,91599.0
2017-10-19 12:40:00,20.76,20.78,20.75,20.77,98826.0,17.6014,17.6183,17.5929,17.6098,98826.0
2017-10-19 12:50:00,20.78,20.8,20.77,20.79,79675.0,17.6183,17.6353,17.6098,17.6268,79675.0
2017-10-19 13:00:00,20.79,20.8,20.78,20.78,146522.0,17.6268,17.6353,17.6183,17.6183,146522.0
2017-10-19 13:10:00,20.79,20.8,20.78,20.8,85836.0,17.6268,17.6353,17.6183,17.6353,85836.0
2017-10-19 13:20:00,20.79,20.81,20.76,20.8,214394.0,17.6268,17.6437,17.6014,17.6353,214394.0
2017-10-19 13:30:00,20.81,20.85,20.8,20.83,307673.0,17.6437,17.6777,17.6353,17.6607,307673.0
2017-10-19 13:40:00,20.83,20.84,20.82,20.84,91487.0,17.6607,17.6692,17.6522,17.6692,91487.0
2017-10-19 13:50:00,20.84,20.84,20.78,20.8,113724.0,17.6692,17.6692,17.6183,17.6353,113724.0
2017-10-19 14:00:00,20.79,20.83,20.79,20.82,169456.0,17.6268,17.6607,17.6268,17.6522,169456.0
2017-10-19 14:10:00,20.82,20.86,20.81,20.85,180345.0,17.6522,17.6861,17.6437,17.6777,180345.0
2017-10-19 14:20:00,20.86,20.87,20.83,20.87,218474.0,17.6861,17.6946,17.6607,17.6946,218474.0
2017-10-19 14:30:00,20.86,20.94,20.86,20.94,478887.0,17.6861,17.754,17.6861,17.754,478887.0
2017-10-19 14:40:00,20.94,20.95,20.92,20.94,267760.0,17.754,17.7624,17.737,17.754,267760.0
2017-10-19 14:50:00,20.94,20.96,20.88,20.88,314706.0,17.754,17.7709,17.7031,17.7031,314706.0
2017-10-19 15:00:00,20.89,20.93,20.88,20.91,160345.0,17.7116,17.7455,17.7031,17.7285,160345.0
2017-10-19 15:10:00,20.91,20.92,20.89,20.91,386065.0,17.7285,17.737,17.7116,17.7285,386065.0
2017-10-19 15:20:00,20.91,20.95,20.9,20.94,237228.0,17.7285,17.7624,17.7201,17.754,237228.0
2017-10-19 15:30:00,20.93,20.94,20.9,20.91,179918.0,17.7455,17.754,17.7201,17.7285,179918.0
2017-10-19 15:40:00,20.9,20.92,20.89,20.89,342563.0,17.7201,17.737,17.7116,17.7116,342563.0
2017-10-19 15:50:00,20.89,20.92,20.87,20.89,1246403.0,17.7116,17.737,17.6946,17.7116,1246403.0
2017-10-20 09:30:00,20.96,21.02,20.84,20.88,682652.0,17.7709,17.8218,17.6692,17.7031,682652.0
2017-10-20 09:40:00,20.89,20.94,20.82,20.87,423686.0,17.7116,17.754,17.6522,17.6946,423686.0
2017-10-20 09:50:00,20.87,20.88,20.78,20.79,459913.0,17.6946,17.7031,17.6183,17.6268,459913.0
2017-10-20 10:00:00,20.79,20.81,20.75,20.81,270971.0,17.6268,17.6437,17.5929,17.6437,270971.0
2017-10-20 10:10:00,20.8,20.81,20.76,20.77,397944.0,17.6353,17.6437,17.6014,17.6098,397944.0
2017-10-20 10:20:00,20.77,20.78,20.71,20.75,191505.0,17.6098,17.6183,17.559,17.5929,191505.0
2017-10-20 10:30:00,20.75,20.78,20.73,20.77,252017.0,17.5929,17.6183,17.5759,17.6098,252017.0
2017-10-20 10:40:00,20.77,20.78,20.75,20.76,144897.0,17.6098,17.6183,17.5929,17.6014,144897.0
2017-10-20 10:50:00,20.76,20.85,20.75,20.81,302739.0,17.6014,17.6777,17.5929,17.6437,302739.0
2017-10-20 11:00:00,20.81,20.86,20.81,20.86,255306.0,17.6437,17.6861,17.6437,17.6861,255306.0
2017-10-20 11:10:00,20.85,20.97,20.85,20.94,779809.0,17.6777,17.7794,17.6777,17.754,779809.0
2017-10-20 11:20:00,20.95,20.98,20.89,20.9,379851.0,17.7624,17.7879,17.7116,17.7201,379851.0
2017-10-20 11:30:00,20.91,20.91,20.86,20.87,158111.0,17.7285,17.7285,17.6861,17.6946,158111.0
2017-10-20 11:40:00,20.87,20.88,20.84,20.87,104955.0,17.6946,17.7031,17.6692,17.6946,104955.0
2017-10-20 11:50:00,20.87,20.9,20.85,20.9,65685.0,17.6946,17.7201,17.6777,17.7201,65685.0
2017-10-20 12:00:00,20.9,20.93,20.89,20.92,115862.0,17.7201,17.7455,17.7116,17.737,115862.0
2017-10-20 12:10:00,20.92,20.97,20.89,20.92,188709.0,17.737,17.7794,17.7116,17.737,188709.0
2017-10-20 12:20:00,20.92,20.96,20.91,20.95,121625.0,17.737,17.7709,17.7285,17.7624,121625.0
2017-10-20 12:30:00,20.95,20.95,20.88,20.93,209915.0,17.7624,17.7624,17.7031,17.7455,209915.0
2017-10-20 12:40:00,20.93,20.95,20.92,20.93,110056.0,17.7455,17.7624,17.737,17.7455,110056.0
2017-10-20 12:50:00,20.93,20.94,20.91,20.93,101232.0,17.7455,17.754,17.7285,17.7455,101232.0
2017-10-20 13:00:00,20.92,20.94,20.92,20.92,60331.0,17.737,17.754,17.737,17.737,60331.0
2017-10-20 13:10:00,20.93,20.95,20.92,20.94,118291.0,17.7455,17.7624,17.737,17.754,118291.0
2017-10-20 13:20:00,20.93,20.95,20.92,20.93,116360.0,17.7455,17.7624,17.737,17.7455,116360.0
2017-10-20 13:30:00,20.92,20.97,20.92,20.96,164184.0,17.737,17.7794,17.737,17.7709,164184.0
2017-10-20 13:40:00,20.96,20.97,20.94,20.96,152917.0,17.7709,17.7794,17.754,17.7709,152917.0
2017-10-20 13:50:00,20.96,20.98,20.95,20.96,142134.0,17.7709,17.7879,17.7624,17.7709,142134.0
2017-10-20 14:00:00,20.96,20.99,20.96,20.98,148733.0,17.7709,17.7964,17.7709,17.7879,148733.0
2017-10-20 14:10:00,20.98,20.99,20.97,20.98,171980.0,17.7879,17.7964,17.7794,17.7879,171980.0
2017-10-20 14:20:00,20.98,20.98,20.94,20.96,420987.0,17.7879,17.7879,17.754,17.7709,420987.0
2017-10-20 14:30:00,20.97,20.98,20.95,20.96,134960.0,17.7794,17.7879,17.7624,17.7709,134960.0
2017-10-20 14:40:00,20.96,21.0,20.95,20.99,194988.0,17.7709,17.8048,17.7624,17.7964,194988.0
2017-10-20 14:50:00,20.99,20.99,20.96,20.98,151254.0,17.7964,17.7964,17.7709,17.7879,151254.0
2017-10-20 15:00:00,20.98,21.0,20.96,21.0,180804.0,17.7879,17.8048,17.7709,17.8048,180804.0
2017-10-20 15:10:00,21.0,21.04,20.99,21.03,312633.0,17.8048,17.8388,17.7964,17.8303,312633.0
2017-10-20 15:20:00,21.03,21.03,20.96,20.97,229280.0,17.8303,17.8303,17.7709,17.7794,229280.0
2017-10-20 15:30:00,20.97,21.03,20.97,20.99,372339.0,17.7794,17.8303,17.7794,17.7964,372339.0
2017-10-20 15:40:00,21.0,21.03,20.99,21.03,687097.0,17.8048,17.8303,17.7964,17.8303,687097.0
2017-10-20 15:50:00,21.03,21.05,20.99,21.02,2317312.0,17.8303,17.8472,17.7964,17.8218,2317312.0
2017-10-23 09:30:00,21.04,21.09,20.99,21.0,377998.0,17.8388,17.8811,17.7964,17.8048,377998.0
2017-10-23 09:40:00,20.99,21.21,20.96,21.21,544678.0,17.7964,17.9829,17.7709,17.9829,544678.0
2017-10-23 09:50:00,21.2,21.41,21.16,21.4,881352.0,17.9744,18.1525,17.9405,18.144,881352.0
2017-10-23 10:00:00,21.39,21.46,21.36,21.41,784233.0,18.1355,18.1948,18.1101,18.1525,784233.0
2017-10-23 10:10:00,21.42,21.42,21.31,21.33,599349.0,18.1609,18.1609,18.0677,18.0846,599349.0
2017-10-23 10:20:00,21.33,21.35,21.29,21.3,449294.0,18.0846,18.1016,18.0507,18.0592,449294.0
2017-10-23 10:30:00,21.3,21.35,21.28,21.32,616359.0,18.0592,18.1016,18.0422,18.0761,616359.0
2017-10-23 10:40:00,21.31,21.41,21.3,21.41,405215.0,18.0677,18.1525,18.0592,18.1525,405215.0
2017-10-23 10:50:00,21.41,21.45,21.39,21.43,339566.0,18.1525,18.1864,18.1355,18.1694,339566.0
2017-10-23 11:00:00,21.43,21.46,21.39,21.41,336034.0,18.1694,18.1948,18.1355,18.1525,336034.0
2017-10-23 11:10:00,21.41,21.43,21.38,21.43,284545.0,18.1525,18.1694,18.127,18.1694,284545.0
2017-10-23 11:20:00,21.43,21.45,21.39,21.39,302579.0,18.1694,18.1864,18.1355,18.1355,302579.0
2017-10-23 11:30:00,21.4,21.48,21.39,21.43,440661.0,18.144,18.2118,18.1355,18.1694,440661.0
2017-10-23 11:40:00,21.42,21.5,21.41,21.5,381807.0,18.1609,18.2288,18.1525,18.2288,381807.0
2017-10-23 11:50:00,21.49,21.54,21.46,21.52,581871.0,18.2203,18.2627,18.1948,18.2457,581871.0
2017-10-23 12:00:00,21.51,21.53,21.5,21.51,194534.0,18.2372,18.2542,18.2288,18.2372,194534.0
2017-10-23 12:10:00,21.5,21.53,21.49,21.51,240850.0,18.2288,18.2542,18.2203,18.2372,240850.0
2017-10-23 12:20:00,21.51,21.55,21.5,21.54,262508.0,18.2372,18.2712,18.2288,18.2627,262508.0
2017-10-23 12:30:00,21.54,21.56,21.5,21.52,161653.0,18.2627,18.2796,18.2288,18.2457,161653.0
2017-10-23 12:40:00,21.51,21.54,21.49,21.54,250922.0,18.2372,18.2627,18.2203,18.2627,250922.0
2017-10-23 12:50:00,21.54,21.56,21.51,21.54,210233.0,18.2627,18.2796,18.2372,18.2627,210233.0
2017-10-23 13:00:00,21.54,21.54,21.51,21.53,183079.0,18.2627,18.2627,18.2372,18.2542,183079.0
2017-10-23 13:10:00,21.53,21.55,21.52,21.54,266665.0,18.2542,18.2712,18.2457,18.2627,266665.0
2017-10-23 13:20:00,21.54,21.61,21.53,21.6,277330.0,18.2627,18.322,18.2542,18.3135,277330.0
2017-10-23 13:30:00,21.6,21.6,21.48,21.51,554268.0,18.3135,18.3135,18.2118,18.2372,554268.0
2017-10-23 13:40:00,21.51,21.54,21.49,21.51,209058.0,18.2372,18.2627,18.2203,18.2372,209058.0
2017-10-23 13:50:00,21.52,21.52,21.49,21.5,266751.0,18.2457,18.2457,18.2203,18.2288,266751.0
2017-10-23 14:00:00,21.5,21.51,21.43,21.46,472064.0,18.2288,18.2372,18.1694,18.1948,472064.0
2017-10-23 14:10:00,21.47,21.53,21.44,21.53,429794.0,18.2033,18.2542,18.1779,18.2542,429794.0
2017-10-23 14:20:00,21.53,21.54,21.49,21.5,451039.0,18.2542,18.2627,18.2203,18.2288,451039.0
2017-10-23 14:30:00,21.5,21.5,21.35,21.35,626318.0,18.2288,18.2288,18.1016,18.1016,626318.0
2017-10-23 14:40:00,21.35,21.41,21.35,21.41,240783.0,18.1016,18.1525,18.1016,18.1525,240783.0
2017-10-23 14:50:00,21.4,21.5,21.39,21.48,631233.0,18.144,18.2288,18.1355,18.2118,631233.0
2017-10-23 15:00:00,21.48,21.49,21.33,21.38,759096.0,18.2118,18.2203,18.0846,18.127,759096.0
2017-10-23 15:10:00,21.38,21.44,21.36,21.39,638213.0,18.127,18.1779,18.1101,18.1355,638213.0
2017-10-23 15:20:00,21.38,21.43,21.34,21.43,337539.0,18.127,18.1694,18.0931,18.1694,337539.0
2017-10-23 15:30:00,21.43,21.47,21.33,21.35,505853.0,18.1694,18.2033,18.0846,18.1016,505853.0
2017-10-23 15:40:00,21.35,21.42,21.34,21.39,460495.0,18.1016,18.1609,18.0931,18.1355,460495.0
2017-10-23 15:50:00,21.39,21.4,21.34,21.36,827108.0,18.1355,18.144,18.0931,18.1101,827108.0
2017-10-24 09:30:00,21.34,21.54,21.32,21.51,734826.0,18.0931,18.2627,18.0761,18.2372,734826.0
2017-10-24 09:40:00,21.5,21.53,21.48,21.52,1002465.0,18.2288,18.2542,18.2118,18.2457,1002465.0
2017-10-24 09:50:00,21.52,21.54,21.49,21.51,2551835.0,18.2457,18.2627,18.2203,18.2372,2551835.0
2017-10-24 10:00:00,21.51,21.52,21.49,21.51,461938.0,18.2372,18.2457,18.2203,18.2372,461938.0
2017-10-24 10:10:00,21.51,21.56,21.5,21.56,369943.0,18.2372,18.2796,18.2288,18.2796,369943.0
2017-10-24 10:20:00,21.55,21.56,21.5,21.52,238763.0,18.2712,18.2796,18.2288,18.2457,238763.0
2017-10-24 10:30:00,21.51,21.52,21.49,21.51,769311.0,18.2372,18.2457,18.2203,18.2372,769311.0
2017-10-24 10:40:00,21.51,21.56,21.5,21.56,319260.0,18.2372,18.2796,18.2288,18.2796,319260.0
2017-10-24 10:50:00,21.56,21.57,21.5,21.5,171727.0,18.2796,18.2881,18.2288,18.2288,171727.0
2017-10-24 11:00:00,21.5,21.55,21.5,21.54,217011.0,18.2288,18.2712,18.2288,18.2627,217011.0
2017-10-24 11:10:00,21.54,21.55,21.51,21.51,209388.0,18.2627,18.2712,18.2372,18.2372,209388.0
2017-10-24 11:20:00,21.51,21.52,21.45,21.49,501031.0,18.2372,18.2457,18.1864,18.2203,501031.0
2017-10-24 11:30:00,21.49,21.51,21.48,21.51,710478.0,18.2203,18.2372,18.2118,18.2372,710478.0
2017-10-24 11:40:00,21.51,21.51,21.49,21.49,142563.0,18.2372,18.2372,18.2203,18.2203,142563.0
2017-10-24 11:50:00,21.49,21.53,21.44,21.5,352601.0,18.2203,18.2542,18.1779,18.2288,352601.0
2017-10-24 12:00:00,21.5,21.51,21.49,21.51,572009.0,18.2288,18.2372,18.2203,18.2372,572009.0
2017-10-24 12:10:00,21.51,21.51,21.47,21.48,225996.0,18.2372,18.2372,18.2033,18.2118,225996.0
2017-10-24 12:20:00,21.48,21.52,21.45,21.46,167284.0,18.2118,18.2457,18.1864,18.1948,167284.0
2017-10-24 12:30:00,21.46,21.46,21.41,21.43,170626.0,18.1948,18.1948,18.1525,18.1694,170626.0
2017-10-24 12:40:00,21.42,21.43,21.38,21.4,148093.0,18.1609,18.1694,18.127,18.144,148093.0
2017-10-24 12:50:00,21.4,21.47,21.39,21.45,294575.0,18.144,18.2033,18.1355,18.1864,294575.0
2017-10-24 13:00:00,21.46,21.51,21.45,21.5,314544.0,18.1948,18.2372,18.1864,18.2288,314544.0
2017-10-24 13:10:00,21.5,21.54,21.49,21.5,365328.0,18.2288,18.2627,18.2203,18.2288,365328.0
2017-10-24 13:20:00,21.51,21.53,21.5,21.53,153719.0,18.2372,18.2542,18.2288,18.2542,153719.0
2017-10-24 13:30:00,21.52,21.53,21.49,21.51,66424.0,18.2457,18.2542,18.2203,18.2372,66424.0
2017-10-24 13:40:00,21.5,21.52,21.49,21.49,173114.0,18.2288,18.2457,18.2203,18.2203,173114.0
2017-10-24 13:50:00,21.5,21.5,21.44,21.46,129402.0,18.2288,18.2288,18.1779,18.1948,129402.0
2017-10-24 14:00:00,21.45,21.52,21.44,21.52,219673.0,18.1864,18.2457,18.1779,18.2457,219673.0
2017-10-24 14:10:00,21.52,21.53,21.5,21.53,105443.0,18.2457,18.2542,18.2288,18.2542,105443.0
2017-10-24 14:20:00,21.53,21.53,21.51,21.52,72491.0,18.2542,18.2542,18.2372,18.2457,72491.0
2017-10-24 14:30:00,21.52,21.55,21.51,21.54,282884.0,18.2457,18.2712,18.2372,18.2627,282884.0
2017-10-24 14:40:00,21.54,21.54,21.5,21.53,83403.0,18.2627,18.2627,18.2288,18.2542,83403.0
2017-10-24 14:50:00,21.53,21.53,21.49,21.5,374535.0,18.2542,18.2542,18.2203,18.2288,374535.0
2017-10-24 15:00:00,21.5,21.52,21.49,21.51,309591.0,18.2288,18.2457,18.2203,18.2372,309591.0
2017-10-24 15:10:00,21.51,21.52,21.49,21.51,239790.0,18.2372,18.2457,18.2203,18.2372,239790.0
2017-10-24 15:20:00,21.5,21.52,21.49,21.51,224320.0,18.2288,18.2457,18.2203,18.2372,224320.0
2017-10-24 15:30:00,21.52,21.52,21.5,21.51,222357.0,18.2457,18.2457,18.2288,18.2372,222357.0
2017-10-24 15:40:00,21.51,21.52,21.49,21.51,396256.0,18.2372,18.2457,18.2203,18.2372,396256.0
2017-10-24 15:50:00,21.51,21.51,21.46,21.48,935076.0,18.2372,18.2372,18.1948,18.2118,935076.0
2017-10-25 09:30:00,21.46,21.55,21.46,21.5,411491.0,18.1948,18.2712,18.1948,18.2288,411491.0
2017-10-25 09:40:00,21.51,21.52,21.47,21.48,466746.0,18.2372,18.2457,18.2033,18.2118,466746.0
2017-10-25 09:50:00,21.48,21.52,21.48,21.51,413959.0,18.2118,18.2457,18.2118,18.2372,413959.0
2017-10-25 10:00:00,21.5,21.53,21.44,21.44,1162562.0,18.2288,18.2542,18.1779,18.1779,1162562.0
2017-10-25 10:10:00,21.45,21.45,21.21,21.22,602760.0,18.1864,18.1864,17.9829,17.9914,602760.0
2017-10-25 10:20:00,21.22,21.23,21.06,21.11,519018.0,17.9914,17.9998,17.8557,17.8981,519018.0
2017-10-25 10:30:00,21.11,21.18,21.04,21.12,468722.0,17.8981,17.9574,17.8388,17.9066,468722.0
2017-10-25 10:40:00,21.12,21.26,21.11,21.21,624790.0,17.9066,18.0253,17.8981,17.9829,624790.0
2017-10-25 10:50:00,21.21,21.23,21.14,21.17,232170.0,17.9829,17.9998,17.9235,17.949,232170.0
2017-10-25 11:00:00,21.17,21.27,21.17,21.27,463056.0,17.949,18.0338,17.949,18.0338,463056.0
2017-10-25 11:10:00,21.27,21.27,21.18,21.23,492523.0,18.0338,18.0338,17.9574,17.9998,492523.0
2017-10-25 11:20:00,21.22,21.25,21.13,21.22,359183.0,17.9914,18.0168,17.9151,17.9914,359183.0
2017-10-25 11:30:00,21.22,21.3,21.2,21.26,323379.0,17.9914,18.0592,17.9744,18.0253,323379.0
2017-10-25 11:40:00,21.26,21.29,21.24,21.25,206890.0,18.0253,18.0507,18.0083,18.0168,206890.0
2017-10-25 11:50:00,21.26,21.28,21.23,21.28,194358.0,18.0253,18.0422,17.9998,18.0422,194358.0
2017-10-25 12:00:00,21.28,21.28,21.2,21.22,473430.0,18.0422,18.0422,17.9744,17.9914,473430.0
2017-10-25 12:10:00,21.21,21.21,21.11,21.12,285225.0,17.9829,17.9829,17.8981,17.9066,285225.0
2017-10-25 12:20:00,21.11,21.13,21.05,21.05,239672.0,17.8981,17.9151,17.8472,17.8472,239672.0
2017-10-25 12:30:00,21.05,21.13,21.05,21.09,132289.0,17.8472,17.9151,17.8472,17.8811,132289.0
2017-10-25 12:40:00,21.08,21.1,21.07,21.07,106668.0,17.8727,17.8896,17.8642,17.8642,106668.0
2017-10-25 12:50:00,21.08,21.11,21.07,21.09,87452.0,17.8727,17.8981,17.8642,17.8811,87452.0
2017-10-25 13:00:00,21.09,21.09,21.06,21.08,99042.0,17.8811,17.8811,17.8557,17.8727,99042.0
2017-10-25 13:10:00,21.07,21.12,21.07,21.07,167535.0,17.8642,17.9066,17.8642,17.8642,167535.0
2017-10-25 13:20:00,21.08,21.08,21.04,21.04,188089.0,17.8727,17.8727,17.8388,17.8388,188089.0
2017-10-25 13:30:00,21.05,21.08,21.04,21.08,108222.0,17.8472,17.8727,17.8388,17.8727,108222.0
2017-10-25 13:40:00,21.08,21.15,21.08,21.13,106214.0,17.8727,17.932,17.8727,17.9151,106214.0
2017-10-25 13:50:00,21.13,21.17,21.11,21.14,126526.0,17.9151,17.949,17.8981,17.9235,126526.0
2017-10-25 14:00:00,21.14,21.18,21.13,21.17,114279.0,17.9235,17.9574,17.9151,17.949,114279.0
2017-10-25 14:10:00,21.18,21.18,21.13,21.14,91426.0,17.9574,17.9574,17.9151,17.9235,91426.0
2017-10-25 14:20:00,21.14,21.19,21.13,21.19,187429.0,17.9235,17.9659,17.9151,17.9659,187429.0
2017-10-25 14:30:00,21.18,21.21,21.17,21.21,208612.0,17.9574,17.9829,17.949,17.9829,208612.0
2017-10-25 14:40:00,21.21,21.23,21.15,21.15,177026.0,17.9829,17.9998,17.932,17.932,177026.0
2017-10-25 14:50:00,21.16,21.17,21.11,21.14,159989.0,17.9405,17.949,17.8981,17.9235,159989.0
2017-10-25 15:00:00,21.14,21.17,21.13,21.16,90783.0,17.9235,17.949,17.9151,17.9405,90783.0
2017-10-25 15:10:00,21.17,21.21,21.14,21.16,286008.0,17.949,17.9829,17.9235,17.9405,286008.0
2017-10-25 15:20:00,21.15,21.21,21.13,21.19,178695.0,17.932,17.9829,17.9151,17.9659,178695.0
2017-10-25 15:30:00,21.19,21.24,21.17,21.18,260576.0,17.9659,18.0083,17.949,17.9574,260576.0
2017-10-25 15:40:00,21.18,21.19,21.1,21.11,386322.0,17.9574,17.9659,17.8896,17.8981,386322.0
2017-10-25 15:50:00,21.11,21.16,21.09,21.14,669606.0,17.8981,17.9405,17.8811,17.9235,669606.0
2017-10-26 09:30:00,21.25,21.35,21.19,21.19,323967.0,18.0168,18.1016,17.9659,17.9659,323967.0
2017-10-26 09:40:00,21.19,21.24,21.16,21.23,194696.0,17.9659,18.0083,17.9405,17.9998,194696.0
2017-10-26 09:50:00,21.23,21.25,21.08,21.13,175907.0,17.9998,18.0168,17.8727,17.9151,175907.0
2017-10-26 10:00:00,21.14,21.18,21.12,21.13,97195.0,17.9235,17.9574,17.9066,17.9151,97195.0
2017-10-26 10:10:00,21.12,21.16,21.1,21.12,138951.0,17.9066,17.9405,17.8896,17.9066,138951.0
2017-10-26 10:20:00,21.12,21.14,21.09,21.09,120586.0,17.9066,17.9235,17.8811,17.8811,120586.0
2017-10-26 10:30:00,21.1,21.17,21.1,21.13,121953.0,17.8896,17.949,17.8896,17.9151,121953.0
2017-10-26 10:40:00,21.13,21.16,21.11,21.14,68871.0,17.9151,17.9405,17.8981,17.9235,68871.0
2017-10-26 10:50:00,21.14,21.16,21.1,21.14,87941.0,17.9235,17.9405,17.8896,17.9235,87941.0
2017-10-26 11:00:00,21.14,21.18,21.13,21.14,216280.0,17.9235,17.9574,17.9151,17.9235,216280.0
2017-10-26 11:10:00,21.14,21.18,21.13,21.15,50327.0,17.9235,17.9574,17.9151,17.932,50327.0
2017-10-26 11:20:00,21.15,21.2,21.13,21.15,213094.0,17.932,17.9744,17.9151,17.932,213094.0
2017-10-26 11:30:00,21.14,21.18,21.14,21.17,351230.0,17.9235,17.9574,17.9235,17.949,351230.0
2017-10-26 11:40:00,21.17,21.17,21.13,21.13,90094.0,17.949,17.949,17.9151,17.9151,90094.0
2017-10-26 11:50:00,21.13,21.15,21.1,21.14,196572.0,17.9151,17.932,17.8896,17.9235,196572.0
2017-10-26 12:00:00,21.15,21.18,21.13,21.16,184340.0,17.932,17.9574,17.9151,17.9405,184340.0
2017-10-26 12:10:00,21.16,21.18,21.14,21.15,63130.0,17.9405,17.9574,17.9235,17.932,63130.0
2017-10-26 12:20:00,21.14,21.21,21.12,21.19,105318.0,17.9235,17.9829,17.9066,17.9659,105318.0
2017-10-26 12:30:00,21.2,21.2,21.12,21.13,83732.0,17.9744,17.9744,17.9066,17.9151,83732.0
2017-10-26 12:40:00,21.13,21.14,21.09,21.1,131132.0,17.9151,17.9235,17.8811,17.8896,131132.0
2017-10-26 12:50:00,21.1,21.13,21.06,21.07,82931.0,17.8896,17.9151,17.8557,17.8642,82931.0
2017-10-26 13:00:00,21.08,21.11,21.05,21.08,58556.0,17.8727,17.8981,17.8472,17.8727,58556.0
2017-10-26 13:10:00,21.08,21.11,21.07,21.09,96102.0,17.8727,17.8981,17.8642,17.8811,96102.0
2017-10-26 13:20:00,21.09,21.1,21.07,21.09,58585.0,17.8811,17.8896,17.8642,17.8811,58585.0
2017-10-26 13:30:00,21.08,21.13,21.07,21.12,77103.0,17.8727,17.9151,17.8642,17.9066,77103.0
2017-10-26 13:40:00,21.12,21.13,21.1,21.12,50619.0,17.9066,17.9151,17.8896,17.9066,50619.0
2017-10-26 13:50:00,21.13,21.13,21.08,21.11,150802.0,17.9151,17.9151,17.8727,17.8981,150802.0
2017-10-26 14:00:00,21.11,21.13,21.08,21.08,134553.0,17.8981,17.9151,17.8727,17.8727,134553.0
2017-10-26 14:10:00,21.09,21.1,21.05,21.07,122996.0,17.8811,17.8896,17.8472,17.8642,122996.0
2017-10-26 14:20:00,21.07,21.07,21.04,21.07,155108.0,17.8642,17.8642,17.8388,17.8642,155108.0
2017-10-26 14:30:00,21.07,21.07,20.97,20.99,359024.0,17.8642,17.8642,17.7794,17.7964,359024.0
2017-10-26 14:40:00,20.98,20.98,20.84,20.85,270446.0,17.7879,17.7879,17.6692,17.6777,270446.0
2017-10-26 14:50:00,20.85,20.86,20.63,20.75,856820.0,17.6777,17.6861,17.4911,17.5929,856820.0
2017-10-26 15:00:00,20.75,20.8,20.74,20.78,252959.0,17.5929,17.6353,17.5844,17.6183,252959.0
2017-10-26 15:10:00,20.77,20.78,20.7,20.73,307649.0,17.6098,17.6183,17.5505,17.5759,307649.0
2017-10-26 15:20:00,20.72,20.85,20.71,20.84,313003.0,17.5674,17.6777,17.559,17.6692,313003.0
2017-10-26 15:30:00,20.84,20.85,20.75,20.79,263128.0,17.6692,17.6777,17.5929,17.6268,263128.0
2017-10-26 15:40:00,20.79,20.84,20.79,20.83,448899.0,17.6268,17.6692,17.6268,17.6607,448899.0
2017-10-26 15:50:00,20.83,20.9,20.8,20.82,1147957.0,17.6607,17.7201,17.6353,17.6522,1147957.0
2017-10-27 09:30:00,20.62,20.72,20.54,20.54,434989.0,17.4827,17.5674,17.4148,17.4148,434989.0
2017-10-27 09:40:00,20.55,20.69,20.51,20.57,582717.0,17.4233,17.542,17.3894,17.4403,582717.0
2017-10-27 09:50:00,20.57,20.6,20.5,20.52,380246.0,17.4403,17.4657,17.3809,17.3979,380246.0
2017-10-27 10:00:00,20.53,20.58,20.46,20.46,425434.0,17.4063,17.4487,17.347,17.347,425434.0
2017-10-27 10:10:00,20.47,20.51,20.42,20.47,337681.0,17.3555,17.3894,17.3131,17.3555,337681.0
2017-10-27 10:20:00,20.48,20.51,20.38,20.39,320241.0,17.364,17.3894,17.2792,17.2876,320241.0
2017-10-27 10:30:00,20.39,20.45,20.36,20.43,226623.0,17.2876,17.3385,17.2622,17.3216,226623.0
2017-10-27 10:40:00,20.42,20.47,20.36,20.46,315633.0,17.3131,17.3555,17.2622,17.347,315633.0
2017-10-27 10:50:00,20.46,20.47,20.41,20.46,211346.0,17.347,17.3555,17.3046,17.347,211346.0
2017-10-27 11:00:00,20.46,20.53,20.45,20.46,278439.0,17.347,17.4063,17.3385,17.347,278439.0
2017-10-27 11:10:00,20.46,20.62,20.43,20.6,682523.0,17.347,17.4827,17.3216,17.4657,682523.0
2017-10-27 11:20:00,20.6,20.71,20.59,20.64,371861.0,17.4657,17.559,17.4572,17.4996,371861.0
2017-10-27 11:30:00,20.63,20.64,20.59,20.63,202632.0,17.4911,17.4996,17.4572,17.4911,202632.0
2017-10-27 11:40:00,20.63,20.65,20.6,20.65,220547.0,17.4911,17.5081,17.4657,17.5081,220547.0
2017-10-27 11:50:00,20.65,20.66,20.63,20.65,173110.0,17.5081,17.5166,17.4911,17.5081,173110.0
2017-10-27 12:00:00,20.65,20.66,20.59,20.63,262357.0,17.5081,17.5166,17.4572,17.4911,262357.0
2017-10-27 12:10:00,20.63,20.66,20.62,20.64,213669.0,17.4911,17.5166,17.4827,17.4996,213669.0
2017-10-27 12:20:00,20.65,20.67,20.61,20.64,185653.0,17.5081,17.525,17.4742,17.4996,185653.0
2017-10-27 12:30:00,20.64,20.67,20.62,20.64,313008.0,17.4996,17.525,17.4827,17.4996,313008.0
2017-10-27 12:40:00,20.64,20.68,20.61,20.66,194921.0,17.4996,17.5335,17.4742,17.5166,194921.0
2017-10-27 12:50:00,20.66,20.69,20.65,20.67,144180.0,17.5166,17.542,17.5081,17.525,144180.0
2017-10-27 13:00:00,20.67,20.7,20.65,20.68,114702.0,17.525,17.5505,17.5081,17.5335,114702.0
2017-10-27 13:10:00,20.68,20.68,20.61,20.62,101834.0,17.5335,17.5335,17.4742,17.4827,101834.0
2017-10-27 13:20:00,20.61,20.65,20.6,20.63,137647.0,17.4742,17.5081,17.4657,17.4911,137647.0
2017-10-27 13:30:00,20.63,20.64,20.6,20.64,165195.0,17.4911,17.4996,17.4657,17.4996,165195.0
2017-10-27 13:40:00,20.63,20.64,20.57,20.57,457551.0,17.4911,17.4996,17.4403,17.4403,457551.0
2017-10-27 13:50:00,20.57,20.58,20.56,20.57,132035.0,17.4403,17.4487,17.4318,17.4403,132035.0
2017-10-27 14:00:00,20.58,20.61,20.51,20.54,556024.0,17.4487,17.4742,17.3894,17.4148,556024.0
2017-10-27 14:10:00,20.54,20.62,20.52,20.61,309043.0,17.4148,17.4827,17.3979,17.4742,309043.0
2017-10-27 14:20:00,20.61,20.62,20.56,20.61,276632.0,17.4742,17.4827,17.4318,17.4742,276632.0
2017-10-27 14:30:00,20.61,20.65,20.59,20.6,201560.0,17.4742,17.5081,17.4572,17.4657,201560.0
2017-10-27 14:40:00,20.59,20.62,20.57,20.57,171476.0,17.4572,17.4827,17.4403,17.4403,171476.0
2017-10-27 14:50:00,20.57,20.58,20.55,20.57,187297.0,17.4403,17.4487,17.4233,17.4403,187297.0
2017-10-27 15:00:00,20.56,20.58,20.54,20.54,131140.0,17.4318,17.4487,17.4148,17.4148,131140.0
2017-10-27 15:10:00,20.55,20.56,20.54,20.55,242987.0,17.4233,17.4318,17.4148,17.4233,242987.0
2017-10-27 15:20:00,20.55,20.55,20.52,20.54,228768.0,17.4233,17.4233,17.3979,17.4148,228768.0
2017-10-27 15:30:00,20.53,20.54,20.5,20.54,224981.0,17.4063,17.4148,17.3809,17.4148,224981.0
2017-10-27 15:40:00,20.54,20.56,20.51,20.54,1034224.0,17.4148,17.4318,17.3894,17.4148,1034224.0
2017-10-27 15:50:00,20.54,20.58,20.53,20.57,1036745.0,17.4148,17.4487,17.4063,17.4403,1036745.0
2017-10-30 09:30:00,20.41,20.6,20.41,20.56,372965.0,17.3046,17.4657,17.3046,17.4318,372965.0
2017-10-30 09:40:00,20.56,20.63,20.51,20.54,268136.0,17.4318,17.4911,17.3894,17.4148,268136.0
2017-10-30 09:50:00,20.53,20.63,20.52,20.59,241473.0,17.4063,17.4911,17.3979,17.4572,241473.0
2017-10-30 10:00:00,20.6,20.66,20.55,20.63,169163.0,17.4657,17.5166,17.4233,17.4911,169163.0
2017-10-30 10:10:00,20.63,20.69,20.57,20.59,547338.0,17.4911,17.542,17.4403,17.4572,547338.0
2017-10-30 10:20:00,20.59,20.6,20.53,20.59,96639.0,17.4572,17.4657,17.4063,17.4572,96639.0
2017-10-30 10:30:00,20.59,20.68,20.58,20.67,120757.0,17.4572,17.5335,17.4487,17.525,120757.0
2017-10-30 10:40:00,20.66,20.69,20.64,20.66,174173.0,17.5166,17.542,17.4996,17.5166,174173.0
2017-10-30 10:50:00,20.67,20.67,20.63,20.64,101444.0,17.525,17.525,17.4911,17.4996,101444.0
2017-10-30 11:00:00,20.64,20.75,20.64,20.74,115219.0,17.4996,17.5929,17.4996,17.5844,115219.0
2017-10-30 11:10:00,20.74,20.77,20.71,20.73,127766.0,17.5844,17.6098,17.559,17.5759,127766.0
2017-10-30 11:20:00,20.73,20.75,20.71,20.71,135549.0,17.5759,17.5929,17.559,17.559,135549.0
2017-10-30 11:30:00,20.71,20.72,20.63,20.63,118619.0,17.559,17.5674,17.4911,17.4911,118619.0
2017-10-30 11:40:00,20.63,20.67,20.62,20.62,192006.0,17.4911,17.525,17.4827,17.4827,192006.0
2017-10-30 11:50:00,20.63,20.71,20.62,20.71,84730.0,17.4911,17.559,17.4827,17.559,84730.0
2017-10-30 12:00:00,20.71,20.75,20.68,20.68,106342.0,17.559,17.5929,17.5335,17.5335,106342.0
2017-10-30 12:10:00,20.69,20.69,20.66,20.67,71591.0,17.542,17.542,17.5166,17.525,71591.0
2017-10-30 12:20:00,20.66,20.7,20.66,20.68,83023.0,17.5166,17.5505,17.5166,17.5335,83023.0
2017-10-30 12:30:00,20.69,20.69,20.65,20.65,109210.0,17.542,17.542,17.5081,17.5081,109210.0
2017-10-30 12:40:00,20.66,20.68,20.65,20.67,70196.0,17.5166,17.5335,17.5081,17.525,70196.0
2017-10-30 12:50:00,20.66,20.69,20.64,20.66,116363.0,17.5166,17.542,17.4996,17.5166,116363.0
2017-10-30 13:00:00,20.67,20.68,20.63,20.64,90431.0,17.525,17.5335,17.4911,17.4996,90431.0
2017-10-30 13:10:00,20.64,20.73,20.62,20.71,245906.0,17.4996,17.5759,17.4827,17.559,245906.0
2017-10-30 13:20:00,20.71,20.72,20.68,20.71,54694.0,17.559,17.5674,17.5335,17.559,54694.0
2017-10-30 13:30:00,20.7,20.74,20.7,20.71,58457.0,17.5505,17.5844,17.5505,17.559,58457.0
2017-10-30 13:40:00,20.72,20.72,20.67,20.69,110157.0,17.5674,17.5674,17.525,17.542,110157.0
2017-10-30 13:50:00,20.7,20.71,20.67,20.7,82425.0,17.5505,17.559,17.525,17.5505,82425.0
2017-10-30 14:00:00,20.7,20.71,20.68,20.7,116554.0,17.5505,17.559,17.5335,17.5505,116554.0
2017-10-30 14:10:00,20.7,20.72,20.67,20.68,198299.0,17.5505,17.5674,17.525,17.5335,198299.0
2017-10-30 14:20:00,20.68,20.71,20.67,20.69,100081.0,17.5335,17.559,17.525,17.542,100081.0
2017-10-30 14:30:00,20.7,20.71,20.66,20.71,107546.0,17.5505,17.559,17.5166,17.559,107546.0
2017-10-30 14:40:00,20.71,20.74,20.7,20.72,94109.0,17.559,17.5844,17.5505,17.5674,94109.0
2017-10-30 14:50:00,20.72,20.73,20.64,20.65,112321.0,17.5674,17.5759,17.4996,17.5081,112321.0
2017-10-30 15:00:00,20.66,20.69,20.64,20.65,180294.0,17.5166,17.542,17.4996,17.5081,180294.0
2017-10-30 15:10:00,20.66,20.66,20.62,20.66,130684.0,17.5166,17.5166,17.4827,17.5166,130684.0
2017-10-30 15:20:00,20.65,20.66,20.62,20.66,135968.0,17.5081,17.5166,17.4827,17.5166,135968.0
2017-10-30 15:30:00,20.65,20.68,20.63,20.66,241965.0,17.5081,17.5335,17.4911,17.5166,241965.0
2017-10-30 15:40:00,20.66,20.68,20.65,20.66,178522.0,17.5166,17.5335,17.5081,17.5166,178522.0
2017-10-30 15:50:00,20.66,20.68,20.64,20.64,622734.0,17.5166,17.5335,17.4996,17.4996,622734.0
2017-10-31 09:30:00,20.7,20.81,20.63,20.65,349708.0,17.5505,17.6437,17.4911,17.5081,349708.0
2017-10-31 09:40:00,20.65,20.77,20.64,20.68,233812.0,17.5081,17.6098,17.4996,17.5335,233812.0
2017-10-31 09:50:00,20.68,20.71,20.63,20.66,275925.0,17.5335,17.559,17.4911,17.5166,275925.0
2017-10-31 10:00:00,20.65,20.66,20.58,20.59,239910.0,17.5081,17.5166,17.4487,17.4572,239910.0
2017-10-31 10:10:00,20.59,20.62,20.57,20.61,192900.0,17.4572,17.4827,17.4403,17.4742,192900.0
2017-10-31 10:20:00,20.61,20.67,20.6,20.66,156962.0,17.4742,17.525,17.4657,17.5166,156962.0
2017-10-31 10:30:00,20.66,20.68,20.63,20.64,175121.0,17.5166,17.5335,17.4911,17.4996,175121.0
2017-10-31 10:40:00,20.65,20.7,20.64,20.69,111971.0,17.5081,17.5505,17.4996,17.542,111971.0
2017-10-31 10:50:00,20.69,20.7,20.64,20.66,139298.0,17.542,17.5505,17.4996,17.5166,139298.0
2017-10-31 11:00:00,20.66,20.67,20.64,20.67,64823.0,17.5166,17.525,17.4996,17.525,64823.0
2017-10-31 11:10:00,20.66,20.71,20.66,20.68,91462.0,17.5166,17.559,17.5166,17.5335,91462.0
2017-10-31 11:20:00,20.68,20.69,20.63,20.64,156747.0,17.5335,17.542,17.4911,17.4996,156747.0
2017-10-31 11:30:00,20.65,20.66,20.59,20.6,265782.0,17.5081,17.5166,17.4572,17.4657,265782.0
2017-10-31 11:40:00,20.6,20.62,20.58,20.6,110018.0,17.4657,17.4827,17.4487,17.4657,110018.0
2017-10-31 11:50:00,20.6,20.63,20.59,20.61,272052.0,17.4657,17.4911,17.4572,17.4742,272052.0
2017-10-31 12:00:00,20.62,20.62,20.59,20.61,69882.0,17.4827,17.4827,17.4572,17.4742,69882.0
2017-10-31 12:10:00,20.61,20.67,20.6,20.65,459823.0,17.4742,17.525,17.4657,17.5081,459823.0
2017-10-31 12:20:00,20.64,20.66,20.62,20.63,264117.0,17.4996,17.5166,17.4827,17.4911,264117.0
2017-10-31 12:30:00,20.62,20.63,20.57,20.59,108876.0,17.4827,17.4911,17.4403,17.4572,108876.0
2017-10-31 12:40:00,20.59,20.62,20.58,20.61,103042.0,17.4572,17.4827,17.4487,17.4742,103042.0
2017-10-31 12:50:00,20.62,20.62,20.56,20.56,100970.0,17.4827,17.4827,17.4318,17.4318,100970.0
2017-10-31 13:00:00,20.57,20.61,20.56,20.6,66174.0,17.4403,17.4742,17.4318,17.4657,66174.0
2017-10-31 13:10:00,20.6,20.62,20.58,20.62,116588.0,17.4657,17.4827,17.4487,17.4827,116588.0
2017-10-31 13:20:00,20.62,20.63,20.6,20.62,88610.0,17.4827,17.4911,17.4657,17.4827,88610.0
2017-10-31 13:30:00,20.63,20.66,20.62,20.64,176986.0,17.4911,17.5166,17.4827,17.4996,176986.0
2017-10-31 13:40:00,20.65,20.69,20.6,20.69,170859.0,17.5081,17.542,17.4657,17.542,170859.0
2017-10-31 13:50:00,20.69,20.72,20.65,20.69,202044.0,17.542,17.5674,17.5081,17.542,202044.0
2017-10-31 14:00:00,20.69,20.75,20.68,20.71,150597.0,17.542,17.5929,17.5335,17.559,150597.0
2017-10-31 14:10:00,20.71,20.76,20.7,20.74,181323.0,17.559,17.6014,17.5505,17.5844,181323.0
2017-10-31 14:20:00,20.73,20.75,20.68,20.69,73733.0,17.5759,17.5929,17.5335,17.542,73733.0
2017-10-31 14:30:00,20.69,20.7,20.65,20.66,126938.0,17.542,17.5505,17.5081,17.5166,126938.0
2017-10-31 14:40:00,20.67,20.67,20.6,20.66,321044.0,17.525,17.525,17.4657,17.5166,321044.0
2017-10-31 14:50:00,20.66,20.67,20.63,20.66,203233.0,17.5166,17.525,17.4911,17.5166,203233.0
2017-10-31 15:00:00,20.66,20.66,20.64,20.64,61102.0,17.5166,17.5166,17.4996,17.4996,61102.0
2017-10-31 15:10:00,20.64,20.66,20.61,20.65,205515.0,17.4996,17.5166,17.4742,17.5081,205515.0
2017-10-31 15:20:00,20.65,20.67,20.65,20.66,99162.0,17.5081,17.525,17.5081,17.5166,99162.0
2017-10-31 15:30:00,20.67,20.67,20.64,20.66,267065.0,17.525,17.525,17.4996,17.5166,267065.0
2017-10-31 15:40:00,20.66,20.74,20.65,20.73,285711.0,17.5166,17.5844,17.5081,17.5759,285711.0
2017-10-31 15:50:00,20.73,20.73,20.69,20.69,565760.0,17.5759,17.5759,17.542,17.542,565760.0
2017-11-01 09:30:00,20.76,21.06,20.76,21.0,455267.0,17.6014,17.8557,17.6014,17.8048,455267.0
2017-11-01 09:40:00,21.0,21.16,21.0,21.13,322075.0,17.8048,17.9405,17.8048,17.9151,322075.0
2017-11-01 09:50:00,21.13,21.29,21.12,21.27,354171.0,17.9151,18.0507,17.9066,18.0338,354171.0
2017-11-01 10:00:00,21.27,21.29,21.16,21.21,206827.0,18.0338,18.0507,17.9405,17.9829,206827.0
2017-11-01 10:10:00,21.22,21.25,21.18,21.25,264210.0,17.9914,18.0168,17.9574,18.0168,264210.0
2017-11-01 10:20:00,21.25,21.27,21.2,21.21,177876.0,18.0168,18.0338,17.9744,17.9829,177876.0
2017-11-01 10:30:00,21.22,21.23,21.13,21.16,185954.0,17.9914,17.9998,17.9151,17.9405,185954.0
2017-11-01 10:40:00,21.17,21.24,21.16,21.23,108724.0,17.949,18.0083,17.9405,17.9998,108724.0
2017-11-01 10:50:00,21.23,21.26,21.16,21.17,201024.0,17.9998,18.0253,17.9405,17.949,201024.0
2017-11-01 11:00:00,21.17,21.18,21.12,21.14,128799.0,17.949,17.9574,17.9066,17.9235,128799.0
2017-11-01 11:10:00,21.13,21.18,21.13,21.16,139817.0,17.9151,17.9574,17.9151,17.9405,139817.0
2017-11-01 11:20:00,21.15,21.2,21.12,21.13,149455.0,17.932,17.9744,17.9066,17.9151,149455.0
2017-11-01 11:30:00,21.14,21.16,21.06,21.07,295819.0,17.9235,17.9405,17.8557,17.8642,295819.0
2017-11-01 11:40:00,21.06,21.07,20.97,21.0,171518.0,17.8557,17.8642,17.7794,17.8048,171518.0
2017-11-01 11:50:00,21.01,21.03,20.96,21.03,163861.0,17.8133,17.8303,17.7709,17.8303,163861.0
2017-11-01 12:00:00,21.04,21.06,21.02,21.05,64151.0,17.8388,17.8557,17.8218,17.8472,64151.0
2017-11-01 12:10:00,21.05,21.08,21.03,21.08,115883.0,17.8472,17.8727,17.8303,17.8727,115883.0
2017-11-01 12:20:00,21.09,21.09,21.07,21.08,63616.0,17.8811,17.8811,17.8642,17.8727,63616.0
2017-11-01 12:30:00,21.08,21.1,21.06,21.09,152456.0,17.8727,17.8896,17.8557,17.8811,152456.0
2017-11-01 12:40:00,21.09,21.1,21.04,21.05,139235.0,17.8811,17.8896,17.8388,17.8472,139235.0
2017-11-01 12:50:00,21.05,21.07,21.03,21.07,146956.0,17.8472,17.8642,17.8303,17.8642,146956.0
2017-11-01 13:00:00,21.06,21.08,21.02,21.04,138029.0,17.8557,17.8727,17.8218,17.8388,138029.0
2017-11-01 13:10:00,21.04,21.06,21.01,21.04,159262.0,17.8388,17.8557,17.8133,17.8388,159262.0
2017-11-01 13:20:00,21.03,21.1,21.02,21.09,95023.0,17.8303,17.8896,17.8218,17.8811,95023.0
2017-11-01 13:30:00,21.08,21.12,21.06,21.08,116238.0,17.8727,17.9066,17.8557,17.8727,116238.0
2017-11-01 13:40:00,21.09,21.1,21.05,21.06,79603.0,17.8811,17.8896,17.8472,17.8557,79603.0
2017-11-01 13:50:00,21.07,21.08,20.96,21.0,318081.0,17.8642,17.8727,17.7709,17.8048,318081.0
2017-11-01 14:00:00,20.99,21.09,20.99,21.09,109383.0,17.7964,17.8811,17.7964,17.8811,109383.0
2017-11-01 14:10:00,21.09,21.12,21.04,21.07,158633.0,17.8811,17.9066,17.8388,17.8642,158633.0
2017-11-01 14:20:00,21.06,21.1,21.04,21.09,118854.0,17.8557,17.8896,17.8388,17.8811,118854.0
2017-11-01 14:30:00,21.09,21.11,21.07,21.09,136354.0,17.8811,17.8981,17.8642,17.8811,136354.0
2017-11-01 14:40:00,21.09,21.13,21.08,21.13,585613.0,17.8811,17.9151,17.8727,17.9151,585613.0
2017-11-01 14:50:00,21.13,21.19,21.1,21.12,283245.0,17.9151,17.9659,17.8896,17.9066,283245.0
2017-11-01 15:00:00,21.12,21.14,21.04,21.04,338865.0,17.9066,17.9235,17.8388,17.8388,338865.0
2017-11-01 15:10:00,21.05,21.06,21.0,21.01,225389.0,17.8472,17.8557,17.8048,17.8133,225389.0
2017-11-01 15:20:00,21.01,21.02,20.89,20.91,486941.0,17.8133,17.8218,17.7116,17.7285,486941.0
2017-11-01 15:30:00,20.91,21.0,20.9,20.96,470299.0,17.7285,17.8048,17.7201,17.7709,470299.0
2017-11-01 15:40:00,20.96,20.96,20.89,20.91,398358.0,17.7709,17.7709,17.7116,17.7285,398358.0
2017-11-01 15:50:00,20.9,20.96,20.88,20.91,717728.0,17.7201,17.7709,17.7031,17.7285,717728.0
2017-11-02 09:30:00,21.31,21.36,21.02,21.07,727330.0,18.0677,18.1101,17.8218,17.8642,727330.0
2017-11-02 09:40:00,21.07,21.08,20.87,20.88,461933.0,17.8642,17.8727,17.6946,17.7031,461933.0
2017-11-02 09:50:00,20.88,20.98,20.87,20.91,377787.0,17.7031,17.7879,17.6946,17.7285,377787.0
2017-11-02 10:00:00,20.9,20.91,20.77,20.84,259273.0,17.7201,17.7285,17.6098,17.6692,259273.0
2017-11-02 10:10:00,20.83,20.85,20.77,20.82,243426.0,17.6607,17.6777,17.6098,17.6522,243426.0
2017-11-02 10:20:00,20.82,20.88,20.77,20.8,217397.0,17.6522,17.7031,17.6098,17.6353,217397.0
2017-11-02 10:30:00,20.8,20.82,20.73,20.8,211732.0,17.6353,17.6522,17.5759,17.6353,211732.0
2017-11-02 10:40:00,20.8,20.91,20.76,20.85,299099.0,17.6353,17.7285,17.6014,17.6777,299099.0
2017-11-02 10:50:00,20.85,20.88,20.82,20.86,127549.0,17.6777,17.7031,17.6522,17.6861,127549.0
2017-11-02 11:00:00,20.86,20.94,20.85,20.88,202168.0,17.6861,17.754,17.6777,17.7031,202168.0
2017-11-02 11:10:00,20.88,20.92,20.87,20.92,168363.0,17.7031,17.737,17.6946,17.737,168363.0
2017-11-02 11:20:00,20.92,20.94,20.89,20.9,251928.0,17.737,17.754,17.7116,17.7201,251928.0
2017-11-02 11:30:00,20.9,20.99,20.88,20.98,475887.0,17.7201,17.7964,17.7031,17.7879,475887.0
2017-11-02 11:40:00,20.98,21.15,20.97,21.13,467688.0,17.7879,17.932,17.7794,17.9151,467688.0
2017-11-02 11:50:00,21.13,21.14,21.08,21.1,404083.0,17.9151,17.9235,17.8727,17.8896,404083.0
2017-11-02 12:00:00,21.1,21.12,21.05,21.08,204723.0,17.8896,17.9066,17.8472,17.8727,204723.0
2017-11-02 12:10:00,21.07,21.15,21.07,21.14,145161.0,17.8642,17.932,17.8642,17.9235,145161.0
2017-11-02 12:20:00,21.14,21.22,21.13,21.19,398441.0,17.9235,17.9914,17.9151,17.9659,398441.0
2017-11-02 12:30:00,21.19,21.19,21.12,21.17,131717.0,17.9659,17.9659,17.9066,17.949,131717.0
2017-11-02 12:40:00,21.17,21.18,21.14,21.16,122935.0,17.949,17.9574,17.9235,17.9405,122935.0
2017-11-02 12:50:00,21.16,21.16,21.09,21.12,355631.0,17.9405,17.9405,17.8811,17.9066,355631.0
2017-11-02 13:00:00,21.12,21.15,21.1,21.12,204847.0,17.9066,17.932,17.8896,17.9066,204847.0
2017-11-02 13:10:00,21.12,21.13,20.99,21.03,219017.0,17.9066,17.9151,17.7964,17.8303,219017.0
2017-11-02 13:20:00,21.03,21.07,20.99,21.02,159350.0,17.8303,17.8642,17.7964,17.8218,159350.0
2017-11-02 13:30:00,21.02,21.04,21.0,21.0,88610.0,17.8218,17.8388,17.8048,17.8048,88610.0
2017-11-02 13:40:00,21.01,21.05,21.0,21.04,195678.0,17.8133,17.8472,17.8048,17.8388,195678.0
2017-11-02 13:50:00,21.03,21.05,20.99,21.04,265135.0,17.8303,17.8472,17.7964,17.8388,265135.0
2017-11-02 14:00:00,21.04,21.1,21.03,21.08,241062.0,17.8388,17.8896,17.8303,17.8727,241062.0
2017-11-02 14:10:00,21.07,21.11,21.04,21.09,156174.0,17.8642,17.8981,17.8388,17.8811,156174.0
2017-11-02 14:20:00,21.1,21.17,21.08,21.17,388448.0,17.8896,17.949,17.8727,17.949,388448.0
2017-11-02 14:30:00,21.17,21.17,21.08,21.08,469049.0,17.949,17.949,17.8727,17.8727,469049.0
2017-11-02 14:40:00,21.08,21.1,21.02,21.03,241672.0,17.8727,17.8896,17.8218,17.8303,241672.0
2017-11-02 14:50:00,21.04,21.11,21.02,21.11,306769.0,17.8388,17.8981,17.8218,17.8981,306769.0
2017-11-02 15:00:00,21.1,21.19,21.09,21.17,466180.0,17.8896,17.9659,17.8811,17.949,466180.0
2017-11-02 15:10:00,21.17,21.19,21.12,21.18,648174.0,17.949,17.9659,17.9066,17.9574,648174.0
2017-11-02 15:20:00,21.18,21.25,21.17,21.21,627968.0,17.9574,18.0168,17.949,17.9829,627968.0
2017-11-02 15:30:00,21.22,21.25,21.16,21.22,687559.0,17.9914,18.0168,17.9405,17.9914,687559.0
2017-11-02 15:40:00,21.22,21.22,21.19,21.19,213627.0,17.9914,17.9914,17.9659,17.9659,213627.0
2017-11-02 15:50:00,21.2,21.22,21.18,21.19,750861.0,17.9744,17.9914,17.9574,17.9659,750861.0
2017-11-03 09:30:00,21.3,21.42,21.22,21.42,531561.0,18.0592,18.1609,17.9914,18.1609,531561.0
2017-11-03 09:40:00,21.42,21.62,21.39,21.51,949076.0,18.1609,18.3305,18.1355,18.2372,949076.0
2017-11-03 09:50:00,21.51,21.7,21.51,21.66,597900.0,18.2372,18.3983,18.2372,18.3644,597900.0
2017-11-03 10:00:00,21.66,21.66,21.58,21.61,433935.0,18.3644,18.3644,18.2966,18.322,433935.0
2017-11-03 10:10:00,21.61,21.78,21.53,21.7,672838.0,18.322,18.4662,18.2542,18.3983,672838.0
2017-11-03 10:20:00,21.7,21.73,21.58,21.61,240128.0,18.3983,18.4238,18.2966,18.322,240128.0
2017-11-03 10:30:00,21.61,21.66,21.54,21.57,172248.0,18.322,18.3644,18.2627,18.2881,172248.0
2017-11-03 10:40:00,21.57,21.59,21.51,21.57,212192.0,18.2881,18.3051,18.2372,18.2881,212192.0
2017-11-03 10:50:00,21.56,21.64,21.53,21.59,305422.0,18.2796,18.3475,18.2542,18.3051,305422.0
2017-11-03 11:00:00,21.6,21.63,21.57,21.6,94538.0,18.3135,18.339,18.2881,18.3135,94538.0
2017-11-03 11:10:00,21.6,21.67,21.59,21.64,329877.0,18.3135,18.3729,18.3051,18.3475,329877.0
2017-11-03 11:20:00,21.63,21.65,21.57,21.59,109477.0,18.339,18.3559,18.2881,18.3051,109477.0
2017-11-03 11:30:00,21.6,21.61,21.55,21.56,169135.0,18.3135,18.322,18.2712,18.2796,169135.0
2017-11-03 11:40:00,21.55,21.56,21.5,21.51,96437.0,18.2712,18.2796,18.2288,18.2372,96437.0
2017-11-03 11:50:00,21.52,21.53,21.45,21.47,142111.0,18.2457,18.2542,18.1864,18.2033,142111.0
2017-11-03 12:00:00,21.46,21.49,21.44,21.47,435279.0,18.1948,18.2203,18.1779,18.2033,435279.0
2017-11-03 12:10:00,21.47,21.48,21.41,21.45,139677.0,18.2033,18.2118,18.1525,18.1864,139677.0
2017-11-03 12:20:00,21.45,21.46,21.4,21.41,125689.0,18.1864,18.1948,18.144,18.1525,125689.0
2017-11-03 12:30:00,21.41,21.44,21.37,21.38,129942.0,18.1525,18.1779,18.1185,18.127,129942.0
2017-11-03 12:40:00,21.38,21.4,21.32,21.32,147812.0,18.127,18.144,18.0761,18.0761,147812.0
2017-11-03 12:50:00,21.32,21.38,21.32,21.38,107989.0,18.0761,18.127,18.0761,18.127,107989.0
2017-11-03 13:00:00,21.37,21.41,21.36,21.41,116400.0,18.1185,18.1525,18.1101,18.1525,116400.0
2017-11-03 13:10:00,21.41,21.46,21.37,21.43,190923.0,18.1525,18.1948,18.1185,18.1694,190923.0
2017-11-03 13:20:00,21.43,21.45,21.4,21.41,183503.0,18.1694,18.1864,18.144,18.1525,183503.0
2017-11-03 13:30:00,21.41,21.43,21.38,21.4,162658.0,18.1525,18.1694,18.127,18.144,162658.0
2017-11-03 13:40:00,21.41,21.48,21.39,21.4,699618.0,18.1525,18.2118,18.1355,18.144,699618.0
2017-11-03 13:50:00,21.4,21.44,21.38,21.43,130801.0,18.144,18.1779,18.127,18.1694,130801.0
2017-11-03 14:00:00,21.43,21.44,21.38,21.38,212064.0,18.1694,18.1779,18.127,18.127,212064.0
2017-11-03 14:10:00,21.39,21.42,21.38,21.39,118117.0,18.1355,18.1609,18.127,18.1355,118117.0
2017-11-03 14:20:00,21.39,21.44,21.38,21.42,259853.0,18.1355,18.1779,18.127,18.1609,259853.0
2017-11-03 14:30:00,21.43,21.48,21.42,21.45,217216.0,18.1694,18.2118,18.1609,18.1864,217216.0
2017-11-03 14:40:00,21.45,21.48,21.44,21.48,136899.0,18.1864,18.2118,18.1779,18.2118,136899.0
2017-11-03 14:50:00,21.48,21.49,21.44,21.46,135442.0,18.2118,18.2203,18.1779,18.1948,135442.0
2017-11-03 15:00:00,21.46,21.49,21.43,21.46,156619.0,18.1948,18.2203,18.1694,18.1948,156619.0
2017-11-03 15:10:00,21.46,21.48,21.43,21.46,244568.0,18.1948,18.2118,18.1694,18.1948,244568.0
2017-11-03 15:20:00,21.45,21.48,21.44,21.46,182508.0,18.1864,18.2118,18.1779,18.1948,182508.0
2017-11-03 15:30:00,21.46,21.47,21.43,21.46,278411.0,18.1948,18.2033,18.1694,18.1948,278411.0
2017-11-03 15:40:00,21.46,21.49,21.45,21.48,256968.0,18.1948,18.2203,18.1864,18.2118,256968.0
2017-11-03 15:50:00,21.47,21.5,21.45,21.5,664437.0,18.2033,18.2288,18.1864,18.2288,664437.0
2017-11-06 09:30:00,21.7,21.76,21.54,21.62,643994.0,18.3983,18.4492,18.2627,18.3305,643994.0
2017-11-06 09:40:00,21.63,21.76,21.6,21.71,273070.0,18.339,18.4492,18.3135,18.4068,273070.0
2017-11-06 09:50:00,21.71,21.74,21.65,21.73,244109.0,18.4068,18.4322,18.3559,18.4238,244109.0
2017-11-06 10:00:00,21.72,21.74,21.64,21.65,265256.0,18.4153,18.4322,18.3475,18.3559,265256.0
2017-11-06 10:10:00,21.64,21.72,21.6,21.71,262241.0,18.3475,18.4153,18.3135,18.4068,262241.0
2017-11-06 10:20:00,21.71,21.75,21.63,21.63,296639.0,18.4068,18.4407,18.339,18.339,296639.0
2017-11-06 10:30:00,21.63,21.75,21.61,21.67,355111.0,18.339,18.4407,18.322,18.3729,355111.0
2017-11-06 10:40:00,21.67,21.68,21.62,21.64,83776.0,18.3729,18.3814,18.3305,18.3475,83776.0
2017-11-06 10:50:00,21.64,21.66,21.57,21.57,160324.0,18.3475,18.3644,18.2881,18.2881,160324.0
2017-11-06 11:00:00,21.57,21.61,21.56,21.56,246956.0,18.2881,18.322,18.2796,18.2796,246956.0
2017-11-06 11:10:00,21.57,21.58,21.52,21.54,179997.0,18.2881,18.2966,18.2457,18.2627,179997.0
2017-11-06 11:20:00,21.54,21.54,21.48,21.51,169186.0,18.2627,18.2627,18.2118,18.2372,169186.0
2017-11-06 11:30:00,21.51,21.53,21.48,21.51,136411.0,18.2372,18.2542,18.2118,18.2372,136411.0
2017-11-06 11:40:00,21.52,21.52,21.43,21.44,191443.0,18.2457,18.2457,18.1694,18.1779,191443.0
2017-11-06 11:50:00,21.45,21.47,21.42,21.47,207351.0,18.1864,18.2033,18.1609,18.2033,207351.0
2017-11-06 12:00:00,21.46,21.48,21.42,21.46,117004.0,18.1948,18.2118,18.1609,18.1948,117004.0
2017-11-06 12:10:00,21.46,21.46,21.43,21.44,109898.0,18.1948,18.1948,18.1694,18.1779,109898.0
2017-11-06 12:20:00,21.44,21.46,21.43,21.44,115018.0,18.1779,18.1948,18.1694,18.1779,115018.0
2017-11-06 12:30:00,21.43,21.54,21.43,21.52,156200.0,18.1694,18.2627,18.1694,18.2457,156200.0
2017-11-06 12:40:00,21.52,21.6,21.5,21.55,944149.0,18.2457,18.3135,18.2288,18.2712,944149.0
2017-11-06 12:50:00,21.55,21.6,21.53,21.54,151406.0,18.2712,18.3135,18.2542,18.2627,151406.0
2017-11-06 13:00:00,21.55,21.56,21.51,21.53,79802.0,18.2712,18.2796,18.2372,18.2542,79802.0
2017-11-06 13:10:00,21.53,21.55,21.52,21.52,68841.0,18.2542,18.2712,18.2457,18.2457,68841.0
2017-11-06 13:20:00,21.53,21.54,21.45,21.46,105479.0,18.2542,18.2627,18.1864,18.1948,105479.0
2017-11-06 13:30:00,21.45,21.49,21.42,21.44,237524.0,18.1864,18.2203,18.1609,18.1779,237524.0
2017-11-06 13:40:00,21.44,21.45,21.41,21.42,178886.0,18.1779,18.1864,18.1525,18.1609,178886.0
2017-11-06 13:50:00,21.42,21.43,21.36,21.38,181498.0,18.1609,18.1694,18.1101,18.127,181498.0
2017-11-06 14:00:00,21.38,21.48,21.35,21.47,289246.0,18.127,18.2118,18.1016,18.2033,289246.0
2017-11-06 14:10:00,21.48,21.48,21.41,21.42,259910.0,18.2118,18.2118,18.1525,18.1609,259910.0
2017-11-06 14:20:00,21.43,21.44,21.39,21.4,142626.0,18.1694,18.1779,18.1355,18.144,142626.0
2017-11-06 14:30:00,21.39,21.41,21.37,21.39,139003.0,18.1355,18.1525,18.1185,18.1355,139003.0
2017-11-06 14:40:00,21.39,21.41,21.37,21.39,132022.0,18.1355,18.1525,18.1185,18.1355,132022.0
2017-11-06 14:50:00,21.39,21.39,21.35,21.36,120127.0,18.1355,18.1355,18.1016,18.1101,120127.0
2017-11-06 15:00:00,21.37,21.42,21.35,21.41,198405.0,18.1185,18.1609,18.1016,18.1525,198405.0
2017-11-06 15:10:00,21.42,21.44,21.38,21.39,147830.0,18.1609,18.1779,18.127,18.1355,147830.0
2017-11-06 15:20:00,21.39,21.47,21.38,21.44,694129.0,18.1355,18.2033,18.127,18.1779,694129.0
2017-11-06 15:30:00,21.45,21.46,21.34,21.35,482758.0,18.1864,18.1948,18.0931,18.1016,482758.0
2017-11-06 15:40:00,21.34,21.38,21.33,21.36,255972.0,18.0931,18.127,18.0846,18.1101,255972.0
2017-11-06 15:50:00,21.36,21.37,21.31,21.33,765607.0,18.1101,18.1185,18.0677,18.0846,765607.0
2017-11-07 09:30:00,21.4,21.4,21.24,21.36,246918.0,18.144,18.144,18.0083,18.1101,246918.0
2017-11-07 09:40:00,21.36,21.41,21.32,21.38,194883.0,18.1101,18.1525,18.0761,18.127,194883.0
2017-11-07 09:50:00,21.39,21.43,21.36,21.41,206313.0,18.1355,18.1694,18.1101,18.1525,206313.0
2017-11-07 10:00:00,21.42,21.44,21.35,21.38,249955.0,18.1609,18.1779,18.1016,18.127,249955.0
2017-11-07 10:10:00,21.39,21.41,21.34,21.36,213522.0,18.1355,18.1525,18.0931,18.1101,213522.0
2017-11-07 10:20:00,21.36,21.41,21.34,21.41,171614.0,18.1101,18.1525,18.0931,18.1525,171614.0
2017-11-07 10:30:00,21.41,21.43,21.35,21.37,199689.0,18.1525,18.1694,18.1016,18.1185,199689.0
2017-11-07 10:40:00,21.36,21.37,21.28,21.31,188911.0,18.1101,18.1185,18.0422,18.0677,188911.0
2017-11-07 10:50:00,21.31,21.33,21.26,21.32,130765.0,18.0677,18.0846,18.0253,18.0761,130765.0
2017-11-07 11:00:00,21.32,21.37,21.3,21.34,171288.0,18.0761,18.1185,18.0592,18.0931,171288.0
2017-11-07 11:10:00,21.34,21.35,21.32,21.32,91806.0,18.0931,18.1016,18.0761,18.0761,91806.0
2017-11-07 11:20:00,21.32,21.35,21.3,21.33,140929.0,18.0761,18.1016,18.0592,18.0846,140929.0
2017-11-07 11:30:00,21.33,21.35,21.28,21.29,164941.0,18.0846,18.1016,18.0422,18.0507,164941.0
2017-11-07 11:40:00,21.29,21.31,21.27,21.28,261260.0,18.0507,18.0677,18.0338,18.0422,261260.0
2017-11-07 11:50:00,21.29,21.29,21.17,21.19,193122.0,18.0507,18.0507,17.949,17.9659,193122.0
2017-11-07 12:00:00,21.2,21.25,21.18,21.21,130690.0,17.9744,18.0168,17.9574,17.9829,130690.0
2017-11-07 12:10:00,21.21,21.29,21.2,21.26,147471.0,17.9829,18.0507,17.9744,18.0253,147471.0
2017-11-07 12:20:00,21.26,21.31,21.24,21.28,222455.0,18.0253,18.0677,18.0083,18.0422,222455.0
2017-11-07 12:30:00,21.29,21.33,21.27,21.33,86300.0,18.0507,18.0846,18.0338,18.0846,86300.0
2017-11-07 12:40:00,21.33,21.36,21.31,21.32,165282.0,18.0846,18.1101,18.0677,18.0761,165282.0
2017-11-07 12:50:00,21.32,21.32,21.26,21.27,106148.0,18.0761,18.0761,18.0253,18.0338,106148.0
2017-11-07 13:00:00,21.26,21.29,21.23,21.27,270109.0,18.0253,18.0507,17.9998,18.0338,270109.0
2017-11-07 13:10:00,21.27,21.3,21.24,21.3,190827.0,18.0338,18.0592,18.0083,18.0592,190827.0
2017-11-07 13:20:00,21.3,21.32,21.27,21.3,184847.0,18.0592,18.0761,18.0338,18.0592,184847.0
2017-11-07 13:30:00,21.3,21.32,21.28,21.31,135848.0,18.0592,18.0761,18.0422,18.0677,135848.0
2017-11-07 13:40:00,21.3,21.34,21.29,21.29,180393.0,18.0592,18.0931,18.0507,18.0507,180393.0
2017-11-07 13:50:00,21.29,21.31,21.23,21.23,599393.0,18.0507,18.0677,17.9998,17.9998,599393.0
2017-11-07 14:00:00,21.23,21.28,21.22,21.25,228646.0,17.9998,18.0422,17.9914,18.0168,228646.0
2017-11-07 14:10:00,21.24,21.25,21.19,21.22,145948.0,18.0083,18.0168,17.9659,17.9914,145948.0
2017-11-07 14:20:00,21.23,21.25,21.18,21.19,162790.0,17.9998,18.0168,17.9574,17.9659,162790.0
2017-11-07 14:30:00,21.19,21.2,21.15,21.2,148154.0,17.9659,17.9744,17.932,17.9744,148154.0
2017-11-07 14:40:00,21.19,21.21,21.18,21.21,84610.0,17.9659,17.9829,17.9574,17.9829,84610.0
2017-11-07 14:50:00,21.21,21.24,21.2,21.21,144903.0,17.9829,18.0083,17.9744,17.9829,144903.0
2017-11-07 15:00:00,21.22,21.33,21.21,21.33,204633.0,17.9914,18.0846,17.9829,18.0846,204633.0
2017-11-07 15:10:00,21.33,21.35,21.3,21.34,137128.0,18.0846,18.1016,18.0592,18.0931,137128.0
2017-11-07 15:20:00,21.34,21.35,21.3,21.3,242147.0,18.0931,18.1016,18.0592,18.0592,242147.0
2017-11-07 15:30:00,21.3,21.34,21.28,21.32,260637.0,18.0592,18.0931,18.0422,18.0761,260637.0
2017-11-07 15:40:00,21.32,21.32,21.28,21.32,234581.0,18.0761,18.0761,18.0422,18.0761,234581.0
2017-11-07 15:50:00,21.32,21.32,21.26,21.3,734164.0,18.0761,18.0761,18.0253,18.0592,734164.0
2017-11-08 09:30:00,21.31,21.43,21.27,21.41,222050.0,18.0677,18.1694,18.0338,18.1525,222050.0
2017-11-08 09:40:00,21.41,21.54,21.41,21.52,386136.0,18.1525,18.2627,18.1525,18.2457,386136.0
2017-11-08 09:50:00,21.51,21.52,21.39,21.44,219743.0,18.2372,18.2457,18.1355,18.1779,219743.0
2017-11-08 10:00:00,21.44,21.46,21.39,21.41,137390.0,18.1779,18.1948,18.1355,18.1525,137390.0
2017-11-08 10:10:00,21.41,21.56,21.39,21.56,267252.0,18.1525,18.2796,18.1355,18.2796,267252.0
2017-11-08 10:20:00,21.56,21.65,21.55,21.61,236425.0,18.2796,18.3559,18.2712,18.322,236425.0
2017-11-08 10:30:00,21.61,21.64,21.59,21.62,190097.0,18.322,18.3475,18.3051,18.3305,190097.0
2017-11-08 10:40:00,21.63,21.63,21.57,21.6,200474.0,18.339,18.339,18.2881,18.3135,200474.0
2017-11-08 10:50:00,21.6,21.65,21.59,21.63,166804.0,18.3135,18.3559,18.3051,18.339,166804.0
2017-11-08 11:00:00,21.63,21.63,21.49,21.53,198141.0,18.339,18.339,18.2203,18.2542,198141.0
2017-11-08 11:10:00,21.53,21.57,21.53,21.57,233157.0,18.2542,18.2881,18.2542,18.2881,233157.0
2017-11-08 11:20:00,21.57,21.64,21.56,21.64,171427.0,18.2881,18.3475,18.2796,18.3475,171427.0
2017-11-08 11:30:00,21.64,21.67,21.59,21.67,209120.0,18.3475,18.3729,18.3051,18.3729,209120.0
2017-11-08 11:40:00,21.66,21.68,21.64,21.64,126825.0,18.3644,18.3814,18.3475,18.3475,126825.0
2017-11-08 11:50:00,21.64,21.65,21.61,21.63,146091.0,18.3475,18.3559,18.322,18.339,146091.0
2017-11-08 12:00:00,21.63,21.74,21.62,21.73,197032.0,18.339,18.4322,18.3305,18.4238,197032.0
2017-11-08 12:10:00,21.73,21.75,21.7,21.71,206904.0,18.4238,18.4407,18.3983,18.4068,206904.0
2017-11-08 12:20:00,21.71,21.85,21.71,21.85,326442.0,18.4068,18.5255,18.4068,18.5255,326442.0
2017-11-08 12:30:00,21.84,21.85,21.79,21.8,145091.0,18.517,18.5255,18.4746,18.4831,145091.0
2017-11-08 12:40:00,21.8,21.84,21.8,21.84,141819.0,18.4831,18.517,18.4831,18.517,141819.0
2017-11-08 12:50:00,21.84,21.84,21.75,21.77,141736.0,18.517,18.517,18.4407,18.4577,141736.0
2017-11-08 13:00:00,21.76,21.81,21.75,21.8,118670.0,18.4492,18.4916,18.4407,18.4831,118670.0
2017-11-08 13:10:00,21.81,21.81,21.74,21.74,129083.0,18.4916,18.4916,18.4322,18.4322,129083.0
2017-11-08 13:20:00,21.73,21.79,21.72,21.72,141641.0,18.4238,18.4746,18.4153,18.4153,141641.0
2017-11-08 13:30:00,21.72,21.79,21.71,21.79,127500.0,18.4153,18.4746,18.4068,18.4746,127500.0
2017-11-08 13:40:00,21.79,21.82,21.77,21.81,146198.0,18.4746,18.5001,18.4577,18.4916,146198.0
2017-11-08 13:50:00,21.81,21.84,21.73,21.74,264031.0,18.4916,18.517,18.4238,18.4322,264031.0
2017-11-08 14:00:00,21.73,21.77,21.73,21.73,74282.0,18.4238,18.4577,18.4238,18.4238,74282.0
2017-11-08 14:10:00,21.73,21.75,21.71,21.73,101403.0,18.4238,18.4407,18.4068,18.4238,101403.0
2017-11-08 14:20:00,21.73,21.8,21.73,21.78,161991.0,18.4238,18.4831,18.4238,18.4662,161991.0
2017-11-08 14:30:00,21.78,21.85,21.78,21.85,187829.0,18.4662,18.5255,18.4662,18.5255,187829.0
2017-11-08 14:40:00,21.85,21.87,21.83,21.84,234001.0,18.5255,18.5425,18.5086,18.517,234001.0
2017-11-08 14:50:00,21.84,21.85,21.82,21.84,137113.0,18.517,18.5255,18.5001,18.517,137113.0
2017-11-08 15:00:00,21.85,21.85,21.8,21.83,154169.0,18.5255,18.5255,18.4831,18.5086,154169.0
2017-11-08 15:10:00,21.82,21.87,21.82,21.86,181116.0,18.5001,18.5425,18.5001,18.534,181116.0
2017-11-08 15:20:00,21.85,21.88,21.85,21.88,173742.0,18.5255,18.5509,18.5255,18.5509,173742.0
2017-11-08 15:30:00,21.88,21.89,21.87,21.89,185549.0,18.5509,18.5594,18.5425,18.5594,185549.0
2017-11-08 15:40:00,21.88,21.89,21.83,21.85,276941.0,18.5509,18.5594,18.5086,18.5255,276941.0
2017-11-08 15:50:00,21.85,21.86,21.81,21.85,702601.0,18.5255,18.534,18.4916,18.5255,702601.0
2017-11-09 09:30:00,21.81,22.1,21.8,21.97,727020.0,18.4916,18.7375,18.4831,18.6273,727020.0
2017-11-09 09:40:00,21.97,21.98,21.87,21.89,270532.0,18.6273,18.6357,18.5425,18.5594,270532.0
2017-11-09 09:50:00,21.89,21.91,21.78,21.85,249315.0,18.5594,18.5764,18.4662,18.5255,249315.0
2017-11-09 10:00:00,21.85,21.99,21.83,21.99,338273.0,18.5255,18.6442,18.5086,18.6442,338273.0
2017-11-09 10:10:00,21.99,22.0,21.86,21.93,282674.0,18.6442,18.6527,18.534,18.5933,282674.0
2017-11-09 10:20:00,21.92,21.98,21.91,21.93,255701.0,18.5849,18.6357,18.5764,18.5933,255701.0
2017-11-09 10:30:00,21.92,21.95,21.91,21.92,195469.0,18.5849,18.6103,18.5764,18.5849,195469.0
2017-11-09 10:40:00,21.92,21.99,21.91,21.97,224771.0,18.5849,18.6442,18.5764,18.6273,224771.0
2017-11-09 10:50:00,21.97,21.98,21.92,21.96,269122.0,18.6273,18.6357,18.5849,18.6188,269122.0
2017-11-09 11:00:00,21.96,21.98,21.91,21.96,169127.0,18.6188,18.6357,18.5764,18.6188,169127.0
2017-11-09 11:10:00,21.95,21.99,21.94,21.98,118489.0,18.6103,18.6442,18.6018,18.6357,118489.0
2017-11-09 11:20:00,21.98,21.99,21.93,21.96,206240.0,18.6357,18.6442,18.5933,18.6188,206240.0
2017-11-09 11:30:00,21.96,22.0,21.94,21.98,176538.0,18.6188,18.6527,18.6018,18.6357,176538.0
2017-11-09 11:40:00,21.98,22.0,21.93,21.95,254365.0,18.6357,18.6527,18.5933,18.6103,254365.0
2017-11-09 11:50:00,21.93,21.94,21.84,21.87,154644.0,18.5933,18.6018,18.517,18.5425,154644.0
2017-11-09 12:00:00,21.86,21.9,21.83,21.88,281356.0,18.534,18.5679,18.5086,18.5509,281356.0
2017-11-09 12:10:00,21.88,21.89,21.81,21.87,143206.0,18.5509,18.5594,18.4916,18.5425,143206.0
2017-11-09 12:20:00,21.86,21.88,21.82,21.86,103177.0,18.534,18.5509,18.5001,18.534,103177.0
2017-11-09 12:30:00,21.85,21.86,21.79,21.81,219105.0,18.5255,18.534,18.4746,18.4916,219105.0
2017-11-09 12:40:00,21.8,21.82,21.77,21.82,110286.0,18.4831,18.5001,18.4577,18.5001,110286.0
2017-11-09 12:50:00,21.82,21.86,21.81,21.86,164789.0,18.5001,18.534,18.4916,18.534,164789.0
2017-11-09 13:00:00,21.86,21.89,21.83,21.89,146999.0,18.534,18.5594,18.5086,18.5594,146999.0
2017-11-09 13:10:00,21.89,21.92,21.86,21.9,68519.0,18.5594,18.5849,18.534,18.5679,68519.0
2017-11-09 13:20:00,21.91,21.95,21.9,21.95,80786.0,18.5764,18.6103,18.5679,18.6103,80786.0
2017-11-09 13:30:00,21.95,21.97,21.94,21.95,120738.0,18.6103,18.6273,18.6018,18.6103,120738.0
2017-11-09 13:40:00,21.95,21.97,21.94,21.96,71513.0,18.6103,18.6273,18.6018,18.6188,71513.0
2017-11-09 13:50:00,21.96,21.98,21.94,21.94,101161.0,18.6188,18.6357,18.6018,18.6018,101161.0
2017-11-09 14:00:00,21.95,21.99,21.94,21.96,139786.0,18.6103,18.6442,18.6018,18.6188,139786.0
2017-11-09 14:10:00,21.96,21.99,21.94,21.98,92711.0,18.6188,18.6442,18.6018,18.6357,92711.0
2017-11-09 14:20:00,21.97,21.98,21.92,21.96,147715.0,18.6273,18.6357,18.5849,18.6188,147715.0
2017-11-09 14:30:00,21.96,21.99,21.93,21.94,258301.0,18.6188,18.6442,18.5933,18.6018,258301.0
2017-11-09 14:40:00,21.95,21.95,21.92,21.94,187786.0,18.6103,18.6103,18.5849,18.6018,187786.0
2017-11-09 14:50:00,21.94,21.94,21.88,21.92,216894.0,18.6018,18.6018,18.5509,18.5849,216894.0
2017-11-09 15:00:00,21.92,21.96,21.91,21.96,102244.0,18.5849,18.6188,18.5764,18.6188,102244.0
2017-11-09 15:10:00,21.96,21.99,21.95,21.98,217767.0,18.6188,18.6442,18.6103,18.6357,217767.0
2017-11-09 15:20:00,21.98,22.0,21.97,21.98,153909.0,18.6357,18.6527,18.6273,18.6357,153909.0
2017-11-09 15:30:00,21.99,22.01,21.98,22.0,234398.0,18.6442,18.6612,18.6357,18.6527,234398.0
2017-11-09 15:40:00,22.0,22.02,21.94,21.95,265293.0,18.6527,18.6696,18.6018,18.6103,265293.0
2017-11-09 15:50:00,21.95,21.99,21.94,21.95,675830.0,18.6103,18.6442,18.6018,18.6103,675830.0
2017-11-10 09:30:00,21.98,22.31,21.95,22.31,554088.0,18.6357,18.9155,18.6103,18.9155,554088.0
2017-11-10 09:40:00,22.31,22.39,22.23,22.25,326748.0,18.9155,18.9833,18.8477,18.8646,326748.0
2017-11-10 09:50:00,22.25,22.33,22.13,22.15,309595.0,18.8646,18.9325,18.7629,18.7799,309595.0
2017-11-10 10:00:00,22.15,22.34,22.15,22.29,260313.0,18.7799,18.941,18.7799,18.8986,260313.0
2017-11-10 10:10:00,22.29,22.32,22.27,22.3,128368.0,18.8986,18.924,18.8816,18.907,128368.0
2017-11-10 10:20:00,22.3,22.33,22.25,22.3,243381.0,18.907,18.9325,18.8646,18.907,243381.0
2017-11-10 10:30:00,22.3,22.3,22.13,22.16,390288.0,18.907,18.907,18.7629,18.7883,390288.0
2017-11-10 10:40:00,22.16,22.18,22.13,22.15,194127.0,18.7883,18.8053,18.7629,18.7799,194127.0
2017-11-10 10:50:00,22.15,22.16,22.08,22.11,122109.0,18.7799,18.7883,18.7205,18.7459,122109.0
2017-11-10 11:00:00,22.11,22.14,22.09,22.1,157883.0,18.7459,18.7714,18.729,18.7375,157883.0
2017-11-10 11:10:00,22.11,22.13,22.08,22.1,178808.0,18.7459,18.7629,18.7205,18.7375,178808.0
2017-11-10 11:20:00,22.1,22.11,22.03,22.1,140201.0,18.7375,18.7459,18.6781,18.7375,140201.0
2017-11-10 11:30:00,22.1,22.11,22.05,22.05,86780.0,18.7375,18.7459,18.6951,18.6951,86780.0
2017-11-10 11:40:00,22.06,22.11,22.05,22.1,70269.0,18.7036,18.7459,18.6951,18.7375,70269.0
2017-11-10 11:50:00,22.1,22.12,22.09,22.1,112832.0,18.7375,18.7544,18.729,18.7375,112832.0
2017-11-10 12:00:00,22.1,22.11,22.08,22.09,48243.0,18.7375,18.7459,18.7205,18.729,48243.0
2017-11-10 12:10:00,22.09,22.1,22.07,22.08,59879.0,18.729,18.7375,18.712,18.7205,59879.0
2017-11-10 12:20:00,22.09,22.11,22.08,22.11,78719.0,18.729,18.7459,18.7205,18.7459,78719.0
2017-11-10 12:30:00,22.11,22.16,22.1,22.14,183732.0,18.7459,18.7883,18.7375,18.7714,183732.0
2017-11-10 12:40:00,22.14,22.15,22.13,22.15,100830.0,18.7714,18.7799,18.7629,18.7799,100830.0
2017-11-10 12:50:00,22.14,22.2,22.14,22.19,301399.0,18.7714,18.8223,18.7714,18.8138,301399.0
2017-11-10 13:00:00,22.19,22.2,22.15,22.15,71758.0,18.8138,18.8223,18.7799,18.7799,71758.0
2017-11-10 13:10:00,22.16,22.16,22.11,22.13,248328.0,18.7883,18.7883,18.7459,18.7629,248328.0
2017-11-10 13:20:00,22.13,22.13,22.11,22.12,159736.0,18.7629,18.7629,18.7459,18.7544,159736.0
2017-11-10 13:30:00,22.11,22.14,22.1,22.13,77150.0,18.7459,18.7714,18.7375,18.7629,77150.0
2017-11-10 13:40:00,22.14,22.14,22.07,22.07,146060.0,18.7714,18.7714,18.712,18.712,146060.0
2017-11-10 13:50:00,22.08,22.08,22.05,22.05,119837.0,18.7205,18.7205,18.6951,18.6951,119837.0
2017-11-10 14:00:00,22.05,22.06,22.05,22.05,41385.0,18.6951,18.7036,18.6951,18.6951,41385.0
2017-11-10 14:10:00,22.05,22.1,22.05,22.1,134800.0,18.6951,18.7375,18.6951,18.7375,134800.0
2017-11-10 14:20:00,22.1,22.11,22.09,22.11,63728.0,18.7375,18.7459,18.729,18.7459,63728.0
2017-11-10 14:30:00,22.11,22.14,22.1,22.14,154856.0,18.7459,18.7714,18.7375,18.7714,154856.0
2017-11-10 14:40:00,22.14,22.14,22.12,22.14,63208.0,18.7714,18.7714,18.7544,18.7714,63208.0
2017-11-10 14:50:00,22.14,22.15,22.12,22.13,87371.0,18.7714,18.7799,18.7544,18.7629,87371.0
2017-11-10 15:00:00,22.13,22.13,22.07,22.07,133118.0,18.7629,18.7629,18.712,18.712,133118.0
2017-11-10 15:10:00,22.07,22.09,22.05,22.07,225324.0,18.712,18.729,18.6951,18.712,225324.0
2017-11-10 15:20:00,22.07,22.12,22.05,22.1,665087.0,18.712,18.7544,18.6951,18.7375,665087.0
2017-11-10 15:30:00,22.1,22.1,22.06,22.1,263244.0,18.7375,18.7375,18.7036,18.7375,263244.0
2017-11-10 15:40:00,22.1,22.1,22.04,22.06,404470.0,18.7375,18.7375,18.6866,18.7036,404470.0
2017-11-10 15:50:00,22.05,22.11,22.05,22.08,739844.0,18.6951,18.7459,18.6951,18.7205,739844.0
2017-11-13 09:30:00,22.0,22.15,21.98,22.11,230176.0,18.6527,18.7799,18.6357,18.7459,230176.0
2017-11-13 09:40:00,22.11,22.18,22.02,22.06,166161.0,18.7459,18.8053,18.6696,18.7036,166161.0
2017-11-13 09:50:00,22.07,22.13,22.02,22.12,142737.0,18.712,18.7629,18.6696,18.7544,142737.0
2017-11-13 10:00:00,22.12,22.14,22.0,22.1,133503.0,18.7544,18.7714,18.6527,18.7375,133503.0
2017-11-13 10:10:00,22.1,22.11,22.01,22.01,152533.0,18.7375,18.7459,18.6612,18.6612,152533.0
2017-11-13 10:20:00,22.01,22.09,22.0,22.05,180473.0,18.6612,18.729,18.6527,18.6951,180473.0
2017-11-13 10:30:00,22.05,22.18,22.04,22.12,325086.0,18.6951,18.8053,18.6866,18.7544,325086.0
2017-11-13 10:40:00,22.12,22.14,22.1,22.11,110489.0,18.7544,18.7714,18.7375,18.7459,110489.0
2017-11-13 10:50:00,22.12,22.14,22.06,22.1,103750.0,18.7544,18.7714,18.7036,18.7375,103750.0
2017-11-13 11:00:00,22.11,22.17,22.1,22.16,146555.0,18.7459,18.7968,18.7375,18.7883,146555.0
2017-11-13 11:10:00,22.16,22.2,22.14,22.2,171972.0,18.7883,18.8223,18.7714,18.8223,171972.0
2017-11-13 11:20:00,22.2,22.23,22.16,22.17,146695.0,18.8223,18.8477,18.7883,18.7968,146695.0
2017-11-13 11:30:00,22.17,22.24,22.17,22.23,138549.0,18.7968,18.8562,18.7968,18.8477,138549.0
2017-11-13 11:40:00,22.23,22.24,22.18,22.18,134732.0,18.8477,18.8562,18.8053,18.8053,134732.0
2017-11-13 11:50:00,22.18,22.25,22.16,22.23,104828.0,18.8053,18.8646,18.7883,18.8477,104828.0
2017-11-13 12:00:00,22.24,22.24,22.17,22.21,100061.0,18.8562,18.8562,18.7968,18.8307,100061.0
2017-11-13 12:10:00,22.21,22.24,22.16,22.16,110858.0,18.8307,18.8562,18.7883,18.7883,110858.0
2017-11-13 12:20:00,22.17,22.19,22.11,22.13,104364.0,18.7968,18.8138,18.7459,18.7629,104364.0
2017-11-13 12:30:00,22.13,22.17,22.11,22.14,84725.0,18.7629,18.7968,18.7459,18.7714,84725.0
2017-11-13 12:40:00,22.14,22.16,22.12,22.12,99620.0,18.7714,18.7883,18.7544,18.7544,99620.0
2017-11-13 12:50:00,22.13,22.13,22.08,22.1,61698.0,18.7629,18.7629,18.7205,18.7375,61698.0
2017-11-13 13:00:00,22.09,22.12,22.08,22.1,67355.0,18.729,18.7544,18.7205,18.7375,67355.0
2017-11-13 13:10:00,22.1,22.14,22.07,22.12,240096.0,18.7375,18.7714,18.712,18.7544,240096.0
2017-11-13 13:20:00,22.12,22.18,22.11,22.13,90868.0,18.7544,18.8053,18.7459,18.7629,90868.0
2017-11-13 13:30:00,22.14,22.18,22.13,22.15,69918.0,18.7714,18.8053,18.7629,18.7799,69918.0
2017-11-13 13:40:00,22.15,22.16,22.11,22.14,91892.0,18.7799,18.7883,18.7459,18.7714,91892.0
2017-11-13 13:50:00,22.14,22.15,22.11,22.14,90416.0,18.7714,18.7799,18.7459,18.7714,90416.0
2017-11-13 14:00:00,22.14,22.16,22.09,22.09,141824.0,18.7714,18.7883,18.729,18.729,141824.0
2017-11-13 14:10:00,22.09,22.14,22.09,22.12,84514.0,18.729,18.7714,18.729,18.7544,84514.0
2017-11-13 14:20:00,22.13,22.15,22.08,22.12,199706.0,18.7629,18.7799,18.7205,18.7544,199706.0
2017-11-13 14:30:00,22.12,22.15,22.11,22.14,101592.0,18.7544,18.7799,18.7459,18.7714,101592.0
2017-11-13 14:40:00,22.14,22.17,22.13,22.14,100352.0,18.7714,18.7968,18.7629,18.7714,100352.0
2017-11-13 14:50:00,22.14,22.18,22.13,22.16,159800.0,18.7714,18.8053,18.7629,18.7883,159800.0
2017-11-13 15:00:00,22.16,22.18,22.14,22.15,194507.0,18.7883,18.8053,18.7714,18.7799,194507.0
2017-11-13 15:10:00,22.15,22.2,22.13,22.14,157448.0,18.7799,18.8223,18.7629,18.7714,157448.0
2017-11-13 15:20:00,22.14,22.25,22.11,22.19,486610.0,18.7714,18.8646,18.7459,18.8138,486610.0
2017-11-13 15:30:00,22.19,22.23,22.17,22.18,276358.0,18.8138,18.8477,18.7968,18.8053,276358.0
2017-11-13 15:40:00,22.18,22.19,22.13,22.16,308467.0,18.8053,18.8138,18.7629,18.7883,308467.0
2017-11-13 15:50:00,22.16,22.21,22.12,22.15,709588.0,18.7883,18.8307,18.7544,18.7799,709588.0
2017-11-14 09:30:00,22.0,22.07,21.81,21.97,410323.0,18.7586,18.8183,18.5966,18.733,410323.0
2017-11-14 09:40:00,21.98,22.06,21.95,22.03,262947.0,18.7415,18.8097,18.7159,18.7842,262947.0
2017-11-14 09:50:00,22.03,22.04,21.96,21.98,144538.0,18.7842,18.7927,18.7245,18.7415,144538.0
2017-11-14 10:00:00,21.99,21.99,21.85,21.87,309338.0,18.75,18.75,18.6307,18.6477,309338.0
2017-11-14 10:10:00,21.87,21.93,21.8,21.92,210498.0,18.6477,18.6989,18.588,18.6904,210498.0
2017-11-14 10:20:00,21.91,21.94,21.86,21.88,153295.0,18.6818,18.7074,18.6392,18.6563,153295.0
2017-11-14 10:30:00,21.88,21.89,21.84,21.88,227232.0,18.6563,18.6648,18.6221,18.6563,227232.0
2017-11-14 10:40:00,21.87,21.93,21.86,21.93,202899.0,18.6477,18.6989,18.6392,18.6989,202899.0
2017-11-14 10:50:00,21.92,21.96,21.89,21.94,179109.0,18.6904,18.7245,18.6648,18.7074,179109.0
2017-11-14 11:00:00,21.94,21.95,21.89,21.92,125830.0,18.7074,18.7159,18.6648,18.6904,125830.0
2017-11-14 11:10:00,21.92,21.93,21.88,21.91,105908.0,18.6904,18.6989,18.6563,18.6818,105908.0
2017-11-14 11:20:00,21.91,21.94,21.85,21.87,143994.0,18.6818,18.7074,18.6307,18.6477,143994.0
2017-11-14 11:30:00,21.88,21.88,21.81,21.85,134915.0,18.6563,18.6563,18.5966,18.6307,134915.0
2017-11-14 11:40:00,21.84,21.86,21.81,21.82,131071.0,18.6221,18.6392,18.5966,18.6051,131071.0
2017-11-14 11:50:00,21.82,21.82,21.77,21.8,170936.0,18.6051,18.6051,18.5625,18.588,170936.0
2017-11-14 12:00:00,21.8,21.83,21.65,21.7,455438.0,18.588,18.6136,18.4601,18.5028,455438.0
2017-11-14 12:10:00,21.71,21.71,21.53,21.67,367849.0,18.5113,18.5113,18.3578,18.4772,367849.0
2017-11-14 12:20:00,21.67,21.76,21.66,21.71,150304.0,18.4772,18.5539,18.4687,18.5113,150304.0
2017-11-14 12:30:00,21.71,21.71,21.62,21.65,215383.0,18.5113,18.5113,18.4346,18.4601,215383.0
2017-11-14 12:40:00,21.66,21.7,21.62,21.62,111434.0,18.4687,18.5028,18.4346,18.4346,111434.0
2017-11-14 12:50:00,21.63,21.66,21.56,21.65,202537.0,18.4431,18.4687,18.3834,18.4601,202537.0
2017-11-14 13:00:00,21.65,21.68,21.62,21.65,162407.0,18.4601,18.4857,18.4346,18.4601,162407.0
2017-11-14 13:10:00,21.65,21.66,21.6,21.64,224318.0,18.4601,18.4687,18.4175,18.4516,224318.0
2017-11-14 13:20:00,21.64,21.69,21.62,21.68,164213.0,18.4516,18.4942,18.4346,18.4857,164213.0
2017-11-14 13:30:00,21.67,21.73,21.64,21.72,208791.0,18.4772,18.5284,18.4516,18.5198,208791.0
2017-11-14 13:40:00,21.72,21.78,21.71,21.75,258587.0,18.5198,18.571,18.5113,18.5454,258587.0
2017-11-14 13:50:00,21.76,21.81,21.73,21.79,329072.0,18.5539,18.5966,18.5284,18.5795,329072.0
2017-11-14 14:00:00,21.79,21.82,21.75,21.78,155611.0,18.5795,18.6051,18.5454,18.571,155611.0
2017-11-14 14:10:00,21.79,21.84,21.78,21.81,166452.0,18.5795,18.6221,18.571,18.5966,166452.0
2017-11-14 14:20:00,21.8,21.84,21.79,21.81,159132.0,18.588,18.6221,18.5795,18.5966,159132.0
2017-11-14 14:30:00,21.81,21.86,21.81,21.86,220696.0,18.5966,18.6392,18.5966,18.6392,220696.0
2017-11-14 14:40:00,21.86,21.88,21.84,21.85,187387.0,18.6392,18.6563,18.6221,18.6307,187387.0
2017-11-14 14:50:00,21.86,21.93,21.84,21.89,206965.0,18.6392,18.6989,18.6221,18.6648,206965.0
2017-11-14 15:00:00,21.9,22.01,21.89,21.95,254226.0,18.6733,18.7671,18.6648,18.7159,254226.0
2017-11-14 15:10:00,21.95,22.01,21.95,22.0,186031.0,18.7159,18.7671,18.7159,18.7586,186031.0
2017-11-14 15:20:00,22.0,22.01,21.97,21.97,180320.0,18.7586,18.7671,18.733,18.733,180320.0
2017-11-14 15:30:00,21.97,22.02,21.97,22.0,286612.0,18.733,18.7756,18.733,18.7586,286612.0
2017-11-14 15:40:00,22.0,22.04,21.96,22.03,452732.0,18.7586,18.7927,18.7245,18.7842,452732.0
2017-11-14 15:50:00,22.03,22.06,22.01,22.03,839464.0,18.7842,18.8097,18.7671,18.7842,839464.0
2017-11-15 09:30:00,21.49,21.57,21.25,21.49,974908.0,18.3237,18.3919,18.1191,18.3237,974908.0
2017-11-15 09:40:00,21.49,21.68,21.44,21.61,753473.0,18.3237,18.4857,18.2811,18.426,753473.0
2017-11-15 09:50:00,21.6,21.65,21.53,21.64,308852.0,18.4175,18.4601,18.3578,18.4516,308852.0
2017-11-15 10:00:00,21.64,21.83,21.57,21.73,414125.0,18.4516,18.6136,18.3919,18.5284,414125.0
2017-11-15 10:10:00,21.73,21.82,21.72,21.76,299549.0,18.5284,18.6051,18.5198,18.5539,299549.0
2017-11-15 10:20:00,21.77,21.78,21.58,21.6,284317.0,18.5625,18.571,18.4005,18.4175,284317.0
2017-11-15 10:30:00,21.6,21.66,21.56,21.66,270290.0,18.4175,18.4687,18.3834,18.4687,270290.0
2017-11-15 10:40:00,21.66,21.72,21.63,21.63,406533.0,18.4687,18.5198,18.4431,18.4431,406533.0
2017-11-15 10:50:00,21.64,21.66,21.61,21.64,258535.0,18.4516,18.4687,18.426,18.4516,258535.0
2017-11-15 11:00:00,21.64,21.79,21.62,21.7,439470.0,18.4516,18.5795,18.4346,18.5028,439470.0
2017-11-15 11:10:00,21.71,21.75,21.68,21.73,157202.0,18.5113,18.5454,18.4857,18.5284,157202.0
2017-11-15 11:20:00,21.74,21.78,21.67,21.69,217645.0,18.5369,18.571,18.4772,18.4942,217645.0
2017-11-15 11:30:00,21.69,21.72,21.55,21.56,303525.0,18.4942,18.5198,18.3749,18.3834,303525.0
2017-11-15 11:40:00,21.57,21.73,21.56,21.7,199246.0,18.3919,18.5284,18.3834,18.5028,199246.0
2017-11-15 11:50:00,21.7,21.71,21.66,21.71,194921.0,18.5028,18.5113,18.4687,18.5113,194921.0
2017-11-15 12:00:00,21.71,21.75,21.68,21.72,224985.0,18.5113,18.5454,18.4857,18.5198,224985.0
2017-11-15 12:10:00,21.73,21.77,21.71,21.77,170251.0,18.5284,18.5625,18.5113,18.5625,170251.0
2017-11-15 12:20:00,21.77,21.8,21.75,21.79,94566.0,18.5625,18.588,18.5454,18.5795,94566.0
2017-11-15 12:30:00,21.79,21.8,21.76,21.78,116146.0,18.5795,18.588,18.5539,18.571,116146.0
2017-11-15 12:40:00,21.78,21.81,21.77,21.79,113672.0,18.571,18.5966,18.5625,18.5795,113672.0
2017-11-15 12:50:00,21.79,21.91,21.79,21.91,172388.0,18.5795,18.6818,18.5795,18.6818,172388.0
2017-11-15 13:00:00,21.91,21.91,21.74,21.77,188350.0,18.6818,18.6818,18.5369,18.5625,188350.0
2017-11-15 13:10:00,21.76,21.8,21.74,21.79,92042.0,18.5539,18.588,18.5369,18.5795,92042.0
2017-11-15 13:20:00,21.79,21.79,21.7,21.72,104091.0,18.5795,18.5795,18.5028,18.5198,104091.0
2017-11-15 13:30:00,21.72,21.76,21.72,21.76,48510.0,18.5198,18.5539,18.5198,18.5539,48510.0
2017-11-15 13:40:00,21.75,21.78,21.75,21.76,129334.0,18.5454,18.571,18.5454,18.5539,129334.0
2017-11-15 13:50:00,21.76,21.78,21.71,21.71,139431.0,18.5539,18.571,18.5113,18.5113,139431.0
2017-11-15 14:00:00,21.71,21.72,21.68,21.69,155584.0,18.5113,18.5198,18.4857,18.4942,155584.0
2017-11-15 14:10:00,21.69,21.74,21.65,21.69,282093.0,18.4942,18.5369,18.4601,18.4942,282093.0
2017-11-15 14:20:00,21.69,21.7,21.66,21.67,98183.0,18.4942,18.5028,18.4687,18.4772,98183.0
2017-11-15 14:30:00,21.66,21.68,21.65,21.66,134095.0,18.4687,18.4857,18.4601,18.4687,134095.0
2017-11-15 14:40:00,21.65,21.76,21.65,21.76,210753.0,18.4601,18.5539,18.4601,18.5539,210753.0
2017-11-15 14:50:00,21.76,21.81,21.74,21.8,228255.0,18.5539,18.5966,18.5369,18.588,228255.0
2017-11-15 15:00:00,21.8,21.81,21.77,21.79,89825.0,18.588,18.5966,18.5625,18.5795,89825.0
2017-11-15 15:10:00,21.79,21.8,21.75,21.78,152135.0,18.5795,18.588,18.5454,18.571,152135.0
2017-11-15 15:20:00,21.78,21.78,21.68,21.68,327138.0,18.571,18.571,18.4857,18.4857,327138.0
2017-11-15 15:30:00,21.69,21.71,21.68,21.7,241517.0,18.4942,18.5113,18.4857,18.5028,241517.0
2017-11-15 15:40:00,21.69,21.7,21.61,21.64,555372.0,18.4942,18.5028,18.426,18.4516,555372.0
2017-11-15 15:50:00,21.63,21.64,21.59,21.6,896705.0,18.4431,18.4516,18.409,18.4175,896705.0
2017-11-16 09:30:00,21.81,21.91,21.75,21.83,600672.0,18.5966,18.6818,18.5454,18.6136,600672.0
2017-11-16 09:40:00,21.83,21.97,21.82,21.9,226186.0,18.6136,18.733,18.6051,18.6733,226186.0
2017-11-16 09:50:00,21.91,21.94,21.87,21.91,227259.0,18.6818,18.7074,18.6477,18.6818,227259.0
2017-11-16 10:00:00,21.9,22.04,21.88,22.03,437805.0,18.6733,18.7927,18.6563,18.7842,437805.0
2017-11-16 10:10:00,22.03,22.14,22.03,22.1,308553.0,18.7842,18.8779,18.7842,18.8438,308553.0
2017-11-16 10:20:00,22.1,22.15,22.07,22.15,321074.0,18.8438,18.8865,18.8183,18.8865,321074.0
2017-11-16 10:30:00,22.14,22.24,22.13,22.24,325542.0,18.8779,18.9632,18.8694,18.9632,325542.0
2017-11-16 10:40:00,22.24,22.28,22.2,22.27,330145.0,18.9632,18.9973,18.9291,18.9888,330145.0
2017-11-16 10:50:00,22.27,22.3,22.24,22.26,283625.0,18.9888,19.0144,18.9632,18.9803,283625.0
2017-11-16 11:00:00,22.26,22.27,22.2,22.2,364870.0,18.9803,18.9888,18.9291,18.9291,364870.0
2017-11-16 11:10:00,22.2,22.2,22.1,22.14,537934.0,18.9291,18.9291,18.8438,18.8779,537934.0
2017-11-16 11:20:00,22.13,22.17,22.11,22.13,260586.0,18.8694,18.9035,18.8524,18.8694,260586.0
2017-11-16 11:30:00,22.12,22.16,22.12,22.14,134179.0,18.8609,18.895,18.8609,18.8779,134179.0
2017-11-16 11:40:00,22.14,22.22,22.13,22.2,201091.0,18.8779,18.9462,18.8694,18.9291,201091.0
2017-11-16 11:50:00,22.21,22.28,22.2,22.28,421142.0,18.9376,18.9973,18.9291,18.9973,421142.0
2017-11-16 12:00:00,22.28,22.37,22.27,22.36,389790.0,18.9973,19.0741,18.9888,19.0655,389790.0
2017-11-16 12:10:00,22.37,22.42,22.3,22.31,361572.0,19.0741,19.1167,19.0144,19.0229,361572.0
2017-11-16 12:20:00,22.32,22.32,22.25,22.27,531125.0,19.0314,19.0314,18.9717,18.9888,531125.0
2017-11-16 12:30:00,22.26,22.27,22.21,22.22,160952.0,18.9803,18.9888,18.9376,18.9462,160952.0
2017-11-16 12:40:00,22.23,22.3,22.21,22.25,197051.0,18.9547,19.0144,18.9376,18.9717,197051.0
2017-11-16 12:50:00,22.25,22.26,22.22,22.23,176790.0,18.9717,18.9803,18.9462,18.9547,176790.0
2017-11-16 13:00:00,22.23,22.3,22.23,22.26,138478.0,18.9547,19.0144,18.9547,18.9803,138478.0
2017-11-16 13:10:00,22.26,22.28,22.22,22.25,202946.0,18.9803,18.9973,18.9462,18.9717,202946.0
2017-11-16 13:20:00,22.25,22.3,22.23,22.27,299755.0,18.9717,19.0144,18.9547,18.9888,299755.0
2017-11-16 13:30:00,22.27,22.33,22.26,22.3,195412.0,18.9888,19.0399,18.9803,19.0144,195412.0
2017-11-16 13:40:00,22.3,22.34,22.28,22.32,292813.0,19.0144,19.0485,18.9973,19.0314,292813.0
2017-11-16 13:50:00,22.32,22.38,22.3,22.34,510806.0,19.0314,19.0826,19.0144,19.0485,510806.0
2017-11-16 14:00:00,22.34,22.41,22.33,22.4,411953.0,19.0485,19.1082,19.0399,19.0996,411953.0
2017-11-16 14:10:00,22.41,22.42,22.35,22.39,392394.0,19.1082,19.1167,19.057,19.0911,392394.0
2017-11-16 14:20:00,22.39,22.44,22.34,22.37,432073.0,19.0911,19.1337,19.0485,19.0741,432073.0
2017-11-16 14:30:00,22.37,22.4,22.36,22.39,293470.0,19.0741,19.0996,19.0655,19.0911,293470.0
2017-11-16 14:40:00,22.4,22.41,22.3,22.3,269919.0,19.0996,19.1082,19.0144,19.0144,269919.0
2017-11-16 14:50:00,22.3,22.33,22.3,22.33,147778.0,19.0144,19.0399,19.0144,19.0399,147778.0
2017-11-16 15:00:00,22.33,22.33,22.28,22.3,190543.0,19.0399,19.0399,18.9973,19.0144,190543.0
2017-11-16 15:10:00,22.3,22.31,22.27,22.3,226587.0,19.0144,19.0229,18.9888,19.0144,226587.0
2017-11-16 15:20:00,22.3,22.3,22.26,22.29,263816.0,19.0144,19.0144,18.9803,19.0058,263816.0
2017-11-16 15:30:00,22.29,22.33,22.28,22.3,792506.0,19.0058,19.0399,18.9973,19.0144,792506.0
2017-11-16 15:40:00,22.3,22.33,22.27,22.32,603958.0,19.0144,19.0399,18.9888,19.0314,603958.0
2017-11-16 15:50:00,22.32,22.32,22.23,22.29,1495440.0,19.0314,19.0314,18.9547,19.0058,1495440.0
2017-11-17 09:30:00,22.33,22.68,22.27,22.65,706108.0,19.0399,19.3384,18.9888,19.3128,706108.0
2017-11-17 09:40:00,22.66,23.13,22.64,23.03,1388051.0,19.3213,19.7221,19.3043,19.6368,1388051.0
2017-11-17 09:50:00,23.03,23.43,22.95,23.17,2175445.0,19.6368,19.9779,19.5686,19.7562,2175445.0
2017-11-17 10:00:00,23.17,23.29,23.12,23.12,806909.0,19.7562,19.8585,19.7136,19.7136,806909.0
2017-11-17 10:10:00,23.13,23.21,23.07,23.2,346920.0,19.7221,19.7903,19.6709,19.7818,346920.0
2017-11-17 10:20:00,23.2,23.21,22.99,23.01,333970.0,19.7818,19.7903,19.6027,19.6198,333970.0
2017-11-17 10:30:00,23.01,23.18,23.0,23.14,260957.0,19.6198,19.7647,19.6112,19.7306,260957.0
2017-11-17 10:40:00,23.14,23.21,23.12,23.2,252871.0,19.7306,19.7903,19.7136,19.7818,252871.0
2017-11-17 10:50:00,23.21,23.23,23.13,23.16,223104.0,19.7903,19.8073,19.7221,19.7477,223104.0
2017-11-17 11:00:00,23.16,23.16,23.11,23.11,259468.0,19.7477,19.7477,19.705,19.705,259468.0
2017-11-17 11:10:00,23.11,23.21,23.1,23.2,308892.0,19.705,19.7903,19.6965,19.7818,308892.0
2017-11-17 11:20:00,23.2,23.22,23.12,23.14,240154.0,19.7818,19.7988,19.7136,19.7306,240154.0
2017-11-17 11:30:00,23.15,23.15,23.13,23.15,183557.0,19.7391,19.7391,19.7221,19.7391,183557.0
2017-11-17 11:40:00,23.15,23.2,23.13,23.19,143062.0,19.7391,19.7818,19.7221,19.7732,143062.0
2017-11-17 11:50:00,23.19,23.24,23.16,23.23,131734.0,19.7732,19.8159,19.7477,19.8073,131734.0
2017-11-17 12:00:00,23.22,23.22,23.21,23.22,117237.0,19.7988,19.7988,19.7903,19.7988,117237.0
2017-11-17 12:10:00,23.22,23.28,23.19,23.27,385563.0,19.7988,19.85,19.7732,19.8415,385563.0
2017-11-17 12:20:00,23.26,23.36,23.26,23.35,678954.0,19.8329,19.9182,19.8329,19.9097,678954.0
2017-11-17 12:30:00,23.35,23.35,23.23,23.25,210346.0,19.9097,19.9097,19.8073,19.8244,210346.0
2017-11-17 12:40:00,23.25,23.27,23.23,23.26,140206.0,19.8244,19.8415,19.8073,19.8329,140206.0
2017-11-17 12:50:00,23.26,23.27,23.23,23.27,211493.0,19.8329,19.8415,19.8073,19.8415,211493.0
2017-11-17 13:00:00,23.27,23.27,23.25,23.26,207534.0,19.8415,19.8415,19.8244,19.8329,207534.0
2017-11-17 13:10:00,23.26,23.27,23.25,23.27,137914.0,19.8329,19.8415,19.8244,19.8415,137914.0
2017-11-17 13:20:00,23.27,23.32,23.26,23.32,269092.0,19.8415,19.8841,19.8329,19.8841,269092.0
2017-11-17 13:30:00,23.32,23.32,23.25,23.26,290616.0,19.8841,19.8841,19.8244,19.8329,290616.0
2017-11-17 13:40:00,23.26,23.28,23.2,23.21,171944.0,19.8329,19.85,19.7818,19.7903,171944.0
2017-11-17 13:50:00,23.21,23.22,23.18,23.18,108515.0,19.7903,19.7988,19.7647,19.7647,108515.0
2017-11-17 14:00:00,23.18,23.2,23.16,23.19,158956.0,19.7647,19.7818,19.7477,19.7732,158956.0
2017-11-17 14:10:00,23.2,23.21,23.18,23.21,123674.0,19.7818,19.7903,19.7647,19.7903,123674.0
2017-11-17 14:20:00,23.21,23.22,23.19,23.21,270075.0,19.7903,19.7988,19.7732,19.7903,270075.0
2017-11-17 14:30:00,23.21,23.23,23.2,23.21,145417.0,19.7903,19.8073,19.7818,19.7903,145417.0
2017-11-17 14:40:00,23.21,23.29,23.19,23.29,239300.0,19.7903,19.8585,19.7732,19.8585,239300.0
2017-11-17 14:50:00,23.29,23.32,23.28,23.32,310318.0,19.8585,19.8841,19.85,19.8841,310318.0
2017-11-17 15:00:00,23.31,23.32,23.28,23.3,128288.0,19.8756,19.8841,19.85,19.867,128288.0
2017-11-17 15:10:00,23.31,23.32,23.26,23.32,250140.0,19.8756,19.8841,19.8329,19.8841,250140.0
2017-11-17 15:20:00,23.32,23.37,23.31,23.32,304285.0,19.8841,19.9267,19.8756,19.8841,304285.0
2017-11-17 15:30:00,23.32,23.36,23.32,23.36,337304.0,19.8841,19.9182,19.8841,19.9182,337304.0
2017-11-17 15:40:00,23.35,23.47,23.34,23.41,1896510.0,19.9097,20.012,19.9011,19.9608,1896510.0
2017-11-17 15:50:00,23.41,23.44,23.34,23.4,1942554.0,19.9608,19.9864,19.9011,19.9523,1942554.0
2017-11-20 09:30:00,23.08,23.48,22.92,23.37,1171766.0,19.6794,20.0205,19.543,19.9267,1171766.0
2017-11-20 09:40:00,23.37,23.52,23.11,23.23,868163.0,19.9267,20.0546,19.705,19.8073,868163.0
2017-11-20 09:50:00,23.24,23.26,22.92,23.1,734880.0,19.8159,19.8329,19.543,19.6965,734880.0
2017-11-20 10:00:00,23.1,23.18,23.08,23.08,341379.0,19.6965,19.7647,19.6794,19.6794,341379.0
2017-11-20 10:10:00,23.07,23.2,23.06,23.17,388085.0,19.6709,19.7818,19.6624,19.7562,388085.0
2017-11-20 10:20:00,23.18,23.25,23.17,23.22,255739.0,19.7647,19.8244,19.7562,19.7988,255739.0
2017-11-20 10:30:00,23.21,23.25,23.17,23.18,302805.0,19.7903,19.8244,19.7562,19.7647,302805.0
2017-11-20 10:40:00,23.18,23.19,23.1,23.13,431912.0,19.7647,19.7732,19.6965,19.7221,431912.0
2017-11-20 10:50:00,23.13,23.22,23.12,23.2,351681.0,19.7221,19.7988,19.7136,19.7818,351681.0
2017-11-20 11:00:00,23.2,23.2,23.07,23.1,214357.0,19.7818,19.7818,19.6709,19.6965,214357.0
2017-11-20 11:10:00,23.11,23.13,23.08,23.08,175896.0,19.705,19.7221,19.6794,19.6794,175896.0
2017-11-20 11:20:00,23.08,23.09,23.04,23.07,168564.0,19.6794,19.688,19.6453,19.6709,168564.0
2017-11-20 11:30:00,23.07,23.12,23.06,23.09,196272.0,19.6709,19.7136,19.6624,19.688,196272.0
2017-11-20 11:40:00,23.09,23.16,23.08,23.16,197066.0,19.688,19.7477,19.6794,19.7477,197066.0
2017-11-20 11:50:00,23.16,23.2,23.14,23.16,806793.0,19.7477,19.7818,19.7306,19.7477,806793.0
2017-11-20 12:00:00,23.16,23.16,23.12,23.14,310088.0,19.7477,19.7477,19.7136,19.7306,310088.0
2017-11-20 12:10:00,23.14,23.21,23.14,23.21,131728.0,19.7306,19.7903,19.7306,19.7903,131728.0
2017-11-20 12:20:00,23.21,23.25,23.17,23.19,663351.0,19.7903,19.8244,19.7562,19.7732,663351.0
2017-11-20 12:30:00,23.19,23.19,23.14,23.18,183196.0,19.7732,19.7732,19.7306,19.7647,183196.0
2017-11-20 12:40:00,23.18,23.21,23.13,23.14,206979.0,19.7647,19.7903,19.7221,19.7306,206979.0
2017-11-20 12:50:00,23.14,23.16,23.14,23.14,135577.0,19.7306,19.7477,19.7306,19.7306,135577.0
2017-11-20 13:00:00,23.14,23.17,23.14,23.16,102432.0,19.7306,19.7562,19.7306,19.7477,102432.0
2017-11-20 13:10:00,23.16,23.2,23.15,23.2,108446.0,19.7477,19.7818,19.7391,19.7818,108446.0
2017-11-20 13:20:00,23.19,23.2,23.18,23.2,93645.0,19.7732,19.7818,19.7647,19.7818,93645.0
2017-11-20 13:30:00,23.2,23.27,23.19,23.25,298754.0,19.7818,19.8415,19.7732,19.8244,298754.0
2017-11-20 13:40:00,23.25,23.27,23.21,23.24,177236.0,19.8244,19.8415,19.7903,19.8159,177236.0
2017-11-20 13:50:00,23.23,23.29,23.18,23.19,628849.0,19.8073,19.8585,19.7647,19.7732,628849.0
2017-11-20 14:00:00,23.18,23.24,23.18,23.21,323022.0,19.7647,19.8159,19.7647,19.7903,323022.0
2017-11-20 14:10:00,23.21,23.31,23.2,23.31,499359.0,19.7903,19.8756,19.7818,19.8756,499359.0
2017-11-20 14:20:00,23.3,23.31,23.25,23.29,253310.0,19.867,19.8756,19.8244,19.8585,253310.0
2017-11-20 14:30:00,23.28,23.32,23.28,23.29,172229.0,19.85,19.8841,19.85,19.8585,172229.0
2017-11-20 14:40:00,23.28,23.29,23.24,23.26,163515.0,19.85,19.8585,19.8159,19.8329,163515.0
2017-11-20 14:50:00,23.26,23.28,23.24,23.25,174334.0,19.8329,19.85,19.8159,19.8244,174334.0
2017-11-20 15:00:00,23.25,23.25,23.22,23.22,219282.0,19.8244,19.8244,19.7988,19.7988,219282.0
2017-11-20 15:10:00,23.22,23.27,23.2,23.26,468377.0,19.7988,19.8415,19.7818,19.8329,468377.0
2017-11-20 15:20:00,23.25,23.26,23.19,23.19,246282.0,19.8244,19.8329,19.7732,19.7732,246282.0
2017-11-20 15:30:00,23.19,23.26,23.19,23.23,368069.0,19.7732,19.8329,19.7732,19.8073,368069.0
2017-11-20 15:40:00,23.23,23.27,23.22,23.25,626040.0,19.8073,19.8415,19.7988,19.8244,626040.0
2017-11-20 15:50:00,23.25,23.26,23.2,23.22,1244744.0,19.8244,19.8329,19.7818,19.7988,1244744.0
2017-11-21 09:30:00,23.24,23.31,23.08,23.12,319718.0,19.8159,19.8756,19.6794,19.7136,319718.0
2017-11-21 09:40:00,23.12,23.22,23.1,23.14,298378.0,19.7136,19.7988,19.6965,19.7306,298378.0
2017-11-21 09:50:00,23.14,23.15,22.97,22.97,241245.0,19.7306,19.7391,19.5857,19.5857,241245.0
2017-11-21 10:00:00,22.97,23.02,22.95,22.96,217965.0,19.5857,19.6283,19.5686,19.5771,217965.0
2017-11-21 10:10:00,22.96,22.98,22.88,22.98,289060.0,19.5771,19.5942,19.5089,19.5942,289060.0
2017-11-21 10:20:00,22.98,22.99,22.95,22.98,111245.0,19.5942,19.6027,19.5686,19.5942,111245.0
2017-11-21 10:30:00,22.98,23.02,22.96,23.0,244742.0,19.5942,19.6283,19.5771,19.6112,244742.0
2017-11-21 10:40:00,23.0,23.01,22.93,22.94,150171.0,19.6112,19.6198,19.5515,19.5601,150171.0
2017-11-21 10:50:00,22.95,22.96,22.87,22.9,170710.0,19.5686,19.5771,19.5004,19.526,170710.0
2017-11-21 11:00:00,22.89,22.93,22.86,22.92,145011.0,19.5174,19.5515,19.4919,19.543,145011.0
2017-11-21 11:10:00,22.92,22.92,22.85,22.87,169687.0,19.543,19.543,19.4833,19.5004,169687.0
2017-11-21 11:20:00,22.87,22.91,22.87,22.89,148225.0,19.5004,19.5345,19.5004,19.5174,148225.0
2017-11-21 11:30:00,22.9,22.96,22.87,22.95,163877.0,19.526,19.5771,19.5004,19.5686,163877.0
2017-11-21 11:40:00,22.95,22.99,22.93,22.95,388187.0,19.5686,19.6027,19.5515,19.5686,388187.0
2017-11-21 11:50:00,22.95,22.97,22.81,22.85,305153.0,19.5686,19.5857,19.4492,19.4833,305153.0
2017-11-21 12:00:00,22.85,22.86,22.77,22.77,157147.0,19.4833,19.4919,19.4151,19.4151,157147.0
2017-11-21 12:10:00,22.77,22.8,22.75,22.75,141301.0,19.4151,19.4407,19.3981,19.3981,141301.0
2017-11-21 12:20:00,22.75,22.78,22.72,22.75,215615.0,19.3981,19.4236,19.3725,19.3981,215615.0
2017-11-21 12:30:00,22.76,22.76,22.7,22.73,111024.0,19.4066,19.4066,19.3554,19.381,111024.0
2017-11-21 12:40:00,22.73,22.76,22.72,22.73,107871.0,19.381,19.4066,19.3725,19.381,107871.0
2017-11-21 12:50:00,22.73,22.78,22.73,22.75,85756.0,19.381,19.4236,19.381,19.3981,85756.0
2017-11-21 13:00:00,22.76,22.81,22.75,22.77,389028.0,19.4066,19.4492,19.3981,19.4151,389028.0
2017-11-21 13:10:00,22.77,22.79,22.74,22.74,99719.0,19.4151,19.4322,19.3895,19.3895,99719.0
2017-11-21 13:20:00,22.74,22.77,22.72,22.75,122670.0,19.3895,19.4151,19.3725,19.3981,122670.0
2017-11-21 13:30:00,22.75,22.79,22.74,22.74,151172.0,19.3981,19.4322,19.3895,19.3895,151172.0
2017-11-21 13:40:00,22.74,22.75,22.72,22.75,108152.0,19.3895,19.3981,19.3725,19.3981,108152.0
2017-11-21 13:50:00,22.75,22.75,22.71,22.72,110315.0,19.3981,19.3981,19.364,19.3725,110315.0
2017-11-21 14:00:00,22.72,22.73,22.7,22.72,99129.0,19.3725,19.381,19.3554,19.3725,99129.0
2017-11-21 14:10:00,22.73,22.77,22.71,22.73,205515.0,19.381,19.4151,19.364,19.381,205515.0
2017-11-21 14:20:00,22.74,22.82,22.73,22.79,199608.0,19.3895,19.4578,19.381,19.4322,199608.0
2017-11-21 14:30:00,22.8,22.83,22.79,22.82,70301.0,19.4407,19.4663,19.4322,19.4578,70301.0
2017-11-21 14:40:00,22.82,22.82,22.78,22.8,140951.0,19.4578,19.4578,19.4236,19.4407,140951.0
2017-11-21 14:50:00,22.8,22.81,22.75,22.77,112073.0,19.4407,19.4492,19.3981,19.4151,112073.0
2017-11-21 15:00:00,22.77,22.8,22.77,22.8,135475.0,19.4151,19.4407,19.4151,19.4407,135475.0
2017-11-21 15:10:00,22.8,22.81,22.78,22.78,168677.0,19.4407,19.4492,19.4236,19.4236,168677.0
2017-11-21 15:20:00,22.79,22.8,22.75,22.78,194943.0,19.4322,19.4407,19.3981,19.4236,194943.0
2017-11-21 15:30:00,22.78,22.8,22.77,22.8,181916.0,19.4236,19.4407,19.4151,19.4407,181916.0
2017-11-21 15:40:00,22.8,22.8,22.75,22.75,491785.0,19.4407,19.4407,19.3981,19.3981,491785.0
2017-11-21 15:50:00,22.76,22.79,22.72,22.77,1084523.0,19.4066,19.4322,19.3725,19.4151,1084523.0
2017-11-22 09:30:00,22.87,23.1,22.82,23.05,629360.0,19.5004,19.6965,19.4578,19.6539,629360.0
2017-11-22 09:40:00,23.05,23.07,22.97,23.03,241119.0,19.6539,19.6709,19.5857,19.6368,241119.0
2017-11-22 09:50:00,23.02,23.11,23.0,23.09,172776.0,19.6283,19.705,19.6112,19.688,172776.0
2017-11-22 10:00:00,23.08,23.2,23.07,23.16,656395.0,19.6794,19.7818,19.6709,19.7477,656395.0
2017-11-22 10:10:00,23.17,23.19,23.11,23.14,308778.0,19.7562,19.7732,19.705,19.7306,308778.0
2017-11-22 10:20:00,23.14,23.17,23.13,23.14,268608.0,19.7306,19.7562,19.7221,19.7306,268608.0
2017-11-22 10:30:00,23.15,23.18,23.12,23.15,222545.0,19.7391,19.7647,19.7136,19.7391,222545.0
2017-11-22 10:40:00,23.14,23.17,23.12,23.16,217527.0,19.7306,19.7562,19.7136,19.7477,217527.0
2017-11-22 10:50:00,23.16,23.24,23.15,23.24,364664.0,19.7477,19.8159,19.7391,19.8159,364664.0
2017-11-22 11:00:00,23.24,23.27,23.21,23.24,530223.0,19.8159,19.8415,19.7903,19.8159,530223.0
2017-11-22 11:10:00,23.25,23.27,23.21,23.21,241680.0,19.8244,19.8415,19.7903,19.7903,241680.0
2017-11-22 11:20:00,23.21,23.23,23.15,23.21,207932.0,19.7903,19.8073,19.7391,19.7903,207932.0
2017-11-22 11:30:00,23.21,23.21,23.15,23.19,98700.0,19.7903,19.7903,19.7391,19.7732,98700.0
2017-11-22 11:40:00,23.18,23.19,23.12,23.16,273672.0,19.7647,19.7732,19.7136,19.7477,273672.0
2017-11-22 11:50:00,23.16,23.21,23.15,23.17,185840.0,19.7477,19.7903,19.7391,19.7562,185840.0
2017-11-22 12:00:00,23.18,23.19,23.15,23.18,104831.0,19.7647,19.7732,19.7391,19.7647,104831.0
2017-11-22 12:10:00,23.18,23.19,23.15,23.18,134864.0,19.7647,19.7732,19.7391,19.7647,134864.0
2017-11-22 12:20:00,23.17,23.22,23.16,23.21,145942.0,19.7562,19.7988,19.7477,19.7903,145942.0
2017-11-22 12:30:00,23.21,23.23,23.16,23.16,169643.0,19.7903,19.8073,19.7477,19.7477,169643.0
2017-11-22 12:40:00,23.17,23.18,23.12,23.13,105813.0,19.7562,19.7647,19.7136,19.7221,105813.0
2017-11-22 12:50:00,23.13,23.15,23.12,23.14,118202.0,19.7221,19.7391,19.7136,19.7306,118202.0
2017-11-22 13:00:00,23.14,23.18,23.1,23.11,232481.0,19.7306,19.7647,19.6965,19.705,232481.0
2017-11-22 13:10:00,23.1,23.14,23.1,23.12,60568.0,19.6965,19.7306,19.6965,19.7136,60568.0
2017-11-22 13:20:00,23.12,23.13,23.09,23.11,107891.0,19.7136,19.7221,19.688,19.705,107891.0
2017-11-22 13:30:00,23.12,23.15,23.1,23.14,132565.0,19.7136,19.7391,19.6965,19.7306,132565.0
2017-11-22 13:40:00,23.14,23.2,23.13,23.13,131839.0,19.7306,19.7818,19.7221,19.7221,131839.0
2017-11-22 13:50:00,23.14,23.24,23.13,23.22,108279.0,19.7306,19.8159,19.7221,19.7988,108279.0
2017-11-22 14:00:00,23.22,23.23,23.15,23.16,185875.0,19.7988,19.8073,19.7391,19.7477,185875.0
2017-11-22 14:10:00,23.17,23.23,23.16,23.21,159807.0,19.7562,19.8073,19.7477,19.7903,159807.0
2017-11-22 14:20:00,23.22,23.24,23.18,23.21,143036.0,19.7988,19.8159,19.7647,19.7903,143036.0
2017-11-22 14:30:00,23.21,23.22,23.16,23.19,122295.0,19.7903,19.7988,19.7477,19.7732,122295.0
2017-11-22 14:40:00,23.19,23.2,23.14,23.18,94272.0,19.7732,19.7818,19.7306,19.7647,94272.0
2017-11-22 14:50:00,23.18,23.2,23.15,23.17,143577.0,19.7647,19.7818,19.7391,19.7562,143577.0
2017-11-22 15:00:00,23.17,23.2,23.15,23.16,149621.0,19.7562,19.7818,19.7391,19.7477,149621.0
2017-11-22 15:10:00,23.16,23.2,23.15,23.18,144305.0,19.7477,19.7818,19.7391,19.7647,144305.0
2017-11-22 15:20:00,23.18,23.23,23.18,23.22,158224.0,19.7647,19.8073,19.7647,19.7988,158224.0
2017-11-22 15:30:00,23.21,23.23,23.18,23.19,188350.0,19.7903,19.8073,19.7647,19.7732,188350.0
2017-11-22 15:40:00,23.19,23.22,23.17,23.2,232564.0,19.7732,19.7988,19.7562,19.7818,232564.0
2017-11-22 15:50:00,23.2,23.22,23.13,23.16,858684.0,19.7818,19.7988,19.7221,19.7477,858684.0
2017-11-24 09:30:00,23.25,23.43,23.14,23.2,376643.0,19.8244,19.9779,19.7306,19.7818,376643.0
2017-11-24 09:40:00,23.2,23.25,23.17,23.21,223798.0,19.7818,19.8244,19.7562,19.7903,223798.0
2017-11-24 09:50:00,23.2,23.22,23.15,23.16,148057.0,19.7818,19.7988,19.7391,19.7477,148057.0
2017-11-24 10:00:00,23.16,23.24,23.13,23.2,163272.0,19.7477,19.8159,19.7221,19.7818,163272.0
2017-11-24 10:10:00,23.2,23.25,23.19,23.25,162512.0,19.7818,19.8244,19.7732,19.8244,162512.0
2017-11-24 10:20:00,23.25,23.27,23.1,23.14,198750.0,19.8244,19.8415,19.6965,19.7306,198750.0
2017-11-24 10:30:00,23.14,23.18,23.12,23.15,91479.0,19.7306,19.7647,19.7136,19.7391,91479.0
2017-11-24 10:40:00,23.16,23.2,23.12,23.2,88264.0,19.7477,19.7818,19.7136,19.7818,88264.0
2017-11-24 10:50:00,23.2,23.2,23.16,23.17,117216.0,19.7818,19.7818,19.7477,19.7562,117216.0
2017-11-24 11:00:00,23.17,23.18,23.12,23.14,92324.0,19.7562,19.7647,19.7136,19.7306,92324.0
2017-11-24 11:10:00,23.14,23.16,23.12,23.16,123506.0,19.7306,19.7477,19.7136,19.7477,123506.0
2017-11-24 11:20:00,23.16,23.17,23.13,23.14,113965.0,19.7477,19.7562,19.7221,19.7306,113965.0
2017-11-24 11:30:00,23.14,23.15,23.11,23.13,61813.0,19.7306,19.7391,19.705,19.7221,61813.0
2017-11-24 11:40:00,23.13,23.16,23.12,23.15,54494.0,19.7221,19.7477,19.7136,19.7391,54494.0
2017-11-24 11:50:00,23.15,23.16,23.12,23.14,87575.0,19.7391,19.7477,19.7136,19.7306,87575.0
2017-11-24 12:00:00,23.14,23.16,23.12,23.14,92409.0,19.7306,19.7477,19.7136,19.7306,92409.0
2017-11-24 12:10:00,23.13,23.13,23.1,23.11,91018.0,19.7221,19.7221,19.6965,19.705,91018.0
2017-11-24 12:20:00,23.11,23.12,23.06,23.06,116767.0,19.705,19.7136,19.6624,19.6624,116767.0
2017-11-24 12:30:00,23.06,23.07,22.99,22.99,205668.0,19.6624,19.6709,19.6027,19.6027,205668.0
2017-11-24 12:40:00,22.99,23.01,22.96,22.97,145393.0,19.6027,19.6198,19.5771,19.5857,145393.0
2017-11-24 12:50:00,22.97,22.99,22.94,22.98,338552.0,19.5857,19.6027,19.5601,19.5942,338552.0
2017-11-27 09:30:00,23.0,23.29,22.95,23.25,435171.0,19.6112,19.8585,19.5686,19.8244,435171.0
2017-11-27 09:40:00,23.25,23.33,23.21,23.27,302152.0,19.8244,19.8926,19.7903,19.8415,302152.0
2017-11-27 09:50:00,23.27,23.31,23.2,23.3,637829.0,19.8415,19.8756,19.7818,19.867,637829.0
2017-11-27 10:00:00,23.31,23.31,23.13,23.15,427483.0,19.8756,19.8756,19.7221,19.7391,427483.0
2017-11-27 10:10:00,23.15,23.2,23.09,23.2,178886.0,19.7391,19.7818,19.688,19.7818,178886.0
2017-11-27 10:20:00,23.2,23.28,23.17,23.25,268147.0,19.7818,19.85,19.7562,19.8244,268147.0
2017-11-27 10:30:00,23.26,23.3,23.23,23.26,241205.0,19.8329,19.867,19.8073,19.8329,241205.0
2017-11-27 10:40:00,23.27,23.27,23.23,23.25,127138.0,19.8415,19.8415,19.8073,19.8244,127138.0
2017-11-27 10:50:00,23.26,23.27,23.24,23.25,177614.0,19.8329,19.8415,19.8159,19.8244,177614.0
2017-11-27 11:00:00,23.24,23.3,23.24,23.28,195224.0,19.8159,19.867,19.8159,19.85,195224.0
2017-11-27 11:10:00,23.28,23.31,23.27,23.3,210548.0,19.85,19.8756,19.8415,19.867,210548.0
2017-11-27 11:20:00,23.3,23.32,23.28,23.3,231195.0,19.867,19.8841,19.85,19.867,231195.0
2017-11-27 11:30:00,23.3,23.3,23.16,23.18,374399.0,19.867,19.867,19.7477,19.7647,374399.0
2017-11-27 11:40:00,23.19,23.19,23.1,23.13,209709.0,19.7732,19.7732,19.6965,19.7221,209709.0
2017-11-27 11:50:00,23.13,23.15,23.09,23.13,97639.0,19.7221,19.7391,19.688,19.7221,97639.0
2017-11-27 12:00:00,23.14,23.14,23.09,23.1,57433.0,19.7306,19.7306,19.688,19.6965,57433.0
2017-11-27 12:10:00,23.09,23.11,23.07,23.1,91361.0,19.688,19.705,19.6709,19.6965,91361.0
2017-11-27 12:20:00,23.1,23.11,23.06,23.08,75076.0,19.6965,19.705,19.6624,19.6794,75076.0
2017-11-27 12:30:00,23.08,23.1,23.06,23.06,72174.0,19.6794,19.6965,19.6624,19.6624,72174.0
2017-11-27 12:40:00,23.07,23.07,23.04,23.05,73110.0,19.6709,19.6709,19.6453,19.6539,73110.0
2017-11-27 12:50:00,23.06,23.14,23.05,23.13,93995.0,19.6624,19.7306,19.6539,19.7221,93995.0
2017-11-27 13:00:00,23.14,23.17,23.13,23.17,99516.0,19.7306,19.7562,19.7221,19.7562,99516.0
2017-11-27 13:10:00,23.16,23.17,23.14,23.14,74531.0,19.7477,19.7562,19.7306,19.7306,74531.0
2017-11-27 13:20:00,23.14,23.16,23.13,23.14,39101.0,19.7306,19.7477,19.7221,19.7306,39101.0
2017-11-27 13:30:00,23.14,23.14,23.09,23.1,69450.0,19.7306,19.7306,19.688,19.6965,69450.0
2017-11-27 13:40:00,23.1,23.13,23.09,23.12,51345.0,19.6965,19.7221,19.688,19.7136,51345.0
2017-11-27 13:50:00,23.12,23.14,23.1,23.13,75775.0,19.7136,19.7306,19.6965,19.7221,75775.0
2017-11-27 14:00:00,23.13,23.13,23.07,23.08,72983.0,19.7221,19.7221,19.6709,19.6794,72983.0
2017-11-27 14:10:00,23.08,23.12,23.07,23.11,107572.0,19.6794,19.7136,19.6709,19.705,107572.0
2017-11-27 14:20:00,23.12,23.17,23.08,23.16,272270.0,19.7136,19.7562,19.6794,19.7477,272270.0
2017-11-27 14:30:00,23.16,23.19,23.14,23.14,168683.0,19.7477,19.7732,19.7306,19.7306,168683.0
2017-11-27 14:40:00,23.15,23.16,23.11,23.13,151501.0,19.7391,19.7477,19.705,19.7221,151501.0
2017-11-27 14:50:00,23.12,23.14,23.08,23.08,151958.0,19.7136,19.7306,19.6794,19.6794,151958.0
2017-11-27 15:00:00,23.08,23.1,23.07,23.09,175609.0,19.6794,19.6965,19.6709,19.688,175609.0
2017-11-27 15:10:00,23.1,23.11,23.08,23.08,215988.0,19.6965,19.705,19.6794,19.6794,215988.0
2017-11-27 15:20:00,23.08,23.12,23.07,23.1,211915.0,19.6794,19.7136,19.6709,19.6965,211915.0
2017-11-27 15:30:00,23.11,23.17,23.1,23.17,249967.0,19.705,19.7562,19.6965,19.7562,249967.0
2017-11-27 15:40:00,23.17,23.18,23.16,23.18,345938.0,19.7562,19.7647,19.7477,19.7647,345938.0
2017-11-27 15:50:00,23.18,23.19,23.16,23.17,831294.0,19.7647,19.7732,19.7477,19.7562,831294.0
2017-11-28 09:30:00,23.2,23.38,23.17,23.25,345541.0,19.7818,19.9352,19.7562,19.8244,345541.0
2017-11-28 09:40:00,23.25,23.29,23.08,23.11,160823.0,19.8244,19.8585,19.6794,19.705,160823.0
2017-11-28 09:50:00,23.12,23.19,23.12,23.19,86953.0,19.7136,19.7732,19.7136,19.7732,86953.0
2017-11-28 10:00:00,23.19,23.22,23.13,23.16,193489.0,19.7732,19.7988,19.7221,19.7477,193489.0
2017-11-28 10:10:00,23.17,23.2,23.12,23.12,155963.0,19.7562,19.7818,19.7136,19.7136,155963.0
2017-11-28 10:20:00,23.13,23.17,23.07,23.11,170098.0,19.7221,19.7562,19.6709,19.705,170098.0
2017-11-28 10:30:00,23.11,23.18,23.07,23.09,120851.0,19.705,19.7647,19.6709,19.688,120851.0
2017-11-28 10:40:00,23.09,23.19,23.08,23.18,177194.0,19.688,19.7732,19.6794,19.7647,177194.0
2017-11-28 10:50:00,23.19,23.22,23.15,23.21,206834.0,19.7732,19.7988,19.7391,19.7903,206834.0
2017-11-28 11:00:00,23.2,23.22,23.13,23.14,93000.0,19.7818,19.7988,19.7221,19.7306,93000.0
2017-11-28 11:10:00,23.15,23.15,23.12,23.12,86263.0,19.7391,19.7391,19.7136,19.7136,86263.0
2017-11-28 11:20:00,23.13,23.13,23.04,23.05,198146.0,19.7221,19.7221,19.6453,19.6539,198146.0
2017-11-28 11:30:00,23.06,23.15,23.06,23.15,106687.0,19.6624,19.7391,19.6624,19.7391,106687.0
2017-11-28 11:40:00,23.15,23.18,23.13,23.17,229890.0,19.7391,19.7647,19.7221,19.7562,229890.0
2017-11-28 11:50:00,23.18,23.24,23.15,23.21,150110.0,19.7647,19.8159,19.7391,19.7903,150110.0
2017-11-28 12:00:00,23.22,23.25,23.22,23.24,78759.0,19.7988,19.8244,19.7988,19.8159,78759.0
2017-11-28 12:10:00,23.25,23.31,23.24,23.31,143219.0,19.8244,19.8756,19.8159,19.8756,143219.0
2017-11-28 12:20:00,23.31,23.32,23.25,23.27,118873.0,19.8756,19.8841,19.8244,19.8415,118873.0
2017-11-28 12:30:00,23.27,23.29,23.25,23.26,90296.0,19.8415,19.8585,19.8244,19.8329,90296.0
2017-11-28 12:40:00,23.26,23.28,23.24,23.25,69448.0,19.8329,19.85,19.8159,19.8244,69448.0
2017-11-28 12:50:00,23.25,23.27,23.23,23.24,102260.0,19.8244,19.8415,19.8073,19.8159,102260.0
2017-11-28 13:00:00,23.25,23.26,23.24,23.25,65224.0,19.8244,19.8329,19.8159,19.8244,65224.0
2017-11-28 13:10:00,23.25,23.25,23.2,23.23,94146.0,19.8244,19.8244,19.7818,19.8073,94146.0
2017-11-28 13:20:00,23.22,23.23,23.2,23.22,76321.0,19.7988,19.8073,19.7818,19.7988,76321.0
2017-11-28 13:30:00,23.21,23.22,23.18,23.19,100190.0,19.7903,19.7988,19.7647,19.7732,100190.0
2017-11-28 13:40:00,23.18,23.19,23.17,23.18,79666.0,19.7647,19.7732,19.7562,19.7647,79666.0
2017-11-28 13:50:00,23.18,23.21,23.15,23.16,161801.0,19.7647,19.7903,19.7391,19.7477,161801.0
2017-11-28 14:00:00,23.17,23.23,23.16,23.23,104228.0,19.7562,19.8073,19.7477,19.8073,104228.0
2017-11-28 14:10:00,23.23,23.24,23.2,23.23,103684.0,19.8073,19.8159,19.7818,19.8073,103684.0
2017-11-28 14:20:00,23.24,23.26,23.2,23.26,87336.0,19.8159,19.8329,19.7818,19.8329,87336.0
2017-11-28 14:30:00,23.26,23.28,23.25,23.27,98163.0,19.8329,19.85,19.8244,19.8415,98163.0
2017-11-28 14:40:00,23.26,23.3,23.25,23.28,138654.0,19.8329,19.867,19.8244,19.85,138654.0
2017-11-28 14:50:00,23.28,23.35,23.27,23.34,230805.0,19.85,19.9097,19.8415,19.9011,230805.0
2017-11-28 15:00:00,23.34,23.41,23.33,23.41,224951.0,19.9011,19.9608,19.8926,19.9608,224951.0
2017-11-28 15:10:00,23.41,23.52,23.4,23.49,430750.0,19.9608,20.0546,19.9523,20.029,430750.0
2017-11-28 15:20:00,23.49,23.52,23.48,23.5,224987.0,20.029,20.0546,20.0205,20.0376,224987.0
2017-11-28 15:30:00,23.5,23.51,23.4,23.42,472168.0,20.0376,20.0461,19.9523,19.9694,472168.0
2017-11-28 15:40:00,23.41,23.58,23.4,23.54,668643.0,19.9608,20.1058,19.9523,20.0717,668643.0
2017-11-28 15:50:00,23.55,23.61,23.54,23.57,1413868.0,20.0802,20.1314,20.0717,20.0973,1413868.0
2017-11-29 09:30:00,23.65,24.09,23.62,24.03,1068608.0,20.1655,20.5406,20.1399,20.4895,1068608.0
2017-11-29 09:40:00,24.02,24.02,23.77,23.96,1004272.0,20.4809,20.4809,20.2678,20.4298,1004272.0
2017-11-29 09:50:00,23.96,24.07,23.95,24.06,369802.0,20.4298,20.5236,20.4213,20.5151,369802.0
2017-11-29 10:00:00,24.05,24.19,24.04,24.1,762742.0,20.5065,20.6259,20.498,20.5492,762742.0
2017-11-29 10:10:00,24.09,24.15,24.04,24.11,583338.0,20.5406,20.5918,20.498,20.5577,583338.0
2017-11-29 10:20:00,24.11,24.16,24.07,24.15,594094.0,20.5577,20.6003,20.5236,20.5918,594094.0
2017-11-29 10:30:00,24.15,24.2,24.03,24.1,558442.0,20.5918,20.6344,20.4895,20.5492,558442.0
2017-11-29 10:40:00,24.1,24.12,24.01,24.05,303914.0,20.5492,20.5662,20.4724,20.5065,303914.0
2017-11-29 10:50:00,24.05,24.13,24.02,24.05,326864.0,20.5065,20.5747,20.4809,20.5065,326864.0
2017-11-29 11:00:00,24.05,24.06,23.9,23.98,615697.0,20.5065,20.5151,20.3786,20.4468,615697.0
2017-11-29 11:10:00,23.98,24.01,23.91,23.99,235363.0,20.4468,20.4724,20.3872,20.4554,235363.0
2017-11-29 11:20:00,23.98,24.02,23.93,24.0,294215.0,20.4468,20.4809,20.4042,20.4639,294215.0
2017-11-29 11:30:00,24.0,24.1,23.98,24.1,427410.0,20.4639,20.5492,20.4468,20.5492,427410.0
2017-11-29 11:40:00,24.09,24.14,24.06,24.07,403704.0,20.5406,20.5833,20.5151,20.5236,403704.0
2017-11-29 11:50:00,24.08,24.18,24.05,24.16,245722.0,20.5321,20.6174,20.5065,20.6003,245722.0
2017-11-29 12:00:00,24.17,24.22,24.15,24.21,273053.0,20.6088,20.6515,20.5918,20.643,273053.0
2017-11-29 12:10:00,24.21,24.27,24.2,24.23,309188.0,20.643,20.6941,20.6344,20.66,309188.0
2017-11-29 12:20:00,24.24,24.25,24.16,24.18,197887.0,20.6685,20.6771,20.6003,20.6174,197887.0
2017-11-29 12:30:00,24.18,24.24,24.14,24.23,187924.0,20.6174,20.6685,20.5833,20.66,187924.0
2017-11-29 12:40:00,24.23,24.27,24.18,24.21,228538.0,20.66,20.6941,20.6174,20.643,228538.0
2017-11-29 12:50:00,24.21,24.23,24.14,24.19,332970.0,20.643,20.66,20.5833,20.6259,332970.0
2017-11-29 13:00:00,24.18,24.27,24.16,24.27,305413.0,20.6174,20.6941,20.6003,20.6941,305413.0
2017-11-29 13:10:00,24.27,24.27,24.2,24.23,160608.0,20.6941,20.6941,20.6344,20.66,160608.0
2017-11-29 13:20:00,24.23,24.25,24.22,24.23,156045.0,20.66,20.6771,20.6515,20.66,156045.0
2017-11-29 13:30:00,24.23,24.24,24.2,24.21,136431.0,20.66,20.6685,20.6344,20.643,136431.0
2017-11-29 13:40:00,24.21,24.25,24.2,24.23,251475.0,20.643,20.6771,20.6344,20.66,251475.0
2017-11-29 13:50:00,24.23,24.24,24.17,24.21,199461.0,20.66,20.6685,20.6088,20.643,199461.0
2017-11-29 14:00:00,24.22,24.27,24.2,24.25,337841.0,20.6515,20.6941,20.6344,20.6771,337841.0
2017-11-29 14:10:00,24.25,24.29,24.22,24.27,408049.0,20.6771,20.7112,20.6515,20.6941,408049.0
2017-11-29 14:20:00,24.27,24.28,24.26,24.28,186523.0,20.6941,20.7026,20.6856,20.7026,186523.0
2017-11-29 14:30:00,24.28,24.28,24.18,24.21,361227.0,20.7026,20.7026,20.6174,20.643,361227.0
2017-11-29 14:40:00,24.2,24.26,24.19,24.21,325371.0,20.6344,20.6856,20.6259,20.643,325371.0
2017-11-29 14:50:00,24.21,24.35,24.2,24.34,860541.0,20.643,20.7623,20.6344,20.7538,860541.0
2017-11-29 15:00:00,24.33,24.36,24.27,24.27,521395.0,20.7453,20.7709,20.6941,20.6941,521395.0
2017-11-29 15:10:00,24.28,24.34,24.25,24.34,352728.0,20.7026,20.7538,20.6771,20.7538,352728.0
2017-11-29 15:20:00,24.34,24.34,24.3,24.32,539424.0,20.7538,20.7538,20.7197,20.7367,539424.0
2017-11-29 15:30:00,24.32,24.34,24.28,24.29,502104.0,20.7367,20.7538,20.7026,20.7112,502104.0
2017-11-29 15:40:00,24.3,24.3,24.25,24.26,751386.0,20.7197,20.7197,20.6771,20.6856,751386.0
2017-11-29 15:50:00,24.26,24.4,24.22,24.38,2675282.0,20.6856,20.805,20.6515,20.7879,2675282.0
2017-11-30 09:30:00,27.32,27.7,26.9,27.17,6006931.0,23.2947,23.6187,22.9366,23.1668,6006931.0
2017-11-30 09:40:00,27.16,27.4,26.78,27.12,3479524.0,23.1583,23.3629,22.8343,23.1242,3479524.0
2017-11-30 09:50:00,27.14,27.66,27.05,27.46,2992688.0,23.1413,23.5846,23.0645,23.4141,2992688.0
2017-11-30 10:00:00,27.44,27.63,26.92,27.32,2956002.0,23.3971,23.5591,22.9537,23.2947,2956002.0
2017-11-30 10:10:00,27.33,27.55,27.15,27.47,2090451.0,23.3033,23.4908,23.1498,23.4226,2090451.0
2017-11-30 10:20:00,27.47,27.49,27.03,27.11,1626017.0,23.4226,23.4397,23.0475,23.1157,1626017.0
2017-11-30 10:30:00,27.12,27.15,26.53,26.63,2185686.0,23.1242,23.1498,22.6211,22.7064,2185686.0
2017-11-30 10:40:00,26.63,26.88,26.37,26.38,1869815.0,22.7064,22.9196,22.4847,22.4932,1869815.0
2017-11-30 10:50:00,26.39,26.73,26.36,26.55,1684871.0,22.5018,22.7917,22.4762,22.6382,1684871.0
2017-11-30 11:00:00,26.56,26.85,26.47,26.49,1491880.0,22.6467,22.894,22.57,22.587,1491880.0
2017-11-30 11:10:00,26.48,26.74,26.2,26.54,1605814.0,22.5785,22.8002,22.3398,22.6297,1605814.0
2017-11-30 11:20:00,26.55,26.87,26.54,26.71,1059269.0,22.6382,22.911,22.6297,22.7746,1059269.0
2017-11-30 11:30:00,26.72,26.87,26.67,26.73,938558.0,22.7831,22.911,22.7405,22.7917,938558.0
2017-11-30 11:40:00,26.71,26.89,26.67,26.74,723043.0,22.7746,22.9281,22.7405,22.8002,723043.0
2017-11-30 11:50:00,26.75,26.8,26.73,26.75,541575.0,22.8087,22.8514,22.7917,22.8087,541575.0
2017-11-30 12:00:00,26.75,26.8,26.52,26.63,628967.0,22.8087,22.8514,22.6126,22.7064,628967.0
2017-11-30 12:10:00,26.63,26.72,26.58,26.64,377801.0,22.7064,22.7831,22.6638,22.7149,377801.0
2017-11-30 12:20:00,26.65,26.7,26.52,26.64,450875.0,22.7235,22.7661,22.6126,22.7149,450875.0
2017-11-30 12:30:00,26.64,26.76,26.6,26.72,446459.0,22.7149,22.8172,22.6808,22.7831,446459.0
2017-11-30 12:40:00,26.73,26.8,26.66,26.71,414865.0,22.7917,22.8514,22.732,22.7746,414865.0
2017-11-30 12:50:00,26.71,26.76,26.37,26.37,555816.0,22.7746,22.8172,22.4847,22.4847,555816.0
2017-11-30 13:00:00,26.38,26.52,26.3,26.42,609916.0,22.4932,22.6126,22.425,22.5273,609916.0
2017-11-30 13:10:00,26.41,26.47,26.18,26.32,741967.0,22.5188,22.57,22.3227,22.4421,741967.0
2017-11-30 13:20:00,26.32,26.55,26.31,26.45,633140.0,22.4421,22.6382,22.4335,22.5529,633140.0
2017-11-30 13:30:00,26.45,26.55,26.38,26.41,497755.0,22.5529,22.6382,22.4932,22.5188,497755.0
2017-11-30 13:40:00,26.42,26.53,26.33,26.33,471194.0,22.5273,22.6211,22.4506,22.4506,471194.0
2017-11-30 13:50:00,26.35,26.36,26.12,26.18,756039.0,22.4677,22.4762,22.2715,22.3227,756039.0
2017-11-30 14:00:00,26.18,26.21,25.86,25.87,824439.0,22.3227,22.3483,22.0498,22.0584,824439.0
2017-11-30 14:10:00,25.87,26.12,25.86,26.09,853462.0,22.0584,22.2715,22.0498,22.246,853462.0
2017-11-30 14:20:00,26.08,26.22,26.03,26.2,744410.0,22.2374,22.3568,22.1948,22.3398,744410.0
2017-11-30 14:30:00,26.21,26.22,25.81,25.91,1001464.0,22.3483,22.3568,22.0072,22.0925,1001464.0
2017-11-30 14:40:00,25.9,26.01,25.9,26.0,601906.0,22.084,22.1777,22.084,22.1692,601906.0
2017-11-30 14:50:00,26.0,26.1,25.92,26.01,933627.0,22.1692,22.2545,22.101,22.1777,933627.0
2017-11-30 15:00:00,26.0,26.09,25.95,25.97,754929.0,22.1692,22.246,22.1266,22.1436,754929.0
2017-11-30 15:10:00,25.98,25.98,25.77,25.79,1934161.0,22.1522,22.1522,21.9731,21.9902,1934161.0
2017-11-30 15:20:00,25.79,25.88,25.71,25.88,1152765.0,21.9902,22.0669,21.9219,22.0669,1152765.0
2017-11-30 15:30:00,25.88,25.88,25.63,25.67,1371588.0,22.0669,22.0669,21.8537,21.8878,1371588.0
2017-11-30 15:40:00,25.68,25.91,25.53,25.83,1990916.0,21.8964,22.0925,21.7685,22.0243,1990916.0
2017-11-30 15:50:00,25.84,25.97,25.79,25.87,2984606.0,22.0328,22.1436,21.9902,22.0584,2984606.0
2017-12-01 09:30:00,25.62,25.79,25.2,25.56,1156024.0,21.8452,21.9902,21.4871,21.794,1156024.0
2017-12-01 09:40:00,25.57,25.86,25.49,25.71,742567.0,21.8026,22.0498,21.7344,21.9219,742567.0
2017-12-01 09:50:00,25.71,25.76,25.57,25.64,505558.0,21.9219,21.9646,21.8026,21.8623,505558.0
2017-12-01 10:00:00,25.63,25.64,25.44,25.46,522982.0,21.8537,21.8623,21.6917,21.7088,522982.0
2017-12-01 10:10:00,25.46,25.56,25.37,25.44,503501.0,21.7088,21.794,21.632,21.6917,503501.0
2017-12-01 10:20:00,25.43,25.52,25.35,25.49,479505.0,21.6832,21.7599,21.615,21.7344,479505.0
2017-12-01 10:30:00,25.49,25.53,25.41,25.45,458943.0,21.7344,21.7685,21.6661,21.7003,458943.0
2017-12-01 10:40:00,25.44,25.6,25.43,25.56,484047.0,21.6917,21.8282,21.6832,21.794,484047.0
2017-12-01 10:50:00,25.56,25.61,25.51,25.58,497849.0,21.794,21.8367,21.7514,21.8111,497849.0
2017-12-01 11:00:00,25.58,25.67,25.43,25.48,467800.0,21.8111,21.8878,21.6832,21.7258,467800.0
2017-12-01 11:10:00,25.48,25.64,25.27,25.52,616495.0,21.7258,21.8623,21.5468,21.7599,616495.0
2017-12-01 11:20:00,25.52,25.7,25.47,25.59,667224.0,21.7599,21.9134,21.7173,21.8196,667224.0
2017-12-01 11:30:00,25.59,25.76,25.32,25.59,619952.0,21.8196,21.9646,21.5894,21.8196,619952.0
2017-12-01 11:40:00,25.59,25.63,25.44,25.48,490137.0,21.8196,21.8537,21.6917,21.7258,490137.0
2017-12-01 11:50:00,25.46,25.78,25.43,25.76,833186.0,21.7088,21.9816,21.6832,21.9646,833186.0
2017-12-01 12:00:00,25.76,25.84,25.62,25.78,696626.0,21.9646,22.0328,21.8452,21.9816,696626.0
2017-12-01 12:10:00,25.78,25.79,25.58,25.66,580134.0,21.9816,21.9902,21.8111,21.8793,580134.0
2017-12-01 12:20:00,25.66,25.73,25.59,25.73,258398.0,21.8793,21.939,21.8196,21.939,258398.0
2017-12-01 12:30:00,25.73,25.73,25.63,25.68,418524.0,21.939,21.939,21.8537,21.8964,418524.0
2017-12-01 12:40:00,25.68,25.71,25.6,25.71,581626.0,21.8964,21.9219,21.8282,21.9219,581626.0
2017-12-01 12:50:00,25.71,25.77,25.69,25.76,249518.0,21.9219,21.9731,21.9049,21.9646,249518.0
2017-12-01 13:00:00,25.76,25.81,25.72,25.76,394033.0,21.9646,22.0072,21.9305,21.9646,394033.0
2017-12-01 13:10:00,25.76,25.81,25.75,25.8,392465.0,21.9646,22.0072,21.9561,21.9987,392465.0
2017-12-01 13:20:00,25.8,25.9,25.79,25.9,615503.0,21.9987,22.084,21.9902,22.084,615503.0
2017-12-01 13:30:00,25.89,25.96,25.89,25.93,350429.0,22.0754,22.1351,22.0754,22.1095,350429.0
2017-12-01 13:40:00,25.93,25.95,25.91,25.94,247595.0,22.1095,22.1266,22.0925,22.1181,247595.0
2017-12-01 13:50:00,25.94,25.95,25.87,25.89,293929.0,22.1181,22.1266,22.0584,22.0754,293929.0
2017-12-01 14:00:00,25.88,25.91,25.86,25.91,213231.0,22.0669,22.0925,22.0498,22.0925,213231.0
2017-12-01 14:10:00,25.9,25.92,25.86,25.88,184166.0,22.084,22.101,22.0498,22.0669,184166.0
2017-12-01 14:20:00,25.87,25.91,25.82,25.83,225472.0,22.0584,22.0925,22.0157,22.0243,225472.0
2017-12-01 14:30:00,25.82,25.82,25.73,25.76,213311.0,22.0157,22.0157,21.939,21.9646,213311.0
2017-12-01 14:40:00,25.76,25.79,25.71,25.75,234378.0,21.9646,21.9902,21.9219,21.9561,234378.0
2017-12-01 14:50:00,25.75,25.77,25.68,25.71,241654.0,21.9561,21.9731,21.8964,21.9219,241654.0
2017-12-01 15:00:00,25.7,25.75,25.66,25.75,222079.0,21.9134,21.9561,21.8793,21.9561,222079.0
2017-12-01 15:10:00,25.75,25.81,25.73,25.79,266506.0,21.9561,22.0072,21.939,21.9902,266506.0
2017-12-01 15:20:00,25.79,25.8,25.75,25.77,340663.0,21.9902,21.9987,21.9561,21.9731,340663.0
2017-12-01 15:30:00,25.77,25.78,25.69,25.72,477172.0,21.9731,21.9816,21.9049,21.9305,477172.0
2017-12-01 15:40:00,25.73,25.74,25.64,25.64,451090.0,21.939,21.9475,21.8623,21.8623,451090.0
2017-12-01 15:50:00,25.64,25.73,25.6,25.67,1225066.0,21.8623,21.939,21.8282,21.8878,1225066.0
2017-12-04 09:30:00,26.0,26.87,25.99,26.77,1509785.0,22.1692,22.911,22.1607,22.8258,1509785.0
2017-12-04 09:40:00,26.78,26.8,26.59,26.66,517906.0,22.8343,22.8514,22.6723,22.732,517906.0
2017-12-04 09:50:00,26.67,26.83,26.62,26.79,733361.0,22.7405,22.8769,22.6979,22.8428,733361.0
2017-12-04 10:00:00,26.79,26.89,26.75,26.86,700379.0,22.8428,22.9281,22.8087,22.9025,700379.0
2017-12-04 10:10:00,26.86,26.98,26.84,26.9,778240.0,22.9025,23.0048,22.8855,22.9366,778240.0
2017-12-04 10:20:00,26.9,26.94,26.82,26.92,353745.0,22.9366,22.9707,22.8684,22.9537,353745.0
2017-12-04 10:30:00,26.92,26.93,26.84,26.91,401726.0,22.9537,22.9622,22.8855,22.9451,401726.0
2017-12-04 10:40:00,26.9,26.91,26.73,26.85,691479.0,22.9366,22.9451,22.7917,22.894,691479.0
2017-12-04 10:50:00,26.85,26.92,26.8,26.9,413521.0,22.894,22.9537,22.8514,22.9366,413521.0
2017-12-04 11:00:00,26.9,26.93,26.85,26.86,323020.0,22.9366,22.9622,22.894,22.9025,323020.0
2017-12-04 11:10:00,26.87,26.9,26.82,26.89,242601.0,22.911,22.9366,22.8684,22.9281,242601.0
2017-12-04 11:20:00,26.9,26.9,26.81,26.89,253463.0,22.9366,22.9366,22.8599,22.9281,253463.0
2017-12-04 11:30:00,26.88,26.99,26.86,26.97,346566.0,22.9196,23.0134,22.9025,22.9963,346566.0
2017-12-04 11:40:00,26.98,26.99,26.95,26.97,412607.0,23.0048,23.0134,22.9792,22.9963,412607.0
2017-12-04 11:50:00,26.98,26.98,26.83,26.89,324760.0,23.0048,23.0048,22.8769,22.9281,324760.0
2017-12-04 12:00:00,26.89,26.9,26.83,26.89,224492.0,22.9281,22.9366,22.8769,22.9281,224492.0
2017-12-04 12:10:00,26.89,26.94,26.88,26.91,189426.0,22.9281,22.9707,22.9196,22.9451,189426.0
2017-12-04 12:20:00,26.91,26.94,26.88,26.92,170823.0,22.9451,22.9707,22.9196,22.9537,170823.0
2017-12-04 12:30:00,26.92,26.95,26.88,26.92,371301.0,22.9537,22.9792,22.9196,22.9537,371301.0
2017-12-04 12:40:00,26.92,26.97,26.91,26.94,173065.0,22.9537,22.9963,22.9451,22.9707,173065.0
2017-12-04 12:50:00,26.94,26.94,26.86,26.88,152797.0,22.9707,22.9707,22.9025,22.9196,152797.0
2017-12-04 13:00:00,26.89,26.92,26.83,26.87,187456.0,22.9281,22.9537,22.8769,22.911,187456.0
2017-12-04 13:10:00,26.87,26.9,26.86,26.86,120607.0,22.911,22.9366,22.9025,22.9025,120607.0
2017-12-04 13:20:00,26.86,26.89,26.71,26.72,317444.0,22.9025,22.9281,22.7746,22.7831,317444.0
2017-12-04 13:30:00,26.72,26.8,26.71,26.79,267907.0,22.7831,22.8514,22.7746,22.8428,267907.0
2017-12-04 13:40:00,26.79,26.84,26.77,26.84,231957.0,22.8428,22.8855,22.8258,22.8855,231957.0
2017-12-04 13:50:00,26.84,26.85,26.77,26.84,213882.0,22.8855,22.894,22.8258,22.8855,213882.0
2017-12-04 14:00:00,26.84,26.85,26.79,26.82,187681.0,22.8855,22.894,22.8428,22.8684,187681.0
2017-12-04 14:10:00,26.83,26.85,26.8,26.81,190401.0,22.8769,22.894,22.8514,22.8599,190401.0
2017-12-04 14:20:00,26.81,26.9,26.81,26.89,206043.0,22.8599,22.9366,22.8599,22.9281,206043.0
2017-12-04 14:30:00,26.88,26.89,26.83,26.87,186665.0,22.9196,22.9281,22.8769,22.911,186665.0
2017-12-04 14:40:00,26.88,26.9,26.84,26.85,279483.0,22.9196,22.9366,22.8855,22.894,279483.0
2017-12-04 14:50:00,26.85,26.87,26.82,26.83,289032.0,22.894,22.911,22.8684,22.8769,289032.0
2017-12-04 15:00:00,26.83,26.84,26.78,26.82,372331.0,22.8769,22.8855,22.8343,22.8684,372331.0
2017-12-04 15:10:00,26.81,26.86,26.81,26.86,266216.0,22.8599,22.9025,22.8599,22.9025,266216.0
2017-12-04 15:20:00,26.86,26.87,26.83,26.84,381516.0,22.9025,22.911,22.8769,22.8855,381516.0
2017-12-04 15:30:00,26.84,26.87,26.77,26.79,471570.0,22.8855,22.911,22.8258,22.8428,471570.0
2017-12-04 15:40:00,26.79,26.83,26.75,26.79,573174.0,22.8428,22.8769,22.8087,22.8428,573174.0
2017-12-04 15:50:00,26.79,26.9,26.78,26.87,995844.0,22.8428,22.9366,22.8343,22.911,995844.0
2017-12-05 09:30:00,26.91,27.0,26.63,26.71,906345.0,22.9451,23.0219,22.7064,22.7746,906345.0
2017-12-05 09:40:00,26.71,26.72,26.53,26.57,455402.0,22.7746,22.7831,22.6211,22.6552,455402.0
2017-12-05 09:50:00,26.58,26.81,26.57,26.68,321988.0,22.6638,22.8599,22.6552,22.749,321988.0
2017-12-05 10:00:00,26.68,26.68,26.49,26.64,506362.0,22.749,22.749,22.587,22.7149,506362.0
2017-12-05 10:10:00,26.63,26.68,26.58,26.65,275111.0,22.7064,22.749,22.6638,22.7235,275111.0
2017-12-05 10:20:00,26.65,26.75,26.64,26.69,237613.0,22.7235,22.8087,22.7149,22.7576,237613.0
2017-12-05 10:30:00,26.68,26.69,26.49,26.5,278697.0,22.749,22.7576,22.587,22.5956,278697.0
2017-12-05 10:40:00,26.5,26.55,26.48,26.51,320160.0,22.5956,22.6382,22.5785,22.6041,320160.0
2017-12-05 10:50:00,26.51,26.56,26.49,26.54,223266.0,22.6041,22.6467,22.587,22.6297,223266.0
2017-12-05 11:00:00,26.55,26.58,26.51,26.51,128065.0,22.6382,22.6638,22.6041,22.6041,128065.0
2017-12-05 11:10:00,26.51,26.53,26.49,26.52,155104.0,22.6041,22.6211,22.587,22.6126,155104.0
2017-12-05 11:20:00,26.52,26.58,26.49,26.54,145477.0,22.6126,22.6638,22.587,22.6297,145477.0
2017-12-05 11:30:00,26.54,26.56,26.5,26.51,127114.0,22.6297,22.6467,22.5956,22.6041,127114.0
2017-12-05 11:40:00,26.51,26.55,26.51,26.54,94407.0,22.6041,22.6382,22.6041,22.6297,94407.0
2017-12-05 11:50:00,26.54,26.55,26.49,26.5,156448.0,22.6297,22.6382,22.587,22.5956,156448.0
2017-12-05 12:00:00,26.5,26.52,26.39,26.41,174418.0,22.5956,22.6126,22.5018,22.5188,174418.0
2017-12-05 12:10:00,26.41,26.46,26.41,26.45,83843.0,22.5188,22.5614,22.5188,22.5529,83843.0
2017-12-05 12:20:00,26.44,26.49,26.41,26.47,107409.0,22.5444,22.587,22.5188,22.57,107409.0
2017-12-05 12:30:00,26.48,26.5,26.47,26.48,79091.0,22.5785,22.5956,22.57,22.5785,79091.0
2017-12-05 12:40:00,26.48,26.52,26.47,26.49,92560.0,22.5785,22.6126,22.57,22.587,92560.0
2017-12-05 12:50:00,26.48,26.52,26.45,26.48,242114.0,22.5785,22.6126,22.5529,22.5785,242114.0
2017-12-05 13:00:00,26.48,26.5,26.45,26.47,106844.0,22.5785,22.5956,22.5529,22.57,106844.0
2017-12-05 13:10:00,26.47,26.47,26.42,26.47,88463.0,22.57,22.57,22.5273,22.57,88463.0
2017-12-05 13:20:00,26.47,26.49,26.44,26.44,75036.0,22.57,22.587,22.5444,22.5444,75036.0
2017-12-05 13:30:00,26.45,26.48,26.43,26.43,98755.0,22.5529,22.5785,22.5359,22.5359,98755.0
2017-12-05 13:40:00,26.43,26.45,26.36,26.39,107886.0,22.5359,22.5529,22.4762,22.5018,107886.0
2017-12-05 13:50:00,26.38,26.44,26.36,26.4,116927.0,22.4932,22.5444,22.4762,22.5103,116927.0
2017-12-05 14:00:00,26.4,26.44,26.39,26.44,88269.0,22.5103,22.5444,22.5018,22.5444,88269.0
2017-12-05 14:10:00,26.44,26.44,26.34,26.37,175205.0,22.5444,22.5444,22.4591,22.4847,175205.0
2017-12-05 14:20:00,26.37,26.38,26.31,26.36,287460.0,22.4847,22.4932,22.4335,22.4762,287460.0
2017-12-05 14:30:00,26.36,26.37,26.32,26.32,118575.0,22.4762,22.4847,22.4421,22.4421,118575.0
2017-12-05 14:40:00,26.32,26.32,26.26,26.28,358229.0,22.4421,22.4421,22.3909,22.408,358229.0
2017-12-05 14:50:00,26.28,26.3,26.23,26.24,222811.0,22.408,22.425,22.3653,22.3739,222811.0
2017-12-05 15:00:00,26.25,26.25,26.16,26.17,373429.0,22.3824,22.3824,22.3056,22.3142,373429.0
2017-12-05 15:10:00,26.17,26.18,26.12,26.14,331492.0,22.3142,22.3227,22.2715,22.2886,331492.0
2017-12-05 15:20:00,26.14,26.2,26.13,26.2,215165.0,22.2886,22.3398,22.2801,22.3398,215165.0
2017-12-05 15:30:00,26.2,26.21,26.14,26.17,300799.0,22.3398,22.3483,22.2886,22.3142,300799.0
2017-12-05 15:40:00,26.16,26.25,26.13,26.23,501892.0,22.3056,22.3824,22.2801,22.3653,501892.0
2017-12-05 15:50:00,26.24,26.27,26.2,26.22,716855.0,22.3739,22.3994,22.3398,22.3568,716855.0
2017-12-06 09:30:00,26.27,26.56,26.23,26.3,289238.0,22.3994,22.6467,22.3653,22.425,289238.0
2017-12-06 09:40:00,26.32,26.49,26.23,26.39,279671.0,22.4421,22.587,22.3653,22.5018,279671.0
2017-12-06 09:50:00,26.39,26.45,26.29,26.44,150229.0,22.5018,22.5529,22.4165,22.5444,150229.0
2017-12-06 10:00:00,26.44,26.49,26.38,26.42,124655.0,22.5444,22.587,22.4932,22.5273,124655.0
2017-12-06 10:10:00,26.43,26.47,26.32,26.34,147076.0,22.5359,22.57,22.4421,22.4591,147076.0
2017-12-06 10:20:00,26.34,26.38,26.29,26.31,271392.0,22.4591,22.4932,22.4165,22.4335,271392.0
2017-12-06 10:30:00,26.31,26.37,26.26,26.36,203224.0,22.4335,22.4847,22.3909,22.4762,203224.0
2017-12-06 10:40:00,26.36,26.5,26.34,26.48,212658.0,22.4762,22.5956,22.4591,22.5785,212658.0
2017-12-06 10:50:00,26.48,26.56,26.47,26.52,359497.0,22.5785,22.6467,22.57,22.6126,359497.0
2017-12-06 11:00:00,26.52,26.52,26.37,26.37,246151.0,22.6126,22.6126,22.4847,22.4847,246151.0
2017-12-06 11:10:00,26.37,26.42,26.33,26.4,227244.0,22.4847,22.5273,22.4506,22.5103,227244.0
2017-12-06 11:20:00,26.4,26.49,26.39,26.42,264041.0,22.5103,22.587,22.5018,22.5273,264041.0
2017-12-06 11:30:00,26.43,26.46,26.4,26.43,71334.0,22.5359,22.5614,22.5103,22.5359,71334.0
2017-12-06 11:40:00,26.43,26.46,26.38,26.45,108240.0,22.5359,22.5614,22.4932,22.5529,108240.0
2017-12-06 11:50:00,26.45,26.5,26.44,26.45,88782.0,22.5529,22.5956,22.5444,22.5529,88782.0
2017-12-06 12:00:00,26.46,26.47,26.41,26.47,126021.0,22.5614,22.57,22.5188,22.57,126021.0
2017-12-06 12:10:00,26.47,26.52,26.45,26.5,78670.0,22.57,22.6126,22.5529,22.5956,78670.0
2017-12-06 12:20:00,26.5,26.55,26.49,26.52,69590.0,22.5956,22.6382,22.587,22.6126,69590.0
2017-12-06 12:30:00,26.52,26.56,26.49,26.53,100083.0,22.6126,22.6467,22.587,22.6211,100083.0
2017-12-06 12:40:00,26.53,26.55,26.5,26.54,76208.0,22.6211,22.6382,22.5956,22.6297,76208.0
2017-12-06 12:50:00,26.54,26.55,26.51,26.53,64413.0,22.6297,22.6382,22.6041,22.6211,64413.0
2017-12-06 13:00:00,26.53,26.53,26.43,26.45,106401.0,22.6211,22.6211,22.5359,22.5529,106401.0
2017-12-06 13:10:00,26.44,26.47,26.41,26.42,98834.0,22.5444,22.57,22.5188,22.5273,98834.0
2017-12-06 13:20:00,26.41,26.43,26.39,26.42,42447.0,22.5188,22.5359,22.5018,22.5273,42447.0
2017-12-06 13:30:00,26.42,26.47,26.38,26.41,97266.0,22.5273,22.57,22.4932,22.5188,97266.0
2017-12-06 13:40:00,26.42,26.45,26.39,26.44,105242.0,22.5273,22.5529,22.5018,22.5444,105242.0
2017-12-06 13:50:00,26.44,26.51,26.43,26.49,93716.0,22.5444,22.6041,22.5359,22.587,93716.0
2017-12-06 14:00:00,26.49,26.5,26.41,26.44,124834.0,22.587,22.5956,22.5188,22.5444,124834.0
2017-12-06 14:10:00,26.44,26.44,26.38,26.41,134554.0,22.5444,22.5444,22.4932,22.5188,134554.0
2017-12-06 14:20:00,26.41,26.42,26.32,26.33,290545.0,22.5188,22.5273,22.4421,22.4506,290545.0
2017-12-06 14:30:00,26.34,26.46,26.33,26.44,119174.0,22.4591,22.5614,22.4506,22.5444,119174.0
2017-12-06 14:40:00,26.44,26.46,26.38,26.45,90988.0,22.5444,22.5614,22.4932,22.5529,90988.0
2017-12-06 14:50:00,26.44,26.46,26.42,26.43,82665.0,22.5444,22.5614,22.5273,22.5359,82665.0
2017-12-06 15:00:00,26.43,26.45,26.33,26.35,166868.0,22.5359,22.5529,22.4506,22.4677,166868.0
2017-12-06 15:10:00,26.35,26.43,26.32,26.42,195511.0,22.4677,22.5359,22.4421,22.5273,195511.0
2017-12-06 15:20:00,26.42,26.43,26.39,26.39,176827.0,22.5273,22.5359,22.5018,22.5018,176827.0
2017-12-06 15:30:00,26.4,26.4,26.35,26.36,271746.0,22.5103,22.5103,22.4677,22.4762,271746.0
2017-12-06 15:40:00,26.36,26.38,26.29,26.34,488745.0,22.4762,22.4932,22.4165,22.4591,488745.0
2017-12-06 15:50:00,26.35,26.41,26.33,26.4,641457.0,22.4677,22.5188,22.4506,22.5103,641457.0
2017-12-07 09:30:00,26.46,26.61,26.42,26.57,450161.0,22.5614,22.6893,22.5273,22.6552,450161.0
2017-12-07 09:40:00,26.57,26.65,26.49,26.6,347782.0,22.6552,22.7235,22.587,22.6808,347782.0
2017-12-07 09:50:00,26.61,26.68,26.59,26.63,223799.0,22.6893,22.749,22.6723,22.7064,223799.0
2017-12-07 10:00:00,26.63,26.64,26.51,26.55,218819.0,22.7064,22.7149,22.6041,22.6382,218819.0
2017-12-07 10:10:00,26.55,26.59,26.48,26.56,170034.0,22.6382,22.6723,22.5785,22.6467,170034.0
2017-12-07 10:20:00,26.56,26.63,26.55,26.56,162804.0,22.6467,22.7064,22.6382,22.6467,162804.0
2017-12-07 10:30:00,26.56,26.59,26.52,26.53,135421.0,22.6467,22.6723,22.6126,22.6211,135421.0
2017-12-07 10:40:00,26.54,26.56,26.5,26.5,110273.0,22.6297,22.6467,22.5956,22.5956,110273.0
2017-12-07 10:50:00,26.5,26.54,26.48,26.51,77546.0,22.5956,22.6297,22.5785,22.6041,77546.0
2017-12-07 11:00:00,26.51,26.55,26.43,26.44,222777.0,22.6041,22.6382,22.5359,22.5444,222777.0
2017-12-07 11:10:00,26.44,26.48,26.41,26.46,71828.0,22.5444,22.5785,22.5188,22.5614,71828.0
2017-12-07 11:20:00,26.45,26.47,26.37,26.4,174062.0,22.5529,22.57,22.4847,22.5103,174062.0
2017-12-07 11:30:00,26.41,26.47,26.39,26.41,110279.0,22.5188,22.57,22.5018,22.5188,110279.0
2017-12-07 11:40:00,26.42,26.46,26.39,26.43,128347.0,22.5273,22.5614,22.5018,22.5359,128347.0
2017-12-07 11:50:00,26.43,26.46,26.39,26.41,186830.0,22.5359,22.5614,22.5018,22.5188,186830.0
2017-12-07 12:00:00,26.4,26.5,26.4,26.5,180339.0,22.5103,22.5956,22.5103,22.5956,180339.0
2017-12-07 12:10:00,26.49,26.52,26.46,26.48,82541.0,22.587,22.6126,22.5614,22.5785,82541.0
2017-12-07 12:20:00,26.48,26.52,26.46,26.51,107619.0,22.5785,22.6126,22.5614,22.6041,107619.0
2017-12-07 12:30:00,26.52,26.52,26.49,26.51,95096.0,22.6126,22.6126,22.587,22.6041,95096.0
2017-12-07 12:40:00,26.51,26.53,26.49,26.52,92010.0,22.6041,22.6211,22.587,22.6126,92010.0
2017-12-07 12:50:00,26.51,26.57,26.51,26.53,84291.0,22.6041,22.6552,22.6041,22.6211,84291.0
2017-12-07 13:00:00,26.54,26.56,26.52,26.55,101352.0,22.6297,22.6467,22.6126,22.6382,101352.0
2017-12-07 13:10:00,26.55,26.57,26.54,26.55,67139.0,22.6382,22.6552,22.6297,22.6382,67139.0
2017-12-07 13:20:00,26.55,26.55,26.5,26.51,119411.0,22.6382,22.6382,22.5956,22.6041,119411.0
2017-12-07 13:30:00,26.52,26.56,26.51,26.53,48443.0,22.6126,22.6467,22.6041,22.6211,48443.0
2017-12-07 13:40:00,26.53,26.57,26.51,26.57,56782.0,22.6211,22.6552,22.6041,22.6552,56782.0
2017-12-07 13:50:00,26.57,26.59,26.53,26.58,110202.0,22.6552,22.6723,22.6211,22.6638,110202.0
2017-12-07 14:00:00,26.59,26.61,26.57,26.6,51655.0,22.6723,22.6893,22.6552,22.6808,51655.0
2017-12-07 14:10:00,26.61,26.62,26.59,26.6,90294.0,22.6893,22.6979,22.6723,22.6808,90294.0
2017-12-07 14:20:00,26.59,26.63,26.59,26.61,106178.0,22.6723,22.7064,22.6723,22.6893,106178.0
2017-12-07 14:30:00,26.61,26.65,26.61,26.64,53603.0,22.6893,22.7235,22.6893,22.7149,53603.0
2017-12-07 14:40:00,26.63,26.66,26.57,26.59,185630.0,22.7064,22.732,22.6552,22.6723,185630.0
2017-12-07 14:50:00,26.58,26.62,26.57,26.62,106366.0,22.6638,22.6979,22.6552,22.6979,106366.0
2017-12-07 15:00:00,26.62,26.63,26.56,26.57,97325.0,22.6979,22.7064,22.6467,22.6552,97325.0
2017-12-07 15:10:00,26.56,26.61,26.55,26.61,106623.0,22.6467,22.6893,22.6382,22.6893,106623.0
2017-12-07 15:20:00,26.61,26.65,26.58,26.61,125221.0,22.6893,22.7235,22.6638,22.6893,125221.0
2017-12-07 15:30:00,26.61,26.61,26.55,26.56,221574.0,22.6893,22.6893,22.6382,22.6467,221574.0
2017-12-07 15:40:00,26.57,26.58,26.52,26.53,209115.0,22.6552,22.6638,22.6126,22.6211,209115.0
2017-12-07 15:50:00,26.53,26.54,26.51,26.53,507258.0,22.6211,22.6297,22.6041,22.6211,507258.0
2017-12-08 09:30:00,26.53,26.62,26.48,26.53,327124.0,22.6211,22.6979,22.5785,22.6211,327124.0
2017-12-08 09:40:00,26.52,26.64,26.48,26.53,318910.0,22.6126,22.7149,22.5785,22.6211,318910.0
2017-12-08 09:50:00,26.54,26.62,26.52,26.57,152283.0,22.6297,22.6979,22.6126,22.6552,152283.0
2017-12-08 10:00:00,26.57,26.62,26.55,26.58,120331.0,22.6552,22.6979,22.6382,22.6638,120331.0
2017-12-08 10:10:00,26.58,26.67,26.57,26.63,220954.0,22.6638,22.7405,22.6552,22.7064,220954.0
2017-12-08 10:20:00,26.63,26.68,26.6,26.64,154798.0,22.7064,22.749,22.6808,22.7149,154798.0
2017-12-08 10:30:00,26.64,26.67,26.6,26.64,132772.0,22.7149,22.7405,22.6808,22.7149,132772.0
2017-12-08 10:40:00,26.64,26.67,26.61,26.66,117461.0,22.7149,22.7405,22.6893,22.732,117461.0
2017-12-08 10:50:00,26.66,26.71,26.65,26.7,95445.0,22.732,22.7746,22.7235,22.7661,95445.0
2017-12-08 11:00:00,26.69,26.81,26.69,26.76,225657.0,22.7576,22.8599,22.7576,22.8172,225657.0
2017-12-08 11:10:00,26.76,26.76,26.7,26.74,111031.0,22.8172,22.8172,22.7661,22.8002,111031.0
2017-12-08 11:20:00,26.75,26.78,26.71,26.77,141907.0,22.8087,22.8343,22.7746,22.8258,141907.0
2017-12-08 11:30:00,26.78,26.78,26.74,26.77,151165.0,22.8343,22.8343,22.8002,22.8258,151165.0
2017-12-08 11:40:00,26.77,26.78,26.75,26.78,56952.0,22.8258,22.8343,22.8087,22.8343,56952.0
2017-12-08 11:50:00,26.78,26.78,26.73,26.73,67288.0,22.8343,22.8343,22.7917,22.7917,67288.0
2017-12-08 12:00:00,26.73,26.74,26.69,26.73,67068.0,22.7917,22.8002,22.7576,22.7917,67068.0
2017-12-08 12:10:00,26.73,26.74,26.7,26.72,121434.0,22.7917,22.8002,22.7661,22.7831,121434.0
2017-12-08 12:20:00,26.71,26.76,26.71,26.76,50570.0,22.7746,22.8172,22.7746,22.8172,50570.0
2017-12-08 12:30:00,26.75,26.78,26.74,26.75,60398.0,22.8087,22.8343,22.8002,22.8087,60398.0
2017-12-08 12:40:00,26.74,26.75,26.69,26.7,90385.0,22.8002,22.8087,22.7576,22.7661,90385.0
2017-12-08 12:50:00,26.69,26.7,26.66,26.67,68657.0,22.7576,22.7661,22.732,22.7405,68657.0
2017-12-08 13:00:00,26.67,26.69,26.65,26.67,59465.0,22.7405,22.7576,22.7235,22.7405,59465.0
2017-12-08 13:10:00,26.67,26.68,26.62,26.63,85126.0,22.7405,22.749,22.6979,22.7064,85126.0
2017-12-08 13:20:00,26.62,26.65,26.61,26.64,38852.0,22.6979,22.7235,22.6893,22.7149,38852.0
2017-12-08 13:30:00,26.64,26.65,26.62,26.64,63649.0,22.7149,22.7235,22.6979,22.7149,63649.0
2017-12-08 13:40:00,26.63,26.63,26.62,26.63,27313.0,22.7064,22.7064,22.6979,22.7064,27313.0
2017-12-08 13:50:00,26.63,26.67,26.62,26.64,85162.0,22.7064,22.7405,22.6979,22.7149,85162.0
2017-12-08 14:00:00,26.64,26.64,26.62,26.63,49083.0,22.7149,22.7149,22.6979,22.7064,49083.0
2017-12-08 14:10:00,26.62,26.65,26.61,26.64,128996.0,22.6979,22.7235,22.6893,22.7149,128996.0
2017-12-08 14:20:00,26.64,26.68,26.63,26.66,94193.0,22.7149,22.749,22.7064,22.732,94193.0
2017-12-08 14:30:00,26.66,26.66,26.61,26.64,103862.0,22.732,22.732,22.6893,22.7149,103862.0
2017-12-08 14:40:00,26.64,26.65,26.63,26.64,52304.0,22.7149,22.7235,22.7064,22.7149,52304.0
2017-12-08 14:50:00,26.64,26.65,26.64,26.65,64538.0,22.7149,22.7235,22.7149,22.7235,64538.0
2017-12-08 15:00:00,26.65,26.71,26.65,26.68,83273.0,22.7235,22.7746,22.7235,22.749,83273.0
2017-12-08 15:10:00,26.68,26.68,26.62,26.66,133085.0,22.749,22.749,22.6979,22.732,133085.0
2017-12-08 15:20:00,26.66,26.76,26.65,26.71,301557.0,22.732,22.8172,22.7235,22.7746,301557.0
2017-12-08 15:30:00,26.71,26.72,26.7,26.7,91345.0,22.7746,22.7831,22.7661,22.7661,91345.0
2017-12-08 15:40:00,26.71,26.71,26.64,26.66,304093.0,22.7746,22.7746,22.7149,22.732,304093.0
2017-12-08 15:50:00,26.66,26.7,26.65,26.69,416400.0,22.732,22.7661,22.7235,22.7576,416400.0
2017-12-11 09:30:00,26.8,26.96,26.54,26.56,381468.0,22.8514,22.9878,22.6297,22.6467,381468.0
2017-12-11 09:40:00,26.58,26.7,26.54,26.69,149850.0,22.6638,22.7661,22.6297,22.7576,149850.0
2017-12-11 09:50:00,26.69,26.72,26.61,26.67,100524.0,22.7576,22.7831,22.6893,22.7405,100524.0
2017-12-11 10:00:00,26.68,26.71,26.56,26.57,106664.0,22.749,22.7746,22.6467,22.6552,106664.0
2017-12-11 10:10:00,26.57,26.58,26.49,26.51,137399.0,22.6552,22.6638,22.587,22.6041,137399.0
2017-12-11 10:20:00,26.51,26.59,26.43,26.45,182587.0,22.6041,22.6723,22.5359,22.5529,182587.0
2017-12-11 10:30:00,26.45,26.46,26.35,26.46,347061.0,22.5529,22.5614,22.4677,22.5614,347061.0
2017-12-11 10:40:00,26.46,26.52,26.45,26.45,156402.0,22.5614,22.6126,22.5529,22.5529,156402.0
2017-12-11 10:50:00,26.45,26.46,26.37,26.39,160682.0,22.5529,22.5614,22.4847,22.5018,160682.0
2017-12-11 11:00:00,26.39,26.48,26.36,26.38,157871.0,22.5018,22.5785,22.4762,22.4932,157871.0
2017-12-11 11:10:00,26.38,26.45,26.37,26.45,87161.0,22.4932,22.5529,22.4847,22.5529,87161.0
2017-12-11 11:20:00,26.45,26.51,26.43,26.47,104004.0,22.5529,22.6041,22.5359,22.57,104004.0
2017-12-11 11:30:00,26.47,26.49,26.45,26.46,69358.0,22.57,22.587,22.5529,22.5614,69358.0
2017-12-11 11:40:00,26.47,26.48,26.42,26.43,109799.0,22.57,22.5785,22.5273,22.5359,109799.0
2017-12-11 11:50:00,26.43,26.45,26.4,26.43,89097.0,22.5359,22.5529,22.5103,22.5359,89097.0
2017-12-11 12:00:00,26.43,26.53,26.43,26.52,151974.0,22.5359,22.6211,22.5359,22.6126,151974.0
2017-12-11 12:10:00,26.52,26.54,26.5,26.52,159132.0,22.6126,22.6297,22.5956,22.6126,159132.0
2017-12-11 12:20:00,26.52,26.55,26.5,26.51,206680.0,22.6126,22.6382,22.5956,22.6041,206680.0
2017-12-11 12:30:00,26.51,26.53,26.5,26.5,102952.0,22.6041,22.6211,22.5956,22.5956,102952.0
2017-12-11 12:40:00,26.51,26.58,26.5,26.56,98043.0,22.6041,22.6638,22.5956,22.6467,98043.0
2017-12-11 12:50:00,26.55,26.57,26.53,26.57,124661.0,22.6382,22.6552,22.6211,22.6552,124661.0
2017-12-11 13:00:00,26.57,26.58,26.53,26.55,299516.0,22.6552,22.6638,22.6211,22.6382,299516.0
2017-12-11 13:10:00,26.55,26.57,26.53,26.55,126601.0,22.6382,22.6552,22.6211,22.6382,126601.0
2017-12-11 13:20:00,26.56,26.66,26.56,26.63,252236.0,22.6467,22.732,22.6467,22.7064,252236.0
2017-12-11 13:30:00,26.64,26.64,26.58,26.62,184885.0,22.7149,22.7149,22.6638,22.6979,184885.0
2017-12-11 13:40:00,26.62,26.64,26.58,26.58,119145.0,22.6979,22.7149,22.6638,22.6638,119145.0
2017-12-11 13:50:00,26.58,26.59,26.52,26.54,147969.0,22.6638,22.6723,22.6126,22.6297,147969.0
2017-12-11 14:00:00,26.54,26.57,26.53,26.56,65904.0,22.6297,22.6552,22.6211,22.6467,65904.0
2017-12-11 14:10:00,26.55,26.56,26.5,26.53,88810.0,22.6382,22.6467,22.5956,22.6211,88810.0
2017-12-11 14:20:00,26.52,26.57,26.52,26.54,113816.0,22.6126,22.6552,22.6126,22.6297,113816.0
2017-12-11 14:30:00,26.53,26.56,26.51,26.53,128562.0,22.6211,22.6467,22.6041,22.6211,128562.0
2017-12-11 14:40:00,26.53,26.57,26.52,26.55,41375.0,22.6211,22.6552,22.6126,22.6382,41375.0
2017-12-11 14:50:00,26.55,26.56,26.54,26.55,76626.0,22.6382,22.6467,22.6297,22.6382,76626.0
2017-12-11 15:00:00,26.55,26.56,26.54,26.55,86101.0,22.6382,22.6467,22.6297,22.6382,86101.0
2017-12-11 15:10:00,26.56,26.57,26.53,26.53,112655.0,22.6467,22.6552,22.6211,22.6211,112655.0
2017-12-11 15:20:00,26.53,26.54,26.5,26.54,73490.0,22.6211,22.6297,22.5956,22.6297,73490.0
2017-12-11 15:30:00,26.54,26.55,26.52,26.53,149756.0,22.6297,22.6382,22.6126,22.6211,149756.0
2017-12-11 15:40:00,26.54,26.59,26.53,26.57,218871.0,22.6297,22.6723,22.6211,22.6552,218871.0
2017-12-11 15:50:00,26.57,26.6,26.55,26.57,555586.0,22.6552,22.6808,22.6382,22.6552,555586.0
2017-12-12 09:30:00,26.77,26.97,26.72,26.88,480116.0,22.8258,22.9963,22.7831,22.9196,480116.0
2017-12-12 09:40:00,26.87,26.87,26.45,26.46,273840.0,22.911,22.911,22.5529,22.5614,273840.0
2017-12-12 09:50:00,26.46,26.59,26.44,26.53,198209.0,22.5614,22.6723,22.5444,22.6211,198209.0
2017-12-12 10:00:00,26.53,26.6,26.48,26.49,141476.0,22.6211,22.6808,22.5785,22.587,141476.0
2017-12-12 10:10:00,26.49,26.57,26.46,26.49,183473.0,22.587,22.6552,22.5614,22.587,183473.0
2017-12-12 10:20:00,26.49,26.59,26.46,26.54,115780.0,22.587,22.6723,22.5614,22.6297,115780.0
2017-12-12 10:30:00,26.55,26.57,26.47,26.47,166163.0,22.6382,22.6552,22.57,22.57,166163.0
2017-12-12 10:40:00,26.48,26.57,26.47,26.57,90393.0,22.5785,22.6552,22.57,22.6552,90393.0
2017-12-12 10:50:00,26.56,26.59,26.51,26.54,105028.0,22.6467,22.6723,22.6041,22.6297,105028.0
2017-12-12 11:00:00,26.54,26.55,26.49,26.5,124930.0,22.6297,22.6382,22.587,22.5956,124930.0
2017-12-12 11:10:00,26.5,26.58,26.47,26.58,333727.0,22.5956,22.6638,22.57,22.6638,333727.0
2017-12-12 11:20:00,26.58,26.58,26.48,26.49,218537.0,22.6638,22.6638,22.5785,22.587,218537.0
2017-12-12 11:30:00,26.49,26.52,26.46,26.5,137524.0,22.587,22.6126,22.5614,22.5956,137524.0
2017-12-12 11:40:00,26.51,26.51,26.45,26.48,81609.0,22.6041,22.6041,22.5529,22.5785,81609.0
2017-12-12 11:50:00,26.49,26.58,26.48,26.55,152718.0,22.587,22.6638,22.5785,22.6382,152718.0
2017-12-12 12:00:00,26.55,26.55,26.43,26.51,120450.0,22.6382,22.6382,22.5359,22.6041,120450.0
2017-12-12 12:10:00,26.51,26.54,26.45,26.49,96261.0,22.6041,22.6297,22.5529,22.587,96261.0
2017-12-12 12:20:00,26.5,26.5,26.45,26.45,237489.0,22.5956,22.5956,22.5529,22.5529,237489.0
2017-12-12 12:30:00,26.46,26.49,26.45,26.46,137076.0,22.5614,22.587,22.5529,22.5614,137076.0
2017-12-12 12:40:00,26.46,26.51,26.43,26.51,81346.0,22.5614,22.6041,22.5359,22.6041,81346.0
2017-12-12 12:50:00,26.51,26.54,26.49,26.52,107366.0,22.6041,22.6297,22.587,22.6126,107366.0
2017-12-12 13:00:00,26.52,26.58,26.52,26.55,186682.0,22.6126,22.6638,22.6126,22.6382,186682.0
2017-12-12 13:10:00,26.55,26.56,26.51,26.54,94603.0,22.6382,22.6467,22.6041,22.6297,94603.0
2017-12-12 13:20:00,26.54,26.57,26.53,26.55,65003.0,22.6297,22.6552,22.6211,22.6382,65003.0
2017-12-12 13:30:00,26.56,26.59,26.54,26.55,136388.0,22.6467,22.6723,22.6297,22.6382,136388.0
2017-12-12 13:40:00,26.56,26.56,26.53,26.55,72462.0,22.6467,22.6467,22.6211,22.6382,72462.0
2017-12-12 13:50:00,26.55,26.56,26.5,26.51,138515.0,22.6382,22.6467,22.5956,22.6041,138515.0
2017-12-12 14:00:00,26.51,26.57,26.49,26.55,84670.0,22.6041,22.6552,22.587,22.6382,84670.0
2017-12-12 14:10:00,26.55,26.59,26.54,26.55,101180.0,22.6382,22.6723,22.6297,22.6382,101180.0
2017-12-12 14:20:00,26.55,26.58,26.52,26.55,78813.0,22.6382,22.6638,22.6126,22.6382,78813.0
2017-12-12 14:30:00,26.55,26.57,26.53,26.55,120729.0,22.6382,22.6552,22.6211,22.6382,120729.0
2017-12-12 14:40:00,26.55,26.55,26.51,26.52,100793.0,22.6382,22.6382,22.6041,22.6126,100793.0
2017-12-12 14:50:00,26.53,26.55,26.5,26.51,132004.0,22.6211,22.6382,22.5956,22.6041,132004.0
2017-12-12 15:00:00,26.51,26.52,26.46,26.47,164964.0,22.6041,22.6126,22.5614,22.57,164964.0
2017-12-12 15:10:00,26.47,26.48,26.44,26.45,122410.0,22.57,22.5785,22.5444,22.5529,122410.0
2017-12-12 15:20:00,26.44,26.46,26.41,26.43,197348.0,22.5444,22.5614,22.5188,22.5359,197348.0
2017-12-12 15:30:00,26.43,26.46,26.39,26.42,462710.0,22.5359,22.5614,22.5018,22.5273,462710.0
2017-12-12 15:40:00,26.41,26.41,26.37,26.39,317604.0,22.5188,22.5188,22.4847,22.5018,317604.0
2017-12-12 15:50:00,26.38,26.39,26.28,26.33,827058.0,22.4932,22.5018,22.408,22.4506,827058.0
2017-12-13 09:30:00,26.36,26.46,26.21,26.43,239184.0,22.4762,22.5614,22.3483,22.5359,239184.0
2017-12-13 09:40:00,26.45,26.52,26.31,26.52,156506.0,22.5529,22.6126,22.4335,22.6126,156506.0
2017-12-13 09:50:00,26.52,26.53,26.36,26.38,195750.0,22.6126,22.6211,22.4762,22.4932,195750.0
2017-12-13 10:00:00,26.38,26.44,26.36,26.4,149207.0,22.4932,22.5444,22.4762,22.5103,149207.0
2017-12-13 10:10:00,26.39,26.39,26.32,26.35,119549.0,22.5018,22.5018,22.4421,22.4677,119549.0
2017-12-13 10:20:00,26.36,26.42,26.32,26.42,137219.0,22.4762,22.5273,22.4421,22.5273,137219.0
2017-12-13 10:30:00,26.42,26.54,26.4,26.49,198278.0,22.5273,22.6297,22.5103,22.587,198278.0
2017-12-13 10:40:00,26.49,26.65,26.49,26.64,167136.0,22.587,22.7235,22.587,22.7149,167136.0
2017-12-13 10:50:00,26.65,26.66,26.47,26.5,188411.0,22.7235,22.732,22.57,22.5956,188411.0
2017-12-13 11:00:00,26.49,26.5,26.04,26.35,1215617.0,22.587,22.5956,22.2033,22.4677,1215617.0
2017-12-13 11:10:00,26.36,26.39,26.29,26.36,415771.0,22.4762,22.5018,22.4165,22.4762,415771.0
2017-12-13 11:20:00,26.35,26.39,26.31,26.31,166476.0,22.4677,22.5018,22.4335,22.4335,166476.0
2017-12-13 11:30:00,26.32,26.39,26.28,26.39,142755.0,22.4421,22.5018,22.408,22.5018,142755.0
2017-12-13 11:40:00,26.39,26.41,26.34,26.41,109666.0,22.5018,22.5188,22.4591,22.5188,109666.0
2017-12-13 11:50:00,26.4,26.43,26.35,26.41,127012.0,22.5103,22.5359,22.4677,22.5188,127012.0
2017-12-13 12:00:00,26.41,26.43,26.34,26.36,153820.0,22.5188,22.5359,22.4591,22.4762,153820.0
2017-12-13 12:10:00,26.36,26.41,26.36,26.39,88629.0,22.4762,22.5188,22.4762,22.5018,88629.0
2017-12-13 12:20:00,26.39,26.51,26.38,26.51,127935.0,22.5018,22.6041,22.4932,22.6041,127935.0
2017-12-13 12:30:00,26.51,26.54,26.48,26.5,87843.0,22.6041,22.6297,22.5785,22.5956,87843.0
2017-12-13 12:40:00,26.49,26.55,26.48,26.55,114796.0,22.587,22.6382,22.5785,22.6382,114796.0
2017-12-13 12:50:00,26.55,26.59,26.54,26.57,67674.0,22.6382,22.6723,22.6297,22.6552,67674.0
2017-12-13 13:00:00,26.57,26.59,26.54,26.58,52162.0,22.6552,22.6723,22.6297,22.6638,52162.0
2017-12-13 13:10:00,26.57,26.58,26.55,26.57,61286.0,22.6552,22.6638,22.6382,22.6552,61286.0
2017-12-13 13:20:00,26.56,26.6,26.53,26.6,260520.0,22.6467,22.6808,22.6211,22.6808,260520.0
2017-12-13 13:30:00,26.59,26.65,26.55,26.64,256317.0,22.6723,22.7235,22.6382,22.7149,256317.0
2017-12-13 13:40:00,26.64,26.76,26.61,26.7,269202.0,22.7149,22.8172,22.6893,22.7661,269202.0
2017-12-13 13:50:00,26.7,26.75,26.65,26.71,85806.0,22.7661,22.8087,22.7235,22.7746,85806.0
2017-12-13 14:00:00,26.7,26.89,26.7,26.84,149579.0,22.7661,22.9281,22.7661,22.8855,149579.0
2017-12-13 14:10:00,26.85,26.87,26.79,26.84,241486.0,22.894,22.911,22.8428,22.8855,241486.0
2017-12-13 14:20:00,26.85,26.85,26.79,26.83,127269.0,22.894,22.894,22.8428,22.8769,127269.0
2017-12-13 14:30:00,26.84,26.85,26.81,26.84,98783.0,22.8855,22.894,22.8599,22.8855,98783.0
2017-12-13 14:40:00,26.84,26.85,26.77,26.79,107575.0,22.8855,22.894,22.8258,22.8428,107575.0
2017-12-13 14:50:00,26.8,26.82,26.76,26.78,81067.0,22.8514,22.8684,22.8172,22.8343,81067.0
2017-12-13 15:00:00,26.78,26.8,26.73,26.73,123585.0,22.8343,22.8514,22.7917,22.7917,123585.0
2017-12-13 15:10:00,26.74,26.78,26.73,26.77,111886.0,22.8002,22.8343,22.7917,22.8258,111886.0
2017-12-13 15:20:00,26.77,26.77,26.73,26.74,150311.0,22.8258,22.8258,22.7917,22.8002,150311.0
2017-12-13 15:30:00,26.73,26.76,26.72,26.76,167912.0,22.7917,22.8172,22.7831,22.8172,167912.0
2017-12-13 15:40:00,26.76,26.76,26.66,26.7,745671.0,22.8172,22.8172,22.732,22.7661,745671.0
2017-12-13 15:50:00,26.69,26.74,26.63,26.7,1205004.0,22.7576,22.8002,22.7064,22.7661,1205004.0
2017-12-14 09:30:00,26.7,26.8,26.61,26.65,209136.0,22.7661,22.8514,22.6893,22.7235,209136.0
2017-12-14 09:40:00,26.65,26.66,26.47,26.53,229595.0,22.7235,22.732,22.57,22.6211,229595.0
2017-12-14 09:50:00,26.53,26.56,26.4,26.4,149294.0,22.6211,22.6467,22.5103,22.5103,149294.0
2017-12-14 10:00:00,26.39,26.45,26.28,26.3,366606.0,22.5018,22.5529,22.408,22.425,366606.0
2017-12-14 10:10:00,26.3,26.43,26.25,26.41,374262.0,22.425,22.5359,22.3824,22.5188,374262.0
2017-12-14 10:20:00,26.41,26.51,26.36,26.48,267354.0,22.5188,22.6041,22.4762,22.5785,267354.0
2017-12-14 10:30:00,26.49,26.59,26.45,26.59,203475.0,22.587,22.6723,22.5529,22.6723,203475.0
2017-12-14 10:40:00,26.59,26.63,26.53,26.62,145983.0,22.6723,22.7064,22.6211,22.6979,145983.0
2017-12-14 10:50:00,26.62,26.66,26.52,26.53,206444.0,22.6979,22.732,22.6126,22.6211,206444.0
2017-12-14 11:00:00,26.53,26.57,26.51,26.52,168011.0,22.6211,22.6552,22.6041,22.6126,168011.0
2017-12-14 11:10:00,26.52,26.55,26.48,26.49,136339.0,22.6126,22.6382,22.5785,22.587,136339.0
2017-12-14 11:20:00,26.49,26.52,26.42,26.43,157532.0,22.587,22.6126,22.5273,22.5359,157532.0
2017-12-14 11:30:00,26.43,26.43,26.36,26.38,115461.0,22.5359,22.5359,22.4762,22.4932,115461.0
2017-12-14 11:40:00,26.39,26.46,26.38,26.45,56996.0,22.5018,22.5614,22.4932,22.5529,56996.0
2017-12-14 11:50:00,26.44,26.52,26.44,26.48,90345.0,22.5444,22.6126,22.5444,22.5785,90345.0
2017-12-14 12:00:00,26.47,26.51,26.47,26.5,155566.0,22.57,22.6041,22.57,22.5956,155566.0
2017-12-14 12:10:00,26.5,26.56,26.49,26.55,310345.0,22.5956,22.6467,22.587,22.6382,310345.0
2017-12-14 12:20:00,26.55,26.55,26.47,26.5,742891.0,22.6382,22.6382,22.57,22.5956,742891.0
2017-12-14 12:30:00,26.51,26.54,26.44,26.5,498867.0,22.6041,22.6297,22.5444,22.5956,498867.0
2017-12-14 12:40:00,26.5,26.57,26.5,26.57,282772.0,22.5956,22.6552,22.5956,22.6552,282772.0
2017-12-14 12:50:00,26.57,26.61,26.52,26.53,166082.0,22.6552,22.6893,22.6126,22.6211,166082.0
2017-12-14 13:00:00,26.52,26.55,26.49,26.51,248211.0,22.6126,22.6382,22.587,22.6041,248211.0
2017-12-14 13:10:00,26.51,26.51,26.43,26.46,535503.0,22.6041,22.6041,22.5359,22.5614,535503.0
2017-12-14 13:20:00,26.46,26.48,26.39,26.47,138936.0,22.5614,22.5785,22.5018,22.57,138936.0
2017-12-14 13:30:00,26.46,26.5,26.37,26.45,246070.0,22.5614,22.5956,22.4847,22.5529,246070.0
2017-12-14 13:40:00,26.45,26.5,26.41,26.44,220236.0,22.5529,22.5956,22.5188,22.5444,220236.0
2017-12-14 13:50:00,26.43,26.45,26.34,26.34,175549.0,22.5359,22.5529,22.4591,22.4591,175549.0
2017-12-14 14:00:00,26.35,26.37,26.3,26.33,167437.0,22.4677,22.4847,22.425,22.4506,167437.0
2017-12-14 14:10:00,26.33,26.33,26.25,26.27,220003.0,22.4506,22.4506,22.3824,22.3994,220003.0
2017-12-14 14:20:00,26.27,26.27,26.04,26.07,417640.0,22.3994,22.3994,22.2033,22.2289,417640.0
2017-12-14 14:30:00,26.07,26.11,26.02,26.04,260294.0,22.2289,22.263,22.1863,22.2033,260294.0
2017-12-14 14:40:00,26.04,26.05,25.97,26.01,230650.0,22.2033,22.2119,22.1436,22.1777,230650.0
2017-12-14 14:50:00,26.02,26.08,26.01,26.05,185716.0,22.1863,22.2374,22.1777,22.2119,185716.0
2017-12-14 15:00:00,26.05,26.06,26.01,26.03,202328.0,22.2119,22.2204,22.1777,22.1948,202328.0
2017-12-14 15:10:00,26.04,26.08,25.95,25.96,409858.0,22.2033,22.2374,22.1266,22.1351,409858.0
2017-12-14 15:20:00,25.96,26.0,25.91,25.96,302267.0,22.1351,22.1692,22.0925,22.1351,302267.0
2017-12-14 15:30:00,25.95,26.04,25.94,26.03,355732.0,22.1266,22.2033,22.1181,22.1948,355732.0
2017-12-14 15:40:00,26.03,26.06,25.98,26.01,510787.0,22.1948,22.2204,22.1522,22.1777,510787.0
2017-12-14 15:50:00,26.01,26.02,25.89,25.9,1087433.0,22.1777,22.1863,22.0754,22.084,1087433.0
2017-12-15 09:30:00,25.92,26.19,25.91,26.08,1539392.0,22.101,22.3312,22.0925,22.2374,1539392.0
2017-12-15 09:40:00,26.08,26.08,25.92,25.99,225636.0,22.2374,22.2374,22.101,22.1607,225636.0
2017-12-15 09:50:00,25.98,26.22,25.97,26.21,238081.0,22.1522,22.3568,22.1436,22.3483,238081.0
2017-12-15 10:00:00,26.21,26.25,26.1,26.14,156960.0,22.3483,22.3824,22.2545,22.2886,156960.0
2017-12-15 10:10:00,26.14,26.26,26.13,26.2,144217.0,22.2886,22.3909,22.2801,22.3398,144217.0
2017-12-15 10:20:00,26.2,26.29,26.19,26.25,210104.0,22.3398,22.4165,22.3312,22.3824,210104.0
2017-12-15 10:30:00,26.25,26.27,26.17,26.21,142861.0,22.3824,22.3994,22.3142,22.3483,142861.0
2017-12-15 10:40:00,26.22,26.37,26.2,26.32,225499.0,22.3568,22.4847,22.3398,22.4421,225499.0
2017-12-15 10:50:00,26.32,26.33,26.26,26.28,492429.0,22.4421,22.4506,22.3909,22.408,492429.0
2017-12-15 11:00:00,26.28,26.34,26.25,26.34,161037.0,22.408,22.4591,22.3824,22.4591,161037.0
2017-12-15 11:10:00,26.34,26.36,26.28,26.33,244135.0,22.4591,22.4762,22.408,22.4506,244135.0
2017-12-15 11:20:00,26.34,26.34,26.27,26.3,189008.0,22.4591,22.4591,22.3994,22.425,189008.0
2017-12-15 11:30:00,26.3,26.35,26.28,26.34,132164.0,22.425,22.4677,22.408,22.4591,132164.0
2017-12-15 11:40:00,26.33,26.34,26.3,26.33,113660.0,22.4506,22.4591,22.425,22.4506,113660.0
2017-12-15 11:50:00,26.33,26.42,26.31,26.4,118787.0,22.4506,22.5273,22.4335,22.5103,118787.0
2017-12-15 12:00:00,26.4,26.42,26.39,26.42,92366.0,22.5103,22.5273,22.5018,22.5273,92366.0
2017-12-15 12:10:00,26.42,26.45,26.32,26.33,183628.0,22.5273,22.5529,22.4421,22.4506,183628.0
2017-12-15 12:20:00,26.33,26.35,26.3,26.33,113509.0,22.4506,22.4677,22.425,22.4506,113509.0
2017-12-15 12:30:00,26.34,26.35,26.26,26.3,176550.0,22.4591,22.4677,22.3909,22.425,176550.0
2017-12-15 12:40:00,26.29,26.32,26.27,26.32,140189.0,22.4165,22.4421,22.3994,22.4421,140189.0
2017-12-15 12:50:00,26.32,26.37,26.29,26.35,91812.0,22.4421,22.4847,22.4165,22.4677,91812.0
2017-12-15 13:00:00,26.36,26.37,26.32,26.32,88767.0,22.4762,22.4847,22.4421,22.4421,88767.0
2017-12-15 13:10:00,26.33,26.36,26.29,26.3,93198.0,22.4506,22.4762,22.4165,22.425,93198.0
2017-12-15 13:20:00,26.3,26.32,26.27,26.32,81167.0,22.425,22.4421,22.3994,22.4421,81167.0
2017-12-15 13:30:00,26.32,26.34,26.29,26.32,87502.0,22.4421,22.4591,22.4165,22.4421,87502.0
2017-12-15 13:40:00,26.32,26.4,26.31,26.39,78627.0,22.4421,22.5103,22.4335,22.5018,78627.0
2017-12-15 13:50:00,26.4,26.45,26.38,26.45,80256.0,22.5103,22.5529,22.4932,22.5529,80256.0
2017-12-15 14:00:00,26.45,26.49,26.39,26.43,182099.0,22.5529,22.587,22.5018,22.5359,182099.0
2017-12-15 14:10:00,26.43,26.47,26.4,26.44,91320.0,22.5359,22.57,22.5103,22.5444,91320.0
2017-12-15 14:20:00,26.43,26.48,26.42,26.43,131615.0,22.5359,22.5785,22.5273,22.5359,131615.0
2017-12-15 14:30:00,26.42,26.5,26.42,26.5,103852.0,22.5273,22.5956,22.5273,22.5956,103852.0
2017-12-15 14:40:00,26.5,26.51,26.45,26.51,121502.0,22.5956,22.6041,22.5529,22.6041,121502.0
2017-12-15 14:50:00,26.51,26.52,26.45,26.47,173368.0,22.6041,22.6126,22.5529,22.57,173368.0
2017-12-15 15:00:00,26.47,26.51,26.46,26.47,151267.0,22.57,22.6041,22.5614,22.57,151267.0
2017-12-15 15:10:00,26.46,26.5,26.44,26.5,128871.0,22.5614,22.5956,22.5444,22.5956,128871.0
2017-12-15 15:20:00,26.5,26.5,26.47,26.48,154881.0,22.5956,22.5956,22.57,22.5785,154881.0
2017-12-15 15:30:00,26.47,26.5,26.45,26.46,236404.0,22.57,22.5956,22.5529,22.5614,236404.0
2017-12-15 15:40:00,26.46,26.5,26.4,26.41,432953.0,22.5614,22.5956,22.5103,22.5188,432953.0
2017-12-15 15:50:00,26.42,26.45,26.39,26.43,950114.0,22.5273,22.5529,22.5018,22.5359,950114.0
2017-12-18 09:30:00,26.56,26.93,26.56,26.82,472519.0,22.6467,22.9622,22.6467,22.8684,472519.0
2017-12-18 09:40:00,26.83,26.88,26.8,26.83,367231.0,22.8769,22.9196,22.8514,22.8769,367231.0
2017-12-18 09:50:00,26.83,26.85,26.72,26.77,341097.0,22.8769,22.894,22.7831,22.8258,341097.0
2017-12-18 10:00:00,26.77,26.83,26.72,26.77,202422.0,22.8258,22.8769,22.7831,22.8258,202422.0
2017-12-18 10:10:00,26.78,26.8,26.72,26.76,232313.0,22.8343,22.8514,22.7831,22.8172,232313.0
2017-12-18 10:20:00,26.76,26.78,26.68,26.78,190928.0,22.8172,22.8343,22.749,22.8343,190928.0
2017-12-18 10:30:00,26.77,26.88,26.75,26.85,441166.0,22.8258,22.9196,22.8087,22.894,441166.0
2017-12-18 10:40:00,26.86,26.93,26.82,26.93,432436.0,22.9025,22.9622,22.8684,22.9622,432436.0
2017-12-18 10:50:00,26.93,26.98,26.9,26.96,371047.0,22.9622,23.0048,22.9366,22.9878,371047.0
2017-12-18 11:00:00,26.97,27.04,26.94,27.02,484481.0,22.9963,23.056,22.9707,23.0389,484481.0
2017-12-18 11:10:00,27.03,27.04,26.99,27.03,172040.0,23.0475,23.056,23.0134,23.0475,172040.0
2017-12-18 11:20:00,27.03,27.08,27.0,27.05,141390.0,23.0475,23.0901,23.0219,23.0645,141390.0
2017-12-18 11:30:00,27.05,27.08,27.04,27.05,141701.0,23.0645,23.0901,23.056,23.0645,141701.0
2017-12-18 11:40:00,27.05,27.05,26.98,26.98,145459.0,23.0645,23.0645,23.0048,23.0048,145459.0
2017-12-18 11:50:00,26.98,27.03,26.96,26.97,228939.0,23.0048,23.0475,22.9878,22.9963,228939.0
2017-12-18 12:00:00,26.98,27.01,26.95,27.0,103675.0,23.0048,23.0304,22.9792,23.0219,103675.0
2017-12-18 12:10:00,26.99,27.01,26.93,26.95,158434.0,23.0134,23.0304,22.9622,22.9792,158434.0
2017-12-18 12:20:00,26.96,27.03,26.92,27.02,197331.0,22.9878,23.0475,22.9537,23.0389,197331.0
2017-12-18 12:30:00,27.02,27.05,27.0,27.03,122675.0,23.0389,23.0645,23.0219,23.0475,122675.0
2017-12-18 12:40:00,27.04,27.04,27.01,27.03,926716.0,23.056,23.056,23.0304,23.0475,926716.0
2017-12-18 12:50:00,27.02,27.08,27.02,27.06,303168.0,23.0389,23.0901,23.0389,23.073,303168.0
2017-12-18 13:00:00,27.06,27.09,27.04,27.05,115291.0,23.073,23.0986,23.056,23.0645,115291.0
2017-12-18 13:10:00,27.06,27.06,27.01,27.02,211096.0,23.073,23.073,23.0304,23.0389,211096.0
2017-12-18 13:20:00,27.02,27.04,26.95,27.0,338097.0,23.0389,23.056,22.9792,23.0219,338097.0
2017-12-18 13:30:00,27.0,27.01,26.93,26.94,107204.0,23.0219,23.0304,22.9622,22.9707,107204.0
2017-12-18 13:40:00,26.94,26.97,26.92,26.96,119020.0,22.9707,22.9963,22.9537,22.9878,119020.0
2017-12-18 13:50:00,26.97,27.0,26.96,26.99,276176.0,22.9963,23.0219,22.9878,23.0134,276176.0
2017-12-18 14:00:00,26.99,27.07,26.99,27.05,239022.0,23.0134,23.0816,23.0134,23.0645,239022.0
2017-12-18 14:10:00,27.06,27.06,26.98,27.01,96370.0,23.073,23.073,23.0048,23.0304,96370.0
2017-12-18 14:20:00,27.01,27.02,26.98,27.01,282372.0,23.0304,23.0389,23.0048,23.0304,282372.0
2017-12-18 14:30:00,27.01,27.01,26.95,26.96,171288.0,23.0304,23.0304,22.9792,22.9878,171288.0
2017-12-18 14:40:00,26.96,27.01,26.95,27.0,272180.0,22.9878,23.0304,22.9792,23.0219,272180.0
2017-12-18 14:50:00,27.0,27.02,26.98,27.02,170071.0,23.0219,23.0389,23.0048,23.0389,170071.0
2017-12-18 15:00:00,27.02,27.02,26.98,27.0,138246.0,23.0389,23.0389,23.0048,23.0219,138246.0
2017-12-18 15:10:00,27.0,27.01,26.97,27.01,236081.0,23.0219,23.0304,22.9963,23.0304,236081.0
2017-12-18 15:20:00,27.01,27.01,26.94,26.95,147836.0,23.0304,23.0304,22.9707,22.9792,147836.0
2017-12-18 15:30:00,26.95,26.96,26.93,26.96,121506.0,22.9792,22.9878,22.9622,22.9878,121506.0
2017-12-18 15:40:00,26.96,27.0,26.95,26.97,324350.0,22.9878,23.0219,22.9792,22.9963,324350.0
2017-12-18 15:50:00,26.97,27.02,26.95,26.99,958878.0,22.9963,23.0389,22.9792,23.0134,958878.0
2017-12-19 09:30:00,27.05,27.12,26.89,26.97,656233.0,23.0645,23.1242,22.9281,22.9963,656233.0
2017-12-19 09:40:00,26.96,27.05,26.94,26.95,374978.0,22.9878,23.0645,22.9707,22.9792,374978.0
2017-12-19 09:50:00,26.95,27.01,26.92,26.93,242330.0,22.9792,23.0304,22.9537,22.9622,242330.0
2017-12-19 10:00:00,26.93,26.94,26.83,26.94,263150.0,22.9622,22.9707,22.8769,22.9707,263150.0
2017-12-19 10:10:00,26.94,26.96,26.93,26.94,74784.0,22.9707,22.9878,22.9622,22.9707,74784.0
2017-12-19 10:20:00,26.94,26.96,26.87,26.93,120359.0,22.9707,22.9878,22.911,22.9622,120359.0
2017-12-19 10:30:00,26.94,26.96,26.86,26.92,106015.0,22.9707,22.9878,22.9025,22.9537,106015.0
2017-12-19 10:40:00,26.91,26.95,26.89,26.89,159094.0,22.9451,22.9792,22.9281,22.9281,159094.0
2017-12-19 10:50:00,26.9,26.95,26.89,26.92,121605.0,22.9366,22.9792,22.9281,22.9537,121605.0
2017-12-19 11:00:00,26.91,26.92,26.85,26.89,144914.0,22.9451,22.9537,22.894,22.9281,144914.0
2017-12-19 11:10:00,26.89,26.9,26.85,26.89,80213.0,22.9281,22.9366,22.894,22.9281,80213.0
2017-12-19 11:20:00,26.89,26.9,26.85,26.85,79903.0,22.9281,22.9366,22.894,22.894,79903.0
2017-12-19 11:30:00,26.84,26.87,26.83,26.86,75360.0,22.8855,22.911,22.8769,22.9025,75360.0
2017-12-19 11:40:00,26.85,26.89,26.85,26.89,65669.0,22.894,22.9281,22.894,22.9281,65669.0
2017-12-19 11:50:00,26.89,26.93,26.88,26.91,94509.0,22.9281,22.9622,22.9196,22.9451,94509.0
2017-12-19 12:00:00,26.91,26.91,26.87,26.88,80638.0,22.9451,22.9451,22.911,22.9196,80638.0
2017-12-19 12:10:00,26.88,26.91,26.85,26.91,62819.0,22.9196,22.9451,22.894,22.9451,62819.0
2017-12-19 12:20:00,26.91,26.92,26.89,26.91,46936.0,22.9451,22.9537,22.9281,22.9451,46936.0
2017-12-19 12:30:00,26.9,26.99,26.88,26.97,101542.0,22.9366,23.0134,22.9196,22.9963,101542.0
2017-12-19 12:40:00,26.97,26.97,26.89,26.91,54359.0,22.9963,22.9963,22.9281,22.9451,54359.0
2017-12-19 12:50:00,26.92,27.05,26.91,27.03,184155.0,22.9537,23.0645,22.9451,23.0475,184155.0
2017-12-19 13:00:00,27.03,27.04,26.99,27.03,115629.0,23.0475,23.056,23.0134,23.0475,115629.0
2017-12-19 13:10:00,27.02,27.03,26.97,26.99,103862.0,23.0389,23.0475,22.9963,23.0134,103862.0
2017-12-19 13:20:00,26.99,27.04,26.98,27.03,73458.0,23.0134,23.056,23.0048,23.0475,73458.0
2017-12-19 13:30:00,27.03,27.03,26.97,26.98,92360.0,23.0475,23.0475,22.9963,23.0048,92360.0
2017-12-19 13:40:00,26.98,27.0,26.96,26.96,100299.0,23.0048,23.0219,22.9878,22.9878,100299.0
2017-12-19 13:50:00,26.96,26.97,26.94,26.95,58082.0,22.9878,22.9963,22.9707,22.9792,58082.0
2017-12-19 14:00:00,26.96,26.96,26.9,26.91,73542.0,22.9878,22.9878,22.9366,22.9451,73542.0
2017-12-19 14:10:00,26.92,26.94,26.89,26.91,323973.0,22.9537,22.9707,22.9281,22.9451,323973.0
2017-12-19 14:20:00,26.91,26.96,26.91,26.93,137271.0,22.9451,22.9878,22.9451,22.9622,137271.0
2017-12-19 14:30:00,26.93,26.96,26.87,26.91,208686.0,22.9622,22.9878,22.911,22.9451,208686.0
2017-12-19 14:40:00,26.91,26.92,26.89,26.91,71316.0,22.9451,22.9537,22.9281,22.9451,71316.0
2017-12-19 14:50:00,26.91,26.93,26.88,26.91,121067.0,22.9451,22.9622,22.9196,22.9451,121067.0
2017-12-19 15:00:00,26.91,26.91,26.87,26.88,114087.0,22.9451,22.9451,22.911,22.9196,114087.0
2017-12-19 15:10:00,26.88,26.93,26.87,26.92,141408.0,22.9196,22.9622,22.911,22.9537,141408.0
2017-12-19 15:20:00,26.93,26.96,26.92,26.94,187178.0,22.9622,22.9878,22.9537,22.9707,187178.0
2017-12-19 15:30:00,26.94,26.96,26.92,26.95,144850.0,22.9707,22.9878,22.9537,22.9792,144850.0
2017-12-19 15:40:00,26.94,26.95,26.92,26.94,243206.0,22.9707,22.9792,22.9537,22.9707,243206.0
2017-12-19 15:50:00,26.94,26.97,26.9,26.95,874780.0,22.9707,22.9963,22.9366,22.9792,874780.0
2017-12-20 09:30:00,27.17,27.27,27.06,27.09,534453.0,23.1668,23.2521,23.073,23.0986,534453.0
2017-12-20 09:40:00,27.09,27.32,27.0,27.31,621026.0,23.0986,23.2947,23.0219,23.2862,621026.0
2017-12-20 09:50:00,27.32,27.42,27.25,27.26,319579.0,23.2947,23.38,23.235,23.2436,319579.0
2017-12-20 10:00:00,27.26,27.29,27.17,27.19,196729.0,23.2436,23.2692,23.1668,23.1839,196729.0
2017-12-20 10:10:00,27.19,27.24,27.12,27.14,234366.0,23.1839,23.2265,23.1242,23.1413,234366.0
2017-12-20 10:20:00,27.14,27.25,27.14,27.23,169230.0,23.1413,23.235,23.1413,23.218,169230.0
2017-12-20 10:30:00,27.23,27.25,27.18,27.21,157278.0,23.218,23.235,23.1754,23.2009,157278.0
2017-12-20 10:40:00,27.22,27.3,27.21,27.29,223793.0,23.2095,23.2777,23.2009,23.2692,223793.0
2017-12-20 10:50:00,27.3,27.33,27.08,27.16,775348.0,23.2777,23.3033,23.0901,23.1583,775348.0
2017-12-20 11:00:00,27.16,27.26,27.14,27.23,117919.0,23.1583,23.2436,23.1413,23.218,117919.0
2017-12-20 11:10:00,27.24,27.24,27.19,27.2,123775.0,23.2265,23.2265,23.1839,23.1924,123775.0
2017-12-20 11:20:00,27.19,27.21,27.14,27.17,170213.0,23.1839,23.2009,23.1413,23.1668,170213.0
2017-12-20 11:30:00,27.17,27.24,27.16,27.23,174064.0,23.1668,23.2265,23.1583,23.218,174064.0
2017-12-20 11:40:00,27.23,27.26,27.19,27.19,102331.0,23.218,23.2436,23.1839,23.1839,102331.0
2017-12-20 11:50:00,27.19,27.24,27.13,27.13,167832.0,23.1839,23.2265,23.1327,23.1327,167832.0
2017-12-20 12:00:00,27.13,27.2,27.1,27.2,156459.0,23.1327,23.1924,23.1071,23.1924,156459.0
2017-12-20 12:10:00,27.2,27.21,27.15,27.21,108286.0,23.1924,23.2009,23.1498,23.2009,108286.0
2017-12-20 12:20:00,27.21,27.27,27.2,27.23,147822.0,23.2009,23.2521,23.1924,23.218,147822.0
2017-12-20 12:30:00,27.23,27.27,27.21,27.27,202831.0,23.218,23.2521,23.2009,23.2521,202831.0
2017-12-20 12:40:00,27.26,27.31,27.24,27.31,151024.0,23.2436,23.2862,23.2265,23.2862,151024.0
2017-12-20 12:50:00,27.31,27.36,27.26,27.26,224282.0,23.2862,23.3288,23.2436,23.2436,224282.0
2017-12-20 13:00:00,27.27,27.29,27.24,27.29,154473.0,23.2521,23.2692,23.2265,23.2692,154473.0
2017-12-20 13:10:00,27.29,27.33,27.28,27.33,175702.0,23.2692,23.3033,23.2606,23.3033,175702.0
2017-12-20 13:20:00,27.33,27.37,27.32,27.34,1216949.0,23.3033,23.3374,23.2947,23.3118,1216949.0
2017-12-20 13:30:00,27.34,27.38,27.31,27.32,227910.0,23.3118,23.3459,23.2862,23.2947,227910.0
2017-12-20 13:40:00,27.32,27.34,27.3,27.31,334536.0,23.2947,23.3118,23.2777,23.2862,334536.0
2017-12-20 13:50:00,27.31,27.32,27.29,27.3,135148.0,23.2862,23.2947,23.2692,23.2777,135148.0
2017-12-20 14:00:00,27.3,27.33,27.29,27.33,209894.0,23.2777,23.3033,23.2692,23.3033,209894.0
2017-12-20 14:10:00,27.33,27.39,27.32,27.33,274003.0,23.3033,23.3544,23.2947,23.3033,274003.0
2017-12-20 14:20:00,27.33,27.34,27.2,27.25,226676.0,23.3033,23.3118,23.1924,23.235,226676.0
2017-12-20 14:30:00,27.25,27.26,27.24,27.26,240267.0,23.235,23.2436,23.2265,23.2436,240267.0
2017-12-20 14:40:00,27.26,27.26,27.2,27.25,195254.0,23.2436,23.2436,23.1924,23.235,195254.0
2017-12-20 14:50:00,27.25,27.26,27.18,27.22,293383.0,23.235,23.2436,23.1754,23.2095,293383.0
2017-12-20 15:00:00,27.23,27.25,27.2,27.22,150014.0,23.218,23.235,23.1924,23.2095,150014.0
2017-12-20 15:10:00,27.21,27.25,27.21,27.25,164910.0,23.2009,23.235,23.2009,23.235,164910.0
2017-12-20 15:20:00,27.25,27.25,27.24,27.25,119298.0,23.235,23.235,23.2265,23.235,119298.0
2017-12-20 15:30:00,27.25,27.27,27.23,27.27,336085.0,23.235,23.2521,23.218,23.2521,336085.0
2017-12-20 15:40:00,27.27,27.29,27.23,27.26,472922.0,23.2521,23.2692,23.218,23.2436,472922.0
2017-12-20 15:50:00,27.26,27.31,27.24,27.31,1068071.0,23.2436,23.2862,23.2265,23.2862,1068071.0
2017-12-21 09:30:00,27.35,27.49,27.14,27.23,465187.0,23.3203,23.4397,23.1413,23.218,465187.0
2017-12-21 09:40:00,27.24,27.3,27.2,27.27,110958.0,23.2265,23.2777,23.1924,23.2521,110958.0
2017-12-21 09:50:00,27.27,27.35,27.21,27.3,152890.0,23.2521,23.3203,23.2009,23.2777,152890.0
2017-12-21 10:00:00,27.3,27.39,27.28,27.36,127812.0,23.2777,23.3544,23.2606,23.3288,127812.0
2017-12-21 10:10:00,27.36,27.4,27.31,27.35,105268.0,23.3288,23.3629,23.2862,23.3203,105268.0
2017-12-21 10:20:00,27.35,27.4,27.33,27.38,124307.0,23.3203,23.3629,23.3033,23.3459,124307.0
2017-12-21 10:30:00,27.38,27.44,27.32,27.41,143674.0,23.3459,23.3971,23.2947,23.3715,143674.0
2017-12-21 10:40:00,27.42,27.45,27.41,27.44,130822.0,23.38,23.4056,23.3715,23.3971,130822.0
2017-12-21 10:50:00,27.44,27.52,27.43,27.52,214976.0,23.3971,23.4653,23.3885,23.4653,214976.0
2017-12-21 11:00:00,27.52,27.57,27.51,27.56,202993.0,23.4653,23.5079,23.4567,23.4994,202993.0
2017-12-21 11:10:00,27.55,27.56,27.46,27.5,136872.0,23.4908,23.4994,23.4141,23.4482,136872.0
2017-12-21 11:20:00,27.5,27.57,27.49,27.55,165038.0,23.4482,23.5079,23.4397,23.4908,165038.0
2017-12-21 11:30:00,27.56,27.57,27.51,27.52,116251.0,23.4994,23.5079,23.4567,23.4653,116251.0
2017-12-21 11:40:00,27.52,27.54,27.46,27.53,220147.0,23.4653,23.4823,23.4141,23.4738,220147.0
2017-12-21 11:50:00,27.53,27.56,27.51,27.52,94930.0,23.4738,23.4994,23.4567,23.4653,94930.0
2017-12-21 12:00:00,27.52,27.53,27.47,27.52,130464.0,23.4653,23.4738,23.4226,23.4653,130464.0
2017-12-21 12:10:00,27.51,27.54,27.48,27.52,98428.0,23.4567,23.4823,23.4312,23.4653,98428.0
2017-12-21 12:20:00,27.52,27.53,27.49,27.53,78638.0,23.4653,23.4738,23.4397,23.4738,78638.0
2017-12-21 12:30:00,27.53,27.58,27.52,27.54,146407.0,23.4738,23.5164,23.4653,23.4823,146407.0
2017-12-21 12:40:00,27.55,27.56,27.47,27.49,84232.0,23.4908,23.4994,23.4226,23.4397,84232.0
2017-12-21 12:50:00,27.49,27.52,27.48,27.51,74356.0,23.4397,23.4653,23.4312,23.4567,74356.0
2017-12-21 13:00:00,27.52,27.59,27.52,27.58,100751.0,23.4653,23.525,23.4653,23.5164,100751.0
2017-12-21 13:10:00,27.59,27.61,27.58,27.61,143416.0,23.525,23.542,23.5164,23.542,143416.0
2017-12-21 13:20:00,27.61,27.63,27.59,27.63,146158.0,23.542,23.5591,23.525,23.5591,146158.0
2017-12-21 13:30:00,27.63,27.64,27.6,27.63,76306.0,23.5591,23.5676,23.5335,23.5591,76306.0
2017-12-21 13:40:00,27.63,27.69,27.62,27.66,117046.0,23.5591,23.6102,23.5505,23.5846,117046.0
2017-12-21 13:50:00,27.66,27.69,27.64,27.69,71239.0,23.5846,23.6102,23.5676,23.6102,71239.0
2017-12-21 14:00:00,27.69,27.69,27.64,27.67,101373.0,23.6102,23.6102,23.5676,23.5932,101373.0
2017-12-21 14:10:00,27.67,27.67,27.59,27.67,216173.0,23.5932,23.5932,23.525,23.5932,216173.0
2017-12-21 14:20:00,27.67,27.7,27.66,27.67,235031.0,23.5932,23.6187,23.5846,23.5932,235031.0
2017-12-21 14:30:00,27.68,27.68,27.65,27.66,123238.0,23.6017,23.6017,23.5761,23.5846,123238.0
2017-12-21 14:40:00,27.66,27.68,27.65,27.68,169064.0,23.5846,23.6017,23.5761,23.6017,169064.0
2017-12-21 14:50:00,27.68,27.68,27.63,27.63,217747.0,23.6017,23.6017,23.5591,23.5591,217747.0
2017-12-21 15:00:00,27.63,27.65,27.62,27.65,222943.0,23.5591,23.5761,23.5505,23.5761,222943.0
2017-12-21 15:10:00,27.65,27.65,27.6,27.64,290865.0,23.5761,23.5761,23.5335,23.5676,290865.0
2017-12-21 15:20:00,27.64,27.65,27.62,27.63,169115.0,23.5676,23.5761,23.5505,23.5591,169115.0
2017-12-21 15:30:00,27.64,27.68,27.58,27.6,342181.0,23.5676,23.6017,23.5164,23.5335,342181.0
2017-12-21 15:40:00,27.6,27.62,27.56,27.56,382258.0,23.5335,23.5505,23.4994,23.4994,382258.0
2017-12-21 15:50:00,27.56,27.59,27.52,27.56,680475.0,23.4994,23.525,23.4653,23.4994,680475.0
2017-12-22 09:30:00,27.66,27.93,27.64,27.8,599486.0,23.5846,23.8149,23.5676,23.704,599486.0
2017-12-22 09:40:00,27.8,27.85,27.77,27.83,189595.0,23.704,23.7466,23.6784,23.7296,189595.0
2017-12-22 09:50:00,27.83,27.98,27.83,27.92,251951.0,23.7296,23.8575,23.7296,23.8063,251951.0
2017-12-22 10:00:00,27.92,27.93,27.81,27.83,153433.0,23.8063,23.8149,23.7125,23.7296,153433.0
2017-12-22 10:10:00,27.83,27.9,27.82,27.83,173590.0,23.7296,23.7893,23.7211,23.7296,173590.0
2017-12-22 10:20:00,27.83,28.05,27.82,28.01,470958.0,23.7296,23.9172,23.7211,23.8831,470958.0
2017-12-22 10:30:00,28.02,28.04,27.92,27.93,163589.0,23.8916,23.9087,23.8063,23.8149,163589.0
2017-12-22 10:40:00,27.93,27.98,27.9,27.96,194631.0,23.8149,23.8575,23.7893,23.8404,194631.0
2017-12-22 10:50:00,27.96,28.0,27.95,27.99,192485.0,23.8404,23.8745,23.8319,23.866,192485.0
2017-12-22 11:00:00,27.99,28.0,27.95,27.96,206239.0,23.866,23.8745,23.8319,23.8404,206239.0
2017-12-22 11:10:00,27.97,28.0,27.96,27.99,165416.0,23.849,23.8745,23.8404,23.866,165416.0
2017-12-22 11:20:00,28.0,28.0,27.97,27.98,228286.0,23.8745,23.8745,23.849,23.8575,228286.0
2017-12-22 11:30:00,27.99,28.02,27.92,27.98,356186.0,23.866,23.8916,23.8063,23.8575,356186.0
2017-12-22 11:40:00,27.98,28.05,27.97,28.0,192204.0,23.8575,23.9172,23.849,23.8745,192204.0
2017-12-22 11:50:00,27.99,28.02,27.98,28.02,222251.0,23.866,23.8916,23.8575,23.8916,222251.0
2017-12-22 12:00:00,28.02,28.02,27.99,28.0,108228.0,23.8916,23.8916,23.866,23.8745,108228.0
2017-12-22 12:10:00,28.0,28.07,27.99,28.07,104471.0,23.8745,23.9342,23.866,23.9342,104471.0
2017-12-22 12:20:00,28.06,28.09,28.06,28.07,88214.0,23.9257,23.9513,23.9257,23.9342,88214.0
2017-12-22 12:30:00,28.08,28.1,28.06,28.08,180003.0,23.9428,23.9598,23.9257,23.9428,180003.0
2017-12-22 12:40:00,28.08,28.1,28.04,28.05,293222.0,23.9428,23.9598,23.9087,23.9172,293222.0
2017-12-22 12:50:00,28.06,28.09,28.05,28.08,71577.0,23.9257,23.9513,23.9172,23.9428,71577.0
2017-12-22 13:00:00,28.08,28.09,28.05,28.09,76058.0,23.9428,23.9513,23.9172,23.9513,76058.0
2017-12-22 13:10:00,28.09,28.14,28.08,28.14,296124.0,23.9513,23.9939,23.9428,23.9939,296124.0
2017-12-22 13:20:00,28.14,28.14,28.09,28.09,67620.0,23.9939,23.9939,23.9513,23.9513,67620.0
2017-12-22 13:30:00,28.1,28.1,28.07,28.09,104811.0,23.9598,23.9598,23.9342,23.9513,104811.0
2017-12-22 13:40:00,28.1,28.14,28.09,28.12,174717.0,23.9598,23.9939,23.9513,23.9769,174717.0
2017-12-22 13:50:00,28.12,28.15,28.11,28.13,184607.0,23.9769,24.0024,23.9683,23.9854,184607.0
2017-12-22 14:00:00,28.14,28.15,28.13,28.14,70008.0,23.9939,24.0024,23.9854,23.9939,70008.0
2017-12-22 14:10:00,28.14,28.15,28.13,28.14,165974.0,23.9939,24.0024,23.9854,23.9939,165974.0
2017-12-22 14:20:00,28.13,28.17,28.08,28.09,373167.0,23.9854,24.0195,23.9428,23.9513,373167.0
2017-12-22 14:30:00,28.08,28.1,28.07,28.09,159564.0,23.9428,23.9598,23.9342,23.9513,159564.0
2017-12-22 14:40:00,28.09,28.22,28.08,28.2,502776.0,23.9513,24.0621,23.9428,24.0451,502776.0
2017-12-22 14:50:00,28.19,28.24,28.17,28.24,351219.0,24.0366,24.0792,24.0195,24.0792,351219.0
2017-12-22 15:00:00,28.25,28.28,28.19,28.27,312685.0,24.0877,24.1133,24.0366,24.1048,312685.0
2017-12-22 15:10:00,28.27,28.28,28.21,28.26,388797.0,24.1048,24.1133,24.0536,24.0962,388797.0
2017-12-22 15:20:00,28.26,28.27,28.24,28.26,197809.0,24.0962,24.1048,24.0792,24.0962,197809.0
2017-12-22 15:30:00,28.25,28.28,28.24,28.26,298120.0,24.0877,24.1133,24.0792,24.0962,298120.0
2017-12-22 15:40:00,28.26,28.27,28.22,28.25,319415.0,24.0962,24.1048,24.0621,24.0877,319415.0
2017-12-22 15:50:00,28.25,28.28,28.23,28.26,916861.0,24.0877,24.1133,24.0707,24.0962,916861.0
2017-12-26 09:30:00,28.26,28.45,28.18,28.36,534201.0,24.0962,24.2582,24.028,24.1815,534201.0
2017-12-26 09:40:00,28.41,28.49,28.37,28.45,439823.0,24.2241,24.2923,24.19,24.2582,439823.0
2017-12-26 09:50:00,28.46,28.49,28.1,28.14,355977.0,24.2668,24.2923,23.9598,23.9939,355977.0
2017-12-26 10:00:00,28.14,28.18,28.09,28.16,201007.0,23.9939,24.028,23.9513,24.011,201007.0
2017-12-26 10:10:00,28.16,28.16,28.04,28.08,269575.0,24.011,24.011,23.9087,23.9428,269575.0
2017-12-26 10:20:00,28.08,28.12,28.06,28.06,269258.0,23.9428,23.9769,23.9257,23.9257,269258.0
2017-12-26 10:30:00,28.07,28.13,28.06,28.09,292317.0,23.9342,23.9854,23.9257,23.9513,292317.0
2017-12-26 10:40:00,28.08,28.1,27.93,27.93,308530.0,23.9428,23.9598,23.8149,23.8149,308530.0
2017-12-26 10:50:00,27.94,27.96,27.88,27.93,216167.0,23.8234,23.8404,23.7722,23.8149,216167.0
2017-12-26 11:00:00,27.92,27.98,27.84,27.87,279196.0,23.8063,23.8575,23.7381,23.7637,279196.0
2017-12-26 11:10:00,27.87,27.89,27.78,27.8,239112.0,23.7637,23.7808,23.687,23.704,239112.0
2017-12-26 11:20:00,27.8,27.87,27.74,27.87,253275.0,23.704,23.7637,23.6529,23.7637,253275.0
2017-12-26 11:30:00,27.87,27.87,27.8,27.85,90609.0,23.7637,23.7637,23.704,23.7466,90609.0
2017-12-26 11:40:00,27.85,27.85,27.78,27.8,113064.0,23.7466,23.7466,23.687,23.704,113064.0
2017-12-26 11:50:00,27.79,27.85,27.77,27.85,102852.0,23.6955,23.7466,23.6784,23.7466,102852.0
2017-12-26 12:00:00,27.85,27.85,27.74,27.74,110606.0,23.7466,23.7466,23.6529,23.6529,110606.0
2017-12-26 12:10:00,27.75,27.83,27.72,27.83,135930.0,23.6614,23.7296,23.6358,23.7296,135930.0
2017-12-26 12:20:00,27.83,27.85,27.75,27.76,119899.0,23.7296,23.7466,23.6614,23.6699,119899.0
2017-12-26 12:30:00,27.75,27.78,27.72,27.72,95873.0,23.6614,23.687,23.6358,23.6358,95873.0
2017-12-26 12:40:00,27.72,27.73,27.68,27.7,102622.0,23.6358,23.6443,23.6017,23.6187,102622.0
2017-12-26 12:50:00,27.71,27.71,27.66,27.69,86864.0,23.6273,23.6273,23.5846,23.6102,86864.0
2017-12-26 13:00:00,27.69,27.69,27.61,27.63,161701.0,23.6102,23.6102,23.542,23.5591,161701.0
2017-12-26 13:10:00,27.63,27.64,27.61,27.62,87856.0,23.5591,23.5676,23.542,23.5505,87856.0
2017-12-26 13:20:00,27.63,27.63,27.6,27.62,116757.0,23.5591,23.5591,23.5335,23.5505,116757.0
2017-12-26 13:30:00,27.63,27.7,27.6,27.69,144611.0,23.5591,23.6187,23.5335,23.6102,144611.0
2017-12-26 13:40:00,27.68,27.68,27.62,27.63,124758.0,23.6017,23.6017,23.5505,23.5591,124758.0
2017-12-26 13:50:00,27.63,27.63,27.61,27.61,71729.0,23.5591,23.5591,23.542,23.542,71729.0
2017-12-26 14:00:00,27.62,27.64,27.6,27.61,109504.0,23.5505,23.5676,23.5335,23.542,109504.0
2017-12-26 14:10:00,27.61,27.66,27.59,27.63,131787.0,23.542,23.5846,23.525,23.5591,131787.0
2017-12-26 14:20:00,27.63,27.64,27.6,27.62,81573.0,23.5591,23.5676,23.5335,23.5505,81573.0
2017-12-26 14:30:00,27.62,27.62,27.6,27.62,84373.0,23.5505,23.5505,23.5335,23.5505,84373.0
2017-12-26 14:40:00,27.62,27.62,27.59,27.6,96286.0,23.5505,23.5505,23.525,23.5335,96286.0
2017-12-26 14:50:00,27.59,27.69,27.59,27.69,169583.0,23.525,23.6102,23.525,23.6102,169583.0
2017-12-26 15:00:00,27.69,27.7,27.67,27.7,128967.0,23.6102,23.6187,23.5932,23.6187,128967.0
2017-12-26 15:10:00,27.69,27.7,27.67,27.68,125784.0,23.6102,23.6187,23.5932,23.6017,125784.0
2017-12-26 15:20:00,27.68,27.68,27.63,27.64,150035.0,23.6017,23.6017,23.5591,23.5676,150035.0
2017-12-26 15:30:00,27.63,27.74,27.61,27.71,237455.0,23.5591,23.6529,23.542,23.6273,237455.0
2017-12-26 15:40:00,27.71,27.77,27.69,27.75,357664.0,23.6273,23.6784,23.6102,23.6614,357664.0
2017-12-26 15:50:00,27.75,27.8,27.73,27.78,693950.0,23.6614,23.704,23.6443,23.687,693950.0
2017-12-27 09:30:00,27.77,27.87,27.73,27.82,199694.0,23.6784,23.7637,23.6443,23.7211,199694.0
2017-12-27 09:40:00,27.83,27.84,27.76,27.8,137773.0,23.7296,23.7381,23.6699,23.704,137773.0
2017-12-27 09:50:00,27.8,27.88,27.77,27.85,147274.0,23.704,23.7722,23.6784,23.7466,147274.0
2017-12-27 10:00:00,27.86,27.9,27.85,27.87,99105.0,23.7552,23.7893,23.7466,23.7637,99105.0
2017-12-27 10:10:00,27.88,27.92,27.87,27.92,231168.0,23.7722,23.8063,23.7637,23.8063,231168.0
2017-12-27 10:20:00,27.92,27.95,27.91,27.95,69166.0,23.8063,23.8319,23.7978,23.8319,69166.0
2017-12-27 10:30:00,27.95,27.95,27.89,27.89,104547.0,23.8319,23.8319,23.7808,23.7808,104547.0
2017-12-27 10:40:00,27.89,27.9,27.78,27.81,97978.0,23.7808,23.7893,23.687,23.7125,97978.0
2017-12-27 10:50:00,27.82,27.82,27.78,27.79,79897.0,23.7211,23.7211,23.687,23.6955,79897.0
2017-12-27 11:00:00,27.78,27.84,27.78,27.83,66199.0,23.687,23.7381,23.687,23.7296,66199.0
2017-12-27 11:10:00,27.83,27.83,27.8,27.83,63648.0,23.7296,23.7296,23.704,23.7296,63648.0
2017-12-27 11:20:00,27.82,27.86,27.81,27.81,51935.0,23.7211,23.7552,23.7125,23.7125,51935.0
2017-12-27 11:30:00,27.82,27.82,27.8,27.8,39452.0,23.7211,23.7211,23.704,23.704,39452.0
2017-12-27 11:40:00,27.8,27.91,27.8,27.9,224757.0,23.704,23.7978,23.704,23.7893,224757.0
2017-12-27 11:50:00,27.9,27.93,27.89,27.9,111585.0,23.7893,23.8149,23.7808,23.7893,111585.0
2017-12-27 12:00:00,27.9,27.93,27.89,27.93,85178.0,23.7893,23.8149,23.7808,23.8149,85178.0
2017-12-27 12:10:00,27.93,27.94,27.89,27.89,56391.0,23.8149,23.8234,23.7808,23.7808,56391.0
2017-12-27 12:20:00,27.89,27.9,27.8,27.86,227370.0,23.7808,23.7893,23.704,23.7552,227370.0
2017-12-27 12:30:00,27.85,27.88,27.84,27.86,60590.0,23.7466,23.7722,23.7381,23.7552,60590.0
2017-12-27 12:40:00,27.85,27.87,27.85,27.85,51714.0,23.7466,23.7637,23.7466,23.7466,51714.0
2017-12-27 12:50:00,27.86,27.86,27.78,27.8,68872.0,23.7552,23.7552,23.687,23.704,68872.0
2017-12-27 13:00:00,27.79,27.82,27.76,27.82,84270.0,23.6955,23.7211,23.6699,23.7211,84270.0
2017-12-27 13:10:00,27.82,27.82,27.77,27.8,51954.0,23.7211,23.7211,23.6784,23.704,51954.0
2017-12-27 13:20:00,27.8,27.81,27.77,27.78,46967.0,23.704,23.7125,23.6784,23.687,46967.0
2017-12-27 13:30:00,27.79,27.81,27.78,27.81,33757.0,23.6955,23.7125,23.687,23.7125,33757.0
2017-12-27 13:40:00,27.81,27.81,27.75,27.76,47503.0,23.7125,23.7125,23.6614,23.6699,47503.0
2017-12-27 13:50:00,27.76,27.78,27.72,27.74,108500.0,23.6699,23.687,23.6358,23.6529,108500.0
2017-12-27 14:00:00,27.74,27.74,27.69,27.71,90772.0,23.6529,23.6529,23.6102,23.6273,90772.0
2017-12-27 14:10:00,27.71,27.74,27.69,27.72,72596.0,23.6273,23.6529,23.6102,23.6358,72596.0
2017-12-27 14:20:00,27.73,27.74,27.71,27.73,66680.0,23.6443,23.6529,23.6273,23.6443,66680.0
2017-12-27 14:30:00,27.73,27.74,27.71,27.73,64408.0,23.6443,23.6529,23.6273,23.6443,64408.0
2017-12-27 14:40:00,27.74,27.77,27.72,27.73,104102.0,23.6529,23.6784,23.6358,23.6443,104102.0
2017-12-27 14:50:00,27.73,27.75,27.71,27.75,58801.0,23.6443,23.6614,23.6273,23.6614,58801.0
2017-12-27 15:00:00,27.75,27.78,27.74,27.76,99458.0,23.6614,23.687,23.6529,23.6699,99458.0
2017-12-27 15:10:00,27.77,27.82,27.76,27.78,196044.0,23.6784,23.7211,23.6699,23.687,196044.0
2017-12-27 15:20:00,27.78,27.78,27.74,27.74,67306.0,23.687,23.687,23.6529,23.6529,67306.0
2017-12-27 15:30:00,27.75,27.76,27.72,27.72,91123.0,23.6614,23.6699,23.6358,23.6358,91123.0
2017-12-27 15:40:00,27.73,27.76,27.71,27.72,187623.0,23.6443,23.6699,23.6273,23.6358,187623.0
2017-12-27 15:50:00,27.72,27.74,27.7,27.71,407924.0,23.6358,23.6529,23.6187,23.6273,407924.0
2017-12-28 09:30:00,27.73,27.81,27.63,27.64,125316.0,23.6443,23.7125,23.5591,23.5676,125316.0
2017-12-28 09:40:00,27.64,27.64,27.45,27.5,260150.0,23.5676,23.5676,23.4056,23.4482,260150.0
2017-12-28 09:50:00,27.49,27.55,27.44,27.55,167574.0,23.4397,23.4908,23.3971,23.4908,167574.0
2017-12-28 10:00:00,27.55,27.63,27.53,27.62,106443.0,23.4908,23.5591,23.4738,23.5505,106443.0
2017-12-28 10:10:00,27.62,27.63,27.58,27.62,75076.0,23.5505,23.5591,23.5164,23.5505,75076.0
2017-12-28 10:20:00,27.61,27.63,27.58,27.61,84449.0,23.542,23.5591,23.5164,23.542,84449.0
2017-12-28 10:30:00,27.6,27.67,27.59,27.65,86037.0,23.5335,23.5932,23.525,23.5761,86037.0
2017-12-28 10:40:00,27.66,27.69,27.63,27.64,51871.0,23.5846,23.6102,23.5591,23.5676,51871.0
2017-12-28 10:50:00,27.64,27.74,27.64,27.71,76764.0,23.5676,23.6529,23.5676,23.6273,76764.0
2017-12-28 11:00:00,27.71,27.71,27.64,27.65,75566.0,23.6273,23.6273,23.5676,23.5761,75566.0
2017-12-28 11:10:00,27.64,27.67,27.63,27.64,95583.0,23.5676,23.5932,23.5591,23.5676,95583.0
2017-12-28 11:20:00,27.63,27.69,27.63,27.63,48802.0,23.5591,23.6102,23.5591,23.5591,48802.0
2017-12-28 11:30:00,27.64,27.66,27.64,27.66,31878.0,23.5676,23.5846,23.5676,23.5846,31878.0
2017-12-28 11:40:00,27.65,27.67,27.63,27.65,53486.0,23.5761,23.5932,23.5591,23.5761,53486.0
2017-12-28 11:50:00,27.65,27.66,27.63,27.64,52585.0,23.5761,23.5846,23.5591,23.5676,52585.0
2017-12-28 12:00:00,27.64,27.66,27.6,27.63,101946.0,23.5676,23.5846,23.5335,23.5591,101946.0
2017-12-28 12:10:00,27.63,27.68,27.63,27.64,64464.0,23.5591,23.6017,23.5591,23.5676,64464.0
2017-12-28 12:20:00,27.65,27.65,27.64,27.64,32538.0,23.5761,23.5761,23.5676,23.5676,32538.0
2017-12-28 12:30:00,27.64,27.65,27.6,27.61,78452.0,23.5676,23.5761,23.5335,23.542,78452.0
2017-12-28 12:40:00,27.61,27.62,27.59,27.62,63779.0,23.542,23.5505,23.525,23.5505,63779.0
2017-12-28 12:50:00,27.61,27.62,27.58,27.6,39585.0,23.542,23.5505,23.5164,23.5335,39585.0
2017-12-28 13:00:00,27.6,27.61,27.59,27.61,37716.0,23.5335,23.542,23.525,23.542,37716.0
2017-12-28 13:10:00,27.6,27.64,27.59,27.64,67394.0,23.5335,23.5676,23.525,23.5676,67394.0
2017-12-28 13:20:00,27.63,27.69,27.63,27.67,34807.0,23.5591,23.6102,23.5591,23.5932,34807.0
2017-12-28 13:30:00,27.68,27.68,27.63,27.64,60594.0,23.6017,23.6017,23.5591,23.5676,60594.0
2017-12-28 13:40:00,27.64,27.64,27.58,27.59,58688.0,23.5676,23.5676,23.5164,23.525,58688.0
2017-12-28 13:50:00,27.6,27.61,27.57,27.59,47408.0,23.5335,23.542,23.5079,23.525,47408.0
2017-12-28 14:00:00,27.58,27.63,27.58,27.61,55148.0,23.5164,23.5591,23.5164,23.542,55148.0
2017-12-28 14:10:00,27.61,27.63,27.61,27.61,40414.0,23.542,23.5591,23.542,23.542,40414.0
2017-12-28 14:20:00,27.62,27.67,27.61,27.65,139119.0,23.5505,23.5932,23.542,23.5761,139119.0
2017-12-28 14:30:00,27.65,27.67,27.64,27.67,44307.0,23.5761,23.5932,23.5676,23.5932,44307.0
2017-12-28 14:40:00,27.67,27.71,27.66,27.71,47474.0,23.5932,23.6273,23.5846,23.6273,47474.0
2017-12-28 14:50:00,27.71,27.71,27.66,27.67,75881.0,23.6273,23.6273,23.5846,23.5932,75881.0
2017-12-28 15:00:00,27.66,27.69,27.63,27.68,131411.0,23.5846,23.6102,23.5591,23.6017,131411.0
2017-12-28 15:10:00,27.68,27.69,27.64,27.64,112391.0,23.6017,23.6102,23.5676,23.5676,112391.0
2017-12-28 15:20:00,27.64,27.68,27.63,27.67,120961.0,23.5676,23.6017,23.5591,23.5932,120961.0
2017-12-28 15:30:00,27.67,27.7,27.66,27.66,142912.0,23.5932,23.6187,23.5846,23.5846,142912.0
2017-12-28 15:40:00,27.67,27.68,27.64,27.64,169526.0,23.5932,23.6017,23.5676,23.5676,169526.0
2017-12-28 15:50:00,27.65,27.67,27.63,27.66,417111.0,23.5761,23.5932,23.5591,23.5846,417111.0
2017-12-29 09:30:00,27.7,27.79,27.62,27.64,163339.0,23.6187,23.6955,23.5505,23.5676,163339.0
2017-12-29 09:40:00,27.64,27.73,27.6,27.61,162243.0,23.5676,23.6443,23.5335,23.542,162243.0
2017-12-29 09:50:00,27.61,27.73,27.6,27.73,90083.0,23.542,23.6443,23.5335,23.6443,90083.0
2017-12-29 10:00:00,27.74,27.75,27.65,27.66,80680.0,23.6529,23.6614,23.5761,23.5846,80680.0
2017-12-29 10:10:00,27.67,27.69,27.61,27.68,74568.0,23.5932,23.6102,23.542,23.6017,74568.0
2017-12-29 10:20:00,27.69,27.69,27.6,27.62,81169.0,23.6102,23.6102,23.5335,23.5505,81169.0
2017-12-29 10:30:00,27.62,27.67,27.61,27.64,77032.0,23.5505,23.5932,23.542,23.5676,77032.0
2017-12-29 10:40:00,27.64,27.66,27.61,27.66,104775.0,23.5676,23.5846,23.542,23.5846,104775.0
2017-12-29 10:50:00,27.66,27.67,27.63,27.65,56411.0,23.5846,23.5932,23.5591,23.5761,56411.0
2017-12-29 11:00:00,27.65,27.65,27.61,27.62,49593.0,23.5761,23.5761,23.542,23.5505,49593.0
2017-12-29 11:10:00,27.61,27.65,27.6,27.61,64207.0,23.542,23.5761,23.5335,23.542,64207.0
2017-12-29 11:20:00,27.61,27.63,27.58,27.58,72190.0,23.542,23.5591,23.5164,23.5164,72190.0
2017-12-29 11:30:00,27.59,27.6,27.58,27.59,57288.0,23.525,23.5335,23.5164,23.525,57288.0
2017-12-29 11:40:00,27.6,27.65,27.58,27.62,61977.0,23.5335,23.5761,23.5164,23.5505,61977.0
2017-12-29 11:50:00,27.63,27.65,27.59,27.6,90825.0,23.5591,23.5761,23.525,23.5335,90825.0
2017-12-29 12:00:00,27.6,27.65,27.58,27.62,127436.0,23.5335,23.5761,23.5164,23.5505,127436.0
2017-12-29 12:10:00,27.63,27.65,27.62,27.62,50258.0,23.5591,23.5761,23.5505,23.5505,50258.0
2017-12-29 12:20:00,27.63,27.63,27.58,27.59,61922.0,23.5591,23.5591,23.5164,23.525,61922.0
2017-12-29 12:30:00,27.59,27.61,27.57,27.6,104915.0,23.525,23.542,23.5079,23.5335,104915.0
2017-12-29 12:40:00,27.6,27.61,27.55,27.56,57047.0,23.5335,23.542,23.4908,23.4994,57047.0
2017-12-29 12:50:00,27.56,27.58,27.55,27.56,58816.0,23.4994,23.5164,23.4908,23.4994,58816.0
2017-12-29 13:00:00,27.55,27.56,27.52,27.54,96994.0,23.4908,23.4994,23.4653,23.4823,96994.0
2017-12-29 13:10:00,27.54,27.56,27.53,27.55,38776.0,23.4823,23.4994,23.4738,23.4908,38776.0
2017-12-29 13:20:00,27.55,27.55,27.51,27.54,59731.0,23.4908,23.4908,23.4567,23.4823,59731.0
2017-12-29 13:30:00,27.54,27.54,27.48,27.51,75136.0,23.4823,23.4823,23.4312,23.4567,75136.0
2017-12-29 13:40:00,27.5,27.54,27.5,27.52,53305.0,23.4482,23.4823,23.4482,23.4653,53305.0
2017-12-29 13:50:00,27.51,27.52,27.46,27.46,72633.0,23.4567,23.4653,23.4141,23.4141,72633.0
2017-12-29 14:00:00,27.46,27.5,27.46,27.5,45117.0,23.4141,23.4482,23.4141,23.4482,45117.0
2017-12-29 14:10:00,27.5,27.5,27.45,27.46,81000.0,23.4482,23.4482,23.4056,23.4141,81000.0
2017-12-29 14:20:00,27.46,27.53,27.46,27.51,99948.0,23.4141,23.4738,23.4141,23.4567,99948.0
2017-12-29 14:30:00,27.52,27.53,27.5,27.5,51119.0,23.4653,23.4738,23.4482,23.4482,51119.0
2017-12-29 14:40:00,27.51,27.55,27.5,27.53,52093.0,23.4567,23.4908,23.4482,23.4738,52093.0
2017-12-29 14:50:00,27.53,27.58,27.51,27.58,86064.0,23.4738,23.5164,23.4567,23.5164,86064.0
2017-12-29 15:00:00,27.57,27.58,27.54,27.55,93953.0,23.5079,23.5164,23.4823,23.4908,93953.0
2017-12-29 15:10:00,27.55,27.55,27.54,27.55,61920.0,23.4908,23.4908,23.4823,23.4908,61920.0
2017-12-29 15:20:00,27.55,27.58,27.54,27.55,101612.0,23.4908,23.5164,23.4823,23.4908,101612.0
2017-12-29 15:30:00,27.55,27.55,27.5,27.53,162959.0,23.4908,23.4908,23.4482,23.4738,162959.0
2017-12-29 15:40:00,27.53,27.53,27.48,27.52,296846.0,23.4738,23.4738,23.4312,23.4653,296846.0
2017-12-29 15:50:00,27.51,27.53,27.46,27.46,769669.0,23.4567,23.4738,23.4141,23.4141,769669.0
2018-01-02 09:30:00,27.54,27.78,27.52,27.62,374357.0,23.4823,23.687,23.4653,23.5505,374357.0
2018-01-02 09:40:00,27.62,27.68,27.52,27.62,262987.0,23.5505,23.6017,23.4653,23.5505,262987.0
2018-01-02 09:50:00,27.62,27.84,27.62,27.82,254764.0,23.5505,23.7381,23.5505,23.7211,254764.0
2018-01-02 10:00:00,27.82,27.91,27.79,27.87,159013.0,23.7211,23.7978,23.6955,23.7637,159013.0
2018-01-02 10:10:00,27.87,27.91,27.83,27.91,651924.0,23.7637,23.7978,23.7296,23.7978,651924.0
2018-01-02 10:20:00,27.92,28.05,27.91,28.02,229925.0,23.8063,23.9172,23.7978,23.8916,229925.0
2018-01-02 10:30:00,28.02,28.06,27.96,27.97,218997.0,23.8916,23.9257,23.8404,23.849,218997.0
2018-01-02 10:40:00,27.96,28.0,27.94,27.96,139619.0,23.8404,23.8745,23.8234,23.8404,139619.0
2018-01-02 10:50:00,27.96,28.08,27.95,28.05,343970.0,23.8404,23.9428,23.8319,23.9172,343970.0
2018-01-02 11:00:00,28.04,28.06,28.0,28.02,159837.0,23.9087,23.9257,23.8745,23.8916,159837.0
2018-01-02 11:10:00,28.01,28.1,28.01,28.1,103438.0,23.8831,23.9598,23.8831,23.9598,103438.0
2018-01-02 11:20:00,28.1,28.1,28.0,28.02,152189.0,23.9598,23.9598,23.8745,23.8916,152189.0
2018-01-02 11:30:00,28.02,28.09,27.99,28.09,317866.0,23.8916,23.9513,23.866,23.9513,317866.0
2018-01-02 11:40:00,28.09,28.09,27.99,28.04,121907.0,23.9513,23.9513,23.866,23.9087,121907.0
2018-01-02 11:50:00,28.04,28.07,28.01,28.04,125205.0,23.9087,23.9342,23.8831,23.9087,125205.0
2018-01-02 12:00:00,28.04,28.12,27.99,28.07,728562.0,23.9087,23.9769,23.866,23.9342,728562.0
2018-01-02 12:10:00,28.06,28.12,28.06,28.06,92518.0,23.9257,23.9769,23.9257,23.9257,92518.0
2018-01-02 12:20:00,28.05,28.06,28.0,28.05,120181.0,23.9172,23.9257,23.8745,23.9172,120181.0
2018-01-02 12:30:00,28.05,28.05,28.01,28.02,53133.0,23.9172,23.9172,23.8831,23.8916,53133.0
2018-01-02 12:40:00,28.02,28.05,28.01,28.02,162254.0,23.8916,23.9172,23.8831,23.8916,162254.0
2018-01-02 12:50:00,28.03,28.07,28.0,28.03,185823.0,23.9001,23.9342,23.8745,23.9001,185823.0
2018-01-02 13:00:00,28.04,28.06,28.03,28.05,55232.0,23.9087,23.9257,23.9001,23.9172,55232.0
2018-01-02 13:10:00,28.05,28.12,28.04,28.05,106062.0,23.9172,23.9769,23.9087,23.9172,106062.0
2018-01-02 13:20:00,28.05,28.08,28.04,28.08,80013.0,23.9172,23.9428,23.9087,23.9428,80013.0
2018-01-02 13:30:00,28.08,28.08,28.04,28.06,101778.0,23.9428,23.9428,23.9087,23.9257,101778.0
2018-01-02 13:40:00,28.05,28.1,28.04,28.09,58813.0,23.9172,23.9598,23.9087,23.9513,58813.0
2018-01-02 13:50:00,28.09,28.09,28.02,28.04,111696.0,23.9513,23.9513,23.8916,23.9087,111696.0
2018-01-02 14:00:00,28.04,28.06,28.01,28.02,117795.0,23.9087,23.9257,23.8831,23.8916,117795.0
2018-01-02 14:10:00,28.03,28.07,28.02,28.07,109976.0,23.9001,23.9342,23.8916,23.9342,109976.0
2018-01-02 14:20:00,28.07,28.1,28.06,28.1,92426.0,23.9342,23.9598,23.9257,23.9598,92426.0
2018-01-02 14:30:00,28.1,28.12,28.06,28.08,195227.0,23.9598,23.9769,23.9257,23.9428,195227.0
2018-01-02 14:40:00,28.08,28.12,28.07,28.1,127049.0,23.9428,23.9769,23.9342,23.9598,127049.0
2018-01-02 14:50:00,28.1,28.14,28.09,28.14,107809.0,23.9598,23.9939,23.9513,23.9939,107809.0
2018-01-02 15:00:00,28.14,28.16,28.11,28.11,229146.0,23.9939,24.011,23.9683,23.9683,229146.0
2018-01-02 15:10:00,28.12,28.12,28.07,28.1,181908.0,23.9769,23.9769,23.9342,23.9598,181908.0
2018-01-02 15:20:00,28.1,28.18,28.09,28.18,236942.0,23.9598,24.028,23.9513,24.028,236942.0
2018-01-02 15:30:00,28.18,28.21,28.17,28.21,317304.0,24.028,24.0536,24.0195,24.0536,317304.0
2018-01-02 15:40:00,28.21,28.29,28.2,28.26,437520.0,24.0536,24.1218,24.0451,24.0962,437520.0
2018-01-02 15:50:00,28.25,28.31,28.25,28.3,942812.0,24.0877,24.1389,24.0877,24.1303,942812.0
2018-01-03 09:30:00,28.19,28.47,28.19,28.31,553042.0,24.0366,24.2753,24.0366,24.1389,553042.0
2018-01-03 09:40:00,28.3,28.31,28.13,28.17,461213.0,24.1303,24.1389,23.9854,24.0195,461213.0
2018-01-03 09:50:00,28.17,28.19,28.01,28.04,531496.0,24.0195,24.0366,23.8831,23.9087,531496.0
2018-01-03 10:00:00,28.04,28.13,27.96,28.09,526045.0,23.9087,23.9854,23.8404,23.9513,526045.0
2018-01-03 10:10:00,28.1,28.17,27.99,28.0,167685.0,23.9598,24.0195,23.866,23.8745,167685.0
2018-01-03 10:20:00,28.0,28.04,27.81,27.82,330697.0,23.8745,23.9087,23.7125,23.7211,330697.0
2018-01-03 10:30:00,27.82,27.85,27.69,27.75,294831.0,23.7211,23.7466,23.6102,23.6614,294831.0
2018-01-03 10:40:00,27.74,27.79,27.72,27.74,222116.0,23.6529,23.6955,23.6358,23.6529,222116.0
2018-01-03 10:50:00,27.75,27.76,27.72,27.76,149769.0,23.6614,23.6699,23.6358,23.6699,149769.0
2018-01-03 11:00:00,27.76,27.87,27.75,27.87,218444.0,23.6699,23.7637,23.6614,23.7637,218444.0
2018-01-03 11:10:00,27.87,27.99,27.86,27.96,240473.0,23.7637,23.866,23.7552,23.8404,240473.0
2018-01-03 11:20:00,27.96,27.98,27.88,27.89,100232.0,23.8404,23.8575,23.7722,23.7808,100232.0
2018-01-03 11:30:00,27.89,27.95,27.86,27.95,164643.0,23.7808,23.8319,23.7552,23.8319,164643.0
2018-01-03 11:40:00,27.95,28.05,27.93,28.05,359355.0,23.8319,23.9172,23.8149,23.9172,359355.0
2018-01-03 11:50:00,28.05,28.06,27.96,27.98,129021.0,23.9172,23.9257,23.8404,23.8575,129021.0
2018-01-03 12:00:00,27.98,28.0,27.91,27.95,108356.0,23.8575,23.8745,23.7978,23.8319,108356.0
2018-01-03 12:10:00,27.95,28.0,27.94,27.98,95572.0,23.8319,23.8745,23.8234,23.8575,95572.0
2018-01-03 12:20:00,27.98,27.99,27.93,27.93,83746.0,23.8575,23.866,23.8149,23.8149,83746.0
2018-01-03 12:30:00,27.94,27.97,27.93,27.96,68310.0,23.8234,23.849,23.8149,23.8404,68310.0
2018-01-03 12:40:00,27.96,28.02,27.95,27.99,93783.0,23.8404,23.8916,23.8319,23.866,93783.0
2018-01-03 12:50:00,27.99,28.0,27.96,27.97,67095.0,23.866,23.8745,23.8404,23.849,67095.0
2018-01-03 13:00:00,27.97,27.98,27.93,27.95,58902.0,23.849,23.8575,23.8149,23.8319,58902.0
2018-01-03 13:10:00,27.95,27.95,27.92,27.93,87578.0,23.8319,23.8319,23.8063,23.8149,87578.0
2018-01-03 13:20:00,27.92,27.93,27.92,27.93,66888.0,23.8063,23.8149,23.8063,23.8149,66888.0
2018-01-03 13:30:00,27.93,28.02,27.92,28.0,211820.0,23.8149,23.8916,23.8063,23.8745,211820.0
2018-01-03 13:40:00,28.0,28.02,27.98,27.98,472775.0,23.8745,23.8916,23.8575,23.8575,472775.0
2018-01-03 13:50:00,27.99,27.99,27.84,27.86,125584.0,23.866,23.866,23.7381,23.7552,125584.0
2018-01-03 14:00:00,27.86,27.9,27.79,27.89,241428.0,23.7552,23.7893,23.6955,23.7808,241428.0
2018-01-03 14:10:00,27.88,27.91,27.87,27.89,225068.0,23.7722,23.7978,23.7637,23.7808,225068.0
2018-01-03 14:20:00,27.89,27.9,27.82,27.83,247582.0,23.7808,23.7893,23.7211,23.7296,247582.0
2018-01-03 14:30:00,27.84,27.93,27.83,27.87,178146.0,23.7381,23.8149,23.7296,23.7637,178146.0
2018-01-03 14:40:00,27.88,27.89,27.87,27.88,133248.0,23.7722,23.7808,23.7637,23.7722,133248.0
2018-01-03 14:50:00,27.87,27.95,27.87,27.93,137053.0,23.7637,23.8319,23.7637,23.8149,137053.0
2018-01-03 15:00:00,27.93,27.93,27.85,27.85,265241.0,23.8149,23.8149,23.7466,23.7466,265241.0
2018-01-03 15:10:00,27.86,27.9,27.83,27.87,213662.0,23.7552,23.7893,23.7296,23.7637,213662.0
2018-01-03 15:20:00,27.88,27.92,27.87,27.88,212924.0,23.7722,23.8063,23.7637,23.7722,212924.0
2018-01-03 15:30:00,27.89,27.89,27.83,27.84,361527.0,23.7808,23.7808,23.7296,23.7381,361527.0
2018-01-03 15:40:00,27.83,27.87,27.8,27.81,360369.0,23.7296,23.7637,23.704,23.7125,360369.0
2018-01-03 15:50:00,27.82,27.87,27.81,27.85,914606.0,23.7211,23.7637,23.7125,23.7466,914606.0
2018-01-04 09:30:00,28.02,28.06,27.43,27.55,307769.0,23.8916,23.9257,23.3885,23.4908,307769.0
2018-01-04 09:40:00,27.55,27.56,27.36,27.39,346770.0,23.4908,23.4994,23.3288,23.3544,346770.0
2018-01-04 09:50:00,27.39,27.4,27.09,27.14,585407.0,23.3544,23.3629,23.0986,23.1413,585407.0
2018-01-04 10:00:00,27.14,27.17,26.95,26.98,451883.0,23.1413,23.1668,22.9792,23.0048,451883.0
2018-01-04 10:10:00,26.98,26.99,26.88,26.89,334393.0,23.0048,23.0134,22.9196,22.9281,334393.0
2018-01-04 10:20:00,26.89,26.89,26.73,26.77,658386.0,22.9281,22.9281,22.7917,22.8258,658386.0
2018-01-04 10:30:00,26.77,26.8,26.65,26.71,404500.0,22.8258,22.8514,22.7235,22.7746,404500.0
2018-01-04 10:40:00,26.71,26.78,26.61,26.78,398194.0,22.7746,22.8343,22.6893,22.8343,398194.0
2018-01-04 10:50:00,26.78,26.81,26.73,26.8,216193.0,22.8343,22.8599,22.7917,22.8514,216193.0
2018-01-04 11:00:00,26.8,26.8,26.69,26.71,176919.0,22.8514,22.8514,22.7576,22.7746,176919.0
2018-01-04 11:10:00,26.72,26.75,26.66,26.68,239206.0,22.7831,22.8087,22.732,22.749,239206.0
2018-01-04 11:20:00,26.68,26.68,26.63,26.64,207177.0,22.749,22.749,22.7064,22.7149,207177.0
2018-01-04 11:30:00,26.63,26.71,26.63,26.64,233301.0,22.7064,22.7746,22.7064,22.7149,233301.0
2018-01-04 11:40:00,26.64,26.64,26.54,26.6,433887.0,22.7149,22.7149,22.6297,22.6808,433887.0
2018-01-04 11:50:00,26.61,26.7,26.6,26.68,210210.0,22.6893,22.7661,22.6808,22.749,210210.0
2018-01-04 12:00:00,26.67,26.76,26.64,26.75,170027.0,22.7405,22.8172,22.7149,22.8087,170027.0
2018-01-04 12:10:00,26.75,26.79,26.73,26.79,151969.0,22.8087,22.8428,22.7917,22.8428,151969.0
2018-01-04 12:20:00,26.79,26.89,26.78,26.89,256702.0,22.8428,22.9281,22.8343,22.9281,256702.0
2018-01-04 12:30:00,26.89,26.97,26.88,26.96,169251.0,22.9281,22.9963,22.9196,22.9878,169251.0
2018-01-04 12:40:00,26.96,27.01,26.95,26.99,134371.0,22.9878,23.0304,22.9792,23.0134,134371.0
2018-01-04 12:50:00,26.99,27.01,26.95,26.99,151343.0,23.0134,23.0304,22.9792,23.0134,151343.0
2018-01-04 13:00:00,26.98,27.02,26.95,27.02,135669.0,23.0048,23.0389,22.9792,23.0389,135669.0
2018-01-04 13:10:00,27.02,27.06,26.98,27.06,200803.0,23.0389,23.073,23.0048,23.073,200803.0
2018-01-04 13:20:00,27.06,27.08,27.02,27.08,85116.0,23.073,23.0901,23.0389,23.0901,85116.0
2018-01-04 13:30:00,27.08,27.1,27.05,27.09,212170.0,23.0901,23.1071,23.0645,23.0986,212170.0
2018-01-04 13:40:00,27.09,27.11,27.02,27.04,160295.0,23.0986,23.1157,23.0389,23.056,160295.0
2018-01-04 13:50:00,27.04,27.07,27.01,27.06,145899.0,23.056,23.0816,23.0304,23.073,145899.0
2018-01-04 14:00:00,27.05,27.06,26.95,27.0,175368.0,23.0645,23.073,22.9792,23.0219,175368.0
2018-01-04 14:10:00,27.0,27.0,26.93,26.94,187957.0,23.0219,23.0219,22.9622,22.9707,187957.0
2018-01-04 14:20:00,26.93,26.97,26.91,26.96,203701.0,22.9622,22.9963,22.9451,22.9878,203701.0
2018-01-04 14:30:00,26.96,27.0,26.93,26.97,263721.0,22.9878,23.0219,22.9622,22.9963,263721.0
2018-01-04 14:40:00,26.97,26.99,26.95,26.99,127179.0,22.9963,23.0134,22.9792,23.0134,127179.0
2018-01-04 14:50:00,26.99,26.99,26.93,26.95,188882.0,23.0134,23.0134,22.9622,22.9792,188882.0
2018-01-04 15:00:00,26.95,26.97,26.93,26.93,159069.0,22.9792,22.9963,22.9622,22.9622,159069.0
2018-01-04 15:10:00,26.94,26.96,26.93,26.94,307143.0,22.9707,22.9878,22.9622,22.9707,307143.0
2018-01-04 15:20:00,26.94,27.02,26.93,26.97,226328.0,22.9707,23.0389,22.9622,22.9963,226328.0
2018-01-04 15:30:00,26.97,27.04,26.94,27.01,432535.0,22.9963,23.056,22.9707,23.0304,432535.0
2018-01-04 15:40:00,27.01,27.01,26.95,26.96,296485.0,23.0304,23.0304,22.9792,22.9878,296485.0
2018-01-04 15:50:00,26.95,27.02,26.92,26.98,1057137.0,22.9792,23.0389,22.9537,23.0048,1057137.0
2018-01-05 09:30:00,27.29,27.3,26.89,27.04,695111.0,23.2692,23.2777,22.9281,23.056,695111.0
2018-01-05 09:40:00,27.03,27.44,27.03,27.38,384776.0,23.0475,23.3971,23.0475,23.3459,384776.0
2018-01-05 09:50:00,27.37,27.42,27.23,27.38,255021.0,23.3374,23.38,23.218,23.3459,255021.0
2018-01-05 10:00:00,27.38,27.47,27.37,27.44,269843.0,23.3459,23.4226,23.3374,23.3971,269843.0
2018-01-05 10:10:00,27.43,27.54,27.4,27.51,269773.0,23.3885,23.4823,23.3629,23.4567,269773.0
2018-01-05 10:20:00,27.51,27.57,27.44,27.44,208902.0,23.4567,23.5079,23.3971,23.3971,208902.0
2018-01-05 10:30:00,27.44,27.5,27.41,27.46,187036.0,23.3971,23.4482,23.3715,23.4141,187036.0
2018-01-05 10:40:00,27.45,27.46,27.37,27.39,205332.0,23.4056,23.4141,23.3374,23.3544,205332.0
2018-01-05 10:50:00,27.39,27.42,27.38,27.39,200973.0,23.3544,23.38,23.3459,23.3544,200973.0
2018-01-05 11:00:00,27.39,27.4,27.34,27.34,287515.0,23.3544,23.3629,23.3118,23.3118,287515.0
2018-01-05 11:10:00,27.35,27.37,27.29,27.33,244555.0,23.3203,23.3374,23.2692,23.3033,244555.0
2018-01-05 11:20:00,27.34,27.36,27.24,27.28,125665.0,23.3118,23.3288,23.2265,23.2606,125665.0
2018-01-05 11:30:00,27.28,27.32,27.26,27.29,94433.0,23.2606,23.2947,23.2436,23.2692,94433.0
2018-01-05 11:40:00,27.3,27.32,27.23,27.24,110620.0,23.2777,23.2947,23.218,23.2265,110620.0
2018-01-05 11:50:00,27.24,27.24,27.22,27.22,160459.0,23.2265,23.2265,23.2095,23.2095,160459.0
2018-01-05 12:00:00,27.23,27.25,27.15,27.22,259453.0,23.218,23.235,23.1498,23.2095,259453.0
2018-01-05 12:10:00,27.22,27.22,27.18,27.18,91464.0,23.2095,23.2095,23.1754,23.1754,91464.0
2018-01-05 12:20:00,27.18,27.25,27.18,27.25,58972.0,23.1754,23.235,23.1754,23.235,58972.0
2018-01-05 12:30:00,27.25,27.26,27.22,27.22,91496.0,23.235,23.2436,23.2095,23.2095,91496.0
2018-01-05 12:40:00,27.23,27.23,27.17,27.17,99390.0,23.218,23.218,23.1668,23.1668,99390.0
2018-01-05 12:50:00,27.18,27.21,27.14,27.21,203638.0,23.1754,23.2009,23.1413,23.2009,203638.0
2018-01-05 13:00:00,27.21,27.24,27.2,27.23,63801.0,23.2009,23.2265,23.1924,23.218,63801.0
2018-01-05 13:10:00,27.23,27.23,27.19,27.19,94613.0,23.218,23.218,23.1839,23.1839,94613.0
2018-01-05 13:20:00,27.19,27.23,27.17,27.22,135480.0,23.1839,23.218,23.1668,23.2095,135480.0
2018-01-05 13:30:00,27.21,27.22,27.19,27.2,60640.0,23.2009,23.2095,23.1839,23.1924,60640.0
2018-01-05 13:40:00,27.2,27.2,27.16,27.16,76361.0,23.1924,23.1924,23.1583,23.1583,76361.0
2018-01-05 13:50:00,27.17,27.22,27.16,27.19,95161.0,23.1668,23.2095,23.1583,23.1839,95161.0
2018-01-05 14:00:00,27.19,27.2,27.18,27.19,65141.0,23.1839,23.1924,23.1754,23.1839,65141.0
2018-01-05 14:10:00,27.2,27.22,27.19,27.22,57770.0,23.1924,23.2095,23.1839,23.2095,57770.0
2018-01-05 14:20:00,27.21,27.22,27.17,27.18,99283.0,23.2009,23.2095,23.1668,23.1754,99283.0
2018-01-05 14:30:00,27.19,27.24,27.18,27.21,129937.0,23.1839,23.2265,23.1754,23.2009,129937.0
2018-01-05 14:40:00,27.21,27.22,27.18,27.21,148332.0,23.2009,23.2095,23.1754,23.2009,148332.0
2018-01-05 14:50:00,27.21,27.23,27.2,27.21,72011.0,23.2009,23.218,23.1924,23.2009,72011.0
2018-01-05 15:00:00,27.21,27.23,27.18,27.19,228011.0,23.2009,23.218,23.1754,23.1839,228011.0
2018-01-05 15:10:00,27.18,27.23,27.18,27.2,185713.0,23.1754,23.218,23.1754,23.1924,185713.0
2018-01-05 15:20:00,27.2,27.24,27.19,27.23,151569.0,23.1924,23.2265,23.1839,23.218,151569.0
2018-01-05 15:30:00,27.23,27.26,27.21,27.23,242070.0,23.218,23.2436,23.2009,23.218,242070.0
2018-01-05 15:40:00,27.23,27.3,27.21,27.28,300565.0,23.218,23.2777,23.2009,23.2606,300565.0
2018-01-05 15:50:00,27.28,27.33,27.27,27.3,833909.0,23.2606,23.3033,23.2521,23.2777,833909.0
2018-01-08 09:30:00,27.38,27.55,27.33,27.37,269020.0,23.3459,23.4908,23.3033,23.3374,269020.0
2018-01-08 09:40:00,27.37,27.58,27.37,27.56,283092.0,23.3374,23.5164,23.3374,23.4994,283092.0
2018-01-08 09:50:00,27.54,27.54,27.39,27.4,139389.0,23.4823,23.4823,23.3544,23.3629,139389.0
2018-01-08 10:00:00,27.39,27.47,27.32,27.33,128113.0,23.3544,23.4226,23.2947,23.3033,128113.0
2018-01-08 10:10:00,27.33,27.45,27.32,27.44,123911.0,23.3033,23.4056,23.2947,23.3971,123911.0
2018-01-08 10:20:00,27.44,27.5,27.42,27.48,115139.0,23.3971,23.4482,23.38,23.4312,115139.0
2018-01-08 10:30:00,27.48,27.5,27.44,27.46,102544.0,23.4312,23.4482,23.3971,23.4141,102544.0
2018-01-08 10:40:00,27.45,27.48,27.41,27.48,92906.0,23.4056,23.4312,23.3715,23.4312,92906.0
2018-01-08 10:50:00,27.48,27.53,27.47,27.53,98979.0,23.4312,23.4738,23.4226,23.4738,98979.0
2018-01-08 11:00:00,27.53,27.55,27.5,27.51,214039.0,23.4738,23.4908,23.4482,23.4567,214039.0
2018-01-08 11:10:00,27.51,27.52,27.47,27.47,89187.0,23.4567,23.4653,23.4226,23.4226,89187.0
2018-01-08 11:20:00,27.48,27.7,27.47,27.7,292794.0,23.4312,23.6187,23.4226,23.6187,292794.0
2018-01-08 11:30:00,27.7,27.84,27.61,27.64,589862.0,23.6187,23.7381,23.542,23.5676,589862.0
2018-01-08 11:40:00,27.64,27.69,27.6,27.63,188492.0,23.5676,23.6102,23.5335,23.5591,188492.0
2018-01-08 11:50:00,27.63,27.68,27.61,27.64,106868.0,23.5591,23.6017,23.542,23.5676,106868.0
2018-01-08 12:00:00,27.64,27.66,27.58,27.6,103634.0,23.5676,23.5846,23.5164,23.5335,103634.0
2018-01-08 12:10:00,27.59,27.62,27.57,27.61,95864.0,23.525,23.5505,23.5079,23.542,95864.0
2018-01-08 12:20:00,27.61,27.67,27.6,27.62,84711.0,23.542,23.5932,23.5335,23.5505,84711.0
2018-01-08 12:30:00,27.62,27.62,27.55,27.6,51721.0,23.5505,23.5505,23.4908,23.5335,51721.0
2018-01-08 12:40:00,27.6,27.66,27.59,27.63,59876.0,23.5335,23.5846,23.525,23.5591,59876.0
2018-01-08 12:50:00,27.64,27.68,27.62,27.68,74961.0,23.5676,23.6017,23.5505,23.6017,74961.0
2018-01-08 13:00:00,27.68,27.75,27.67,27.75,146834.0,23.6017,23.6614,23.5932,23.6614,146834.0
2018-01-08 13:10:00,27.75,27.91,27.73,27.89,398229.0,23.6614,23.7978,23.6443,23.7808,398229.0
2018-01-08 13:20:00,27.89,27.95,27.81,27.91,171929.0,23.7808,23.8319,23.7125,23.7978,171929.0
2018-01-08 13:30:00,27.92,28.0,27.87,27.98,510363.0,23.8063,23.8745,23.7637,23.8575,510363.0
2018-01-08 13:40:00,27.98,28.12,27.95,28.08,605279.0,23.8575,23.9769,23.8319,23.9428,605279.0
2018-01-08 13:50:00,28.08,28.1,27.98,28.01,600371.0,23.9428,23.9598,23.8575,23.8831,600371.0
2018-01-08 14:00:00,28.0,28.01,27.94,27.97,133906.0,23.8745,23.8831,23.8234,23.849,133906.0
2018-01-08 14:10:00,27.97,28.03,27.97,28.01,190503.0,23.849,23.9001,23.849,23.8831,190503.0
2018-01-08 14:20:00,28.01,28.03,27.92,27.93,713018.0,23.8831,23.9001,23.8063,23.8149,713018.0
2018-01-08 14:30:00,27.92,27.96,27.85,27.85,438768.0,23.8063,23.8404,23.7466,23.7466,438768.0
2018-01-08 14:40:00,27.85,27.89,27.83,27.86,151458.0,23.7466,23.7808,23.7296,23.7552,151458.0
2018-01-08 14:50:00,27.85,27.92,27.85,27.88,134074.0,23.7466,23.8063,23.7466,23.7722,134074.0
2018-01-08 15:00:00,27.88,27.94,27.87,27.93,263150.0,23.7722,23.8234,23.7637,23.8149,263150.0
2018-01-08 15:10:00,27.93,27.93,27.88,27.9,230767.0,23.8149,23.8149,23.7722,23.7893,230767.0
2018-01-08 15:20:00,27.9,27.93,27.9,27.93,170993.0,23.7893,23.8149,23.7893,23.8149,170993.0
2018-01-08 15:30:00,27.93,27.98,27.92,27.98,250031.0,23.8149,23.8575,23.8063,23.8575,250031.0
2018-01-08 15:40:00,27.98,28.0,27.94,27.95,340837.0,23.8575,23.8745,23.8234,23.8319,340837.0
2018-01-08 15:50:00,27.95,28.0,27.94,27.98,1048465.0,23.8319,23.8745,23.8234,23.8575,1048465.0
2018-01-09 09:30:00,28.0,28.16,27.93,28.13,215919.0,23.8745,24.011,23.8149,23.9854,215919.0
2018-01-09 09:40:00,28.14,28.14,27.92,27.92,283779.0,23.9939,23.9939,23.8063,23.8063,283779.0
2018-01-09 09:50:00,27.92,27.96,27.85,27.96,549058.0,23.8063,23.8404,23.7466,23.8404,549058.0
2018-01-09 10:00:00,27.96,28.01,27.93,28.0,166280.0,23.8404,23.8831,23.8149,23.8745,166280.0
2018-01-09 10:10:00,28.0,28.06,27.93,27.99,254548.0,23.8745,23.9257,23.8149,23.866,254548.0
2018-01-09 10:20:00,27.99,28.03,27.97,28.0,161324.0,23.866,23.9001,23.849,23.8745,161324.0
2018-01-09 10:30:00,28.01,28.03,27.95,27.97,304202.0,23.8831,23.9001,23.8319,23.849,304202.0
2018-01-09 10:40:00,27.96,27.98,27.89,27.89,113844.0,23.8404,23.8575,23.7808,23.7808,113844.0
2018-01-09 10:50:00,27.89,27.89,27.82,27.88,101887.0,23.7808,23.7808,23.7211,23.7722,101887.0
2018-01-09 11:00:00,27.88,27.91,27.85,27.89,136708.0,23.7722,23.7978,23.7466,23.7808,136708.0
2018-01-09 11:10:00,27.88,27.97,27.87,27.96,127369.0,23.7722,23.849,23.7637,23.8404,127369.0
2018-01-09 11:20:00,27.96,28.02,27.96,28.0,91300.0,23.8404,23.8916,23.8404,23.8745,91300.0
2018-01-09 11:30:00,28.0,28.01,27.94,27.94,53480.0,23.8745,23.8831,23.8234,23.8234,53480.0
2018-01-09 11:40:00,27.94,27.95,27.88,27.9,141941.0,23.8234,23.8319,23.7722,23.7893,141941.0
2018-01-09 11:50:00,27.9,27.91,27.85,27.91,180495.0,23.7893,23.7978,23.7466,23.7978,180495.0
2018-01-09 12:00:00,27.9,27.91,27.86,27.87,63499.0,23.7893,23.7978,23.7552,23.7637,63499.0
2018-01-09 12:10:00,27.87,27.91,27.86,27.9,91294.0,23.7637,23.7978,23.7552,23.7893,91294.0
2018-01-09 12:20:00,27.89,27.94,27.86,27.87,74584.0,23.7808,23.8234,23.7552,23.7637,74584.0
2018-01-09 12:30:00,27.88,27.89,27.87,27.87,50878.0,23.7722,23.7808,23.7637,23.7637,50878.0
2018-01-09 12:40:00,27.87,27.91,27.84,27.87,513534.0,23.7637,23.7978,23.7381,23.7637,513534.0
2018-01-09 12:50:00,27.87,27.87,27.83,27.84,82757.0,23.7637,23.7637,23.7296,23.7381,82757.0
2018-01-09 13:00:00,27.85,27.9,27.84,27.89,126632.0,23.7466,23.7893,23.7381,23.7808,126632.0
2018-01-09 13:10:00,27.89,27.91,27.86,27.9,118204.0,23.7808,23.7978,23.7552,23.7893,118204.0
2018-01-09 13:20:00,27.89,27.9,27.87,27.88,83540.0,23.7808,23.7893,23.7637,23.7722,83540.0
2018-01-09 13:30:00,27.88,27.9,27.82,27.83,115776.0,23.7722,23.7893,23.7211,23.7296,115776.0
2018-01-09 13:40:00,27.82,27.89,27.82,27.87,109712.0,23.7211,23.7808,23.7211,23.7637,109712.0
2018-01-09 13:50:00,27.88,27.89,27.85,27.89,155109.0,23.7722,23.7808,23.7466,23.7808,155109.0
2018-01-09 14:00:00,27.89,27.91,27.86,27.9,95116.0,23.7808,23.7978,23.7552,23.7893,95116.0
2018-01-09 14:10:00,27.89,27.91,27.86,27.89,170841.0,23.7808,23.7978,23.7552,23.7808,170841.0
2018-01-09 14:20:00,27.88,27.89,27.85,27.88,190811.0,23.7722,23.7808,23.7466,23.7722,190811.0
2018-01-09 14:30:00,27.88,27.92,27.86,27.89,82234.0,23.7722,23.8063,23.7552,23.7808,82234.0
2018-01-09 14:40:00,27.89,27.9,27.87,27.89,102641.0,23.7808,23.7893,23.7637,23.7808,102641.0
2018-01-09 14:50:00,27.89,27.9,27.84,27.85,71012.0,23.7808,23.7893,23.7381,23.7466,71012.0
2018-01-09 15:00:00,27.84,27.85,27.81,27.83,144540.0,23.7381,23.7466,23.7125,23.7296,144540.0
2018-01-09 15:10:00,27.83,27.83,27.78,27.78,175575.0,23.7296,23.7296,23.687,23.687,175575.0
2018-01-09 15:20:00,27.79,27.8,27.76,27.77,265980.0,23.6955,23.704,23.6699,23.6784,265980.0
2018-01-09 15:30:00,27.76,27.81,27.76,27.81,259825.0,23.6699,23.7125,23.6699,23.7125,259825.0
2018-01-09 15:40:00,27.81,27.82,27.79,27.8,326801.0,23.7125,23.7211,23.6955,23.704,326801.0
2018-01-09 15:50:00,27.8,27.8,27.76,27.78,760735.0,23.704,23.704,23.6699,23.687,760735.0
2018-01-10 09:30:00,27.45,27.66,26.88,27.63,533886.0,23.4056,23.5846,22.9196,23.5591,533886.0
2018-01-10 09:40:00,27.63,27.75,27.58,27.62,187260.0,23.5591,23.6614,23.5164,23.5505,187260.0
2018-01-10 09:50:00,27.63,27.71,27.53,27.68,212727.0,23.5591,23.6273,23.4738,23.6017,212727.0
2018-01-10 10:00:00,27.69,27.78,27.63,27.69,203166.0,23.6102,23.687,23.5591,23.6102,203166.0
2018-01-10 10:10:00,27.69,27.7,27.58,27.61,136530.0,23.6102,23.6187,23.5164,23.542,136530.0
2018-01-10 10:20:00,27.61,27.63,27.49,27.59,194105.0,23.542,23.5591,23.4397,23.525,194105.0
2018-01-10 10:30:00,27.59,27.7,27.57,27.69,120209.0,23.525,23.6187,23.5079,23.6102,120209.0
2018-01-10 10:40:00,27.7,27.8,27.7,27.76,149793.0,23.6187,23.704,23.6187,23.6699,149793.0
2018-01-10 10:50:00,27.76,27.84,27.75,27.8,154003.0,23.6699,23.7381,23.6614,23.704,154003.0
2018-01-10 11:00:00,27.8,27.97,27.77,27.96,168356.0,23.704,23.849,23.6784,23.8404,168356.0
2018-01-10 11:10:00,27.95,27.96,27.9,27.91,84224.0,23.8319,23.8404,23.7893,23.7978,84224.0
2018-01-10 11:20:00,27.91,27.94,27.86,27.88,102994.0,23.7978,23.8234,23.7552,23.7722,102994.0
2018-01-10 11:30:00,27.89,27.91,27.85,27.91,46914.0,23.7808,23.7978,23.7466,23.7978,46914.0
2018-01-10 11:40:00,27.91,27.92,27.9,27.9,48733.0,23.7978,23.8063,23.7893,23.7893,48733.0
2018-01-10 11:50:00,27.91,27.96,27.9,27.91,84247.0,23.7978,23.8404,23.7893,23.7978,84247.0
2018-01-10 12:00:00,27.92,27.93,27.88,27.89,69655.0,23.8063,23.8149,23.7722,23.7808,69655.0
2018-01-10 12:10:00,27.88,27.89,27.85,27.86,39734.0,23.7722,23.7808,23.7466,23.7552,39734.0
2018-01-10 12:20:00,27.85,27.91,27.85,27.91,55737.0,23.7466,23.7978,23.7466,23.7978,55737.0
2018-01-10 12:30:00,27.9,27.94,27.88,27.94,158535.0,23.7893,23.8234,23.7722,23.8234,158535.0
2018-01-10 12:40:00,27.94,27.97,27.91,27.97,91211.0,23.8234,23.849,23.7978,23.849,91211.0
2018-01-10 12:50:00,27.97,28.04,27.96,28.01,186653.0,23.849,23.9087,23.8404,23.8831,186653.0
2018-01-10 13:00:00,28.01,28.05,27.99,28.0,113257.0,23.8831,23.9172,23.866,23.8745,113257.0
2018-01-10 13:10:00,28.0,28.0,27.9,27.92,86184.0,23.8745,23.8745,23.7893,23.8063,86184.0
2018-01-10 13:20:00,27.92,27.95,27.9,27.94,104188.0,23.8063,23.8319,23.7893,23.8234,104188.0
2018-01-10 13:30:00,27.94,27.96,27.92,27.93,93274.0,23.8234,23.8404,23.8063,23.8149,93274.0
2018-01-10 13:40:00,27.93,27.96,27.92,27.96,67787.0,23.8149,23.8404,23.8063,23.8404,67787.0
2018-01-10 13:50:00,27.96,28.0,27.9,27.94,169850.0,23.8404,23.8745,23.7893,23.8234,169850.0
2018-01-10 14:00:00,27.94,27.98,27.92,27.94,184528.0,23.8234,23.8575,23.8063,23.8234,184528.0
2018-01-10 14:10:00,27.94,27.95,27.9,27.93,136437.0,23.8234,23.8319,23.7893,23.8149,136437.0
2018-01-10 14:20:00,27.92,27.94,27.87,27.91,184984.0,23.8063,23.8234,23.7637,23.7978,184984.0
2018-01-10 14:30:00,27.9,27.96,27.9,27.94,136544.0,23.7893,23.8404,23.7893,23.8234,136544.0
2018-01-10 14:40:00,27.94,27.97,27.89,27.89,158265.0,23.8234,23.849,23.7808,23.7808,158265.0
2018-01-10 14:50:00,27.89,27.92,27.86,27.92,83900.0,23.7808,23.8063,23.7552,23.8063,83900.0
2018-01-10 15:00:00,27.91,27.94,27.9,27.94,168877.0,23.7978,23.8234,23.7893,23.8234,168877.0
2018-01-10 15:10:00,27.93,27.96,27.93,27.94,134688.0,23.8149,23.8404,23.8149,23.8234,134688.0
2018-01-10 15:20:00,27.94,27.95,27.92,27.93,57725.0,23.8234,23.8319,23.8063,23.8149,57725.0
2018-01-10 15:30:00,27.93,27.99,27.92,27.98,171849.0,23.8149,23.866,23.8063,23.8575,171849.0
2018-01-10 15:40:00,27.98,28.03,27.97,28.03,279251.0,23.8575,23.9001,23.849,23.9001,279251.0
2018-01-10 15:50:00,28.03,28.05,27.97,27.99,869437.0,23.9001,23.9172,23.849,23.866,869437.0
2018-01-11 09:30:00,28.0,28.03,27.74,27.81,533647.0,23.8745,23.9001,23.6529,23.7125,533647.0
2018-01-11 09:40:00,27.81,27.95,27.74,27.84,440847.0,23.7125,23.8319,23.6529,23.7381,440847.0
2018-01-11 09:50:00,27.84,28.01,27.83,27.95,648912.0,23.7381,23.8831,23.7296,23.8319,648912.0
2018-01-11 10:00:00,27.96,27.96,27.86,27.89,273231.0,23.8404,23.8404,23.7552,23.7808,273231.0
2018-01-11 10:10:00,27.88,27.88,27.8,27.83,110727.0,23.7722,23.7722,23.704,23.7296,110727.0
2018-01-11 10:20:00,27.84,27.88,27.74,27.74,363258.0,23.7381,23.7722,23.6529,23.6529,363258.0
2018-01-11 10:30:00,27.74,27.75,27.58,27.6,560322.0,23.6529,23.6614,23.5164,23.5335,560322.0
2018-01-11 10:40:00,27.6,27.67,27.56,27.66,187711.0,23.5335,23.5932,23.4994,23.5846,187711.0
2018-01-11 10:50:00,27.66,27.76,27.62,27.75,257059.0,23.5846,23.6699,23.5505,23.6614,257059.0
2018-01-11 11:00:00,27.75,27.75,27.69,27.71,105117.0,23.6614,23.6614,23.6102,23.6273,105117.0
2018-01-11 11:10:00,27.71,27.74,27.68,27.71,199005.0,23.6273,23.6529,23.6017,23.6273,199005.0
2018-01-11 11:20:00,27.7,27.74,27.68,27.69,108200.0,23.6187,23.6529,23.6017,23.6102,108200.0
2018-01-11 11:30:00,27.7,27.74,27.69,27.73,121691.0,23.6187,23.6529,23.6102,23.6443,121691.0
2018-01-11 11:40:00,27.72,27.75,27.71,27.74,54952.0,23.6358,23.6614,23.6273,23.6529,54952.0
2018-01-11 11:50:00,27.74,27.74,27.68,27.71,84494.0,23.6529,23.6529,23.6017,23.6273,84494.0
2018-01-11 12:00:00,27.71,27.72,27.66,27.68,73036.0,23.6273,23.6358,23.5846,23.6017,73036.0
2018-01-11 12:10:00,27.68,27.74,27.67,27.72,186169.0,23.6017,23.6529,23.5932,23.6358,186169.0
2018-01-11 12:20:00,27.71,27.77,27.7,27.76,190499.0,23.6273,23.6784,23.6187,23.6699,190499.0
2018-01-11 12:30:00,27.76,27.82,27.73,27.82,122524.0,23.6699,23.7211,23.6443,23.7211,122524.0
2018-01-11 12:40:00,27.82,27.85,27.79,27.84,119240.0,23.7211,23.7466,23.6955,23.7381,119240.0
2018-01-11 12:50:00,27.84,28.02,27.84,27.96,369938.0,23.7381,23.8916,23.7381,23.8404,369938.0
2018-01-11 13:00:00,27.97,28.04,27.96,28.02,126780.0,23.849,23.9087,23.8404,23.8916,126780.0
2018-01-11 13:10:00,28.02,28.04,27.98,28.01,237862.0,23.8916,23.9087,23.8575,23.8831,237862.0
2018-01-11 13:20:00,28.01,28.04,28.0,28.01,107233.0,23.8831,23.9087,23.8745,23.8831,107233.0
2018-01-11 13:30:00,28.01,28.04,27.99,28.02,241634.0,23.8831,23.9087,23.866,23.8916,241634.0
2018-01-11 13:40:00,28.02,28.03,28.0,28.02,73572.0,23.8916,23.9001,23.8745,23.8916,73572.0
2018-01-11 13:50:00,28.03,28.05,28.01,28.04,124493.0,23.9001,23.9172,23.8831,23.9087,124493.0
2018-01-11 14:00:00,28.03,28.05,28.02,28.04,181971.0,23.9001,23.9172,23.8916,23.9087,181971.0
2018-01-11 14:10:00,28.04,28.04,28.01,28.02,65571.0,23.9087,23.9087,23.8831,23.8916,65571.0
2018-01-11 14:20:00,28.02,28.03,27.98,27.99,214537.0,23.8916,23.9001,23.8575,23.866,214537.0
2018-01-11 14:30:00,27.98,28.04,27.97,28.03,153038.0,23.8575,23.9087,23.849,23.9001,153038.0
2018-01-11 14:40:00,28.02,28.04,28.01,28.04,153992.0,23.8916,23.9087,23.8831,23.9087,153992.0
2018-01-11 14:50:00,28.04,28.08,28.02,28.04,135772.0,23.9087,23.9428,23.8916,23.9087,135772.0
2018-01-11 15:00:00,28.04,28.06,28.02,28.03,167207.0,23.9087,23.9257,23.8916,23.9001,167207.0
2018-01-11 15:10:00,28.04,28.1,28.03,28.07,172548.0,23.9087,23.9598,23.9001,23.9342,172548.0
2018-01-11 15:20:00,28.07,28.1,28.06,28.09,174730.0,23.9342,23.9598,23.9257,23.9513,174730.0
2018-01-11 15:30:00,28.09,28.11,28.08,28.1,176015.0,23.9513,23.9683,23.9428,23.9598,176015.0
2018-01-11 15:40:00,28.1,28.1,28.01,28.04,364510.0,23.9598,23.9598,23.8831,23.9087,364510.0
2018-01-11 15:50:00,28.04,28.1,28.03,28.09,515672.0,23.9087,23.9598,23.9001,23.9513,515672.0
2018-01-12 09:30:00,28.15,28.49,28.08,28.48,944652.0,24.0024,24.2923,23.9428,24.2838,944652.0
2018-01-12 09:40:00,28.48,28.6,28.24,28.28,612354.0,24.2838,24.3861,24.0792,24.1133,612354.0
2018-01-12 09:50:00,28.27,28.37,28.27,28.29,112015.0,24.1048,24.19,24.1048,24.1218,112015.0
2018-01-12 10:00:00,28.29,28.44,28.29,28.39,149232.0,24.1218,24.2497,24.1218,24.2071,149232.0
2018-01-12 10:10:00,28.39,28.5,28.38,28.5,235019.0,24.2071,24.3009,24.1986,24.3009,235019.0
2018-01-12 10:20:00,28.5,28.62,28.5,28.62,340877.0,24.3009,24.4032,24.3009,24.4032,340877.0
2018-01-12 10:30:00,28.61,28.78,28.61,28.73,430175.0,24.3947,24.5396,24.3947,24.497,430175.0
2018-01-12 10:40:00,28.72,28.72,28.45,28.49,649256.0,24.4885,24.4885,24.2582,24.2923,649256.0
2018-01-12 10:50:00,28.49,28.51,28.33,28.37,206946.0,24.2923,24.3094,24.1559,24.19,206946.0
2018-01-12 11:00:00,28.38,28.43,28.37,28.38,87860.0,24.1986,24.2412,24.19,24.1986,87860.0
2018-01-12 11:10:00,28.39,28.39,28.26,28.26,175537.0,24.2071,24.2071,24.0962,24.0962,175537.0
2018-01-12 11:20:00,28.27,28.27,28.19,28.19,157404.0,24.1048,24.1048,24.0366,24.0366,157404.0
2018-01-12 11:30:00,28.2,28.23,28.12,28.17,300722.0,24.0451,24.0707,23.9769,24.0195,300722.0
2018-01-12 11:40:00,28.17,28.23,28.15,28.22,99721.0,24.0195,24.0707,24.0024,24.0621,99721.0
2018-01-12 11:50:00,28.22,28.22,28.14,28.17,121859.0,24.0621,24.0621,23.9939,24.0195,121859.0
2018-01-12 12:00:00,28.17,28.19,28.08,28.09,195245.0,24.0195,24.0366,23.9428,23.9513,195245.0
2018-01-12 12:10:00,28.1,28.12,28.05,28.05,176469.0,23.9598,23.9769,23.9172,23.9172,176469.0
2018-01-12 12:20:00,28.06,28.12,28.05,28.08,159297.0,23.9257,23.9769,23.9172,23.9428,159297.0
2018-01-12 12:30:00,28.08,28.1,28.03,28.06,111986.0,23.9428,23.9598,23.9001,23.9257,111986.0
2018-01-12 12:40:00,28.05,28.07,28.01,28.07,134925.0,23.9172,23.9342,23.8831,23.9342,134925.0
2018-01-12 12:50:00,28.07,28.11,28.06,28.11,87174.0,23.9342,23.9683,23.9257,23.9683,87174.0
2018-01-12 13:00:00,28.11,28.14,28.07,28.07,142592.0,23.9683,23.9939,23.9342,23.9342,142592.0
2018-01-12 13:10:00,28.08,28.1,28.08,28.09,47570.0,23.9428,23.9598,23.9428,23.9513,47570.0
2018-01-12 13:20:00,28.1,28.12,28.09,28.1,75540.0,23.9598,23.9769,23.9513,23.9598,75540.0
2018-01-12 13:30:00,28.1,28.1,28.06,28.07,101327.0,23.9598,23.9598,23.9257,23.9342,101327.0
2018-01-12 13:40:00,28.07,28.08,28.03,28.07,114259.0,23.9342,23.9428,23.9001,23.9342,114259.0
2018-01-12 13:50:00,28.07,28.13,28.06,28.11,70970.0,23.9342,23.9854,23.9257,23.9683,70970.0
2018-01-12 14:00:00,28.11,28.16,28.09,28.13,166884.0,23.9683,24.011,23.9513,23.9854,166884.0
2018-01-12 14:10:00,28.13,28.27,28.12,28.22,533952.0,23.9854,24.1048,23.9769,24.0621,533952.0
2018-01-12 14:20:00,28.22,28.29,28.21,28.24,174774.0,24.0621,24.1218,24.0536,24.0792,174774.0
2018-01-12 14:30:00,28.24,28.27,28.22,28.24,131928.0,24.0792,24.1048,24.0621,24.0792,131928.0
2018-01-12 14:40:00,28.23,28.24,28.19,28.22,130752.0,24.0707,24.0792,24.0366,24.0621,130752.0
2018-01-12 14:50:00,28.21,28.22,28.19,28.22,79647.0,24.0536,24.0621,24.0366,24.0621,79647.0
2018-01-12 15:00:00,28.22,28.25,28.21,28.25,98553.0,24.0621,24.0877,24.0536,24.0877,98553.0
2018-01-12 15:10:00,28.25,28.25,28.17,28.17,150797.0,24.0877,24.0877,24.0195,24.0195,150797.0
2018-01-12 15:20:00,28.17,28.24,28.16,28.2,157040.0,24.0195,24.0792,24.011,24.0451,157040.0
2018-01-12 15:30:00,28.2,28.22,28.18,28.21,213214.0,24.0451,24.0621,24.028,24.0536,213214.0
2018-01-12 15:40:00,28.22,28.22,28.15,28.18,287892.0,24.0621,24.0621,24.0024,24.028,287892.0
2018-01-12 15:50:00,28.18,28.19,28.12,28.14,671165.0,24.028,24.0366,23.9769,23.9939,671165.0
2018-01-16 09:30:00,28.35,28.38,28.19,28.26,320779.0,24.173,24.1986,24.0366,24.0962,320779.0
2018-01-16 09:40:00,28.27,28.29,28.18,28.23,154883.0,24.1048,24.1218,24.028,24.0707,154883.0
2018-01-16 09:50:00,28.23,28.24,28.09,28.13,142241.0,24.0707,24.0792,23.9513,23.9854,142241.0
2018-01-16 10:00:00,28.14,28.22,28.09,28.21,156941.0,23.9939,24.0621,23.9513,24.0536,156941.0
2018-01-16 10:10:00,28.21,28.28,28.17,28.21,254491.0,24.0536,24.1133,24.0195,24.0536,254491.0
2018-01-16 10:20:00,28.21,28.22,28.06,28.07,177484.0,24.0536,24.0621,23.9257,23.9342,177484.0
2018-01-16 10:30:00,28.08,28.19,28.0,28.11,347168.0,23.9428,24.0366,23.8745,23.9683,347168.0
2018-01-16 10:40:00,28.11,28.18,28.07,28.18,136716.0,23.9683,24.028,23.9342,24.028,136716.0
2018-01-16 10:50:00,28.18,28.19,28.11,28.16,179571.0,24.028,24.0366,23.9683,24.011,179571.0
2018-01-16 11:00:00,28.16,28.33,28.13,28.33,204075.0,24.011,24.1559,23.9854,24.1559,204075.0
2018-01-16 11:10:00,28.33,28.39,28.32,28.34,155513.0,24.1559,24.2071,24.1474,24.1645,155513.0
2018-01-16 11:20:00,28.33,28.35,28.32,28.34,64502.0,24.1559,24.173,24.1474,24.1645,64502.0
2018-01-16 11:30:00,28.34,28.39,28.33,28.39,73934.0,24.1645,24.2071,24.1559,24.2071,73934.0
2018-01-16 11:40:00,28.39,28.39,28.32,28.37,117748.0,24.2071,24.2071,24.1474,24.19,117748.0
2018-01-16 11:50:00,28.37,28.37,28.28,28.3,83915.0,24.19,24.19,24.1133,24.1303,83915.0
2018-01-16 12:00:00,28.3,28.33,28.28,28.3,63160.0,24.1303,24.1559,24.1133,24.1303,63160.0
2018-01-16 12:10:00,28.3,28.36,28.3,28.36,68615.0,24.1303,24.1815,24.1303,24.1815,68615.0
2018-01-16 12:20:00,28.35,28.36,28.31,28.32,61705.0,24.173,24.1815,24.1389,24.1474,61705.0
2018-01-16 12:30:00,28.33,28.33,28.29,28.33,49776.0,24.1559,24.1559,24.1218,24.1559,49776.0
2018-01-16 12:40:00,28.33,28.36,28.3,28.32,76525.0,24.1559,24.1815,24.1303,24.1474,76525.0
2018-01-16 12:50:00,28.32,28.35,28.31,28.33,85403.0,24.1474,24.173,24.1389,24.1559,85403.0
2018-01-16 13:00:00,28.32,28.36,28.31,28.36,53955.0,24.1474,24.1815,24.1389,24.1815,53955.0
2018-01-16 13:10:00,28.36,28.46,28.35,28.46,161196.0,24.1815,24.2668,24.173,24.2668,161196.0
2018-01-16 13:20:00,28.45,28.47,28.39,28.4,129284.0,24.2582,24.2753,24.2071,24.2156,129284.0
2018-01-16 13:30:00,28.4,28.43,28.36,28.39,86006.0,24.2156,24.2412,24.1815,24.2071,86006.0
2018-01-16 13:40:00,28.38,28.39,28.33,28.39,61717.0,24.1986,24.2071,24.1559,24.2071,61717.0
2018-01-16 13:50:00,28.39,28.41,28.31,28.35,235814.0,24.2071,24.2241,24.1389,24.173,235814.0
2018-01-16 14:00:00,28.36,28.37,28.26,28.31,103531.0,24.1815,24.19,24.0962,24.1389,103531.0
2018-01-16 14:10:00,28.31,28.34,28.21,28.23,164901.0,24.1389,24.1645,24.0536,24.0707,164901.0
2018-01-16 14:20:00,28.23,28.28,28.19,28.28,110016.0,24.0707,24.1133,24.0366,24.1133,110016.0
2018-01-16 14:30:00,28.28,28.34,28.27,28.33,165646.0,24.1133,24.1645,24.1048,24.1559,165646.0
2018-01-16 14:40:00,28.33,28.33,28.25,28.28,113355.0,24.1559,24.1559,24.0877,24.1133,113355.0
2018-01-16 14:50:00,28.28,28.28,28.22,28.25,140755.0,24.1133,24.1133,24.0621,24.0877,140755.0
2018-01-16 15:00:00,28.25,28.36,28.24,28.36,106858.0,24.0877,24.1815,24.0792,24.1815,106858.0
2018-01-16 15:10:00,28.36,28.37,28.29,28.33,240774.0,24.1815,24.19,24.1218,24.1559,240774.0
2018-01-16 15:20:00,28.32,28.37,28.3,28.36,156991.0,24.1474,24.19,24.1303,24.1815,156991.0
2018-01-16 15:30:00,28.35,28.37,28.32,28.36,147932.0,24.173,24.19,24.1474,24.1815,147932.0
2018-01-16 15:40:00,28.36,28.38,28.32,28.33,249146.0,24.1815,24.1986,24.1474,24.1559,249146.0
2018-01-16 15:50:00,28.33,28.35,28.23,28.25,717320.0,24.1559,24.173,24.0707,24.0877,717320.0
2018-01-17 09:30:00,28.42,28.55,28.36,28.49,363131.0,24.2327,24.3435,24.1815,24.2923,363131.0
2018-01-17 09:40:00,28.5,28.68,28.48,28.6,324125.0,24.3009,24.4544,24.2838,24.3861,324125.0
2018-01-17 09:50:00,28.6,28.73,28.54,28.59,287524.0,24.3861,24.497,24.335,24.3776,287524.0
2018-01-17 10:00:00,28.58,28.77,28.56,28.71,266682.0,24.3691,24.5311,24.352,24.4799,266682.0
2018-01-17 10:10:00,28.7,28.75,28.68,28.72,121590.0,24.4714,24.514,24.4544,24.4885,121590.0
2018-01-17 10:20:00,28.72,28.73,28.65,28.72,189826.0,24.4885,24.497,24.4288,24.4885,189826.0
2018-01-17 10:30:00,28.73,28.9,28.7,28.84,438488.0,24.497,24.6419,24.4714,24.5908,438488.0
2018-01-17 10:40:00,28.83,28.89,28.77,28.8,368560.0,24.5823,24.6334,24.5311,24.5567,368560.0
2018-01-17 10:50:00,28.79,28.81,28.61,28.62,289118.0,24.5481,24.5652,24.3947,24.4032,289118.0
2018-01-17 11:00:00,28.62,28.63,28.44,28.5,127028.0,24.4032,24.4117,24.2497,24.3009,127028.0
2018-01-17 11:10:00,28.5,28.57,28.44,28.52,245307.0,24.3009,24.3606,24.2497,24.3179,245307.0
2018-01-17 11:20:00,28.52,28.53,28.36,28.43,153051.0,24.3179,24.3265,24.1815,24.2412,153051.0
2018-01-17 11:30:00,28.43,28.5,28.41,28.5,46735.0,24.2412,24.3009,24.2241,24.3009,46735.0
2018-01-17 11:40:00,28.49,28.5,28.45,28.5,48902.0,24.2923,24.3009,24.2582,24.3009,48902.0
2018-01-17 11:50:00,28.49,28.53,28.48,28.5,96138.0,24.2923,24.3265,24.2838,24.3009,96138.0
2018-01-17 12:00:00,28.51,28.57,28.49,28.57,45827.0,24.3094,24.3606,24.2923,24.3606,45827.0
2018-01-17 12:10:00,28.56,28.58,28.55,28.57,55532.0,24.352,24.3691,24.3435,24.3606,55532.0
2018-01-17 12:20:00,28.57,28.7,28.57,28.68,153006.0,24.3606,24.4714,24.3606,24.4544,153006.0
2018-01-17 12:30:00,28.69,28.7,28.66,28.68,48104.0,24.4629,24.4714,24.4373,24.4544,48104.0
2018-01-17 12:40:00,28.68,28.68,28.64,28.67,67310.0,24.4544,24.4544,24.4202,24.4458,67310.0
2018-01-17 12:50:00,28.67,28.77,28.67,28.76,113202.0,24.4458,24.5311,24.4458,24.5226,113202.0
2018-01-17 13:00:00,28.76,28.79,28.71,28.74,99143.0,24.5226,24.5481,24.4799,24.5055,99143.0
2018-01-17 13:10:00,28.74,28.74,28.68,28.69,62670.0,24.5055,24.5055,24.4544,24.4629,62670.0
2018-01-17 13:20:00,28.69,28.72,28.67,28.67,63419.0,24.4629,24.4885,24.4458,24.4458,63419.0
2018-01-17 13:30:00,28.68,28.72,28.68,28.71,77209.0,24.4544,24.4885,24.4544,24.4799,77209.0
2018-01-17 13:40:00,28.7,28.74,28.7,28.73,57561.0,24.4714,24.5055,24.4714,24.497,57561.0
2018-01-17 13:50:00,28.74,28.77,28.72,28.77,78366.0,24.5055,24.5311,24.4885,24.5311,78366.0
2018-01-17 14:00:00,28.77,28.82,28.76,28.8,132534.0,24.5311,24.5737,24.5226,24.5567,132534.0
2018-01-17 14:10:00,28.8,28.83,28.78,28.8,129557.0,24.5567,24.5823,24.5396,24.5567,129557.0
2018-01-17 14:20:00,28.81,28.83,28.79,28.8,48161.0,24.5652,24.5823,24.5481,24.5567,48161.0
2018-01-17 14:30:00,28.81,28.83,28.78,28.82,79134.0,24.5652,24.5823,24.5396,24.5737,79134.0
2018-01-17 14:40:00,28.82,28.84,28.81,28.84,52781.0,24.5737,24.5908,24.5652,24.5908,52781.0
2018-01-17 14:50:00,28.84,28.86,28.8,28.85,332552.0,24.5908,24.6078,24.5567,24.5993,332552.0
2018-01-17 15:00:00,28.84,28.85,28.78,28.79,155841.0,24.5908,24.5993,24.5396,24.5481,155841.0
2018-01-17 15:10:00,28.78,28.82,28.77,28.8,171709.0,24.5396,24.5737,24.5311,24.5567,171709.0
2018-01-17 15:20:00,28.81,28.81,28.72,28.72,142659.0,24.5652,24.5652,24.4885,24.4885,142659.0
2018-01-17 15:30:00,28.72,28.74,28.68,28.74,195149.0,24.4885,24.5055,24.4544,24.5055,195149.0
2018-01-17 15:40:00,28.74,28.75,28.7,28.7,204017.0,24.5055,24.514,24.4714,24.4714,204017.0
2018-01-17 15:50:00,28.71,28.72,28.64,28.68,589951.0,24.4799,24.4885,24.4202,24.4544,589951.0
2018-01-18 09:30:00,28.76,29.0,28.76,28.9,427631.0,24.5226,24.7272,24.5226,24.6419,427631.0
2018-01-18 09:40:00,28.91,28.92,28.7,28.79,606170.0,24.6505,24.659,24.4714,24.5481,606170.0
2018-01-18 09:50:00,28.79,29.15,28.77,29.12,616735.0,24.5481,24.8551,24.5311,24.8295,616735.0
2018-01-18 10:00:00,29.12,29.36,29.1,29.27,712178.0,24.8295,25.0342,24.8125,24.9574,712178.0
2018-01-18 10:10:00,29.27,29.35,29.12,29.15,317611.0,24.9574,25.0256,24.8295,24.8551,317611.0
2018-01-18 10:20:00,29.15,29.24,29.14,29.21,232255.0,24.8551,24.9318,24.8466,24.9063,232255.0
2018-01-18 10:30:00,29.21,29.25,29.08,29.13,288221.0,24.9063,24.9404,24.7954,24.8381,288221.0
2018-01-18 10:40:00,29.12,29.17,29.05,29.14,210027.0,24.8295,24.8722,24.7698,24.8466,210027.0
2018-01-18 10:50:00,29.14,29.22,29.1,29.2,331626.0,24.8466,24.9148,24.8125,24.8977,331626.0
2018-01-18 11:00:00,29.21,29.25,29.18,29.22,303653.0,24.9063,24.9404,24.8807,24.9148,303653.0
2018-01-18 11:10:00,29.21,29.25,29.16,29.21,116770.0,24.9063,24.9404,24.8636,24.9063,116770.0
2018-01-18 11:20:00,29.21,29.22,29.02,29.06,116451.0,24.9063,24.9148,24.7443,24.7784,116451.0
2018-01-18 11:30:00,29.07,29.13,29.04,29.04,174465.0,24.7869,24.8381,24.7613,24.7613,174465.0
2018-01-18 11:40:00,29.04,29.06,29.01,29.05,171248.0,24.7613,24.7784,24.7357,24.7698,171248.0
2018-01-18 11:50:00,29.04,29.06,29.02,29.03,52825.0,24.7613,24.7784,24.7443,24.7528,52825.0
2018-01-18 12:00:00,29.02,29.13,29.02,29.07,231302.0,24.7443,24.8381,24.7443,24.7869,231302.0
2018-01-18 12:10:00,29.06,29.1,29.03,29.06,67854.0,24.7784,24.8125,24.7528,24.7784,67854.0
2018-01-18 12:20:00,29.05,29.08,29.03,29.08,65197.0,24.7698,24.7954,24.7528,24.7954,65197.0
2018-01-18 12:30:00,29.08,29.11,29.06,29.08,132232.0,24.7954,24.821,24.7784,24.7954,132232.0
2018-01-18 12:40:00,29.08,29.11,29.07,29.1,69851.0,24.7954,24.821,24.7869,24.8125,69851.0
2018-01-18 12:50:00,29.1,29.12,29.07,29.09,134791.0,24.8125,24.8295,24.7869,24.8039,134791.0
2018-01-18 13:00:00,29.1,29.1,29.05,29.08,132653.0,24.8125,24.8125,24.7698,24.7954,132653.0
2018-01-18 13:10:00,29.08,29.1,29.03,29.03,81908.0,24.7954,24.8125,24.7528,24.7528,81908.0
2018-01-18 13:20:00,29.03,29.05,29.01,29.04,80357.0,24.7528,24.7698,24.7357,24.7613,80357.0
2018-01-18 13:30:00,29.03,29.04,28.99,29.02,79506.0,24.7528,24.7613,24.7187,24.7443,79506.0
2018-01-18 13:40:00,29.02,29.09,28.98,29.05,211946.0,24.7443,24.8039,24.7102,24.7698,211946.0
2018-01-18 13:50:00,29.04,29.08,29.02,29.07,67563.0,24.7613,24.7954,24.7443,24.7869,67563.0
2018-01-18 14:00:00,29.06,29.09,29.02,29.05,87112.0,24.7784,24.8039,24.7443,24.7698,87112.0
2018-01-18 14:10:00,29.05,29.06,29.01,29.01,90615.0,24.7698,24.7784,24.7357,24.7357,90615.0
2018-01-18 14:20:00,29.02,29.07,29.01,29.04,205666.0,24.7443,24.7869,24.7357,24.7613,205666.0
2018-01-18 14:30:00,29.04,29.07,29.03,29.04,106317.0,24.7613,24.7869,24.7528,24.7613,106317.0
2018-01-18 14:40:00,29.04,29.08,29.02,29.02,369464.0,24.7613,24.7954,24.7443,24.7443,369464.0
2018-01-18 14:50:00,29.03,29.11,29.02,29.09,130511.0,24.7528,24.821,24.7443,24.8039,130511.0
2018-01-18 15:00:00,29.08,29.1,29.06,29.09,78306.0,24.7954,24.8125,24.7784,24.8039,78306.0
2018-01-18 15:10:00,29.1,29.1,29.06,29.08,105668.0,24.8125,24.8125,24.7784,24.7954,105668.0
2018-01-18 15:20:00,29.08,29.09,29.04,29.07,154457.0,24.7954,24.8039,24.7613,24.7869,154457.0
2018-01-18 15:30:00,29.08,29.1,29.06,29.08,324202.0,24.7954,24.8125,24.7784,24.7954,324202.0
2018-01-18 15:40:00,29.08,29.08,29.02,29.03,465523.0,24.7954,24.7954,24.7443,24.7528,465523.0
2018-01-18 15:50:00,29.05,29.08,29.04,29.08,707883.0,24.7698,24.7954,24.7613,24.7954,707883.0
2018-01-19 09:30:00,29.16,29.17,28.97,28.99,588546.0,24.8636,24.8722,24.7016,24.7187,588546.0
2018-01-19 09:40:00,28.99,29.01,28.92,28.95,160852.0,24.7187,24.7357,24.659,24.6846,160852.0
2018-01-19 09:50:00,28.95,29.07,28.94,29.05,374461.0,24.6846,24.7869,24.676,24.7698,374461.0
2018-01-19 10:00:00,29.06,29.16,29.04,29.11,232817.0,24.7784,24.8636,24.7613,24.821,232817.0
2018-01-19 10:10:00,29.11,29.25,29.1,29.24,148070.0,24.821,24.9404,24.8125,24.9318,148070.0
2018-01-19 10:20:00,29.24,29.32,29.19,29.28,306550.0,24.9318,25.0001,24.8892,24.966,306550.0
2018-01-19 10:30:00,29.27,29.33,29.2,29.33,125326.0,24.9574,25.0086,24.8977,25.0086,125326.0
2018-01-19 10:40:00,29.33,29.39,29.31,29.36,189374.0,25.0086,25.0597,24.9915,25.0342,189374.0
2018-01-19 10:50:00,29.37,29.45,29.36,29.41,207201.0,25.0427,25.1109,25.0342,25.0768,207201.0
2018-01-19 11:00:00,29.4,29.47,29.3,29.33,320344.0,25.0683,25.128,24.983,25.0086,320344.0
2018-01-19 11:10:00,29.33,29.41,29.33,29.37,203543.0,25.0086,25.0768,25.0086,25.0427,203543.0
2018-01-19 11:20:00,29.37,29.49,29.36,29.43,170721.0,25.0427,25.145,25.0342,25.0939,170721.0
2018-01-19 11:30:00,29.44,29.5,29.44,29.47,137781.0,25.1024,25.1535,25.1024,25.128,137781.0
2018-01-19 11:40:00,29.46,29.52,29.44,29.5,176765.0,25.1194,25.1706,25.1024,25.1535,176765.0
2018-01-19 11:50:00,29.5,29.53,29.45,29.49,105366.0,25.1535,25.1791,25.1109,25.145,105366.0
2018-01-19 12:00:00,29.49,29.5,29.46,29.48,67167.0,25.145,25.1535,25.1194,25.1365,67167.0
2018-01-19 12:10:00,29.48,29.67,29.47,29.67,288749.0,25.1365,25.2985,25.128,25.2985,288749.0
2018-01-19 12:20:00,29.67,29.67,29.56,29.62,195730.0,25.2985,25.2985,25.2047,25.2559,195730.0
2018-01-19 12:30:00,29.61,29.63,29.57,29.63,105783.0,25.2473,25.2644,25.2132,25.2644,105783.0
2018-01-19 12:40:00,29.63,29.64,29.58,29.64,98125.0,25.2644,25.2729,25.2218,25.2729,98125.0
2018-01-19 12:50:00,29.64,29.69,29.63,29.69,107901.0,25.2729,25.3155,25.2644,25.3155,107901.0
2018-01-19 13:00:00,29.69,29.7,29.68,29.7,64038.0,25.3155,25.3241,25.307,25.3241,64038.0
2018-01-19 13:10:00,29.7,29.72,29.67,29.71,113930.0,25.3241,25.3411,25.2985,25.3326,113930.0
2018-01-19 13:20:00,29.71,29.76,29.71,29.75,155171.0,25.3326,25.3752,25.3326,25.3667,155171.0
2018-01-19 13:30:00,29.75,29.76,29.72,29.76,121001.0,25.3667,25.3752,25.3411,25.3752,121001.0
2018-01-19 13:40:00,29.76,29.82,29.72,29.72,210863.0,25.3752,25.4264,25.3411,25.3411,210863.0
2018-01-19 13:50:00,29.71,29.75,29.68,29.74,155444.0,25.3326,25.3667,25.307,25.3582,155444.0
2018-01-19 14:00:00,29.73,29.76,29.69,29.72,161099.0,25.3497,25.3752,25.3155,25.3411,161099.0
2018-01-19 14:10:00,29.72,29.76,29.71,29.71,184228.0,25.3411,25.3752,25.3326,25.3326,184228.0
2018-01-19 14:20:00,29.71,29.76,29.71,29.75,175163.0,25.3326,25.3752,25.3326,25.3667,175163.0
2018-01-19 14:30:00,29.75,29.77,29.73,29.75,154930.0,25.3667,25.3838,25.3497,25.3667,154930.0
2018-01-19 14:40:00,29.75,29.76,29.72,29.75,212501.0,25.3667,25.3752,25.3411,25.3667,212501.0
2018-01-19 14:50:00,29.74,29.76,29.66,29.66,212861.0,25.3582,25.3752,25.29,25.29,212861.0
2018-01-19 15:00:00,29.67,29.69,29.65,29.68,145365.0,25.2985,25.3155,25.2814,25.307,145365.0
2018-01-19 15:10:00,29.69,29.71,29.64,29.65,163302.0,25.3155,25.3326,25.2729,25.2814,163302.0
2018-01-19 15:20:00,29.65,29.72,29.64,29.69,207732.0,25.2814,25.3411,25.2729,25.3155,207732.0
2018-01-19 15:30:00,29.69,29.7,29.63,29.68,207594.0,25.3155,25.3241,25.2644,25.307,207594.0
2018-01-19 15:40:00,29.68,29.74,29.64,29.74,435331.0,25.307,25.3582,25.2729,25.3582,435331.0
2018-01-19 15:50:00,29.74,29.75,29.69,29.73,883484.0,25.3582,25.3667,25.3155,25.3497,883484.0
2018-01-22 09:30:00,29.65,29.73,29.52,29.57,404836.0,25.2814,25.3497,25.1706,25.2132,404836.0
2018-01-22 09:40:00,29.57,29.65,29.34,29.35,257900.0,25.2132,25.2814,25.0171,25.0256,257900.0
2018-01-22 09:50:00,29.36,29.37,29.28,29.34,281687.0,25.0342,25.0427,24.966,25.0171,281687.0
2018-01-22 10:00:00,29.34,29.52,29.32,29.52,393409.0,25.0171,25.1706,25.0001,25.1706,393409.0
2018-01-22 10:10:00,29.52,29.55,29.44,29.45,427857.0,25.1706,25.1962,25.1024,25.1109,427857.0
2018-01-22 10:20:00,29.45,29.45,29.32,29.4,201699.0,25.1109,25.1109,25.0001,25.0683,201699.0
2018-01-22 10:30:00,29.4,29.4,29.25,29.28,347135.0,25.0683,25.0683,24.9404,24.966,347135.0
2018-01-22 10:40:00,29.28,29.35,29.27,29.34,277839.0,24.966,25.0256,24.9574,25.0171,277839.0
2018-01-22 10:50:00,29.34,29.46,29.33,29.4,351332.0,25.0171,25.1194,25.0086,25.0683,351332.0
2018-01-22 11:00:00,29.4,29.57,29.36,29.57,354090.0,25.0683,25.2132,25.0342,25.2132,354090.0
2018-01-22 11:10:00,29.56,29.56,29.47,29.49,179725.0,25.2047,25.2047,25.128,25.145,179725.0
2018-01-22 11:20:00,29.49,29.53,29.42,29.42,229912.0,25.145,25.1791,25.0853,25.0853,229912.0
2018-01-22 11:30:00,29.43,29.43,29.18,29.21,362389.0,25.0939,25.0939,24.8807,24.9063,362389.0
2018-01-22 11:40:00,29.21,29.23,29.19,29.2,174785.0,24.9063,24.9233,24.8892,24.8977,174785.0
2018-01-22 11:50:00,29.2,29.25,29.16,29.25,171203.0,24.8977,24.9404,24.8636,24.9404,171203.0
2018-01-22 12:00:00,29.24,29.31,29.23,29.28,169636.0,24.9318,24.9915,24.9233,24.966,169636.0
2018-01-22 12:10:00,29.28,29.29,29.24,29.24,92709.0,24.966,24.9745,24.9318,24.9318,92709.0
2018-01-22 12:20:00,29.25,29.28,29.24,29.26,103119.0,24.9404,24.966,24.9318,24.9489,103119.0
2018-01-22 12:30:00,29.25,29.33,29.24,29.32,86533.0,24.9404,25.0086,24.9318,25.0001,86533.0
2018-01-22 12:40:00,29.33,29.35,29.3,29.35,81706.0,25.0086,25.0256,24.983,25.0256,81706.0
2018-01-22 12:50:00,29.35,29.4,29.33,29.34,63073.0,25.0256,25.0683,25.0086,25.0171,63073.0
2018-01-22 13:00:00,29.33,29.35,29.28,29.31,86352.0,25.0086,25.0256,24.966,24.9915,86352.0
2018-01-22 13:10:00,29.31,29.43,29.31,29.42,179848.0,24.9915,25.0939,24.9915,25.0853,179848.0
2018-01-22 13:20:00,29.43,29.49,29.42,29.47,203706.0,25.0939,25.145,25.0853,25.128,203706.0
2018-01-22 13:30:00,29.47,29.52,29.45,29.51,150684.0,25.128,25.1706,25.1109,25.1621,150684.0
2018-01-22 13:40:00,29.51,29.56,29.46,29.56,139296.0,25.1621,25.2047,25.1194,25.2047,139296.0
2018-01-22 13:50:00,29.57,29.6,29.53,29.58,142861.0,25.2132,25.2388,25.1791,25.2218,142861.0
2018-01-22 14:00:00,29.58,29.6,29.53,29.54,67139.0,25.2218,25.2388,25.1791,25.1876,67139.0
2018-01-22 14:10:00,29.53,29.58,29.53,29.55,82264.0,25.1791,25.2218,25.1791,25.1962,82264.0
2018-01-22 14:20:00,29.55,29.56,29.5,29.52,70015.0,25.1962,25.2047,25.1535,25.1706,70015.0
2018-01-22 14:30:00,29.52,29.59,29.51,29.58,46770.0,25.1706,25.2303,25.1621,25.2218,46770.0
2018-01-22 14:40:00,29.59,29.64,29.58,29.61,85946.0,25.2303,25.2729,25.2218,25.2473,85946.0
2018-01-22 14:50:00,29.62,29.62,29.54,29.55,68892.0,25.2559,25.2559,25.1876,25.1962,68892.0
2018-01-22 15:00:00,29.55,29.57,29.52,29.55,74287.0,25.1962,25.2132,25.1706,25.1962,74287.0
2018-01-22 15:10:00,29.54,29.58,29.52,29.58,92500.0,25.1876,25.2218,25.1706,25.2218,92500.0
2018-01-22 15:20:00,29.58,29.63,29.56,29.59,109479.0,25.2218,25.2644,25.2047,25.2303,109479.0
2018-01-22 15:30:00,29.59,29.62,29.58,29.61,128951.0,25.2303,25.2559,25.2218,25.2473,128951.0
2018-01-22 15:40:00,29.61,29.63,29.57,29.63,239115.0,25.2473,25.2644,25.2132,25.2644,239115.0
2018-01-22 15:50:00,29.62,29.65,29.61,29.62,488112.0,25.2559,25.2814,25.2473,25.2559,488112.0
2018-01-23 09:30:00,29.62,29.63,29.38,29.48,172698.0,25.2559,25.2644,25.0512,25.1365,172698.0
2018-01-23 09:40:00,29.48,29.53,29.28,29.45,158481.0,25.1365,25.1791,24.966,25.1109,158481.0
2018-01-23 09:50:00,29.44,29.45,29.29,29.4,170360.0,25.1024,25.1109,24.9745,25.0683,170360.0
2018-01-23 10:00:00,29.39,29.39,29.25,29.29,181967.0,25.0597,25.0597,24.9404,24.9745,181967.0
2018-01-23 10:10:00,29.29,29.34,29.16,29.19,225681.0,24.9745,25.0171,24.8636,24.8892,225681.0
2018-01-23 10:20:00,29.19,29.25,29.14,29.18,215755.0,24.8892,24.9404,24.8466,24.8807,215755.0
2018-01-23 10:30:00,29.17,29.24,29.15,29.17,167470.0,24.8722,24.9318,24.8551,24.8722,167470.0
2018-01-23 10:40:00,29.17,29.21,29.14,29.21,124330.0,24.8722,24.9063,24.8466,24.9063,124330.0
2018-01-23 10:50:00,29.2,29.22,29.12,29.18,181610.0,24.8977,24.9148,24.8295,24.8807,181610.0
2018-01-23 11:00:00,29.17,29.19,29.1,29.17,238015.0,24.8722,24.8892,24.8125,24.8722,238015.0
2018-01-23 11:10:00,29.17,29.18,29.1,29.1,133047.0,24.8722,24.8807,24.8125,24.8125,133047.0
2018-01-23 11:20:00,29.11,29.15,29.1,29.12,94085.0,24.821,24.8551,24.8125,24.8295,94085.0
2018-01-23 11:30:00,29.12,29.17,29.11,29.13,82908.0,24.8295,24.8722,24.821,24.8381,82908.0
2018-01-23 11:40:00,29.13,29.16,29.11,29.14,110703.0,24.8381,24.8636,24.821,24.8466,110703.0
2018-01-23 11:50:00,29.14,29.23,29.13,29.17,70748.0,24.8466,24.9233,24.8381,24.8722,70748.0
2018-01-23 12:00:00,29.17,29.22,29.17,29.18,99444.0,24.8722,24.9148,24.8722,24.8807,99444.0
2018-01-23 12:10:00,29.18,29.18,29.14,29.14,68116.0,24.8807,24.8807,24.8466,24.8466,68116.0
2018-01-23 12:20:00,29.14,29.22,29.14,29.16,121913.0,24.8466,24.9148,24.8466,24.8636,121913.0
2018-01-23 12:30:00,29.15,29.17,29.12,29.13,93583.0,24.8551,24.8722,24.8295,24.8381,93583.0
2018-01-23 12:40:00,29.13,29.14,29.1,29.1,67614.0,24.8381,24.8466,24.8125,24.8125,67614.0
2018-01-23 12:50:00,29.1,29.17,29.08,29.17,172359.0,24.8125,24.8722,24.7954,24.8722,172359.0
2018-01-23 13:00:00,29.17,29.17,29.1,29.11,184925.0,24.8722,24.8722,24.8125,24.821,184925.0
2018-01-23 13:10:00,29.11,29.11,29.03,29.04,126042.0,24.821,24.821,24.7528,24.7613,126042.0
2018-01-23 13:20:00,29.04,29.1,29.01,29.09,153928.0,24.7613,24.8125,24.7357,24.8039,153928.0
2018-01-23 13:30:00,29.1,29.16,29.09,29.16,86012.0,24.8125,24.8636,24.8039,24.8636,86012.0
2018-01-23 13:40:00,29.16,29.19,29.12,29.19,80398.0,24.8636,24.8892,24.8295,24.8892,80398.0
2018-01-23 13:50:00,29.19,29.25,29.18,29.21,142703.0,24.8892,24.9404,24.8807,24.9063,142703.0
2018-01-23 14:00:00,29.22,29.24,29.18,29.22,129151.0,24.9148,24.9318,24.8807,24.9148,129151.0
2018-01-23 14:10:00,29.21,29.28,29.21,29.22,283219.0,24.9063,24.966,24.9063,24.9148,283219.0
2018-01-23 14:20:00,29.22,29.23,29.11,29.21,507933.0,24.9148,24.9233,24.821,24.9063,507933.0
2018-01-23 14:30:00,29.2,29.31,29.17,29.29,426127.0,24.8977,24.9915,24.8722,24.9745,426127.0
2018-01-23 14:40:00,29.28,29.3,29.27,29.3,335888.0,24.966,24.983,24.9574,24.983,335888.0
2018-01-23 14:50:00,29.3,29.32,29.23,29.24,289948.0,24.983,25.0001,24.9233,24.9318,289948.0
2018-01-23 15:00:00,29.24,29.27,29.19,29.21,448254.0,24.9318,24.9574,24.8892,24.9063,448254.0
2018-01-23 15:10:00,29.21,29.3,29.18,29.25,533997.0,24.9063,24.983,24.8807,24.9404,533997.0
2018-01-23 15:20:00,29.25,29.33,29.23,29.32,195180.0,24.9404,25.0086,24.9233,25.0001,195180.0
2018-01-23 15:30:00,29.32,29.32,29.26,29.3,245335.0,25.0001,25.0001,24.9489,24.983,245335.0
2018-01-23 15:40:00,29.29,29.33,29.25,29.31,663134.0,24.9745,25.0086,24.9404,24.9915,663134.0
2018-01-23 15:50:00,29.31,29.34,29.28,29.33,1337469.0,24.9915,25.0171,24.966,25.0086,1337469.0
2018-01-24 09:30:00,29.38,29.5,29.33,29.48,313628.0,25.0512,25.1535,25.0086,25.1365,313628.0
2018-01-24 09:40:00,29.49,29.69,29.44,29.68,230666.0,25.145,25.3155,25.1024,25.307,230666.0
2018-01-24 09:50:00,29.69,29.76,29.67,29.68,317822.0,25.3155,25.3752,25.2985,25.307,317822.0
2018-01-24 10:00:00,29.68,29.79,29.67,29.7,396703.0,25.307,25.4008,25.2985,25.3241,396703.0
2018-01-24 10:10:00,29.71,29.76,29.66,29.76,158985.0,25.3326,25.3752,25.29,25.3752,158985.0
2018-01-24 10:20:00,29.76,29.77,29.67,29.68,213127.0,25.3752,25.3838,25.2985,25.307,213127.0
2018-01-24 10:30:00,29.68,29.77,29.64,29.74,537142.0,25.307,25.3838,25.2729,25.3582,537142.0
2018-01-24 10:40:00,29.74,29.8,29.73,29.78,324518.0,25.3582,25.4093,25.3497,25.3923,324518.0
2018-01-24 10:50:00,29.77,29.84,29.77,29.8,357411.0,25.3838,25.4434,25.3838,25.4093,357411.0
2018-01-24 11:00:00,29.8,29.87,29.79,29.85,284789.0,25.4093,25.469,25.4008,25.452,284789.0
2018-01-24 11:10:00,29.85,29.85,29.71,29.75,628245.0,25.452,25.452,25.3326,25.3667,628245.0
2018-01-24 11:20:00,29.74,29.74,29.62,29.65,207890.0,25.3582,25.3582,25.2559,25.2814,207890.0
2018-01-24 11:30:00,29.64,29.64,29.51,29.55,258025.0,25.2729,25.2729,25.1621,25.1962,258025.0
2018-01-24 11:40:00,29.55,29.56,29.4,29.45,299688.0,25.1962,25.2047,25.0683,25.1109,299688.0
2018-01-24 11:50:00,29.45,29.48,29.44,29.46,134675.0,25.1109,25.1365,25.1024,25.1194,134675.0
2018-01-24 12:00:00,29.46,29.46,29.32,29.34,483850.0,25.1194,25.1194,25.0001,25.0171,483850.0
2018-01-24 12:10:00,29.33,29.36,29.2,29.27,323864.0,25.0086,25.0342,24.8977,24.9574,323864.0
2018-01-24 12:20:00,29.28,29.28,29.16,29.17,128673.0,24.966,24.966,24.8636,24.8722,128673.0
2018-01-24 12:30:00,29.17,29.23,29.14,29.21,169492.0,24.8722,24.9233,24.8466,24.9063,169492.0
2018-01-24 12:40:00,29.21,29.23,29.15,29.19,118211.0,24.9063,24.9233,24.8551,24.8892,118211.0
2018-01-24 12:50:00,29.2,29.26,29.17,29.25,100459.0,24.8977,24.9489,24.8722,24.9404,100459.0
2018-01-24 13:00:00,29.26,29.3,29.25,29.28,252693.0,24.9489,24.983,24.9404,24.966,252693.0
2018-01-24 13:10:00,29.27,29.28,29.19,29.23,180066.0,24.9574,24.966,24.8892,24.9233,180066.0
2018-01-24 13:20:00,29.23,29.37,29.2,29.36,178227.0,24.9233,25.0427,24.8977,25.0342,178227.0
2018-01-24 13:30:00,29.35,29.43,29.3,29.43,259052.0,25.0256,25.0939,24.983,25.0939,259052.0
2018-01-24 13:40:00,29.43,29.57,29.42,29.5,172111.0,25.0939,25.2132,25.0853,25.1535,172111.0
2018-01-24 13:50:00,29.5,29.63,29.5,29.58,145812.0,25.1535,25.2644,25.1535,25.2218,145812.0
2018-01-24 14:00:00,29.58,29.63,29.53,29.55,126865.0,25.2218,25.2644,25.1791,25.1962,126865.0
2018-01-24 14:10:00,29.55,29.65,29.53,29.64,110362.0,25.1962,25.2814,25.1791,25.2729,110362.0
2018-01-24 14:20:00,29.64,29.65,29.54,29.58,148249.0,25.2729,25.2814,25.1876,25.2218,148249.0
2018-01-24 14:30:00,29.58,29.58,29.54,29.55,140465.0,25.2218,25.2218,25.1876,25.1962,140465.0
2018-01-24 14:40:00,29.55,29.65,29.54,29.64,190480.0,25.1962,25.2814,25.1876,25.2729,190480.0
2018-01-24 14:50:00,29.63,29.65,29.6,29.61,175280.0,25.2644,25.2814,25.2388,25.2473,175280.0
2018-01-24 15:00:00,29.61,29.64,29.54,29.55,248937.0,25.2473,25.2729,25.1876,25.1962,248937.0
2018-01-24 15:10:00,29.55,29.62,29.54,29.59,323169.0,25.1962,25.2559,25.1876,25.2303,323169.0
2018-01-24 15:20:00,29.59,29.61,29.58,29.61,248480.0,25.2303,25.2473,25.2218,25.2473,248480.0
2018-01-24 15:30:00,29.61,29.61,29.51,29.51,244475.0,25.2473,25.2473,25.1621,25.1621,244475.0
2018-01-24 15:40:00,29.51,29.54,29.46,29.53,324717.0,25.1621,25.1876,25.1194,25.1791,324717.0
2018-01-24 15:50:00,29.52,29.52,29.45,29.49,848733.0,25.1706,25.1706,25.1109,25.145,848733.0
2018-01-25 09:30:00,30.35,30.37,29.71,30.05,1437025.0,25.8783,25.8954,25.3326,25.6225,1437025.0
2018-01-25 09:40:00,30.04,30.06,29.77,29.83,795545.0,25.614,25.631,25.3838,25.4349,795545.0
2018-01-25 09:50:00,29.83,29.95,29.8,29.93,556842.0,25.4349,25.5372,25.4093,25.5202,556842.0
2018-01-25 10:00:00,29.94,30.0,29.84,29.92,527659.0,25.5287,25.5799,25.4434,25.5117,527659.0
2018-01-25 10:10:00,29.92,29.97,29.78,29.93,279519.0,25.5117,25.5543,25.3923,25.5202,279519.0
2018-01-25 10:20:00,29.93,30.06,29.87,29.99,420654.0,25.5202,25.631,25.469,25.5713,420654.0
2018-01-25 10:30:00,29.99,30.11,29.97,30.09,322597.0,25.5713,25.6737,25.5543,25.6566,322597.0
2018-01-25 10:40:00,30.09,30.16,29.91,29.94,594972.0,25.6566,25.7163,25.5031,25.5287,594972.0
2018-01-25 10:50:00,29.94,30.18,29.93,30.17,619239.0,25.5287,25.7333,25.5202,25.7248,619239.0
2018-01-25 11:00:00,30.16,30.21,30.09,30.13,550464.0,25.7163,25.7589,25.6566,25.6907,550464.0
2018-01-25 11:10:00,30.13,30.24,30.1,30.2,751661.0,25.6907,25.7845,25.6651,25.7504,751661.0
2018-01-25 11:20:00,30.2,30.26,29.99,30.1,501322.0,25.7504,25.8016,25.5713,25.6651,501322.0
2018-01-25 11:30:00,30.1,30.25,30.06,30.24,220308.0,25.6651,25.793,25.631,25.7845,220308.0
2018-01-25 11:40:00,30.23,30.24,30.12,30.16,199550.0,25.776,25.7845,25.6822,25.7163,199550.0
2018-01-25 11:50:00,30.16,30.26,30.14,30.26,227015.0,25.7163,25.8016,25.6992,25.8016,227015.0
2018-01-25 12:00:00,30.26,30.29,30.24,30.26,174526.0,25.8016,25.8271,25.7845,25.8016,174526.0
2018-01-25 12:10:00,30.26,30.32,30.25,30.26,205022.0,25.8016,25.8527,25.793,25.8016,205022.0
2018-01-25 12:20:00,30.26,30.26,30.14,30.25,150308.0,25.8016,25.8016,25.6992,25.793,150308.0
2018-01-25 12:30:00,30.26,30.41,30.25,30.36,357446.0,25.8016,25.9295,25.793,25.8868,357446.0
2018-01-25 12:40:00,30.37,30.42,30.3,30.41,127226.0,25.8954,25.938,25.8357,25.9295,127226.0
2018-01-25 12:50:00,30.41,30.46,30.34,30.39,311321.0,25.9295,25.9721,25.8698,25.9124,311321.0
2018-01-25 13:00:00,30.38,30.39,30.3,30.36,159836.0,25.9039,25.9124,25.8357,25.8868,159836.0
2018-01-25 13:10:00,30.36,30.41,30.35,30.4,104170.0,25.8868,25.9295,25.8783,25.9209,104170.0
2018-01-25 13:20:00,30.4,30.4,30.26,30.28,100877.0,25.9209,25.9209,25.8016,25.8186,100877.0
2018-01-25 13:30:00,30.27,30.29,30.23,30.23,129326.0,25.8101,25.8271,25.776,25.776,129326.0
2018-01-25 13:40:00,30.23,30.36,30.23,30.34,214584.0,25.776,25.8868,25.776,25.8698,214584.0
2018-01-25 13:50:00,30.34,30.41,30.33,30.4,155798.0,25.8698,25.9295,25.8612,25.9209,155798.0
2018-01-25 14:00:00,30.4,30.43,30.33,30.34,149884.0,25.9209,25.9465,25.8612,25.8698,149884.0
2018-01-25 14:10:00,30.33,30.35,30.23,30.34,235404.0,25.8612,25.8783,25.776,25.8698,235404.0
2018-01-25 14:20:00,30.33,30.34,30.3,30.32,246168.0,25.8612,25.8698,25.8357,25.8527,246168.0
2018-01-25 14:30:00,30.33,30.33,30.27,30.28,162460.0,25.8612,25.8612,25.8101,25.8186,162460.0
2018-01-25 14:40:00,30.28,30.3,30.26,30.27,282057.0,25.8186,25.8357,25.8016,25.8101,282057.0
2018-01-25 14:50:00,30.27,30.28,30.21,30.22,185500.0,25.8101,25.8186,25.7589,25.7675,185500.0
2018-01-25 15:00:00,30.23,30.23,30.16,30.18,154515.0,25.776,25.776,25.7163,25.7333,154515.0
2018-01-25 15:10:00,30.17,30.18,30.12,30.13,246943.0,25.7248,25.7333,25.6822,25.6907,246943.0
2018-01-25 15:20:00,30.14,30.27,30.14,30.24,728391.0,25.6992,25.8101,25.6992,25.7845,728391.0
2018-01-25 15:30:00,30.24,30.26,30.17,30.24,290860.0,25.7845,25.8016,25.7248,25.7845,290860.0
2018-01-25 15:40:00,30.24,30.26,30.2,30.24,425175.0,25.7845,25.8016,25.7504,25.7845,425175.0
2018-01-25 15:50:00,30.23,30.31,30.21,30.26,1082897.0,25.776,25.8442,25.7589,25.8016,1082897.0
2018-01-26 09:30:00,30.26,30.32,30.05,30.11,298430.0,25.8016,25.8527,25.6225,25.6737,298430.0
2018-01-26 09:40:00,30.11,30.28,30.1,30.27,556223.0,25.6737,25.8186,25.6651,25.8101,556223.0
2018-01-26 09:50:00,30.28,30.34,30.24,30.32,145502.0,25.8186,25.8698,25.7845,25.8527,145502.0
2018-01-26 10:00:00,30.33,30.33,30.24,30.25,197735.0,25.8612,25.8612,25.7845,25.793,197735.0
2018-01-26 10:10:00,30.25,30.28,30.2,30.23,157522.0,25.793,25.8186,25.7504,25.776,157522.0
2018-01-26 10:20:00,30.23,30.27,30.14,30.16,224852.0,25.776,25.8101,25.6992,25.7163,224852.0
2018-01-26 10:30:00,30.16,30.21,30.15,30.2,182814.0,25.7163,25.7589,25.7078,25.7504,182814.0
2018-01-26 10:40:00,30.2,30.24,30.14,30.15,223501.0,25.7504,25.7845,25.6992,25.7078,223501.0
2018-01-26 10:50:00,30.16,30.22,30.15,30.21,161668.0,25.7163,25.7675,25.7078,25.7589,161668.0
2018-01-26 11:00:00,30.21,30.25,30.2,30.23,257583.0,25.7589,25.793,25.7504,25.776,257583.0
2018-01-26 11:10:00,30.23,30.31,30.22,30.31,221299.0,25.776,25.8442,25.7675,25.8442,221299.0
2018-01-26 11:20:00,30.31,30.36,30.3,30.35,101236.0,25.8442,25.8868,25.8357,25.8783,101236.0
2018-01-26 11:30:00,30.36,30.37,30.28,30.3,105981.0,25.8868,25.8954,25.8186,25.8357,105981.0
2018-01-26 11:40:00,30.29,30.3,30.27,30.29,45156.0,25.8271,25.8357,25.8101,25.8271,45156.0
2018-01-26 11:50:00,30.29,30.38,30.29,30.38,89727.0,25.8271,25.9039,25.8271,25.9039,89727.0
2018-01-26 12:00:00,30.37,30.38,30.29,30.33,58067.0,25.8954,25.9039,25.8271,25.8612,58067.0
2018-01-26 12:10:00,30.32,30.33,30.27,30.29,70015.0,25.8527,25.8612,25.8101,25.8271,70015.0
2018-01-26 12:20:00,30.3,30.33,30.29,30.31,38008.0,25.8357,25.8612,25.8271,25.8442,38008.0
2018-01-26 12:30:00,30.31,30.33,30.29,30.33,54408.0,25.8442,25.8612,25.8271,25.8612,54408.0
2018-01-26 12:40:00,30.33,30.36,30.32,30.34,84223.0,25.8612,25.8868,25.8527,25.8698,84223.0
2018-01-26 12:50:00,30.35,30.37,30.32,30.35,131213.0,25.8783,25.8954,25.8527,25.8783,131213.0
2018-01-26 13:00:00,30.35,30.37,30.33,30.35,69077.0,25.8783,25.8954,25.8612,25.8783,69077.0
2018-01-26 13:10:00,30.35,30.39,30.35,30.39,86649.0,25.8783,25.9124,25.8783,25.9124,86649.0
2018-01-26 13:20:00,30.39,30.43,30.37,30.41,92327.0,25.9124,25.9465,25.8954,25.9295,92327.0
2018-01-26 13:30:00,30.4,30.44,30.4,30.41,117379.0,25.9209,25.955,25.9209,25.9295,117379.0
2018-01-26 13:40:00,30.41,30.42,30.4,30.42,63884.0,25.9295,25.938,25.9209,25.938,63884.0
2018-01-26 13:50:00,30.42,30.46,30.41,30.45,153409.0,25.938,25.9721,25.9295,25.9636,153409.0
2018-01-26 14:00:00,30.45,30.48,30.43,30.46,104325.0,25.9636,25.9891,25.9465,25.9721,104325.0
2018-01-26 14:10:00,30.47,30.49,30.46,30.48,89808.0,25.9806,25.9977,25.9721,25.9891,89808.0
2018-01-26 14:20:00,30.48,30.48,30.45,30.47,85066.0,25.9891,25.9891,25.9636,25.9806,85066.0
2018-01-26 14:30:00,30.48,30.49,30.46,30.49,87934.0,25.9891,25.9977,25.9721,25.9977,87934.0
2018-01-26 14:40:00,30.49,30.52,30.48,30.52,248404.0,25.9977,26.0233,25.9891,26.0233,248404.0
2018-01-26 14:50:00,30.52,30.52,30.5,30.51,66435.0,26.0233,26.0233,26.0062,26.0147,66435.0
2018-01-26 15:00:00,30.5,30.53,30.48,30.52,127314.0,26.0062,26.0318,25.9891,26.0233,127314.0
2018-01-26 15:10:00,30.52,30.55,30.5,30.54,235437.0,26.0233,26.0488,26.0062,26.0403,235437.0
2018-01-26 15:20:00,30.53,30.54,30.5,30.51,169972.0,26.0318,26.0403,26.0062,26.0147,169972.0
2018-01-26 15:30:00,30.51,30.53,30.5,30.52,197637.0,26.0147,26.0318,26.0062,26.0233,197637.0
2018-01-26 15:40:00,30.52,30.74,30.48,30.73,1778551.0,26.0233,26.2108,25.9891,26.2023,1778551.0
2018-01-26 15:50:00,30.73,30.89,30.68,30.88,2151809.0,26.2023,26.3387,26.1597,26.3302,2151809.0
2018-01-29 09:30:00,30.64,30.91,30.56,30.61,588796.0,26.1256,26.3558,26.0574,26.1,588796.0
2018-01-29 09:40:00,30.61,30.68,30.54,30.65,270904.0,26.1,26.1597,26.0403,26.1341,270904.0
2018-01-29 09:50:00,30.64,30.68,30.58,30.66,282669.0,26.1256,26.1597,26.0744,26.1426,282669.0
2018-01-29 10:00:00,30.65,30.65,30.55,30.6,240712.0,26.1341,26.1341,26.0488,26.0915,240712.0
2018-01-29 10:10:00,30.6,30.75,30.59,30.72,195897.0,26.0915,26.2194,26.0829,26.1938,195897.0
2018-01-29 10:20:00,30.73,30.78,30.72,30.75,111628.0,26.2023,26.2449,26.1938,26.2194,111628.0
2018-01-29 10:30:00,30.75,30.77,30.7,30.73,102535.0,26.2194,26.2364,26.1767,26.2023,102535.0
2018-01-29 10:40:00,30.72,30.79,30.71,30.76,160807.0,26.1938,26.2535,26.1853,26.2279,160807.0
2018-01-29 10:50:00,30.76,30.86,30.76,30.86,125726.0,26.2279,26.3132,26.2279,26.3132,125726.0
2018-01-29 11:00:00,30.86,30.89,30.83,30.84,168070.0,26.3132,26.3387,26.2876,26.2961,168070.0
2018-01-29 11:10:00,30.84,30.87,30.81,30.84,360529.0,26.2961,26.3217,26.2705,26.2961,360529.0
2018-01-29 11:20:00,30.84,30.9,30.84,30.9,138293.0,26.2961,26.3473,26.2961,26.3473,138293.0
2018-01-29 11:30:00,30.9,30.98,30.87,30.96,134461.0,26.3473,26.4155,26.3217,26.3984,134461.0
2018-01-29 11:40:00,30.95,30.95,30.86,30.92,106402.0,26.3899,26.3899,26.3132,26.3643,106402.0
2018-01-29 11:50:00,30.91,30.96,30.89,30.9,165090.0,26.3558,26.3984,26.3387,26.3473,165090.0
2018-01-29 12:00:00,30.89,30.94,30.81,30.83,236471.0,26.3387,26.3814,26.2705,26.2876,236471.0
2018-01-29 12:10:00,30.83,30.89,30.8,30.89,74287.0,26.2876,26.3387,26.262,26.3387,74287.0
2018-01-29 12:20:00,30.89,30.92,30.86,30.91,146094.0,26.3387,26.3643,26.3132,26.3558,146094.0
2018-01-29 12:30:00,30.91,30.93,30.89,30.9,147134.0,26.3558,26.3728,26.3387,26.3473,147134.0
2018-01-29 12:40:00,30.9,30.97,30.89,30.97,219377.0,26.3473,26.407,26.3387,26.407,219377.0
2018-01-29 12:50:00,30.97,31.17,30.75,31.15,587979.0,26.407,26.5775,26.2194,26.5604,587979.0
2018-01-29 13:00:00,31.16,31.25,31.16,31.22,223156.0,26.569,26.6457,26.569,26.6201,223156.0
2018-01-29 13:10:00,31.23,31.27,31.2,31.27,295420.0,26.6286,26.6628,26.6031,26.6628,295420.0
2018-01-29 13:20:00,31.27,31.29,31.23,31.28,238282.0,26.6628,26.6798,26.6286,26.6713,238282.0
2018-01-29 13:30:00,31.29,31.3,31.24,31.26,392783.0,26.6798,26.6883,26.6372,26.6542,392783.0
2018-01-29 13:40:00,31.26,31.3,31.23,31.26,337489.0,26.6542,26.6883,26.6286,26.6542,337489.0
2018-01-29 13:50:00,31.26,31.26,31.13,31.15,174996.0,26.6542,26.6542,26.5434,26.5604,174996.0
2018-01-29 14:00:00,31.16,31.21,31.15,31.17,219087.0,26.569,26.6116,26.5604,26.5775,219087.0
2018-01-29 14:10:00,31.18,31.19,31.13,31.18,139689.0,26.586,26.5945,26.5434,26.586,139689.0
2018-01-29 14:20:00,31.17,31.19,31.17,31.19,103793.0,26.5775,26.5945,26.5775,26.5945,103793.0
2018-01-29 14:30:00,31.19,31.27,31.18,31.27,247691.0,26.5945,26.6628,26.586,26.6628,247691.0
2018-01-29 14:40:00,31.27,31.31,31.25,31.26,323251.0,26.6628,26.6969,26.6457,26.6542,323251.0
2018-01-29 14:50:00,31.27,31.37,31.26,31.29,390133.0,26.6628,26.748,26.6542,26.6798,390133.0
2018-01-29 15:00:00,31.3,31.32,31.24,31.28,324569.0,26.6883,26.7054,26.6372,26.6713,324569.0
2018-01-29 15:10:00,31.29,31.35,31.25,31.33,299227.0,26.6798,26.731,26.6457,26.7139,299227.0
2018-01-29 15:20:00,31.32,31.35,31.3,31.33,249951.0,26.7054,26.731,26.6883,26.7139,249951.0
2018-01-29 15:30:00,31.34,31.41,31.33,31.37,507441.0,26.7224,26.7821,26.7139,26.748,507441.0
2018-01-29 15:40:00,31.36,31.37,31.31,31.35,622944.0,26.7395,26.748,26.6969,26.731,622944.0
2018-01-29 15:50:00,31.34,31.39,31.29,31.35,1477238.0,26.7224,26.7651,26.6798,26.731,1477238.0
2018-01-30 09:30:00,31.0,31.46,30.94,31.35,713516.0,26.4325,26.8248,26.3814,26.731,713516.0
2018-01-30 09:40:00,31.35,31.35,30.94,31.0,501316.0,26.731,26.731,26.3814,26.4325,501316.0
2018-01-30 09:50:00,31.0,31.04,30.88,31.04,356504.0,26.4325,26.4666,26.3302,26.4666,356504.0
2018-01-30 10:00:00,31.04,31.05,30.78,30.85,467148.0,26.4666,26.4752,26.2449,26.3046,467148.0
2018-01-30 10:10:00,30.85,30.92,30.83,30.86,294076.0,26.3046,26.3643,26.2876,26.3132,294076.0
2018-01-30 10:20:00,30.86,31.02,30.85,31.01,268819.0,26.3132,26.4496,26.3046,26.4411,268819.0
2018-01-30 10:30:00,31.02,31.08,30.99,31.02,323851.0,26.4496,26.5007,26.424,26.4496,323851.0
2018-01-30 10:40:00,31.01,31.03,30.94,30.96,344119.0,26.4411,26.4581,26.3814,26.3984,344119.0
2018-01-30 10:50:00,30.95,31.03,30.87,31.01,238546.0,26.3899,26.4581,26.3217,26.4411,238546.0
2018-01-30 11:00:00,31.01,31.01,30.9,30.91,252230.0,26.4411,26.4411,26.3473,26.3558,252230.0
2018-01-30 11:10:00,30.91,30.99,30.87,30.99,243711.0,26.3558,26.424,26.3217,26.424,243711.0
2018-01-30 11:20:00,30.99,31.0,30.87,30.9,166259.0,26.424,26.4325,26.3217,26.3473,166259.0
2018-01-30 11:30:00,30.9,30.95,30.89,30.92,284628.0,26.3473,26.3899,26.3387,26.3643,284628.0
2018-01-30 11:40:00,30.92,31.01,30.91,30.95,293248.0,26.3643,26.4411,26.3558,26.3899,293248.0
2018-01-30 11:50:00,30.95,31.0,30.9,30.9,174161.0,26.3899,26.4325,26.3473,26.3473,174161.0
2018-01-30 12:00:00,30.91,30.98,30.9,30.96,153559.0,26.3558,26.4155,26.3473,26.3984,153559.0
2018-01-30 12:10:00,30.96,30.98,30.93,30.96,124630.0,26.3984,26.4155,26.3728,26.3984,124630.0
2018-01-30 12:20:00,30.96,30.97,30.9,30.9,126278.0,26.3984,26.407,26.3473,26.3473,126278.0
2018-01-30 12:30:00,30.91,30.94,30.89,30.9,122414.0,26.3558,26.3814,26.3387,26.3473,122414.0
2018-01-30 12:40:00,30.9,30.93,30.86,30.91,103426.0,26.3473,26.3728,26.3132,26.3558,103426.0
2018-01-30 12:50:00,30.9,30.95,30.9,30.92,136598.0,26.3473,26.3899,26.3473,26.3643,136598.0
2018-01-30 13:00:00,30.91,30.91,30.8,30.82,124626.0,26.3558,26.3558,26.262,26.2791,124626.0
2018-01-30 13:10:00,30.81,30.85,30.8,30.84,117391.0,26.2705,26.3046,26.262,26.2961,117391.0
2018-01-30 13:20:00,30.84,30.85,30.73,30.75,260817.0,26.2961,26.3046,26.2023,26.2194,260817.0
2018-01-30 13:30:00,30.74,30.82,30.73,30.81,231191.0,26.2108,26.2791,26.2023,26.2705,231191.0
2018-01-30 13:40:00,30.81,30.89,30.81,30.89,103843.0,26.2705,26.3387,26.2705,26.3387,103843.0
2018-01-30 13:50:00,30.89,30.89,30.85,30.87,71593.0,26.3387,26.3387,26.3046,26.3217,71593.0
2018-01-30 14:00:00,30.87,30.93,30.86,30.9,141751.0,26.3217,26.3728,26.3132,26.3473,141751.0
2018-01-30 14:10:00,30.91,30.95,30.88,30.88,228276.0,26.3558,26.3899,26.3302,26.3302,228276.0
2018-01-30 14:20:00,30.88,30.89,30.85,30.87,108541.0,26.3302,26.3387,26.3046,26.3217,108541.0
2018-01-30 14:30:00,30.88,30.89,30.79,30.83,182602.0,26.3302,26.3387,26.2535,26.2876,182602.0
2018-01-30 14:40:00,30.84,30.87,30.8,30.82,170651.0,26.2961,26.3217,26.262,26.2791,170651.0
2018-01-30 14:50:00,30.82,30.83,30.77,30.77,137223.0,26.2791,26.2876,26.2364,26.2364,137223.0
2018-01-30 15:00:00,30.78,30.84,30.76,30.82,129128.0,26.2449,26.2961,26.2279,26.2791,129128.0
2018-01-30 15:10:00,30.82,30.89,30.81,30.89,192857.0,26.2791,26.3387,26.2705,26.3387,192857.0
2018-01-30 15:20:00,30.89,30.91,30.86,30.87,152089.0,26.3387,26.3558,26.3132,26.3217,152089.0
2018-01-30 15:30:00,30.87,30.93,30.85,30.91,244072.0,26.3217,26.3728,26.3046,26.3558,244072.0
2018-01-30 15:40:00,30.91,30.92,30.85,30.88,357006.0,26.3558,26.3643,26.3046,26.3302,357006.0
2018-01-30 15:50:00,30.88,30.91,30.84,30.85,961194.0,26.3302,26.3558,26.2961,26.3046,961194.0
2018-01-31 09:30:00,30.84,31.09,30.81,30.85,332781.0,26.2961,26.5093,26.2705,26.3046,332781.0
2018-01-31 09:40:00,30.84,30.89,30.73,30.85,161658.0,26.2961,26.3387,26.2023,26.3046,161658.0
2018-01-31 09:50:00,30.85,30.91,30.79,30.81,222067.0,26.3046,26.3558,26.2535,26.2705,222067.0
2018-01-31 10:00:00,30.82,30.84,30.74,30.78,196196.0,26.2791,26.2961,26.2108,26.2449,196196.0
2018-01-31 10:10:00,30.79,30.8,30.69,30.78,277713.0,26.2535,26.262,26.1682,26.2449,277713.0
2018-01-31 10:20:00,30.77,30.79,30.75,30.75,94888.0,26.2364,26.2535,26.2194,26.2194,94888.0
2018-01-31 10:30:00,30.75,30.81,30.74,30.77,117332.0,26.2194,26.2705,26.2108,26.2364,117332.0
2018-01-31 10:40:00,30.76,30.79,30.7,30.75,253013.0,26.2279,26.2535,26.1767,26.2194,253013.0
2018-01-31 10:50:00,30.76,30.81,30.75,30.81,126699.0,26.2279,26.2705,26.2194,26.2705,126699.0
2018-01-31 11:00:00,30.81,30.94,30.8,30.91,225577.0,26.2705,26.3814,26.262,26.3558,225577.0
2018-01-31 11:10:00,30.91,30.93,30.85,30.86,81869.0,26.3558,26.3728,26.3046,26.3132,81869.0
2018-01-31 11:20:00,30.85,30.88,30.84,30.86,116558.0,26.3046,26.3302,26.2961,26.3132,116558.0
2018-01-31 11:30:00,30.85,30.91,30.85,30.89,84463.0,26.3046,26.3558,26.3046,26.3387,84463.0
2018-01-31 11:40:00,30.89,30.91,30.84,30.86,80491.0,26.3387,26.3558,26.2961,26.3132,80491.0
2018-01-31 11:50:00,30.86,30.88,30.84,30.84,47687.0,26.3132,26.3302,26.2961,26.2961,47687.0
2018-01-31 12:00:00,30.84,30.88,30.81,30.84,111322.0,26.2961,26.3302,26.2705,26.2961,111322.0
2018-01-31 12:10:00,30.84,30.84,30.79,30.8,102168.0,26.2961,26.2961,26.2535,26.262,102168.0
2018-01-31 12:20:00,30.81,30.87,30.8,30.81,83688.0,26.2705,26.3217,26.262,26.2705,83688.0
2018-01-31 12:30:00,30.82,30.85,30.81,30.82,311405.0,26.2791,26.3046,26.2705,26.2791,311405.0
2018-01-31 12:40:00,30.83,30.84,30.76,30.78,306244.0,26.2876,26.2961,26.2279,26.2449,306244.0
2018-01-31 12:50:00,30.78,30.82,30.77,30.8,295196.0,26.2449,26.2791,26.2364,26.262,295196.0
2018-01-31 13:00:00,30.8,30.82,30.74,30.74,190524.0,26.262,26.2791,26.2108,26.2108,190524.0
2018-01-31 13:10:00,30.74,30.77,30.74,30.75,46426.0,26.2108,26.2364,26.2108,26.2194,46426.0
2018-01-31 13:20:00,30.75,30.78,30.73,30.73,145465.0,26.2194,26.2449,26.2023,26.2023,145465.0
2018-01-31 13:30:00,30.73,30.74,30.7,30.73,78629.0,26.2023,26.2108,26.1767,26.2023,78629.0
2018-01-31 13:40:00,30.73,30.73,30.68,30.71,233242.0,26.2023,26.2023,26.1597,26.1853,233242.0
2018-01-31 13:50:00,30.71,30.79,30.67,30.67,356926.0,26.1853,26.2535,26.1512,26.1512,356926.0
2018-01-31 14:00:00,30.67,30.76,30.64,30.71,143330.0,26.1512,26.2279,26.1256,26.1853,143330.0
2018-01-31 14:10:00,30.71,30.72,30.66,30.7,143259.0,26.1853,26.1938,26.1426,26.1767,143259.0
2018-01-31 14:20:00,30.69,30.7,30.58,30.59,186580.0,26.1682,26.1767,26.0744,26.0829,186580.0
2018-01-31 14:30:00,30.59,30.61,30.43,30.47,316705.0,26.0829,26.1,25.9465,25.9806,316705.0
2018-01-31 14:40:00,30.47,30.48,30.23,30.26,289728.0,25.9806,25.9891,25.776,25.8016,289728.0
2018-01-31 14:50:00,30.26,30.33,30.21,30.32,312171.0,25.8016,25.8612,25.7589,25.8527,312171.0
2018-01-31 15:00:00,30.32,30.36,30.28,30.33,298216.0,25.8527,25.8868,25.8186,25.8612,298216.0
2018-01-31 15:10:00,30.33,30.44,30.31,30.44,213134.0,25.8612,25.955,25.8442,25.955,213134.0
2018-01-31 15:20:00,30.44,30.48,30.38,30.46,427923.0,25.955,25.9891,25.9039,25.9721,427923.0
2018-01-31 15:30:00,30.46,30.52,30.44,30.46,279711.0,25.9721,26.0233,25.955,25.9721,279711.0
2018-01-31 15:40:00,30.47,30.53,30.43,30.45,375502.0,25.9806,26.0318,25.9465,25.9636,375502.0
2018-01-31 15:50:00,30.44,30.44,30.36,30.36,861118.0,25.955,25.955,25.8868,25.8868,861118.0
2018-02-01 09:30:00,30.21,30.49,30.16,30.46,228736.0,25.7589,25.9977,25.7163,25.9721,228736.0
2018-02-01 09:40:00,30.47,30.7,30.44,30.52,183356.0,25.9806,26.1767,25.955,26.0233,183356.0
2018-02-01 09:50:00,30.53,30.54,30.41,30.43,122809.0,26.0318,26.0403,25.9295,25.9465,122809.0
2018-02-01 10:00:00,30.43,30.48,30.35,30.36,107224.0,25.9465,25.9891,25.8783,25.8868,107224.0
2018-02-01 10:10:00,30.35,30.36,30.27,30.36,114245.0,25.8783,25.8868,25.8101,25.8868,114245.0
2018-02-01 10:20:00,30.36,30.52,30.36,30.42,230482.0,25.8868,26.0233,25.8868,25.938,230482.0
2018-02-01 10:30:00,30.42,30.46,30.36,30.45,124060.0,25.938,25.9721,25.8868,25.9636,124060.0
2018-02-01 10:40:00,30.45,30.46,30.35,30.42,104548.0,25.9636,25.9721,25.8783,25.938,104548.0
2018-02-01 10:50:00,30.43,30.45,30.34,30.37,72165.0,25.9465,25.9636,25.8698,25.8954,72165.0
2018-02-01 11:00:00,30.38,30.42,30.25,30.26,108121.0,25.9039,25.938,25.793,25.8016,108121.0
2018-02-01 11:10:00,30.26,30.27,30.18,30.2,129795.0,25.8016,25.8101,25.7333,25.7504,129795.0
2018-02-01 11:20:00,30.2,30.23,30.16,30.18,95453.0,25.7504,25.776,25.7163,25.7333,95453.0
2018-02-01 11:30:00,30.19,30.3,30.16,30.27,114176.0,25.7419,25.8357,25.7163,25.8101,114176.0
2018-02-01 11:40:00,30.27,30.36,30.27,30.32,96268.0,25.8101,25.8868,25.8101,25.8527,96268.0
2018-02-01 11:50:00,30.32,30.32,30.26,30.27,156016.0,25.8527,25.8527,25.8016,25.8101,156016.0
2018-02-01 12:00:00,30.28,30.34,30.25,30.32,79702.0,25.8186,25.8698,25.793,25.8527,79702.0
2018-02-01 12:10:00,30.32,30.32,30.26,30.3,128183.0,25.8527,25.8527,25.8016,25.8357,128183.0
2018-02-01 12:20:00,30.3,30.33,30.24,30.26,95453.0,25.8357,25.8612,25.7845,25.8016,95453.0
2018-02-01 12:30:00,30.26,30.28,30.23,30.24,92429.0,25.8016,25.8186,25.776,25.7845,92429.0
2018-02-01 12:40:00,30.24,30.32,30.24,30.31,81255.0,25.7845,25.8527,25.7845,25.8442,81255.0
2018-02-01 12:50:00,30.3,30.31,30.24,30.27,55371.0,25.8357,25.8442,25.7845,25.8101,55371.0
2018-02-01 13:00:00,30.28,30.35,30.26,30.33,65903.0,25.8186,25.8783,25.8016,25.8612,65903.0
2018-02-01 13:10:00,30.32,30.39,30.32,30.35,57603.0,25.8527,25.9124,25.8527,25.8783,57603.0
2018-02-01 13:20:00,30.35,30.4,30.35,30.38,50863.0,25.8783,25.9209,25.8783,25.9039,50863.0
2018-02-01 13:30:00,30.39,30.4,30.34,30.35,52941.0,25.9124,25.9209,25.8698,25.8783,52941.0
2018-02-01 13:40:00,30.35,30.36,30.3,30.32,49506.0,25.8783,25.8868,25.8357,25.8527,49506.0
2018-02-01 13:50:00,30.31,30.33,30.24,30.28,86716.0,25.8442,25.8612,25.7845,25.8186,86716.0
2018-02-01 14:00:00,30.28,30.31,30.24,30.26,69161.0,25.8186,25.8442,25.7845,25.8016,69161.0
2018-02-01 14:10:00,30.26,30.28,30.22,30.23,77441.0,25.8016,25.8186,25.7675,25.776,77441.0
2018-02-01 14:20:00,30.23,30.25,30.14,30.23,125403.0,25.776,25.793,25.6992,25.776,125403.0
2018-02-01 14:30:00,30.24,30.25,30.17,30.19,97324.0,25.7845,25.793,25.7248,25.7419,97324.0
2018-02-01 14:40:00,30.19,30.3,30.17,30.3,72278.0,25.7419,25.8357,25.7248,25.8357,72278.0
2018-02-01 14:50:00,30.3,30.34,30.27,30.32,71774.0,25.8357,25.8698,25.8101,25.8527,71774.0
2018-02-01 15:00:00,30.32,30.34,30.24,30.31,105175.0,25.8527,25.8698,25.7845,25.8442,105175.0
2018-02-01 15:10:00,30.31,30.31,30.21,30.21,112968.0,25.8442,25.8442,25.7589,25.7589,112968.0
2018-02-01 15:20:00,30.21,30.22,30.15,30.15,116522.0,25.7589,25.7675,25.7078,25.7078,116522.0
2018-02-01 15:30:00,30.15,30.16,30.09,30.15,215095.0,25.7078,25.7163,25.6566,25.7078,215095.0
2018-02-01 15:40:00,30.14,30.19,30.07,30.15,225749.0,25.6992,25.7419,25.6396,25.7078,225749.0
2018-02-01 15:50:00,30.15,30.24,30.12,30.2,557509.0,25.7078,25.7845,25.6822,25.7504,557509.0
2018-02-02 09:30:00,30.01,30.04,29.7,30.01,391752.0,25.5884,25.614,25.3241,25.5884,391752.0
2018-02-02 09:40:00,30.01,30.13,29.87,29.92,218169.0,25.5884,25.6907,25.469,25.5117,218169.0
2018-02-02 09:50:00,29.92,29.97,29.85,29.92,185784.0,25.5117,25.5543,25.452,25.5117,185784.0
2018-02-02 10:00:00,29.93,29.96,29.72,29.91,258491.0,25.5202,25.5458,25.3411,25.5031,258491.0
2018-02-02 10:10:00,29.91,30.01,29.88,29.9,172282.0,25.5031,25.5884,25.4776,25.4946,172282.0
2018-02-02 10:20:00,29.9,29.97,29.87,29.95,110470.0,25.4946,25.5543,25.469,25.5372,110470.0
2018-02-02 10:30:00,29.95,29.96,29.85,29.85,138546.0,25.5372,25.5458,25.452,25.452,138546.0
2018-02-02 10:40:00,29.86,29.9,29.79,29.85,159655.0,25.4605,25.4946,25.4008,25.452,159655.0
2018-02-02 10:50:00,29.85,29.87,29.72,29.78,106302.0,25.452,25.469,25.3411,25.3923,106302.0
2018-02-02 11:00:00,29.78,29.78,29.61,29.71,217508.0,25.3923,25.3923,25.2473,25.3326,217508.0
2018-02-02 11:10:00,29.71,29.77,29.64,29.65,158429.0,25.3326,25.3838,25.2729,25.2814,158429.0
2018-02-02 11:20:00,29.66,29.66,29.57,29.59,207409.0,25.29,25.29,25.2132,25.2303,207409.0
2018-02-02 11:30:00,29.59,29.74,29.58,29.71,161107.0,25.2303,25.3582,25.2218,25.3326,161107.0
2018-02-02 11:40:00,29.72,29.73,29.59,29.61,97621.0,25.3411,25.3497,25.2303,25.2473,97621.0
2018-02-02 11:50:00,29.6,29.66,29.55,29.55,143946.0,25.2388,25.29,25.1962,25.1962,143946.0
2018-02-02 12:00:00,29.55,29.61,29.53,29.58,131912.0,25.1962,25.2473,25.1791,25.2218,131912.0
2018-02-02 12:10:00,29.59,29.68,29.58,29.66,75285.0,25.2303,25.307,25.2218,25.29,75285.0
2018-02-02 12:20:00,29.65,29.73,29.61,29.72,83684.0,25.2814,25.3497,25.2473,25.3411,83684.0
2018-02-02 12:30:00,29.71,29.72,29.64,29.68,98196.0,25.3326,25.3411,25.2729,25.307,98196.0
2018-02-02 12:40:00,29.68,29.78,29.66,29.78,109612.0,25.307,25.3923,25.29,25.3923,109612.0
2018-02-02 12:50:00,29.77,29.78,29.71,29.72,111184.0,25.3838,25.3923,25.3326,25.3411,111184.0
2018-02-02 13:00:00,29.71,29.72,29.6,29.6,98775.0,25.3326,25.3411,25.2388,25.2388,98775.0
2018-02-02 13:10:00,29.6,29.62,29.55,29.55,82991.0,25.2388,25.2559,25.1962,25.1962,82991.0
2018-02-02 13:20:00,29.55,29.56,29.39,29.43,271837.0,25.1962,25.2047,25.0597,25.0939,271837.0
2018-02-02 13:30:00,29.44,29.51,29.43,29.47,166536.0,25.1024,25.1621,25.0939,25.128,166536.0
2018-02-02 13:40:00,29.47,29.5,29.45,29.46,84426.0,25.128,25.1535,25.1109,25.1194,84426.0
2018-02-02 13:50:00,29.46,29.51,29.42,29.46,168215.0,25.1194,25.1621,25.0853,25.1194,168215.0
2018-02-02 14:00:00,29.46,29.46,29.4,29.44,75800.0,25.1194,25.1194,25.0683,25.1024,75800.0
2018-02-02 14:10:00,29.44,29.51,29.41,29.51,150090.0,25.1024,25.1621,25.0768,25.1621,150090.0
2018-02-02 14:20:00,29.51,29.53,29.41,29.42,186873.0,25.1621,25.1791,25.0768,25.0853,186873.0
2018-02-02 14:30:00,29.42,29.51,29.41,29.46,147984.0,25.0853,25.1621,25.0768,25.1194,147984.0
2018-02-02 14:40:00,29.46,29.51,29.43,29.47,142007.0,25.1194,25.1621,25.0939,25.128,142007.0
2018-02-02 14:50:00,29.47,29.48,29.34,29.39,173549.0,25.128,25.1365,25.0171,25.0597,173549.0
2018-02-02 15:00:00,29.38,29.43,29.33,29.33,115485.0,25.0512,25.0939,25.0086,25.0086,115485.0
2018-02-02 15:10:00,29.34,29.49,29.33,29.45,135514.0,25.0171,25.145,25.0086,25.1109,135514.0
2018-02-02 15:20:00,29.46,29.5,29.42,29.42,120187.0,25.1194,25.1535,25.0853,25.0853,120187.0
2018-02-02 15:30:00,29.43,29.43,29.33,29.4,230086.0,25.0939,25.0939,25.0086,25.0683,230086.0
2018-02-02 15:40:00,29.4,29.4,29.31,29.36,186456.0,25.0683,25.0683,24.9915,25.0342,186456.0
2018-02-02 15:50:00,29.36,29.38,29.31,29.33,586394.0,25.0342,25.0512,24.9915,25.0086,586394.0
2018-02-05 09:30:00,28.93,29.26,28.81,29.25,593591.0,24.6675,24.9489,24.5652,24.9404,593591.0
2018-02-05 09:40:00,29.26,29.54,28.99,29.0,552081.0,24.9489,25.1876,24.7187,24.7272,552081.0
2018-02-05 09:50:00,28.99,29.08,28.87,28.97,443105.0,24.7187,24.7954,24.6164,24.7016,443105.0
2018-02-05 10:00:00,28.97,29.19,28.96,29.18,308333.0,24.7016,24.8892,24.6931,24.8807,308333.0
2018-02-05 10:10:00,29.19,29.31,29.17,29.26,181401.0,24.8892,24.9915,24.8722,24.9489,181401.0
2018-02-05 10:20:00,29.25,29.39,29.24,29.27,158127.0,24.9404,25.0597,24.9318,24.9574,158127.0
2018-02-05 10:30:00,29.27,29.28,29.17,29.28,115739.0,24.9574,24.966,24.8722,24.966,115739.0
2018-02-05 10:40:00,29.28,29.41,29.27,29.38,119801.0,24.966,25.0768,24.9574,25.0512,119801.0
2018-02-05 10:50:00,29.38,29.51,29.35,29.45,179234.0,25.0512,25.1621,25.0256,25.1109,179234.0
2018-02-05 11:00:00,29.45,29.5,29.27,29.28,226744.0,25.1109,25.1535,24.9574,24.966,226744.0
2018-02-05 11:10:00,29.27,29.27,29.15,29.17,187897.0,24.9574,24.9574,24.8551,24.8722,187897.0
2018-02-05 11:20:00,29.17,29.2,29.13,29.15,63410.0,24.8722,24.8977,24.8381,24.8551,63410.0
2018-02-05 11:30:00,29.14,29.18,29.11,29.16,180193.0,24.8466,24.8807,24.821,24.8636,180193.0
2018-02-05 11:40:00,29.15,29.18,29.1,29.18,120325.0,24.8551,24.8807,24.8125,24.8807,120325.0
2018-02-05 11:50:00,29.17,29.27,29.17,29.21,171446.0,24.8722,24.9574,24.8722,24.9063,171446.0
2018-02-05 12:00:00,29.21,29.22,29.13,29.14,109917.0,24.9063,24.9148,24.8381,24.8466,109917.0
2018-02-05 12:10:00,29.14,29.2,29.07,29.11,210302.0,24.8466,24.8977,24.7869,24.821,210302.0
2018-02-05 12:20:00,29.11,29.14,29.04,29.13,103075.0,24.821,24.8466,24.7613,24.8381,103075.0
2018-02-05 12:30:00,29.13,29.2,29.11,29.16,126776.0,24.8381,24.8977,24.821,24.8636,126776.0
2018-02-05 12:40:00,29.16,29.24,29.15,29.22,63329.0,24.8636,24.9318,24.8551,24.9148,63329.0
2018-02-05 12:50:00,29.23,29.28,29.14,29.15,103767.0,24.9233,24.966,24.8466,24.8551,103767.0
2018-02-05 13:00:00,29.14,29.14,29.01,29.05,140092.0,24.8466,24.8466,24.7357,24.7698,140092.0
2018-02-05 13:10:00,29.05,29.09,28.96,28.98,262258.0,24.7698,24.8039,24.6931,24.7102,262258.0
2018-02-05 13:20:00,28.98,29.06,28.91,29.03,428284.0,24.7102,24.7784,24.6505,24.7528,428284.0
2018-02-05 13:30:00,29.04,29.15,29.04,29.07,133226.0,24.7613,24.8551,24.7613,24.7869,133226.0
2018-02-05 13:40:00,29.08,29.16,29.07,29.14,109457.0,24.7954,24.8636,24.7869,24.8466,109457.0
2018-02-05 13:50:00,29.13,29.21,29.08,29.2,281044.0,24.8381,24.9063,24.7954,24.8977,281044.0
2018-02-05 14:00:00,29.19,29.19,29.07,29.1,115014.0,24.8892,24.8892,24.7869,24.8125,115014.0
2018-02-05 14:10:00,29.09,29.13,28.99,29.03,117509.0,24.8039,24.8381,24.7187,24.7528,117509.0
2018-02-05 14:20:00,29.02,29.03,28.95,28.97,101368.0,24.7443,24.7528,24.6846,24.7016,101368.0
2018-02-05 14:30:00,28.97,28.97,28.86,28.87,198943.0,24.7016,24.7016,24.6078,24.6164,198943.0
2018-02-05 14:40:00,28.88,28.92,28.82,28.84,230514.0,24.6249,24.659,24.5737,24.5908,230514.0
2018-02-05 14:50:00,28.84,28.87,28.72,28.73,229691.0,24.5908,24.6164,24.4885,24.497,229691.0
2018-02-05 15:00:00,28.73,28.8,28.25,28.35,628701.0,24.497,24.5567,24.0877,24.173,628701.0
2018-02-05 15:10:00,28.34,28.76,28.26,28.59,431019.0,24.1645,24.5226,24.0962,24.3776,431019.0
2018-02-05 15:20:00,28.59,28.88,28.51,28.85,430493.0,24.3776,24.6249,24.3094,24.5993,430493.0
2018-02-05 15:30:00,28.86,28.91,28.61,28.62,772080.0,24.6078,24.6505,24.3947,24.4032,772080.0
2018-02-05 15:40:00,28.62,28.67,28.33,28.35,554502.0,24.4032,24.4458,24.1559,24.173,554502.0
2018-02-05 15:50:00,28.34,28.58,28.28,28.49,1242395.0,24.1645,24.3691,24.1133,24.2923,1242395.0
2018-02-06 09:30:00,27.92,28.15,27.18,28.12,799975.0,23.8063,24.0024,23.1754,23.9769,799975.0
2018-02-06 09:40:00,28.13,28.6,28.07,28.57,407135.0,23.9854,24.3861,23.9342,24.3606,407135.0
2018-02-06 09:50:00,28.6,28.91,28.55,28.8,685392.0,24.3861,24.6505,24.3435,24.5567,685392.0
2018-02-06 10:00:00,28.81,29.07,28.76,29.0,264239.0,24.5652,24.7869,24.5226,24.7272,264239.0
2018-02-06 10:10:00,28.98,29.03,28.55,28.71,251309.0,24.7102,24.7528,24.3435,24.4799,251309.0
2018-02-06 10:20:00,28.73,28.9,28.6,28.72,175717.0,24.497,24.6419,24.3861,24.4885,175717.0
2018-02-06 10:30:00,28.72,28.76,28.55,28.64,262541.0,24.4885,24.5226,24.3435,24.4202,262541.0
2018-02-06 10:40:00,28.64,28.9,28.58,28.85,202057.0,24.4202,24.6419,24.3691,24.5993,202057.0
2018-02-06 10:50:00,28.86,29.01,28.79,28.81,191601.0,24.6078,24.7357,24.5481,24.5652,191601.0
2018-02-06 11:00:00,28.82,28.9,28.7,28.79,211294.0,24.5737,24.6419,24.4714,24.5481,211294.0
2018-02-06 11:10:00,28.79,28.86,28.7,28.83,206683.0,24.5481,24.6078,24.4714,24.5823,206683.0
2018-02-06 11:20:00,28.83,28.85,28.61,28.68,179115.0,24.5823,24.5993,24.3947,24.4544,179115.0
2018-02-06 11:30:00,28.68,28.68,28.52,28.64,216495.0,24.4544,24.4544,24.3179,24.4202,216495.0
2018-02-06 11:40:00,28.64,28.71,28.62,28.69,132900.0,24.4202,24.4799,24.4032,24.4629,132900.0
2018-02-06 11:50:00,28.69,28.88,28.69,28.8,200466.0,24.4629,24.6249,24.4629,24.5567,200466.0
2018-02-06 12:00:00,28.79,28.94,28.79,28.94,142964.0,24.5481,24.676,24.5481,24.676,142964.0
2018-02-06 12:10:00,28.93,29.04,28.87,28.95,133438.0,24.6675,24.7613,24.6164,24.6846,133438.0
2018-02-06 12:20:00,28.94,29.1,28.94,29.08,110119.0,24.676,24.8125,24.676,24.7954,110119.0
2018-02-06 12:30:00,29.08,29.22,29.03,29.22,165666.0,24.7954,24.9148,24.7528,24.9148,165666.0
2018-02-06 12:40:00,29.21,29.22,29.01,29.03,190722.0,24.9063,24.9148,24.7357,24.7528,190722.0
2018-02-06 12:50:00,29.03,29.06,28.96,29.05,119702.0,24.7528,24.7784,24.6931,24.7698,119702.0
2018-02-06 13:00:00,29.04,29.05,28.77,28.77,210339.0,24.7613,24.7698,24.5311,24.5311,210339.0
2018-02-06 13:10:00,28.77,28.94,28.74,28.94,115355.0,24.5311,24.676,24.5055,24.676,115355.0
2018-02-06 13:20:00,28.94,28.97,28.87,28.9,96345.0,24.676,24.7016,24.6164,24.6419,96345.0
2018-02-06 13:30:00,28.89,28.9,28.73,28.83,128815.0,24.6334,24.6419,24.497,24.5823,128815.0
2018-02-06 13:40:00,28.83,28.84,28.72,28.75,91625.0,24.5823,24.5908,24.4885,24.514,91625.0
2018-02-06 13:50:00,28.74,28.74,28.67,28.71,137071.0,24.5055,24.5055,24.4458,24.4799,137071.0
2018-02-06 14:00:00,28.7,28.75,28.6,28.62,211417.0,24.4714,24.514,24.3861,24.4032,211417.0
2018-02-06 14:10:00,28.63,28.78,28.62,28.66,162047.0,24.4117,24.5396,24.4032,24.4373,162047.0
2018-02-06 14:20:00,28.67,28.71,28.63,28.68,158834.0,24.4458,24.4799,24.4117,24.4544,158834.0
2018-02-06 14:30:00,28.68,28.84,28.65,28.77,203834.0,24.4544,24.5908,24.4288,24.5311,203834.0
2018-02-06 14:40:00,28.77,28.97,28.76,28.95,181198.0,24.5311,24.7016,24.5226,24.6846,181198.0
2018-02-06 14:50:00,28.95,29.06,28.89,29.01,325251.0,24.6846,24.7784,24.6334,24.7357,325251.0
2018-02-06 15:00:00,29.01,29.21,29.01,29.21,449792.0,24.7357,24.9063,24.7357,24.9063,449792.0
2018-02-06 15:10:00,29.21,29.22,28.93,28.97,219933.0,24.9063,24.9148,24.6675,24.7016,219933.0
2018-02-06 15:20:00,28.97,29.08,28.95,29.05,216940.0,24.7016,24.7954,24.6846,24.7698,216940.0
2018-02-06 15:30:00,29.06,29.17,28.96,29.14,394282.0,24.7784,24.8722,24.6931,24.8466,394282.0
2018-02-06 15:40:00,29.15,29.18,28.95,28.95,504664.0,24.8551,24.8807,24.6846,24.6846,504664.0
2018-02-06 15:50:00,28.96,29.09,28.94,29.08,1000783.0,24.6931,24.8039,24.676,24.7954,1000783.0
2018-02-07 09:30:00,29.05,29.43,28.83,29.3,245870.0,24.7698,25.0939,24.5823,24.983,245870.0
2018-02-07 09:40:00,29.29,29.46,29.13,29.17,139831.0,24.9745,25.1194,24.8381,24.8722,139831.0
2018-02-07 09:50:00,29.17,29.28,29.13,29.19,126499.0,24.8722,24.966,24.8381,24.8892,126499.0
2018-02-07 10:00:00,29.18,29.19,29.0,29.12,158953.0,24.8807,24.8892,24.7272,24.8295,158953.0
2018-02-07 10:10:00,29.11,29.13,28.99,29.08,157219.0,24.821,24.8381,24.7187,24.7954,157219.0
2018-02-07 10:20:00,29.08,29.11,29.01,29.04,89854.0,24.7954,24.821,24.7357,24.7613,89854.0
2018-02-07 10:30:00,29.05,29.17,29.0,29.15,112018.0,24.7698,24.8722,24.7272,24.8551,112018.0
2018-02-07 10:40:00,29.16,29.26,29.12,29.26,140562.0,24.8636,24.9489,24.8295,24.9489,140562.0
2018-02-07 10:50:00,29.27,29.29,29.17,29.21,117534.0,24.9574,24.9745,24.8722,24.9063,117534.0
2018-02-07 11:00:00,29.21,29.22,29.07,29.15,123695.0,24.9063,24.9148,24.7869,24.8551,123695.0
2018-02-07 11:10:00,29.15,29.31,29.09,29.14,144334.0,24.8551,24.9915,24.8039,24.8466,144334.0
2018-02-07 11:20:00,29.13,29.24,29.11,29.14,233621.0,24.8381,24.9318,24.821,24.8466,233621.0
2018-02-07 11:30:00,29.16,29.26,29.1,29.26,141246.0,24.8636,24.9489,24.8125,24.9489,141246.0
2018-02-07 11:40:00,29.26,29.32,29.21,29.32,155216.0,24.9489,25.0001,24.9063,25.0001,155216.0
2018-02-07 11:50:00,29.32,29.46,29.3,29.44,246974.0,25.0001,25.1194,24.983,25.1024,246974.0
2018-02-07 12:00:00,29.44,29.45,29.31,29.34,96266.0,25.1024,25.1109,24.9915,25.0171,96266.0
2018-02-07 12:10:00,29.33,29.38,29.25,29.28,92649.0,25.0086,25.0512,24.9404,24.966,92649.0
2018-02-07 12:20:00,29.27,29.31,29.17,29.31,114230.0,24.9574,24.9915,24.8722,24.9915,114230.0
2018-02-07 12:30:00,29.3,29.31,29.21,29.25,105044.0,24.983,24.9915,24.9063,24.9404,105044.0
2018-02-07 12:40:00,29.25,29.31,29.23,29.26,87597.0,24.9404,24.9915,24.9233,24.9489,87597.0
2018-02-07 12:50:00,29.25,29.28,29.18,29.18,70270.0,24.9404,24.966,24.8807,24.8807,70270.0
2018-02-07 13:00:00,29.19,29.25,29.09,29.15,100023.0,24.8892,24.9404,24.8039,24.8551,100023.0
2018-02-07 13:10:00,29.15,29.21,29.01,29.17,175357.0,24.8551,24.9063,24.7357,24.8722,175357.0
2018-02-07 13:20:00,29.17,29.17,29.01,29.16,99671.0,24.8722,24.8722,24.7357,24.8636,99671.0
2018-02-07 13:30:00,29.15,29.27,29.09,29.2,82334.0,24.8551,24.9574,24.8039,24.8977,82334.0
2018-02-07 13:40:00,29.21,29.29,29.19,29.2,216344.0,24.9063,24.9745,24.8892,24.8977,216344.0
2018-02-07 13:50:00,29.19,29.2,29.11,29.15,92238.0,24.8892,24.8977,24.821,24.8551,92238.0
2018-02-07 14:00:00,29.14,29.14,29.0,29.02,127634.0,24.8466,24.8466,24.7272,24.7443,127634.0
2018-02-07 14:10:00,29.02,29.13,29.01,29.13,109646.0,24.7443,24.8381,24.7357,24.8381,109646.0
2018-02-07 14:20:00,29.13,29.17,29.1,29.17,91040.0,24.8381,24.8722,24.8125,24.8722,91040.0
2018-02-07 14:30:00,29.17,29.23,29.15,29.16,82846.0,24.8722,24.9233,24.8551,24.8636,82846.0
2018-02-07 14:40:00,29.15,29.16,29.02,29.03,114196.0,24.8551,24.8636,24.7443,24.7528,114196.0
2018-02-07 14:50:00,29.03,29.07,28.95,29.07,119435.0,24.7528,24.7869,24.6846,24.7869,119435.0
2018-02-07 15:00:00,29.07,29.13,29.04,29.08,76395.0,24.7869,24.8381,24.7613,24.7954,76395.0
2018-02-07 15:10:00,29.08,29.15,29.05,29.09,106563.0,24.7954,24.8551,24.7698,24.8039,106563.0
2018-02-07 15:20:00,29.09,29.18,29.07,29.12,165026.0,24.8039,24.8807,24.7869,24.8295,165026.0
2018-02-07 15:30:00,29.13,29.22,29.08,29.18,221463.0,24.8381,24.9148,24.7954,24.8807,221463.0
2018-02-07 15:40:00,29.19,29.23,29.01,29.04,318619.0,24.8892,24.9233,24.7357,24.7613,318619.0
2018-02-07 15:50:00,29.04,29.06,28.89,28.9,692014.0,24.7613,24.7784,24.6334,24.6419,692014.0
2018-02-08 09:30:00,28.8,28.9,28.37,28.4,563146.0,24.5567,24.6419,24.19,24.2156,563146.0
2018-02-08 09:40:00,28.4,28.48,28.16,28.3,511503.0,24.2156,24.2838,24.011,24.1303,511503.0
2018-02-08 09:50:00,28.31,28.35,28.2,28.24,296509.0,24.1389,24.173,24.0451,24.0792,296509.0
2018-02-08 10:00:00,28.24,28.48,28.17,28.44,214199.0,24.0792,24.2838,24.0195,24.2497,214199.0
2018-02-08 10:10:00,28.44,28.44,28.27,28.29,98019.0,24.2497,24.2497,24.1048,24.1218,98019.0
2018-02-08 10:20:00,28.29,28.33,28.22,28.27,105527.0,24.1218,24.1559,24.0621,24.1048,105527.0
2018-02-08 10:30:00,28.27,28.47,28.23,28.41,182159.0,24.1048,24.2753,24.0707,24.2241,182159.0
2018-02-08 10:40:00,28.41,28.46,28.3,28.34,82475.0,24.2241,24.2668,24.1303,24.1645,82475.0
2018-02-08 10:50:00,28.34,28.34,27.98,28.16,325413.0,24.1645,24.1645,23.8575,24.011,325413.0
2018-02-08 11:00:00,28.16,28.21,28.03,28.04,162014.0,24.011,24.0536,23.9001,23.9087,162014.0
2018-02-08 11:10:00,28.03,28.09,27.91,27.92,224559.0,23.9001,23.9513,23.7978,23.8063,224559.0
2018-02-08 11:20:00,27.93,27.94,27.75,27.83,262124.0,23.8149,23.8234,23.6614,23.7296,262124.0
2018-02-08 11:30:00,27.83,27.89,27.75,27.86,268691.0,23.7296,23.7808,23.6614,23.7552,268691.0
2018-02-08 11:40:00,27.85,27.86,27.75,27.8,366722.0,23.7466,23.7552,23.6614,23.704,366722.0
2018-02-08 11:50:00,27.8,27.98,27.8,27.86,188637.0,23.704,23.8575,23.704,23.7552,188637.0
2018-02-08 12:00:00,27.85,27.87,27.8,27.83,285661.0,23.7466,23.7637,23.704,23.7296,285661.0
2018-02-08 12:10:00,27.82,27.88,27.79,27.79,175917.0,23.7211,23.7722,23.6955,23.6955,175917.0
2018-02-08 12:20:00,27.79,27.81,27.61,27.67,211310.0,23.6955,23.7125,23.542,23.5932,211310.0
2018-02-08 12:30:00,27.67,27.69,27.52,27.66,342885.0,23.5932,23.6102,23.4653,23.5846,342885.0
2018-02-08 12:40:00,27.66,27.79,27.65,27.74,150290.0,23.5846,23.6955,23.5761,23.6529,150290.0
2018-02-08 12:50:00,27.74,27.75,27.52,27.65,235188.0,23.6529,23.6614,23.4653,23.5761,235188.0
2018-02-08 13:00:00,27.65,27.72,27.59,27.68,452141.0,23.5761,23.6358,23.525,23.6017,452141.0
2018-02-08 13:10:00,27.68,27.9,27.67,27.87,193301.0,23.6017,23.7893,23.5932,23.7637,193301.0
2018-02-08 13:20:00,27.88,27.97,27.8,27.8,140869.0,23.7722,23.849,23.704,23.704,140869.0
2018-02-08 13:30:00,27.8,28.0,27.78,28.0,204425.0,23.704,23.8745,23.687,23.8745,204425.0
2018-02-08 13:40:00,28.0,28.15,27.99,28.03,171218.0,23.8745,24.0024,23.866,23.9001,171218.0
2018-02-08 13:50:00,28.03,28.08,27.94,28.02,183279.0,23.9001,23.9428,23.8234,23.8916,183279.0
2018-02-08 14:00:00,28.02,28.04,27.89,27.96,131163.0,23.8916,23.9087,23.7808,23.8404,131163.0
2018-02-08 14:10:00,27.96,28.13,27.94,28.1,175586.0,23.8404,23.9854,23.8234,23.9598,175586.0
2018-02-08 14:20:00,28.11,28.15,28.02,28.04,130358.0,23.9683,24.0024,23.8916,23.9087,130358.0
2018-02-08 14:30:00,28.04,28.07,27.95,28.05,181655.0,23.9087,23.9342,23.8319,23.9172,181655.0
2018-02-08 14:40:00,28.04,28.05,27.96,28.03,110085.0,23.9087,23.9172,23.8404,23.9001,110085.0
2018-02-08 14:50:00,28.03,28.04,27.86,27.91,175901.0,23.9001,23.9087,23.7552,23.7978,175901.0
2018-02-08 15:00:00,27.92,27.99,27.85,27.85,162176.0,23.8063,23.866,23.7466,23.7466,162176.0
2018-02-08 15:10:00,27.85,27.89,27.79,27.85,139218.0,23.7466,23.7808,23.6955,23.7466,139218.0
2018-02-08 15:20:00,27.85,27.94,27.8,27.87,276207.0,23.7466,23.8234,23.704,23.7637,276207.0
2018-02-08 15:30:00,27.86,27.92,27.69,27.73,330292.0,23.7552,23.8063,23.6102,23.6443,330292.0
2018-02-08 15:40:00,27.72,27.85,27.64,27.71,496795.0,23.6358,23.7466,23.5676,23.6273,496795.0
2018-02-08 15:50:00,27.7,27.74,27.57,27.58,934051.0,23.6187,23.6529,23.5079,23.5164,934051.0
2018-02-09 09:30:00,27.82,28.04,27.77,27.78,331443.0,23.7211,23.9087,23.6784,23.687,331443.0
2018-02-09 09:40:00,27.78,28.04,27.73,27.93,201630.0,23.687,23.9087,23.6443,23.8149,201630.0
2018-02-09 09:50:00,27.93,28.01,27.79,27.82,288042.0,23.8149,23.8831,23.6955,23.7211,288042.0
2018-02-09 10:00:00,27.82,27.83,27.69,27.79,195495.0,23.7211,23.7296,23.6102,23.6955,195495.0
2018-02-09 10:10:00,27.79,27.82,27.69,27.75,165984.0,23.6955,23.7211,23.6102,23.6614,165984.0
2018-02-09 10:20:00,27.76,27.76,27.53,27.53,155292.0,23.6699,23.6699,23.4738,23.4738,155292.0
2018-02-09 10:30:00,27.53,27.54,27.43,27.44,215047.0,23.4738,23.4823,23.3885,23.3971,215047.0
2018-02-09 10:40:00,27.45,27.45,27.15,27.23,212880.0,23.4056,23.4056,23.1498,23.218,212880.0
2018-02-09 10:50:00,27.23,27.46,27.17,27.35,155982.0,23.218,23.4141,23.1668,23.3203,155982.0
2018-02-09 11:00:00,27.36,27.49,27.31,27.33,273444.0,23.3288,23.4397,23.2862,23.3033,273444.0
2018-02-09 11:10:00,27.33,27.39,27.22,27.28,144222.0,23.3033,23.3544,23.2095,23.2606,144222.0
2018-02-09 11:20:00,27.28,27.35,27.21,27.28,241863.0,23.2606,23.3203,23.2009,23.2606,241863.0
2018-02-09 11:30:00,27.29,27.38,27.26,27.3,212587.0,23.2692,23.3459,23.2436,23.2777,212587.0
2018-02-09 11:40:00,27.3,27.31,27.17,27.18,140593.0,23.2777,23.2862,23.1668,23.1754,140593.0
2018-02-09 11:50:00,27.18,27.21,27.09,27.11,165751.0,23.1754,23.2009,23.0986,23.1157,165751.0
2018-02-09 12:00:00,27.11,27.14,26.89,26.9,222826.0,23.1157,23.1413,22.9281,22.9366,222826.0
2018-02-09 12:10:00,26.89,27.03,26.88,26.95,300948.0,22.9281,23.0475,22.9196,22.9792,300948.0
2018-02-09 12:20:00,26.95,27.05,26.8,26.8,154374.0,22.9792,23.0645,22.8514,22.8514,154374.0
2018-02-09 12:30:00,26.8,26.91,26.78,26.79,120748.0,22.8514,22.9451,22.8343,22.8428,120748.0
2018-02-09 12:40:00,26.79,26.81,26.68,26.75,328205.0,22.8428,22.8599,22.749,22.8087,328205.0
2018-02-09 12:50:00,26.75,27.05,26.7,27.02,194109.0,22.8087,23.0645,22.7661,23.0389,194109.0
2018-02-09 13:00:00,27.03,27.03,26.86,26.86,156049.0,23.0475,23.0475,22.9025,22.9025,156049.0
2018-02-09 13:10:00,26.85,26.95,26.77,26.95,165594.0,22.894,22.9792,22.8258,22.9792,165594.0
2018-02-09 13:20:00,26.95,26.97,26.73,26.78,201025.0,22.9792,22.9963,22.7917,22.8343,201025.0
2018-02-09 13:30:00,26.78,26.82,26.63,26.68,230830.0,22.8343,22.8684,22.7064,22.749,230830.0
2018-02-09 13:40:00,26.67,27.02,26.67,27.02,125419.0,22.7405,23.0389,22.7405,23.0389,125419.0
2018-02-09 13:50:00,27.01,27.23,27.01,27.06,186378.0,23.0304,23.218,23.0304,23.073,186378.0
2018-02-09 14:00:00,27.05,27.4,27.05,27.33,234118.0,23.0645,23.3629,23.0645,23.3033,234118.0
2018-02-09 14:10:00,27.34,27.55,27.29,27.49,218909.0,23.3118,23.4908,23.2692,23.4397,218909.0
2018-02-09 14:20:00,27.5,27.62,27.32,27.34,184891.0,23.4482,23.5505,23.2947,23.3118,184891.0
2018-02-09 14:30:00,27.35,27.41,27.26,27.38,154373.0,23.3203,23.3715,23.2436,23.3459,154373.0
2018-02-09 14:40:00,27.38,27.47,27.33,27.41,146176.0,23.3459,23.4226,23.3033,23.3715,146176.0
2018-02-09 14:50:00,27.4,27.5,27.3,27.34,163651.0,23.3629,23.4482,23.2777,23.3118,163651.0
2018-02-09 15:00:00,27.33,27.36,27.13,27.18,229539.0,23.3033,23.3288,23.1327,23.1754,229539.0
2018-02-09 15:10:00,27.17,27.4,27.14,27.37,216711.0,23.1668,23.3629,23.1413,23.3374,216711.0
2018-02-09 15:20:00,27.38,27.45,27.32,27.38,279556.0,23.3459,23.4056,23.2947,23.3459,279556.0
2018-02-09 15:30:00,27.39,27.52,27.36,27.45,401289.0,23.3544,23.4653,23.3288,23.4056,401289.0
2018-02-09 15:40:00,27.46,27.82,27.46,27.78,408795.0,23.4141,23.7211,23.4141,23.687,408795.0
2018-02-09 15:50:00,27.79,27.87,27.61,27.67,821801.0,23.6955,23.7637,23.542,23.5932,821801.0
2018-02-12 09:30:00,27.87,27.88,27.52,27.7,366139.0,23.7637,23.7722,23.4653,23.6187,366139.0
2018-02-12 09:40:00,27.71,27.84,27.6,27.66,174667.0,23.6273,23.7381,23.5335,23.5846,174667.0
2018-02-12 09:50:00,27.67,27.68,27.48,27.55,216602.0,23.5932,23.6017,23.4312,23.4908,216602.0
2018-02-12 10:00:00,27.55,27.58,27.34,27.39,235698.0,23.4908,23.5164,23.3118,23.3544,235698.0
2018-02-12 10:10:00,27.39,27.47,27.31,27.34,140380.0,23.3544,23.4226,23.2862,23.3118,140380.0
2018-02-12 10:20:00,27.34,27.34,27.11,27.2,235780.0,23.3118,23.3118,23.1157,23.1924,235780.0
2018-02-12 10:30:00,27.2,27.25,27.09,27.13,214939.0,23.1924,23.235,23.0986,23.1327,214939.0
2018-02-12 10:40:00,27.14,27.21,27.02,27.21,191302.0,23.1413,23.2009,23.0389,23.2009,191302.0
2018-02-12 10:50:00,27.21,27.23,27.15,27.2,271357.0,23.2009,23.218,23.1498,23.1924,271357.0
2018-02-12 11:00:00,27.21,27.24,27.11,27.18,200673.0,23.2009,23.2265,23.1157,23.1754,200673.0
2018-02-12 11:10:00,27.18,27.47,27.14,27.46,217537.0,23.1754,23.4226,23.1413,23.4141,217537.0
2018-02-12 11:20:00,27.47,27.48,27.35,27.37,172793.0,23.4226,23.4312,23.3203,23.3374,172793.0
2018-02-12 11:30:00,27.37,27.41,27.32,27.41,99282.0,23.3374,23.3715,23.2947,23.3715,99282.0
2018-02-12 11:40:00,27.41,27.44,27.38,27.42,160566.0,23.3715,23.3971,23.3459,23.38,160566.0
2018-02-12 11:50:00,27.41,27.57,27.4,27.57,161448.0,23.3715,23.5079,23.3629,23.5079,161448.0
2018-02-12 12:00:00,27.57,27.61,27.49,27.57,132312.0,23.5079,23.542,23.4397,23.5079,132312.0
2018-02-12 12:10:00,27.58,27.67,27.56,27.59,142135.0,23.5164,23.5932,23.4994,23.525,142135.0
2018-02-12 12:20:00,27.59,27.59,27.53,27.56,126484.0,23.525,23.525,23.4738,23.4994,126484.0
2018-02-12 12:30:00,27.55,27.57,27.47,27.49,109512.0,23.4908,23.5079,23.4226,23.4397,109512.0
2018-02-12 12:40:00,27.49,27.51,27.45,27.47,87175.0,23.4397,23.4567,23.4056,23.4226,87175.0
2018-02-12 12:50:00,27.47,27.56,27.47,27.51,58136.0,23.4226,23.4994,23.4226,23.4567,58136.0
2018-02-12 13:00:00,27.51,27.55,27.48,27.52,50549.0,23.4567,23.4908,23.4312,23.4653,50549.0
2018-02-12 13:10:00,27.51,27.56,27.5,27.51,62773.0,23.4567,23.4994,23.4482,23.4567,62773.0
2018-02-12 13:20:00,27.51,27.55,27.48,27.55,47863.0,23.4567,23.4908,23.4312,23.4908,47863.0
2018-02-12 13:30:00,27.55,27.55,27.43,27.44,126739.0,23.4908,23.4908,23.3885,23.3971,126739.0
2018-02-12 13:40:00,27.44,27.46,27.42,27.44,44838.0,23.3971,23.4141,23.38,23.3971,44838.0
2018-02-12 13:50:00,27.45,27.52,27.44,27.48,200866.0,23.4056,23.4653,23.3971,23.4312,200866.0
2018-02-12 14:00:00,27.48,27.53,27.44,27.45,281990.0,23.4312,23.4738,23.3971,23.4056,281990.0
2018-02-12 14:10:00,27.46,27.48,27.38,27.39,95140.0,23.4141,23.4312,23.3459,23.3544,95140.0
2018-02-12 14:20:00,27.39,27.45,27.31,27.34,213479.0,23.3544,23.4056,23.2862,23.3118,213479.0
2018-02-12 14:30:00,27.34,27.35,27.26,27.27,284290.0,23.3118,23.3203,23.2436,23.2521,284290.0
2018-02-12 14:40:00,27.27,27.28,27.13,27.14,290965.0,23.2521,23.2606,23.1327,23.1413,290965.0
2018-02-12 14:50:00,27.13,27.29,27.09,27.24,313108.0,23.1327,23.2692,23.0986,23.2265,313108.0
2018-02-12 15:00:00,27.24,27.25,27.19,27.24,272784.0,23.2265,23.235,23.1839,23.2265,272784.0
2018-02-12 15:10:00,27.23,27.25,27.18,27.25,224334.0,23.218,23.235,23.1754,23.235,224334.0
2018-02-12 15:20:00,27.25,27.36,27.24,27.35,762750.0,23.235,23.3288,23.2265,23.3203,762750.0
2018-02-12 15:30:00,27.35,27.36,27.23,27.29,324183.0,23.3203,23.3288,23.218,23.2692,324183.0
2018-02-12 15:40:00,27.29,27.33,27.05,27.09,801352.0,23.2692,23.3033,23.0645,23.0986,801352.0
2018-02-12 15:50:00,27.08,27.23,27.07,27.19,1177571.0,23.0901,23.218,23.0816,23.1839,1177571.0
2018-02-13 09:30:00,27.17,27.45,27.14,27.42,352098.0,23.1668,23.4056,23.1413,23.38,352098.0
2018-02-13 09:40:00,27.42,27.59,27.36,27.54,217805.0,23.38,23.525,23.3288,23.4823,217805.0
2018-02-13 09:50:00,27.54,27.62,27.46,27.54,259609.0,23.4823,23.5505,23.4141,23.4823,259609.0
2018-02-13 10:00:00,27.54,27.62,27.48,27.54,150612.0,23.4823,23.5505,23.4312,23.4823,150612.0
2018-02-13 10:10:00,27.54,27.69,27.54,27.64,206811.0,23.4823,23.6102,23.4823,23.5676,206811.0
2018-02-13 10:20:00,27.64,27.73,27.64,27.67,121372.0,23.5676,23.6443,23.5676,23.5932,121372.0
2018-02-13 10:30:00,27.67,27.72,27.63,27.72,110396.0,23.5932,23.6358,23.5591,23.6358,110396.0
2018-02-13 10:40:00,27.72,27.87,27.71,27.87,141910.0,23.6358,23.7637,23.6273,23.7637,141910.0
2018-02-13 10:50:00,27.87,27.87,27.8,27.87,115353.0,23.7637,23.7637,23.704,23.7637,115353.0
2018-02-13 11:00:00,27.87,27.87,27.78,27.78,156862.0,23.7637,23.7637,23.687,23.687,156862.0
2018-02-13 11:10:00,27.79,27.85,27.76,27.81,121927.0,23.6955,23.7466,23.6699,23.7125,121927.0
2018-02-13 11:20:00,27.81,27.88,27.78,27.79,99518.0,23.7125,23.7722,23.687,23.6955,99518.0
2018-02-13 11:30:00,27.8,27.86,27.79,27.85,117001.0,23.704,23.7552,23.6955,23.7466,117001.0
2018-02-13 11:40:00,27.86,27.94,27.84,27.94,127834.0,23.7552,23.8234,23.7381,23.8234,127834.0
2018-02-13 11:50:00,27.94,28.0,27.9,27.92,171704.0,23.8234,23.8745,23.7893,23.8063,171704.0
2018-02-13 12:00:00,27.91,27.95,27.88,27.93,131696.0,23.7978,23.8319,23.7722,23.8149,131696.0
2018-02-13 12:10:00,27.92,27.99,27.91,27.93,133922.0,23.8063,23.866,23.7978,23.8149,133922.0
2018-02-13 12:20:00,27.93,27.95,27.87,27.88,114486.0,23.8149,23.8319,23.7637,23.7722,114486.0
2018-02-13 12:30:00,27.88,27.91,27.85,27.87,102649.0,23.7722,23.7978,23.7466,23.7637,102649.0
2018-02-13 12:40:00,27.87,27.93,27.86,27.91,75185.0,23.7637,23.8149,23.7552,23.7978,75185.0
2018-02-13 12:50:00,27.91,27.93,27.84,27.84,85779.0,23.7978,23.8149,23.7381,23.7381,85779.0
2018-02-13 13:00:00,27.85,27.9,27.84,27.9,88031.0,23.7466,23.7893,23.7381,23.7893,88031.0
2018-02-13 13:10:00,27.89,28.02,27.87,27.98,133969.0,23.7808,23.8916,23.7637,23.8575,133969.0
2018-02-13 13:20:00,27.98,28.1,27.98,28.08,217289.0,23.8575,23.9598,23.8575,23.9428,217289.0
2018-02-13 13:30:00,28.08,28.08,27.98,28.07,194254.0,23.9428,23.9428,23.8575,23.9342,194254.0
2018-02-13 13:40:00,28.05,28.09,28.01,28.08,104226.0,23.9172,23.9513,23.8831,23.9428,104226.0
2018-02-13 13:50:00,28.07,28.08,28.01,28.03,97802.0,23.9342,23.9428,23.8831,23.9001,97802.0
2018-02-13 14:00:00,28.03,28.05,27.98,28.02,120780.0,23.9001,23.9172,23.8575,23.8916,120780.0
2018-02-13 14:10:00,28.03,28.09,28.01,28.04,97367.0,23.9001,23.9513,23.8831,23.9087,97367.0
2018-02-13 14:20:00,28.05,28.05,28.01,28.04,100933.0,23.9172,23.9172,23.8831,23.9087,100933.0
2018-02-13 14:30:00,28.04,28.06,27.99,28.03,140542.0,23.9087,23.9257,23.866,23.9001,140542.0
2018-02-13 14:40:00,28.03,28.04,27.99,28.04,91080.0,23.9001,23.9087,23.866,23.9087,91080.0
2018-02-13 14:50:00,28.04,28.11,28.03,28.07,138390.0,23.9087,23.9683,23.9001,23.9342,138390.0
2018-02-13 15:00:00,28.07,28.07,28.0,28.02,113714.0,23.9342,23.9342,23.8745,23.8916,113714.0
2018-02-13 15:10:00,28.02,28.08,27.99,28.07,135295.0,23.8916,23.9428,23.866,23.9342,135295.0
2018-02-13 15:20:00,28.06,28.17,28.03,28.16,191244.0,23.9257,24.0195,23.9001,24.011,191244.0
2018-02-13 15:30:00,28.16,28.21,28.14,28.19,220444.0,24.011,24.0536,23.9939,24.0366,220444.0
2018-02-13 15:40:00,28.19,28.19,28.07,28.09,758185.0,24.0366,24.0366,23.9342,23.9513,758185.0
2018-02-13 15:50:00,28.08,28.16,28.08,28.12,683197.0,23.9428,24.011,23.9428,23.9769,683197.0
2018-02-14 09:30:00,27.85,28.07,27.81,27.87,245768.0,23.8512,24.0396,23.8169,23.8683,245768.0
2018-02-14 09:40:00,27.87,28.0,27.82,27.94,273688.0,23.8683,23.9796,23.8255,23.9282,273688.0
2018-02-14 09:50:00,27.94,28.05,27.89,27.95,244657.0,23.9282,24.0224,23.8854,23.9368,244657.0
2018-02-14 10:00:00,27.95,27.99,27.77,27.99,157958.0,23.9368,23.9711,23.7827,23.9711,157958.0
2018-02-14 10:10:00,27.98,28.09,27.97,28.09,171246.0,23.9625,24.0567,23.9539,24.0567,171246.0
2018-02-14 10:20:00,28.09,28.16,28.02,28.04,160876.0,24.0567,24.1167,23.9968,24.0139,160876.0
2018-02-14 10:30:00,28.04,28.22,28.03,28.21,170085.0,24.0139,24.168,24.0053,24.1595,170085.0
2018-02-14 10:40:00,28.21,28.29,28.2,28.21,252657.0,24.1595,24.228,24.1509,24.1595,252657.0
2018-02-14 10:50:00,28.21,28.24,28.16,28.16,224995.0,24.1595,24.1852,24.1167,24.1167,224995.0
2018-02-14 11:00:00,28.17,28.23,28.08,28.18,196256.0,24.1252,24.1766,24.0481,24.1338,196256.0
2018-02-14 11:10:00,28.18,28.26,28.16,28.23,149939.0,24.1338,24.2023,24.1167,24.1766,149939.0
2018-02-14 11:20:00,28.23,28.24,28.19,28.21,103009.0,24.1766,24.1852,24.1423,24.1595,103009.0
2018-02-14 11:30:00,28.22,28.27,28.17,28.27,126018.0,24.168,24.2109,24.1252,24.2109,126018.0
2018-02-14 11:40:00,28.27,28.33,28.19,28.2,191044.0,24.2109,24.2622,24.1423,24.1509,191044.0
2018-02-14 11:50:00,28.2,28.28,28.2,28.28,117833.0,24.1509,24.2194,24.1509,24.2194,117833.0
2018-02-14 12:00:00,28.28,28.35,28.25,28.29,276951.0,24.2194,24.2794,24.1937,24.228,276951.0
2018-02-14 12:10:00,28.29,28.29,28.19,28.2,201755.0,24.228,24.228,24.1423,24.1509,201755.0
2018-02-14 12:20:00,28.21,28.29,28.2,28.27,84790.0,24.1595,24.228,24.1509,24.2109,84790.0
2018-02-14 12:30:00,28.27,28.31,28.24,28.29,60118.0,24.2109,24.2451,24.1852,24.228,60118.0
2018-02-14 12:40:00,28.3,28.3,28.2,28.21,45949.0,24.2366,24.2366,24.1509,24.1595,45949.0
2018-02-14 12:50:00,28.21,28.31,28.2,28.28,78644.0,24.1595,24.2451,24.1509,24.2194,78644.0
2018-02-14 13:00:00,28.29,28.38,28.27,28.33,97135.0,24.228,24.3051,24.2109,24.2622,97135.0
2018-02-14 13:10:00,28.33,28.4,28.31,28.31,70593.0,24.2622,24.3222,24.2451,24.2451,70593.0
2018-02-14 13:20:00,28.32,28.4,28.3,28.3,76681.0,24.2537,24.3222,24.2366,24.2366,76681.0
2018-02-14 13:30:00,28.31,28.34,28.29,28.3,60630.0,24.2451,24.2708,24.228,24.2366,60630.0
2018-02-14 13:40:00,28.3,28.38,28.29,28.35,92564.0,24.2366,24.3051,24.228,24.2794,92564.0
2018-02-14 13:50:00,28.35,28.38,28.33,28.37,55467.0,24.2794,24.3051,24.2622,24.2965,55467.0
2018-02-14 14:00:00,28.36,28.39,28.29,28.3,112777.0,24.2879,24.3136,24.228,24.2366,112777.0
2018-02-14 14:10:00,28.31,28.34,28.29,28.33,86251.0,24.2451,24.2708,24.228,24.2622,86251.0
2018-02-14 14:20:00,28.33,28.49,28.32,28.47,356348.0,24.2622,24.3993,24.2537,24.3821,356348.0
2018-02-14 14:30:00,28.46,28.54,28.45,28.54,169672.0,24.3736,24.4421,24.365,24.4421,169672.0
2018-02-14 14:40:00,28.54,28.6,28.48,28.51,309207.0,24.4421,24.4935,24.3907,24.4164,309207.0
2018-02-14 14:50:00,28.51,28.55,28.49,28.52,139273.0,24.4164,24.4507,24.3993,24.425,139273.0
2018-02-14 15:00:00,28.51,28.67,28.51,28.63,227211.0,24.4164,24.5534,24.4164,24.5192,227211.0
2018-02-14 15:10:00,28.63,28.64,28.55,28.62,206914.0,24.5192,24.5277,24.4507,24.5106,206914.0
2018-02-14 15:20:00,28.61,28.62,28.51,28.55,365289.0,24.502,24.5106,24.4164,24.4507,365289.0
2018-02-14 15:30:00,28.55,28.56,28.42,28.45,346852.0,24.4507,24.4592,24.3393,24.365,346852.0
2018-02-14 15:40:00,28.45,28.49,28.35,28.46,576121.0,24.365,24.3993,24.2794,24.3736,576121.0
2018-02-14 15:50:00,28.46,28.49,28.36,28.4,857810.0,24.3736,24.3993,24.2879,24.3222,857810.0
2018-02-15 09:30:00,28.62,28.87,28.59,28.81,279284.0,24.5106,24.7247,24.4849,24.6733,279284.0
2018-02-15 09:40:00,28.82,28.83,28.6,28.63,154764.0,24.6819,24.6905,24.4935,24.5192,154764.0
2018-02-15 09:50:00,28.63,28.63,28.43,28.53,148264.0,24.5192,24.5192,24.3479,24.4335,148264.0
2018-02-15 10:00:00,28.52,28.52,28.34,28.37,146565.0,24.425,24.425,24.2708,24.2965,146565.0
2018-02-15 10:10:00,28.36,28.44,28.32,28.44,66805.0,24.2879,24.3564,24.2537,24.3564,66805.0
2018-02-15 10:20:00,28.43,28.55,28.43,28.52,77399.0,24.3479,24.4507,24.3479,24.425,77399.0
2018-02-15 10:30:00,28.51,28.55,28.46,28.53,97962.0,24.4164,24.4507,24.3736,24.4335,97962.0
2018-02-15 10:40:00,28.53,28.56,28.46,28.51,88543.0,24.4335,24.4592,24.3736,24.4164,88543.0
2018-02-15 10:50:00,28.52,28.56,28.46,28.46,68539.0,24.425,24.4592,24.3736,24.3736,68539.0
2018-02-15 11:00:00,28.46,28.49,28.4,28.49,95820.0,24.3736,24.3993,24.3222,24.3993,95820.0
2018-02-15 11:10:00,28.49,28.56,28.47,28.52,91721.0,24.3993,24.4592,24.3821,24.425,91721.0
2018-02-15 11:20:00,28.52,28.62,28.51,28.62,63305.0,24.425,24.5106,24.4164,24.5106,63305.0
2018-02-15 11:30:00,28.62,28.62,28.53,28.56,45635.0,24.5106,24.5106,24.4335,24.4592,45635.0
2018-02-15 11:40:00,28.56,28.67,28.56,28.64,178406.0,24.4592,24.5534,24.4592,24.5277,178406.0
2018-02-15 11:50:00,28.64,28.76,28.61,28.76,155669.0,24.5277,24.6305,24.502,24.6305,155669.0
2018-02-15 12:00:00,28.77,28.82,28.7,28.82,174449.0,24.6391,24.6819,24.5791,24.6819,174449.0
2018-02-15 12:10:00,28.81,28.87,28.79,28.85,127914.0,24.6733,24.7247,24.6562,24.7076,127914.0
2018-02-15 12:20:00,28.86,28.86,28.73,28.75,79689.0,24.7161,24.7161,24.6048,24.6219,79689.0
2018-02-15 12:30:00,28.74,28.83,28.74,28.82,65897.0,24.6134,24.6905,24.6134,24.6819,65897.0
2018-02-15 12:40:00,28.83,28.89,28.83,28.85,111359.0,24.6905,24.7418,24.6905,24.7076,111359.0
2018-02-15 12:50:00,28.85,28.91,28.82,28.89,155823.0,24.7076,24.759,24.6819,24.7418,155823.0
2018-02-15 13:00:00,28.9,28.93,28.86,28.87,110543.0,24.7504,24.7761,24.7161,24.7247,110543.0
2018-02-15 13:10:00,28.87,28.88,28.79,28.8,127327.0,24.7247,24.7333,24.6562,24.6648,127327.0
2018-02-15 13:20:00,28.79,28.8,28.71,28.72,79196.0,24.6562,24.6648,24.5877,24.5962,79196.0
2018-02-15 13:30:00,28.71,28.73,28.66,28.71,89473.0,24.5877,24.6048,24.5449,24.5877,89473.0
2018-02-15 13:40:00,28.71,28.78,28.67,28.72,128928.0,24.5877,24.6476,24.5534,24.5962,128928.0
2018-02-15 13:50:00,28.73,28.77,28.71,28.75,54791.0,24.6048,24.6391,24.5877,24.6219,54791.0
2018-02-15 14:00:00,28.76,28.79,28.74,28.75,79788.0,24.6305,24.6562,24.6134,24.6219,79788.0
2018-02-15 14:10:00,28.74,28.75,28.69,28.73,68341.0,24.6134,24.6219,24.5706,24.6048,68341.0
2018-02-15 14:20:00,28.74,28.74,28.69,28.72,58206.0,24.6134,24.6134,24.5706,24.5962,58206.0
2018-02-15 14:30:00,28.71,28.74,28.69,28.72,58871.0,24.5877,24.6134,24.5706,24.5962,58871.0
2018-02-15 14:40:00,28.71,28.76,28.71,28.76,69861.0,24.5877,24.6305,24.5877,24.6305,69861.0
2018-02-15 14:50:00,28.76,28.81,28.75,28.79,79190.0,24.6305,24.6733,24.6219,24.6562,79190.0
2018-02-15 15:00:00,28.79,28.85,28.78,28.8,99497.0,24.6562,24.7076,24.6476,24.6648,99497.0
2018-02-15 15:10:00,28.79,28.8,28.73,28.77,84538.0,24.6562,24.6648,24.6048,24.6391,84538.0
2018-02-15 15:20:00,28.77,28.82,28.74,28.74,87919.0,24.6391,24.6819,24.6134,24.6134,87919.0
2018-02-15 15:30:00,28.74,28.74,28.66,28.72,146364.0,24.6134,24.6134,24.5449,24.5962,146364.0
2018-02-15 15:40:00,28.73,28.77,28.69,28.75,242376.0,24.6048,24.6391,24.5706,24.6219,242376.0
2018-02-15 15:50:00,28.76,28.8,28.71,28.8,472168.0,24.6305,24.6648,24.5877,24.6648,472168.0
2018-02-16 09:30:00,28.64,28.79,28.57,28.73,406508.0,24.5277,24.6562,24.4678,24.6048,406508.0
2018-02-16 09:40:00,28.73,28.83,28.63,28.8,117477.0,24.6048,24.6905,24.5192,24.6648,117477.0
2018-02-16 09:50:00,28.8,28.86,28.7,28.71,68185.0,24.6648,24.7161,24.5791,24.5877,68185.0
2018-02-16 10:00:00,28.71,28.78,28.65,28.77,111777.0,24.5877,24.6476,24.5363,24.6391,111777.0
2018-02-16 10:10:00,28.77,28.84,28.72,28.79,58349.0,24.6391,24.699,24.5962,24.6562,58349.0
2018-02-16 10:20:00,28.8,28.94,28.8,28.93,95593.0,24.6648,24.7847,24.6648,24.7761,95593.0
2018-02-16 10:30:00,28.94,28.97,28.9,28.92,87069.0,24.7847,24.8103,24.7504,24.7675,87069.0
2018-02-16 10:40:00,28.92,28.95,28.91,28.94,69976.0,24.7675,24.7932,24.759,24.7847,69976.0
2018-02-16 10:50:00,28.94,29.04,28.93,29.0,163646.0,24.7847,24.8703,24.7761,24.836,163646.0
2018-02-16 11:00:00,29.0,29.06,28.99,29.04,100386.0,24.836,24.8874,24.8275,24.8703,100386.0
2018-02-16 11:10:00,29.03,29.08,29.01,29.02,73892.0,24.8617,24.9046,24.8446,24.8532,73892.0
2018-02-16 11:20:00,29.03,29.03,28.93,28.95,105936.0,24.8617,24.8617,24.7761,24.7932,105936.0
2018-02-16 11:30:00,28.96,28.96,28.92,28.95,77504.0,24.8018,24.8018,24.7675,24.7932,77504.0
2018-02-16 11:40:00,28.95,28.96,28.92,28.94,75990.0,24.7932,24.8018,24.7675,24.7847,75990.0
2018-02-16 11:50:00,28.94,28.94,28.89,28.9,50586.0,24.7847,24.7847,24.7418,24.7504,50586.0
2018-02-16 12:00:00,28.9,28.91,28.85,28.86,113340.0,24.7504,24.759,24.7076,24.7161,113340.0
2018-02-16 12:10:00,28.86,28.94,28.85,28.92,55230.0,24.7161,24.7847,24.7076,24.7675,55230.0
2018-02-16 12:20:00,28.92,28.93,28.84,28.89,63976.0,24.7675,24.7761,24.699,24.7418,63976.0
2018-02-16 12:30:00,28.89,28.97,28.89,28.95,97783.0,24.7418,24.8103,24.7418,24.7932,97783.0
2018-02-16 12:40:00,28.95,28.97,28.88,28.89,37912.0,24.7932,24.8103,24.7333,24.7418,37912.0
2018-02-16 12:50:00,28.88,28.89,28.79,28.88,50426.0,24.7333,24.7418,24.6562,24.7333,50426.0
2018-02-16 13:00:00,28.89,28.92,28.84,28.86,50409.0,24.7418,24.7675,24.699,24.7161,50409.0
2018-02-16 13:10:00,28.86,28.86,28.74,28.76,48178.0,24.7161,24.7161,24.6134,24.6305,48178.0
2018-02-16 13:20:00,28.76,28.79,28.7,28.72,74833.0,24.6305,24.6562,24.5791,24.5962,74833.0
2018-02-16 13:30:00,28.73,28.89,28.69,28.85,95562.0,24.6048,24.7418,24.5706,24.7076,95562.0
2018-02-16 13:40:00,28.86,28.96,28.85,28.9,52727.0,24.7161,24.8018,24.7076,24.7504,52727.0
2018-02-16 13:50:00,28.9,28.95,28.86,28.91,59977.0,24.7504,24.7932,24.7161,24.759,59977.0
2018-02-16 14:00:00,28.92,28.95,28.83,28.83,48538.0,24.7675,24.7932,24.6905,24.6905,48538.0
2018-02-16 14:10:00,28.83,28.86,28.75,28.82,70116.0,24.6905,24.7161,24.6219,24.6819,70116.0
2018-02-16 14:20:00,28.82,28.83,28.75,28.82,63559.0,24.6819,24.6905,24.6219,24.6819,63559.0
2018-02-16 14:30:00,28.82,28.92,28.8,28.9,70548.0,24.6819,24.7675,24.6648,24.7504,70548.0
2018-02-16 14:40:00,28.9,28.9,28.82,28.89,51874.0,24.7504,24.7504,24.6819,24.7418,51874.0
2018-02-16 14:50:00,28.88,28.92,28.81,28.92,90730.0,24.7333,24.7675,24.6733,24.7675,90730.0
2018-02-16 15:00:00,28.91,28.93,28.87,28.89,94855.0,24.759,24.7761,24.7247,24.7418,94855.0
2018-02-16 15:10:00,28.89,28.9,28.83,28.84,139841.0,24.7418,24.7504,24.6905,24.699,139841.0
2018-02-16 15:20:00,28.84,28.86,28.68,28.78,267529.0,24.699,24.7161,24.562,24.6476,267529.0
2018-02-16 15:30:00,28.78,28.79,28.7,28.77,193897.0,24.6476,24.6562,24.5791,24.6391,193897.0
2018-02-16 15:40:00,28.76,28.85,28.7,28.75,365908.0,24.6305,24.7076,24.5791,24.6219,365908.0
2018-02-16 15:50:00,28.76,28.78,28.66,28.69,591870.0,24.6305,24.6476,24.5449,24.5706,591870.0
2018-02-20 09:30:00,27.81,27.85,27.26,27.29,955792.0,23.8169,23.8512,23.3459,23.3716,955792.0
2018-02-20 09:40:00,27.29,27.64,27.24,27.54,1207453.0,23.3716,23.6713,23.3288,23.5857,1207453.0
2018-02-20 09:50:00,27.54,27.54,27.22,27.27,506955.0,23.5857,23.5857,23.3116,23.3544,506955.0
2018-02-20 10:00:00,27.27,27.41,27.23,27.39,328638.0,23.3544,23.4743,23.3202,23.4572,328638.0
2018-02-20 10:10:00,27.39,27.5,27.28,27.29,393649.0,23.4572,23.5514,23.363,23.3716,393649.0
2018-02-20 10:20:00,27.3,27.51,27.23,27.46,265973.0,23.3801,23.56,23.3202,23.5172,265973.0
2018-02-20 10:30:00,27.46,27.56,27.42,27.53,287541.0,23.5172,23.6028,23.4829,23.5771,287541.0
2018-02-20 10:40:00,27.53,27.74,27.51,27.66,323539.0,23.5771,23.757,23.56,23.6884,323539.0
2018-02-20 10:50:00,27.65,27.68,27.62,27.64,183246.0,23.6799,23.7056,23.6542,23.6713,183246.0
2018-02-20 11:00:00,27.65,27.75,27.58,27.74,181705.0,23.6799,23.7655,23.6199,23.757,181705.0
2018-02-20 11:10:00,27.74,27.95,27.74,27.92,223885.0,23.757,23.9368,23.757,23.9111,223885.0
2018-02-20 11:20:00,27.92,27.93,27.83,27.91,172701.0,23.9111,23.9197,23.834,23.9025,172701.0
2018-02-20 11:30:00,27.91,27.99,27.83,27.98,215008.0,23.9025,23.9711,23.834,23.9625,215008.0
2018-02-20 11:40:00,27.98,28.1,27.95,28.01,195733.0,23.9625,24.0653,23.9368,23.9882,195733.0
2018-02-20 11:50:00,28.01,28.01,27.91,27.91,152881.0,23.9882,23.9882,23.9025,23.9025,152881.0
2018-02-20 12:00:00,27.91,27.95,27.85,27.9,186596.0,23.9025,23.9368,23.8512,23.894,186596.0
2018-02-20 12:10:00,27.9,27.92,27.78,27.8,228003.0,23.894,23.9111,23.7912,23.8083,228003.0
2018-02-20 12:20:00,27.8,27.8,27.7,27.72,210770.0,23.8083,23.8083,23.7227,23.7398,210770.0
2018-02-20 12:30:00,27.72,27.76,27.6,27.72,256380.0,23.7398,23.7741,23.6371,23.7398,256380.0
2018-02-20 12:40:00,27.71,27.74,27.65,27.71,110037.0,23.7313,23.757,23.6799,23.7313,110037.0
2018-02-20 12:50:00,27.71,27.71,27.59,27.63,163393.0,23.7313,23.7313,23.6285,23.6628,163393.0
2018-02-20 13:00:00,27.63,27.66,27.47,27.48,145069.0,23.6628,23.6884,23.5257,23.5343,145069.0
2018-02-20 13:10:00,27.47,27.51,27.4,27.43,229180.0,23.5257,23.56,23.4658,23.4915,229180.0
2018-02-20 13:20:00,27.44,27.45,27.4,27.44,155798.0,23.5,23.5086,23.4658,23.5,155798.0
2018-02-20 13:30:00,27.44,27.51,27.43,27.47,94063.0,23.5,23.56,23.4915,23.5257,94063.0
2018-02-20 13:40:00,27.47,27.52,27.44,27.52,86606.0,23.5257,23.5685,23.5,23.5685,86606.0
2018-02-20 13:50:00,27.52,27.57,27.45,27.57,96542.0,23.5685,23.6114,23.5086,23.6114,96542.0
2018-02-20 14:00:00,27.56,27.58,27.47,27.51,86764.0,23.6028,23.6199,23.5257,23.56,86764.0
2018-02-20 14:10:00,27.5,27.51,27.45,27.46,79654.0,23.5514,23.56,23.5086,23.5172,79654.0
2018-02-20 14:20:00,27.46,27.54,27.42,27.44,145567.0,23.5172,23.5857,23.4829,23.5,145567.0
2018-02-20 14:30:00,27.44,27.49,27.42,27.45,161740.0,23.5,23.5429,23.4829,23.5086,161740.0
2018-02-20 14:40:00,27.45,27.5,27.41,27.42,350977.0,23.5086,23.5514,23.4743,23.4829,350977.0
2018-02-20 14:50:00,27.42,27.42,27.27,27.28,302731.0,23.4829,23.4829,23.3544,23.363,302731.0
2018-02-20 15:00:00,27.29,27.42,27.28,27.34,366258.0,23.3716,23.4829,23.363,23.4144,366258.0
2018-02-20 15:10:00,27.34,27.39,27.31,27.34,242781.0,23.4144,23.4572,23.3887,23.4144,242781.0
2018-02-20 15:20:00,27.34,27.39,27.28,27.37,281004.0,23.4144,23.4572,23.363,23.4401,281004.0
2018-02-20 15:30:00,27.36,27.54,27.36,27.46,325975.0,23.4315,23.5857,23.4315,23.5172,325975.0
2018-02-20 15:40:00,27.45,27.47,27.41,27.45,398032.0,23.5086,23.5257,23.4743,23.5086,398032.0
2018-02-20 15:50:00,27.45,27.52,27.44,27.48,816737.0,23.5086,23.5685,23.5,23.5343,816737.0
2018-02-21 09:30:00,27.65,27.8,27.52,27.78,339121.0,23.6799,23.8083,23.5685,23.7912,339121.0
2018-02-21 09:40:00,27.78,27.85,27.7,27.75,288911.0,23.7912,23.8512,23.7227,23.7655,288911.0
2018-02-21 09:50:00,27.75,27.75,27.46,27.46,223394.0,23.7655,23.7655,23.5172,23.5172,223394.0
2018-02-21 10:00:00,27.46,27.5,27.29,27.37,339131.0,23.5172,23.5514,23.3716,23.4401,339131.0
2018-02-21 10:10:00,27.37,27.51,27.28,27.49,224944.0,23.4401,23.56,23.363,23.5429,224944.0
2018-02-21 10:20:00,27.49,27.54,27.43,27.45,140897.0,23.5429,23.5857,23.4915,23.5086,140897.0
2018-02-21 10:30:00,27.45,27.5,27.4,27.47,125390.0,23.5086,23.5514,23.4658,23.5257,125390.0
2018-02-21 10:40:00,27.46,27.6,27.44,27.55,133297.0,23.5172,23.6371,23.5,23.5942,133297.0
2018-02-21 10:50:00,27.55,27.59,27.47,27.48,174197.0,23.5942,23.6285,23.5257,23.5343,174197.0
2018-02-21 11:00:00,27.48,27.48,27.4,27.41,172012.0,23.5343,23.5343,23.4658,23.4743,172012.0
2018-02-21 11:10:00,27.41,27.48,27.36,27.47,176815.0,23.4743,23.5343,23.4315,23.5257,176815.0
2018-02-21 11:20:00,27.48,27.56,27.44,27.51,148628.0,23.5343,23.6028,23.5,23.56,148628.0
2018-02-21 11:30:00,27.51,27.55,27.49,27.55,118176.0,23.56,23.5942,23.5429,23.5942,118176.0
2018-02-21 11:40:00,27.55,27.7,27.54,27.68,156235.0,23.5942,23.7227,23.5857,23.7056,156235.0
2018-02-21 11:50:00,27.68,27.75,27.67,27.73,122371.0,23.7056,23.7655,23.697,23.7484,122371.0
2018-02-21 12:00:00,27.73,27.76,27.66,27.7,83977.0,23.7484,23.7741,23.6884,23.7227,83977.0
2018-02-21 12:10:00,27.69,27.75,27.68,27.75,97873.0,23.7141,23.7655,23.7056,23.7655,97873.0
2018-02-21 12:20:00,27.74,27.75,27.65,27.7,83720.0,23.757,23.7655,23.6799,23.7227,83720.0
2018-02-21 12:30:00,27.69,27.74,27.67,27.71,54780.0,23.7141,23.757,23.697,23.7313,54780.0
2018-02-21 12:40:00,27.7,27.73,27.65,27.7,73755.0,23.7227,23.7484,23.6799,23.7227,73755.0
2018-02-21 12:50:00,27.7,27.76,27.69,27.71,71706.0,23.7227,23.7741,23.7141,23.7313,71706.0
2018-02-21 13:00:00,27.71,27.76,27.71,27.73,71448.0,23.7313,23.7741,23.7313,23.7484,71448.0
2018-02-21 13:10:00,27.73,27.79,27.7,27.78,63090.0,23.7484,23.7998,23.7227,23.7912,63090.0
2018-02-21 13:20:00,27.77,27.84,27.76,27.83,92267.0,23.7827,23.8426,23.7741,23.834,92267.0
2018-02-21 13:30:00,27.84,27.92,27.83,27.89,97086.0,23.8426,23.9111,23.834,23.8854,97086.0
2018-02-21 13:40:00,27.89,27.91,27.82,27.88,99393.0,23.8854,23.9025,23.8255,23.8769,99393.0
2018-02-21 13:50:00,27.88,27.88,27.79,27.8,90110.0,23.8769,23.8769,23.7998,23.8083,90110.0
2018-02-21 14:00:00,27.8,28.02,27.77,27.95,151802.0,23.8083,23.9968,23.7827,23.9368,151802.0
2018-02-21 14:10:00,27.95,28.01,27.91,27.96,118883.0,23.9368,23.9882,23.9025,23.9454,118883.0
2018-02-21 14:20:00,27.96,28.03,27.91,27.91,155102.0,23.9454,24.0053,23.9025,23.9025,155102.0
2018-02-21 14:30:00,27.91,27.94,27.88,27.92,135685.0,23.9025,23.9282,23.8769,23.9111,135685.0
2018-02-21 14:40:00,27.92,27.94,27.83,27.84,134935.0,23.9111,23.9282,23.834,23.8426,134935.0
2018-02-21 14:50:00,27.83,27.89,27.8,27.84,192269.0,23.834,23.8854,23.8083,23.8426,192269.0
2018-02-21 15:00:00,27.84,27.85,27.67,27.7,165820.0,23.8426,23.8512,23.697,23.7227,165820.0
2018-02-21 15:10:00,27.69,27.73,27.61,27.68,286558.0,23.7141,23.7484,23.6456,23.7056,286558.0
2018-02-21 15:20:00,27.68,27.75,27.62,27.71,317382.0,23.7056,23.7655,23.6542,23.7313,317382.0
2018-02-21 15:30:00,27.72,27.77,27.52,27.53,307565.0,23.7398,23.7827,23.5685,23.5771,307565.0
2018-02-21 15:40:00,27.52,27.57,27.44,27.53,457456.0,23.5685,23.6114,23.5,23.5771,457456.0
2018-02-21 15:50:00,27.53,27.59,27.42,27.42,839287.0,23.5771,23.6285,23.4829,23.4829,839287.0
2018-02-22 09:30:00,27.64,27.66,27.36,27.45,264847.0,23.6713,23.6884,23.4315,23.5086,264847.0
2018-02-22 09:40:00,27.46,27.47,27.27,27.27,355639.0,23.5172,23.5257,23.3544,23.3544,355639.0
2018-02-22 09:50:00,27.27,27.28,27.13,27.24,504698.0,23.3544,23.363,23.2345,23.3288,504698.0
2018-02-22 10:00:00,27.24,27.32,27.19,27.22,368167.0,23.3288,23.3973,23.2859,23.3116,368167.0
2018-02-22 10:10:00,27.21,27.26,27.09,27.09,455346.0,23.3031,23.3459,23.2003,23.2003,455346.0
2018-02-22 10:20:00,27.09,27.22,27.01,27.17,392221.0,23.2003,23.3116,23.1318,23.2688,392221.0
2018-02-22 10:30:00,27.18,27.24,27.14,27.24,148041.0,23.2774,23.3288,23.2431,23.3288,148041.0
2018-02-22 10:40:00,27.23,27.24,27.11,27.14,266416.0,23.3202,23.3288,23.2174,23.2431,266416.0
2018-02-22 10:50:00,27.14,27.25,27.14,27.24,155160.0,23.2431,23.3373,23.2431,23.3288,155160.0
2018-02-22 11:00:00,27.23,27.29,27.17,27.28,143067.0,23.3202,23.3716,23.2688,23.363,143067.0
2018-02-22 11:10:00,27.28,27.36,27.27,27.32,145993.0,23.363,23.4315,23.3544,23.3973,145993.0
2018-02-22 11:20:00,27.32,27.44,27.29,27.41,152123.0,23.3973,23.5,23.3716,23.4743,152123.0
2018-02-22 11:30:00,27.41,27.43,27.33,27.35,118775.0,23.4743,23.4915,23.4058,23.423,118775.0
2018-02-22 11:40:00,27.36,27.39,27.33,27.38,84459.0,23.4315,23.4572,23.4058,23.4486,84459.0
2018-02-22 11:50:00,27.39,27.4,27.36,27.38,110633.0,23.4572,23.4658,23.4315,23.4486,110633.0
2018-02-22 12:00:00,27.38,27.4,27.35,27.4,92680.0,23.4486,23.4658,23.423,23.4658,92680.0
2018-02-22 12:10:00,27.39,27.4,27.35,27.36,121474.0,23.4572,23.4658,23.423,23.4315,121474.0
2018-02-22 12:20:00,27.36,27.4,27.33,27.36,100890.0,23.4315,23.4658,23.4058,23.4315,100890.0
2018-02-22 12:30:00,27.36,27.38,27.31,27.31,118647.0,23.4315,23.4486,23.3887,23.3887,118647.0
2018-02-22 12:40:00,27.32,27.32,27.23,27.23,153779.0,23.3973,23.3973,23.3202,23.3202,153779.0
2018-02-22 12:50:00,27.23,27.25,27.19,27.19,159907.0,23.3202,23.3373,23.2859,23.2859,159907.0
2018-02-22 13:00:00,27.19,27.25,27.18,27.23,234308.0,23.2859,23.3373,23.2774,23.3202,234308.0
2018-02-22 13:10:00,27.24,27.24,27.12,27.13,160092.0,23.3288,23.3288,23.226,23.2345,160092.0
2018-02-22 13:20:00,27.13,27.13,27.09,27.1,147600.0,23.2345,23.2345,23.2003,23.2089,147600.0
2018-02-22 13:30:00,27.1,27.11,27.05,27.1,228587.0,23.2089,23.2174,23.166,23.2089,228587.0
2018-02-22 13:40:00,27.1,27.1,27.0,27.01,126821.0,23.2089,23.2089,23.1232,23.1318,126821.0
2018-02-22 13:50:00,27.0,27.06,27.0,27.05,210527.0,23.1232,23.1746,23.1232,23.166,210527.0
2018-02-22 14:00:00,27.04,27.18,27.04,27.14,143656.0,23.1575,23.2774,23.1575,23.2431,143656.0
2018-02-22 14:10:00,27.14,27.15,27.1,27.15,88785.0,23.2431,23.2517,23.2089,23.2517,88785.0
2018-02-22 14:20:00,27.15,27.17,27.12,27.17,105792.0,23.2517,23.2688,23.226,23.2688,105792.0
2018-02-22 14:30:00,27.16,27.2,27.15,27.17,121684.0,23.2602,23.2945,23.2517,23.2688,121684.0
2018-02-22 14:40:00,27.17,27.17,27.09,27.13,96879.0,23.2688,23.2688,23.2003,23.2345,96879.0
2018-02-22 14:50:00,27.13,27.13,26.98,27.02,177641.0,23.2345,23.2345,23.1061,23.1403,177641.0
2018-02-22 15:00:00,27.02,27.02,26.91,26.93,584828.0,23.1403,23.1403,23.0461,23.0633,584828.0
2018-02-22 15:10:00,26.93,27.1,26.93,27.1,582948.0,23.0633,23.2089,23.0633,23.2089,582948.0
2018-02-22 15:20:00,27.1,27.19,27.1,27.12,209180.0,23.2089,23.2859,23.2089,23.226,209180.0
2018-02-22 15:30:00,27.13,27.23,27.1,27.21,224670.0,23.2345,23.3202,23.2089,23.3031,224670.0
2018-02-22 15:40:00,27.22,27.28,27.14,27.14,337196.0,23.3116,23.363,23.2431,23.2431,337196.0
2018-02-22 15:50:00,27.14,27.24,27.14,27.22,633388.0,23.2431,23.3288,23.2431,23.3116,633388.0
2018-02-23 09:30:00,27.36,27.51,27.31,27.45,204316.0,23.4315,23.56,23.3887,23.5086,204316.0
2018-02-23 09:40:00,27.45,27.53,27.31,27.32,118958.0,23.5086,23.5771,23.3887,23.3973,118958.0
2018-02-23 09:50:00,27.32,27.32,27.24,27.29,84000.0,23.3973,23.3973,23.3288,23.3716,84000.0
2018-02-23 10:00:00,27.3,27.3,27.18,27.26,80537.0,23.3801,23.3801,23.2774,23.3459,80537.0
2018-02-23 10:10:00,27.26,27.34,27.24,27.24,94454.0,23.3459,23.4144,23.3288,23.3288,94454.0
2018-02-23 10:20:00,27.24,27.29,27.22,27.23,64852.0,23.3288,23.3716,23.3116,23.3202,64852.0
2018-02-23 10:30:00,27.23,27.32,27.21,27.32,65779.0,23.3202,23.3973,23.3031,23.3973,65779.0
2018-02-23 10:40:00,27.32,27.4,27.32,27.35,112550.0,23.3973,23.4658,23.3973,23.423,112550.0
2018-02-23 10:50:00,27.35,27.41,27.34,27.38,84479.0,23.423,23.4743,23.4144,23.4486,84479.0
2018-02-23 11:00:00,27.38,27.41,27.3,27.35,75367.0,23.4486,23.4743,23.3801,23.423,75367.0
2018-02-23 11:10:00,27.34,27.37,27.29,27.34,70226.0,23.4144,23.4401,23.3716,23.4144,70226.0
2018-02-23 11:20:00,27.35,27.42,27.35,27.42,64870.0,23.423,23.4829,23.423,23.4829,64870.0
2018-02-23 11:30:00,27.42,27.47,27.41,27.46,69568.0,23.4829,23.5257,23.4743,23.5172,69568.0
2018-02-23 11:40:00,27.46,27.47,27.39,27.4,69568.0,23.5172,23.5257,23.4572,23.4658,69568.0
2018-02-23 11:50:00,27.4,27.42,27.3,27.37,193004.0,23.4658,23.4829,23.3801,23.4401,193004.0
2018-02-23 12:00:00,27.38,27.42,27.34,27.35,159720.0,23.4486,23.4829,23.4144,23.423,159720.0
2018-02-23 12:10:00,27.35,27.41,27.34,27.41,81154.0,23.423,23.4743,23.4144,23.4743,81154.0
2018-02-23 12:20:00,27.41,27.41,27.33,27.35,87864.0,23.4743,23.4743,23.4058,23.423,87864.0
2018-02-23 12:30:00,27.36,27.4,27.35,27.39,74530.0,23.4315,23.4658,23.423,23.4572,74530.0
2018-02-23 12:40:00,27.39,27.4,27.34,27.36,69761.0,23.4572,23.4658,23.4144,23.4315,69761.0
2018-02-23 12:50:00,27.35,27.35,27.3,27.3,125907.0,23.423,23.423,23.3801,23.3801,125907.0
2018-02-23 13:00:00,27.3,27.34,27.26,27.28,220086.0,23.3801,23.4144,23.3459,23.363,220086.0
2018-02-23 13:10:00,27.28,27.34,27.28,27.33,50825.0,23.363,23.4144,23.363,23.4058,50825.0
2018-02-23 13:20:00,27.34,27.37,27.33,27.36,45167.0,23.4144,23.4401,23.4058,23.4315,45167.0
2018-02-23 13:30:00,27.36,27.4,27.34,27.36,81728.0,23.4315,23.4658,23.4144,23.4315,81728.0
2018-02-23 13:40:00,27.37,27.37,27.33,27.36,58491.0,23.4401,23.4401,23.4058,23.4315,58491.0
2018-02-23 13:50:00,27.36,27.4,27.34,27.38,79085.0,23.4315,23.4658,23.4144,23.4486,79085.0
2018-02-23 14:00:00,27.38,27.39,27.33,27.35,68016.0,23.4486,23.4572,23.4058,23.423,68016.0
2018-02-23 14:10:00,27.35,27.35,27.27,27.3,124984.0,23.423,23.423,23.3544,23.3801,124984.0
2018-02-23 14:20:00,27.3,27.39,27.29,27.38,107933.0,23.3801,23.4572,23.3716,23.4486,107933.0
2018-02-23 14:30:00,27.38,27.41,27.35,27.37,116628.0,23.4486,23.4743,23.423,23.4401,116628.0
2018-02-23 14:40:00,27.37,27.47,27.37,27.46,93354.0,23.4401,23.5257,23.4401,23.5172,93354.0
2018-02-23 14:50:00,27.47,27.48,27.42,27.44,251920.0,23.5257,23.5343,23.4829,23.5,251920.0
2018-02-23 15:00:00,27.45,27.49,27.43,27.46,170148.0,23.5086,23.5429,23.4915,23.5172,170148.0
2018-02-23 15:10:00,27.47,27.48,27.44,27.45,84518.0,23.5257,23.5343,23.5,23.5086,84518.0
2018-02-23 15:20:00,27.44,27.48,27.43,27.44,132486.0,23.5,23.5343,23.4915,23.5,132486.0
2018-02-23 15:30:00,27.45,27.48,27.4,27.4,153218.0,23.5086,23.5343,23.4658,23.4658,153218.0
2018-02-23 15:40:00,27.41,27.44,27.38,27.38,250607.0,23.4743,23.5,23.4486,23.4486,250607.0
2018-02-23 15:50:00,27.39,27.44,27.35,27.43,683956.0,23.4572,23.5,23.423,23.4915,683956.0
2018-02-26 09:30:00,27.5,27.64,27.42,27.54,190933.0,23.5514,23.6713,23.4829,23.5857,190933.0
2018-02-26 09:40:00,27.52,27.55,27.43,27.46,59361.0,23.5685,23.5942,23.4915,23.5172,59361.0
2018-02-26 09:50:00,27.46,27.55,27.4,27.54,71236.0,23.5172,23.5942,23.4658,23.5857,71236.0
2018-02-26 10:00:00,27.54,27.6,27.48,27.59,68126.0,23.5857,23.6371,23.5343,23.6285,68126.0
2018-02-26 10:10:00,27.59,27.62,27.52,27.62,103402.0,23.6285,23.6542,23.5685,23.6542,103402.0
2018-02-26 10:20:00,27.62,27.66,27.59,27.64,175192.0,23.6542,23.6884,23.6285,23.6713,175192.0
2018-02-26 10:30:00,27.65,27.79,27.63,27.79,139694.0,23.6799,23.7998,23.6628,23.7998,139694.0
2018-02-26 10:40:00,27.78,27.8,27.7,27.78,146508.0,23.7912,23.8083,23.7227,23.7912,146508.0
2018-02-26 10:50:00,27.79,27.82,27.77,27.8,98764.0,23.7998,23.8255,23.7827,23.8083,98764.0
2018-02-26 11:00:00,27.8,27.9,27.77,27.83,85271.0,23.8083,23.894,23.7827,23.834,85271.0
2018-02-26 11:10:00,27.84,27.85,27.78,27.83,121168.0,23.8426,23.8512,23.7912,23.834,121168.0
2018-02-26 11:20:00,27.84,27.84,27.61,27.64,198517.0,23.8426,23.8426,23.6456,23.6713,198517.0
2018-02-26 11:30:00,27.63,27.65,27.59,27.62,198490.0,23.6628,23.6799,23.6285,23.6542,198490.0
2018-02-26 11:40:00,27.62,27.72,27.62,27.68,113845.0,23.6542,23.7398,23.6542,23.7056,113845.0
2018-02-26 11:50:00,27.68,27.79,27.67,27.75,151769.0,23.7056,23.7998,23.697,23.7655,151769.0
2018-02-26 12:00:00,27.76,27.86,27.76,27.84,89484.0,23.7741,23.8597,23.7741,23.8426,89484.0
2018-02-26 12:10:00,27.84,27.9,27.84,27.89,47002.0,23.8426,23.894,23.8426,23.8854,47002.0
2018-02-26 12:20:00,27.89,27.99,27.87,27.98,107389.0,23.8854,23.9711,23.8683,23.9625,107389.0
2018-02-26 12:30:00,27.98,27.98,27.91,27.96,99887.0,23.9625,23.9625,23.9025,23.9454,99887.0
2018-02-26 12:40:00,27.95,28.0,27.94,28.0,125382.0,23.9368,23.9796,23.9282,23.9796,125382.0
2018-02-26 12:50:00,28.0,28.02,27.94,27.96,209336.0,23.9796,23.9968,23.9282,23.9454,209336.0
2018-02-26 13:00:00,27.96,28.02,27.81,27.82,112305.0,23.9454,23.9968,23.8169,23.8255,112305.0
2018-02-26 13:10:00,27.83,27.86,27.78,27.8,92226.0,23.834,23.8597,23.7912,23.8083,92226.0
2018-02-26 13:20:00,27.8,27.9,27.79,27.89,55320.0,23.8083,23.894,23.7998,23.8854,55320.0
2018-02-26 13:30:00,27.9,27.9,27.84,27.89,61598.0,23.894,23.894,23.8426,23.8854,61598.0
2018-02-26 13:40:00,27.89,27.93,27.87,27.87,113794.0,23.8854,23.9197,23.8683,23.8683,113794.0
2018-02-26 13:50:00,27.87,27.91,27.86,27.88,79176.0,23.8683,23.9025,23.8597,23.8769,79176.0
2018-02-26 14:00:00,27.87,27.94,27.87,27.89,58671.0,23.8683,23.9282,23.8683,23.8854,58671.0
2018-02-26 14:10:00,27.9,27.91,27.68,27.89,44971.0,23.894,23.9025,23.7056,23.8854,44971.0
2018-02-26 14:20:00,27.88,27.9,27.81,27.83,67361.0,23.8769,23.894,23.8169,23.834,67361.0
2018-02-26 14:30:00,27.84,27.86,27.78,27.8,80552.0,23.8426,23.8597,23.7912,23.8083,80552.0
2018-02-26 14:40:00,27.8,27.85,27.76,27.82,125396.0,23.8083,23.8512,23.7741,23.8255,125396.0
2018-02-26 14:50:00,27.81,27.85,27.8,27.83,66990.0,23.8169,23.8512,23.8083,23.834,66990.0
2018-02-26 15:00:00,27.82,27.93,27.82,27.91,101657.0,23.8255,23.9197,23.8255,23.9025,101657.0
2018-02-26 15:10:00,27.9,27.93,27.86,27.91,121881.0,23.894,23.9197,23.8597,23.9025,121881.0
2018-02-26 15:20:00,27.9,27.93,27.88,27.93,166060.0,23.894,23.9197,23.8769,23.9197,166060.0
2018-02-26 15:30:00,27.93,27.93,27.88,27.91,167633.0,23.9197,23.9197,23.8769,23.9025,167633.0
2018-02-26 15:40:00,27.91,27.93,27.83,27.89,389716.0,23.9025,23.9197,23.834,23.8854,389716.0
2018-02-26 15:50:00,27.89,27.91,27.84,27.87,667457.0,23.8854,23.9025,23.8426,23.8683,667457.0
2018-02-27 09:30:00,27.9,28.1,27.89,27.98,214822.0,23.894,24.0653,23.8854,23.9625,214822.0
2018-02-27 09:40:00,27.97,28.01,27.86,27.96,102429.0,23.9539,23.9882,23.8597,23.9454,102429.0
2018-02-27 09:50:00,27.96,28.02,27.89,28.0,160558.0,23.9454,23.9968,23.8854,23.9796,160558.0
2018-02-27 10:00:00,28.0,28.02,27.9,27.98,142668.0,23.9796,23.9968,23.894,23.9625,142668.0
2018-02-27 10:10:00,27.98,28.02,27.93,27.97,93264.0,23.9625,23.9968,23.9197,23.9539,93264.0
2018-02-27 10:20:00,27.97,28.03,27.93,27.93,107837.0,23.9539,24.0053,23.9197,23.9197,107837.0
2018-02-27 10:30:00,27.93,27.97,27.9,27.95,148416.0,23.9197,23.9539,23.894,23.9368,148416.0
2018-02-27 10:40:00,27.95,27.98,27.88,27.92,136247.0,23.9368,23.9625,23.8769,23.9111,136247.0
2018-02-27 10:50:00,27.92,27.92,27.77,27.81,153667.0,23.9111,23.9111,23.7827,23.8169,153667.0
2018-02-27 11:00:00,27.81,27.89,27.77,27.87,173708.0,23.8169,23.8854,23.7827,23.8683,173708.0
2018-02-27 11:10:00,27.86,27.92,27.85,27.89,118147.0,23.8597,23.9111,23.8512,23.8854,118147.0
2018-02-27 11:20:00,27.89,27.9,27.74,27.77,102822.0,23.8854,23.894,23.757,23.7827,102822.0
2018-02-27 11:30:00,27.76,27.8,27.72,27.75,71544.0,23.7741,23.8083,23.7398,23.7655,71544.0
2018-02-27 11:40:00,27.74,27.77,27.69,27.74,95912.0,23.757,23.7827,23.7141,23.757,95912.0
2018-02-27 11:50:00,27.75,27.75,27.53,27.54,178506.0,23.7655,23.7655,23.5771,23.5857,178506.0
2018-02-27 12:00:00,27.54,27.55,27.48,27.51,83176.0,23.5857,23.5942,23.5343,23.56,83176.0
2018-02-27 12:10:00,27.52,27.52,27.45,27.48,93462.0,23.5685,23.5685,23.5086,23.5343,93462.0
2018-02-27 12:20:00,27.48,27.48,27.4,27.41,113731.0,23.5343,23.5343,23.4658,23.4743,113731.0
2018-02-27 12:30:00,27.42,27.47,27.4,27.46,79529.0,23.4829,23.5257,23.4658,23.5172,79529.0
2018-02-27 12:40:00,27.45,27.5,27.45,27.46,89473.0,23.5086,23.5514,23.5086,23.5172,89473.0
2018-02-27 12:50:00,27.45,27.47,27.37,27.39,87478.0,23.5086,23.5257,23.4401,23.4572,87478.0
2018-02-27 13:00:00,27.39,27.4,27.32,27.39,85253.0,23.4572,23.4658,23.3973,23.4572,85253.0
2018-02-27 13:10:00,27.39,27.44,27.34,27.43,61459.0,23.4572,23.5,23.4144,23.4915,61459.0
2018-02-27 13:20:00,27.44,27.51,27.43,27.47,63994.0,23.5,23.56,23.4915,23.5257,63994.0
2018-02-27 13:30:00,27.47,27.47,27.38,27.39,53314.0,23.5257,23.5257,23.4486,23.4572,53314.0
2018-02-27 13:40:00,27.39,27.43,27.36,27.37,74408.0,23.4572,23.4915,23.4315,23.4401,74408.0
2018-02-27 13:50:00,27.37,27.42,27.35,27.42,128707.0,23.4401,23.4829,23.423,23.4829,128707.0
2018-02-27 14:00:00,27.42,27.47,27.38,27.46,102840.0,23.4829,23.5257,23.4486,23.5172,102840.0
2018-02-27 14:10:00,27.47,27.49,27.4,27.43,109640.0,23.5257,23.5429,23.4658,23.4915,109640.0
2018-02-27 14:20:00,27.43,27.44,27.38,27.44,103458.0,23.4915,23.5,23.4486,23.5,103458.0
2018-02-27 14:30:00,27.44,27.49,27.43,27.46,101376.0,23.5,23.5429,23.4915,23.5172,101376.0
2018-02-27 14:40:00,27.46,27.46,27.39,27.42,85345.0,23.5172,23.5172,23.4572,23.4829,85345.0
2018-02-27 14:50:00,27.42,27.45,27.4,27.43,80737.0,23.4829,23.5086,23.4658,23.4915,80737.0
2018-02-27 15:00:00,27.44,27.48,27.4,27.4,114808.0,23.5,23.5343,23.4658,23.4658,114808.0
2018-02-27 15:10:00,27.41,27.45,27.39,27.43,105116.0,23.4743,23.5086,23.4572,23.4915,105116.0
2018-02-27 15:20:00,27.42,27.45,27.38,27.43,110667.0,23.4829,23.5086,23.4486,23.4915,110667.0
2018-02-27 15:30:00,27.43,27.46,27.36,27.41,157950.0,23.4915,23.5172,23.4315,23.4743,157950.0
2018-02-27 15:40:00,27.4,27.47,27.33,27.44,322835.0,23.4658,23.5257,23.4058,23.5,322835.0
2018-02-27 15:50:00,27.44,27.44,27.27,27.27,597507.0,23.5,23.5,23.3544,23.3544,597507.0
2018-02-28 09:30:00,27.49,27.57,27.28,27.32,166760.0,23.5429,23.6114,23.363,23.3973,166760.0
2018-02-28 09:40:00,27.32,27.32,27.15,27.22,136630.0,23.3973,23.3973,23.2517,23.3116,136630.0
2018-02-28 09:50:00,27.23,27.35,27.21,27.34,111442.0,23.3202,23.423,23.3031,23.4144,111442.0
2018-02-28 10:00:00,27.35,27.36,27.28,27.34,73207.0,23.423,23.4315,23.363,23.4144,73207.0
2018-02-28 10:10:00,27.34,27.45,27.32,27.45,119394.0,23.4144,23.5086,23.3973,23.5086,119394.0
2018-02-28 10:20:00,27.45,27.49,27.4,27.48,68918.0,23.5086,23.5429,23.4658,23.5343,68918.0
2018-02-28 10:30:00,27.49,27.5,27.44,27.45,76241.0,23.5429,23.5514,23.5,23.5086,76241.0
2018-02-28 10:40:00,27.45,27.49,27.42,27.44,204647.0,23.5086,23.5429,23.4829,23.5,204647.0
2018-02-28 10:50:00,27.45,27.45,27.31,27.38,102612.0,23.5086,23.5086,23.3887,23.4486,102612.0
2018-02-28 11:00:00,27.38,27.41,27.35,27.36,54651.0,23.4486,23.4743,23.423,23.4315,54651.0
2018-02-28 11:10:00,27.35,27.45,27.31,27.45,90787.0,23.423,23.5086,23.3887,23.5086,90787.0
2018-02-28 11:20:00,27.46,27.47,27.41,27.42,83392.0,23.5172,23.5257,23.4743,23.4829,83392.0
2018-02-28 11:30:00,27.41,27.41,27.34,27.39,56787.0,23.4743,23.4743,23.4144,23.4572,56787.0
2018-02-28 11:40:00,27.39,27.41,27.32,27.36,45411.0,23.4572,23.4743,23.3973,23.4315,45411.0
2018-02-28 11:50:00,27.36,27.39,27.34,27.38,38876.0,23.4315,23.4572,23.4144,23.4486,38876.0
2018-02-28 12:00:00,27.38,27.47,27.37,27.46,58704.0,23.4486,23.5257,23.4401,23.5172,58704.0
2018-02-28 12:10:00,27.46,27.5,27.44,27.46,78269.0,23.5172,23.5514,23.5,23.5172,78269.0
2018-02-28 12:20:00,27.46,27.53,27.46,27.5,58663.0,23.5172,23.5771,23.5172,23.5514,58663.0
2018-02-28 12:30:00,27.51,27.55,27.48,27.53,67211.0,23.56,23.5942,23.5343,23.5771,67211.0
2018-02-28 12:40:00,27.54,27.58,27.5,27.58,69600.0,23.5857,23.6199,23.5514,23.6199,69600.0
2018-02-28 12:50:00,27.57,27.59,27.52,27.54,103668.0,23.6114,23.6285,23.5685,23.5857,103668.0
2018-02-28 13:00:00,27.55,27.57,27.51,27.54,43435.0,23.5942,23.6114,23.56,23.5857,43435.0
2018-02-28 13:10:00,27.53,27.56,27.51,27.51,55585.0,23.5771,23.6028,23.56,23.56,55585.0
2018-02-28 13:20:00,27.51,27.56,27.5,27.55,66248.0,23.56,23.6028,23.5514,23.5942,66248.0
2018-02-28 13:30:00,27.54,27.57,27.53,27.55,49178.0,23.5857,23.6114,23.5771,23.5942,49178.0
2018-02-28 13:40:00,27.55,27.58,27.5,27.5,169244.0,23.5942,23.6199,23.5514,23.5514,169244.0
2018-02-28 13:50:00,27.51,27.58,27.5,27.57,115969.0,23.56,23.6199,23.5514,23.6114,115969.0
2018-02-28 14:00:00,27.57,27.62,27.55,27.59,126390.0,23.6114,23.6542,23.5942,23.6285,126390.0
2018-02-28 14:10:00,27.58,27.61,27.49,27.53,118754.0,23.6199,23.6456,23.5429,23.5771,118754.0
2018-02-28 14:20:00,27.53,27.58,27.53,27.54,144795.0,23.5771,23.6199,23.5771,23.5857,144795.0
2018-02-28 14:30:00,27.54,27.55,27.39,27.39,77177.0,23.5857,23.5942,23.4572,23.4572,77177.0
2018-02-28 14:40:00,27.39,27.42,27.36,27.38,109703.0,23.4572,23.4829,23.4315,23.4486,109703.0
2018-02-28 14:50:00,27.38,27.38,27.29,27.3,86702.0,23.4486,23.4486,23.3716,23.3801,86702.0
2018-02-28 15:00:00,27.31,27.33,27.24,27.28,118196.0,23.3887,23.4058,23.3288,23.363,118196.0
2018-02-28 15:10:00,27.28,27.29,27.23,27.27,178471.0,23.363,23.3716,23.3202,23.3544,178471.0
2018-02-28 15:20:00,27.27,27.29,27.22,27.26,185703.0,23.3544,23.3716,23.3116,23.3459,185703.0
2018-02-28 15:30:00,27.26,27.41,27.25,27.4,309064.0,23.3459,23.4743,23.3373,23.4658,309064.0
2018-02-28 15:40:00,27.4,27.4,27.24,27.26,452341.0,23.4658,23.4658,23.3288,23.3459,452341.0
2018-02-28 15:50:00,27.26,27.27,27.13,27.13,992094.0,23.3459,23.3544,23.2345,23.2345,992094.0
2018-03-01 09:30:00,27.29,27.56,27.28,27.51,318968.0,23.3716,23.6028,23.363,23.56,318968.0
2018-03-01 09:40:00,27.5,27.51,27.38,27.45,172513.0,23.5514,23.56,23.4486,23.5086,172513.0
2018-03-01 09:50:00,27.45,27.47,27.3,27.3,254282.0,23.5086,23.5257,23.3801,23.3801,254282.0
2018-03-01 10:00:00,27.3,27.57,27.24,27.55,337885.0,23.3801,23.6114,23.3288,23.5942,337885.0
2018-03-01 10:10:00,27.54,27.68,27.49,27.68,149405.0,23.5857,23.7056,23.5429,23.7056,149405.0
2018-03-01 10:20:00,27.68,27.77,27.63,27.75,193564.0,23.7056,23.7827,23.6628,23.7655,193564.0
2018-03-01 10:30:00,27.75,27.82,27.69,27.78,229105.0,23.7655,23.8255,23.7141,23.7912,229105.0
2018-03-01 10:40:00,27.77,27.85,27.77,27.85,227026.0,23.7827,23.8512,23.7827,23.8512,227026.0
2018-03-01 10:50:00,27.84,27.85,27.71,27.73,165071.0,23.8426,23.8512,23.7313,23.7484,165071.0
2018-03-01 11:00:00,27.73,27.8,27.68,27.78,218085.0,23.7484,23.8083,23.7056,23.7912,218085.0
2018-03-01 11:10:00,27.78,27.78,27.68,27.77,143220.0,23.7912,23.7912,23.7056,23.7827,143220.0
2018-03-01 11:20:00,27.76,27.81,27.66,27.68,155684.0,23.7741,23.8169,23.6884,23.7056,155684.0
2018-03-01 11:30:00,27.69,27.72,27.65,27.69,130638.0,23.7141,23.7398,23.6799,23.7141,130638.0
2018-03-01 11:40:00,27.69,27.75,27.66,27.68,169696.0,23.7141,23.7655,23.6884,23.7056,169696.0
2018-03-01 11:50:00,27.67,27.8,27.66,27.77,189060.0,23.697,23.8083,23.6884,23.7827,189060.0
2018-03-01 12:00:00,27.76,27.78,27.65,27.68,147136.0,23.7741,23.7912,23.6799,23.7056,147136.0
2018-03-01 12:10:00,27.67,27.72,27.64,27.66,151543.0,23.697,23.7398,23.6713,23.6884,151543.0
2018-03-01 12:20:00,27.65,27.67,27.6,27.64,101656.0,23.6799,23.697,23.6371,23.6713,101656.0
2018-03-01 12:30:00,27.64,27.64,27.57,27.61,94453.0,23.6713,23.6713,23.6114,23.6456,94453.0
2018-03-01 12:40:00,27.62,27.68,27.58,27.67,112211.0,23.6542,23.7056,23.6199,23.697,112211.0
2018-03-01 12:50:00,27.67,27.67,27.57,27.61,102975.0,23.697,23.697,23.6114,23.6456,102975.0
2018-03-01 13:00:00,27.6,27.6,27.45,27.46,181873.0,23.6371,23.6371,23.5086,23.5172,181873.0
2018-03-01 13:10:00,27.46,27.53,27.43,27.5,102885.0,23.5172,23.5771,23.4915,23.5514,102885.0
2018-03-01 13:20:00,27.5,27.53,27.45,27.5,123775.0,23.5514,23.5771,23.5086,23.5514,123775.0
2018-03-01 13:30:00,27.49,27.51,27.43,27.44,82842.0,23.5429,23.56,23.4915,23.5,82842.0
2018-03-01 13:40:00,27.44,27.44,27.31,27.35,100705.0,23.5,23.5,23.3887,23.423,100705.0
2018-03-01 13:50:00,27.35,27.37,27.21,27.22,158785.0,23.423,23.4401,23.3031,23.3116,158785.0
2018-03-01 14:00:00,27.21,27.24,27.13,27.19,265217.0,23.3031,23.3288,23.2345,23.2859,265217.0
2018-03-01 14:10:00,27.19,27.22,27.1,27.21,149952.0,23.2859,23.3116,23.2089,23.3031,149952.0
2018-03-01 14:20:00,27.21,27.27,27.18,27.27,118536.0,23.3031,23.3544,23.2774,23.3544,118536.0
2018-03-01 14:30:00,27.26,27.27,27.1,27.15,151877.0,23.3459,23.3544,23.2089,23.2517,151877.0
2018-03-01 14:40:00,27.15,27.28,27.14,27.21,115958.0,23.2517,23.363,23.2431,23.3031,115958.0
2018-03-01 14:50:00,27.21,27.24,27.19,27.21,127639.0,23.3031,23.3288,23.2859,23.3031,127639.0
2018-03-01 15:00:00,27.21,27.28,27.14,27.26,152719.0,23.3031,23.363,23.2431,23.3459,152719.0
2018-03-01 15:10:00,27.26,27.42,27.25,27.4,128894.0,23.3459,23.4829,23.3373,23.4658,128894.0
2018-03-01 15:20:00,27.4,27.42,27.33,27.38,188501.0,23.4658,23.4829,23.4058,23.4486,188501.0
2018-03-01 15:30:00,27.37,27.42,27.31,27.35,338759.0,23.4401,23.4829,23.3887,23.423,338759.0
2018-03-01 15:40:00,27.34,27.45,27.3,27.42,311953.0,23.4144,23.5086,23.3801,23.4829,311953.0
2018-03-01 15:50:00,27.42,27.48,27.38,27.44,499497.0,23.4829,23.5343,23.4486,23.5,499497.0
2018-03-02 09:30:00,27.24,27.33,27.18,27.22,334921.0,23.3288,23.4058,23.2774,23.3116,334921.0
2018-03-02 09:40:00,27.22,27.29,27.12,27.24,290098.0,23.3116,23.3716,23.226,23.3288,290098.0
2018-03-02 09:50:00,27.24,27.32,27.2,27.21,186958.0,23.3288,23.3973,23.2945,23.3031,186958.0
2018-03-02 10:00:00,27.21,27.32,27.2,27.22,212352.0,23.3031,23.3973,23.2945,23.3116,212352.0
2018-03-02 10:10:00,27.22,27.23,27.08,27.16,153124.0,23.3116,23.3202,23.1917,23.2602,153124.0
2018-03-02 10:20:00,27.16,27.25,27.13,27.21,146402.0,23.2602,23.3373,23.2345,23.3031,146402.0
2018-03-02 10:30:00,27.22,27.3,27.2,27.24,175306.0,23.3116,23.3801,23.2945,23.3288,175306.0
2018-03-02 10:40:00,27.24,27.29,27.19,27.2,120388.0,23.3288,23.3716,23.2859,23.2945,120388.0
2018-03-02 10:50:00,27.2,27.21,27.1,27.11,327473.0,23.2945,23.3031,23.2089,23.2174,327473.0
2018-03-02 11:00:00,27.1,27.15,26.98,27.0,213373.0,23.2089,23.2517,23.1061,23.1232,213373.0
2018-03-02 11:10:00,27.0,27.04,26.96,26.98,245362.0,23.1232,23.1575,23.089,23.1061,245362.0
2018-03-02 11:20:00,26.97,27.14,26.97,27.12,231858.0,23.0975,23.2431,23.0975,23.226,231858.0
2018-03-02 11:30:00,27.13,27.27,27.11,27.24,517166.0,23.2345,23.3544,23.2174,23.3288,517166.0
2018-03-02 11:40:00,27.24,27.47,27.24,27.46,237788.0,23.3288,23.5257,23.3288,23.5172,237788.0
2018-03-02 11:50:00,27.47,27.63,27.44,27.62,235978.0,23.5257,23.6628,23.5,23.6542,235978.0
2018-03-02 12:00:00,27.62,27.62,27.39,27.43,142563.0,23.6542,23.6542,23.4572,23.4915,142563.0
2018-03-02 12:10:00,27.43,27.48,27.4,27.45,115877.0,23.4915,23.5343,23.4658,23.5086,115877.0
2018-03-02 12:20:00,27.45,27.51,27.42,27.51,97865.0,23.5086,23.56,23.4829,23.56,97865.0
2018-03-02 12:30:00,27.52,27.52,27.41,27.43,76333.0,23.5685,23.5685,23.4743,23.4915,76333.0
2018-03-02 12:40:00,27.44,27.47,27.41,27.42,82317.0,23.5,23.5257,23.4743,23.4829,82317.0
2018-03-02 12:50:00,27.42,27.45,27.39,27.4,87183.0,23.4829,23.5086,23.4572,23.4658,87183.0
2018-03-02 13:00:00,27.39,27.42,27.3,27.33,111743.0,23.4572,23.4829,23.3801,23.4058,111743.0
2018-03-02 13:10:00,27.32,27.33,27.26,27.3,82247.0,23.3973,23.4058,23.3459,23.3801,82247.0
2018-03-02 13:20:00,27.29,27.31,27.18,27.18,80264.0,23.3716,23.3887,23.2774,23.2774,80264.0
2018-03-02 13:30:00,27.18,27.21,27.11,27.2,99754.0,23.2774,23.3031,23.2174,23.2945,99754.0
2018-03-02 13:40:00,27.2,27.28,27.18,27.26,73411.0,23.2945,23.363,23.2774,23.3459,73411.0
2018-03-02 13:50:00,27.26,27.3,27.15,27.17,164333.0,23.3459,23.3801,23.2517,23.2688,164333.0
2018-03-02 14:00:00,27.17,27.26,27.16,27.21,91984.0,23.2688,23.3459,23.2602,23.3031,91984.0
2018-03-02 14:10:00,27.21,27.31,27.2,27.24,111846.0,23.3031,23.3887,23.2945,23.3288,111846.0
2018-03-02 14:20:00,27.25,27.26,27.17,27.21,120211.0,23.3373,23.3459,23.2688,23.3031,120211.0
2018-03-02 14:30:00,27.21,27.23,27.13,27.23,94299.0,23.3031,23.3202,23.2345,23.3202,94299.0
2018-03-02 14:40:00,27.24,27.24,27.19,27.21,108517.0,23.3288,23.3288,23.2859,23.3031,108517.0
2018-03-02 14:50:00,27.21,27.25,27.19,27.2,107623.0,23.3031,23.3373,23.2859,23.2945,107623.0
2018-03-02 15:00:00,27.2,27.22,27.15,27.19,163839.0,23.2945,23.3116,23.2517,23.2859,163839.0
2018-03-02 15:10:00,27.2,27.22,27.13,27.2,120542.0,23.2945,23.3116,23.2345,23.2945,120542.0
2018-03-02 15:20:00,27.2,27.24,27.18,27.22,149221.0,23.2945,23.3288,23.2774,23.3116,149221.0
2018-03-02 15:30:00,27.21,27.32,27.2,27.31,267000.0,23.3031,23.3973,23.2945,23.3887,267000.0
2018-03-02 15:40:00,27.31,27.36,27.25,27.31,290337.0,23.3887,23.4315,23.3373,23.3887,290337.0
2018-03-02 15:50:00,27.32,27.43,27.31,27.34,730663.0,23.3973,23.4915,23.3887,23.4144,730663.0
2018-03-05 09:30:00,27.29,27.75,27.27,27.75,434640.0,23.3716,23.7655,23.3544,23.7655,434640.0
2018-03-05 09:40:00,27.76,27.84,27.67,27.71,491398.0,23.7741,23.8426,23.697,23.7313,491398.0
2018-03-05 09:50:00,27.71,27.72,27.6,27.64,284607.0,23.7313,23.7398,23.6371,23.6713,284607.0
2018-03-05 10:00:00,27.64,27.69,27.56,27.68,213834.0,23.6713,23.7141,23.6028,23.7056,213834.0
2018-03-05 10:10:00,27.68,27.79,27.66,27.77,244370.0,23.7056,23.7998,23.6884,23.7827,244370.0
2018-03-05 10:20:00,27.77,27.82,27.72,27.81,170718.0,23.7827,23.8255,23.7398,23.8169,170718.0
2018-03-05 10:30:00,27.81,27.94,27.78,27.92,214687.0,23.8169,23.9282,23.7912,23.9111,214687.0
2018-03-05 10:40:00,27.91,27.92,27.75,27.76,123207.0,23.9025,23.9111,23.7655,23.7741,123207.0
2018-03-05 10:50:00,27.76,27.82,27.75,27.81,101670.0,23.7741,23.8255,23.7655,23.8169,101670.0
2018-03-05 11:00:00,27.81,27.86,27.75,27.75,205697.0,23.8169,23.8597,23.7655,23.7655,205697.0
2018-03-05 11:10:00,27.75,27.75,27.65,27.72,129714.0,23.7655,23.7655,23.6799,23.7398,129714.0
2018-03-05 11:20:00,27.72,27.77,27.7,27.72,83559.0,23.7398,23.7827,23.7227,23.7398,83559.0
2018-03-05 11:30:00,27.71,27.81,27.71,27.81,95212.0,23.7313,23.8169,23.7313,23.8169,95212.0
2018-03-05 11:40:00,27.82,27.88,27.82,27.83,144737.0,23.8255,23.8769,23.8255,23.834,144737.0
2018-03-05 11:50:00,27.83,27.91,27.82,27.89,238445.0,23.834,23.9025,23.8255,23.8854,238445.0
2018-03-05 12:00:00,27.89,27.9,27.84,27.88,100981.0,23.8854,23.894,23.8426,23.8769,100981.0
2018-03-05 12:10:00,27.88,27.89,27.84,27.87,168549.0,23.8769,23.8854,23.8426,23.8683,168549.0
2018-03-05 12:20:00,27.86,27.87,27.8,27.8,105059.0,23.8597,23.8683,23.8083,23.8083,105059.0
2018-03-05 12:30:00,27.81,27.87,27.8,27.87,104140.0,23.8169,23.8683,23.8083,23.8683,104140.0
2018-03-05 12:40:00,27.87,27.89,27.84,27.89,63685.0,23.8683,23.8854,23.8426,23.8854,63685.0
2018-03-05 12:50:00,27.89,27.91,27.87,27.88,63307.0,23.8854,23.9025,23.8683,23.8769,63307.0
2018-03-05 13:00:00,27.88,27.89,27.84,27.85,101064.0,23.8769,23.8854,23.8426,23.8512,101064.0
2018-03-05 13:10:00,27.85,27.88,27.83,27.84,89002.0,23.8512,23.8769,23.834,23.8426,89002.0
2018-03-05 13:20:00,27.85,27.86,27.81,27.82,109460.0,23.8512,23.8597,23.8169,23.8255,109460.0
2018-03-05 13:30:00,27.83,27.86,27.8,27.85,117002.0,23.834,23.8597,23.8083,23.8512,117002.0
2018-03-05 13:40:00,27.85,27.9,27.84,27.87,112117.0,23.8512,23.894,23.8426,23.8683,112117.0
2018-03-05 13:50:00,27.87,27.9,27.82,27.83,172562.0,23.8683,23.894,23.8255,23.834,172562.0
2018-03-05 14:00:00,27.84,27.87,27.81,27.87,158187.0,23.8426,23.8683,23.8169,23.8683,158187.0
2018-03-05 14:10:00,27.87,27.88,27.82,27.82,78682.0,23.8683,23.8769,23.8255,23.8255,78682.0
2018-03-05 14:20:00,27.82,27.88,27.81,27.86,176192.0,23.8255,23.8769,23.8169,23.8597,176192.0
2018-03-05 14:30:00,27.86,27.92,27.84,27.91,79285.0,23.8597,23.9111,23.8426,23.9025,79285.0
2018-03-05 14:40:00,27.91,27.95,27.9,27.94,74649.0,23.9025,23.9368,23.894,23.9282,74649.0
2018-03-05 14:50:00,27.95,28.0,27.94,28.0,93250.0,23.9368,23.9796,23.9282,23.9796,93250.0
2018-03-05 15:00:00,27.99,28.01,27.91,27.92,127484.0,23.9711,23.9882,23.9025,23.9111,127484.0
2018-03-05 15:10:00,27.92,27.93,27.86,27.89,93732.0,23.9111,23.9197,23.8597,23.8854,93732.0
2018-03-05 15:20:00,27.9,27.92,27.88,27.91,123186.0,23.894,23.9111,23.8769,23.9025,123186.0
2018-03-05 15:30:00,27.91,27.99,27.9,27.94,116571.0,23.9025,23.9711,23.894,23.9282,116571.0
2018-03-05 15:40:00,27.94,27.96,27.89,27.91,366913.0,23.9282,23.9454,23.8854,23.9025,366913.0
2018-03-05 15:50:00,27.91,28.01,27.89,27.98,823673.0,23.9025,23.9882,23.8854,23.9625,823673.0
2018-03-06 09:30:00,27.88,28.29,27.83,28.18,528551.0,23.8769,24.228,23.834,24.1338,528551.0
2018-03-06 09:40:00,28.17,28.18,28.08,28.11,378986.0,24.1252,24.1338,24.0481,24.0738,378986.0
2018-03-06 09:50:00,28.11,28.17,28.07,28.16,238794.0,24.0738,24.1252,24.0396,24.1167,238794.0
2018-03-06 10:00:00,28.17,28.17,27.88,27.9,231560.0,24.1252,24.1252,23.8769,23.894,231560.0
2018-03-06 10:10:00,27.9,27.92,27.83,27.92,150588.0,23.894,23.9111,23.834,23.9111,150588.0
2018-03-06 10:20:00,27.93,28.01,27.9,27.99,206969.0,23.9197,23.9882,23.894,23.9711,206969.0
2018-03-06 10:30:00,28.0,28.02,27.93,27.94,88948.0,23.9796,23.9968,23.9197,23.9282,88948.0
2018-03-06 10:40:00,27.93,27.99,27.9,27.9,111806.0,23.9197,23.9711,23.894,23.894,111806.0
2018-03-06 10:50:00,27.91,27.91,27.84,27.87,162256.0,23.9025,23.9025,23.8426,23.8683,162256.0
2018-03-06 11:00:00,27.87,27.96,27.85,27.96,125311.0,23.8683,23.9454,23.8512,23.9454,125311.0
2018-03-06 11:10:00,27.96,28.03,27.95,27.98,105132.0,23.9454,24.0053,23.9368,23.9625,105132.0
2018-03-06 11:20:00,27.98,27.98,27.84,27.89,151349.0,23.9625,23.9625,23.8426,23.8854,151349.0
2018-03-06 11:30:00,27.89,27.91,27.87,27.89,76009.0,23.8854,23.9025,23.8683,23.8854,76009.0
2018-03-06 11:40:00,27.89,27.95,27.86,27.93,81575.0,23.8854,23.9368,23.8597,23.9197,81575.0
2018-03-06 11:50:00,27.93,28.04,27.93,28.03,90716.0,23.9197,24.0139,23.9197,24.0053,90716.0
2018-03-06 12:00:00,28.04,28.07,28.01,28.05,101636.0,24.0139,24.0396,23.9882,24.0224,101636.0
2018-03-06 12:10:00,28.05,28.1,28.01,28.09,118721.0,24.0224,24.0653,23.9882,24.0567,118721.0
2018-03-06 12:20:00,28.08,28.09,28.04,28.05,96809.0,24.0481,24.0567,24.0139,24.0224,96809.0
2018-03-06 12:30:00,28.05,28.08,28.0,28.03,101405.0,24.0224,24.0481,23.9796,24.0053,101405.0
2018-03-06 12:40:00,28.02,28.05,27.98,28.02,133460.0,23.9968,24.0224,23.9625,23.9968,133460.0
2018-03-06 12:50:00,28.02,28.08,28.02,28.07,79250.0,23.9968,24.0481,23.9968,24.0396,79250.0
2018-03-06 13:00:00,28.06,28.08,27.96,27.97,247276.0,24.031,24.0481,23.9454,23.9539,247276.0
2018-03-06 13:10:00,27.97,27.99,27.87,27.91,145462.0,23.9539,23.9711,23.8683,23.9025,145462.0
2018-03-06 13:20:00,27.91,27.96,27.89,27.95,81589.0,23.9025,23.9454,23.8854,23.9368,81589.0
2018-03-06 13:30:00,27.95,27.98,27.92,27.94,82786.0,23.9368,23.9625,23.9111,23.9282,82786.0
2018-03-06 13:40:00,27.95,27.97,27.85,27.86,91858.0,23.9368,23.9539,23.8512,23.8597,91858.0
2018-03-06 13:50:00,27.86,27.88,27.79,27.82,266370.0,23.8597,23.8769,23.7998,23.8255,266370.0
2018-03-06 14:00:00,27.83,27.92,27.82,27.92,136723.0,23.834,23.9111,23.8255,23.9111,136723.0
2018-03-06 14:10:00,27.92,27.95,27.91,27.95,97435.0,23.9111,23.9368,23.9025,23.9368,97435.0
2018-03-06 14:20:00,27.95,28.01,27.93,27.94,190348.0,23.9368,23.9882,23.9197,23.9282,190348.0
2018-03-06 14:30:00,27.94,28.02,27.94,28.02,134095.0,23.9282,23.9968,23.9282,23.9968,134095.0
2018-03-06 14:40:00,28.02,28.06,28.0,28.04,103616.0,23.9968,24.031,23.9796,24.0139,103616.0
2018-03-06 14:50:00,28.04,28.08,28.03,28.08,107199.0,24.0139,24.0481,24.0053,24.0481,107199.0
2018-03-06 15:00:00,28.08,28.08,28.01,28.05,104849.0,24.0481,24.0481,23.9882,24.0224,104849.0
2018-03-06 15:10:00,28.05,28.08,27.97,28.0,139073.0,24.0224,24.0481,23.9539,23.9796,139073.0
2018-03-06 15:20:00,27.99,28.02,27.96,27.98,230030.0,23.9711,23.9968,23.9454,23.9625,230030.0
2018-03-06 15:30:00,27.98,28.01,27.96,27.96,164653.0,23.9625,23.9882,23.9454,23.9454,164653.0
2018-03-06 15:40:00,27.96,28.0,27.92,27.94,285596.0,23.9454,23.9796,23.9111,23.9282,285596.0
2018-03-06 15:50:00,27.93,28.02,27.93,28.01,684868.0,23.9197,23.9968,23.9197,23.9882,684868.0
2018-03-07 09:30:00,27.67,27.69,27.33,27.44,586853.0,23.697,23.7141,23.4058,23.5,586853.0
2018-03-07 09:40:00,27.45,27.45,27.14,27.15,547424.0,23.5086,23.5086,23.2431,23.2517,547424.0
2018-03-07 09:50:00,27.14,27.17,26.97,27.01,499817.0,23.2431,23.2688,23.0975,23.1318,499817.0
2018-03-07 10:00:00,27.01,27.02,26.84,26.87,821943.0,23.1318,23.1403,22.9862,23.0119,821943.0
2018-03-07 10:10:00,26.87,26.97,26.78,26.95,353832.0,23.0119,23.0975,22.9348,23.0804,353832.0
2018-03-07 10:20:00,26.95,27.07,26.94,27.01,379269.0,23.0804,23.1832,23.0718,23.1318,379269.0
2018-03-07 10:30:00,27.0,27.01,26.85,26.97,328878.0,23.1232,23.1318,22.9947,23.0975,328878.0
2018-03-07 10:40:00,26.98,27.1,26.96,27.1,436400.0,23.1061,23.2089,23.089,23.2089,436400.0
2018-03-07 10:50:00,27.1,27.1,26.83,26.84,279050.0,23.2089,23.2089,22.9776,22.9862,279050.0
2018-03-07 11:00:00,26.84,26.85,26.71,26.71,356050.0,22.9862,22.9947,22.8749,22.8749,356050.0
2018-03-07 11:10:00,26.71,26.76,26.65,26.75,349613.0,22.8749,22.9177,22.8235,22.9091,349613.0
2018-03-07 11:20:00,26.75,26.79,26.7,26.79,319522.0,22.9091,22.9434,22.8663,22.9434,319522.0
2018-03-07 11:30:00,26.79,26.88,26.77,26.85,511806.0,22.9434,23.0204,22.9262,22.9947,511806.0
2018-03-07 11:40:00,26.85,26.9,26.81,26.82,228961.0,22.9947,23.0376,22.9605,22.9691,228961.0
2018-03-07 11:50:00,26.82,26.85,26.77,26.79,206738.0,22.9691,22.9947,22.9262,22.9434,206738.0
2018-03-07 12:00:00,26.8,26.86,26.77,26.8,324789.0,22.9519,23.0033,22.9262,22.9519,324789.0
2018-03-07 12:10:00,26.8,26.83,26.76,26.79,143949.0,22.9519,22.9776,22.9177,22.9434,143949.0
2018-03-07 12:20:00,26.79,26.8,26.72,26.76,216689.0,22.9434,22.9519,22.8834,22.9177,216689.0
2018-03-07 12:30:00,26.76,26.76,26.66,26.67,394339.0,22.9177,22.9177,22.832,22.8406,394339.0
2018-03-07 12:40:00,26.67,26.71,26.56,26.56,358330.0,22.8406,22.8749,22.7464,22.7464,358330.0
2018-03-07 12:50:00,26.56,26.61,26.47,26.47,269003.0,22.7464,22.7892,22.6693,22.6693,269003.0
2018-03-07 13:00:00,26.47,26.48,26.38,26.39,321120.0,22.6693,22.6779,22.5922,22.6008,321120.0
2018-03-07 13:10:00,26.39,26.41,26.22,26.22,382538.0,22.6008,22.6179,22.4552,22.4552,382538.0
2018-03-07 13:20:00,26.23,26.34,26.22,26.3,350018.0,22.4638,22.558,22.4552,22.5237,350018.0
2018-03-07 13:30:00,26.31,26.31,26.1,26.1,401195.0,22.5323,22.5323,22.3524,22.3524,401195.0
2018-03-07 13:40:00,26.11,26.19,26.09,26.19,480424.0,22.361,22.4295,22.3439,22.4295,480424.0
2018-03-07 13:50:00,26.19,26.25,26.16,26.21,325547.0,22.4295,22.4809,22.4038,22.4466,325547.0
2018-03-07 14:00:00,26.21,26.24,26.14,26.2,833211.0,22.4466,22.4723,22.3867,22.4381,833211.0
2018-03-07 14:10:00,26.2,26.21,26.02,26.1,463281.0,22.4381,22.4466,22.2839,22.3524,463281.0
2018-03-07 14:20:00,26.1,26.15,26.06,26.07,569404.0,22.3524,22.3953,22.3182,22.3267,569404.0
2018-03-07 14:30:00,26.07,26.43,26.06,26.32,825937.0,22.3267,22.6351,22.3182,22.5408,825937.0
2018-03-07 14:40:00,26.32,26.37,26.27,26.34,406284.0,22.5408,22.5837,22.498,22.558,406284.0
2018-03-07 14:50:00,26.34,26.6,26.33,26.59,527886.0,22.558,22.7806,22.5494,22.7721,527886.0
2018-03-07 15:00:00,26.59,26.74,26.48,26.67,1051980.0,22.7721,22.9005,22.6779,22.8406,1051980.0
2018-03-07 15:10:00,26.67,26.74,26.49,26.56,690219.0,22.8406,22.9005,22.6864,22.7464,690219.0
2018-03-07 15:20:00,26.55,26.57,26.33,26.46,609583.0,22.7378,22.755,22.5494,22.6607,609583.0
2018-03-07 15:30:00,26.46,26.53,26.43,26.46,417479.0,22.6607,22.7207,22.6351,22.6607,417479.0
2018-03-07 15:40:00,26.48,26.5,26.27,26.3,991500.0,22.6779,22.695,22.498,22.5237,991500.0
2018-03-07 15:50:00,26.3,26.4,26.17,26.27,1985381.0,22.5237,22.6094,22.4124,22.498,1985381.0
2018-03-08 09:30:00,24.5,24.82,23.83,23.9,5012932.0,20.9822,21.2562,20.4084,20.4683,5012932.0
2018-03-08 09:40:00,23.9,23.94,23.5,23.54,4099676.0,20.4683,20.5026,20.1258,20.16,4099676.0
2018-03-08 09:50:00,23.54,23.87,23.34,23.35,3218405.0,20.16,20.4426,19.9887,19.9973,3218405.0
2018-03-08 10:00:00,23.35,23.38,23.2,23.23,2343184.0,19.9973,20.023,19.8688,19.8945,2343184.0
2018-03-08 10:10:00,23.22,23.42,23.07,23.33,3029756.0,19.886,20.0572,19.7575,19.9802,3029756.0
2018-03-08 10:20:00,23.32,23.55,23.31,23.45,2443220.0,19.9716,20.1686,19.963,20.0829,2443220.0
2018-03-08 10:30:00,23.45,23.62,23.36,23.52,1813029.0,20.0829,20.2285,20.0059,20.1429,1813029.0
2018-03-08 10:40:00,23.51,23.54,23.32,23.33,1174985.0,20.1343,20.16,19.9716,19.9802,1174985.0
2018-03-08 10:50:00,23.34,23.38,23.2,23.21,958315.0,19.9887,20.023,19.8688,19.8774,958315.0
2018-03-08 11:00:00,23.21,23.21,23.0,23.0,1852526.0,19.8774,19.8774,19.6976,19.6976,1852526.0
2018-03-08 11:10:00,23.0,23.09,22.91,22.91,2315787.0,19.6976,19.7746,19.6205,19.6205,2315787.0
2018-03-08 11:20:00,22.91,22.97,22.85,22.96,2032916.0,19.6205,19.6719,19.5691,19.6633,2032916.0
2018-03-08 11:30:00,22.96,23.19,22.95,23.04,1678524.0,19.6633,19.8603,19.6547,19.7318,1678524.0
2018-03-08 11:40:00,23.04,23.08,22.92,22.94,1017123.0,19.7318,19.7661,19.629,19.6462,1017123.0
2018-03-08 11:50:00,22.95,23.09,22.94,23.06,575502.0,19.6547,19.7746,19.6462,19.7489,575502.0
2018-03-08 12:00:00,23.05,23.09,22.95,22.99,548930.0,19.7404,19.7746,19.6547,19.689,548930.0
2018-03-08 12:10:00,22.98,22.99,22.85,22.88,915190.0,19.6804,19.689,19.5691,19.5948,915190.0
2018-03-08 12:20:00,22.89,22.91,22.85,22.89,563749.0,19.6033,19.6205,19.5691,19.6033,563749.0
2018-03-08 12:30:00,22.89,23.0,22.87,23.0,540389.0,19.6033,19.6976,19.5862,19.6976,540389.0
2018-03-08 12:40:00,22.99,23.15,22.96,23.01,875203.0,19.689,19.826,19.6633,19.7061,875203.0
2018-03-08 12:50:00,23.01,23.21,23.0,23.14,1004808.0,19.7061,19.8774,19.6976,19.8174,1004808.0
2018-03-08 13:00:00,23.14,23.25,23.11,23.25,845495.0,19.8174,19.9117,19.7918,19.9117,845495.0
2018-03-08 13:10:00,23.24,23.34,23.19,23.3,810798.0,19.9031,19.9887,19.8603,19.9545,810798.0
2018-03-08 13:20:00,23.29,23.34,23.23,23.34,750530.0,19.9459,19.9887,19.8945,19.9887,750530.0
2018-03-08 13:30:00,23.33,23.42,23.29,23.37,697829.0,19.9802,20.0572,19.9459,20.0144,697829.0
2018-03-08 13:40:00,23.36,23.42,23.14,23.17,934164.0,20.0059,20.0572,19.8174,19.8431,934164.0
2018-03-08 13:50:00,23.18,23.24,23.15,23.17,597409.0,19.8517,19.9031,19.826,19.8431,597409.0
2018-03-08 14:00:00,23.17,23.17,23.05,23.08,592735.0,19.8431,19.8431,19.7404,19.7661,592735.0
2018-03-08 14:10:00,23.08,23.13,23.02,23.12,658368.0,19.7661,19.8089,19.7147,19.8003,658368.0
2018-03-08 14:20:00,23.13,23.3,23.09,23.1,741185.0,19.8089,19.9545,19.7746,19.7832,741185.0
2018-03-08 14:30:00,23.09,23.15,23.07,23.15,521626.0,19.7746,19.826,19.7575,19.826,521626.0
2018-03-08 14:40:00,23.14,23.25,23.1,23.22,612925.0,19.8174,19.9117,19.7832,19.886,612925.0
2018-03-08 14:50:00,23.22,23.22,23.11,23.12,1041702.0,19.886,19.886,19.7918,19.8003,1041702.0
2018-03-08 15:00:00,23.12,23.15,23.08,23.09,773029.0,19.8003,19.826,19.7661,19.7746,773029.0
2018-03-08 15:10:00,23.09,23.19,23.09,23.17,611029.0,19.7746,19.8603,19.7746,19.8431,611029.0
2018-03-08 15:20:00,23.17,23.23,23.03,23.19,1250227.0,19.8431,19.8945,19.7232,19.8603,1250227.0
2018-03-08 15:30:00,23.19,23.24,23.09,23.09,1218152.0,19.8603,19.9031,19.7746,19.7746,1218152.0
2018-03-08 15:40:00,23.1,23.14,22.93,22.94,2045308.0,19.7832,19.8174,19.6376,19.6462,2045308.0
2018-03-08 15:50:00,22.95,23.01,22.91,22.98,2909323.0,19.6547,19.7061,19.6205,19.6804,2909323.0
2018-03-09 09:30:00,23.1,23.26,22.88,23.23,1205844.0,19.7832,19.9202,19.5948,19.8945,1205844.0
2018-03-09 09:40:00,23.23,23.42,23.14,23.37,1320638.0,19.8945,20.0572,19.8174,20.0144,1320638.0
2018-03-09 09:50:00,23.37,23.44,23.29,23.41,878562.0,20.0144,20.0744,19.9459,20.0487,878562.0
2018-03-09 10:00:00,23.41,23.45,23.26,23.35,777178.0,20.0487,20.0829,19.9202,19.9973,777178.0
2018-03-09 10:10:00,23.35,23.41,23.32,23.33,410848.0,19.9973,20.0487,19.9716,19.9802,410848.0
2018-03-09 10:20:00,23.32,23.39,23.27,23.38,474393.0,19.9716,20.0316,19.9288,20.023,474393.0
2018-03-09 10:30:00,23.38,23.53,23.33,23.49,586352.0,20.023,20.1515,19.9802,20.1172,586352.0
2018-03-09 10:40:00,23.48,23.6,23.48,23.5,612888.0,20.1086,20.2114,20.1086,20.1258,612888.0
2018-03-09 10:50:00,23.5,23.57,23.45,23.55,466837.0,20.1258,20.1857,20.0829,20.1686,466837.0
2018-03-09 11:00:00,23.55,23.68,23.5,23.62,892959.0,20.1686,20.2799,20.1258,20.2285,892959.0
2018-03-09 11:10:00,23.62,23.75,23.62,23.75,506576.0,20.2285,20.3399,20.2285,20.3399,506576.0
2018-03-09 11:20:00,23.75,23.86,23.72,23.82,540783.0,20.3399,20.4341,20.3142,20.3998,540783.0
2018-03-09 11:30:00,23.82,23.86,23.72,23.79,481890.0,20.3998,20.4341,20.3142,20.3741,481890.0
2018-03-09 11:40:00,23.79,23.79,23.67,23.7,413873.0,20.3741,20.3741,20.2713,20.297,413873.0
2018-03-09 11:50:00,23.7,23.8,23.68,23.78,336335.0,20.297,20.3827,20.2799,20.3656,336335.0
2018-03-09 12:00:00,23.78,23.82,23.73,23.76,305875.0,20.3656,20.3998,20.3227,20.3484,305875.0
2018-03-09 12:10:00,23.76,23.76,23.7,23.71,330246.0,20.3484,20.3484,20.297,20.3056,330246.0
2018-03-09 12:20:00,23.7,23.78,23.69,23.73,325055.0,20.297,20.3656,20.2885,20.3227,325055.0
2018-03-09 12:30:00,23.72,23.81,23.7,23.78,360794.0,20.3142,20.3912,20.297,20.3656,360794.0
2018-03-09 12:40:00,23.77,23.84,23.76,23.8,272576.0,20.357,20.4169,20.3484,20.3827,272576.0
2018-03-09 12:50:00,23.8,23.81,23.75,23.78,257846.0,20.3827,20.3912,20.3399,20.3656,257846.0
2018-03-09 13:00:00,23.78,23.9,23.77,23.86,404895.0,20.3656,20.4683,20.357,20.4341,404895.0
2018-03-09 13:10:00,23.85,23.92,23.84,23.86,347656.0,20.4255,20.4855,20.4169,20.4341,347656.0
2018-03-09 13:20:00,23.86,23.9,23.84,23.89,189840.0,20.4341,20.4683,20.4169,20.4598,189840.0
2018-03-09 13:30:00,23.89,23.9,23.77,23.81,298071.0,20.4598,20.4683,20.357,20.3912,298071.0
2018-03-09 13:40:00,23.81,23.81,23.76,23.77,188624.0,20.3912,20.3912,20.3484,20.357,188624.0
2018-03-09 13:50:00,23.76,23.77,23.7,23.73,390362.0,20.3484,20.357,20.297,20.3227,390362.0
2018-03-09 14:00:00,23.74,23.82,23.73,23.81,288045.0,20.3313,20.3998,20.3227,20.3912,288045.0
2018-03-09 14:10:00,23.8,23.87,23.8,23.87,307672.0,20.3827,20.4426,20.3827,20.4426,307672.0
2018-03-09 14:20:00,23.87,23.89,23.82,23.89,326636.0,20.4426,20.4598,20.3998,20.4598,326636.0
2018-03-09 14:30:00,23.88,23.97,23.88,23.91,382938.0,20.4512,20.5283,20.4512,20.4769,382938.0
2018-03-09 14:40:00,23.92,23.98,23.91,23.97,418338.0,20.4855,20.5368,20.4769,20.5283,418338.0
2018-03-09 14:50:00,23.97,23.97,23.86,23.94,322010.0,20.5283,20.5283,20.4341,20.5026,322010.0
2018-03-09 15:00:00,23.94,23.99,23.93,23.97,388262.0,20.5026,20.5454,20.494,20.5283,388262.0
2018-03-09 15:10:00,23.97,24.0,23.95,24.0,479946.0,20.5283,20.554,20.5111,20.554,479946.0
2018-03-09 15:20:00,24.0,24.0,23.95,23.96,426592.0,20.554,20.554,20.5111,20.5197,426592.0
2018-03-09 15:30:00,23.96,24.1,23.94,24.09,975069.0,20.5197,20.6396,20.5026,20.631,975069.0
2018-03-09 15:40:00,24.09,24.1,23.9,23.92,1197906.0,20.631,20.6396,20.4683,20.4855,1197906.0
2018-03-09 15:50:00,23.92,24.08,23.91,24.08,1688800.0,20.4855,20.6225,20.4769,20.6225,1688800.0
2018-03-12 09:30:00,23.78,23.82,23.47,23.6,1311270.0,20.3656,20.3998,20.1001,20.2114,1311270.0
2018-03-12 09:40:00,23.6,23.66,23.45,23.61,687598.0,20.2114,20.2628,20.0829,20.22,687598.0
2018-03-12 09:50:00,23.61,23.67,23.53,23.59,482555.0,20.22,20.2713,20.1515,20.2028,482555.0
2018-03-12 10:00:00,23.59,23.63,23.54,23.6,1007053.0,20.2028,20.2371,20.16,20.2114,1007053.0
2018-03-12 10:10:00,23.6,23.6,23.4,23.5,694968.0,20.2114,20.2114,20.0401,20.1258,694968.0
2018-03-12 10:20:00,23.5,23.68,23.47,23.65,402290.0,20.1258,20.2799,20.1001,20.2542,402290.0
2018-03-12 10:30:00,23.64,23.8,23.62,23.75,577651.0,20.2457,20.3827,20.2285,20.3399,577651.0
2018-03-12 10:40:00,23.74,23.75,23.67,23.72,250354.0,20.3313,20.3399,20.2713,20.3142,250354.0
2018-03-12 10:50:00,23.73,23.74,23.63,23.65,319493.0,20.3227,20.3313,20.2371,20.2542,319493.0
2018-03-12 11:00:00,23.64,23.7,23.6,23.67,312574.0,20.2457,20.297,20.2114,20.2713,312574.0
2018-03-12 11:10:00,23.67,23.7,23.65,23.66,200497.0,20.2713,20.297,20.2542,20.2628,200497.0
2018-03-12 11:20:00,23.67,23.67,23.6,23.6,276502.0,20.2713,20.2713,20.2114,20.2114,276502.0
2018-03-12 11:30:00,23.61,23.69,23.6,23.62,259806.0,20.22,20.2885,20.2114,20.2285,259806.0
2018-03-12 11:40:00,23.62,23.7,23.61,23.7,191556.0,20.2285,20.297,20.22,20.297,191556.0
2018-03-12 11:50:00,23.69,23.7,23.63,23.69,216903.0,20.2885,20.297,20.2371,20.2885,216903.0
2018-03-12 12:00:00,23.68,23.73,23.68,23.71,241352.0,20.2799,20.3227,20.2799,20.3056,241352.0
2018-03-12 12:10:00,23.72,23.78,23.69,23.7,390060.0,20.3142,20.3656,20.2885,20.297,390060.0
2018-03-12 12:20:00,23.71,23.78,23.69,23.73,1294506.0,20.3056,20.3656,20.2885,20.3227,1294506.0
2018-03-12 12:30:00,23.73,23.78,23.72,23.76,162894.0,20.3227,20.3656,20.3142,20.3484,162894.0
2018-03-12 12:40:00,23.77,23.81,23.73,23.75,387285.0,20.357,20.3912,20.3227,20.3399,387285.0
2018-03-12 12:50:00,23.74,23.82,23.74,23.8,156052.0,20.3313,20.3998,20.3313,20.3827,156052.0
2018-03-12 13:00:00,23.81,23.92,23.8,23.91,293994.0,20.3912,20.4855,20.3827,20.4769,293994.0
2018-03-12 13:10:00,23.92,23.92,23.82,23.84,281989.0,20.4855,20.4855,20.3998,20.4169,281989.0
2018-03-12 13:20:00,23.84,23.86,23.83,23.85,327816.0,20.4169,20.4341,20.4084,20.4255,327816.0
2018-03-12 13:30:00,23.85,23.91,23.84,23.91,199161.0,20.4255,20.4769,20.4169,20.4769,199161.0
2018-03-12 13:40:00,23.91,23.99,23.91,23.96,157730.0,20.4769,20.5454,20.4769,20.5197,157730.0
2018-03-12 13:50:00,23.95,23.98,23.9,23.91,191947.0,20.5111,20.5368,20.4683,20.4769,191947.0
2018-03-12 14:00:00,23.91,23.91,23.85,23.88,224661.0,20.4769,20.4769,20.4255,20.4512,224661.0
2018-03-12 14:10:00,23.87,23.96,23.86,23.96,298170.0,20.4426,20.5197,20.4341,20.5197,298170.0
2018-03-12 14:20:00,23.96,24.02,23.94,24.02,222414.0,20.5197,20.5711,20.5026,20.5711,222414.0
2018-03-12 14:30:00,24.02,24.13,24.01,24.07,418627.0,20.5711,20.6653,20.5625,20.6139,418627.0
2018-03-12 14:40:00,24.07,24.07,23.99,24.02,304152.0,20.6139,20.6139,20.5454,20.5711,304152.0
2018-03-12 14:50:00,24.02,24.1,24.01,24.07,191921.0,20.5711,20.6396,20.5625,20.6139,191921.0
2018-03-12 15:00:00,24.07,24.13,24.04,24.13,209726.0,20.6139,20.6653,20.5882,20.6653,209726.0
2018-03-12 15:10:00,24.13,24.15,24.09,24.11,235970.0,20.6653,20.6824,20.631,20.6482,235970.0
2018-03-12 15:20:00,24.11,24.16,24.04,24.07,354617.0,20.6482,20.691,20.5882,20.6139,354617.0
2018-03-12 15:30:00,24.08,24.11,23.96,24.04,505471.0,20.6225,20.6482,20.5197,20.5882,505471.0
2018-03-12 15:40:00,24.03,24.05,23.99,24.01,518470.0,20.5797,20.5968,20.5454,20.5625,518470.0
2018-03-12 15:50:00,24.0,24.06,23.95,24.0,1091459.0,20.554,20.6054,20.5111,20.554,1091459.0
2018-03-13 09:30:00,24.03,24.2,23.93,24.2,501754.0,20.5797,20.7252,20.494,20.7252,501754.0
2018-03-13 09:40:00,24.2,24.28,24.08,24.11,432527.0,20.7252,20.7938,20.6225,20.6482,432527.0
2018-03-13 09:50:00,24.11,24.11,23.95,23.98,476725.0,20.6482,20.6482,20.5111,20.5368,476725.0
2018-03-13 10:00:00,23.99,24.17,23.99,24.15,456630.0,20.5454,20.6996,20.5454,20.6824,456630.0
2018-03-13 10:10:00,24.14,24.21,24.12,24.16,184893.0,20.6739,20.7338,20.6567,20.691,184893.0
2018-03-13 10:20:00,24.15,24.18,24.07,24.08,170510.0,20.6824,20.7081,20.6139,20.6225,170510.0
2018-03-13 10:30:00,24.08,24.16,24.08,24.11,159974.0,20.6225,20.691,20.6225,20.6482,159974.0
2018-03-13 10:40:00,24.11,24.22,24.09,24.21,161247.0,20.6482,20.7424,20.631,20.7338,161247.0
2018-03-13 10:50:00,24.21,24.22,24.14,24.17,176670.0,20.7338,20.7424,20.6739,20.6996,176670.0
2018-03-13 11:00:00,24.17,24.24,24.14,24.24,321813.0,20.6996,20.7595,20.6739,20.7595,321813.0
2018-03-13 11:10:00,24.24,24.26,24.2,24.26,172510.0,20.7595,20.7766,20.7252,20.7766,172510.0
2018-03-13 11:20:00,24.26,24.26,24.22,24.25,202602.0,20.7766,20.7766,20.7424,20.7681,202602.0
2018-03-13 11:30:00,24.26,24.26,24.23,24.25,169953.0,20.7766,20.7766,20.7509,20.7681,169953.0
2018-03-13 11:40:00,24.24,24.31,24.24,24.28,203683.0,20.7595,20.8195,20.7595,20.7938,203683.0
2018-03-13 11:50:00,24.28,24.32,24.23,24.24,148549.0,20.7938,20.828,20.7509,20.7595,148549.0
2018-03-13 12:00:00,24.24,24.27,24.18,24.2,136388.0,20.7595,20.7852,20.7081,20.7252,136388.0
2018-03-13 12:10:00,24.2,24.22,24.16,24.17,90368.0,20.7252,20.7424,20.691,20.6996,90368.0
2018-03-13 12:20:00,24.17,24.2,24.15,24.18,98198.0,20.6996,20.7252,20.6824,20.7081,98198.0
2018-03-13 12:30:00,24.19,24.3,24.18,24.29,226533.0,20.7167,20.8109,20.7081,20.8023,226533.0
2018-03-13 12:40:00,24.29,24.36,24.29,24.34,166905.0,20.8023,20.8623,20.8023,20.8451,166905.0
2018-03-13 12:50:00,24.34,24.36,24.33,24.36,123927.0,20.8451,20.8623,20.8366,20.8623,123927.0
2018-03-13 13:00:00,24.36,24.39,24.3,24.3,150510.0,20.8623,20.888,20.8109,20.8109,150510.0
2018-03-13 13:10:00,24.3,24.35,24.29,24.31,71274.0,20.8109,20.8537,20.8023,20.8195,71274.0
2018-03-13 13:20:00,24.31,24.31,24.26,24.27,142143.0,20.8195,20.8195,20.7766,20.7852,142143.0
2018-03-13 13:30:00,24.27,24.27,24.17,24.17,370066.0,20.7852,20.7852,20.6996,20.6996,370066.0
2018-03-13 13:40:00,24.17,24.19,24.15,24.16,265297.0,20.6996,20.7167,20.6824,20.691,265297.0
2018-03-13 13:50:00,24.15,24.18,24.1,24.11,510740.0,20.6824,20.7081,20.6396,20.6482,510740.0
2018-03-13 14:00:00,24.1,24.12,23.98,23.98,286691.0,20.6396,20.6567,20.5368,20.5368,286691.0
2018-03-13 14:10:00,23.98,24.01,23.92,23.96,251242.0,20.5368,20.5625,20.4855,20.5197,251242.0
2018-03-13 14:20:00,23.97,24.05,23.95,24.05,397952.0,20.5283,20.5968,20.5111,20.5968,397952.0
2018-03-13 14:30:00,24.05,24.1,24.02,24.04,157496.0,20.5968,20.6396,20.5711,20.5882,157496.0
2018-03-13 14:40:00,24.05,24.05,24.0,24.0,155393.0,20.5968,20.5968,20.554,20.554,155393.0
2018-03-13 14:50:00,24.01,24.04,23.92,23.94,286081.0,20.5625,20.5882,20.4855,20.5026,286081.0
2018-03-13 15:00:00,23.94,24.03,23.94,23.98,215014.0,20.5026,20.5797,20.5026,20.5368,215014.0
2018-03-13 15:10:00,23.99,24.05,23.99,23.99,355504.0,20.5454,20.5968,20.5454,20.5454,355504.0
2018-03-13 15:20:00,24.0,24.01,23.95,23.98,232419.0,20.554,20.5625,20.5111,20.5368,232419.0
2018-03-13 15:30:00,23.98,24.05,23.97,24.0,357269.0,20.5368,20.5968,20.5283,20.554,357269.0
2018-03-13 15:40:00,24.0,24.01,23.93,23.95,295896.0,20.554,20.5625,20.494,20.5111,295896.0
2018-03-13 15:50:00,23.95,24.01,23.95,24.0,593664.0,20.5111,20.5625,20.5111,20.554,593664.0
2018-03-14 09:30:00,23.99,23.99,23.71,23.8,390722.0,20.5454,20.5454,20.3056,20.3827,390722.0
2018-03-14 09:40:00,23.8,23.9,23.78,23.79,240823.0,20.3827,20.4683,20.3656,20.3741,240823.0
2018-03-14 09:50:00,23.79,23.86,23.78,23.83,336036.0,20.3741,20.4341,20.3656,20.4084,336036.0
2018-03-14 10:00:00,23.83,23.86,23.77,23.77,224257.0,20.4084,20.4341,20.357,20.357,224257.0
2018-03-14 10:10:00,23.77,23.78,23.59,23.6,618811.0,20.357,20.3656,20.2028,20.2114,618811.0
2018-03-14 10:20:00,23.6,23.69,23.52,23.66,1955927.0,20.2114,20.2885,20.1429,20.2628,1955927.0
2018-03-14 10:30:00,23.65,23.68,23.43,23.58,825171.0,20.2542,20.2799,20.0658,20.1943,825171.0
2018-03-14 10:40:00,23.58,23.67,23.56,23.57,422977.0,20.1943,20.2713,20.1771,20.1857,422977.0
2018-03-14 10:50:00,23.57,23.76,23.56,23.61,452900.0,20.1857,20.3484,20.1771,20.22,452900.0
2018-03-14 11:00:00,23.61,23.65,23.59,23.65,299160.0,20.22,20.2542,20.2028,20.2542,299160.0
2018-03-14 11:10:00,23.65,23.66,23.59,23.63,175359.0,20.2542,20.2628,20.2028,20.2371,175359.0
2018-03-14 11:20:00,23.63,23.65,23.59,23.64,196022.0,20.2371,20.2542,20.2028,20.2457,196022.0
2018-03-14 11:30:00,23.64,23.65,23.59,23.62,308050.0,20.2457,20.2542,20.2028,20.2285,308050.0
2018-03-14 11:40:00,23.63,23.64,23.59,23.59,183868.0,20.2371,20.2457,20.2028,20.2028,183868.0
2018-03-14 11:50:00,23.6,23.68,23.59,23.65,176317.0,20.2114,20.2799,20.2028,20.2542,176317.0
2018-03-14 12:00:00,23.66,23.69,23.63,23.64,128394.0,20.2628,20.2885,20.2371,20.2457,128394.0
2018-03-14 12:10:00,23.64,23.67,23.53,23.54,237230.0,20.2457,20.2713,20.1515,20.16,237230.0
2018-03-14 12:20:00,23.54,23.64,23.5,23.55,141417.0,20.16,20.2457,20.1258,20.1686,141417.0
2018-03-14 12:30:00,23.55,23.58,23.53,23.57,135339.0,20.1686,20.1943,20.1515,20.1857,135339.0
2018-03-14 12:40:00,23.57,23.6,23.54,23.57,134916.0,20.1857,20.2114,20.16,20.1857,134916.0
2018-03-14 12:50:00,23.57,23.58,23.51,23.54,118492.0,20.1857,20.1943,20.1343,20.16,118492.0
2018-03-14 13:00:00,23.54,23.56,23.52,23.55,106539.0,20.16,20.1771,20.1429,20.1686,106539.0
2018-03-14 13:10:00,23.55,23.57,23.51,23.53,117711.0,20.1686,20.1857,20.1343,20.1515,117711.0
2018-03-14 13:20:00,23.53,23.54,23.5,23.52,83595.0,20.1515,20.16,20.1258,20.1429,83595.0
2018-03-14 13:30:00,23.52,23.64,23.52,23.64,204655.0,20.1429,20.2457,20.1429,20.2457,204655.0
2018-03-14 13:40:00,23.64,23.65,23.59,23.61,423907.0,20.2457,20.2542,20.2028,20.22,423907.0
2018-03-14 13:50:00,23.61,23.67,23.58,23.61,342002.0,20.22,20.2713,20.1943,20.22,342002.0
2018-03-14 14:00:00,23.61,23.61,23.56,23.56,156642.0,20.22,20.22,20.1771,20.1771,156642.0
2018-03-14 14:10:00,23.57,23.57,23.51,23.53,152470.0,20.1857,20.1857,20.1343,20.1515,152470.0
2018-03-14 14:20:00,23.53,23.56,23.51,23.52,113707.0,20.1515,20.1771,20.1343,20.1429,113707.0
2018-03-14 14:30:00,23.52,23.57,23.48,23.51,280424.0,20.1429,20.1857,20.1086,20.1343,280424.0
2018-03-14 14:40:00,23.51,23.52,23.47,23.51,415077.0,20.1343,20.1429,20.1001,20.1343,415077.0
2018-03-14 14:50:00,23.51,23.57,23.5,23.55,178714.0,20.1343,20.1857,20.1258,20.1686,178714.0
2018-03-14 15:00:00,23.55,23.57,23.49,23.5,199640.0,20.1686,20.1857,20.1172,20.1258,199640.0
2018-03-14 15:10:00,23.5,23.52,23.46,23.5,243420.0,20.1258,20.1429,20.0915,20.1258,243420.0
2018-03-14 15:20:00,23.5,23.53,23.46,23.53,325959.0,20.1258,20.1515,20.0915,20.1515,325959.0
2018-03-14 15:30:00,23.53,23.54,23.47,23.48,390026.0,20.1515,20.16,20.1001,20.1086,390026.0
2018-03-14 15:40:00,23.47,23.48,23.41,23.43,368992.0,20.1001,20.1086,20.0487,20.0658,368992.0
2018-03-14 15:50:00,23.43,23.47,23.41,23.45,652907.0,20.0658,20.1001,20.0487,20.0829,652907.0
2018-03-15 09:30:00,23.61,23.85,23.61,23.75,464813.0,20.22,20.4255,20.22,20.3399,464813.0
2018-03-15 09:40:00,23.74,23.96,23.74,23.82,483675.0,20.3313,20.5197,20.3313,20.3998,483675.0
2018-03-15 09:50:00,23.83,23.84,23.74,23.78,351864.0,20.4084,20.4169,20.3313,20.3656,351864.0
2018-03-15 10:00:00,23.79,23.79,23.71,23.76,238328.0,20.3741,20.3741,20.3056,20.3484,238328.0
2018-03-15 10:10:00,23.76,23.78,23.6,23.61,220996.0,20.3484,20.3656,20.2114,20.22,220996.0
2018-03-15 10:20:00,23.61,23.63,23.55,23.63,137946.0,20.22,20.2371,20.1686,20.2371,137946.0
2018-03-15 10:30:00,23.63,23.67,23.63,23.67,180788.0,20.2371,20.2713,20.2371,20.2713,180788.0
2018-03-15 10:40:00,23.68,23.71,23.65,23.71,101770.0,20.2799,20.3056,20.2542,20.3056,101770.0
2018-03-15 10:50:00,23.71,23.71,23.64,23.65,120506.0,20.3056,20.3056,20.2457,20.2542,120506.0
2018-03-15 11:00:00,23.65,23.74,23.65,23.71,168431.0,20.2542,20.3313,20.2542,20.3056,168431.0
2018-03-15 11:10:00,23.72,23.76,23.71,23.74,90928.0,20.3142,20.3484,20.3056,20.3313,90928.0
2018-03-15 11:20:00,23.73,23.78,23.73,23.75,186745.0,20.3227,20.3656,20.3227,20.3399,186745.0
2018-03-15 11:30:00,23.75,23.76,23.7,23.72,129943.0,20.3399,20.3484,20.297,20.3142,129943.0
2018-03-15 11:40:00,23.73,23.74,23.69,23.73,112287.0,20.3227,20.3313,20.2885,20.3227,112287.0
2018-03-15 11:50:00,23.73,23.78,23.72,23.76,136815.0,20.3227,20.3656,20.3142,20.3484,136815.0
2018-03-15 12:00:00,23.75,23.79,23.73,23.77,131811.0,20.3399,20.3741,20.3227,20.357,131811.0
2018-03-15 12:10:00,23.76,23.82,23.75,23.8,246353.0,20.3484,20.3998,20.3399,20.3827,246353.0
2018-03-15 12:20:00,23.8,23.82,23.76,23.8,162524.0,20.3827,20.3998,20.3484,20.3827,162524.0
2018-03-15 12:30:00,23.8,23.8,23.74,23.74,103907.0,20.3827,20.3827,20.3313,20.3313,103907.0
2018-03-15 12:40:00,23.75,23.77,23.72,23.77,185109.0,20.3399,20.357,20.3142,20.357,185109.0
2018-03-15 12:50:00,23.77,23.77,23.7,23.73,124809.0,20.357,20.357,20.297,20.3227,124809.0
2018-03-15 13:00:00,23.73,23.75,23.68,23.73,138209.0,20.3227,20.3399,20.2799,20.3227,138209.0
2018-03-15 13:10:00,23.73,23.73,23.65,23.69,101724.0,20.3227,20.3227,20.2542,20.2885,101724.0
2018-03-15 13:20:00,23.69,23.72,23.68,23.72,86412.0,20.2885,20.3142,20.2799,20.3142,86412.0
2018-03-15 13:30:00,23.71,23.74,23.7,23.71,91394.0,20.3056,20.3313,20.297,20.3056,91394.0
2018-03-15 13:40:00,23.7,23.74,23.69,23.71,98264.0,20.297,20.3313,20.2885,20.3056,98264.0
2018-03-15 13:50:00,23.72,23.73,23.65,23.66,89823.0,20.3142,20.3227,20.2542,20.2628,89823.0
2018-03-15 14:00:00,23.65,23.68,23.62,23.64,116087.0,20.2542,20.2799,20.2285,20.2457,116087.0
2018-03-15 14:10:00,23.64,23.65,23.59,23.63,73815.0,20.2457,20.2542,20.2028,20.2371,73815.0
2018-03-15 14:20:00,23.62,23.63,23.56,23.57,93431.0,20.2285,20.2371,20.1771,20.1857,93431.0
2018-03-15 14:30:00,23.56,23.63,23.55,23.6,107942.0,20.1771,20.2371,20.1686,20.2114,107942.0
2018-03-15 14:40:00,23.6,23.62,23.53,23.53,134501.0,20.2114,20.2285,20.1515,20.1515,134501.0
2018-03-15 14:50:00,23.53,23.59,23.51,23.58,158505.0,20.1515,20.2028,20.1343,20.1943,158505.0
2018-03-15 15:00:00,23.57,23.61,23.55,23.57,124072.0,20.1857,20.22,20.1686,20.1857,124072.0
2018-03-15 15:10:00,23.57,23.57,23.51,23.55,150888.0,20.1857,20.1857,20.1343,20.1686,150888.0
2018-03-15 15:20:00,23.55,23.62,23.54,23.62,142820.0,20.1686,20.2285,20.16,20.2285,142820.0
2018-03-15 15:30:00,23.61,23.64,23.58,23.59,196487.0,20.22,20.2457,20.1943,20.2028,196487.0
2018-03-15 15:40:00,23.6,23.63,23.57,23.6,351700.0,20.2114,20.2371,20.1857,20.2114,351700.0
2018-03-15 15:50:00,23.6,23.63,23.59,23.62,686788.0,20.2114,20.2371,20.2028,20.2285,686788.0
2018-03-16 09:30:00,23.68,23.72,23.45,23.7,1186222.0,20.2799,20.3142,20.0829,20.297,1186222.0
2018-03-16 09:40:00,23.69,23.72,23.65,23.72,196514.0,20.2885,20.3142,20.2542,20.3142,196514.0
2018-03-16 09:50:00,23.72,23.73,23.55,23.57,306588.0,20.3142,20.3227,20.1686,20.1857,306588.0
2018-03-16 10:00:00,23.57,23.63,23.51,23.6,234866.0,20.1857,20.2371,20.1343,20.2114,234866.0
2018-03-16 10:10:00,23.6,23.68,23.57,23.61,204546.0,20.2114,20.2799,20.1857,20.22,204546.0
2018-03-16 10:20:00,23.61,23.7,23.6,23.67,174152.0,20.22,20.297,20.2114,20.2713,174152.0
2018-03-16 10:30:00,23.66,23.73,23.65,23.71,155635.0,20.2628,20.3227,20.2542,20.3056,155635.0
2018-03-16 10:40:00,23.71,23.71,23.62,23.66,223790.0,20.3056,20.3056,20.2285,20.2628,223790.0
2018-03-16 10:50:00,23.66,23.72,23.63,23.7,228124.0,20.2628,20.3142,20.2371,20.297,228124.0
2018-03-16 11:00:00,23.69,23.7,23.64,23.68,167438.0,20.2885,20.297,20.2457,20.2799,167438.0
2018-03-16 11:10:00,23.69,23.8,23.68,23.8,227530.0,20.2885,20.3827,20.2799,20.3827,227530.0
2018-03-16 11:20:00,23.8,23.83,23.77,23.8,387224.0,20.3827,20.4084,20.357,20.3827,387224.0
2018-03-16 11:30:00,23.8,23.89,23.79,23.88,177829.0,20.3827,20.4598,20.3741,20.4512,177829.0
2018-03-16 11:40:00,23.88,23.91,23.87,23.9,207268.0,20.4512,20.4769,20.4426,20.4683,207268.0
2018-03-16 11:50:00,23.9,23.94,23.88,23.89,137458.0,20.4683,20.5026,20.4512,20.4598,137458.0
2018-03-16 12:00:00,23.89,23.91,23.83,23.86,125227.0,20.4598,20.4769,20.4084,20.4341,125227.0
2018-03-16 12:10:00,23.85,23.86,23.8,23.81,110492.0,20.4255,20.4341,20.3827,20.3912,110492.0
2018-03-16 12:20:00,23.8,23.9,23.8,23.88,141776.0,20.3827,20.4683,20.3827,20.4512,141776.0
2018-03-16 12:30:00,23.88,23.9,23.83,23.85,166781.0,20.4512,20.4683,20.4084,20.4255,166781.0
2018-03-16 12:40:00,23.85,23.86,23.81,23.85,171801.0,20.4255,20.4341,20.3912,20.4255,171801.0
2018-03-16 12:50:00,23.85,23.88,23.83,23.88,84071.0,20.4255,20.4512,20.4084,20.4512,84071.0
2018-03-16 13:00:00,23.88,23.91,23.85,23.91,97546.0,20.4512,20.4769,20.4255,20.4769,97546.0
2018-03-16 13:10:00,23.91,23.91,23.84,23.86,126857.0,20.4769,20.4769,20.4169,20.4341,126857.0
2018-03-16 13:20:00,23.87,23.87,23.78,23.79,111437.0,20.4426,20.4426,20.3656,20.3741,111437.0
2018-03-16 13:30:00,23.79,23.82,23.77,23.78,135401.0,20.3741,20.3998,20.357,20.3656,135401.0
2018-03-16 13:40:00,23.77,23.78,23.73,23.73,245924.0,20.357,20.3656,20.3227,20.3227,245924.0
2018-03-16 13:50:00,23.73,23.74,23.65,23.66,181507.0,20.3227,20.3313,20.2542,20.2628,181507.0
2018-03-16 14:00:00,23.67,23.69,23.65,23.68,115989.0,20.2713,20.2885,20.2542,20.2799,115989.0
2018-03-16 14:10:00,23.7,23.7,23.61,23.64,178894.0,20.297,20.297,20.22,20.2457,178894.0
2018-03-16 14:20:00,23.64,23.68,23.61,23.68,159429.0,20.2457,20.2799,20.22,20.2799,159429.0
2018-03-16 14:30:00,23.68,23.7,23.65,23.68,145297.0,20.2799,20.297,20.2542,20.2799,145297.0
2018-03-16 14:40:00,23.68,23.7,23.66,23.68,145853.0,20.2799,20.297,20.2628,20.2799,145853.0
2018-03-16 14:50:00,23.69,23.69,23.64,23.66,144019.0,20.2885,20.2885,20.2457,20.2628,144019.0
2018-03-16 15:00:00,23.66,23.67,23.65,23.67,110809.0,20.2628,20.2713,20.2542,20.2713,110809.0
2018-03-16 15:10:00,23.67,23.68,23.66,23.68,114827.0,20.2713,20.2799,20.2628,20.2799,114827.0
2018-03-16 15:20:00,23.68,23.74,23.65,23.72,212462.0,20.2799,20.3313,20.2542,20.3142,212462.0
2018-03-16 15:30:00,23.71,23.81,23.71,23.77,297012.0,20.3056,20.3912,20.3056,20.357,297012.0
2018-03-16 15:40:00,23.77,23.77,23.68,23.69,269247.0,20.357,20.357,20.2799,20.2885,269247.0
2018-03-16 15:50:00,23.69,23.73,23.68,23.68,940174.0,20.2885,20.3227,20.2799,20.2799,940174.0
2018-03-19 09:30:00,23.58,23.98,23.55,23.96,283006.0,20.1943,20.5368,20.1686,20.5197,283006.0
2018-03-19 09:40:00,23.96,23.96,23.71,23.78,193867.0,20.5197,20.5197,20.3056,20.3656,193867.0
2018-03-19 09:50:00,23.78,23.88,23.75,23.87,142438.0,20.3656,20.4512,20.3399,20.4426,142438.0
2018-03-19 10:00:00,23.87,23.87,23.76,23.77,117984.0,20.4426,20.4426,20.3484,20.357,117984.0
2018-03-19 10:10:00,23.77,23.78,23.72,23.77,114947.0,20.357,20.3656,20.3142,20.357,114947.0
2018-03-19 10:20:00,23.77,23.78,23.74,23.76,135015.0,20.357,20.3656,20.3313,20.3484,135015.0
2018-03-19 10:30:00,23.76,23.76,23.66,23.67,163939.0,20.3484,20.3484,20.2628,20.2713,163939.0
2018-03-19 10:40:00,23.67,23.7,23.56,23.56,146290.0,20.2713,20.297,20.1771,20.1771,146290.0
2018-03-19 10:50:00,23.56,23.6,23.49,23.51,358839.0,20.1771,20.2114,20.1172,20.1343,358839.0
2018-03-19 11:00:00,23.51,23.64,23.46,23.58,467174.0,20.1343,20.2457,20.0915,20.1943,467174.0
2018-03-19 11:10:00,23.58,23.62,23.55,23.62,144259.0,20.1943,20.2285,20.1686,20.2285,144259.0
2018-03-19 11:20:00,23.62,23.66,23.58,23.59,165691.0,20.2285,20.2628,20.1943,20.2028,165691.0
2018-03-19 11:30:00,23.59,23.59,23.53,23.54,180374.0,20.2028,20.2028,20.1515,20.16,180374.0
2018-03-19 11:40:00,23.55,23.57,23.53,23.55,89290.0,20.1686,20.1857,20.1515,20.1686,89290.0
2018-03-19 11:50:00,23.55,23.58,23.51,23.52,131915.0,20.1686,20.1943,20.1343,20.1429,131915.0
2018-03-19 12:00:00,23.53,23.56,23.51,23.51,94566.0,20.1515,20.1771,20.1343,20.1343,94566.0
2018-03-19 12:10:00,23.52,23.54,23.45,23.45,199757.0,20.1429,20.16,20.0829,20.0829,199757.0
2018-03-19 12:20:00,23.45,23.47,23.42,23.47,143906.0,20.0829,20.1001,20.0572,20.1001,143906.0
2018-03-19 12:30:00,23.47,23.48,23.4,23.41,129588.0,20.1001,20.1086,20.0401,20.0487,129588.0
2018-03-19 12:40:00,23.4,23.41,23.36,23.39,143456.0,20.0401,20.0487,20.0059,20.0316,143456.0
2018-03-19 12:50:00,23.39,23.42,23.36,23.4,204978.0,20.0316,20.0572,20.0059,20.0401,204978.0
2018-03-19 13:00:00,23.4,23.41,23.29,23.32,208422.0,20.0401,20.0487,19.9459,19.9716,208422.0
2018-03-19 13:10:00,23.31,23.37,23.29,23.35,123876.0,19.963,20.0144,19.9459,19.9973,123876.0
2018-03-19 13:20:00,23.35,23.35,23.32,23.35,116306.0,19.9973,19.9973,19.9716,19.9973,116306.0
2018-03-19 13:30:00,23.35,23.35,23.3,23.33,96680.0,19.9973,19.9973,19.9545,19.9802,96680.0
2018-03-19 13:40:00,23.32,23.35,23.31,23.34,120161.0,19.9716,19.9973,19.963,19.9887,120161.0
2018-03-19 13:50:00,23.34,23.38,23.32,23.36,180256.0,19.9887,20.023,19.9716,20.0059,180256.0
2018-03-19 14:00:00,23.35,23.39,23.31,23.34,176538.0,19.9973,20.0316,19.963,19.9887,176538.0
2018-03-19 14:10:00,23.34,23.34,23.25,23.27,156619.0,19.9887,19.9887,19.9117,19.9288,156619.0
2018-03-19 14:20:00,23.27,23.3,23.25,23.27,173919.0,19.9288,19.9545,19.9117,19.9288,173919.0
2018-03-19 14:30:00,23.26,23.28,23.18,23.19,225315.0,19.9202,19.9373,19.8517,19.8603,225315.0
2018-03-19 14:40:00,23.19,23.27,23.15,23.23,212476.0,19.8603,19.9288,19.826,19.8945,212476.0
2018-03-19 14:50:00,23.22,23.23,23.19,23.2,186750.0,19.886,19.8945,19.8603,19.8688,186750.0
2018-03-19 15:00:00,23.21,23.25,23.19,23.23,213020.0,19.8774,19.9117,19.8603,19.8945,213020.0
2018-03-19 15:10:00,23.23,23.29,23.22,23.29,194355.0,19.8945,19.9459,19.886,19.9459,194355.0
2018-03-19 15:20:00,23.29,23.29,23.19,23.2,188896.0,19.9459,19.9459,19.8603,19.8688,188896.0
2018-03-19 15:30:00,23.2,23.21,23.15,23.16,504766.0,19.8688,19.8774,19.826,19.8346,504766.0
2018-03-19 15:40:00,23.16,23.17,23.12,23.12,506091.0,19.8346,19.8431,19.8003,19.8003,506091.0
2018-03-19 15:50:00,23.12,23.19,23.11,23.18,1148265.0,19.8003,19.8603,19.7918,19.8517,1148265.0
2018-03-20 09:30:00,23.3,23.39,23.22,23.22,291380.0,19.9545,20.0316,19.886,19.886,291380.0
2018-03-20 09:40:00,23.23,23.28,23.14,23.25,277066.0,19.8945,19.9373,19.8174,19.9117,277066.0
2018-03-20 09:50:00,23.25,23.28,23.23,23.28,167346.0,19.9117,19.9373,19.8945,19.9373,167346.0
2018-03-20 10:00:00,23.28,23.38,23.28,23.36,190624.0,19.9373,20.023,19.9373,20.0059,190624.0
2018-03-20 10:10:00,23.37,23.41,23.34,23.39,185842.0,20.0144,20.0487,19.9887,20.0316,185842.0
2018-03-20 10:20:00,23.39,23.44,23.37,23.43,183587.0,20.0316,20.0744,20.0144,20.0658,183587.0
2018-03-20 10:30:00,23.44,23.45,23.32,23.33,119308.0,20.0744,20.0829,19.9716,19.9802,119308.0
2018-03-20 10:40:00,23.33,23.35,23.3,23.32,93442.0,19.9802,19.9973,19.9545,19.9716,93442.0
2018-03-20 10:50:00,23.31,23.36,23.31,23.35,91637.0,19.963,20.0059,19.963,19.9973,91637.0
2018-03-20 11:00:00,23.35,23.39,23.33,23.35,137641.0,19.9973,20.0316,19.9802,19.9973,137641.0
2018-03-20 11:10:00,23.35,23.38,23.32,23.38,113618.0,19.9973,20.023,19.9716,20.023,113618.0
2018-03-20 11:20:00,23.38,23.41,23.36,23.38,106639.0,20.023,20.0487,20.0059,20.023,106639.0
2018-03-20 11:30:00,23.39,23.41,23.38,23.39,84201.0,20.0316,20.0487,20.023,20.0316,84201.0
2018-03-20 11:40:00,23.4,23.4,23.37,23.39,112358.0,20.0401,20.0401,20.0144,20.0316,112358.0
2018-03-20 11:50:00,23.39,23.39,23.32,23.35,108364.0,20.0316,20.0316,19.9716,19.9973,108364.0
2018-03-20 12:00:00,23.35,23.39,23.31,23.39,125372.0,19.9973,20.0316,19.963,20.0316,125372.0
2018-03-20 12:10:00,23.39,23.45,23.38,23.39,104878.0,20.0316,20.0829,20.023,20.0316,104878.0
2018-03-20 12:20:00,23.39,23.42,23.37,23.38,105408.0,20.0316,20.0572,20.0144,20.023,105408.0
2018-03-20 12:30:00,23.38,23.43,23.37,23.38,109011.0,20.023,20.0658,20.0144,20.023,109011.0
2018-03-20 12:40:00,23.39,23.41,23.38,23.4,105702.0,20.0316,20.0487,20.023,20.0401,105702.0
2018-03-20 12:50:00,23.4,23.45,23.39,23.44,87325.0,20.0401,20.0829,20.0316,20.0744,87325.0
2018-03-20 13:00:00,23.45,23.46,23.43,23.44,149465.0,20.0829,20.0915,20.0658,20.0744,149465.0
2018-03-20 13:10:00,23.44,23.45,23.43,23.43,128084.0,20.0744,20.0829,20.0658,20.0658,128084.0
2018-03-20 13:20:00,23.43,23.43,23.36,23.36,120397.0,20.0658,20.0658,20.0059,20.0059,120397.0
2018-03-20 13:30:00,23.37,23.37,23.32,23.35,92386.0,20.0144,20.0144,19.9716,19.9973,92386.0
2018-03-20 13:40:00,23.35,23.4,23.34,23.4,111171.0,19.9973,20.0401,19.9887,20.0401,111171.0
2018-03-20 13:50:00,23.39,23.4,23.37,23.38,77570.0,20.0316,20.0401,20.0144,20.023,77570.0
2018-03-20 14:00:00,23.37,23.37,23.3,23.31,139358.0,20.0144,20.0144,19.9545,19.963,139358.0
2018-03-20 14:10:00,23.31,23.4,23.31,23.39,91232.0,19.963,20.0401,19.963,20.0316,91232.0
2018-03-20 14:20:00,23.39,23.4,23.37,23.4,116059.0,20.0316,20.0401,20.0144,20.0401,116059.0
2018-03-20 14:30:00,23.39,23.41,23.39,23.4,76305.0,20.0316,20.0487,20.0316,20.0401,76305.0
2018-03-20 14:40:00,23.4,23.41,23.38,23.39,134904.0,20.0401,20.0487,20.023,20.0316,134904.0
2018-03-20 14:50:00,23.39,23.41,23.39,23.41,95477.0,20.0316,20.0487,20.0316,20.0487,95477.0
2018-03-20 15:00:00,23.41,23.48,23.4,23.48,106851.0,20.0487,20.1086,20.0401,20.1086,106851.0
2018-03-20 15:10:00,23.48,23.52,23.46,23.46,116165.0,20.1086,20.1429,20.0915,20.0915,116165.0
2018-03-20 15:20:00,23.46,23.48,23.41,23.46,135229.0,20.0915,20.1086,20.0487,20.0915,135229.0
2018-03-20 15:30:00,23.46,23.51,23.44,23.47,154496.0,20.0915,20.1343,20.0744,20.1001,154496.0
2018-03-20 15:40:00,23.47,23.47,23.39,23.44,198483.0,20.1001,20.1001,20.0316,20.0744,198483.0
2018-03-20 15:50:00,23.43,23.43,23.41,23.42,395182.0,20.0658,20.0658,20.0487,20.0572,395182.0
2018-03-21 09:30:00,23.38,23.56,23.37,23.47,193593.0,20.023,20.1771,20.0144,20.1001,193593.0
2018-03-21 09:40:00,23.48,23.62,23.45,23.58,164447.0,20.1086,20.2285,20.0829,20.1943,164447.0
2018-03-21 09:50:00,23.58,23.69,23.54,23.69,229295.0,20.1943,20.2885,20.16,20.2885,229295.0
2018-03-21 10:00:00,23.69,23.7,23.55,23.6,124249.0,20.2885,20.297,20.1686,20.2114,124249.0
2018-03-21 10:10:00,23.6,23.61,23.57,23.58,104303.0,20.2114,20.22,20.1857,20.1943,104303.0
2018-03-21 10:20:00,23.58,23.58,23.49,23.51,97661.0,20.1943,20.1943,20.1172,20.1343,97661.0
2018-03-21 10:30:00,23.51,23.53,23.45,23.45,192832.0,20.1343,20.1515,20.0829,20.0829,192832.0
2018-03-21 10:40:00,23.46,23.52,23.45,23.48,66628.0,20.0915,20.1429,20.0829,20.1086,66628.0
2018-03-21 10:50:00,23.49,23.55,23.48,23.54,80747.0,20.1172,20.1686,20.1086,20.16,80747.0
2018-03-21 11:00:00,23.54,23.58,23.53,23.58,115597.0,20.16,20.1943,20.1515,20.1943,115597.0
2018-03-21 11:10:00,23.58,23.63,23.57,23.59,89856.0,20.1943,20.2371,20.1857,20.2028,89856.0
2018-03-21 11:20:00,23.59,23.61,23.57,23.58,91654.0,20.2028,20.22,20.1857,20.1943,91654.0
2018-03-21 11:30:00,23.59,23.62,23.57,23.59,71430.0,20.2028,20.2285,20.1857,20.2028,71430.0
2018-03-21 11:40:00,23.58,23.6,23.56,23.59,79054.0,20.1943,20.2114,20.1771,20.2028,79054.0
2018-03-21 11:50:00,23.59,23.67,23.58,23.66,116321.0,20.2028,20.2713,20.1943,20.2628,116321.0
2018-03-21 12:00:00,23.66,23.72,23.64,23.69,141895.0,20.2628,20.3142,20.2457,20.2885,141895.0
2018-03-21 12:10:00,23.68,23.7,23.65,23.69,143712.0,20.2799,20.297,20.2542,20.2885,143712.0
2018-03-21 12:20:00,23.68,23.69,23.57,23.6,109755.0,20.2799,20.2885,20.1857,20.2114,109755.0
2018-03-21 12:30:00,23.6,23.6,23.56,23.59,70631.0,20.2114,20.2114,20.1771,20.2028,70631.0
2018-03-21 12:40:00,23.6,23.64,23.6,23.63,80891.0,20.2114,20.2457,20.2114,20.2371,80891.0
2018-03-21 12:50:00,23.63,23.65,23.61,23.64,86224.0,20.2371,20.2542,20.22,20.2457,86224.0
2018-03-21 13:00:00,23.64,23.65,23.61,23.63,65428.0,20.2457,20.2542,20.22,20.2371,65428.0
2018-03-21 13:10:00,23.64,23.65,23.61,23.63,66643.0,20.2457,20.2542,20.22,20.2371,66643.0
2018-03-21 13:20:00,23.63,23.68,23.63,23.65,79306.0,20.2371,20.2799,20.2371,20.2542,79306.0
2018-03-21 13:30:00,23.65,23.68,23.64,23.67,55546.0,20.2542,20.2799,20.2457,20.2713,55546.0
2018-03-21 13:40:00,23.67,23.7,23.66,23.7,48917.0,20.2713,20.297,20.2628,20.297,48917.0
2018-03-21 13:50:00,23.7,23.74,23.67,23.68,105283.0,20.297,20.3313,20.2713,20.2799,105283.0
2018-03-21 14:00:00,23.68,23.8,23.62,23.71,134395.0,20.2799,20.3827,20.2285,20.3056,134395.0
2018-03-21 14:10:00,23.71,23.77,23.69,23.73,108180.0,20.3056,20.357,20.2885,20.3227,108180.0
2018-03-21 14:20:00,23.73,23.75,23.65,23.68,91060.0,20.3227,20.3399,20.2542,20.2799,91060.0
2018-03-21 14:30:00,23.68,23.71,23.65,23.65,116134.0,20.2799,20.3056,20.2542,20.2542,116134.0
2018-03-21 14:40:00,23.64,23.66,23.57,23.58,126085.0,20.2457,20.2628,20.1857,20.1943,126085.0
2018-03-21 14:50:00,23.58,23.6,23.55,23.6,74322.0,20.1943,20.2114,20.1686,20.2114,74322.0
2018-03-21 15:00:00,23.6,23.62,23.56,23.6,135759.0,20.2114,20.2285,20.1771,20.2114,135759.0
2018-03-21 15:10:00,23.61,23.65,23.58,23.64,132841.0,20.22,20.2542,20.1943,20.2457,132841.0
2018-03-21 15:20:00,23.64,23.67,23.61,23.62,82930.0,20.2457,20.2713,20.22,20.2285,82930.0
2018-03-21 15:30:00,23.63,23.67,23.6,23.64,116235.0,20.2371,20.2713,20.2114,20.2457,116235.0
2018-03-21 15:40:00,23.64,23.64,23.58,23.59,185267.0,20.2457,20.2457,20.1943,20.2028,185267.0
2018-03-21 15:50:00,23.58,23.58,23.46,23.46,821065.0,20.1943,20.1943,20.0915,20.0915,821065.0
2018-03-22 09:30:00,23.3,23.53,23.29,23.47,294669.0,19.9545,20.1515,19.9459,20.1001,294669.0
2018-03-22 09:40:00,23.48,23.49,23.31,23.46,277502.0,20.1086,20.1172,19.963,20.0915,277502.0
2018-03-22 09:50:00,23.46,23.54,23.43,23.5,125225.0,20.0915,20.16,20.0658,20.1258,125225.0
2018-03-22 10:00:00,23.5,23.5,23.42,23.43,159147.0,20.1258,20.1258,20.0572,20.0658,159147.0
2018-03-22 10:10:00,23.43,23.45,23.36,23.45,217797.0,20.0658,20.0829,20.0059,20.0829,217797.0
2018-03-22 10:20:00,23.45,23.45,23.31,23.32,126224.0,20.0829,20.0829,19.963,19.9716,126224.0
2018-03-22 10:30:00,23.32,23.32,23.24,23.26,174541.0,19.9716,19.9716,19.9031,19.9202,174541.0
2018-03-22 10:40:00,23.26,23.26,23.19,23.2,183635.0,19.9202,19.9202,19.8603,19.8688,183635.0
2018-03-22 10:50:00,23.19,23.2,23.11,23.14,159276.0,19.8603,19.8688,19.7918,19.8174,159276.0
2018-03-22 11:00:00,23.15,23.19,23.12,23.14,172202.0,19.826,19.8603,19.8003,19.8174,172202.0
2018-03-22 11:10:00,23.14,23.16,23.1,23.12,144411.0,19.8174,19.8346,19.7832,19.8003,144411.0
2018-03-22 11:20:00,23.11,23.12,23.06,23.06,147338.0,19.7918,19.8003,19.7489,19.7489,147338.0
2018-03-22 11:30:00,23.07,23.08,23.05,23.05,85404.0,19.7575,19.7661,19.7404,19.7404,85404.0
2018-03-22 11:40:00,23.05,23.11,23.05,23.09,145080.0,19.7404,19.7918,19.7404,19.7746,145080.0
2018-03-22 11:50:00,23.09,23.11,23.07,23.07,128994.0,19.7746,19.7918,19.7575,19.7575,128994.0
2018-03-22 12:00:00,23.08,23.15,23.06,23.13,176911.0,19.7661,19.826,19.7489,19.8089,176911.0
2018-03-22 12:10:00,23.13,23.18,23.1,23.16,158975.0,19.8089,19.8517,19.7832,19.8346,158975.0
2018-03-22 12:20:00,23.16,23.26,23.16,23.26,130154.0,19.8346,19.9202,19.8346,19.9202,130154.0
2018-03-22 12:30:00,23.25,23.3,23.23,23.27,66503.0,19.9117,19.9545,19.8945,19.9288,66503.0
2018-03-22 12:40:00,23.27,23.27,23.22,23.23,122907.0,19.9288,19.9288,19.886,19.8945,122907.0
2018-03-22 12:50:00,23.24,23.32,23.24,23.3,115089.0,19.9031,19.9716,19.9031,19.9545,115089.0
2018-03-22 13:00:00,23.3,23.32,23.27,23.31,150764.0,19.9545,19.9716,19.9288,19.963,150764.0
2018-03-22 13:10:00,23.31,23.36,23.3,23.35,157612.0,19.963,20.0059,19.9545,19.9973,157612.0
2018-03-22 13:20:00,23.34,23.45,23.33,23.45,121771.0,19.9887,20.0829,19.9802,20.0829,121771.0
2018-03-22 13:30:00,23.44,23.47,23.41,23.44,119097.0,20.0744,20.1001,20.0487,20.0744,119097.0
2018-03-22 13:40:00,23.44,23.45,23.42,23.45,107439.0,20.0744,20.0829,20.0572,20.0829,107439.0
2018-03-22 13:50:00,23.45,23.47,23.41,23.46,153738.0,20.0829,20.1001,20.0487,20.0915,153738.0
2018-03-22 14:00:00,23.46,23.53,23.44,23.45,298131.0,20.0915,20.1515,20.0744,20.0829,298131.0
2018-03-22 14:10:00,23.45,23.47,23.42,23.44,99547.0,20.0829,20.1001,20.0572,20.0744,99547.0
2018-03-22 14:20:00,23.43,23.46,23.41,23.45,376749.0,20.0658,20.0915,20.0487,20.0829,376749.0
2018-03-22 14:30:00,23.44,23.49,23.42,23.43,263701.0,20.0744,20.1172,20.0572,20.0658,263701.0
2018-03-22 14:40:00,23.43,23.45,23.41,23.45,166709.0,20.0658,20.0829,20.0487,20.0829,166709.0
2018-03-22 14:50:00,23.45,23.5,23.44,23.46,255619.0,20.0829,20.1258,20.0744,20.0915,255619.0
2018-03-22 15:00:00,23.46,23.5,23.43,23.44,209830.0,20.0915,20.1258,20.0658,20.0744,209830.0
2018-03-22 15:10:00,23.44,23.49,23.41,23.41,294033.0,20.0744,20.1172,20.0487,20.0487,294033.0
2018-03-22 15:20:00,23.41,23.46,23.4,23.41,249461.0,20.0487,20.0915,20.0401,20.0487,249461.0
2018-03-22 15:30:00,23.41,23.46,23.4,23.45,403529.0,20.0487,20.0915,20.0401,20.0829,403529.0
2018-03-22 15:40:00,23.45,23.45,23.36,23.4,872625.0,20.0829,20.0829,20.0059,20.0401,872625.0
2018-03-22 15:50:00,23.4,23.51,23.38,23.4,1781774.0,20.0401,20.1343,20.023,20.0401,1781774.0
2018-03-23 09:30:00,24.27,24.31,23.74,23.8,1355609.0,20.7852,20.8195,20.3313,20.3827,1355609.0
2018-03-23 09:40:00,23.8,23.85,23.67,23.73,670246.0,20.3827,20.4255,20.2713,20.3227,670246.0
2018-03-23 09:50:00,23.72,23.74,23.48,23.66,1223814.0,20.3142,20.3313,20.1086,20.2628,1223814.0
2018-03-23 10:00:00,23.65,23.78,23.62,23.73,577081.0,20.2542,20.3656,20.2285,20.3227,577081.0
2018-03-23 10:10:00,23.73,23.84,23.7,23.78,389025.0,20.3227,20.4169,20.297,20.3656,389025.0
2018-03-23 10:20:00,23.76,23.88,23.75,23.82,456217.0,20.3484,20.4512,20.3399,20.3998,456217.0
2018-03-23 10:30:00,23.82,24.05,23.8,23.98,710089.0,20.3998,20.5968,20.3827,20.5368,710089.0
2018-03-23 10:40:00,23.97,24.03,23.78,23.79,405988.0,20.5283,20.5797,20.3656,20.3741,405988.0
2018-03-23 10:50:00,23.78,23.82,23.7,23.73,303674.0,20.3656,20.3998,20.297,20.3227,303674.0
2018-03-23 11:00:00,23.73,23.77,23.69,23.75,180290.0,20.3227,20.357,20.2885,20.3399,180290.0
2018-03-23 11:10:00,23.75,23.77,23.69,23.74,196798.0,20.3399,20.357,20.2885,20.3313,196798.0
2018-03-23 11:20:00,23.74,23.79,23.73,23.74,144877.0,20.3313,20.3741,20.3227,20.3313,144877.0
2018-03-23 11:30:00,23.74,23.78,23.7,23.7,171403.0,20.3313,20.3656,20.297,20.297,171403.0
2018-03-23 11:40:00,23.71,23.72,23.61,23.63,285450.0,20.3056,20.3142,20.22,20.2371,285450.0
2018-03-23 11:50:00,23.62,23.63,23.55,23.58,123130.0,20.2285,20.2371,20.1686,20.1943,123130.0
2018-03-23 12:00:00,23.59,23.63,23.53,23.54,150673.0,20.2028,20.2371,20.1515,20.16,150673.0
2018-03-23 12:10:00,23.54,23.55,23.43,23.43,245975.0,20.16,20.1686,20.0658,20.0658,245975.0
2018-03-23 12:20:00,23.43,23.55,23.41,23.53,146402.0,20.0658,20.1686,20.0487,20.1515,146402.0
2018-03-23 12:30:00,23.53,23.54,23.46,23.47,209775.0,20.1515,20.16,20.0915,20.1001,209775.0
2018-03-23 12:40:00,23.48,23.5,23.44,23.46,137573.0,20.1086,20.1258,20.0744,20.0915,137573.0
2018-03-23 12:50:00,23.46,23.52,23.44,23.48,187360.0,20.0915,20.1429,20.0744,20.1086,187360.0
2018-03-23 13:00:00,23.47,23.55,23.44,23.55,145250.0,20.1001,20.1686,20.0744,20.1686,145250.0
2018-03-23 13:10:00,23.55,23.57,23.53,23.55,105245.0,20.1686,20.1857,20.1515,20.1686,105245.0
2018-03-23 13:20:00,23.55,23.65,23.53,23.63,129463.0,20.1686,20.2542,20.1515,20.2371,129463.0
2018-03-23 13:30:00,23.63,23.73,23.61,23.72,198284.0,20.2371,20.3227,20.22,20.3142,198284.0
2018-03-23 13:40:00,23.72,23.82,23.71,23.82,133743.0,20.3142,20.3998,20.3056,20.3998,133743.0
2018-03-23 13:50:00,23.82,23.83,23.72,23.72,264183.0,20.3998,20.4084,20.3142,20.3142,264183.0
2018-03-23 14:00:00,23.73,23.75,23.67,23.71,260869.0,20.3227,20.3399,20.2713,20.3056,260869.0
2018-03-23 14:10:00,23.71,23.72,23.59,23.6,307851.0,20.3056,20.3142,20.2028,20.2114,307851.0
2018-03-23 14:20:00,23.6,23.66,23.59,23.63,265930.0,20.2114,20.2628,20.2028,20.2371,265930.0
2018-03-23 14:30:00,23.63,23.77,23.62,23.64,255593.0,20.2371,20.357,20.2285,20.2457,255593.0
2018-03-23 14:40:00,23.64,23.65,23.57,23.59,274799.0,20.2457,20.2542,20.1857,20.2028,274799.0
2018-03-23 14:50:00,23.6,23.6,23.44,23.45,199973.0,20.2114,20.2114,20.0744,20.0829,199973.0
2018-03-23 15:00:00,23.45,23.49,23.41,23.44,228196.0,20.0829,20.1172,20.0487,20.0744,228196.0
2018-03-23 15:10:00,23.44,23.55,23.43,23.48,261165.0,20.0744,20.1686,20.0658,20.1086,261165.0
2018-03-23 15:20:00,23.48,23.48,23.38,23.46,418845.0,20.1086,20.1086,20.023,20.0915,418845.0
2018-03-23 15:30:00,23.46,23.51,23.41,23.46,396047.0,20.0915,20.1343,20.0487,20.0915,396047.0
2018-03-23 15:40:00,23.46,23.46,23.31,23.32,489522.0,20.0915,20.0915,19.963,19.9716,489522.0
2018-03-23 15:50:00,23.32,23.34,23.24,23.28,916509.0,19.9716,19.9887,19.9031,19.9373,916509.0
2018-03-26 09:30:00,23.48,23.54,23.31,23.36,419339.0,20.1086,20.16,19.963,20.0059,419339.0
2018-03-26 09:40:00,23.36,23.41,23.27,23.3,255274.0,20.0059,20.0487,19.9288,19.9545,255274.0
2018-03-26 09:50:00,23.3,23.36,23.26,23.33,172072.0,19.9545,20.0059,19.9202,19.9802,172072.0
2018-03-26 10:00:00,23.33,23.45,23.32,23.42,141860.0,19.9802,20.0829,19.9716,20.0572,141860.0
2018-03-26 10:10:00,23.42,23.51,23.41,23.49,236788.0,20.0572,20.1343,20.0487,20.1172,236788.0
2018-03-26 10:20:00,23.49,23.57,23.46,23.52,283882.0,20.1172,20.1857,20.0915,20.1429,283882.0
2018-03-26 10:30:00,23.51,23.56,23.46,23.54,163834.0,20.1343,20.1771,20.0915,20.16,163834.0
2018-03-26 10:40:00,23.54,23.56,23.5,23.53,145566.0,20.16,20.1771,20.1258,20.1515,145566.0
2018-03-26 10:50:00,23.53,23.53,23.44,23.49,135779.0,20.1515,20.1515,20.0744,20.1172,135779.0
2018-03-26 11:00:00,23.5,23.53,23.46,23.46,123247.0,20.1258,20.1515,20.0915,20.0915,123247.0
2018-03-26 11:10:00,23.46,23.48,23.4,23.41,124685.0,20.0915,20.1086,20.0401,20.0487,124685.0
2018-03-26 11:20:00,23.41,23.5,23.39,23.49,165969.0,20.0487,20.1258,20.0316,20.1172,165969.0
2018-03-26 11:30:00,23.48,23.58,23.46,23.58,193160.0,20.1086,20.1943,20.0915,20.1943,193160.0
2018-03-26 11:40:00,23.58,23.6,23.56,23.59,78090.0,20.1943,20.2114,20.1771,20.2028,78090.0
2018-03-26 11:50:00,23.59,23.66,23.58,23.66,247643.0,20.2028,20.2628,20.1943,20.2628,247643.0
2018-03-26 12:00:00,23.66,23.66,23.6,23.62,110163.0,20.2628,20.2628,20.2114,20.2285,110163.0
2018-03-26 12:10:00,23.62,23.65,23.58,23.64,68170.0,20.2285,20.2542,20.1943,20.2457,68170.0
2018-03-26 12:20:00,23.64,23.7,23.63,23.68,76425.0,20.2457,20.297,20.2371,20.2799,76425.0
2018-03-26 12:30:00,23.68,23.73,23.67,23.68,110248.0,20.2799,20.3227,20.2713,20.2799,110248.0
2018-03-26 12:40:00,23.67,23.72,23.66,23.67,118479.0,20.2713,20.3142,20.2628,20.2713,118479.0
2018-03-26 12:50:00,23.67,23.7,23.64,23.66,126223.0,20.2713,20.297,20.2457,20.2628,126223.0
2018-03-26 13:00:00,23.66,23.73,23.65,23.68,214853.0,20.2628,20.3227,20.2542,20.2799,214853.0
2018-03-26 13:10:00,23.68,23.71,23.64,23.7,100195.0,20.2799,20.3056,20.2457,20.297,100195.0
2018-03-26 13:20:00,23.7,23.78,23.7,23.77,266518.0,20.297,20.3656,20.297,20.357,266518.0
2018-03-26 13:30:00,23.77,23.78,23.7,23.76,113759.0,20.357,20.3656,20.297,20.3484,113759.0
2018-03-26 13:40:00,23.76,23.77,23.73,23.74,85161.0,20.3484,20.357,20.3227,20.3313,85161.0
2018-03-26 13:50:00,23.73,23.75,23.69,23.73,144408.0,20.3227,20.3399,20.2885,20.3227,144408.0
2018-03-26 14:00:00,23.73,23.77,23.71,23.76,114207.0,20.3227,20.357,20.3056,20.3484,114207.0
2018-03-26 14:10:00,23.76,23.8,23.75,23.78,168839.0,20.3484,20.3827,20.3399,20.3656,168839.0
2018-03-26 14:20:00,23.78,23.8,23.74,23.75,114791.0,20.3656,20.3827,20.3313,20.3399,114791.0
2018-03-26 14:30:00,23.76,23.81,23.74,23.8,187161.0,20.3484,20.3912,20.3313,20.3827,187161.0
2018-03-26 14:40:00,23.8,23.85,23.77,23.78,171935.0,20.3827,20.4255,20.357,20.3656,171935.0
2018-03-26 14:50:00,23.78,23.85,23.78,23.82,144166.0,20.3656,20.4255,20.3656,20.3998,144166.0
2018-03-26 15:00:00,23.82,23.85,23.8,23.85,110500.0,20.3998,20.4255,20.3827,20.4255,110500.0
2018-03-26 15:10:00,23.85,23.87,23.83,23.86,172004.0,20.4255,20.4426,20.4084,20.4341,172004.0
2018-03-26 15:20:00,23.86,23.89,23.85,23.89,115946.0,20.4341,20.4598,20.4255,20.4598,115946.0
2018-03-26 15:30:00,23.89,23.91,23.83,23.83,223869.0,20.4598,20.4769,20.4084,20.4084,223869.0
2018-03-26 15:40:00,23.84,23.86,23.83,23.85,227234.0,20.4169,20.4341,20.4084,20.4255,227234.0
2018-03-26 15:50:00,23.85,23.89,23.83,23.87,668982.0,20.4255,20.4598,20.4084,20.4426,668982.0
2018-03-27 09:30:00,23.95,24.14,23.82,24.01,431738.0,20.5111,20.6739,20.3998,20.5625,431738.0
2018-03-27 09:40:00,24.02,24.03,23.77,23.77,131803.0,20.5711,20.5797,20.357,20.357,131803.0
2018-03-27 09:50:00,23.78,23.83,23.72,23.82,124538.0,20.3656,20.4084,20.3142,20.3998,124538.0
2018-03-27 10:00:00,23.81,23.88,23.78,23.83,119500.0,20.3912,20.4512,20.3656,20.4084,119500.0
2018-03-27 10:10:00,23.83,23.87,23.81,23.85,153013.0,20.4084,20.4426,20.3912,20.4255,153013.0
2018-03-27 10:20:00,23.85,23.94,23.84,23.92,93580.0,20.4255,20.5026,20.4169,20.4855,93580.0
2018-03-27 10:30:00,23.92,23.93,23.81,23.85,215657.0,20.4855,20.494,20.3912,20.4255,215657.0
2018-03-27 10:40:00,23.85,23.91,23.84,23.9,86738.0,20.4255,20.4769,20.4169,20.4683,86738.0
2018-03-27 10:50:00,23.9,23.92,23.84,23.84,105340.0,20.4683,20.4855,20.4169,20.4169,105340.0
2018-03-27 11:00:00,23.84,23.89,23.82,23.89,68504.0,20.4169,20.4598,20.3998,20.4598,68504.0
2018-03-27 11:10:00,23.89,23.92,23.86,23.92,52705.0,20.4598,20.4855,20.4341,20.4855,52705.0
2018-03-27 11:20:00,23.91,23.95,23.88,23.95,77339.0,20.4769,20.5111,20.4512,20.5111,77339.0
2018-03-27 11:30:00,23.96,24.0,23.94,23.98,178578.0,20.5197,20.554,20.5026,20.5368,178578.0
2018-03-27 11:40:00,23.98,24.08,23.98,24.05,112983.0,20.5368,20.6225,20.5368,20.5968,112983.0
2018-03-27 11:50:00,24.05,24.07,24.02,24.05,75821.0,20.5968,20.6139,20.5711,20.5968,75821.0
2018-03-27 12:00:00,24.05,24.07,24.01,24.03,83947.0,20.5968,20.6139,20.5625,20.5797,83947.0
2018-03-27 12:10:00,24.03,24.09,24.02,24.08,79489.0,20.5797,20.631,20.5711,20.6225,79489.0
2018-03-27 12:20:00,24.08,24.09,24.04,24.07,81520.0,20.6225,20.631,20.5882,20.6139,81520.0
2018-03-27 12:30:00,24.07,24.08,24.0,24.01,107355.0,20.6139,20.6225,20.554,20.5625,107355.0
2018-03-27 12:40:00,24.01,24.04,23.99,24.0,87853.0,20.5625,20.5882,20.5454,20.554,87853.0
2018-03-27 12:50:00,24.01,24.02,23.97,23.99,91991.0,20.5625,20.5711,20.5283,20.5454,91991.0
2018-03-27 13:00:00,23.99,24.05,23.99,24.04,72619.0,20.5454,20.5968,20.5454,20.5882,72619.0
2018-03-27 13:10:00,24.05,24.07,24.02,24.05,60507.0,20.5968,20.6139,20.5711,20.5968,60507.0
2018-03-27 13:20:00,24.05,24.06,23.96,23.98,107304.0,20.5968,20.6054,20.5197,20.5368,107304.0
2018-03-27 13:30:00,23.97,24.0,23.91,23.92,111947.0,20.5283,20.554,20.4769,20.4855,111947.0
2018-03-27 13:40:00,23.92,23.92,23.87,23.88,83977.0,20.4855,20.4855,20.4426,20.4512,83977.0
2018-03-27 13:50:00,23.87,23.87,23.8,23.86,85717.0,20.4426,20.4426,20.3827,20.4341,85717.0
2018-03-27 14:00:00,23.86,23.87,23.81,23.84,99940.0,20.4341,20.4426,20.3912,20.4169,99940.0
2018-03-27 14:10:00,23.84,23.9,23.83,23.89,84557.0,20.4169,20.4683,20.4084,20.4598,84557.0
2018-03-27 14:20:00,23.9,23.9,23.77,23.79,115945.0,20.4683,20.4683,20.357,20.3741,115945.0
2018-03-27 14:30:00,23.79,23.81,23.76,23.8,103026.0,20.3741,20.3912,20.3484,20.3827,103026.0
2018-03-27 14:40:00,23.8,23.83,23.75,23.76,128046.0,20.3827,20.4084,20.3399,20.3484,128046.0
2018-03-27 14:50:00,23.77,23.78,23.68,23.7,125328.0,20.357,20.3656,20.2799,20.297,125328.0
2018-03-27 15:00:00,23.69,23.71,23.54,23.61,200735.0,20.2885,20.3056,20.16,20.22,200735.0
2018-03-27 15:10:00,23.62,23.65,23.55,23.61,170393.0,20.2285,20.2542,20.1686,20.22,170393.0
2018-03-27 15:20:00,23.6,23.63,23.55,23.57,222240.0,20.2114,20.2371,20.1686,20.1857,222240.0
2018-03-27 15:30:00,23.56,23.61,23.46,23.6,392888.0,20.1771,20.22,20.0915,20.2114,392888.0
2018-03-27 15:40:00,23.59,23.6,23.42,23.45,468754.0,20.2028,20.2114,20.0572,20.0829,468754.0
2018-03-27 15:50:00,23.44,23.54,23.43,23.47,671239.0,20.0744,20.16,20.0658,20.1001,671239.0
2018-03-28 09:30:00,23.47,23.68,23.47,23.51,286265.0,20.1001,20.2799,20.1001,20.1343,286265.0
2018-03-28 09:40:00,23.51,23.83,23.47,23.83,185664.0,20.1343,20.4084,20.1001,20.4084,185664.0
2018-03-28 09:50:00,23.83,23.87,23.75,23.86,177822.0,20.4084,20.4426,20.3399,20.4341,177822.0
2018-03-28 10:00:00,23.86,24.05,23.85,23.94,401284.0,20.4341,20.5968,20.4255,20.5026,401284.0
2018-03-28 10:10:00,23.94,23.96,23.78,23.85,322473.0,20.5026,20.5197,20.3656,20.4255,322473.0
2018-03-28 10:20:00,23.85,23.9,23.81,23.89,173247.0,20.4255,20.4683,20.3912,20.4598,173247.0
2018-03-28 10:30:00,23.89,23.92,23.77,23.79,153670.0,20.4598,20.4855,20.357,20.3741,153670.0
2018-03-28 10:40:00,23.78,23.79,23.7,23.75,155149.0,20.3656,20.3741,20.297,20.3399,155149.0
2018-03-28 10:50:00,23.75,23.78,23.69,23.72,120495.0,20.3399,20.3656,20.2885,20.3142,120495.0
2018-03-28 11:00:00,23.72,23.98,23.72,23.96,456582.0,20.3142,20.5368,20.3142,20.5197,456582.0
2018-03-28 11:10:00,23.97,23.99,23.78,23.86,290731.0,20.5283,20.5454,20.3656,20.4341,290731.0
2018-03-28 11:20:00,23.85,23.86,23.74,23.76,290407.0,20.4255,20.4341,20.3313,20.3484,290407.0
2018-03-28 11:30:00,23.76,23.77,23.68,23.71,181278.0,20.3484,20.357,20.2799,20.3056,181278.0
2018-03-28 11:40:00,23.72,23.74,23.67,23.68,180154.0,20.3142,20.3313,20.2713,20.2799,180154.0
2018-03-28 11:50:00,23.68,23.73,23.64,23.65,206141.0,20.2799,20.3227,20.2457,20.2542,206141.0
2018-03-28 12:00:00,23.66,23.71,23.61,23.71,260799.0,20.2628,20.3056,20.22,20.3056,260799.0
2018-03-28 12:10:00,23.7,23.87,23.69,23.87,219898.0,20.297,20.4426,20.2885,20.4426,219898.0
2018-03-28 12:20:00,23.88,23.94,23.86,23.88,229570.0,20.4512,20.5026,20.4341,20.4512,229570.0
2018-03-28 12:30:00,23.88,23.91,23.85,23.87,119868.0,20.4512,20.4769,20.4255,20.4426,119868.0
2018-03-28 12:40:00,23.87,23.93,23.86,23.89,99658.0,20.4426,20.494,20.4341,20.4598,99658.0
2018-03-28 12:50:00,23.89,23.9,23.81,23.81,89297.0,20.4598,20.4683,20.3912,20.3912,89297.0
2018-03-28 13:00:00,23.82,23.85,23.76,23.84,152173.0,20.3998,20.4255,20.3484,20.4169,152173.0
2018-03-28 13:10:00,23.84,23.84,23.73,23.75,110876.0,20.4169,20.4169,20.3227,20.3399,110876.0
2018-03-28 13:20:00,23.76,23.78,23.68,23.68,161517.0,20.3484,20.3656,20.2799,20.2799,161517.0
2018-03-28 13:30:00,23.69,23.7,23.65,23.69,124562.0,20.2885,20.297,20.2542,20.2885,124562.0
2018-03-28 13:40:00,23.68,23.8,23.66,23.79,138706.0,20.2799,20.3827,20.2628,20.3741,138706.0
2018-03-28 13:50:00,23.78,23.78,23.69,23.7,106011.0,20.3656,20.3656,20.2885,20.297,106011.0
2018-03-28 14:00:00,23.7,23.72,23.64,23.67,120069.0,20.297,20.3142,20.2457,20.2713,120069.0
2018-03-28 14:10:00,23.67,23.74,23.64,23.71,99967.0,20.2713,20.3313,20.2457,20.3056,99967.0
2018-03-28 14:20:00,23.71,23.74,23.68,23.68,152089.0,20.3056,20.3313,20.2799,20.2799,152089.0
2018-03-28 14:30:00,23.69,23.78,23.65,23.76,139682.0,20.2885,20.3656,20.2542,20.3484,139682.0
2018-03-28 14:40:00,23.76,23.81,23.71,23.73,111023.0,20.3484,20.3912,20.3056,20.3227,111023.0
2018-03-28 14:50:00,23.73,23.78,23.7,23.73,164150.0,20.3227,20.3656,20.297,20.3227,164150.0
2018-03-28 15:00:00,23.73,23.73,23.6,23.6,122978.0,20.3227,20.3227,20.2114,20.2114,122978.0
2018-03-28 15:10:00,23.6,23.68,23.6,23.68,147597.0,20.2114,20.2799,20.2114,20.2799,147597.0
2018-03-28 15:20:00,23.68,23.72,23.63,23.7,151388.0,20.2799,20.3142,20.2371,20.297,151388.0
2018-03-28 15:30:00,23.7,23.73,23.64,23.7,229823.0,20.297,20.3227,20.2457,20.297,229823.0
2018-03-28 15:40:00,23.7,23.71,23.61,23.65,338015.0,20.297,20.3056,20.22,20.2542,338015.0
2018-03-28 15:50:00,23.66,23.67,23.61,23.63,587597.0,20.2628,20.2713,20.22,20.2371,587597.0
2018-03-29 09:30:00,23.79,24.0,23.73,23.97,193776.0,20.3741,20.554,20.3227,20.5283,193776.0
2018-03-29 09:40:00,23.97,23.97,23.86,23.88,124788.0,20.5283,20.5283,20.4341,20.4512,124788.0
2018-03-29 09:50:00,23.88,23.93,23.82,23.83,118867.0,20.4512,20.494,20.3998,20.4084,118867.0
2018-03-29 10:00:00,23.84,23.96,23.83,23.88,100640.0,20.4169,20.5197,20.4084,20.4512,100640.0
2018-03-29 10:10:00,23.88,23.91,23.84,23.86,112317.0,20.4512,20.4769,20.4169,20.4341,112317.0
2018-03-29 10:20:00,23.86,23.89,23.82,23.82,151542.0,20.4341,20.4598,20.3998,20.3998,151542.0
2018-03-29 10:30:00,23.83,23.88,23.8,23.84,216464.0,20.4084,20.4512,20.3827,20.4169,216464.0
2018-03-29 10:40:00,23.83,23.87,23.81,23.84,73669.0,20.4084,20.4426,20.3912,20.4169,73669.0
2018-03-29 10:50:00,23.84,23.94,23.84,23.94,95883.0,20.4169,20.5026,20.4169,20.5026,95883.0
2018-03-29 11:00:00,23.95,23.99,23.93,23.97,135058.0,20.5111,20.5454,20.494,20.5283,135058.0
2018-03-29 11:10:00,23.98,23.99,23.9,23.92,79539.0,20.5368,20.5454,20.4683,20.4855,79539.0
2018-03-29 11:20:00,23.91,23.92,23.85,23.89,101318.0,20.4769,20.4855,20.4255,20.4598,101318.0
2018-03-29 11:30:00,23.89,23.92,23.85,23.89,126901.0,20.4598,20.4855,20.4255,20.4598,126901.0
2018-03-29 11:40:00,23.89,23.95,23.89,23.94,95009.0,20.4598,20.5111,20.4598,20.5026,95009.0
2018-03-29 11:50:00,23.94,23.96,23.92,23.93,77030.0,20.5026,20.5197,20.4855,20.494,77030.0
2018-03-29 12:00:00,23.93,23.93,23.85,23.86,103940.0,20.494,20.494,20.4255,20.4341,103940.0
2018-03-29 12:10:00,23.86,23.95,23.84,23.93,91903.0,20.4341,20.5111,20.4169,20.494,91903.0
2018-03-29 12:20:00,23.94,23.95,23.91,23.91,95214.0,20.5026,20.5111,20.4769,20.4769,95214.0
2018-03-29 12:30:00,23.92,23.93,23.87,23.91,80828.0,20.4855,20.494,20.4426,20.4769,80828.0
2018-03-29 12:40:00,23.91,23.94,23.88,23.91,90365.0,20.4769,20.5026,20.4512,20.4769,90365.0
2018-03-29 12:50:00,23.91,23.94,23.9,23.91,105656.0,20.4769,20.5026,20.4683,20.4769,105656.0
2018-03-29 13:00:00,23.92,23.94,23.87,23.91,197446.0,20.4855,20.5026,20.4426,20.4769,197446.0
2018-03-29 13:10:00,23.89,24.01,23.88,23.99,235941.0,20.4598,20.5625,20.4512,20.5454,235941.0
2018-03-29 13:20:00,23.98,24.0,23.96,23.99,67311.0,20.5368,20.554,20.5197,20.5454,67311.0
2018-03-29 13:30:00,24.0,24.01,23.97,23.98,125259.0,20.554,20.5625,20.5283,20.5368,125259.0
2018-03-29 13:40:00,23.98,24.01,23.97,24.0,106231.0,20.5368,20.5625,20.5283,20.554,106231.0
2018-03-29 13:50:00,24.0,24.01,23.96,23.96,119636.0,20.554,20.5625,20.5197,20.5197,119636.0
2018-03-29 14:00:00,23.97,24.0,23.95,23.99,62722.0,20.5283,20.554,20.5111,20.5454,62722.0
2018-03-29 14:10:00,24.0,24.04,23.96,23.99,161974.0,20.554,20.5882,20.5197,20.5454,161974.0
2018-03-29 14:20:00,23.99,24.0,23.96,23.99,109881.0,20.5454,20.554,20.5197,20.5454,109881.0
2018-03-29 14:30:00,24.0,24.01,23.97,23.98,174006.0,20.554,20.5625,20.5283,20.5368,174006.0
2018-03-29 14:40:00,23.98,24.0,23.96,24.0,116635.0,20.5368,20.554,20.5197,20.554,116635.0
2018-03-29 14:50:00,24.0,24.0,23.97,23.98,135090.0,20.554,20.554,20.5283,20.5368,135090.0
2018-03-29 15:00:00,23.97,24.0,23.96,23.99,128747.0,20.5283,20.554,20.5197,20.5454,128747.0
2018-03-29 15:10:00,23.99,24.0,23.98,24.0,80198.0,20.5454,20.554,20.5368,20.554,80198.0
2018-03-29 15:20:00,24.0,24.0,23.97,23.98,152600.0,20.554,20.554,20.5283,20.5368,152600.0
2018-03-29 15:30:00,23.98,23.99,23.95,23.99,218659.0,20.5368,20.5454,20.5111,20.5454,218659.0
2018-03-29 15:40:00,23.99,24.0,23.96,23.97,265390.0,20.5454,20.554,20.5197,20.5283,265390.0
2018-03-29 15:50:00,23.98,24.0,23.93,23.94,582976.0,20.5368,20.554,20.494,20.5026,582976.0
2018-04-02 09:30:00,23.92,23.95,23.8,23.85,182399.0,20.4855,20.5111,20.3827,20.4255,182399.0
2018-04-02 09:40:00,23.84,23.9,23.8,23.8,137875.0,20.4169,20.4683,20.3827,20.3827,137875.0
2018-04-02 09:50:00,23.8,23.88,23.79,23.85,91922.0,20.3827,20.4512,20.3741,20.4255,91922.0
2018-04-02 10:00:00,23.85,23.88,23.81,23.84,124694.0,20.4255,20.4512,20.3912,20.4169,124694.0
2018-04-02 10:10:00,23.84,23.87,23.79,23.8,127419.0,20.4169,20.4426,20.3741,20.3827,127419.0
2018-04-02 10:20:00,23.8,23.89,23.78,23.86,121825.0,20.3827,20.4598,20.3656,20.4341,121825.0
2018-04-02 10:30:00,23.86,23.86,23.75,23.77,120555.0,20.4341,20.4341,20.3399,20.357,120555.0
2018-04-02 10:40:00,23.77,23.84,23.76,23.83,107773.0,20.357,20.4169,20.3484,20.4084,107773.0
2018-04-02 10:50:00,23.83,23.83,23.72,23.73,168769.0,20.4084,20.4084,20.3142,20.3227,168769.0
2018-04-02 11:00:00,23.73,23.76,23.7,23.71,313237.0,20.3227,20.3484,20.297,20.3056,313237.0
2018-04-02 11:10:00,23.71,23.74,23.61,23.66,302432.0,20.3056,20.3313,20.22,20.2628,302432.0
2018-04-02 11:20:00,23.66,23.67,23.61,23.64,95470.0,20.2628,20.2713,20.22,20.2457,95470.0
2018-04-02 11:30:00,23.64,23.64,23.48,23.52,188581.0,20.2457,20.2457,20.1086,20.1429,188581.0
2018-04-02 11:40:00,23.52,23.62,23.49,23.61,168414.0,20.1429,20.2285,20.1172,20.22,168414.0
2018-04-02 11:50:00,23.61,23.61,23.54,23.56,127598.0,20.22,20.22,20.16,20.1771,127598.0
2018-04-02 12:00:00,23.56,23.57,23.52,23.55,160404.0,20.1771,20.1857,20.1429,20.1686,160404.0
2018-04-02 12:10:00,23.54,23.55,23.49,23.54,89645.0,20.16,20.1686,20.1172,20.16,89645.0
2018-04-02 12:20:00,23.53,23.54,23.47,23.48,78526.0,20.1515,20.16,20.1001,20.1086,78526.0
2018-04-02 12:30:00,23.48,23.52,23.47,23.48,83594.0,20.1086,20.1429,20.1001,20.1086,83594.0
2018-04-02 12:40:00,23.48,23.51,23.41,23.41,131211.0,20.1086,20.1343,20.0487,20.0487,131211.0
2018-04-02 12:50:00,23.42,23.42,23.36,23.4,113944.0,20.0572,20.0572,20.0059,20.0401,113944.0
2018-04-02 13:00:00,23.39,23.44,23.38,23.41,138980.0,20.0316,20.0744,20.023,20.0487,138980.0
2018-04-02 13:10:00,23.41,23.44,23.39,23.41,145893.0,20.0487,20.0744,20.0316,20.0487,145893.0
2018-04-02 13:20:00,23.41,23.41,23.27,23.28,127186.0,20.0487,20.0487,19.9288,19.9373,127186.0
2018-04-02 13:30:00,23.29,23.33,23.27,23.29,145959.0,19.9459,19.9802,19.9288,19.9459,145959.0
2018-04-02 13:40:00,23.29,23.29,23.2,23.22,150095.0,19.9459,19.9459,19.8688,19.886,150095.0
2018-04-02 13:50:00,23.21,23.24,23.19,23.2,131600.0,19.8774,19.9031,19.8603,19.8688,131600.0
2018-04-02 14:00:00,23.19,23.24,23.14,23.23,155640.0,19.8603,19.9031,19.8174,19.8945,155640.0
2018-04-02 14:10:00,23.23,23.27,23.19,23.26,131291.0,19.8945,19.9288,19.8603,19.9202,131291.0
2018-04-02 14:20:00,23.26,23.3,23.21,23.24,189669.0,19.9202,19.9545,19.8774,19.9031,189669.0
2018-04-02 14:30:00,23.24,23.28,23.21,23.24,159195.0,19.9031,19.9373,19.8774,19.9031,159195.0
2018-04-02 14:40:00,23.23,23.24,23.15,23.23,190778.0,19.8945,19.9031,19.826,19.8945,190778.0
2018-04-02 14:50:00,23.23,23.28,23.22,23.26,148516.0,19.8945,19.9373,19.886,19.9202,148516.0
2018-04-02 15:00:00,23.26,23.27,23.22,23.26,192128.0,19.9202,19.9288,19.886,19.9202,192128.0
2018-04-02 15:10:00,23.26,23.35,23.24,23.28,285965.0,19.9202,19.9973,19.9031,19.9373,285965.0
2018-04-02 15:20:00,23.28,23.33,23.22,23.33,250384.0,19.9373,19.9802,19.886,19.9802,250384.0
2018-04-02 15:30:00,23.33,23.36,23.24,23.25,408835.0,19.9802,20.0059,19.9031,19.9117,408835.0
2018-04-02 15:40:00,23.25,23.35,23.23,23.31,437316.0,19.9117,19.9973,19.8945,19.963,437316.0
2018-04-02 15:50:00,23.31,23.39,23.27,23.29,618731.0,19.963,20.0316,19.9288,19.9459,618731.0
2018-04-03 09:30:00,23.39,23.5,23.26,23.46,221485.0,20.0316,20.1258,19.9202,20.0915,221485.0
2018-04-03 09:40:00,23.45,23.57,23.41,23.49,147561.0,20.0829,20.1857,20.0487,20.1172,147561.0
2018-04-03 09:50:00,23.49,23.5,23.35,23.38,143010.0,20.1172,20.1258,19.9973,20.023,143010.0
2018-04-03 10:00:00,23.38,23.45,23.34,23.42,123773.0,20.023,20.0829,19.9887,20.0572,123773.0
2018-04-03 10:10:00,23.42,23.44,23.36,23.38,140062.0,20.0572,20.0744,20.0059,20.023,140062.0
2018-04-03 10:20:00,23.39,23.43,23.34,23.35,214087.0,20.0316,20.0658,19.9887,19.9973,214087.0
2018-04-03 10:30:00,23.35,23.46,23.34,23.45,90384.0,19.9973,20.0915,19.9887,20.0829,90384.0
2018-04-03 10:40:00,23.46,23.58,23.45,23.54,118081.0,20.0915,20.1943,20.0829,20.16,118081.0
2018-04-03 10:50:00,23.53,23.57,23.5,23.53,88331.0,20.1515,20.1857,20.1258,20.1515,88331.0
2018-04-03 11:00:00,23.53,23.64,23.52,23.62,133088.0,20.1515,20.2457,20.1429,20.2285,133088.0
2018-04-03 11:10:00,23.62,23.62,23.54,23.56,92912.0,20.2285,20.2285,20.16,20.1771,92912.0
2018-04-03 11:20:00,23.56,23.62,23.55,23.58,93957.0,20.1771,20.2285,20.1686,20.1943,93957.0
2018-04-03 11:30:00,23.58,23.59,23.48,23.5,115422.0,20.1943,20.2028,20.1086,20.1258,115422.0
2018-04-03 11:40:00,23.5,23.55,23.49,23.52,85806.0,20.1258,20.1686,20.1172,20.1429,85806.0
2018-04-03 11:50:00,23.52,23.52,23.45,23.46,114441.0,20.1429,20.1429,20.0829,20.0915,114441.0
2018-04-03 12:00:00,23.45,23.53,23.45,23.5,60194.0,20.0829,20.1515,20.0829,20.1258,60194.0
2018-04-03 12:10:00,23.51,23.51,23.42,23.43,200890.0,20.1343,20.1343,20.0572,20.0658,200890.0
2018-04-03 12:20:00,23.43,23.43,23.38,23.38,90053.0,20.0658,20.0658,20.023,20.023,90053.0
2018-04-03 12:30:00,23.38,23.41,23.35,23.39,78339.0,20.023,20.0487,19.9973,20.0316,78339.0
2018-04-03 12:40:00,23.39,23.44,23.39,23.41,110537.0,20.0316,20.0744,20.0316,20.0487,110537.0
2018-04-03 12:50:00,23.41,23.48,23.4,23.45,71263.0,20.0487,20.1086,20.0401,20.0829,71263.0
2018-04-03 13:00:00,23.44,23.47,23.42,23.45,86645.0,20.0744,20.1001,20.0572,20.0829,86645.0
2018-04-03 13:10:00,23.45,23.48,23.43,23.46,58348.0,20.0829,20.1086,20.0658,20.0915,58348.0
2018-04-03 13:20:00,23.46,23.57,23.46,23.55,97915.0,20.0915,20.1857,20.0915,20.1686,97915.0
2018-04-03 13:30:00,23.55,23.56,23.49,23.5,77593.0,20.1686,20.1771,20.1172,20.1258,77593.0
2018-04-03 13:40:00,23.49,23.54,23.48,23.48,67199.0,20.1172,20.16,20.1086,20.1086,67199.0
2018-04-03 13:50:00,23.48,23.61,23.48,23.59,116700.0,20.1086,20.22,20.1086,20.2028,116700.0
2018-04-03 14:00:00,23.59,23.62,23.57,23.59,118986.0,20.2028,20.2285,20.1857,20.2028,118986.0
2018-04-03 14:10:00,23.58,23.6,23.54,23.56,97864.0,20.1943,20.2114,20.16,20.1771,97864.0
2018-04-03 14:20:00,23.57,23.64,23.56,23.63,107743.0,20.1857,20.2457,20.1771,20.2371,107743.0
2018-04-03 14:30:00,23.62,23.64,23.55,23.61,119403.0,20.2285,20.2457,20.1686,20.22,119403.0
2018-04-03 14:40:00,23.61,23.69,23.57,23.67,145224.0,20.22,20.2885,20.1857,20.2713,145224.0
2018-04-03 14:50:00,23.67,23.69,23.63,23.66,94746.0,20.2713,20.2885,20.2371,20.2628,94746.0
2018-04-03 15:00:00,23.66,23.77,23.65,23.76,186259.0,20.2628,20.357,20.2542,20.3484,186259.0
2018-04-03 15:10:00,23.76,23.79,23.64,23.7,156726.0,20.3484,20.3741,20.2457,20.297,156726.0
2018-04-03 15:20:00,23.7,23.75,23.66,23.74,136082.0,20.297,20.3399,20.2628,20.3313,136082.0
2018-04-03 15:30:00,23.75,23.75,23.58,23.6,262353.0,20.3399,20.3399,20.1943,20.2114,262353.0
2018-04-03 15:40:00,23.61,23.62,23.56,23.59,426282.0,20.22,20.2285,20.1771,20.2028,426282.0
2018-04-03 15:50:00,23.59,23.63,23.55,23.59,902427.0,20.2028,20.2371,20.1686,20.2028,902427.0
2018-04-04 09:30:00,23.22,23.47,23.15,23.45,166208.0,19.886,20.1001,19.826,20.0829,166208.0
2018-04-04 09:40:00,23.45,23.48,23.34,23.44,138130.0,20.0829,20.1086,19.9887,20.0744,138130.0
2018-04-04 09:50:00,23.44,23.64,23.44,23.64,101353.0,20.0744,20.2457,20.0744,20.2457,101353.0
2018-04-04 10:00:00,23.64,23.66,23.54,23.63,77557.0,20.2457,20.2628,20.16,20.2371,77557.0
2018-04-04 10:10:00,23.62,23.79,23.61,23.77,205437.0,20.2285,20.3741,20.22,20.357,205437.0
2018-04-04 10:20:00,23.77,23.83,23.72,23.78,152853.0,20.357,20.4084,20.3142,20.3656,152853.0
2018-04-04 10:30:00,23.79,23.82,23.67,23.75,136692.0,20.3741,20.3998,20.2713,20.3399,136692.0
2018-04-04 10:40:00,23.75,23.81,23.7,23.79,241111.0,20.3399,20.3912,20.297,20.3741,241111.0
2018-04-04 10:50:00,23.8,23.8,23.57,23.7,380333.0,20.3827,20.3827,20.1857,20.297,380333.0
2018-04-04 11:00:00,23.7,23.85,23.69,23.85,243911.0,20.297,20.4255,20.2885,20.4255,243911.0
2018-04-04 11:10:00,23.85,23.93,23.83,23.91,168849.0,20.4255,20.494,20.4084,20.4769,168849.0
2018-04-04 11:20:00,23.91,24.02,23.91,24.01,172107.0,20.4769,20.5711,20.4769,20.5625,172107.0
2018-04-04 11:30:00,24.0,24.03,23.94,23.95,128555.0,20.554,20.5797,20.5026,20.5111,128555.0
2018-04-04 11:40:00,23.95,24.0,23.92,23.95,136833.0,20.5111,20.554,20.4855,20.5111,136833.0
2018-04-04 11:50:00,23.95,24.03,23.94,24.01,123874.0,20.5111,20.5797,20.5026,20.5625,123874.0
2018-04-04 12:00:00,24.01,24.05,23.98,24.05,107931.0,20.5625,20.5968,20.5368,20.5968,107931.0
2018-04-04 12:10:00,24.05,24.06,23.97,23.98,151748.0,20.5968,20.6054,20.5283,20.5368,151748.0
2018-04-04 12:20:00,23.97,24.04,23.97,23.99,98768.0,20.5283,20.5882,20.5283,20.5454,98768.0
2018-04-04 12:30:00,23.99,24.01,23.97,23.98,88663.0,20.5454,20.5625,20.5283,20.5368,88663.0
2018-04-04 12:40:00,23.99,24.0,23.96,23.98,92457.0,20.5454,20.554,20.5197,20.5368,92457.0
2018-04-04 12:50:00,23.98,24.03,23.97,24.01,139087.0,20.5368,20.5797,20.5283,20.5625,139087.0
2018-04-04 13:00:00,24.0,24.03,23.97,23.99,144064.0,20.554,20.5797,20.5283,20.5454,144064.0
2018-04-04 13:10:00,23.99,24.01,23.97,23.99,116539.0,20.5454,20.5625,20.5283,20.5454,116539.0
2018-04-04 13:20:00,23.98,24.01,23.93,23.98,118088.0,20.5368,20.5625,20.494,20.5368,118088.0
2018-04-04 13:30:00,23.97,23.98,23.9,23.95,80592.0,20.5283,20.5368,20.4683,20.5111,80592.0
2018-04-04 13:40:00,23.96,24.02,23.95,23.98,138536.0,20.5197,20.5711,20.5111,20.5368,138536.0
2018-04-04 13:50:00,23.98,24.02,23.96,24.02,114164.0,20.5368,20.5711,20.5197,20.5711,114164.0
2018-04-04 14:00:00,24.02,24.03,24.0,24.02,93891.0,20.5711,20.5797,20.554,20.5711,93891.0
2018-04-04 14:10:00,24.02,24.07,24.0,24.05,126036.0,20.5711,20.6139,20.554,20.5968,126036.0
2018-04-04 14:20:00,24.05,24.08,24.03,24.07,77352.0,20.5968,20.6225,20.5797,20.6139,77352.0
2018-04-04 14:30:00,24.07,24.09,24.02,24.04,92941.0,20.6139,20.631,20.5711,20.5882,92941.0
2018-04-04 14:40:00,24.04,24.09,24.03,24.08,138535.0,20.5882,20.631,20.5797,20.6225,138535.0
2018-04-04 14:50:00,24.08,24.11,24.04,24.05,125095.0,20.6225,20.6482,20.5882,20.5968,125095.0
2018-04-04 15:00:00,24.05,24.09,24.04,24.09,145437.0,20.5968,20.631,20.5882,20.631,145437.0
2018-04-04 15:10:00,24.09,24.11,24.04,24.05,209075.0,20.631,20.6482,20.5882,20.5968,209075.0
2018-04-04 15:20:00,24.05,24.23,24.04,24.18,301778.0,20.5968,20.7509,20.5882,20.7081,301778.0
2018-04-04 15:30:00,24.19,24.23,24.15,24.18,370506.0,20.7167,20.7509,20.6824,20.7081,370506.0
2018-04-04 15:40:00,24.19,24.22,24.17,24.21,326656.0,20.7167,20.7424,20.6996,20.7338,326656.0
2018-04-04 15:50:00,24.21,24.21,24.07,24.08,1102654.0,20.7338,20.7338,20.6139,20.6225,1102654.0
2018-04-05 09:30:00,24.17,24.26,24.1,24.13,275640.0,20.6996,20.7766,20.6396,20.6653,275640.0
2018-04-05 09:40:00,24.14,24.15,23.83,23.87,160151.0,20.6739,20.6824,20.4084,20.4426,160151.0
2018-04-05 09:50:00,23.88,23.96,23.83,23.94,168114.0,20.4512,20.5197,20.4084,20.5026,168114.0
2018-04-05 10:00:00,23.93,23.96,23.87,23.91,103346.0,20.494,20.5197,20.4426,20.4769,103346.0
2018-04-05 10:10:00,23.92,23.99,23.92,23.95,85327.0,20.4855,20.5454,20.4855,20.5111,85327.0
2018-04-05 10:20:00,23.95,24.03,23.93,24.01,109030.0,20.5111,20.5797,20.494,20.5625,109030.0
2018-04-05 10:30:00,24.01,24.06,23.99,24.05,103011.0,20.5625,20.6054,20.5454,20.5968,103011.0
2018-04-05 10:40:00,24.05,24.06,24.01,24.04,108001.0,20.5968,20.6054,20.5625,20.5882,108001.0
2018-04-05 10:50:00,24.04,24.14,24.03,24.1,170239.0,20.5882,20.6739,20.5797,20.6396,170239.0
2018-04-05 11:00:00,24.11,24.19,24.1,24.12,224657.0,20.6482,20.7167,20.6396,20.6567,224657.0
2018-04-05 11:10:00,24.13,24.17,24.09,24.11,135508.0,20.6653,20.6996,20.631,20.6482,135508.0
2018-04-05 11:20:00,24.1,24.13,23.99,24.03,141453.0,20.6396,20.6653,20.5454,20.5797,141453.0
2018-04-05 11:30:00,24.03,24.07,24.01,24.07,75484.0,20.5797,20.6139,20.5625,20.6139,75484.0
2018-04-05 11:40:00,24.07,24.09,24.01,24.04,96135.0,20.6139,20.631,20.5625,20.5882,96135.0
2018-04-05 11:50:00,24.04,24.09,24.01,24.03,72558.0,20.5882,20.631,20.5625,20.5797,72558.0
2018-04-05 12:00:00,24.02,24.03,23.96,23.98,74449.0,20.5711,20.5797,20.5197,20.5368,74449.0
2018-04-05 12:10:00,23.98,24.01,23.95,23.99,55946.0,20.5368,20.5625,20.5111,20.5454,55946.0
2018-04-05 12:20:00,23.99,24.05,23.98,24.04,55776.0,20.5454,20.5968,20.5368,20.5882,55776.0
2018-04-05 12:30:00,24.04,24.05,23.97,24.0,94087.0,20.5882,20.5968,20.5283,20.554,94087.0
2018-04-05 12:40:00,24.0,24.03,23.96,23.99,62053.0,20.554,20.5797,20.5197,20.5454,62053.0
2018-04-05 12:50:00,24.0,24.03,23.99,24.0,72897.0,20.554,20.5797,20.5454,20.554,72897.0
2018-04-05 13:00:00,23.99,24.01,23.97,23.99,62635.0,20.5454,20.5625,20.5283,20.5454,62635.0
2018-04-05 13:10:00,23.99,24.01,23.96,23.96,43003.0,20.5454,20.5625,20.5197,20.5197,43003.0
2018-04-05 13:20:00,23.96,23.97,23.88,23.89,139193.0,20.5197,20.5283,20.4512,20.4598,139193.0
2018-04-05 13:30:00,23.9,23.91,23.84,23.85,155331.0,20.4683,20.4769,20.4169,20.4255,155331.0
2018-04-05 13:40:00,23.85,23.87,23.8,23.87,117288.0,20.4255,20.4426,20.3827,20.4426,117288.0
2018-04-05 13:50:00,23.86,23.89,23.85,23.87,97955.0,20.4341,20.4598,20.4255,20.4426,97955.0
2018-04-05 14:00:00,23.87,23.9,23.83,23.85,92675.0,20.4426,20.4683,20.4084,20.4255,92675.0
2018-04-05 14:10:00,23.84,23.89,23.83,23.85,118699.0,20.4169,20.4598,20.4084,20.4255,118699.0
2018-04-05 14:20:00,23.85,23.87,23.81,23.82,72759.0,20.4255,20.4426,20.3912,20.3998,72759.0
2018-04-05 14:30:00,23.82,23.82,23.76,23.78,152406.0,20.3998,20.3998,20.3484,20.3656,152406.0
2018-04-05 14:40:00,23.79,23.83,23.78,23.8,108822.0,20.3741,20.4084,20.3656,20.3827,108822.0
2018-04-05 14:50:00,23.8,23.86,23.79,23.84,116522.0,20.3827,20.4341,20.3741,20.4169,116522.0
2018-04-05 15:00:00,23.84,23.91,23.82,23.9,80795.0,20.4169,20.4769,20.3998,20.4683,80795.0
2018-04-05 15:10:00,23.91,23.92,23.84,23.84,115373.0,20.4769,20.4855,20.4169,20.4169,115373.0
2018-04-05 15:20:00,23.85,23.87,23.81,23.83,141422.0,20.4255,20.4426,20.3912,20.4084,141422.0
2018-04-05 15:30:00,23.83,23.84,23.76,23.76,180381.0,20.4084,20.4169,20.3484,20.3484,180381.0
2018-04-05 15:40:00,23.77,23.86,23.76,23.84,396664.0,20.357,20.4341,20.3484,20.4169,396664.0
2018-04-05 15:50:00,23.85,23.87,23.78,23.79,750665.0,20.4255,20.4426,20.3656,20.3741,750665.0
2018-04-06 09:30:00,23.67,24.05,23.67,24.03,283739.0,20.2713,20.5968,20.2713,20.5797,283739.0
2018-04-06 09:40:00,24.03,24.12,23.97,23.98,173685.0,20.5797,20.6567,20.5283,20.5368,173685.0
2018-04-06 09:50:00,23.98,24.08,23.97,24.08,211065.0,20.5368,20.6225,20.5283,20.6225,211065.0
2018-04-06 10:00:00,24.08,24.13,24.05,24.06,165065.0,20.6225,20.6653,20.5968,20.6054,165065.0
2018-04-06 10:10:00,24.07,24.11,24.04,24.08,103790.0,20.6139,20.6482,20.5882,20.6225,103790.0
2018-04-06 10:20:00,24.07,24.1,23.98,23.98,178367.0,20.6139,20.6396,20.5368,20.5368,178367.0
2018-04-06 10:30:00,23.99,24.03,23.98,23.98,137798.0,20.5454,20.5797,20.5368,20.5368,137798.0
2018-04-06 10:40:00,23.98,23.99,23.87,23.91,182859.0,20.5368,20.5454,20.4426,20.4769,182859.0
2018-04-06 10:50:00,23.91,23.97,23.9,23.96,123786.0,20.4769,20.5283,20.4683,20.5197,123786.0
2018-04-06 11:00:00,23.95,23.96,23.88,23.92,144021.0,20.5111,20.5197,20.4512,20.4855,144021.0
2018-04-06 11:10:00,23.91,23.95,23.89,23.91,134162.0,20.4769,20.5111,20.4598,20.4769,134162.0
2018-04-06 11:20:00,23.91,23.92,23.86,23.89,115043.0,20.4769,20.4855,20.4341,20.4598,115043.0
2018-04-06 11:30:00,23.89,23.94,23.88,23.94,117142.0,20.4598,20.5026,20.4512,20.5026,117142.0
2018-04-06 11:40:00,23.94,23.98,23.92,23.95,119615.0,20.5026,20.5368,20.4855,20.5111,119615.0
2018-04-06 11:50:00,23.95,23.98,23.93,23.96,155335.0,20.5111,20.5368,20.494,20.5197,155335.0
2018-04-06 12:00:00,23.96,23.97,23.91,23.94,83725.0,20.5197,20.5283,20.4769,20.5026,83725.0
2018-04-06 12:10:00,23.94,23.95,23.88,23.88,96770.0,20.5026,20.5111,20.4512,20.4512,96770.0
2018-04-06 12:20:00,23.88,23.93,23.88,23.91,97358.0,20.4512,20.494,20.4512,20.4769,97358.0
2018-04-06 12:30:00,23.91,23.94,23.88,23.93,100434.0,20.4769,20.5026,20.4512,20.494,100434.0
2018-04-06 12:40:00,23.93,23.99,23.92,23.97,108261.0,20.494,20.5454,20.4855,20.5283,108261.0
2018-04-06 12:50:00,23.98,24.03,23.97,24.0,77766.0,20.5368,20.5797,20.5283,20.554,77766.0
2018-04-06 13:00:00,24.0,24.02,23.97,23.97,108300.0,20.554,20.5711,20.5283,20.5283,108300.0
2018-04-06 13:10:00,23.96,23.98,23.93,23.96,126949.0,20.5197,20.5368,20.494,20.5197,126949.0
2018-04-06 13:20:00,23.96,23.98,23.9,23.94,263641.0,20.5197,20.5368,20.4683,20.5026,263641.0
2018-04-06 13:30:00,23.94,23.96,23.88,23.89,185098.0,20.5026,20.5197,20.4512,20.4598,185098.0
2018-04-06 13:40:00,23.89,23.91,23.81,23.82,169878.0,20.4598,20.4769,20.3912,20.3998,169878.0
2018-04-06 13:50:00,23.83,23.83,23.74,23.81,369082.0,20.4084,20.4084,20.3313,20.3912,369082.0
2018-04-06 14:00:00,23.8,23.84,23.69,23.73,237074.0,20.3827,20.4169,20.2885,20.3227,237074.0
2018-04-06 14:10:00,23.74,23.75,23.7,23.71,137257.0,20.3313,20.3399,20.297,20.3056,137257.0
2018-04-06 14:20:00,23.72,23.77,23.72,23.76,174687.0,20.3142,20.357,20.3142,20.3484,174687.0
2018-04-06 14:30:00,23.75,23.8,23.7,23.71,147026.0,20.3399,20.3827,20.297,20.3056,147026.0
2018-04-06 14:40:00,23.71,23.78,23.69,23.71,123554.0,20.3056,20.3656,20.2885,20.3056,123554.0
2018-04-06 14:50:00,23.71,23.74,23.66,23.7,197537.0,20.3056,20.3313,20.2628,20.297,197537.0
2018-04-06 15:00:00,23.71,23.75,23.68,23.69,173284.0,20.3056,20.3399,20.2799,20.2885,173284.0
2018-04-06 15:10:00,23.69,23.76,23.67,23.68,248175.0,20.2885,20.3484,20.2713,20.2799,248175.0
2018-04-06 15:20:00,23.69,23.73,23.67,23.68,212655.0,20.2885,20.3227,20.2713,20.2799,212655.0
2018-04-06 15:30:00,23.68,23.82,23.67,23.81,327592.0,20.2799,20.3998,20.2713,20.3912,327592.0
2018-04-06 15:40:00,23.8,23.85,23.76,23.78,369316.0,20.3827,20.4255,20.3484,20.3656,369316.0
2018-04-06 15:50:00,23.78,23.87,23.77,23.78,1026863.0,20.3656,20.4426,20.357,20.3656,1026863.0
2018-04-09 09:30:00,23.83,23.9,23.71,23.71,198952.0,20.4084,20.4683,20.3056,20.3056,198952.0
2018-04-09 09:40:00,23.71,23.79,23.66,23.73,157155.0,20.3056,20.3741,20.2628,20.3227,157155.0
2018-04-09 09:50:00,23.73,23.88,23.73,23.87,135621.0,20.3227,20.4512,20.3227,20.4426,135621.0
2018-04-09 10:00:00,23.87,23.87,23.77,23.78,101336.0,20.4426,20.4426,20.357,20.3656,101336.0
2018-04-09 10:10:00,23.77,23.78,23.69,23.69,135144.0,20.357,20.3656,20.2885,20.2885,135144.0
2018-04-09 10:20:00,23.69,23.73,23.68,23.72,120807.0,20.2885,20.3227,20.2799,20.3142,120807.0
2018-04-09 10:30:00,23.73,23.79,23.72,23.76,153157.0,20.3227,20.3741,20.3142,20.3484,153157.0
2018-04-09 10:40:00,23.76,23.77,23.71,23.71,81674.0,20.3484,20.357,20.3056,20.3056,81674.0
2018-04-09 10:50:00,23.72,23.75,23.65,23.67,168818.0,20.3142,20.3399,20.2542,20.2713,168818.0
2018-04-09 11:00:00,23.68,23.72,23.61,23.71,193503.0,20.2799,20.3142,20.22,20.3056,193503.0
2018-04-09 11:10:00,23.72,23.77,23.71,23.75,106661.0,20.3142,20.357,20.3056,20.3399,106661.0
2018-04-09 11:20:00,23.75,23.78,23.72,23.76,76741.0,20.3399,20.3656,20.3142,20.3484,76741.0
2018-04-09 11:30:00,23.76,23.84,23.75,23.75,222783.0,20.3484,20.4169,20.3399,20.3399,222783.0
2018-04-09 11:40:00,23.75,23.78,23.72,23.76,81081.0,20.3399,20.3656,20.3142,20.3484,81081.0
2018-04-09 11:50:00,23.76,23.76,23.7,23.73,84882.0,20.3484,20.3484,20.297,20.3227,84882.0
2018-04-09 12:00:00,23.73,23.76,23.71,23.71,64583.0,20.3227,20.3484,20.3056,20.3056,64583.0
2018-04-09 12:10:00,23.71,23.75,23.69,23.71,65996.0,20.3056,20.3399,20.2885,20.3056,65996.0
2018-04-09 12:20:00,23.72,23.73,23.69,23.72,48521.0,20.3142,20.3227,20.2885,20.3142,48521.0
2018-04-09 12:30:00,23.71,23.72,23.65,23.65,143478.0,20.3056,20.3142,20.2542,20.2542,143478.0
2018-04-09 12:40:00,23.65,23.7,23.65,23.68,67307.0,20.2542,20.297,20.2542,20.2799,67307.0
2018-04-09 12:50:00,23.68,23.71,23.68,23.7,102183.0,20.2799,20.3056,20.2799,20.297,102183.0
2018-04-09 13:00:00,23.71,23.72,23.69,23.71,73149.0,20.3056,20.3142,20.2885,20.3056,73149.0
2018-04-09 13:10:00,23.71,23.73,23.68,23.73,57372.0,20.3056,20.3227,20.2799,20.3227,57372.0
2018-04-09 13:20:00,23.73,23.77,23.71,23.77,58079.0,20.3227,20.357,20.3056,20.357,58079.0
2018-04-09 13:30:00,23.77,23.82,23.76,23.82,53129.0,20.357,20.3998,20.3484,20.3998,53129.0
2018-04-09 13:40:00,23.82,23.83,23.79,23.8,62857.0,20.3998,20.4084,20.3741,20.3827,62857.0
2018-04-09 13:50:00,23.8,23.85,23.8,23.84,86289.0,20.3827,20.4255,20.3827,20.4169,86289.0
2018-04-09 14:00:00,23.84,23.84,23.77,23.78,64270.0,20.4169,20.4169,20.357,20.3656,64270.0
2018-04-09 14:10:00,23.78,23.81,23.76,23.8,70928.0,20.3656,20.3912,20.3484,20.3827,70928.0
2018-04-09 14:20:00,23.81,23.81,23.77,23.79,92618.0,20.3912,20.3912,20.357,20.3741,92618.0
2018-04-09 14:30:00,23.79,23.82,23.77,23.79,92473.0,20.3741,20.3998,20.357,20.3741,92473.0
2018-04-09 14:40:00,23.78,23.79,23.74,23.75,119355.0,20.3656,20.3741,20.3313,20.3399,119355.0
2018-04-09 14:50:00,23.75,23.76,23.73,23.74,94867.0,20.3399,20.3484,20.3227,20.3313,94867.0
2018-04-09 15:00:00,23.75,23.75,23.72,23.73,110497.0,20.3399,20.3399,20.3142,20.3227,110497.0
2018-04-09 15:10:00,23.73,23.74,23.7,23.7,99016.0,20.3227,20.3313,20.297,20.297,99016.0
2018-04-09 15:20:00,23.7,23.73,23.67,23.72,177682.0,20.297,20.3227,20.2713,20.3142,177682.0
2018-04-09 15:30:00,23.71,23.75,23.68,23.68,185203.0,20.3056,20.3399,20.2799,20.2799,185203.0
2018-04-09 15:40:00,23.68,23.71,23.64,23.64,311113.0,20.2799,20.3056,20.2457,20.2457,311113.0
2018-04-09 15:50:00,23.64,23.65,23.54,23.56,778640.0,20.2457,20.2542,20.16,20.1771,778640.0
2018-04-10 09:30:00,23.6,23.7,23.49,23.6,360098.0,20.2114,20.297,20.1172,20.2114,360098.0
2018-04-10 09:40:00,23.61,23.71,23.59,23.67,318944.0,20.22,20.3056,20.2028,20.2713,318944.0
2018-04-10 09:50:00,23.68,23.72,23.51,23.52,481063.0,20.2799,20.3142,20.1343,20.1429,481063.0
2018-04-10 10:00:00,23.51,23.58,23.45,23.54,139133.0,20.1343,20.1943,20.0829,20.16,139133.0
2018-04-10 10:10:00,23.54,23.65,23.54,23.6,183695.0,20.16,20.2542,20.16,20.2114,183695.0
2018-04-10 10:20:00,23.61,23.68,23.57,23.63,164224.0,20.22,20.2799,20.1857,20.2371,164224.0
2018-04-10 10:30:00,23.63,23.69,23.62,23.62,162721.0,20.2371,20.2885,20.2285,20.2285,162721.0
2018-04-10 10:40:00,23.63,23.65,23.59,23.59,133896.0,20.2371,20.2542,20.2028,20.2028,133896.0
2018-04-10 10:50:00,23.59,23.66,23.59,23.6,99281.0,20.2028,20.2628,20.2028,20.2114,99281.0
2018-04-10 11:00:00,23.61,23.65,23.6,23.64,198532.0,20.22,20.2542,20.2114,20.2457,198532.0
2018-04-10 11:10:00,23.63,23.64,23.57,23.6,92072.0,20.2371,20.2457,20.1857,20.2114,92072.0
2018-04-10 11:20:00,23.6,23.61,23.52,23.52,168665.0,20.2114,20.22,20.1429,20.1429,168665.0
2018-04-10 11:30:00,23.52,23.6,23.52,23.6,105791.0,20.1429,20.2114,20.1429,20.2114,105791.0
2018-04-10 11:40:00,23.6,23.6,23.47,23.5,152550.0,20.2114,20.2114,20.1001,20.1258,152550.0
2018-04-10 11:50:00,23.5,23.59,23.5,23.59,78411.0,20.1258,20.2028,20.1258,20.2028,78411.0
2018-04-10 12:00:00,23.59,23.61,23.56,23.58,93338.0,20.2028,20.22,20.1771,20.1943,93338.0
2018-04-10 12:10:00,23.59,23.6,23.54,23.55,87892.0,20.2028,20.2114,20.16,20.1686,87892.0
2018-04-10 12:20:00,23.55,23.58,23.4,23.5,167416.0,20.1686,20.1943,20.0401,20.1258,167416.0
2018-04-10 12:30:00,23.5,23.6,23.5,23.58,117592.0,20.1258,20.2114,20.1258,20.1943,117592.0
2018-04-10 12:40:00,23.57,23.62,23.55,23.6,118089.0,20.1857,20.2285,20.1686,20.2114,118089.0
2018-04-10 12:50:00,23.6,23.6,23.54,23.59,135358.0,20.2114,20.2114,20.16,20.2028,135358.0
2018-04-10 13:00:00,23.59,23.61,23.55,23.6,136102.0,20.2028,20.22,20.1686,20.2114,136102.0
2018-04-10 13:10:00,23.6,23.69,23.6,23.63,98923.0,20.2114,20.2885,20.2114,20.2371,98923.0
2018-04-10 13:20:00,23.63,23.67,23.62,23.66,81282.0,20.2371,20.2713,20.2285,20.2628,81282.0
2018-04-10 13:30:00,23.66,23.71,23.64,23.67,154759.0,20.2628,20.3056,20.2457,20.2713,154759.0
2018-04-10 13:40:00,23.66,23.67,23.57,23.59,109591.0,20.2628,20.2713,20.1857,20.2028,109591.0
2018-04-10 13:50:00,23.6,23.68,23.59,23.68,153650.0,20.2114,20.2799,20.2028,20.2799,153650.0
2018-04-10 14:00:00,23.68,23.72,23.64,23.72,90997.0,20.2799,20.3142,20.2457,20.3142,90997.0
2018-04-10 14:10:00,23.72,23.72,23.65,23.68,98963.0,20.3142,20.3142,20.2542,20.2799,98963.0
2018-04-10 14:20:00,23.68,23.69,23.63,23.63,91229.0,20.2799,20.2885,20.2371,20.2371,91229.0
2018-04-10 14:30:00,23.64,23.65,23.56,23.59,116779.0,20.2457,20.2542,20.1771,20.2028,116779.0
2018-04-10 14:40:00,23.59,23.63,23.55,23.57,467052.0,20.2028,20.2371,20.1686,20.1857,467052.0
2018-04-10 14:50:00,23.57,23.61,23.56,23.6,104921.0,20.1857,20.22,20.1771,20.2114,104921.0
2018-04-10 15:00:00,23.6,23.63,23.57,23.6,154698.0,20.2114,20.2371,20.1857,20.2114,154698.0
2018-04-10 15:10:00,23.6,23.62,23.54,23.59,197619.0,20.2114,20.2285,20.16,20.2028,197619.0
2018-04-10 15:20:00,23.59,23.59,23.46,23.53,230833.0,20.2028,20.2028,20.0915,20.1515,230833.0
2018-04-10 15:30:00,23.52,23.53,23.37,23.5,638782.0,20.1429,20.1515,20.0144,20.1258,638782.0
2018-04-10 15:40:00,23.5,23.55,23.45,23.53,404577.0,20.1258,20.1686,20.0829,20.1515,404577.0
2018-04-10 15:50:00,23.53,23.54,23.45,23.47,595825.0,20.1515,20.16,20.0829,20.1001,595825.0
2018-04-11 09:30:00,23.35,23.53,23.24,23.43,246631.0,19.9973,20.1515,19.9031,20.0658,246631.0
2018-04-11 09:40:00,23.44,23.52,23.41,23.46,165507.0,20.0744,20.1429,20.0487,20.0915,165507.0
2018-04-11 09:50:00,23.46,23.56,23.43,23.55,210685.0,20.0915,20.1771,20.0658,20.1686,210685.0
2018-04-11 10:00:00,23.55,23.64,23.55,23.61,183216.0,20.1686,20.2457,20.1686,20.22,183216.0
2018-04-11 10:10:00,23.6,23.65,23.55,23.64,155953.0,20.2114,20.2542,20.1686,20.2457,155953.0
2018-04-11 10:20:00,23.64,23.65,23.53,23.54,146066.0,20.2457,20.2542,20.1515,20.16,146066.0
2018-04-11 10:30:00,23.55,23.59,23.53,23.59,108642.0,20.1686,20.2028,20.1515,20.2028,108642.0
2018-04-11 10:40:00,23.59,23.59,23.5,23.54,142343.0,20.2028,20.2028,20.1258,20.16,142343.0
2018-04-11 10:50:00,23.55,23.55,23.5,23.51,101256.0,20.1686,20.1686,20.1258,20.1343,101256.0
2018-04-11 11:00:00,23.51,23.52,23.48,23.48,138613.0,20.1343,20.1429,20.1086,20.1086,138613.0
2018-04-11 11:10:00,23.48,23.53,23.44,23.44,269565.0,20.1086,20.1515,20.0744,20.0744,269565.0
2018-04-11 11:20:00,23.44,23.48,23.4,23.48,123791.0,20.0744,20.1086,20.0401,20.1086,123791.0
2018-04-11 11:30:00,23.48,23.55,23.46,23.55,134771.0,20.1086,20.1686,20.0915,20.1686,134771.0
2018-04-11 11:40:00,23.54,23.56,23.49,23.49,271237.0,20.16,20.1771,20.1172,20.1172,271237.0
2018-04-11 11:50:00,23.49,23.51,23.49,23.51,124905.0,20.1172,20.1343,20.1172,20.1343,124905.0
2018-04-11 12:00:00,23.5,23.59,23.49,23.59,204891.0,20.1258,20.2028,20.1172,20.2028,204891.0
2018-04-11 12:10:00,23.6,23.64,23.56,23.61,157220.0,20.2114,20.2457,20.1771,20.22,157220.0
2018-04-11 12:20:00,23.61,23.65,23.54,23.55,135865.0,20.22,20.2542,20.16,20.1686,135865.0
2018-04-11 12:30:00,23.55,23.56,23.53,23.54,116782.0,20.1686,20.1771,20.1515,20.16,116782.0
2018-04-11 12:40:00,23.54,23.56,23.53,23.55,96147.0,20.16,20.1771,20.1515,20.1686,96147.0
2018-04-11 12:50:00,23.55,23.58,23.53,23.57,96012.0,20.1686,20.1943,20.1515,20.1857,96012.0
2018-04-11 13:00:00,23.57,23.7,23.56,23.67,196370.0,20.1857,20.297,20.1771,20.2713,196370.0
2018-04-11 13:10:00,23.67,23.71,23.63,23.7,85476.0,20.2713,20.3056,20.2371,20.297,85476.0
2018-04-11 13:20:00,23.7,23.74,23.68,23.7,94006.0,20.297,20.3313,20.2799,20.297,94006.0
2018-04-11 13:30:00,23.71,23.73,23.67,23.7,93106.0,20.3056,20.3227,20.2713,20.297,93106.0
2018-04-11 13:40:00,23.7,23.73,23.68,23.73,78409.0,20.297,20.3227,20.2799,20.3227,78409.0
2018-04-11 13:50:00,23.72,23.72,23.67,23.67,125926.0,20.3142,20.3142,20.2713,20.2713,125926.0
2018-04-11 14:00:00,23.67,23.71,23.61,23.61,110823.0,20.2713,20.3056,20.22,20.22,110823.0
2018-04-11 14:10:00,23.62,23.67,23.59,23.67,126625.0,20.2285,20.2713,20.2028,20.2713,126625.0
2018-04-11 14:20:00,23.66,23.67,23.61,23.61,132621.0,20.2628,20.2713,20.22,20.22,132621.0
2018-04-11 14:30:00,23.61,23.66,23.61,23.62,142012.0,20.22,20.2628,20.22,20.2285,142012.0
2018-04-11 14:40:00,23.61,23.67,23.61,23.64,123134.0,20.22,20.2713,20.22,20.2457,123134.0
2018-04-11 14:50:00,23.64,23.66,23.61,23.64,242305.0,20.2457,20.2628,20.22,20.2457,242305.0
2018-04-11 15:00:00,23.64,23.68,23.62,23.63,143271.0,20.2457,20.2799,20.2285,20.2371,143271.0
2018-04-11 15:10:00,23.63,23.64,23.57,23.62,270139.0,20.2371,20.2457,20.1857,20.2285,270139.0
2018-04-11 15:20:00,23.62,23.64,23.56,23.6,452958.0,20.2285,20.2457,20.1771,20.2114,452958.0
2018-04-11 15:30:00,23.6,23.62,23.56,23.58,509621.0,20.2114,20.2285,20.1771,20.1943,509621.0
2018-04-11 15:40:00,23.58,23.61,23.51,23.51,380624.0,20.1943,20.22,20.1343,20.1343,380624.0
2018-04-11 15:50:00,23.51,23.53,23.47,23.49,966741.0,20.1343,20.1515,20.1001,20.1172,966741.0
2018-04-12 09:30:00,23.56,23.81,23.53,23.8,219946.0,20.1771,20.3912,20.1515,20.3827,219946.0
2018-04-12 09:40:00,23.8,23.83,23.74,23.75,157495.0,20.3827,20.4084,20.3313,20.3399,157495.0
2018-04-12 09:50:00,23.75,23.83,23.74,23.81,189556.0,20.3399,20.4084,20.3313,20.3912,189556.0
2018-04-12 10:00:00,23.8,23.82,23.48,23.48,824599.0,20.3827,20.3998,20.1086,20.1086,824599.0
2018-04-12 10:10:00,23.48,23.63,23.46,23.61,297238.0,20.1086,20.2371,20.0915,20.22,297238.0
2018-04-12 10:20:00,23.62,23.65,23.6,23.63,133976.0,20.2285,20.2542,20.2114,20.2371,133976.0
2018-04-12 10:30:00,23.63,23.67,23.61,23.67,146086.0,20.2371,20.2713,20.22,20.2713,146086.0
2018-04-12 10:40:00,23.67,23.69,23.63,23.65,155139.0,20.2713,20.2885,20.2371,20.2542,155139.0
2018-04-12 10:50:00,23.64,23.77,23.64,23.75,102997.0,20.2457,20.357,20.2457,20.3399,102997.0
2018-04-12 11:00:00,23.74,23.75,23.59,23.6,193440.0,20.3313,20.3399,20.2028,20.2114,193440.0
2018-04-12 11:10:00,23.6,23.73,23.58,23.71,125579.0,20.2114,20.3227,20.1943,20.3056,125579.0
2018-04-12 11:20:00,23.71,23.71,23.65,23.67,175469.0,20.3056,20.3056,20.2542,20.2713,175469.0
2018-04-12 11:30:00,23.67,23.77,23.66,23.77,104337.0,20.2713,20.357,20.2628,20.357,104337.0
2018-04-12 11:40:00,23.77,23.82,23.74,23.75,210392.0,20.357,20.3998,20.3313,20.3399,210392.0
2018-04-12 11:50:00,23.75,23.77,23.71,23.76,83302.0,20.3399,20.357,20.3056,20.3484,83302.0
2018-04-12 12:00:00,23.76,23.81,23.75,23.81,63246.0,20.3484,20.3912,20.3399,20.3912,63246.0
2018-04-12 12:10:00,23.81,23.81,23.73,23.78,126081.0,20.3912,20.3912,20.3227,20.3656,126081.0
2018-04-12 12:20:00,23.78,23.78,23.75,23.75,63336.0,20.3656,20.3656,20.3399,20.3399,63336.0
2018-04-12 12:30:00,23.75,23.8,23.75,23.8,42812.0,20.3399,20.3827,20.3399,20.3827,42812.0
2018-04-12 12:40:00,23.8,23.8,23.76,23.77,86185.0,20.3827,20.3827,20.3484,20.357,86185.0
2018-04-12 12:50:00,23.77,23.78,23.74,23.76,93081.0,20.357,20.3656,20.3313,20.3484,93081.0
2018-04-12 13:00:00,23.76,23.79,23.73,23.75,112835.0,20.3484,20.3741,20.3227,20.3399,112835.0
2018-04-12 13:10:00,23.76,23.77,23.69,23.73,91906.0,20.3484,20.357,20.2885,20.3227,91906.0
2018-04-12 13:20:00,23.73,23.74,23.66,23.66,99760.0,20.3227,20.3313,20.2628,20.2628,99760.0
2018-04-12 13:30:00,23.66,23.74,23.66,23.73,64321.0,20.2628,20.3313,20.2628,20.3227,64321.0
2018-04-12 13:40:00,23.73,23.75,23.72,23.73,104793.0,20.3227,20.3399,20.3142,20.3227,104793.0
2018-04-12 13:50:00,23.74,23.75,23.61,23.64,124305.0,20.3313,20.3399,20.22,20.2457,124305.0
2018-04-12 14:00:00,23.64,23.7,23.63,23.67,78791.0,20.2457,20.297,20.2371,20.2713,78791.0
2018-04-12 14:10:00,23.67,23.72,23.66,23.7,80935.0,20.2713,20.3142,20.2628,20.297,80935.0
2018-04-12 14:20:00,23.71,23.75,23.69,23.72,123862.0,20.3056,20.3399,20.2885,20.3142,123862.0
2018-04-12 14:30:00,23.73,23.73,23.69,23.72,92596.0,20.3227,20.3227,20.2885,20.3142,92596.0
2018-04-12 14:40:00,23.71,23.73,23.67,23.69,83189.0,20.3056,20.3227,20.2713,20.2885,83189.0
2018-04-12 14:50:00,23.69,23.76,23.68,23.75,102966.0,20.2885,20.3484,20.2799,20.3399,102966.0
2018-04-12 15:00:00,23.75,23.76,23.7,23.7,144667.0,20.3399,20.3484,20.297,20.297,144667.0
2018-04-12 15:10:00,23.71,23.76,23.7,23.75,119772.0,20.3056,20.3484,20.297,20.3399,119772.0
2018-04-12 15:20:00,23.75,23.76,23.71,23.71,201570.0,20.3399,20.3484,20.3056,20.3056,201570.0
2018-04-12 15:30:00,23.71,23.76,23.71,23.75,199878.0,20.3056,20.3484,20.3056,20.3399,199878.0
2018-04-12 15:40:00,23.75,23.75,23.63,23.64,287876.0,20.3399,20.3399,20.2371,20.2457,287876.0
2018-04-12 15:50:00,23.64,23.65,23.6,23.61,603773.0,20.2457,20.2542,20.2114,20.22,603773.0
2018-04-13 09:30:00,23.75,23.85,23.69,23.8,172770.0,20.3399,20.4255,20.2885,20.3827,172770.0
2018-04-13 09:40:00,23.8,23.81,23.71,23.77,135173.0,20.3827,20.3912,20.3056,20.357,135173.0
2018-04-13 09:50:00,23.77,23.79,23.72,23.74,84278.0,20.357,20.3741,20.3142,20.3313,84278.0
2018-04-13 10:00:00,23.74,23.76,23.62,23.63,143673.0,20.3313,20.3484,20.2285,20.2371,143673.0
2018-04-13 10:10:00,23.63,23.65,23.58,23.59,113026.0,20.2371,20.2542,20.1943,20.2028,113026.0
2018-04-13 10:20:00,23.59,23.59,23.48,23.5,162561.0,20.2028,20.2028,20.1086,20.1258,162561.0
2018-04-13 10:30:00,23.5,23.56,23.48,23.54,161063.0,20.1258,20.1771,20.1086,20.16,161063.0
2018-04-13 10:40:00,23.54,23.63,23.51,23.6,136963.0,20.16,20.2371,20.1343,20.2114,136963.0
2018-04-13 10:50:00,23.6,23.61,23.56,23.58,90995.0,20.2114,20.22,20.1771,20.1943,90995.0
2018-04-13 11:00:00,23.58,23.64,23.55,23.64,133978.0,20.1943,20.2457,20.1686,20.2457,133978.0
2018-04-13 11:10:00,23.64,23.68,23.61,23.63,117987.0,20.2457,20.2799,20.22,20.2371,117987.0
2018-04-13 11:20:00,23.63,23.72,23.62,23.71,67312.0,20.2371,20.3142,20.2285,20.3056,67312.0
2018-04-13 11:30:00,23.71,23.72,23.65,23.68,92798.0,20.3056,20.3142,20.2542,20.2799,92798.0
2018-04-13 11:40:00,23.68,23.77,23.68,23.75,179189.0,20.2799,20.357,20.2799,20.3399,179189.0
2018-04-13 11:50:00,23.75,23.78,23.71,23.78,103542.0,20.3399,20.3656,20.3056,20.3656,103542.0
2018-04-13 12:00:00,23.78,23.78,23.71,23.72,108627.0,20.3656,20.3656,20.3056,20.3142,108627.0
2018-04-13 12:10:00,23.72,23.78,23.72,23.78,101308.0,20.3142,20.3656,20.3142,20.3656,101308.0
2018-04-13 12:20:00,23.76,23.79,23.73,23.79,70139.0,20.3484,20.3741,20.3227,20.3741,70139.0
2018-04-13 12:30:00,23.78,23.79,23.75,23.77,60994.0,20.3656,20.3741,20.3399,20.357,60994.0
2018-04-13 12:40:00,23.77,23.79,23.72,23.73,71240.0,20.357,20.3741,20.3142,20.3227,71240.0
2018-04-13 12:50:00,23.74,23.77,23.72,23.77,52007.0,20.3313,20.357,20.3142,20.357,52007.0
2018-04-13 13:00:00,23.76,23.8,23.75,23.78,72916.0,20.3484,20.3827,20.3399,20.3656,72916.0
2018-04-13 13:10:00,23.79,23.84,23.78,23.82,98543.0,20.3741,20.4169,20.3656,20.3998,98543.0
2018-04-13 13:20:00,23.82,23.86,23.81,23.84,116896.0,20.3998,20.4341,20.3912,20.4169,116896.0
2018-04-13 13:30:00,23.85,23.86,23.8,23.83,70146.0,20.4255,20.4341,20.3827,20.4084,70146.0
2018-04-13 13:40:00,23.83,23.85,23.81,23.82,72102.0,20.4084,20.4255,20.3912,20.3998,72102.0
2018-04-13 13:50:00,23.82,23.83,23.77,23.8,94673.0,20.3998,20.4084,20.357,20.3827,94673.0
2018-04-13 14:00:00,23.8,23.82,23.77,23.82,108367.0,20.3827,20.3998,20.357,20.3998,108367.0
2018-04-13 14:10:00,23.82,23.82,23.74,23.76,107651.0,20.3998,20.3998,20.3313,20.3484,107651.0
2018-04-13 14:20:00,23.75,23.78,23.74,23.75,60201.0,20.3399,20.3656,20.3313,20.3399,60201.0
2018-04-13 14:30:00,23.75,23.8,23.75,23.75,83415.0,20.3399,20.3827,20.3399,20.3399,83415.0
2018-04-13 14:40:00,23.75,23.78,23.72,23.73,115227.0,20.3399,20.3656,20.3142,20.3227,115227.0
2018-04-13 14:50:00,23.73,23.76,23.72,23.73,68262.0,20.3227,20.3484,20.3142,20.3227,68262.0
2018-04-13 15:00:00,23.73,23.73,23.68,23.71,112728.0,20.3227,20.3227,20.2799,20.3056,112728.0
2018-04-13 15:10:00,23.71,23.74,23.65,23.65,130326.0,20.3056,20.3313,20.2542,20.2542,130326.0
2018-04-13 15:20:00,23.66,23.72,23.65,23.72,136948.0,20.2628,20.3142,20.2542,20.3142,136948.0
2018-04-13 15:30:00,23.72,23.74,23.7,23.74,149475.0,20.3142,20.3313,20.297,20.3313,149475.0
2018-04-13 15:40:00,23.73,23.76,23.71,23.72,145849.0,20.3227,20.3484,20.3056,20.3142,145849.0
2018-04-13 15:50:00,23.73,23.75,23.72,23.73,436952.0,20.3227,20.3399,20.3142,20.3227,436952.0
2018-04-16 09:30:00,23.93,23.99,23.83,23.91,276546.0,20.494,20.5454,20.4084,20.4769,276546.0
2018-04-16 09:40:00,23.91,24.06,23.85,24.05,205242.0,20.4769,20.6054,20.4255,20.5968,205242.0
2018-04-16 09:50:00,24.04,24.13,24.01,24.13,152125.0,20.5882,20.6653,20.5625,20.6653,152125.0
2018-04-16 10:00:00,24.13,24.21,24.12,24.14,179778.0,20.6653,20.7338,20.6567,20.6739,179778.0
2018-04-16 10:10:00,24.13,24.18,24.09,24.09,160800.0,20.6653,20.7081,20.631,20.631,160800.0
2018-04-16 10:20:00,24.1,24.11,24.06,24.08,139522.0,20.6396,20.6482,20.6054,20.6225,139522.0
2018-04-16 10:30:00,24.08,24.09,24.03,24.03,92090.0,20.6225,20.631,20.5797,20.5797,92090.0
2018-04-16 10:40:00,24.03,24.09,24.0,24.01,145110.0,20.5797,20.631,20.554,20.5625,145110.0
2018-04-16 10:50:00,24.01,24.12,23.99,24.11,169995.0,20.5625,20.6567,20.5454,20.6482,169995.0
2018-04-16 11:00:00,24.12,24.18,24.11,24.13,133222.0,20.6567,20.7081,20.6482,20.6653,133222.0
2018-04-16 11:10:00,24.12,24.13,24.06,24.08,103919.0,20.6567,20.6653,20.6054,20.6225,103919.0
2018-04-16 11:20:00,24.08,24.18,24.08,24.13,154554.0,20.6225,20.7081,20.6225,20.6653,154554.0
2018-04-16 11:30:00,24.14,24.2,24.12,24.18,98549.0,20.6739,20.7252,20.6567,20.7081,98549.0
2018-04-16 11:40:00,24.18,24.2,24.13,24.14,72160.0,20.7081,20.7252,20.6653,20.6739,72160.0
2018-04-16 11:50:00,24.14,24.17,24.1,24.14,122877.0,20.6739,20.6996,20.6396,20.6739,122877.0
2018-04-16 12:00:00,24.15,24.19,24.06,24.1,138385.0,20.6824,20.7167,20.6054,20.6396,138385.0
2018-04-16 12:10:00,24.1,24.13,24.07,24.09,79197.0,20.6396,20.6653,20.6139,20.631,79197.0
2018-04-16 12:20:00,24.09,24.16,24.08,24.13,94890.0,20.631,20.691,20.6225,20.6653,94890.0
2018-04-16 12:30:00,24.13,24.17,24.11,24.14,114037.0,20.6653,20.6996,20.6482,20.6739,114037.0
2018-04-16 12:40:00,24.14,24.16,24.1,24.14,63861.0,20.6739,20.691,20.6396,20.6739,63861.0
2018-04-16 12:50:00,24.15,24.2,24.15,24.18,75900.0,20.6824,20.7252,20.6824,20.7081,75900.0
2018-04-16 13:00:00,24.18,24.3,24.16,24.3,170457.0,20.7081,20.8109,20.691,20.8109,170457.0
2018-04-16 13:10:00,24.31,24.36,24.3,24.34,169278.0,20.8195,20.8623,20.8109,20.8451,169278.0
2018-04-16 13:20:00,24.34,24.4,24.33,24.39,172516.0,20.8451,20.8965,20.8366,20.888,172516.0
2018-04-16 13:30:00,24.38,24.39,24.33,24.39,203397.0,20.8794,20.888,20.8366,20.888,203397.0
2018-04-16 13:40:00,24.39,24.42,24.35,24.42,105099.0,20.888,20.9137,20.8537,20.9137,105099.0
2018-04-16 13:50:00,24.41,24.42,24.3,24.33,96903.0,20.9051,20.9137,20.8109,20.8366,96903.0
2018-04-16 14:00:00,24.33,24.35,24.25,24.27,97249.0,20.8366,20.8537,20.7681,20.7852,97249.0
2018-04-16 14:10:00,24.26,24.28,24.24,24.25,97876.0,20.7766,20.7938,20.7595,20.7681,97876.0
2018-04-16 14:20:00,24.25,24.29,24.24,24.27,83065.0,20.7681,20.8023,20.7595,20.7852,83065.0
2018-04-16 14:30:00,24.26,24.3,24.24,24.25,76970.0,20.7766,20.8109,20.7595,20.7681,76970.0
2018-04-16 14:40:00,24.25,24.25,24.18,24.2,120045.0,20.7681,20.7681,20.7081,20.7252,120045.0
2018-04-16 14:50:00,24.2,24.23,24.15,24.18,106871.0,20.7252,20.7509,20.6824,20.7081,106871.0
2018-04-16 15:00:00,24.18,24.2,24.16,24.17,81006.0,20.7081,20.7252,20.691,20.6996,81006.0
2018-04-16 15:10:00,24.17,24.18,24.13,24.14,109981.0,20.6996,20.7081,20.6653,20.6739,109981.0
2018-04-16 15:20:00,24.13,24.19,24.13,24.17,165765.0,20.6653,20.7167,20.6653,20.6996,165765.0
2018-04-16 15:30:00,24.17,24.2,24.15,24.2,135008.0,20.6996,20.7252,20.6824,20.7252,135008.0
2018-04-16 15:40:00,24.2,24.22,24.16,24.18,155009.0,20.7252,20.7424,20.691,20.7081,155009.0
2018-04-16 15:50:00,24.18,24.2,24.14,24.17,423895.0,20.7081,20.7252,20.6739,20.6996,423895.0
2018-04-17 09:30:00,24.29,24.32,24.23,24.28,232213.0,20.8023,20.828,20.7509,20.7938,232213.0
2018-04-17 09:40:00,24.28,24.45,24.27,24.45,226043.0,20.7938,20.9394,20.7852,20.9394,226043.0
2018-04-17 09:50:00,24.44,24.46,24.37,24.44,137562.0,20.9308,20.9479,20.8708,20.9308,137562.0
2018-04-17 10:00:00,24.45,24.47,24.32,24.33,225566.0,20.9394,20.9565,20.828,20.8366,225566.0
2018-04-17 10:10:00,24.34,24.37,24.3,24.33,90204.0,20.8451,20.8708,20.8109,20.8366,90204.0
2018-04-17 10:20:00,24.34,24.36,24.28,24.29,135848.0,20.8451,20.8623,20.7938,20.8023,135848.0
2018-04-17 10:30:00,24.3,24.33,24.27,24.32,116790.0,20.8109,20.8366,20.7852,20.828,116790.0
2018-04-17 10:40:00,24.33,24.36,24.23,24.24,179204.0,20.8366,20.8623,20.7509,20.7595,179204.0
2018-04-17 10:50:00,24.23,24.25,24.17,24.25,120188.0,20.7509,20.7681,20.6996,20.7681,120188.0
2018-04-17 11:00:00,24.25,24.27,24.22,24.22,101827.0,20.7681,20.7852,20.7424,20.7424,101827.0
2018-04-17 11:10:00,24.23,24.39,24.22,24.39,141917.0,20.7509,20.888,20.7424,20.888,141917.0
2018-04-17 11:20:00,24.39,24.4,24.32,24.36,184024.0,20.888,20.8965,20.828,20.8623,184024.0
2018-04-17 11:30:00,24.36,24.37,24.32,24.36,62102.0,20.8623,20.8708,20.828,20.8623,62102.0
2018-04-17 11:40:00,24.36,24.41,24.34,24.41,119437.0,20.8623,20.9051,20.8451,20.9051,119437.0
2018-04-17 11:50:00,24.41,24.43,24.39,24.41,106738.0,20.9051,20.9222,20.888,20.9051,106738.0
2018-04-17 12:00:00,24.41,24.44,24.38,24.4,187067.0,20.9051,20.9308,20.8794,20.8965,187067.0
2018-04-17 12:10:00,24.39,24.42,24.36,24.36,43073.0,20.888,20.9137,20.8623,20.8623,43073.0
2018-04-17 12:20:00,24.36,24.4,24.36,24.39,49100.0,20.8623,20.8965,20.8623,20.888,49100.0
2018-04-17 12:30:00,24.38,24.4,24.36,24.39,44367.0,20.8794,20.8965,20.8623,20.888,44367.0
2018-04-17 12:40:00,24.39,24.4,24.34,24.36,44268.0,20.888,20.8965,20.8451,20.8623,44268.0
2018-04-17 12:50:00,24.35,24.41,24.35,24.36,49209.0,20.8537,20.9051,20.8537,20.8623,49209.0
2018-04-17 13:00:00,24.36,24.4,24.35,24.38,68444.0,20.8623,20.8965,20.8537,20.8794,68444.0
2018-04-17 13:10:00,24.38,24.39,24.34,24.35,62081.0,20.8794,20.888,20.8451,20.8537,62081.0
2018-04-17 13:20:00,24.35,24.36,24.32,24.36,54600.0,20.8537,20.8623,20.828,20.8623,54600.0
2018-04-17 13:30:00,24.36,24.4,24.35,24.39,51551.0,20.8623,20.8965,20.8537,20.888,51551.0
2018-04-17 13:40:00,24.38,24.41,24.38,24.38,65276.0,20.8794,20.9051,20.8794,20.8794,65276.0
2018-04-17 13:50:00,24.38,24.42,24.35,24.4,65775.0,20.8794,20.9137,20.8537,20.8965,65775.0
2018-04-17 14:00:00,24.41,24.42,24.36,24.39,96438.0,20.9051,20.9137,20.8623,20.888,96438.0
2018-04-17 14:10:00,24.39,24.41,24.37,24.41,49603.0,20.888,20.9051,20.8708,20.9051,49603.0
2018-04-17 14:20:00,24.4,24.41,24.35,24.39,72195.0,20.8965,20.9051,20.8537,20.888,72195.0
2018-04-17 14:30:00,24.39,24.41,24.36,24.37,73024.0,20.888,20.9051,20.8623,20.8708,73024.0
2018-04-17 14:40:00,24.37,24.39,24.36,24.37,62433.0,20.8708,20.888,20.8623,20.8708,62433.0
2018-04-17 14:50:00,24.37,24.37,24.32,24.34,69341.0,20.8708,20.8708,20.828,20.8451,69341.0
2018-04-17 15:00:00,24.34,24.38,24.32,24.37,75973.0,20.8451,20.8794,20.828,20.8708,75973.0
2018-04-17 15:10:00,24.37,24.39,24.35,24.39,89711.0,20.8708,20.888,20.8537,20.888,89711.0
2018-04-17 15:20:00,24.38,24.39,24.35,24.36,95629.0,20.8794,20.888,20.8537,20.8623,95629.0
2018-04-17 15:30:00,24.36,24.4,24.35,24.36,123573.0,20.8623,20.8965,20.8537,20.8623,123573.0
2018-04-17 15:40:00,24.36,24.37,24.26,24.26,304440.0,20.8623,20.8708,20.7766,20.7766,304440.0
2018-04-17 15:50:00,24.27,24.27,24.22,24.23,597632.0,20.7852,20.7852,20.7424,20.7509,597632.0
2018-04-18 09:30:00,24.59,24.82,24.52,24.81,500965.0,21.0593,21.2562,20.9993,21.2477,500965.0
2018-04-18 09:40:00,24.81,24.85,24.72,24.73,393121.0,21.2477,21.2819,21.1706,21.1791,393121.0
2018-04-18 09:50:00,24.74,24.77,24.71,24.73,139484.0,21.1877,21.2134,21.162,21.1791,139484.0
2018-04-18 10:00:00,24.73,24.82,24.73,24.74,276498.0,21.1791,21.2562,21.1791,21.1877,276498.0
2018-04-18 10:10:00,24.74,24.77,24.68,24.72,238841.0,21.1877,21.2134,21.1363,21.1706,238841.0
2018-04-18 10:20:00,24.71,24.83,24.71,24.82,224607.0,21.162,21.2648,21.162,21.2562,224607.0
2018-04-18 10:30:00,24.82,24.86,24.78,24.79,170382.0,21.2562,21.2905,21.222,21.2305,170382.0
2018-04-18 10:40:00,24.79,24.82,24.77,24.81,143733.0,21.2305,21.2562,21.2134,21.2477,143733.0
2018-04-18 10:50:00,24.81,24.89,24.8,24.87,184365.0,21.2477,21.3162,21.2391,21.299,184365.0
2018-04-18 11:00:00,24.87,24.93,24.87,24.9,183085.0,21.299,21.3504,21.299,21.3247,183085.0
2018-04-18 11:10:00,24.9,24.96,24.88,24.95,197652.0,21.3247,21.3761,21.3076,21.3676,197652.0
2018-04-18 11:20:00,24.95,25.07,24.94,25.04,345638.0,21.3676,21.4703,21.359,21.4446,345638.0
2018-04-18 11:30:00,25.04,25.05,24.95,24.98,219519.0,21.4446,21.4532,21.3676,21.3933,219519.0
2018-04-18 11:40:00,24.98,24.99,24.88,24.93,186529.0,21.3933,21.4018,21.3076,21.3504,186529.0
2018-04-18 11:50:00,24.94,24.96,24.85,24.86,130844.0,21.359,21.3761,21.2819,21.2905,130844.0
2018-04-18 12:00:00,24.86,24.89,24.84,24.89,273334.0,21.2905,21.3162,21.2734,21.3162,273334.0
2018-04-18 12:10:00,24.89,24.9,24.79,24.83,111474.0,21.3162,21.3247,21.2305,21.2648,111474.0
2018-04-18 12:20:00,24.83,24.83,24.78,24.8,81014.0,21.2648,21.2648,21.222,21.2391,81014.0
2018-04-18 12:30:00,24.81,24.82,24.76,24.8,96458.0,21.2477,21.2562,21.2048,21.2391,96458.0
2018-04-18 12:40:00,24.81,24.81,24.71,24.72,86055.0,21.2477,21.2477,21.162,21.1706,86055.0
2018-04-18 12:50:00,24.71,24.77,24.71,24.75,131101.0,21.162,21.2134,21.162,21.1963,131101.0
2018-04-18 13:00:00,24.76,24.83,24.74,24.8,109512.0,21.2048,21.2648,21.1877,21.2391,109512.0
2018-04-18 13:10:00,24.8,24.84,24.79,24.84,61684.0,21.2391,21.2734,21.2305,21.2734,61684.0
2018-04-18 13:20:00,24.84,24.84,24.79,24.81,76912.0,21.2734,21.2734,21.2305,21.2477,76912.0
2018-04-18 13:30:00,24.8,24.83,24.76,24.79,103604.0,21.2391,21.2648,21.2048,21.2305,103604.0
2018-04-18 13:40:00,24.79,24.8,24.75,24.76,151354.0,21.2305,21.2391,21.1963,21.2048,151354.0
2018-04-18 13:50:00,24.76,24.79,24.75,24.76,117680.0,21.2048,21.2305,21.1963,21.2048,117680.0
2018-04-18 14:00:00,24.76,24.8,24.75,24.79,77086.0,21.2048,21.2391,21.1963,21.2305,77086.0
2018-04-18 14:10:00,24.79,24.81,24.73,24.75,115162.0,21.2305,21.2477,21.1791,21.1963,115162.0
2018-04-18 14:20:00,24.75,24.77,24.73,24.76,82135.0,21.1963,21.2134,21.1791,21.2048,82135.0
2018-04-18 14:30:00,24.76,24.77,24.71,24.71,98091.0,21.2048,21.2134,21.162,21.162,98091.0
2018-04-18 14:40:00,24.71,24.75,24.68,24.7,102175.0,21.162,21.1963,21.1363,21.1535,102175.0
2018-04-18 14:50:00,24.7,24.74,24.69,24.7,111400.0,21.1535,21.1877,21.1449,21.1535,111400.0
2018-04-18 15:00:00,24.7,24.77,24.68,24.76,159423.0,21.1535,21.2134,21.1363,21.2048,159423.0
2018-04-18 15:10:00,24.76,24.77,24.71,24.74,126591.0,21.2048,21.2134,21.162,21.1877,126591.0
2018-04-18 15:20:00,24.74,24.78,24.72,24.73,201392.0,21.1877,21.222,21.1706,21.1791,201392.0
2018-04-18 15:30:00,24.73,24.74,24.69,24.71,298655.0,21.1791,21.1877,21.1449,21.162,298655.0
2018-04-18 15:40:00,24.7,24.72,24.59,24.6,276699.0,21.1535,21.1706,21.0593,21.0678,276699.0
2018-04-18 15:50:00,24.59,24.62,24.57,24.59,662913.0,21.0593,21.0849,21.0421,21.0593,662913.0
2018-04-19 09:30:00,24.35,24.54,24.31,24.49,266967.0,20.8537,21.0164,20.8195,20.9736,266967.0
2018-04-19 09:40:00,24.5,24.51,24.3,24.33,299085.0,20.9822,20.9907,20.8109,20.8366,299085.0
2018-04-19 09:50:00,24.33,24.4,24.28,24.39,109543.0,20.8366,20.8965,20.7938,20.888,109543.0
2018-04-19 10:00:00,24.39,24.4,24.28,24.3,93396.0,20.888,20.8965,20.7938,20.8109,93396.0
2018-04-19 10:10:00,24.29,24.32,24.24,24.29,112394.0,20.8023,20.828,20.7595,20.8023,112394.0
2018-04-19 10:20:00,24.29,24.31,24.24,24.28,100960.0,20.8023,20.8195,20.7595,20.7938,100960.0
2018-04-19 10:30:00,24.28,24.32,24.26,24.3,89700.0,20.7938,20.828,20.7766,20.8109,89700.0
2018-04-19 10:40:00,24.3,24.3,24.21,24.23,121652.0,20.8109,20.8109,20.7338,20.7509,121652.0
2018-04-19 10:50:00,24.24,24.24,24.2,24.22,89890.0,20.7595,20.7595,20.7252,20.7424,89890.0
2018-04-19 11:00:00,24.23,24.24,24.2,24.22,91384.0,20.7509,20.7595,20.7252,20.7424,91384.0
2018-04-19 11:10:00,24.22,24.25,24.21,24.24,84521.0,20.7424,20.7681,20.7338,20.7595,84521.0
2018-04-19 11:20:00,24.24,24.29,24.23,24.27,88186.0,20.7595,20.8023,20.7509,20.7852,88186.0
2018-04-19 11:30:00,24.26,24.27,24.22,24.22,97941.0,20.7766,20.7852,20.7424,20.7424,97941.0
2018-04-19 11:40:00,24.22,24.29,24.22,24.29,77426.0,20.7424,20.8023,20.7424,20.8023,77426.0
2018-04-19 11:50:00,24.29,24.29,24.22,24.22,87250.0,20.8023,20.8023,20.7424,20.7424,87250.0
2018-04-19 12:00:00,24.22,24.23,24.15,24.17,79789.0,20.7424,20.7509,20.6824,20.6996,79789.0
2018-04-19 12:10:00,24.16,24.19,24.15,24.17,75905.0,20.691,20.7167,20.6824,20.6996,75905.0
2018-04-19 12:20:00,24.17,24.18,24.14,24.17,67567.0,20.6996,20.7081,20.6739,20.6996,67567.0
2018-04-19 12:30:00,24.18,24.23,24.17,24.21,63491.0,20.7081,20.7509,20.6996,20.7338,63491.0
2018-04-19 12:40:00,24.22,24.26,24.19,24.24,211133.0,20.7424,20.7766,20.7167,20.7595,211133.0
2018-04-19 12:50:00,24.23,24.24,24.19,24.2,57104.0,20.7509,20.7595,20.7167,20.7252,57104.0
2018-04-19 13:00:00,24.2,24.2,24.13,24.13,111024.0,20.7252,20.7252,20.6653,20.6653,111024.0
2018-04-19 13:10:00,24.13,24.16,24.12,24.13,70074.0,20.6653,20.691,20.6567,20.6653,70074.0
2018-04-19 13:20:00,24.14,24.17,24.13,24.16,66315.0,20.6739,20.6996,20.6653,20.691,66315.0
2018-04-19 13:30:00,24.16,24.22,24.16,24.21,100749.0,20.691,20.7424,20.691,20.7338,100749.0
2018-04-19 13:40:00,24.21,24.22,24.19,24.2,43434.0,20.7338,20.7424,20.7167,20.7252,43434.0
2018-04-19 13:50:00,24.2,24.23,24.19,24.19,60422.0,20.7252,20.7509,20.7167,20.7167,60422.0
2018-04-19 14:00:00,24.19,24.24,24.18,24.23,120252.0,20.7167,20.7595,20.7081,20.7509,120252.0
2018-04-19 14:10:00,24.23,24.27,24.22,24.26,120374.0,20.7509,20.7852,20.7424,20.7766,120374.0
2018-04-19 14:20:00,24.27,24.28,24.21,24.22,140461.0,20.7852,20.7938,20.7338,20.7424,140461.0
2018-04-19 14:30:00,24.22,24.27,24.21,24.27,94805.0,20.7424,20.7852,20.7338,20.7852,94805.0
2018-04-19 14:40:00,24.27,24.29,24.24,24.27,123471.0,20.7852,20.8023,20.7595,20.7852,123471.0
2018-04-19 14:50:00,24.27,24.3,24.25,24.28,108775.0,20.7852,20.8109,20.7681,20.7938,108775.0
2018-04-19 15:00:00,24.28,24.32,24.26,24.31,112699.0,20.7938,20.828,20.7766,20.8195,112699.0
2018-04-19 15:10:00,24.31,24.31,24.25,24.28,129583.0,20.8195,20.8195,20.7681,20.7938,129583.0
2018-04-19 15:20:00,24.27,24.28,24.22,24.22,277571.0,20.7852,20.7938,20.7424,20.7424,277571.0
2018-04-19 15:30:00,24.22,24.33,24.21,24.28,300914.0,20.7424,20.8366,20.7338,20.7938,300914.0
2018-04-19 15:40:00,24.28,24.29,24.22,24.25,257872.0,20.7938,20.8023,20.7424,20.7681,257872.0
2018-04-19 15:50:00,24.25,24.27,24.2,24.22,976159.0,20.7681,20.7852,20.7252,20.7424,976159.0
2018-04-20 09:30:00,24.59,25.05,24.54,25.05,946066.0,21.0593,21.4532,21.0164,21.4532,946066.0
2018-04-20 09:40:00,25.05,25.42,25.05,25.35,894279.0,21.4532,21.7701,21.4532,21.7101,894279.0
2018-04-20 09:50:00,25.35,25.42,25.01,25.05,988041.0,21.7101,21.7701,21.4189,21.4532,988041.0
2018-04-20 10:00:00,25.06,25.1,24.87,24.88,482522.0,21.4618,21.496,21.299,21.3076,482522.0
2018-04-20 10:10:00,24.87,24.92,24.83,24.89,367820.0,21.299,21.3419,21.2648,21.3162,367820.0
2018-04-20 10:20:00,24.9,25.05,24.86,25.04,390193.0,21.3247,21.4532,21.2905,21.4446,390193.0
2018-04-20 10:30:00,25.04,25.04,24.88,24.9,320230.0,21.4446,21.4446,21.3076,21.3247,320230.0
2018-04-20 10:40:00,24.9,24.91,24.77,24.78,320876.0,21.3247,21.3333,21.2134,21.222,320876.0
2018-04-20 10:50:00,24.78,24.8,24.7,24.72,333211.0,21.222,21.2391,21.1535,21.1706,333211.0
2018-04-20 11:00:00,24.72,24.73,24.55,24.55,341335.0,21.1706,21.1791,21.025,21.025,341335.0
2018-04-20 11:10:00,24.56,24.58,24.44,24.5,436455.0,21.0336,21.0507,20.9308,20.9822,436455.0
2018-04-20 11:20:00,24.5,24.52,24.36,24.4,341282.0,20.9822,20.9993,20.8623,20.8965,341282.0
2018-04-20 11:30:00,24.4,24.47,24.37,24.37,311070.0,20.8965,20.9565,20.8708,20.8708,311070.0
2018-04-20 11:40:00,24.36,24.38,24.26,24.3,495935.0,20.8623,20.8794,20.7766,20.8109,495935.0
2018-04-20 11:50:00,24.3,24.33,24.1,24.12,342503.0,20.8109,20.8366,20.6396,20.6567,342503.0
2018-04-20 12:00:00,24.12,24.19,24.06,24.17,311595.0,20.6567,20.7167,20.6054,20.6996,311595.0
2018-04-20 12:10:00,24.17,24.18,24.04,24.04,214559.0,20.6996,20.7081,20.5882,20.5882,214559.0
2018-04-20 12:20:00,24.04,24.12,23.99,24.08,252501.0,20.5882,20.6567,20.5454,20.6225,252501.0
2018-04-20 12:30:00,24.08,24.14,23.99,24.08,258372.0,20.6225,20.6739,20.5454,20.6225,258372.0
2018-04-20 12:40:00,24.08,24.15,24.07,24.1,174972.0,20.6225,20.6824,20.6139,20.6396,174972.0
2018-04-20 12:50:00,24.1,24.15,24.06,24.14,167664.0,20.6396,20.6824,20.6054,20.6739,167664.0
2018-04-20 13:00:00,24.13,24.18,24.12,24.18,145297.0,20.6653,20.7081,20.6567,20.7081,145297.0
2018-04-20 13:10:00,24.18,24.28,24.17,24.26,220802.0,20.7081,20.7938,20.6996,20.7766,220802.0
2018-04-20 13:20:00,24.26,24.27,24.21,24.22,149573.0,20.7766,20.7852,20.7338,20.7424,149573.0
2018-04-20 13:30:00,24.23,24.27,24.21,24.26,261436.0,20.7509,20.7852,20.7338,20.7766,261436.0
2018-04-20 13:40:00,24.27,24.34,24.24,24.31,864362.0,20.7852,20.8451,20.7595,20.8195,864362.0
2018-04-20 13:50:00,24.31,24.37,24.3,24.32,153046.0,20.8195,20.8708,20.8109,20.828,153046.0
2018-04-20 14:00:00,24.32,24.36,24.3,24.35,187539.0,20.828,20.8623,20.8109,20.8537,187539.0
2018-04-20 14:10:00,24.36,24.39,24.34,24.35,166581.0,20.8623,20.888,20.8451,20.8537,166581.0
2018-04-20 14:20:00,24.35,24.36,24.26,24.31,203080.0,20.8537,20.8623,20.7766,20.8195,203080.0
2018-04-20 14:30:00,24.31,24.34,24.27,24.32,151009.0,20.8195,20.8451,20.7852,20.828,151009.0
2018-04-20 14:40:00,24.32,24.38,24.32,24.34,153949.0,20.828,20.8794,20.828,20.8451,153949.0
2018-04-20 14:50:00,24.34,24.37,24.3,24.36,184902.0,20.8451,20.8708,20.8109,20.8623,184902.0
2018-04-20 15:00:00,24.36,24.38,24.09,24.12,885103.0,20.8623,20.8794,20.631,20.6567,885103.0
2018-04-20 15:10:00,24.12,24.16,24.11,24.14,207287.0,20.6567,20.691,20.6482,20.6739,207287.0
2018-04-20 15:20:00,24.14,24.16,24.12,24.16,247380.0,20.6739,20.691,20.6567,20.691,247380.0
2018-04-20 15:30:00,24.16,24.22,24.14,24.22,361590.0,20.691,20.7424,20.6739,20.7424,361590.0
2018-04-20 15:40:00,24.22,24.23,24.18,24.19,469360.0,20.7424,20.7509,20.7081,20.7167,469360.0
2018-04-20 15:50:00,24.19,24.2,24.1,24.12,1273787.0,20.7167,20.7252,20.6396,20.6567,1273787.0
2018-04-23 09:30:00,24.26,24.41,24.19,24.27,351975.0,20.7766,20.9051,20.7167,20.7852,351975.0
2018-04-23 09:40:00,24.28,24.31,24.03,24.16,431368.0,20.7938,20.8195,20.5797,20.691,431368.0
2018-04-23 09:50:00,24.16,24.2,24.04,24.09,317665.0,20.691,20.7252,20.5882,20.631,317665.0
2018-04-23 10:00:00,24.1,24.2,24.07,24.19,210444.0,20.6396,20.7252,20.6139,20.7167,210444.0
2018-04-23 10:10:00,24.19,24.2,24.09,24.17,265100.0,20.7167,20.7252,20.631,20.6996,265100.0
2018-04-23 10:20:00,24.17,24.21,24.13,24.16,241296.0,20.6996,20.7338,20.6653,20.691,241296.0
2018-04-23 10:30:00,24.17,24.19,24.14,24.16,225812.0,20.6996,20.7167,20.6739,20.691,225812.0
2018-04-23 10:40:00,24.16,24.26,24.14,24.23,260563.0,20.691,20.7766,20.6739,20.7509,260563.0
2018-04-23 10:50:00,24.23,24.26,24.19,24.22,335960.0,20.7509,20.7766,20.7167,20.7424,335960.0
2018-04-23 11:00:00,24.23,24.23,24.18,24.22,391076.0,20.7509,20.7509,20.7081,20.7424,391076.0
2018-04-23 11:10:00,24.23,24.27,24.22,24.22,314219.0,20.7509,20.7852,20.7424,20.7424,314219.0
2018-04-23 11:20:00,24.23,24.33,24.21,24.32,259334.0,20.7509,20.8366,20.7338,20.828,259334.0
2018-04-23 11:30:00,24.33,24.35,24.3,24.35,250609.0,20.8366,20.8537,20.8109,20.8537,250609.0
2018-04-23 11:40:00,24.35,24.47,24.34,24.43,242873.0,20.8537,20.9565,20.8451,20.9222,242873.0
2018-04-23 11:50:00,24.44,24.44,24.4,24.44,216057.0,20.9308,20.9308,20.8965,20.9308,216057.0
2018-04-23 12:00:00,24.44,24.52,24.42,24.45,242366.0,20.9308,20.9993,20.9137,20.9394,242366.0
2018-04-23 12:10:00,24.45,24.53,24.45,24.49,193128.0,20.9394,21.0079,20.9394,20.9736,193128.0
2018-04-23 12:20:00,24.49,24.51,24.46,24.5,118986.0,20.9736,20.9907,20.9479,20.9822,118986.0
2018-04-23 12:30:00,24.5,24.5,24.42,24.43,124215.0,20.9822,20.9822,20.9137,20.9222,124215.0
2018-04-23 12:40:00,24.44,24.46,24.4,24.43,141442.0,20.9308,20.9479,20.8965,20.9222,141442.0
2018-04-23 12:50:00,24.43,24.48,24.43,24.48,95061.0,20.9222,20.965,20.9222,20.965,95061.0
2018-04-23 13:00:00,24.48,24.52,24.44,24.48,97872.0,20.965,20.9993,20.9308,20.965,97872.0
2018-04-23 13:10:00,24.48,24.52,24.46,24.52,97057.0,20.965,20.9993,20.9479,20.9993,97057.0
2018-04-23 13:20:00,24.52,24.57,24.5,24.54,122337.0,20.9993,21.0421,20.9822,21.0164,122337.0
2018-04-23 13:30:00,24.54,24.54,24.49,24.51,90697.0,21.0164,21.0164,20.9736,20.9907,90697.0
2018-04-23 13:40:00,24.51,24.56,24.49,24.55,113039.0,20.9907,21.0336,20.9736,21.025,113039.0
2018-04-23 13:50:00,24.55,24.58,24.54,24.57,111932.0,21.025,21.0507,21.0164,21.0421,111932.0
2018-04-23 14:00:00,24.58,24.6,24.5,24.51,123729.0,21.0507,21.0678,20.9822,20.9907,123729.0
2018-04-23 14:10:00,24.52,24.54,24.46,24.46,116125.0,20.9993,21.0164,20.9479,20.9479,116125.0
2018-04-23 14:20:00,24.47,24.5,24.46,24.5,130418.0,20.9565,20.9822,20.9479,20.9822,130418.0
2018-04-23 14:30:00,24.49,24.54,24.47,24.52,124992.0,20.9736,21.0164,20.9565,20.9993,124992.0
2018-04-23 14:40:00,24.52,24.56,24.49,24.51,132059.0,20.9993,21.0336,20.9736,20.9907,132059.0
2018-04-23 14:50:00,24.51,24.55,24.49,24.55,135179.0,20.9907,21.025,20.9736,21.025,135179.0
2018-04-23 15:00:00,24.55,24.62,24.53,24.6,151311.0,21.025,21.0849,21.0079,21.0678,151311.0
2018-04-23 15:10:00,24.6,24.69,24.58,24.68,170702.0,21.0678,21.1449,21.0507,21.1363,170702.0
2018-04-23 15:20:00,24.68,24.74,24.67,24.71,274263.0,21.1363,21.1877,21.1278,21.162,274263.0
2018-04-23 15:30:00,24.71,24.81,24.71,24.8,372317.0,21.162,21.2477,21.162,21.2391,372317.0
2018-04-23 15:40:00,24.8,24.87,24.77,24.78,464663.0,21.2391,21.299,21.2134,21.222,464663.0
2018-04-23 15:50:00,24.78,24.83,24.71,24.8,1193764.0,21.222,21.2648,21.162,21.2391,1193764.0
2018-04-24 09:30:00,24.82,25.09,24.82,25.04,483340.0,21.2562,21.4875,21.2562,21.4446,483340.0
2018-04-24 09:40:00,25.04,25.17,24.99,25.0,421912.0,21.4446,21.556,21.4018,21.4104,421912.0
2018-04-24 09:50:00,25.01,25.04,24.95,25.04,402907.0,21.4189,21.4446,21.3676,21.4446,402907.0
2018-04-24 10:00:00,25.04,25.19,25.02,25.18,238225.0,21.4446,21.5731,21.4275,21.5645,238225.0
2018-04-24 10:10:00,25.18,25.2,25.08,25.09,421934.0,21.5645,21.5817,21.4789,21.4875,421934.0
2018-04-24 10:20:00,25.09,25.19,25.03,25.19,201503.0,21.4875,21.5731,21.4361,21.5731,201503.0
2018-04-24 10:30:00,25.19,25.29,25.14,25.28,210588.0,21.5731,21.6587,21.5303,21.6502,210588.0
2018-04-24 10:40:00,25.29,25.39,25.26,25.37,285182.0,21.6587,21.7444,21.633,21.7273,285182.0
2018-04-24 10:50:00,25.37,25.44,25.33,25.43,249619.0,21.7273,21.7872,21.693,21.7786,249619.0
2018-04-24 11:00:00,25.44,25.45,25.25,25.26,360547.0,21.7872,21.7958,21.6245,21.633,360547.0
2018-04-24 11:10:00,25.26,25.42,25.26,25.41,332552.0,21.633,21.7701,21.633,21.7615,332552.0
2018-04-24 11:20:00,25.41,25.52,25.4,25.52,280343.0,21.7615,21.8557,21.7529,21.8557,280343.0
2018-04-24 11:30:00,25.52,25.53,25.46,25.49,227554.0,21.8557,21.8643,21.8043,21.83,227554.0
2018-04-24 11:40:00,25.49,25.58,25.49,25.51,173263.0,21.83,21.9071,21.83,21.8472,173263.0
2018-04-24 11:50:00,25.51,25.61,25.48,25.53,287018.0,21.8472,21.9328,21.8215,21.8643,287018.0
2018-04-24 12:00:00,25.53,25.53,25.43,25.45,160872.0,21.8643,21.8643,21.7786,21.7958,160872.0
2018-04-24 12:10:00,25.44,25.44,25.3,25.34,138120.0,21.7872,21.7872,21.6673,21.7016,138120.0
2018-04-24 12:20:00,25.34,25.38,25.28,25.32,264557.0,21.7016,21.7358,21.6502,21.6844,264557.0
2018-04-24 12:30:00,25.32,25.35,25.2,25.22,165865.0,21.6844,21.7101,21.5817,21.5988,165865.0
2018-04-24 12:40:00,25.21,25.21,25.16,25.19,211731.0,21.5902,21.5902,21.5474,21.5731,211731.0
2018-04-24 12:50:00,25.2,25.24,25.19,25.21,546344.0,21.5817,21.6159,21.5731,21.5902,546344.0
2018-04-24 13:00:00,25.2,25.28,25.2,25.25,226154.0,21.5817,21.6502,21.5817,21.6245,226154.0
2018-04-24 13:10:00,25.24,25.25,25.2,25.2,186777.0,21.6159,21.6245,21.5817,21.5817,186777.0
2018-04-24 13:20:00,25.21,25.29,25.19,25.28,161230.0,21.5902,21.6587,21.5731,21.6502,161230.0
2018-04-24 13:30:00,25.29,25.31,25.21,25.22,132602.0,21.6587,21.6759,21.5902,21.5988,132602.0
2018-04-24 13:40:00,25.22,25.23,25.16,25.22,121517.0,21.5988,21.6074,21.5474,21.5988,121517.0
2018-04-24 13:50:00,25.21,25.22,25.15,25.18,177478.0,21.5902,21.5988,21.5388,21.5645,177478.0
2018-04-24 14:00:00,25.18,25.18,25.11,25.17,146070.0,21.5645,21.5645,21.5046,21.556,146070.0
2018-04-24 14:10:00,25.17,25.23,25.13,25.16,143696.0,21.556,21.6074,21.5217,21.5474,143696.0
2018-04-24 14:20:00,25.15,25.25,25.14,25.14,217098.0,21.5388,21.6245,21.5303,21.5303,217098.0
2018-04-24 14:30:00,25.14,25.18,25.1,25.13,202436.0,21.5303,21.5645,21.496,21.5217,202436.0
2018-04-24 14:40:00,25.13,25.22,25.12,25.21,178144.0,21.5217,21.5988,21.5132,21.5902,178144.0
2018-04-24 14:50:00,25.22,25.24,25.19,25.2,191991.0,21.5988,21.6159,21.5731,21.5817,191991.0
2018-04-24 15:00:00,25.21,25.31,25.2,25.26,145003.0,21.5902,21.6759,21.5817,21.633,145003.0
2018-04-24 15:10:00,25.26,25.32,25.23,25.26,179623.0,21.633,21.6844,21.6074,21.633,179623.0
2018-04-24 15:20:00,25.26,25.33,25.22,25.25,168721.0,21.633,21.693,21.5988,21.6245,168721.0
2018-04-24 15:30:00,25.24,25.29,25.2,25.25,344230.0,21.6159,21.6587,21.5817,21.6245,344230.0
2018-04-24 15:40:00,25.24,25.33,25.22,25.3,379142.0,21.6159,21.693,21.5988,21.6673,379142.0
2018-04-24 15:50:00,25.3,25.41,25.29,25.4,1350257.0,21.6673,21.7615,21.6587,21.7529,1350257.0
2018-04-25 09:30:00,25.25,25.43,25.18,25.29,314581.0,21.6245,21.7786,21.5645,21.6587,314581.0
2018-04-25 09:40:00,25.29,25.39,25.19,25.27,313488.0,21.6587,21.7444,21.5731,21.6416,313488.0
2018-04-25 09:50:00,25.28,25.46,25.24,25.45,281229.0,21.6502,21.8043,21.6159,21.7958,281229.0
2018-04-25 10:00:00,25.45,25.59,25.39,25.53,330327.0,21.7958,21.9157,21.7444,21.8643,330327.0
2018-04-25 10:10:00,25.53,25.62,25.44,25.45,187621.0,21.8643,21.9414,21.7872,21.7958,187621.0
2018-04-25 10:20:00,25.46,25.55,25.43,25.52,145212.0,21.8043,21.8814,21.7786,21.8557,145212.0
2018-04-25 10:30:00,25.53,25.54,25.45,25.51,155092.0,21.8643,21.8728,21.7958,21.8472,155092.0
2018-04-25 10:40:00,25.51,25.57,25.47,25.54,173651.0,21.8472,21.8985,21.8129,21.8728,173651.0
2018-04-25 10:50:00,25.53,25.54,25.48,25.52,114135.0,21.8643,21.8728,21.8215,21.8557,114135.0
2018-04-25 11:00:00,25.52,25.55,25.49,25.53,137609.0,21.8557,21.8814,21.83,21.8643,137609.0
2018-04-25 11:10:00,25.54,25.61,25.46,25.49,220414.0,21.8728,21.9328,21.8043,21.83,220414.0
2018-04-25 11:20:00,25.49,25.5,25.42,25.5,187054.0,21.83,21.8386,21.7701,21.8386,187054.0
2018-04-25 11:30:00,25.5,25.51,25.39,25.39,105451.0,21.8386,21.8472,21.7444,21.7444,105451.0
2018-04-25 11:40:00,25.39,25.46,25.39,25.41,120649.0,21.7444,21.8043,21.7444,21.7615,120649.0
2018-04-25 11:50:00,25.41,25.47,25.38,25.43,145119.0,21.7615,21.8129,21.7358,21.7786,145119.0
2018-04-25 12:00:00,25.43,25.43,25.38,25.43,121409.0,21.7786,21.7786,21.7358,21.7786,121409.0
2018-04-25 12:10:00,25.43,25.51,25.41,25.5,130686.0,21.7786,21.8472,21.7615,21.8386,130686.0
2018-04-25 12:20:00,25.51,25.55,25.47,25.53,143665.0,21.8472,21.8814,21.8129,21.8643,143665.0
2018-04-25 12:30:00,25.53,25.57,25.51,25.56,97243.0,21.8643,21.8985,21.8472,21.89,97243.0
2018-04-25 12:40:00,25.55,25.57,25.51,25.51,89332.0,21.8814,21.8985,21.8472,21.8472,89332.0
2018-04-25 12:50:00,25.52,25.54,25.48,25.49,156561.0,21.8557,21.8728,21.8215,21.83,156561.0
2018-04-25 13:00:00,25.49,25.49,25.41,25.42,152481.0,21.83,21.83,21.7615,21.7701,152481.0
2018-04-25 13:10:00,25.42,25.46,25.4,25.42,93543.0,21.7701,21.8043,21.7529,21.7701,93543.0
2018-04-25 13:20:00,25.42,25.51,25.42,25.51,106550.0,21.7701,21.8472,21.7701,21.8472,106550.0
2018-04-25 13:30:00,25.51,25.57,25.5,25.52,87113.0,21.8472,21.8985,21.8386,21.8557,87113.0
2018-04-25 13:40:00,25.52,25.56,25.49,25.5,135588.0,21.8557,21.89,21.83,21.8386,135588.0
2018-04-25 13:50:00,25.5,25.6,25.49,25.6,165456.0,21.8386,21.9242,21.83,21.9242,165456.0
2018-04-25 14:00:00,25.6,25.62,25.53,25.59,125909.0,21.9242,21.9414,21.8643,21.9157,125909.0
2018-04-25 14:10:00,25.6,25.61,25.56,25.56,118916.0,21.9242,21.9328,21.89,21.89,118916.0
2018-04-25 14:20:00,25.57,25.59,25.52,25.55,122668.0,21.8985,21.9157,21.8557,21.8814,122668.0
2018-04-25 14:30:00,25.56,25.61,25.55,25.6,142143.0,21.89,21.9328,21.8814,21.9242,142143.0
2018-04-25 14:40:00,25.6,25.65,25.59,25.64,118879.0,21.9242,21.9671,21.9157,21.9585,118879.0
2018-04-25 14:50:00,25.63,25.64,25.59,25.63,129127.0,21.9499,21.9585,21.9157,21.9499,129127.0
2018-04-25 15:00:00,25.63,25.66,25.6,25.64,256153.0,21.9499,21.9756,21.9242,21.9585,256153.0
2018-04-25 15:10:00,25.64,25.7,25.64,25.67,249645.0,21.9585,22.0099,21.9585,21.9842,249645.0
2018-04-25 15:20:00,25.67,25.71,25.65,25.7,265353.0,21.9842,22.0184,21.9671,22.0099,265353.0
2018-04-25 15:30:00,25.71,25.72,25.67,25.68,411761.0,22.0184,22.027,21.9842,21.9927,411761.0
2018-04-25 15:40:00,25.68,25.69,25.57,25.6,362305.0,21.9927,22.0013,21.8985,21.9242,362305.0
2018-04-25 15:50:00,25.6,25.64,25.57,25.63,632518.0,21.9242,21.9585,21.8985,21.9499,632518.0
2018-04-26 09:30:00,25.64,25.84,25.54,25.74,323201.0,21.9585,22.1298,21.8728,22.0441,323201.0
2018-04-26 09:40:00,25.75,25.77,25.44,25.46,265851.0,22.0527,22.0698,21.7872,21.8043,265851.0
2018-04-26 09:50:00,25.46,25.6,25.44,25.55,156753.0,21.8043,21.9242,21.7872,21.8814,156753.0
2018-04-26 10:00:00,25.56,25.57,25.47,25.54,170347.0,21.89,21.8985,21.8129,21.8728,170347.0
2018-04-26 10:10:00,25.54,25.66,25.5,25.62,170878.0,21.8728,21.9756,21.8386,21.9414,170878.0
2018-04-26 10:20:00,25.62,25.64,25.55,25.61,246232.0,21.9414,21.9585,21.8814,21.9328,246232.0
2018-04-26 10:30:00,25.6,25.65,25.59,25.64,120563.0,21.9242,21.9671,21.9157,21.9585,120563.0
2018-04-26 10:40:00,25.65,25.69,25.55,25.55,134246.0,21.9671,22.0013,21.8814,21.8814,134246.0
2018-04-26 10:50:00,25.56,25.62,25.52,25.61,132460.0,21.89,21.9414,21.8557,21.9328,132460.0
2018-04-26 11:00:00,25.62,25.65,25.56,25.57,127029.0,21.9414,21.9671,21.89,21.8985,127029.0
2018-04-26 11:10:00,25.57,25.59,25.51,25.53,167538.0,21.8985,21.9157,21.8472,21.8643,167538.0
2018-04-26 11:20:00,25.54,25.62,25.53,25.62,199136.0,21.8728,21.9414,21.8643,21.9414,199136.0
2018-04-26 11:30:00,25.63,25.67,25.58,25.64,649301.0,21.9499,21.9842,21.9071,21.9585,649301.0
2018-04-26 11:40:00,25.64,25.7,25.63,25.7,115956.0,21.9585,22.0099,21.9499,22.0099,115956.0
2018-04-26 11:50:00,25.69,25.7,25.63,25.65,266290.0,22.0013,22.0099,21.9499,21.9671,266290.0
2018-04-26 12:00:00,25.66,25.74,25.65,25.74,202243.0,21.9756,22.0441,21.9671,22.0441,202243.0
2018-04-26 12:10:00,25.74,25.78,25.7,25.75,316660.0,22.0441,22.0784,22.0099,22.0527,316660.0
2018-04-26 12:20:00,25.75,25.77,25.7,25.7,127934.0,22.0527,22.0698,22.0099,22.0099,127934.0
2018-04-26 12:30:00,25.7,25.71,25.65,25.66,166859.0,22.0099,22.0184,21.9671,21.9756,166859.0
2018-04-26 12:40:00,25.66,25.66,25.62,25.64,106534.0,21.9756,21.9756,21.9414,21.9585,106534.0
2018-04-26 12:50:00,25.64,25.67,25.64,25.66,99621.0,21.9585,21.9842,21.9585,21.9756,99621.0
2018-04-26 13:00:00,25.65,25.68,25.63,25.67,145677.0,21.9671,21.9927,21.9499,21.9842,145677.0
2018-04-26 13:10:00,25.67,25.7,25.65,25.69,177195.0,21.9842,22.0099,21.9671,22.0013,177195.0
2018-04-26 13:20:00,25.68,25.69,25.65,25.66,128945.0,21.9927,22.0013,21.9671,21.9756,128945.0
2018-04-26 13:30:00,25.67,25.67,25.63,25.64,108473.0,21.9842,21.9842,21.9499,21.9585,108473.0
2018-04-26 13:40:00,25.64,25.66,25.62,25.66,123214.0,21.9585,21.9756,21.9414,21.9756,123214.0
2018-04-26 13:50:00,25.66,25.67,25.64,25.64,170949.0,21.9756,21.9842,21.9585,21.9585,170949.0
2018-04-26 14:00:00,25.65,25.71,25.64,25.69,213184.0,21.9671,22.0184,21.9585,22.0013,213184.0
2018-04-26 14:10:00,25.69,25.69,25.66,25.67,102481.0,22.0013,22.0013,21.9756,21.9842,102481.0
2018-04-26 14:20:00,25.67,25.69,25.64,25.66,139423.0,21.9842,22.0013,21.9585,21.9756,139423.0
2018-04-26 14:30:00,25.67,25.68,25.62,25.63,145186.0,21.9842,21.9927,21.9414,21.9499,145186.0
2018-04-26 14:40:00,25.64,25.71,25.63,25.7,193573.0,21.9585,22.0184,21.9499,22.0099,193573.0
2018-04-26 14:50:00,25.7,25.75,25.69,25.7,177866.0,22.0099,22.0527,22.0013,22.0099,177866.0
2018-04-26 15:00:00,25.71,25.71,25.64,25.64,251780.0,22.0184,22.0184,21.9585,21.9585,251780.0
2018-04-26 15:10:00,25.64,25.67,25.63,25.64,167420.0,21.9585,21.9842,21.9499,21.9585,167420.0
2018-04-26 15:20:00,25.64,25.65,25.61,25.61,169296.0,21.9585,21.9671,21.9328,21.9328,169296.0
2018-04-26 15:30:00,25.61,25.64,25.6,25.62,238900.0,21.9328,21.9585,21.9242,21.9414,238900.0
2018-04-26 15:40:00,25.62,25.68,25.58,25.64,527028.0,21.9414,21.9927,21.9071,21.9585,527028.0
2018-04-26 15:50:00,25.64,25.65,25.6,25.63,943864.0,21.9585,21.9671,21.9242,21.9499,943864.0
2018-04-27 09:30:00,25.51,25.76,25.47,25.61,278730.0,21.8472,22.0613,21.8129,21.9328,278730.0
2018-04-27 09:40:00,25.6,25.66,25.58,25.6,187233.0,21.9242,21.9756,21.9071,21.9242,187233.0
2018-04-27 09:50:00,25.61,25.68,25.58,25.61,177452.0,21.9328,21.9927,21.9071,21.9328,177452.0
2018-04-27 10:00:00,25.61,25.67,25.6,25.63,160244.0,21.9328,21.9842,21.9242,21.9499,160244.0
2018-04-27 10:10:00,25.63,25.72,25.62,25.71,170514.0,21.9499,22.027,21.9414,22.0184,170514.0
2018-04-27 10:20:00,25.71,25.73,25.66,25.66,171863.0,22.0184,22.0356,21.9756,21.9756,171863.0
2018-04-27 10:30:00,25.66,25.69,25.61,25.64,138609.0,21.9756,22.0013,21.9328,21.9585,138609.0
2018-04-27 10:40:00,25.63,25.64,25.55,25.59,235716.0,21.9499,21.9585,21.8814,21.9157,235716.0
2018-04-27 10:50:00,25.59,25.59,25.46,25.5,269259.0,21.9157,21.9157,21.8043,21.8386,269259.0
2018-04-27 11:00:00,25.5,25.63,25.5,25.6,233036.0,21.8386,21.9499,21.8386,21.9242,233036.0
2018-04-27 11:10:00,25.6,25.61,25.55,25.57,123953.0,21.9242,21.9328,21.8814,21.8985,123953.0
2018-04-27 11:20:00,25.57,25.6,25.54,25.58,97631.0,21.8985,21.9242,21.8728,21.9071,97631.0
2018-04-27 11:30:00,25.57,25.6,25.53,25.58,84543.0,21.8985,21.9242,21.8643,21.9071,84543.0
2018-04-27 11:40:00,25.58,25.59,25.52,25.54,118423.0,21.9071,21.9157,21.8557,21.8728,118423.0
2018-04-27 11:50:00,25.54,25.54,25.47,25.49,163034.0,21.8728,21.8728,21.8129,21.83,163034.0
2018-04-27 12:00:00,25.5,25.56,25.49,25.5,87467.0,21.8386,21.89,21.83,21.8386,87467.0
2018-04-27 12:10:00,25.5,25.53,25.47,25.53,117473.0,21.8386,21.8643,21.8129,21.8643,117473.0
2018-04-27 12:20:00,25.54,25.57,25.5,25.55,99403.0,21.8728,21.8985,21.8386,21.8814,99403.0
2018-04-27 12:30:00,25.56,25.58,25.5,25.5,170498.0,21.89,21.9071,21.8386,21.8386,170498.0
2018-04-27 12:40:00,25.51,25.58,25.5,25.56,96698.0,21.8472,21.9071,21.8386,21.89,96698.0
2018-04-27 12:50:00,25.57,25.59,25.53,25.54,229623.0,21.8985,21.9157,21.8643,21.8728,229623.0
2018-04-27 13:00:00,25.54,25.58,25.49,25.54,229008.0,21.8728,21.9071,21.83,21.8728,229008.0
2018-04-27 13:10:00,25.54,25.58,25.52,25.55,131155.0,21.8728,21.9071,21.8557,21.8814,131155.0
2018-04-27 13:20:00,25.54,25.55,25.48,25.51,177409.0,21.8728,21.8814,21.8215,21.8472,177409.0
2018-04-27 13:30:00,25.51,25.54,25.49,25.51,76837.0,21.8472,21.8728,21.83,21.8472,76837.0
2018-04-27 13:40:00,25.51,25.53,25.48,25.51,80179.0,21.8472,21.8643,21.8215,21.8472,80179.0
2018-04-27 13:50:00,25.52,25.54,25.49,25.5,86056.0,21.8557,21.8728,21.83,21.8386,86056.0
2018-04-27 14:00:00,25.5,25.58,25.48,25.57,114731.0,21.8386,21.9071,21.8215,21.8985,114731.0
2018-04-27 14:10:00,25.58,25.66,25.57,25.63,140407.0,21.9071,21.9756,21.8985,21.9499,140407.0
2018-04-27 14:20:00,25.62,25.65,25.59,25.64,101624.0,21.9414,21.9671,21.9157,21.9585,101624.0
2018-04-27 14:30:00,25.64,25.66,25.6,25.62,230613.0,21.9585,21.9756,21.9242,21.9414,230613.0
2018-04-27 14:40:00,25.62,25.63,25.6,25.63,139135.0,21.9414,21.9499,21.9242,21.9499,139135.0
2018-04-27 14:50:00,25.63,25.64,25.6,25.64,240983.0,21.9499,21.9585,21.9242,21.9585,240983.0
2018-04-27 15:00:00,25.64,25.64,25.6,25.63,151854.0,21.9585,21.9585,21.9242,21.9499,151854.0
2018-04-27 15:10:00,25.64,25.65,25.58,25.6,124700.0,21.9585,21.9671,21.9071,21.9242,124700.0
2018-04-27 15:20:00,25.59,25.61,25.57,25.58,125216.0,21.9157,21.9328,21.8985,21.9071,125216.0
2018-04-27 15:30:00,25.58,25.59,25.53,25.56,209295.0,21.9071,21.9157,21.8643,21.89,209295.0
2018-04-27 15:40:00,25.55,25.56,25.46,25.48,313375.0,21.8814,21.89,21.8043,21.8215,313375.0
2018-04-27 15:50:00,25.47,25.57,25.46,25.54,407508.0,21.8129,21.8985,21.8043,21.8728,407508.0
2018-04-30 09:30:00,25.68,26.04,25.67,26.0,348691.0,21.9927,22.3011,21.9842,22.2668,348691.0
2018-04-30 09:40:00,26.01,26.02,25.78,25.79,368255.0,22.2754,22.2839,22.0784,22.0869,368255.0
2018-04-30 09:50:00,25.78,25.79,25.61,25.62,234882.0,22.0784,22.0869,21.9328,21.9414,234882.0
2018-04-30 10:00:00,25.62,25.65,25.51,25.58,543297.0,21.9414,21.9671,21.8472,21.9071,543297.0
2018-04-30 10:10:00,25.58,25.62,25.55,25.56,379611.0,21.9071,21.9414,21.8814,21.89,379611.0
2018-04-30 10:20:00,25.56,25.59,25.51,25.55,403787.0,21.89,21.9157,21.8472,21.8814,403787.0
2018-04-30 10:30:00,25.55,25.55,25.5,25.52,219351.0,21.8814,21.8814,21.8386,21.8557,219351.0
2018-04-30 10:40:00,25.52,25.65,25.52,25.58,237591.0,21.8557,21.9671,21.8557,21.9071,237591.0
2018-04-30 10:50:00,25.58,25.61,25.48,25.5,205732.0,21.9071,21.9328,21.8215,21.8386,205732.0
2018-04-30 11:00:00,25.5,25.6,25.5,25.6,146991.0,21.8386,21.9242,21.8386,21.9242,146991.0
2018-04-30 11:10:00,25.6,25.69,25.58,25.67,151332.0,21.9242,22.0013,21.9071,21.9842,151332.0
2018-04-30 11:20:00,25.67,25.71,25.65,25.7,137110.0,21.9842,22.0184,21.9671,22.0099,137110.0
2018-04-30 11:30:00,25.69,25.7,25.58,25.6,212718.0,22.0013,22.0099,21.9071,21.9242,212718.0
2018-04-30 11:40:00,25.6,25.6,25.47,25.48,181616.0,21.9242,21.9242,21.8129,21.8215,181616.0
2018-04-30 11:50:00,25.49,25.5,25.46,25.5,96612.0,21.83,21.8386,21.8043,21.8386,96612.0
2018-04-30 12:00:00,25.5,25.51,25.46,25.48,108563.0,21.8386,21.8472,21.8043,21.8215,108563.0
2018-04-30 12:10:00,25.48,25.51,25.44,25.45,114458.0,21.8215,21.8472,21.7872,21.7958,114458.0
2018-04-30 12:20:00,25.45,25.47,25.42,25.45,122621.0,21.7958,21.8129,21.7701,21.7958,122621.0
2018-04-30 12:30:00,25.45,25.51,25.43,25.49,162911.0,21.7958,21.8472,21.7786,21.83,162911.0
2018-04-30 12:40:00,25.49,25.49,25.41,25.46,132674.0,21.83,21.83,21.7615,21.8043,132674.0
2018-04-30 12:50:00,25.46,25.47,25.39,25.44,119979.0,21.8043,21.8129,21.7444,21.7872,119979.0
2018-04-30 13:00:00,25.44,25.48,25.42,25.44,102483.0,21.7872,21.8215,21.7701,21.7872,102483.0
2018-04-30 13:10:00,25.44,25.45,25.37,25.41,94843.0,21.7872,21.7958,21.7273,21.7615,94843.0
2018-04-30 13:20:00,25.41,25.43,25.38,25.41,128752.0,21.7615,21.7786,21.7358,21.7615,128752.0
2018-04-30 13:30:00,25.4,25.45,25.4,25.41,102264.0,21.7529,21.7958,21.7529,21.7615,102264.0
2018-04-30 13:40:00,25.41,25.43,25.39,25.39,91610.0,21.7615,21.7786,21.7444,21.7444,91610.0
2018-04-30 13:50:00,25.39,25.41,25.35,25.4,120937.0,21.7444,21.7615,21.7101,21.7529,120937.0
2018-04-30 14:00:00,25.39,25.4,25.31,25.33,160241.0,21.7444,21.7529,21.6759,21.693,160241.0
2018-04-30 14:10:00,25.33,25.38,25.31,25.34,162062.0,21.693,21.7358,21.6759,21.7016,162062.0
2018-04-30 14:20:00,25.33,25.4,25.33,25.39,169192.0,21.693,21.7529,21.693,21.7444,169192.0
2018-04-30 14:30:00,25.38,25.4,25.32,25.32,175579.0,21.7358,21.7529,21.6844,21.6844,175579.0
2018-04-30 14:40:00,25.32,25.33,25.28,25.33,202755.0,21.6844,21.693,21.6502,21.693,202755.0
2018-04-30 14:50:00,25.33,25.33,25.25,25.29,250905.0,21.693,21.693,21.6245,21.6587,250905.0
2018-04-30 15:00:00,25.29,25.31,25.25,25.29,175641.0,21.6587,21.6759,21.6245,21.6587,175641.0
2018-04-30 15:10:00,25.29,25.32,25.27,25.29,163547.0,21.6587,21.6844,21.6416,21.6587,163547.0
2018-04-30 15:20:00,25.29,25.29,25.21,25.24,240017.0,21.6587,21.6587,21.5902,21.6159,240017.0
2018-04-30 15:30:00,25.24,25.31,25.24,25.27,302304.0,21.6159,21.6759,21.6159,21.6416,302304.0
2018-04-30 15:40:00,25.28,25.3,25.19,25.2,709034.0,21.6502,21.6673,21.5731,21.5817,709034.0
2018-04-30 15:50:00,25.2,25.22,25.13,25.18,1115369.0,21.5817,21.5988,21.5217,21.5645,1115369.0
2018-05-01 09:30:00,25.06,25.32,25.01,25.19,261116.0,21.4618,21.6844,21.4189,21.5731,261116.0
2018-05-01 09:40:00,25.2,25.26,25.1,25.12,216740.0,21.5817,21.633,21.496,21.5132,216740.0
2018-05-01 09:50:00,25.13,25.17,25.05,25.1,158086.0,21.5217,21.556,21.4532,21.496,158086.0
2018-05-01 10:00:00,25.09,25.1,25.01,25.03,243436.0,21.4875,21.496,21.4189,21.4361,243436.0
2018-05-01 10:10:00,25.03,25.09,25.02,25.05,111241.0,21.4361,21.4875,21.4275,21.4532,111241.0
2018-05-01 10:20:00,25.05,25.08,24.96,25.05,145696.0,21.4532,21.4789,21.3761,21.4532,145696.0
2018-05-01 10:30:00,25.05,25.06,24.8,24.81,143865.0,21.4532,21.4618,21.2391,21.2477,143865.0
2018-05-01 10:40:00,24.82,24.9,24.76,24.84,204343.0,21.2562,21.3247,21.2048,21.2734,204343.0
2018-05-01 10:50:00,24.84,24.85,24.77,24.82,128617.0,21.2734,21.2819,21.2134,21.2562,128617.0
2018-05-01 11:00:00,24.82,24.83,24.68,24.71,189080.0,21.2562,21.2648,21.1363,21.162,189080.0
2018-05-01 11:10:00,24.72,24.83,24.69,24.8,283305.0,21.1706,21.2648,21.1449,21.2391,283305.0
2018-05-01 11:20:00,24.81,24.87,24.76,24.77,154798.0,21.2477,21.299,21.2048,21.2134,154798.0
2018-05-01 11:30:00,24.77,24.87,24.77,24.84,107890.0,21.2134,21.299,21.2134,21.2734,107890.0
2018-05-01 11:40:00,24.85,24.92,24.84,24.84,188373.0,21.2819,21.3419,21.2734,21.2734,188373.0
2018-05-01 11:50:00,24.84,24.85,24.63,24.64,296504.0,21.2734,21.2819,21.0935,21.1021,296504.0
2018-05-01 12:00:00,24.64,24.68,24.6,24.65,322790.0,21.1021,21.1363,21.0678,21.1106,322790.0
2018-05-01 12:10:00,24.66,24.68,24.58,24.59,192403.0,21.1192,21.1363,21.0507,21.0593,192403.0
2018-05-01 12:20:00,24.59,24.75,24.59,24.75,134879.0,21.0593,21.1963,21.0593,21.1963,134879.0
2018-05-01 12:30:00,24.75,24.79,24.68,24.69,126394.0,21.1963,21.2305,21.1363,21.1449,126394.0
2018-05-01 12:40:00,24.69,24.71,24.64,24.64,124293.0,21.1449,21.162,21.1021,21.1021,124293.0
2018-05-01 12:50:00,24.65,24.65,24.58,24.58,225035.0,21.1106,21.1106,21.0507,21.0507,225035.0
2018-05-01 13:00:00,24.58,24.6,24.46,24.48,209316.0,21.0507,21.0678,20.9479,20.965,209316.0
2018-05-01 13:10:00,24.48,24.51,24.37,24.38,212186.0,20.965,20.9907,20.8708,20.8794,212186.0
2018-05-01 13:20:00,24.38,24.4,24.31,24.39,254468.0,20.8794,20.8965,20.8195,20.888,254468.0
2018-05-01 13:30:00,24.39,24.4,24.31,24.32,196094.0,20.888,20.8965,20.8195,20.828,196094.0
2018-05-01 13:40:00,24.33,24.48,24.3,24.48,196295.0,20.8366,20.965,20.8109,20.965,196295.0
2018-05-01 13:50:00,24.48,24.59,24.42,24.57,171077.0,20.965,21.0593,20.9137,21.0421,171077.0
2018-05-01 14:00:00,24.57,24.64,24.55,24.57,144392.0,21.0421,21.1021,21.025,21.0421,144392.0
2018-05-01 14:10:00,24.58,24.64,24.54,24.62,158033.0,21.0507,21.1021,21.0164,21.0849,158033.0
2018-05-01 14:20:00,24.62,24.73,24.6,24.7,192016.0,21.0849,21.1791,21.0678,21.1535,192016.0
2018-05-01 14:30:00,24.7,24.72,24.67,24.69,110092.0,21.1535,21.1706,21.1278,21.1449,110092.0
2018-05-01 14:40:00,24.69,24.76,24.68,24.73,213289.0,21.1449,21.2048,21.1363,21.1791,213289.0
2018-05-01 14:50:00,24.73,24.76,24.69,24.75,365979.0,21.1791,21.2048,21.1449,21.1963,365979.0
2018-05-01 15:00:00,24.75,24.79,24.73,24.76,156662.0,21.1963,21.2305,21.1791,21.2048,156662.0
2018-05-01 15:10:00,24.76,24.78,24.71,24.74,155217.0,21.2048,21.222,21.162,21.1877,155217.0
2018-05-01 15:20:00,24.75,24.77,24.73,24.74,162139.0,21.1963,21.2134,21.1791,21.1877,162139.0
2018-05-01 15:30:00,24.74,24.77,24.7,24.72,257272.0,21.1877,21.2134,21.1535,21.1706,257272.0
2018-05-01 15:40:00,24.72,24.77,24.7,24.7,410138.0,21.1706,21.2134,21.1535,21.1535,410138.0
2018-05-01 15:50:00,24.71,24.77,24.7,24.76,503279.0,21.162,21.2134,21.1535,21.2048,503279.0
2018-05-02 09:30:00,24.31,24.36,23.8,23.95,932556.0,20.8195,20.8623,20.3827,20.5111,932556.0
2018-05-02 09:40:00,23.95,23.97,23.61,23.81,763046.0,20.5111,20.5283,20.22,20.3912,763046.0
2018-05-02 09:50:00,23.81,24.02,23.73,23.98,692965.0,20.3912,20.5711,20.3227,20.5368,692965.0
2018-05-02 10:00:00,23.97,24.13,23.95,24.07,437620.0,20.5283,20.6653,20.5111,20.6139,437620.0
2018-05-02 10:10:00,24.08,24.2,24.04,24.1,336367.0,20.6225,20.7252,20.5882,20.6396,336367.0
2018-05-02 10:20:00,24.1,24.26,24.1,24.25,321911.0,20.6396,20.7766,20.6396,20.7681,321911.0
2018-05-02 10:30:00,24.25,24.39,24.24,24.3,265130.0,20.7681,20.888,20.7595,20.8109,265130.0
2018-05-02 10:40:00,24.3,24.38,24.19,24.38,230692.0,20.8109,20.8794,20.7167,20.8794,230692.0
2018-05-02 10:50:00,24.38,24.48,24.34,24.37,214817.0,20.8794,20.965,20.8451,20.8708,214817.0
2018-05-02 11:00:00,24.37,24.39,24.29,24.39,168019.0,20.8708,20.888,20.8023,20.888,168019.0
2018-05-02 11:10:00,24.4,24.49,24.4,24.42,181881.0,20.8965,20.9736,20.8965,20.9137,181881.0
2018-05-02 11:20:00,24.42,24.49,24.37,24.47,188811.0,20.9137,20.9736,20.8708,20.9565,188811.0
2018-05-02 11:30:00,24.47,24.47,24.34,24.37,253255.0,20.9565,20.9565,20.8451,20.8708,253255.0
2018-05-02 11:40:00,24.37,24.41,24.28,24.33,149115.0,20.8708,20.9051,20.7938,20.8366,149115.0
2018-05-02 11:50:00,24.33,24.37,24.31,24.33,139534.0,20.8366,20.8708,20.8195,20.8366,139534.0
2018-05-02 12:00:00,24.33,24.38,24.29,24.34,287820.0,20.8366,20.8794,20.8023,20.8451,287820.0
2018-05-02 12:10:00,24.34,24.37,24.31,24.35,130579.0,20.8451,20.8708,20.8195,20.8537,130579.0
2018-05-02 12:20:00,24.35,24.43,24.33,24.4,152548.0,20.8537,20.9222,20.8366,20.8965,152548.0
2018-05-02 12:30:00,24.41,24.42,24.38,24.39,167472.0,20.9051,20.9137,20.8794,20.888,167472.0
2018-05-02 12:40:00,24.4,24.43,24.39,24.43,103758.0,20.8965,20.9222,20.888,20.9222,103758.0
2018-05-02 12:50:00,24.43,24.46,24.41,24.43,94199.0,20.9222,20.9479,20.9051,20.9222,94199.0
2018-05-02 13:00:00,24.43,24.48,24.42,24.48,112673.0,20.9222,20.965,20.9137,20.965,112673.0
2018-05-02 13:10:00,24.48,24.52,24.45,24.49,139398.0,20.965,20.9993,20.9394,20.9736,139398.0
2018-05-02 13:20:00,24.5,24.56,24.49,24.52,116294.0,20.9822,21.0336,20.9736,20.9993,116294.0
2018-05-02 13:30:00,24.53,24.55,24.5,24.54,120263.0,21.0079,21.025,20.9822,21.0164,120263.0
2018-05-02 13:40:00,24.54,24.63,24.53,24.62,142573.0,21.0164,21.0935,21.0079,21.0849,142573.0
2018-05-02 13:50:00,24.62,24.67,24.56,24.64,237959.0,21.0849,21.1278,21.0336,21.1021,237959.0
2018-05-02 14:00:00,24.64,24.8,24.59,24.72,178047.0,21.1021,21.2391,21.0593,21.1706,178047.0
2018-05-02 14:10:00,24.73,24.74,24.62,24.63,136626.0,21.1791,21.1877,21.0849,21.0935,136626.0
2018-05-02 14:20:00,24.63,24.7,24.59,24.68,140739.0,21.0935,21.1535,21.0593,21.1363,140739.0
2018-05-02 14:30:00,24.68,24.72,24.63,24.64,161350.0,21.1363,21.1706,21.0935,21.1021,161350.0
2018-05-02 14:40:00,24.64,24.65,24.58,24.59,218681.0,21.1021,21.1106,21.0507,21.0593,218681.0
2018-05-02 14:50:00,24.59,24.65,24.56,24.63,186955.0,21.0593,21.1106,21.0336,21.0935,186955.0
2018-05-02 15:00:00,24.63,24.67,24.59,24.66,107624.0,21.0935,21.1278,21.0593,21.1192,107624.0
2018-05-02 15:10:00,24.66,24.69,24.64,24.68,120054.0,21.1192,21.1449,21.1021,21.1363,120054.0
2018-05-02 15:20:00,24.68,24.68,24.58,24.59,136838.0,21.1363,21.1363,21.0507,21.0593,136838.0
2018-05-02 15:30:00,24.59,24.6,24.54,24.57,292805.0,21.0593,21.0678,21.0164,21.0421,292805.0
2018-05-02 15:40:00,24.57,24.58,24.46,24.55,410997.0,21.0421,21.0507,20.9479,21.025,410997.0
2018-05-02 15:50:00,24.55,24.55,24.48,24.54,521875.0,21.025,21.025,20.965,21.0164,521875.0
2018-05-03 09:30:00,24.45,24.45,23.95,24.25,586361.0,20.9394,20.9394,20.5111,20.7681,586361.0
2018-05-03 09:40:00,24.25,24.25,24.07,24.19,286095.0,20.7681,20.7681,20.6139,20.7167,286095.0
2018-05-03 09:50:00,24.19,24.36,24.17,24.31,312253.0,20.7167,20.8623,20.6996,20.8195,312253.0
2018-05-03 10:00:00,24.31,24.31,24.1,24.1,418416.0,20.8195,20.8195,20.6396,20.6396,418416.0
2018-05-03 10:10:00,24.1,24.14,24.03,24.11,702112.0,20.6396,20.6739,20.5797,20.6482,702112.0
2018-05-03 10:20:00,24.11,24.12,23.92,23.99,466872.0,20.6482,20.6567,20.4855,20.5454,466872.0
2018-05-03 10:30:00,23.99,24.02,23.82,23.92,307810.0,20.5454,20.5711,20.3998,20.4855,307810.0
2018-05-03 10:40:00,23.92,23.95,23.83,23.85,192118.0,20.4855,20.5111,20.4084,20.4255,192118.0
2018-05-03 10:50:00,23.84,23.85,23.72,23.77,300570.0,20.4169,20.4255,20.3142,20.357,300570.0
2018-05-03 11:00:00,23.77,23.86,23.76,23.8,374075.0,20.357,20.4341,20.3484,20.3827,374075.0
2018-05-03 11:10:00,23.8,23.86,23.78,23.82,284643.0,20.3827,20.4341,20.3656,20.3998,284643.0
2018-05-03 11:20:00,23.82,23.83,23.76,23.77,141820.0,20.3998,20.4084,20.3484,20.357,141820.0
2018-05-03 11:30:00,23.78,23.84,23.76,23.78,232838.0,20.3656,20.4169,20.3484,20.3656,232838.0
2018-05-03 11:40:00,23.79,23.87,23.76,23.82,241492.0,20.3741,20.4426,20.3484,20.3998,241492.0
2018-05-03 11:50:00,23.83,23.89,23.82,23.88,141204.0,20.4084,20.4598,20.3998,20.4512,141204.0
2018-05-03 12:00:00,23.89,24.0,23.88,23.95,235427.0,20.4598,20.554,20.4512,20.5111,235427.0
2018-05-03 12:10:00,23.95,23.96,23.89,23.92,124174.0,20.5111,20.5197,20.4598,20.4855,124174.0
2018-05-03 12:20:00,23.92,23.93,23.82,23.83,173797.0,20.4855,20.494,20.3998,20.4084,173797.0
2018-05-03 12:30:00,23.83,24.0,23.82,23.97,130587.0,20.4084,20.554,20.3998,20.5283,130587.0
2018-05-03 12:40:00,23.98,24.04,23.96,24.02,125477.0,20.5368,20.5882,20.5197,20.5711,125477.0
2018-05-03 12:50:00,24.01,24.08,24.01,24.07,137303.0,20.5625,20.6225,20.5625,20.6139,137303.0
2018-05-03 13:00:00,24.07,24.08,23.96,23.96,130987.0,20.6139,20.6225,20.5197,20.5197,130987.0
2018-05-03 13:10:00,23.96,24.06,23.96,24.03,133428.0,20.5197,20.6054,20.5197,20.5797,133428.0
2018-05-03 13:20:00,24.03,24.05,23.94,23.99,129571.0,20.5797,20.5968,20.5026,20.5454,129571.0
2018-05-03 13:30:00,23.99,24.1,23.98,24.08,125648.0,20.5454,20.6396,20.5368,20.6225,125648.0
2018-05-03 13:40:00,24.08,24.09,24.01,24.03,107281.0,20.6225,20.631,20.5625,20.5797,107281.0
2018-05-03 13:50:00,24.03,24.04,24.0,24.01,85858.0,20.5797,20.5882,20.554,20.5625,85858.0
2018-05-03 14:00:00,24.01,24.02,23.98,24.01,134720.0,20.5625,20.5711,20.5368,20.5625,134720.0
2018-05-03 14:10:00,24.01,24.02,23.92,23.93,175135.0,20.5625,20.5711,20.4855,20.494,175135.0
2018-05-03 14:20:00,23.93,23.99,23.91,23.99,145831.0,20.494,20.5454,20.4769,20.5454,145831.0
2018-05-03 14:30:00,24.0,24.07,23.98,24.03,188655.0,20.554,20.6139,20.5368,20.5797,188655.0
2018-05-03 14:40:00,24.03,24.06,23.97,23.98,180893.0,20.5797,20.6054,20.5283,20.5368,180893.0
2018-05-03 14:50:00,23.98,24.0,23.94,23.97,195677.0,20.5368,20.554,20.5026,20.5283,195677.0
2018-05-03 15:00:00,23.98,24.1,23.97,24.05,255308.0,20.5368,20.6396,20.5283,20.5968,255308.0
2018-05-03 15:10:00,24.05,24.08,24.01,24.06,226599.0,20.5968,20.6225,20.5625,20.6054,226599.0
2018-05-03 15:20:00,24.06,24.1,24.02,24.03,327994.0,20.6054,20.6396,20.5711,20.5797,327994.0
2018-05-03 15:30:00,24.02,24.06,23.95,23.96,281713.0,20.5711,20.6054,20.5111,20.5197,281713.0
2018-05-03 15:40:00,23.96,24.02,23.94,23.96,377261.0,20.5197,20.5711,20.5026,20.5197,377261.0
2018-05-03 15:50:00,23.95,23.96,23.86,23.88,1002482.0,20.5111,20.5197,20.4341,20.4512,1002482.0
2018-05-04 09:30:00,23.8,24.03,23.76,24.02,328535.0,20.3827,20.5797,20.3484,20.5711,328535.0
2018-05-04 09:40:00,24.02,24.23,24.01,24.2,277916.0,20.5711,20.7509,20.5625,20.7252,277916.0
2018-05-04 09:50:00,24.19,24.25,24.1,24.15,193188.0,20.7167,20.7681,20.6396,20.6824,193188.0
2018-05-04 10:00:00,24.15,24.16,24.04,24.15,326424.0,20.6824,20.691,20.5882,20.6824,326424.0
2018-05-04 10:10:00,24.15,24.2,24.08,24.16,228362.0,20.6824,20.7252,20.6225,20.691,228362.0
2018-05-04 10:20:00,24.16,24.2,24.11,24.2,110197.0,20.691,20.7252,20.6482,20.7252,110197.0
2018-05-04 10:30:00,24.2,24.21,24.14,24.15,85032.0,20.7252,20.7338,20.6739,20.6824,85032.0
2018-05-04 10:40:00,24.15,24.25,24.15,24.21,142102.0,20.6824,20.7681,20.6824,20.7338,142102.0
2018-05-04 10:50:00,24.21,24.23,24.11,24.11,171466.0,20.7338,20.7509,20.6482,20.6482,171466.0
2018-05-04 11:00:00,24.11,24.14,24.07,24.12,184352.0,20.6482,20.6739,20.6139,20.6567,184352.0
2018-05-04 11:10:00,24.12,24.16,24.11,24.14,106165.0,20.6567,20.691,20.6482,20.6739,106165.0
2018-05-04 11:20:00,24.14,24.23,24.13,24.21,99433.0,20.6739,20.7509,20.6653,20.7338,99433.0
2018-05-04 11:30:00,24.21,24.29,24.2,24.24,163113.0,20.7338,20.8023,20.7252,20.7595,163113.0
2018-05-04 11:40:00,24.25,24.28,24.23,24.24,101285.0,20.7681,20.7938,20.7509,20.7595,101285.0
2018-05-04 11:50:00,24.25,24.27,24.24,24.26,81900.0,20.7681,20.7852,20.7595,20.7766,81900.0
2018-05-04 12:00:00,24.26,24.28,24.2,24.21,106025.0,20.7766,20.7938,20.7252,20.7338,106025.0
2018-05-04 12:10:00,24.2,24.21,24.1,24.12,120832.0,20.7252,20.7338,20.6396,20.6567,120832.0
2018-05-04 12:20:00,24.12,24.19,24.09,24.15,115133.0,20.6567,20.7167,20.631,20.6824,115133.0
2018-05-04 12:30:00,24.16,24.21,24.15,24.19,77623.0,20.691,20.7338,20.6824,20.7167,77623.0
2018-05-04 12:40:00,24.19,24.19,24.16,24.17,89265.0,20.7167,20.7167,20.691,20.6996,89265.0
2018-05-04 12:50:00,24.17,24.22,24.16,24.22,85173.0,20.6996,20.7424,20.691,20.7424,85173.0
2018-05-04 13:00:00,24.21,24.23,24.19,24.23,70375.0,20.7338,20.7509,20.7167,20.7509,70375.0
2018-05-04 13:10:00,24.23,24.26,24.22,24.24,69441.0,20.7509,20.7766,20.7424,20.7595,69441.0
2018-05-04 13:20:00,24.25,24.29,24.25,24.25,68385.0,20.7681,20.8023,20.7681,20.7681,68385.0
2018-05-04 13:30:00,24.25,24.29,24.25,24.27,86548.0,20.7681,20.8023,20.7681,20.7852,86548.0
2018-05-04 13:40:00,24.27,24.29,24.23,24.25,72017.0,20.7852,20.8023,20.7509,20.7681,72017.0
2018-05-04 13:50:00,24.26,24.27,24.23,24.27,76763.0,20.7766,20.7852,20.7509,20.7852,76763.0
2018-05-04 14:00:00,24.27,24.32,24.26,24.3,109430.0,20.7852,20.828,20.7766,20.8109,109430.0
2018-05-04 14:10:00,24.3,24.36,24.3,24.36,82068.0,20.8109,20.8623,20.8109,20.8623,82068.0
2018-05-04 14:20:00,24.36,24.39,24.35,24.38,94020.0,20.8623,20.888,20.8537,20.8794,94020.0
2018-05-04 14:30:00,24.38,24.39,24.32,24.33,100650.0,20.8794,20.888,20.828,20.8366,100650.0
2018-05-04 14:40:00,24.33,24.36,24.31,24.32,82189.0,20.8366,20.8623,20.8195,20.828,82189.0
2018-05-04 14:50:00,24.31,24.32,24.27,24.28,65888.0,20.8195,20.828,20.7852,20.7938,65888.0
2018-05-04 15:00:00,24.28,24.29,24.23,24.24,79156.0,20.7938,20.8023,20.7509,20.7595,79156.0
2018-05-04 15:10:00,24.23,24.24,24.2,24.21,86659.0,20.7509,20.7595,20.7252,20.7338,86659.0
2018-05-04 15:20:00,24.21,24.24,24.17,24.23,151700.0,20.7338,20.7595,20.6996,20.7509,151700.0
2018-05-04 15:30:00,24.23,24.24,24.15,24.17,228226.0,20.7509,20.7595,20.6824,20.6996,228226.0
2018-05-04 15:40:00,24.16,24.21,24.14,24.16,247950.0,20.691,20.7338,20.6739,20.691,247950.0
2018-05-04 15:50:00,24.17,24.17,24.12,24.14,433350.0,20.6996,20.6996,20.6567,20.6739,433350.0
2018-05-07 09:30:00,24.17,24.34,24.04,24.24,292903.0,20.6996,20.8451,20.5882,20.7595,292903.0
2018-05-07 09:40:00,24.24,24.34,24.21,24.34,164295.0,20.7595,20.8451,20.7338,20.8451,164295.0
2018-05-07 09:50:00,24.35,24.43,24.34,24.39,138254.0,20.8537,20.9222,20.8451,20.888,138254.0
2018-05-07 10:00:00,24.38,24.47,24.37,24.45,213718.0,20.8794,20.9565,20.8708,20.9394,213718.0
2018-05-07 10:10:00,24.45,24.48,24.39,24.4,163285.0,20.9394,20.965,20.888,20.8965,163285.0
2018-05-07 10:20:00,24.4,24.49,24.36,24.43,179542.0,20.8965,20.9736,20.8623,20.9222,179542.0
2018-05-07 10:30:00,24.42,24.44,24.24,24.25,118509.0,20.9137,20.9308,20.7595,20.7681,118509.0
2018-05-07 10:40:00,24.25,24.28,24.21,24.28,96239.0,20.7681,20.7938,20.7338,20.7938,96239.0
2018-05-07 10:50:00,24.28,24.28,24.21,24.21,95981.0,20.7938,20.7938,20.7338,20.7338,95981.0
2018-05-07 11:00:00,24.2,24.21,24.14,24.17,134837.0,20.7252,20.7338,20.6739,20.6996,134837.0
2018-05-07 11:10:00,24.18,24.26,24.17,24.25,112634.0,20.7081,20.7766,20.6996,20.7681,112634.0
2018-05-07 11:20:00,24.25,24.28,24.23,24.25,121443.0,20.7681,20.7938,20.7509,20.7681,121443.0
2018-05-07 11:30:00,24.25,24.27,24.19,24.21,86688.0,20.7681,20.7852,20.7167,20.7338,86688.0
2018-05-07 11:40:00,24.21,24.23,24.18,24.19,90248.0,20.7338,20.7509,20.7081,20.7167,90248.0
2018-05-07 11:50:00,24.18,24.21,24.15,24.16,102808.0,20.7081,20.7338,20.6824,20.691,102808.0
2018-05-07 12:00:00,24.16,24.16,24.07,24.07,193260.0,20.691,20.691,20.6139,20.6139,193260.0
2018-05-07 12:10:00,24.08,24.09,24.06,24.09,122445.0,20.6225,20.631,20.6054,20.631,122445.0
2018-05-07 12:20:00,24.09,24.12,24.05,24.1,136958.0,20.631,20.6567,20.5968,20.6396,136958.0
2018-05-07 12:30:00,24.1,24.1,24.06,24.09,83700.0,20.6396,20.6396,20.6054,20.631,83700.0
2018-05-07 12:40:00,24.08,24.11,24.04,24.07,119085.0,20.6225,20.6482,20.5882,20.6139,119085.0
2018-05-07 12:50:00,24.06,24.09,24.05,24.08,63193.0,20.6054,20.631,20.5968,20.6225,63193.0
2018-05-07 13:00:00,24.07,24.1,24.04,24.05,93460.0,20.6139,20.6396,20.5882,20.5968,93460.0
2018-05-07 13:10:00,24.05,24.08,24.04,24.07,145320.0,20.5968,20.6225,20.5882,20.6139,145320.0
2018-05-07 13:20:00,24.06,24.08,24.05,24.08,94242.0,20.6054,20.6225,20.5968,20.6225,94242.0
2018-05-07 13:30:00,24.08,24.11,24.04,24.05,120707.0,20.6225,20.6482,20.5882,20.5968,120707.0
2018-05-07 13:40:00,24.06,24.09,24.04,24.07,115263.0,20.6054,20.631,20.5882,20.6139,115263.0
2018-05-07 13:50:00,24.07,24.1,24.07,24.07,100697.0,20.6139,20.6396,20.6139,20.6139,100697.0
2018-05-07 14:00:00,24.07,24.07,24.01,24.05,282189.0,20.6139,20.6139,20.5625,20.5968,282189.0
2018-05-07 14:10:00,24.05,24.14,24.05,24.13,138720.0,20.5968,20.6739,20.5968,20.6653,138720.0
2018-05-07 14:20:00,24.13,24.15,24.11,24.13,127529.0,20.6653,20.6824,20.6482,20.6653,127529.0
2018-05-07 14:30:00,24.13,24.16,24.09,24.09,171438.0,20.6653,20.691,20.631,20.631,171438.0
2018-05-07 14:40:00,24.1,24.11,24.01,24.04,251346.0,20.6396,20.6482,20.5625,20.5882,251346.0
2018-05-07 14:50:00,24.04,24.04,23.94,23.96,314393.0,20.5882,20.5882,20.5026,20.5197,314393.0
2018-05-07 15:00:00,23.96,23.98,23.94,23.96,144952.0,20.5197,20.5368,20.5026,20.5197,144952.0
2018-05-07 15:10:00,23.96,23.98,23.9,23.91,274442.0,20.5197,20.5368,20.4683,20.4769,274442.0
2018-05-07 15:20:00,23.91,23.95,23.88,23.95,333592.0,20.4769,20.5111,20.4512,20.5111,333592.0
2018-05-07 15:30:00,23.95,23.98,23.92,23.96,477111.0,20.5111,20.5368,20.4855,20.5197,477111.0
2018-05-07 15:40:00,23.95,24.01,23.94,24.0,681770.0,20.5111,20.5625,20.5026,20.554,681770.0
2018-05-07 15:50:00,24.0,24.0,23.95,23.98,738984.0,20.554,20.554,20.5111,20.5368,738984.0
2018-05-08 09:30:00,24.06,24.14,23.95,24.02,269080.0,20.6054,20.6739,20.5111,20.5711,269080.0
2018-05-08 09:40:00,24.02,24.12,23.98,24.12,172809.0,20.5711,20.6567,20.5368,20.6567,172809.0
2018-05-08 09:50:00,24.12,24.18,24.07,24.15,100867.0,20.6567,20.7081,20.6139,20.6824,100867.0
2018-05-08 10:00:00,24.15,24.24,24.14,24.22,181141.0,20.6824,20.7595,20.6739,20.7424,181141.0
2018-05-08 10:10:00,24.22,24.23,24.13,24.2,117135.0,20.7424,20.7509,20.6653,20.7252,117135.0
2018-05-08 10:20:00,24.21,24.26,24.19,24.21,121806.0,20.7338,20.7766,20.7167,20.7338,121806.0
2018-05-08 10:30:00,24.21,24.24,24.19,24.21,158004.0,20.7338,20.7595,20.7167,20.7338,158004.0
2018-05-08 10:40:00,24.21,24.24,24.15,24.16,93726.0,20.7338,20.7595,20.6824,20.691,93726.0
2018-05-08 10:50:00,24.16,24.19,24.13,24.13,87699.0,20.691,20.7167,20.6653,20.6653,87699.0
2018-05-08 11:00:00,24.13,24.15,24.11,24.12,147669.0,20.6653,20.6824,20.6482,20.6567,147669.0
2018-05-08 11:10:00,24.12,24.15,24.1,24.11,122660.0,20.6567,20.6824,20.6396,20.6482,122660.0
2018-05-08 11:20:00,24.11,24.15,24.06,24.09,117921.0,20.6482,20.6824,20.6054,20.631,117921.0
2018-05-08 11:30:00,24.08,24.09,24.02,24.03,93175.0,20.6225,20.631,20.5711,20.5797,93175.0
2018-05-08 11:40:00,24.03,24.09,24.02,24.09,65898.0,20.5797,20.631,20.5711,20.631,65898.0
2018-05-08 11:50:00,24.09,24.09,23.98,23.99,128093.0,20.631,20.631,20.5368,20.5454,128093.0
2018-05-08 12:00:00,23.99,24.02,23.98,24.01,165236.0,20.5454,20.5711,20.5368,20.5625,165236.0
2018-05-08 12:10:00,24.01,24.05,23.95,23.98,125717.0,20.5625,20.5968,20.5111,20.5368,125717.0
2018-05-08 12:20:00,23.97,23.98,23.88,23.92,121319.0,20.5283,20.5368,20.4512,20.4855,121319.0
2018-05-08 12:30:00,23.93,24.0,23.92,23.99,109414.0,20.494,20.554,20.4855,20.5454,109414.0
2018-05-08 12:40:00,23.99,24.01,23.98,24.0,70603.0,20.5454,20.5625,20.5368,20.554,70603.0
2018-05-08 12:50:00,24.0,24.0,23.91,23.93,119370.0,20.554,20.554,20.4769,20.494,119370.0
2018-05-08 13:00:00,23.92,23.97,23.91,23.96,87404.0,20.4855,20.5283,20.4769,20.5197,87404.0
2018-05-08 13:10:00,23.95,23.97,23.93,23.94,89723.0,20.5111,20.5283,20.494,20.5026,89723.0
2018-05-08 13:20:00,23.94,23.99,23.94,23.97,79616.0,20.5026,20.5454,20.5026,20.5283,79616.0
2018-05-08 13:30:00,23.97,23.99,23.96,23.96,70890.0,20.5283,20.5454,20.5197,20.5197,70890.0
2018-05-08 13:40:00,23.97,24.02,23.96,24.0,80606.0,20.5283,20.5711,20.5197,20.554,80606.0
2018-05-08 13:50:00,23.99,24.01,23.97,24.0,83699.0,20.5454,20.5625,20.5283,20.554,83699.0
2018-05-08 14:00:00,24.0,24.01,23.96,23.96,85855.0,20.554,20.5625,20.5197,20.5197,85855.0
2018-05-08 14:10:00,23.96,23.98,23.92,23.98,108442.0,20.5197,20.5368,20.4855,20.5368,108442.0
2018-05-08 14:20:00,23.98,24.02,23.95,23.95,169003.0,20.5368,20.5711,20.5111,20.5111,169003.0
2018-05-08 14:30:00,23.96,23.98,23.93,23.94,90821.0,20.5197,20.5368,20.494,20.5026,90821.0
2018-05-08 14:40:00,23.94,23.95,23.89,23.93,119436.0,20.5026,20.5111,20.4598,20.494,119436.0
2018-05-08 14:50:00,23.93,23.98,23.93,23.98,159474.0,20.494,20.5368,20.494,20.5368,159474.0
2018-05-08 15:00:00,23.98,24.01,23.93,24.01,173062.0,20.5368,20.5625,20.494,20.5625,173062.0
2018-05-08 15:10:00,24.0,24.06,23.98,24.01,148026.0,20.554,20.6054,20.5368,20.5625,148026.0
2018-05-08 15:20:00,24.01,24.09,24.0,24.09,129897.0,20.5625,20.631,20.554,20.631,129897.0
2018-05-08 15:30:00,24.09,24.14,24.08,24.1,236648.0,20.631,20.6739,20.6225,20.6396,236648.0
2018-05-08 15:40:00,24.1,24.11,24.04,24.05,196035.0,20.6396,20.6482,20.5882,20.5968,196035.0
2018-05-08 15:50:00,24.05,24.1,24.04,24.1,578356.0,20.5968,20.6396,20.5882,20.6396,578356.0
2018-05-09 09:30:00,24.05,24.28,23.96,24.23,241274.0,20.5968,20.7938,20.5197,20.7509,241274.0
2018-05-09 09:40:00,24.25,24.34,24.24,24.28,164128.0,20.7681,20.8451,20.7595,20.7938,164128.0
2018-05-09 09:50:00,24.28,24.28,24.19,24.28,113963.0,20.7938,20.7938,20.7167,20.7938,113963.0
2018-05-09 10:00:00,24.28,24.35,24.25,24.31,137109.0,20.7938,20.8537,20.7681,20.8195,137109.0
2018-05-09 10:10:00,24.31,24.35,24.27,24.32,181458.0,20.8195,20.8537,20.7852,20.828,181458.0
2018-05-09 10:20:00,24.31,24.32,24.27,24.28,102661.0,20.8195,20.828,20.7852,20.7938,102661.0
2018-05-09 10:30:00,24.28,24.32,24.24,24.31,121896.0,20.7938,20.828,20.7595,20.8195,121896.0
2018-05-09 10:40:00,24.3,24.35,24.3,24.31,78880.0,20.8109,20.8537,20.8109,20.8195,78880.0
2018-05-09 10:50:00,24.32,24.33,24.23,24.25,137245.0,20.828,20.8366,20.7509,20.7681,137245.0
2018-05-09 11:00:00,24.26,24.27,24.19,24.2,83627.0,20.7766,20.7852,20.7167,20.7252,83627.0
2018-05-09 11:10:00,24.2,24.33,24.18,24.33,118632.0,20.7252,20.8366,20.7081,20.8366,118632.0
2018-05-09 11:20:00,24.33,24.35,24.32,24.33,56494.0,20.8366,20.8537,20.828,20.8366,56494.0
2018-05-09 11:30:00,24.34,24.36,24.31,24.35,51917.0,20.8451,20.8623,20.8195,20.8537,51917.0
2018-05-09 11:40:00,24.34,24.36,24.3,24.33,69433.0,20.8451,20.8623,20.8109,20.8366,69433.0
2018-05-09 11:50:00,24.33,24.34,24.31,24.34,51424.0,20.8366,20.8451,20.8195,20.8451,51424.0
2018-05-09 12:00:00,24.34,24.38,24.33,24.36,64801.0,20.8451,20.8794,20.8366,20.8623,64801.0
2018-05-09 12:10:00,24.36,24.39,24.35,24.35,63740.0,20.8623,20.888,20.8537,20.8537,63740.0
2018-05-09 12:20:00,24.35,24.38,24.33,24.37,51063.0,20.8537,20.8794,20.8366,20.8708,51063.0
2018-05-09 12:30:00,24.36,24.4,24.36,24.39,54707.0,20.8623,20.8965,20.8623,20.888,54707.0
2018-05-09 12:40:00,24.39,24.45,24.38,24.44,62372.0,20.888,20.9394,20.8794,20.9308,62372.0
2018-05-09 12:50:00,24.44,24.46,24.43,24.43,53738.0,20.9308,20.9479,20.9222,20.9222,53738.0
2018-05-09 13:00:00,24.43,24.49,24.43,24.47,115410.0,20.9222,20.9736,20.9222,20.9565,115410.0
2018-05-09 13:10:00,24.47,24.47,24.38,24.39,107047.0,20.9565,20.9565,20.8794,20.888,107047.0
2018-05-09 13:20:00,24.39,24.43,24.37,24.41,102122.0,20.888,20.9222,20.8708,20.9051,102122.0
2018-05-09 13:30:00,24.41,24.45,24.41,24.44,44894.0,20.9051,20.9394,20.9051,20.9308,44894.0
2018-05-09 13:40:00,24.43,24.47,24.42,24.45,39580.0,20.9222,20.9565,20.9137,20.9394,39580.0
2018-05-09 13:50:00,24.45,24.47,24.4,24.43,67829.0,20.9394,20.9565,20.8965,20.9222,67829.0
2018-05-09 14:00:00,24.43,24.44,24.4,24.41,57336.0,20.9222,20.9308,20.8965,20.9051,57336.0
2018-05-09 14:10:00,24.41,24.43,24.39,24.4,48782.0,20.9051,20.9222,20.888,20.8965,48782.0
2018-05-09 14:20:00,24.39,24.41,24.37,24.39,80046.0,20.888,20.9051,20.8708,20.888,80046.0
2018-05-09 14:30:00,24.39,24.41,24.32,24.33,87364.0,20.888,20.9051,20.828,20.8366,87364.0
2018-05-09 14:40:00,24.32,24.35,24.3,24.31,79527.0,20.828,20.8537,20.8109,20.8195,79527.0
2018-05-09 14:50:00,24.32,24.32,24.29,24.32,60853.0,20.828,20.828,20.8023,20.828,60853.0
2018-05-09 15:00:00,24.32,24.34,24.3,24.33,152686.0,20.828,20.8451,20.8109,20.8366,152686.0
2018-05-09 15:10:00,24.34,24.36,24.32,24.34,131823.0,20.8451,20.8623,20.828,20.8451,131823.0
2018-05-09 15:20:00,24.35,24.38,24.34,24.38,186535.0,20.8537,20.8794,20.8451,20.8794,186535.0
2018-05-09 15:30:00,24.38,24.4,24.35,24.35,238892.0,20.8794,20.8965,20.8537,20.8537,238892.0
2018-05-09 15:40:00,24.35,24.36,24.3,24.32,228292.0,20.8537,20.8623,20.8109,20.828,228292.0
2018-05-09 15:50:00,24.33,24.38,24.32,24.36,580030.0,20.8366,20.8794,20.828,20.8623,580030.0
2018-05-10 09:30:00,24.5,24.8,24.48,24.66,301289.0,20.9822,21.2391,20.965,21.1192,301289.0
2018-05-10 09:40:00,24.65,24.7,24.55,24.61,118228.0,21.1106,21.1535,21.025,21.0764,118228.0
2018-05-10 09:50:00,24.61,24.68,24.58,24.61,119036.0,21.0764,21.1363,21.0507,21.0764,119036.0
2018-05-10 10:00:00,24.61,24.62,24.51,24.58,92061.0,21.0764,21.0849,20.9907,21.0507,92061.0
2018-05-10 10:10:00,24.58,24.63,24.4,24.46,388354.0,21.0507,21.0935,20.8965,20.9479,388354.0
2018-05-10 10:20:00,24.46,24.53,24.42,24.53,75506.0,20.9479,21.0079,20.9137,21.0079,75506.0
2018-05-10 10:30:00,24.53,24.6,24.52,24.57,75541.0,21.0079,21.0678,20.9993,21.0421,75541.0
2018-05-10 10:40:00,24.57,24.58,24.52,24.54,67857.0,21.0421,21.0507,20.9993,21.0164,67857.0
2018-05-10 10:50:00,24.53,24.65,24.52,24.63,98229.0,21.0079,21.1106,20.9993,21.0935,98229.0
2018-05-10 11:00:00,24.62,24.68,24.6,24.61,83093.0,21.0849,21.1363,21.0678,21.0764,83093.0
2018-05-10 11:10:00,24.6,24.61,24.51,24.58,76557.0,21.0678,21.0764,20.9907,21.0507,76557.0
2018-05-10 11:20:00,24.59,24.62,24.57,24.59,49010.0,21.0593,21.0849,21.0421,21.0593,49010.0
2018-05-10 11:30:00,24.59,24.63,24.56,24.6,66707.0,21.0593,21.0935,21.0336,21.0678,66707.0
2018-05-10 11:40:00,24.6,24.62,24.51,24.58,231949.0,21.0678,21.0849,20.9907,21.0507,231949.0
2018-05-10 11:50:00,24.58,24.6,24.54,24.55,65798.0,21.0507,21.0678,21.0164,21.025,65798.0
2018-05-10 12:00:00,24.55,24.58,24.51,24.52,63172.0,21.025,21.0507,20.9907,20.9993,63172.0
2018-05-10 12:10:00,24.52,24.57,24.51,24.56,73633.0,20.9993,21.0421,20.9907,21.0336,73633.0
2018-05-10 12:20:00,24.57,24.59,24.54,24.57,59033.0,21.0421,21.0593,21.0164,21.0421,59033.0
2018-05-10 12:30:00,24.57,24.59,24.53,24.58,63856.0,21.0421,21.0593,21.0079,21.0507,63856.0
2018-05-10 12:40:00,24.57,24.61,24.53,24.55,88200.0,21.0421,21.0764,21.0079,21.025,88200.0
2018-05-10 12:50:00,24.55,24.55,24.51,24.53,52299.0,21.025,21.025,20.9907,21.0079,52299.0
2018-05-10 13:00:00,24.53,24.55,24.53,24.54,57462.0,21.0079,21.025,21.0079,21.0164,57462.0
2018-05-10 13:10:00,24.55,24.55,24.51,24.54,47604.0,21.025,21.025,20.9907,21.0164,47604.0
2018-05-10 13:20:00,24.54,24.55,24.49,24.52,71869.0,21.0164,21.025,20.9736,20.9993,71869.0
2018-05-10 13:30:00,24.51,24.52,24.46,24.47,39774.0,20.9907,20.9993,20.9479,20.9565,39774.0
2018-05-10 13:40:00,24.47,24.5,24.45,24.49,50473.0,20.9565,20.9822,20.9394,20.9736,50473.0
2018-05-10 13:50:00,24.49,24.53,24.49,24.52,50673.0,20.9736,21.0079,20.9736,20.9993,50673.0
2018-05-10 14:00:00,24.53,24.55,24.51,24.55,96514.0,21.0079,21.025,20.9907,21.025,96514.0
2018-05-10 14:10:00,24.54,24.57,24.53,24.57,79926.0,21.0164,21.0421,21.0079,21.0421,79926.0
2018-05-10 14:20:00,24.56,24.57,24.54,24.55,60386.0,21.0336,21.0421,21.0164,21.025,60386.0
2018-05-10 14:30:00,24.56,24.56,24.51,24.51,47793.0,21.0336,21.0336,20.9907,20.9907,47793.0
2018-05-10 14:40:00,24.51,24.52,24.48,24.52,60973.0,20.9907,20.9993,20.965,20.9993,60973.0
2018-05-10 14:50:00,24.52,24.54,24.49,24.52,46818.0,20.9993,21.0164,20.9736,20.9993,46818.0
2018-05-10 15:00:00,24.52,24.54,24.48,24.52,96438.0,20.9993,21.0164,20.965,20.9993,96438.0
2018-05-10 15:10:00,24.52,24.52,24.46,24.46,87459.0,20.9993,20.9993,20.9479,20.9479,87459.0
2018-05-10 15:20:00,24.46,24.47,24.43,24.44,89697.0,20.9479,20.9565,20.9222,20.9308,89697.0
2018-05-10 15:30:00,24.44,24.46,24.41,24.46,142719.0,20.9308,20.9479,20.9051,20.9479,142719.0
2018-05-10 15:40:00,24.46,24.48,24.42,24.43,212120.0,20.9479,20.965,20.9137,20.9222,212120.0
2018-05-10 15:50:00,24.43,24.47,24.35,24.36,552898.0,20.9222,20.9565,20.8537,20.8623,552898.0
2018-05-11 09:30:00,24.3,24.54,24.29,24.51,227918.0,20.8109,21.0164,20.8023,20.9907,227918.0
2018-05-11 09:40:00,24.51,24.67,24.5,24.58,153397.0,20.9907,21.1278,20.9822,21.0507,153397.0
2018-05-11 09:50:00,24.59,24.64,24.52,24.62,158397.0,21.0593,21.1021,20.9993,21.0849,158397.0
2018-05-11 10:00:00,24.62,24.63,24.55,24.57,81991.0,21.0849,21.0935,21.025,21.0421,81991.0
2018-05-11 10:10:00,24.57,24.6,24.53,24.58,99857.0,21.0421,21.0678,21.0079,21.0507,99857.0
2018-05-11 10:20:00,24.58,24.69,24.58,24.67,90423.0,21.0507,21.1449,21.0507,21.1278,90423.0
2018-05-11 10:30:00,24.67,24.67,24.6,24.6,79802.0,21.1278,21.1278,21.0678,21.0678,79802.0
2018-05-11 10:40:00,24.61,24.67,24.6,24.64,65257.0,21.0764,21.1278,21.0678,21.1021,65257.0
2018-05-11 10:50:00,24.64,24.65,24.6,24.63,59407.0,21.1021,21.1106,21.0678,21.0935,59407.0
2018-05-11 11:00:00,24.64,24.66,24.61,24.62,57269.0,21.1021,21.1192,21.0764,21.0849,57269.0
2018-05-11 11:10:00,24.62,24.62,24.55,24.59,74086.0,21.0849,21.0849,21.025,21.0593,74086.0
2018-05-11 11:20:00,24.59,24.69,24.59,24.65,81861.0,21.0593,21.1449,21.0593,21.1106,81861.0
2018-05-11 11:30:00,24.65,24.67,24.62,24.64,81358.0,21.1106,21.1278,21.0849,21.1021,81358.0
2018-05-11 11:40:00,24.63,24.67,24.6,24.6,135023.0,21.0935,21.1278,21.0678,21.0678,135023.0
2018-05-11 11:50:00,24.6,24.62,24.57,24.59,71235.0,21.0678,21.0849,21.0421,21.0593,71235.0
2018-05-11 12:00:00,24.58,24.59,24.53,24.53,74102.0,21.0507,21.0593,21.0079,21.0079,74102.0
2018-05-11 12:10:00,24.53,24.54,24.48,24.51,77059.0,21.0079,21.0164,20.965,20.9907,77059.0
2018-05-11 12:20:00,24.5,24.53,24.48,24.52,81993.0,20.9822,21.0079,20.965,20.9993,81993.0
2018-05-11 12:30:00,24.52,24.55,24.49,24.54,76826.0,20.9993,21.025,20.9736,21.0164,76826.0
2018-05-11 12:40:00,24.53,24.54,24.49,24.51,84269.0,21.0079,21.0164,20.9736,20.9907,84269.0
2018-05-11 12:50:00,24.52,24.54,24.5,24.51,77185.0,20.9993,21.0164,20.9822,20.9907,77185.0
2018-05-11 13:00:00,24.51,24.57,24.51,24.55,54912.0,20.9907,21.0421,20.9907,21.025,54912.0
2018-05-11 13:10:00,24.55,24.57,24.53,24.53,65978.0,21.025,21.0421,21.0079,21.0079,65978.0
2018-05-11 13:20:00,24.54,24.59,24.53,24.57,58000.0,21.0164,21.0593,21.0079,21.0421,58000.0
2018-05-11 13:30:00,24.57,24.6,24.56,24.59,63319.0,21.0421,21.0678,21.0336,21.0593,63319.0
2018-05-11 13:40:00,24.58,24.59,24.53,24.58,85802.0,21.0507,21.0593,21.0079,21.0507,85802.0
2018-05-11 13:50:00,24.59,24.63,24.58,24.61,62704.0,21.0593,21.0935,21.0507,21.0764,62704.0
2018-05-11 14:00:00,24.61,24.61,24.57,24.57,67983.0,21.0764,21.0764,21.0421,21.0421,67983.0
2018-05-11 14:10:00,24.58,24.62,24.53,24.62,101776.0,21.0507,21.0849,21.0079,21.0849,101776.0
2018-05-11 14:20:00,24.62,24.72,24.61,24.7,132804.0,21.0849,21.1706,21.0764,21.1535,132804.0
2018-05-11 14:30:00,24.7,24.72,24.68,24.7,65261.0,21.1535,21.1706,21.1363,21.1535,65261.0
2018-05-11 14:40:00,24.7,24.72,24.68,24.71,72947.0,21.1535,21.1706,21.1363,21.162,72947.0
2018-05-11 14:50:00,24.71,24.76,24.69,24.73,100252.0,21.162,21.2048,21.1449,21.1791,100252.0
2018-05-11 15:00:00,24.74,24.75,24.71,24.73,64002.0,21.1877,21.1963,21.162,21.1791,64002.0
2018-05-11 15:10:00,24.72,24.74,24.65,24.66,61038.0,21.1706,21.1877,21.1106,21.1192,61038.0
2018-05-11 15:20:00,24.66,24.66,24.64,24.64,43816.0,21.1192,21.1192,21.1021,21.1021,43816.0
2018-05-11 15:30:00,24.65,24.67,24.62,24.66,97440.0,21.1106,21.1278,21.0849,21.1192,97440.0
2018-05-11 15:40:00,24.66,24.66,24.56,24.57,219507.0,21.1192,21.1192,21.0336,21.0421,219507.0
2018-05-11 15:50:00,24.57,24.57,24.54,24.57,381107.0,21.0421,21.0421,21.0164,21.0421,381107.0
2018-05-14 09:30:00,24.75,24.76,24.48,24.53,356811.0,21.3034,21.312,21.071,21.1141,356811.0
2018-05-14 09:40:00,24.54,24.63,24.47,24.62,171150.0,21.1227,21.2001,21.0624,21.1915,171150.0
2018-05-14 09:50:00,24.62,24.72,24.6,24.69,164821.0,21.1915,21.2776,21.1743,21.2518,164821.0
2018-05-14 10:00:00,24.69,24.73,24.63,24.64,188835.0,21.2518,21.2862,21.2001,21.2087,188835.0
2018-05-14 10:10:00,24.64,24.67,24.6,24.67,133192.0,21.2087,21.2346,21.1743,21.2346,133192.0
2018-05-14 10:20:00,24.68,24.7,24.64,24.65,110236.0,21.2432,21.2604,21.2087,21.2173,110236.0
2018-05-14 10:30:00,24.66,24.7,24.64,24.65,168420.0,21.2259,21.2604,21.2087,21.2173,168420.0
2018-05-14 10:40:00,24.64,24.64,24.56,24.56,109352.0,21.2087,21.2087,21.1399,21.1399,109352.0
2018-05-14 10:50:00,24.57,24.59,24.53,24.58,187851.0,21.1485,21.1657,21.1141,21.1571,187851.0
2018-05-14 11:00:00,24.57,24.66,24.55,24.66,136476.0,21.1485,21.2259,21.1313,21.2259,136476.0
2018-05-14 11:10:00,24.66,24.68,24.65,24.68,93567.0,21.2259,21.2432,21.2173,21.2432,93567.0
2018-05-14 11:20:00,24.68,24.75,24.66,24.72,199831.0,21.2432,21.3034,21.2259,21.2776,199831.0
2018-05-14 11:30:00,24.72,24.76,24.71,24.74,136864.0,21.2776,21.312,21.269,21.2948,136864.0
2018-05-14 11:40:00,24.74,24.76,24.7,24.71,164344.0,21.2948,21.312,21.2604,21.269,164344.0
2018-05-14 11:50:00,24.71,24.72,24.68,24.72,86395.0,21.269,21.2776,21.2432,21.2776,86395.0
2018-05-14 12:00:00,24.72,24.76,24.7,24.71,125911.0,21.2776,21.312,21.2604,21.269,125911.0
2018-05-14 12:10:00,24.71,24.71,24.68,24.69,54972.0,21.269,21.269,21.2432,21.2518,54972.0
2018-05-14 12:20:00,24.69,24.69,24.68,24.68,44261.0,21.2518,21.2518,21.2432,21.2432,44261.0
2018-05-14 12:30:00,24.69,24.7,24.66,24.67,88511.0,21.2518,21.2604,21.2259,21.2346,88511.0
2018-05-14 12:40:00,24.67,24.68,24.65,24.68,49563.0,21.2346,21.2432,21.2173,21.2432,49563.0
2018-05-14 12:50:00,24.68,24.71,24.67,24.68,69561.0,21.2432,21.269,21.2346,21.2432,69561.0
2018-05-14 13:00:00,24.68,24.7,24.67,24.7,40933.0,21.2432,21.2604,21.2346,21.2604,40933.0
2018-05-14 13:10:00,24.7,24.74,24.68,24.73,74438.0,21.2604,21.2948,21.2432,21.2862,74438.0
2018-05-14 13:20:00,24.73,24.74,24.69,24.71,79949.0,21.2862,21.2948,21.2518,21.269,79949.0
2018-05-14 13:30:00,24.71,24.73,24.68,24.72,48436.0,21.269,21.2862,21.2432,21.2776,48436.0
2018-05-14 13:40:00,24.72,24.72,24.7,24.71,29676.0,21.2776,21.2776,21.2604,21.269,29676.0
2018-05-14 13:50:00,24.71,24.72,24.7,24.7,54495.0,21.269,21.2776,21.2604,21.2604,54495.0
2018-05-14 14:00:00,24.71,24.71,24.65,24.65,78285.0,21.269,21.269,21.2173,21.2173,78285.0
2018-05-14 14:10:00,24.65,24.7,24.65,24.68,77647.0,21.2173,21.2604,21.2173,21.2432,77647.0
2018-05-14 14:20:00,24.68,24.7,24.65,24.7,61672.0,21.2432,21.2604,21.2173,21.2604,61672.0
2018-05-14 14:30:00,24.69,24.73,24.68,24.73,93719.0,21.2518,21.2862,21.2432,21.2862,93719.0
2018-05-14 14:40:00,24.73,24.74,24.7,24.7,86240.0,21.2862,21.2948,21.2604,21.2604,86240.0
2018-05-14 14:50:00,24.71,24.75,24.69,24.75,86343.0,21.269,21.3034,21.2518,21.3034,86343.0
2018-05-14 15:00:00,24.75,24.76,24.72,24.74,141908.0,21.3034,21.312,21.2776,21.2948,141908.0
2018-05-14 15:10:00,24.75,24.76,24.68,24.69,212506.0,21.3034,21.312,21.2432,21.2518,212506.0
2018-05-14 15:20:00,24.69,24.72,24.68,24.71,104202.0,21.2518,21.2776,21.2432,21.269,104202.0
2018-05-14 15:30:00,24.71,24.73,24.7,24.71,115549.0,21.269,21.2862,21.2604,21.269,115549.0
2018-05-14 15:40:00,24.71,24.73,24.67,24.68,200462.0,21.269,21.2862,21.2346,21.2432,200462.0
2018-05-14 15:50:00,24.68,24.72,24.66,24.72,542853.0,21.2432,21.2776,21.2259,21.2776,542853.0
2018-05-15 09:30:00,24.69,24.8,24.67,24.67,211354.0,21.2518,21.3465,21.2346,21.2346,211354.0
2018-05-15 09:40:00,24.67,24.75,24.61,24.74,146473.0,21.2346,21.3034,21.1829,21.2948,146473.0
2018-05-15 09:50:00,24.74,24.75,24.63,24.67,160229.0,21.2948,21.3034,21.2001,21.2346,160229.0
2018-05-15 10:00:00,24.67,24.73,24.66,24.68,98705.0,21.2346,21.2862,21.2259,21.2432,98705.0
2018-05-15 10:10:00,24.68,24.7,24.62,24.67,128413.0,21.2432,21.2604,21.1915,21.2346,128413.0
2018-05-15 10:20:00,24.67,24.7,24.65,24.67,99797.0,21.2346,21.2604,21.2173,21.2346,99797.0
2018-05-15 10:30:00,24.67,24.75,24.67,24.74,89765.0,21.2346,21.3034,21.2346,21.2948,89765.0
2018-05-15 10:40:00,24.74,24.78,24.71,24.77,114027.0,21.2948,21.3292,21.269,21.3206,114027.0
2018-05-15 10:50:00,24.77,24.79,24.74,24.77,109556.0,21.3206,21.3378,21.2948,21.3206,109556.0
2018-05-15 11:00:00,24.78,24.81,24.73,24.75,121463.0,21.3292,21.3551,21.2862,21.3034,121463.0
2018-05-15 11:10:00,24.75,24.8,24.73,24.8,120552.0,21.3034,21.3465,21.2862,21.3465,120552.0
2018-05-15 11:20:00,24.79,24.8,24.74,24.75,116161.0,21.3378,21.3465,21.2948,21.3034,116161.0
2018-05-15 11:30:00,24.75,24.8,24.75,24.77,147534.0,21.3034,21.3465,21.3034,21.3206,147534.0
2018-05-15 11:40:00,24.77,24.79,24.76,24.78,97834.0,21.3206,21.3378,21.312,21.3292,97834.0
2018-05-15 11:50:00,24.78,24.78,24.66,24.67,118133.0,21.3292,21.3292,21.2259,21.2346,118133.0
2018-05-15 12:00:00,24.68,24.7,24.64,24.68,75653.0,21.2432,21.2604,21.2087,21.2432,75653.0
2018-05-15 12:10:00,24.67,24.69,24.64,24.67,75680.0,21.2346,21.2518,21.2087,21.2346,75680.0
2018-05-15 12:20:00,24.67,24.71,24.67,24.7,72771.0,21.2346,21.269,21.2346,21.2604,72771.0
2018-05-15 12:30:00,24.7,24.74,24.69,24.72,97486.0,21.2604,21.2948,21.2518,21.2776,97486.0
2018-05-15 12:40:00,24.73,24.76,24.72,24.75,159616.0,21.2862,21.312,21.2776,21.3034,159616.0
2018-05-15 12:50:00,24.75,24.77,24.7,24.73,156580.0,21.3034,21.3206,21.2604,21.2862,156580.0
2018-05-15 13:00:00,24.73,24.73,24.66,24.68,76491.0,21.2862,21.2862,21.2259,21.2432,76491.0
2018-05-15 13:10:00,24.68,24.7,24.66,24.69,74615.0,21.2432,21.2604,21.2259,21.2518,74615.0
2018-05-15 13:20:00,24.69,24.71,24.64,24.64,95506.0,21.2518,21.269,21.2087,21.2087,95506.0
2018-05-15 13:30:00,24.65,24.7,24.64,24.7,74146.0,21.2173,21.2604,21.2087,21.2604,74146.0
2018-05-15 13:40:00,24.7,24.73,24.68,24.73,65032.0,21.2604,21.2862,21.2432,21.2862,65032.0
2018-05-15 13:50:00,24.73,24.73,24.66,24.67,78711.0,21.2862,21.2862,21.2259,21.2346,78711.0
2018-05-15 14:00:00,24.67,24.72,24.67,24.68,93121.0,21.2346,21.2776,21.2346,21.2432,93121.0
2018-05-15 14:10:00,24.69,24.72,24.68,24.71,106537.0,21.2518,21.2776,21.2432,21.269,106537.0
2018-05-15 14:20:00,24.71,24.71,24.63,24.7,132706.0,21.269,21.269,21.2001,21.2604,132706.0
2018-05-15 14:30:00,24.7,24.77,24.68,24.75,126892.0,21.2604,21.3206,21.2432,21.3034,126892.0
2018-05-15 14:40:00,24.75,24.76,24.72,24.73,104725.0,21.3034,21.312,21.2776,21.2862,104725.0
2018-05-15 14:50:00,24.74,24.75,24.68,24.72,146585.0,21.2948,21.3034,21.2432,21.2776,146585.0
2018-05-15 15:00:00,24.72,24.75,24.71,24.73,103226.0,21.2776,21.3034,21.269,21.2862,103226.0
2018-05-15 15:10:00,24.73,24.75,24.72,24.73,102417.0,21.2862,21.3034,21.2776,21.2862,102417.0
2018-05-15 15:20:00,24.74,24.75,24.71,24.72,105714.0,21.2948,21.3034,21.269,21.2776,105714.0
2018-05-15 15:30:00,24.72,24.74,24.7,24.72,130714.0,21.2776,21.2948,21.2604,21.2776,130714.0
2018-05-15 15:40:00,24.72,24.73,24.66,24.67,205324.0,21.2776,21.2862,21.2259,21.2346,205324.0
2018-05-15 15:50:00,24.68,24.77,24.67,24.75,979866.0,21.2432,21.3206,21.2346,21.3034,979866.0
2018-05-16 09:30:00,24.83,24.93,24.71,24.86,334589.0,21.3723,21.4583,21.269,21.3981,334589.0
2018-05-16 09:40:00,24.85,25.03,24.83,25.01,589028.0,21.3895,21.5444,21.3723,21.5272,589028.0
2018-05-16 09:50:00,25.01,25.04,24.86,24.89,634463.0,21.5272,21.553,21.3981,21.4239,634463.0
2018-05-16 10:00:00,24.89,24.95,24.83,24.85,312996.0,21.4239,21.4756,21.3723,21.3895,312996.0
2018-05-16 10:10:00,24.85,24.86,24.75,24.78,269672.0,21.3895,21.3981,21.3034,21.3292,269672.0
2018-05-16 10:20:00,24.78,24.81,24.74,24.75,121217.0,21.3292,21.3551,21.2948,21.3034,121217.0
2018-05-16 10:30:00,24.75,24.83,24.73,24.79,212841.0,21.3034,21.3723,21.2862,21.3378,212841.0
2018-05-16 10:40:00,24.79,24.79,24.75,24.78,92852.0,21.3378,21.3378,21.3034,21.3292,92852.0
2018-05-16 10:50:00,24.79,24.83,24.78,24.8,149057.0,21.3378,21.3723,21.3292,21.3465,149057.0
2018-05-16 11:00:00,24.8,24.8,24.73,24.74,117740.0,21.3465,21.3465,21.2862,21.2948,117740.0
2018-05-16 11:10:00,24.75,24.83,24.7,24.81,305743.0,21.3034,21.3723,21.2604,21.3551,305743.0
2018-05-16 11:20:00,24.81,24.82,24.72,24.75,111989.0,21.3551,21.3637,21.2776,21.3034,111989.0
2018-05-16 11:30:00,24.75,24.75,24.7,24.72,179272.0,21.3034,21.3034,21.2604,21.2776,179272.0
2018-05-16 11:40:00,24.73,24.8,24.73,24.79,83447.0,21.2862,21.3465,21.2862,21.3378,83447.0
2018-05-16 11:50:00,24.79,24.83,24.76,24.81,104546.0,21.3378,21.3723,21.312,21.3551,104546.0
2018-05-16 12:00:00,24.81,24.92,24.8,24.87,213127.0,21.3551,21.4497,21.3465,21.4067,213127.0
2018-05-16 12:10:00,24.88,24.94,24.87,24.94,261814.0,21.4153,21.467,21.4067,21.467,261814.0
2018-05-16 12:20:00,24.94,24.99,24.91,24.96,95374.0,21.467,21.51,21.4411,21.4842,95374.0
2018-05-16 12:30:00,24.97,25.0,24.95,24.98,111492.0,21.4928,21.5186,21.4756,21.5014,111492.0
2018-05-16 12:40:00,24.98,25.02,24.96,24.98,229903.0,21.5014,21.5358,21.4842,21.5014,229903.0
2018-05-16 12:50:00,24.98,25.04,24.97,25.02,257116.0,21.5014,21.553,21.4928,21.5358,257116.0
2018-05-16 13:00:00,25.02,25.04,25.0,25.04,313430.0,21.5358,21.553,21.5186,21.553,313430.0
2018-05-16 13:10:00,25.04,25.04,24.96,24.98,78900.0,21.553,21.553,21.4842,21.5014,78900.0
2018-05-16 13:20:00,24.98,25.0,24.94,24.96,114434.0,21.5014,21.5186,21.467,21.4842,114434.0
2018-05-16 13:30:00,24.97,24.97,24.93,24.96,52863.0,21.4928,21.4928,21.4583,21.4842,52863.0
2018-05-16 13:40:00,24.96,24.98,24.95,24.98,29849.0,21.4842,21.5014,21.4756,21.5014,29849.0
2018-05-16 13:50:00,24.98,25.06,24.98,25.04,81798.0,21.5014,21.5702,21.5014,21.553,81798.0
2018-05-16 14:00:00,25.04,25.05,25.0,25.03,148978.0,21.553,21.5616,21.5186,21.5444,148978.0
2018-05-16 14:10:00,25.03,25.06,25.0,25.01,251590.0,21.5444,21.5702,21.5186,21.5272,251590.0
2018-05-16 14:20:00,25.01,25.05,25.01,25.03,93391.0,21.5272,21.5616,21.5272,21.5444,93391.0
2018-05-16 14:30:00,25.04,25.06,25.01,25.03,138081.0,21.553,21.5702,21.5272,21.5444,138081.0
2018-05-16 14:40:00,25.03,25.05,25.02,25.02,78068.0,21.5444,21.5616,21.5358,21.5358,78068.0
2018-05-16 14:50:00,25.02,25.03,25.0,25.01,93821.0,21.5358,21.5444,21.5186,21.5272,93821.0
2018-05-16 15:00:00,25.01,25.02,24.93,24.94,143134.0,21.5272,21.5358,21.4583,21.467,143134.0
2018-05-16 15:10:00,24.93,24.97,24.92,24.94,95659.0,21.4583,21.4928,21.4497,21.467,95659.0
2018-05-16 15:20:00,24.94,24.97,24.91,24.94,134328.0,21.467,21.4928,21.4411,21.467,134328.0
2018-05-16 15:30:00,24.93,24.96,24.91,24.95,188833.0,21.4583,21.4842,21.4411,21.4756,188833.0
2018-05-16 15:40:00,24.94,24.95,24.89,24.89,266333.0,21.467,21.4756,21.4239,21.4239,266333.0
2018-05-16 15:50:00,24.9,24.94,24.89,24.93,434670.0,21.4325,21.467,21.4239,21.4583,434670.0
2018-05-17 09:30:00,25.69,26.37,25.54,25.72,1903908.0,22.1125,22.6978,21.9834,22.1383,1903908.0
2018-05-17 09:40:00,25.72,25.85,25.54,25.82,909231.0,22.1383,22.2502,21.9834,22.2244,909231.0
2018-05-17 09:50:00,25.82,25.85,25.6,25.73,393834.0,22.2244,22.2502,22.035,22.1469,393834.0
2018-05-17 10:00:00,25.74,25.76,25.62,25.66,359890.0,22.1556,22.1728,22.0523,22.0867,359890.0
2018-05-17 10:10:00,25.67,25.71,25.52,25.56,335196.0,22.0953,22.1297,21.9662,22.0006,335196.0
2018-05-17 10:20:00,25.54,25.61,25.52,25.53,402260.0,21.9834,22.0437,21.9662,21.9748,402260.0
2018-05-17 10:30:00,25.53,25.66,25.52,25.65,476305.0,21.9748,22.0867,21.9662,22.0781,476305.0
2018-05-17 10:40:00,25.65,25.76,25.64,25.75,249471.0,22.0781,22.1728,22.0695,22.1642,249471.0
2018-05-17 10:50:00,25.75,25.76,25.67,25.71,308290.0,22.1642,22.1728,22.0953,22.1297,308290.0
2018-05-17 11:00:00,25.71,25.72,25.58,25.61,341553.0,22.1297,22.1383,22.0178,22.0437,341553.0
2018-05-17 11:10:00,25.61,25.67,25.57,25.59,182387.0,22.0437,22.0953,22.0092,22.0264,182387.0
2018-05-17 11:20:00,25.59,25.59,25.38,25.39,342081.0,22.0264,22.0264,21.8457,21.8543,342081.0
2018-05-17 11:30:00,25.39,25.41,25.22,25.35,308405.0,21.8543,21.8715,21.708,21.8199,308405.0
2018-05-17 11:40:00,25.35,25.38,25.29,25.36,258293.0,21.8199,21.8457,21.7682,21.8285,258293.0
2018-05-17 11:50:00,25.36,25.43,25.35,25.4,233070.0,21.8285,21.8887,21.8199,21.8629,233070.0
2018-05-17 12:00:00,25.4,25.42,25.33,25.35,141937.0,21.8629,21.8801,21.8026,21.8199,141937.0
2018-05-17 12:10:00,25.36,25.4,25.34,25.35,128665.0,21.8285,21.8629,21.8113,21.8199,128665.0
2018-05-17 12:20:00,25.34,25.39,25.33,25.34,88899.0,21.8113,21.8543,21.8026,21.8113,88899.0
2018-05-17 12:30:00,25.33,25.36,25.31,25.34,96790.0,21.8026,21.8285,21.7854,21.8113,96790.0
2018-05-17 12:40:00,25.34,25.36,25.32,25.36,101692.0,21.8113,21.8285,21.794,21.8285,101692.0
2018-05-17 12:50:00,25.36,25.38,25.33,25.36,84281.0,21.8285,21.8457,21.8026,21.8285,84281.0
2018-05-17 13:00:00,25.36,25.37,25.33,25.35,68269.0,21.8285,21.8371,21.8026,21.8199,68269.0
2018-05-17 13:10:00,25.34,25.39,25.34,25.37,120934.0,21.8113,21.8543,21.8113,21.8371,120934.0
2018-05-17 13:20:00,25.38,25.61,25.36,25.53,969148.0,21.8457,22.0437,21.8285,21.9748,969148.0
2018-05-17 13:30:00,25.54,25.62,25.53,25.57,291076.0,21.9834,22.0523,21.9748,22.0092,291076.0
2018-05-17 13:40:00,25.58,25.61,25.56,25.57,135865.0,22.0178,22.0437,22.0006,22.0092,135865.0
2018-05-17 13:50:00,25.57,25.64,25.56,25.59,265542.0,22.0092,22.0695,22.0006,22.0264,265542.0
2018-05-17 14:00:00,25.59,25.59,25.51,25.52,197073.0,22.0264,22.0264,21.9576,21.9662,197073.0
2018-05-17 14:10:00,25.52,25.54,25.48,25.52,251216.0,21.9662,21.9834,21.9318,21.9662,251216.0
2018-05-17 14:20:00,25.53,25.6,25.52,25.55,136071.0,21.9748,22.035,21.9662,21.992,136071.0
2018-05-17 14:30:00,25.55,25.55,25.47,25.49,227807.0,21.992,21.992,21.9232,21.9404,227807.0
2018-05-17 14:40:00,25.48,25.51,25.46,25.46,131001.0,21.9318,21.9576,21.9145,21.9145,131001.0
2018-05-17 14:50:00,25.46,25.47,25.41,25.43,146570.0,21.9145,21.9232,21.8715,21.8887,146570.0
2018-05-17 15:00:00,25.43,25.45,25.28,25.32,518128.0,21.8887,21.9059,21.7596,21.794,518128.0
2018-05-17 15:10:00,25.33,25.36,25.28,25.28,348097.0,21.8026,21.8285,21.7596,21.7596,348097.0
2018-05-17 15:20:00,25.29,25.29,25.21,25.25,519601.0,21.7682,21.7682,21.6994,21.7338,519601.0
2018-05-17 15:30:00,25.25,25.32,25.18,25.31,580570.0,21.7338,21.794,21.6735,21.7854,580570.0
2018-05-17 15:40:00,25.31,25.37,25.27,25.34,403122.0,21.7854,21.8371,21.751,21.8113,403122.0
2018-05-17 15:50:00,25.35,25.35,25.26,25.3,713496.0,21.8199,21.8199,21.7424,21.7768,713496.0
2018-05-18 09:30:00,25.29,25.39,25.14,25.15,397049.0,21.7682,21.8543,21.6391,21.6477,397049.0
2018-05-18 09:40:00,25.15,25.15,24.93,24.94,155273.0,21.6477,21.6477,21.4583,21.467,155273.0
2018-05-18 09:50:00,24.94,24.95,24.83,24.87,151939.0,21.467,21.4756,21.3723,21.4067,151939.0
2018-05-18 10:00:00,24.87,24.91,24.67,24.69,337522.0,21.4067,21.4411,21.2346,21.2518,337522.0
2018-05-18 10:10:00,24.7,24.99,24.69,24.94,370364.0,21.2604,21.51,21.2518,21.467,370364.0
2018-05-18 10:20:00,24.94,25.03,24.94,24.95,250557.0,21.467,21.5444,21.467,21.4756,250557.0
2018-05-18 10:30:00,24.95,25.0,24.91,24.98,431083.0,21.4756,21.5186,21.4411,21.5014,431083.0
2018-05-18 10:40:00,24.98,25.12,24.98,25.1,338229.0,21.5014,21.6219,21.5014,21.6047,338229.0
2018-05-18 10:50:00,25.1,25.12,25.08,25.11,182188.0,21.6047,21.6219,21.5875,21.6133,182188.0
2018-05-18 11:00:00,25.11,25.12,25.02,25.03,183346.0,21.6133,21.6219,21.5358,21.5444,183346.0
2018-05-18 11:10:00,25.03,25.06,25.01,25.04,145800.0,21.5444,21.5702,21.5272,21.553,145800.0
2018-05-18 11:20:00,25.04,25.05,24.97,24.97,423076.0,21.553,21.5616,21.4928,21.4928,423076.0
2018-05-18 11:30:00,24.98,25.14,24.97,25.11,154613.0,21.5014,21.6391,21.4928,21.6133,154613.0
2018-05-18 11:40:00,25.11,25.15,25.09,25.13,110555.0,21.6133,21.6477,21.5961,21.6305,110555.0
2018-05-18 11:50:00,25.13,25.15,25.1,25.15,328945.0,21.6305,21.6477,21.6047,21.6477,328945.0
2018-05-18 12:00:00,25.15,25.15,25.03,25.05,211509.0,21.6477,21.6477,21.5444,21.5616,211509.0
2018-05-18 12:10:00,25.05,25.05,24.96,24.97,158728.0,21.5616,21.5616,21.4842,21.4928,158728.0
2018-05-18 12:20:00,24.98,24.98,24.9,24.91,145693.0,21.5014,21.5014,21.4325,21.4411,145693.0
2018-05-18 12:30:00,24.91,24.92,24.84,24.91,153197.0,21.4411,21.4497,21.3809,21.4411,153197.0
2018-05-18 12:40:00,24.9,24.94,24.89,24.91,132309.0,21.4325,21.467,21.4239,21.4411,132309.0
2018-05-18 12:50:00,24.91,24.98,24.88,24.98,136514.0,21.4411,21.5014,21.4153,21.5014,136514.0
2018-05-18 13:00:00,24.98,24.98,24.91,24.95,123658.0,21.5014,21.5014,21.4411,21.4756,123658.0
2018-05-18 13:10:00,24.95,24.97,24.93,24.94,104940.0,21.4756,21.4928,21.4583,21.467,104940.0
2018-05-18 13:20:00,24.94,24.97,24.9,24.96,150710.0,21.467,21.4928,21.4325,21.4842,150710.0
2018-05-18 13:30:00,24.95,24.97,24.91,24.95,134349.0,21.4756,21.4928,21.4411,21.4756,134349.0
2018-05-18 13:40:00,24.94,25.01,24.93,25.01,111126.0,21.467,21.5272,21.4583,21.5272,111126.0
2018-05-18 13:50:00,25.01,25.03,25.0,25.01,207242.0,21.5272,21.5444,21.5186,21.5272,207242.0
2018-05-18 14:00:00,25.01,25.04,24.96,24.99,126998.0,21.5272,21.553,21.4842,21.51,126998.0
2018-05-18 14:10:00,25.0,25.04,24.99,25.04,97769.0,21.5186,21.553,21.51,21.553,97769.0
2018-05-18 14:20:00,25.03,25.07,25.03,25.04,148331.0,21.5444,21.5789,21.5444,21.553,148331.0
2018-05-18 14:30:00,25.04,25.06,25.02,25.05,113438.0,21.553,21.5702,21.5358,21.5616,113438.0
2018-05-18 14:40:00,25.05,25.06,25.0,25.01,836872.0,21.5616,21.5702,21.5186,21.5272,836872.0
2018-05-18 14:50:00,25.01,25.02,24.99,25.0,185044.0,21.5272,21.5358,21.51,21.5186,185044.0
2018-05-18 15:00:00,24.99,25.01,24.97,24.99,216372.0,21.51,21.5272,21.4928,21.51,216372.0
2018-05-18 15:10:00,24.98,25.0,24.98,24.98,123501.0,21.5014,21.5186,21.5014,21.5014,123501.0
2018-05-18 15:20:00,24.99,25.0,24.98,25.0,173068.0,21.51,21.5186,21.5014,21.5186,173068.0
2018-05-18 15:30:00,24.99,25.05,24.98,25.03,6911094.0,21.51,21.5616,21.5014,21.5444,6911094.0
2018-05-18 15:40:00,25.03,25.06,24.98,25.0,628144.0,21.5444,21.5702,21.5014,21.5186,628144.0
2018-05-18 15:50:00,25.0,25.01,24.88,24.89,1420848.0,21.5186,21.5272,21.4153,21.4239,1420848.0
2018-05-21 09:30:00,25.07,25.08,24.82,24.85,422309.0,21.5789,21.5875,21.3637,21.3895,422309.0
2018-05-21 09:40:00,24.86,24.92,24.75,24.88,427277.0,21.3981,21.4497,21.3034,21.4153,427277.0
2018-05-21 09:50:00,24.89,24.93,24.65,24.66,446601.0,21.4239,21.4583,21.2173,21.2259,446601.0
2018-05-21 10:00:00,24.67,24.79,24.65,24.71,379344.0,21.2346,21.3378,21.2173,21.269,379344.0
2018-05-21 10:10:00,24.71,24.88,24.71,24.88,429411.0,21.269,21.4153,21.269,21.4153,429411.0
2018-05-21 10:20:00,24.88,24.92,24.82,24.87,401153.0,21.4153,21.4497,21.3637,21.4067,401153.0
2018-05-21 10:30:00,24.87,24.99,24.85,24.9,659676.0,21.4067,21.51,21.3895,21.4325,659676.0
2018-05-21 10:40:00,24.89,25.04,24.88,25.04,423218.0,21.4239,21.553,21.4153,21.553,423218.0
2018-05-21 10:50:00,25.03,25.04,24.9,24.93,407186.0,21.5444,21.553,21.4325,21.4583,407186.0
2018-05-21 11:00:00,24.93,24.94,24.86,24.89,277277.0,21.4583,21.467,21.3981,21.4239,277277.0
2018-05-21 11:10:00,24.89,24.9,24.85,24.9,169691.0,21.4239,21.4325,21.3895,21.4325,169691.0
2018-05-21 11:20:00,24.9,24.9,24.83,24.84,250142.0,21.4325,21.4325,21.3723,21.3809,250142.0
2018-05-21 11:30:00,24.84,24.85,24.78,24.8,180120.0,21.3809,21.3895,21.3292,21.3465,180120.0
2018-05-21 11:40:00,24.8,24.83,24.78,24.82,285020.0,21.3465,21.3723,21.3292,21.3637,285020.0
2018-05-21 11:50:00,24.83,24.86,24.77,24.8,251851.0,21.3723,21.3981,21.3206,21.3465,251851.0
2018-05-21 12:00:00,24.81,24.86,24.81,24.83,240783.0,21.3551,21.3981,21.3551,21.3723,240783.0
2018-05-21 12:10:00,24.83,24.89,24.81,24.88,285203.0,21.3723,21.4239,21.3551,21.4153,285203.0
2018-05-21 12:20:00,24.88,24.92,24.85,24.89,167275.0,21.4153,21.4497,21.3895,21.4239,167275.0
2018-05-21 12:30:00,24.89,24.92,24.87,24.88,175948.0,21.4239,21.4497,21.4067,21.4153,175948.0
2018-05-21 12:40:00,24.88,24.92,24.87,24.9,260973.0,21.4153,21.4497,21.4067,21.4325,260973.0
2018-05-21 12:50:00,24.89,24.96,24.88,24.95,175809.0,21.4239,21.4842,21.4153,21.4756,175809.0
2018-05-21 13:00:00,24.95,24.98,24.91,24.93,300775.0,21.4756,21.5014,21.4411,21.4583,300775.0
2018-05-21 13:10:00,24.94,24.94,24.87,24.91,247222.0,21.467,21.467,21.4067,21.4411,247222.0
2018-05-21 13:20:00,24.93,24.93,24.86,24.91,296935.0,21.4583,21.4583,21.3981,21.4411,296935.0
2018-05-21 13:30:00,24.91,24.98,24.9,24.95,259042.0,21.4411,21.5014,21.4325,21.4756,259042.0
2018-05-21 13:40:00,24.96,25.0,24.94,24.98,324534.0,21.4842,21.5186,21.467,21.5014,324534.0
2018-05-21 13:50:00,24.98,24.98,24.89,24.94,311628.0,21.5014,21.5014,21.4239,21.467,311628.0
2018-05-21 14:00:00,24.94,24.95,24.89,24.92,202788.0,21.467,21.4756,21.4239,21.4497,202788.0
2018-05-21 14:10:00,24.91,24.92,24.88,24.89,140345.0,21.4411,21.4497,21.4153,21.4239,140345.0
2018-05-21 14:20:00,24.9,24.92,24.88,24.91,130295.0,21.4325,21.4497,21.4153,21.4411,130295.0
2018-05-21 14:30:00,24.91,24.96,24.87,24.92,212587.0,21.4411,21.4842,21.4067,21.4497,212587.0
2018-05-21 14:40:00,24.91,24.97,24.91,24.94,288554.0,21.4411,21.4928,21.4411,21.467,288554.0
2018-05-21 14:50:00,24.94,24.95,24.88,24.9,192118.0,21.467,21.4756,21.4153,21.4325,192118.0
2018-05-21 15:00:00,24.9,24.9,24.85,24.88,208810.0,21.4325,21.4325,21.3895,21.4153,208810.0
2018-05-21 15:10:00,24.88,24.88,24.83,24.84,344206.0,21.4153,21.4153,21.3723,21.3809,344206.0
2018-05-21 15:20:00,24.84,24.85,24.79,24.82,265825.0,21.3809,21.3895,21.3378,21.3637,265825.0
2018-05-21 15:30:00,24.82,24.83,24.79,24.8,318794.0,21.3637,21.3723,21.3378,21.3465,318794.0
2018-05-21 15:40:00,24.8,24.81,24.72,24.77,796054.0,21.3465,21.3551,21.2776,21.3206,796054.0
2018-05-21 15:50:00,24.77,24.82,24.74,24.76,1037916.0,21.3206,21.3637,21.2948,21.312,1037916.0
2018-05-22 09:30:00,24.82,24.91,24.78,24.84,352928.0,21.3637,21.4411,21.3292,21.3809,352928.0
2018-05-22 09:40:00,24.84,24.87,24.72,24.86,266907.0,21.3809,21.4067,21.2776,21.3981,266907.0
2018-05-22 09:50:00,24.86,24.88,24.81,24.84,216494.0,21.3981,21.4153,21.3551,21.3809,216494.0
2018-05-22 10:00:00,24.84,25.02,24.84,25.02,337750.0,21.3809,21.5358,21.3809,21.5358,337750.0
2018-05-22 10:10:00,25.02,25.04,24.91,24.98,504292.0,21.5358,21.553,21.4411,21.5014,504292.0
2018-05-22 10:20:00,24.97,25.03,24.91,24.92,214325.0,21.4928,21.5444,21.4411,21.4497,214325.0
2018-05-22 10:30:00,24.92,24.92,24.83,24.88,226270.0,21.4497,21.4497,21.3723,21.4153,226270.0
2018-05-22 10:40:00,24.88,24.89,24.8,24.84,153977.0,21.4153,21.4239,21.3465,21.3809,153977.0
2018-05-22 10:50:00,24.83,24.85,24.77,24.78,151161.0,21.3723,21.3895,21.3206,21.3292,151161.0
2018-05-22 11:00:00,24.78,24.82,24.77,24.8,187604.0,21.3292,21.3637,21.3206,21.3465,187604.0
2018-05-22 11:10:00,24.8,24.85,24.79,24.83,166358.0,21.3465,21.3895,21.3378,21.3723,166358.0
2018-05-22 11:20:00,24.83,24.88,24.81,24.82,200605.0,21.3723,21.4153,21.3551,21.3637,200605.0
2018-05-22 11:30:00,24.83,24.87,24.81,24.81,205008.0,21.3723,21.4067,21.3551,21.3551,205008.0
2018-05-22 11:40:00,24.82,24.87,24.81,24.84,184274.0,21.3637,21.4067,21.3551,21.3809,184274.0
2018-05-22 11:50:00,24.84,24.84,24.78,24.79,176109.0,21.3809,21.3809,21.3292,21.3378,176109.0
2018-05-22 12:00:00,24.8,24.85,24.78,24.83,179932.0,21.3465,21.3895,21.3292,21.3723,179932.0
2018-05-22 12:10:00,24.84,24.85,24.83,24.85,112260.0,21.3809,21.3895,21.3723,21.3895,112260.0
2018-05-22 12:20:00,24.85,24.86,24.79,24.82,158525.0,21.3895,21.3981,21.3378,21.3637,158525.0
2018-05-22 12:30:00,24.83,24.84,24.79,24.82,127025.0,21.3723,21.3809,21.3378,21.3637,127025.0
2018-05-22 12:40:00,24.82,24.84,24.81,24.83,88102.0,21.3637,21.3809,21.3551,21.3723,88102.0
2018-05-22 12:50:00,24.83,24.87,24.81,24.84,178531.0,21.3723,21.4067,21.3551,21.3809,178531.0
2018-05-22 13:00:00,24.84,24.87,24.82,24.83,133476.0,21.3809,21.4067,21.3637,21.3723,133476.0
2018-05-22 13:10:00,24.83,24.89,24.81,24.86,195465.0,21.3723,21.4239,21.3551,21.3981,195465.0
2018-05-22 13:20:00,24.85,24.86,24.81,24.84,92580.0,21.3895,21.3981,21.3551,21.3809,92580.0
2018-05-22 13:30:00,24.84,24.84,24.79,24.8,95297.0,21.3809,21.3809,21.3378,21.3465,95297.0
2018-05-22 13:40:00,24.8,24.8,24.77,24.77,108619.0,21.3465,21.3465,21.3206,21.3206,108619.0
2018-05-22 13:50:00,24.78,24.81,24.77,24.8,193552.0,21.3292,21.3551,21.3206,21.3465,193552.0
2018-05-22 14:00:00,24.79,24.81,24.77,24.8,195073.0,21.3378,21.3551,21.3206,21.3465,195073.0
2018-05-22 14:10:00,24.8,24.82,24.78,24.8,257647.0,21.3465,21.3637,21.3292,21.3465,257647.0
2018-05-22 14:20:00,24.8,24.85,24.78,24.83,343810.0,21.3465,21.3895,21.3292,21.3723,343810.0
2018-05-22 14:30:00,24.83,24.84,24.81,24.81,107122.0,21.3723,21.3809,21.3551,21.3551,107122.0
2018-05-22 14:40:00,24.81,24.84,24.78,24.8,312871.0,21.3551,21.3809,21.3292,21.3465,312871.0
2018-05-22 14:50:00,24.8,24.8,24.78,24.8,180118.0,21.3465,21.3465,21.3292,21.3465,180118.0
2018-05-22 15:00:00,24.79,24.82,24.79,24.81,197763.0,21.3378,21.3637,21.3378,21.3551,197763.0
2018-05-22 15:10:00,24.8,24.81,24.77,24.8,217687.0,21.3465,21.3551,21.3206,21.3465,217687.0
2018-05-22 15:20:00,24.8,24.81,24.78,24.78,308607.0,21.3465,21.3551,21.3292,21.3292,308607.0
2018-05-22 15:30:00,24.79,24.79,24.7,24.71,392962.0,21.3378,21.3378,21.2604,21.269,392962.0
2018-05-22 15:40:00,24.71,24.79,24.71,24.75,874931.0,21.269,21.3378,21.269,21.3034,874931.0
2018-05-22 15:50:00,24.74,24.77,24.69,24.7,1022229.0,21.2948,21.3206,21.2518,21.2604,1022229.0
2018-05-23 09:30:00,24.6,24.64,24.4,24.48,332575.0,21.1743,21.2087,21.0022,21.071,332575.0
2018-05-23 09:40:00,24.49,24.54,24.44,24.54,191237.0,21.0796,21.1227,21.0366,21.1227,191237.0
2018-05-23 09:50:00,24.54,24.56,24.41,24.51,224343.0,21.1227,21.1399,21.0108,21.0968,224343.0
2018-05-23 10:00:00,24.52,24.53,24.35,24.42,270464.0,21.1054,21.1141,20.9591,21.0194,270464.0
2018-05-23 10:10:00,24.43,24.51,24.41,24.5,216001.0,21.028,21.0968,21.0108,21.0882,216001.0
2018-05-23 10:20:00,24.49,24.56,24.42,24.52,226953.0,21.0796,21.1399,21.0194,21.1054,226953.0
2018-05-23 10:30:00,24.52,24.58,24.49,24.56,165571.0,21.1054,21.1571,21.0796,21.1399,165571.0
2018-05-23 10:40:00,24.56,24.56,24.49,24.52,163809.0,21.1399,21.1399,21.0796,21.1054,163809.0
2018-05-23 10:50:00,24.51,24.58,24.5,24.53,216877.0,21.0968,21.1571,21.0882,21.1141,216877.0
2018-05-23 11:00:00,24.53,24.57,24.51,24.56,164233.0,21.1141,21.1485,21.0968,21.1399,164233.0
2018-05-23 11:10:00,24.57,24.65,24.55,24.65,161645.0,21.1485,21.2173,21.1313,21.2173,161645.0
2018-05-23 11:20:00,24.65,24.71,24.63,24.64,183745.0,21.2173,21.269,21.2001,21.2087,183745.0
2018-05-23 11:30:00,24.64,24.67,24.61,24.63,334256.0,21.2087,21.2346,21.1829,21.2001,334256.0
2018-05-23 11:40:00,24.63,24.67,24.63,24.63,209762.0,21.2001,21.2346,21.2001,21.2001,209762.0
2018-05-23 11:50:00,24.64,24.66,24.6,24.61,197910.0,21.2087,21.2259,21.1743,21.1829,197910.0
2018-05-23 12:00:00,24.62,24.66,24.6,24.64,195107.0,21.1915,21.2259,21.1743,21.2087,195107.0
2018-05-23 12:10:00,24.63,24.65,24.54,24.55,205470.0,21.2001,21.2173,21.1227,21.1313,205470.0
2018-05-23 12:20:00,24.56,24.56,24.48,24.48,165620.0,21.1399,21.1399,21.071,21.071,165620.0
2018-05-23 12:30:00,24.48,24.49,24.4,24.48,387820.0,21.071,21.0796,21.0022,21.071,387820.0
2018-05-23 12:40:00,24.47,24.56,24.46,24.54,267391.0,21.0624,21.1399,21.0538,21.1227,267391.0
2018-05-23 12:50:00,24.53,24.58,24.52,24.57,135336.0,21.1141,21.1571,21.1054,21.1485,135336.0
2018-05-23 13:00:00,24.57,24.57,24.53,24.53,121803.0,21.1485,21.1485,21.1141,21.1141,121803.0
2018-05-23 13:10:00,24.53,24.59,24.5,24.58,338794.0,21.1141,21.1657,21.0882,21.1571,338794.0
2018-05-23 13:20:00,24.58,24.66,24.58,24.62,183486.0,21.1571,21.2259,21.1571,21.1915,183486.0
2018-05-23 13:30:00,24.62,24.64,24.58,24.59,167499.0,21.1915,21.2087,21.1571,21.1657,167499.0
2018-05-23 13:40:00,24.58,24.61,24.57,24.58,108999.0,21.1571,21.1829,21.1485,21.1571,108999.0
2018-05-23 13:50:00,24.58,24.61,24.57,24.57,112571.0,21.1571,21.1829,21.1485,21.1485,112571.0
2018-05-23 14:00:00,24.57,24.65,24.57,24.64,288493.0,21.1485,21.2173,21.1485,21.2087,288493.0
2018-05-23 14:10:00,24.64,24.67,24.61,24.63,145947.0,21.2087,21.2346,21.1829,21.2001,145947.0
2018-05-23 14:20:00,24.63,24.67,24.6,24.61,140701.0,21.2001,21.2346,21.1743,21.1829,140701.0
2018-05-23 14:30:00,24.62,24.64,24.57,24.57,96321.0,21.1915,21.2087,21.1485,21.1485,96321.0
2018-05-23 14:40:00,24.57,24.58,24.54,24.56,174589.0,21.1485,21.1571,21.1227,21.1399,174589.0
2018-05-23 14:50:00,24.57,24.62,24.55,24.62,257970.0,21.1485,21.1915,21.1313,21.1915,257970.0
2018-05-23 15:00:00,24.61,24.64,24.59,24.6,199258.0,21.1829,21.2087,21.1657,21.1743,199258.0
2018-05-23 15:10:00,24.6,24.62,24.57,24.61,245422.0,21.1743,21.1915,21.1485,21.1829,245422.0
2018-05-23 15:20:00,24.61,24.67,24.58,24.67,509919.0,21.1829,21.2346,21.1571,21.2346,509919.0
2018-05-23 15:30:00,24.66,24.69,24.59,24.61,422491.0,21.2259,21.2518,21.1657,21.1829,422491.0
2018-05-23 15:40:00,24.61,24.61,24.55,24.58,463542.0,21.1829,21.1829,21.1313,21.1571,463542.0
2018-05-23 15:50:00,24.58,24.61,24.56,24.57,1401876.0,21.1571,21.1829,21.1399,21.1485,1401876.0
2018-05-24 09:30:00,24.58,24.67,24.4,24.41,291186.0,21.1571,21.2346,21.0022,21.0108,291186.0
2018-05-24 09:40:00,24.41,24.47,24.31,24.43,542550.0,21.0108,21.0624,20.9247,21.028,542550.0
2018-05-24 09:50:00,24.43,24.47,24.35,24.4,225791.0,21.028,21.0624,20.9591,21.0022,225791.0
2018-05-24 10:00:00,24.4,24.49,24.36,24.48,250171.0,21.0022,21.0796,20.9677,21.071,250171.0
2018-05-24 10:10:00,24.48,24.49,24.35,24.36,523949.0,21.071,21.0796,20.9591,20.9677,523949.0
2018-05-24 10:20:00,24.36,24.36,24.25,24.3,369619.0,20.9677,20.9677,20.873,20.9161,369619.0
2018-05-24 10:30:00,24.29,24.39,24.28,24.37,232847.0,20.9075,20.9935,20.8989,20.9763,232847.0
2018-05-24 10:40:00,24.37,24.46,24.37,24.43,167055.0,20.9763,21.0538,20.9763,21.028,167055.0
2018-05-24 10:50:00,24.43,24.5,24.41,24.46,182925.0,21.028,21.0882,21.0108,21.0538,182925.0
2018-05-24 11:00:00,24.46,24.55,24.44,24.52,176711.0,21.0538,21.1313,21.0366,21.1054,176711.0
2018-05-24 11:10:00,24.52,24.54,24.47,24.51,190506.0,21.1054,21.1227,21.0624,21.0968,190506.0
2018-05-24 11:20:00,24.52,24.56,24.5,24.55,152813.0,21.1054,21.1399,21.0882,21.1313,152813.0
2018-05-24 11:30:00,24.55,24.56,24.47,24.48,176208.0,21.1313,21.1399,21.0624,21.071,176208.0
2018-05-24 11:40:00,24.48,24.49,24.43,24.44,148562.0,21.071,21.0796,21.028,21.0366,148562.0
2018-05-24 11:50:00,24.44,24.46,24.4,24.46,126162.0,21.0366,21.0538,21.0022,21.0538,126162.0
2018-05-24 12:00:00,24.46,24.48,24.43,24.44,110466.0,21.0538,21.071,21.028,21.0366,110466.0
2018-05-24 12:10:00,24.44,24.49,24.42,24.48,125222.0,21.0366,21.0796,21.0194,21.071,125222.0
2018-05-24 12:20:00,24.48,24.5,24.43,24.49,151797.0,21.071,21.0882,21.028,21.0796,151797.0
2018-05-24 12:30:00,24.49,24.51,24.47,24.48,100552.0,21.0796,21.0968,21.0624,21.071,100552.0
2018-05-24 12:40:00,24.48,24.53,24.47,24.53,92632.0,21.071,21.1141,21.0624,21.1141,92632.0
2018-05-24 12:50:00,24.53,24.57,24.5,24.57,116851.0,21.1141,21.1485,21.0882,21.1485,116851.0
2018-05-24 13:00:00,24.56,24.57,24.51,24.55,112429.0,21.1399,21.1485,21.0968,21.1313,112429.0
2018-05-24 13:10:00,24.55,24.59,24.52,24.54,103888.0,21.1313,21.1657,21.1054,21.1227,103888.0
2018-05-24 13:20:00,24.55,24.55,24.49,24.51,134763.0,21.1313,21.1313,21.0796,21.0968,134763.0
2018-05-24 13:30:00,24.52,24.56,24.51,24.55,99704.0,21.1054,21.1399,21.0968,21.1313,99704.0
2018-05-24 13:40:00,24.55,24.58,24.53,24.57,73597.0,21.1313,21.1571,21.1141,21.1485,73597.0
2018-05-24 13:50:00,24.57,24.58,24.53,24.54,100415.0,21.1485,21.1571,21.1141,21.1227,100415.0
2018-05-24 14:00:00,24.53,24.64,24.52,24.6,313941.0,21.1141,21.2087,21.1054,21.1743,313941.0
2018-05-24 14:10:00,24.59,24.65,24.59,24.63,229487.0,21.1657,21.2173,21.1657,21.2001,229487.0
2018-05-24 14:20:00,24.63,24.67,24.61,24.63,392837.0,21.2001,21.2346,21.1829,21.2001,392837.0
2018-05-24 14:30:00,24.63,24.64,24.59,24.62,156592.0,21.2001,21.2087,21.1657,21.1915,156592.0
2018-05-24 14:40:00,24.62,24.62,24.54,24.55,263083.0,21.1915,21.1915,21.1227,21.1313,263083.0
2018-05-24 14:50:00,24.54,24.58,24.54,24.57,332081.0,21.1227,21.1571,21.1227,21.1485,332081.0
2018-05-24 15:00:00,24.56,24.59,24.54,24.58,281392.0,21.1399,21.1657,21.1227,21.1571,281392.0
2018-05-24 15:10:00,24.57,24.59,24.54,24.58,256806.0,21.1485,21.1657,21.1227,21.1571,256806.0
2018-05-24 15:20:00,24.58,24.6,24.56,24.57,196185.0,21.1571,21.1743,21.1399,21.1485,196185.0
2018-05-24 15:30:00,24.57,24.59,24.56,24.58,259618.0,21.1485,21.1657,21.1399,21.1571,259618.0
2018-05-24 15:40:00,24.58,24.58,24.54,24.58,438738.0,21.1571,21.1571,21.1227,21.1571,438738.0
2018-05-24 15:50:00,24.58,24.6,24.54,24.56,1164985.0,21.1571,21.1743,21.1227,21.1399,1164985.0
2018-05-25 09:30:00,24.47,24.59,24.46,24.48,245162.0,21.0624,21.1657,21.0538,21.071,245162.0
2018-05-25 09:40:00,24.47,24.5,24.41,24.43,418457.0,21.0624,21.0882,21.0108,21.028,418457.0
2018-05-25 09:50:00,24.42,24.66,24.4,24.66,307503.0,21.0194,21.2259,21.0022,21.2259,307503.0
2018-05-25 10:00:00,24.65,24.78,24.61,24.76,222763.0,21.2173,21.3292,21.1829,21.312,222763.0
2018-05-25 10:10:00,24.75,24.88,24.7,24.87,306399.0,21.3034,21.4153,21.2604,21.4067,306399.0
2018-05-25 10:20:00,24.87,24.87,24.74,24.77,210692.0,21.4067,21.4067,21.2948,21.3206,210692.0
2018-05-25 10:30:00,24.77,24.77,24.67,24.72,226882.0,21.3206,21.3206,21.2346,21.2776,226882.0
2018-05-25 10:40:00,24.73,24.75,24.65,24.65,179595.0,21.2862,21.3034,21.2173,21.2173,179595.0
2018-05-25 10:50:00,24.66,24.72,24.64,24.69,198846.0,21.2259,21.2776,21.2087,21.2518,198846.0
2018-05-25 11:00:00,24.68,24.69,24.63,24.63,136385.0,21.2432,21.2518,21.2001,21.2001,136385.0
2018-05-25 11:10:00,24.63,24.64,24.59,24.63,136557.0,21.2001,21.2087,21.1657,21.2001,136557.0
2018-05-25 11:20:00,24.63,24.7,24.62,24.69,150617.0,21.2001,21.2604,21.1915,21.2518,150617.0
2018-05-25 11:30:00,24.69,24.69,24.63,24.66,146087.0,21.2518,21.2518,21.2001,21.2259,146087.0
2018-05-25 11:40:00,24.66,24.66,24.63,24.64,112877.0,21.2259,21.2259,21.2001,21.2087,112877.0
2018-05-25 11:50:00,24.63,24.64,24.58,24.59,130670.0,21.2001,21.2087,21.1571,21.1657,130670.0
2018-05-25 12:00:00,24.58,24.61,24.54,24.55,105886.0,21.1571,21.1829,21.1227,21.1313,105886.0
2018-05-25 12:10:00,24.56,24.56,24.54,24.55,117661.0,21.1399,21.1399,21.1227,21.1313,117661.0
2018-05-25 12:20:00,24.55,24.58,24.54,24.56,159821.0,21.1313,21.1571,21.1227,21.1399,159821.0
2018-05-25 12:30:00,24.56,24.63,24.56,24.61,167699.0,21.1399,21.2001,21.1399,21.1829,167699.0
2018-05-25 12:40:00,24.61,24.64,24.6,24.62,98137.0,21.1829,21.2087,21.1743,21.1915,98137.0
2018-05-25 12:50:00,24.62,24.64,24.6,24.63,97144.0,21.1915,21.2087,21.1743,21.2001,97144.0
2018-05-25 13:00:00,24.63,24.65,24.61,24.64,75945.0,21.2001,21.2173,21.1829,21.2087,75945.0
2018-05-25 13:10:00,24.64,24.65,24.61,24.64,136603.0,21.2087,21.2173,21.1829,21.2087,136603.0
2018-05-25 13:20:00,24.64,24.65,24.6,24.6,109529.0,21.2087,21.2173,21.1743,21.1743,109529.0
2018-05-25 13:30:00,24.6,24.6,24.55,24.55,126170.0,21.1743,21.1743,21.1313,21.1313,126170.0
2018-05-25 13:40:00,24.55,24.57,24.54,24.55,130766.0,21.1313,21.1485,21.1227,21.1313,130766.0
2018-05-25 13:50:00,24.55,24.56,24.52,24.54,92621.0,21.1313,21.1399,21.1054,21.1227,92621.0
2018-05-25 14:00:00,24.54,24.54,24.5,24.51,180696.0,21.1227,21.1227,21.0882,21.0968,180696.0
2018-05-25 14:10:00,24.51,24.52,24.48,24.48,216221.0,21.0968,21.1054,21.071,21.071,216221.0
2018-05-25 14:20:00,24.48,24.5,24.46,24.47,229524.0,21.071,21.0882,21.0538,21.0624,229524.0
2018-05-25 14:30:00,24.47,24.48,24.39,24.39,332077.0,21.0624,21.071,20.9935,20.9935,332077.0
2018-05-25 14:40:00,24.39,24.41,24.34,24.38,615208.0,20.9935,21.0108,20.9505,20.9849,615208.0
2018-05-25 14:50:00,24.38,24.45,24.37,24.41,325668.0,20.9849,21.0452,20.9763,21.0108,325668.0
2018-05-25 15:00:00,24.41,24.44,24.39,24.43,289983.0,21.0108,21.0366,20.9935,21.028,289983.0
2018-05-25 15:10:00,24.43,24.49,24.43,24.48,371741.0,21.028,21.0796,21.028,21.071,371741.0
2018-05-25 15:20:00,24.48,24.49,24.45,24.48,360336.0,21.071,21.0796,21.0452,21.071,360336.0
2018-05-25 15:30:00,24.48,24.49,24.43,24.45,566910.0,21.071,21.0796,21.028,21.0452,566910.0
2018-05-25 15:40:00,24.46,24.53,24.43,24.51,887409.0,21.0538,21.1141,21.028,21.0968,887409.0
2018-05-25 15:50:00,24.52,24.65,24.51,24.62,1907999.0,21.1054,21.2173,21.0968,21.1915,1907999.0
2018-05-29 09:30:00,24.52,24.53,24.38,24.47,190185.0,21.1054,21.1141,20.9849,21.0624,190185.0
2018-05-29 09:40:00,24.47,24.47,24.4,24.41,121931.0,21.0624,21.0624,21.0022,21.0108,121931.0
2018-05-29 09:50:00,24.41,24.51,24.4,24.49,173628.0,21.0108,21.0968,21.0022,21.0796,173628.0
2018-05-29 10:00:00,24.5,24.61,24.49,24.59,106956.0,21.0882,21.1829,21.0796,21.1657,106956.0
2018-05-29 10:10:00,24.59,24.6,24.53,24.55,87175.0,21.1657,21.1743,21.1141,21.1313,87175.0
2018-05-29 10:20:00,24.55,24.55,24.45,24.47,186488.0,21.1313,21.1313,21.0452,21.0624,186488.0
2018-05-29 10:30:00,24.47,24.48,24.42,24.48,157437.0,21.0624,21.071,21.0194,21.071,157437.0
2018-05-29 10:40:00,24.48,24.51,24.46,24.5,115111.0,21.071,21.0968,21.0538,21.0882,115111.0
2018-05-29 10:50:00,24.5,24.57,24.49,24.54,132134.0,21.0882,21.1485,21.0796,21.1227,132134.0
2018-05-29 11:00:00,24.53,24.56,24.48,24.48,118681.0,21.1141,21.1399,21.071,21.071,118681.0
2018-05-29 11:10:00,24.49,24.54,24.48,24.5,112163.0,21.0796,21.1227,21.071,21.0882,112163.0
2018-05-29 11:20:00,24.5,24.54,24.49,24.51,108509.0,21.0882,21.1227,21.0796,21.0968,108509.0
2018-05-29 11:30:00,24.51,24.55,24.48,24.53,240165.0,21.0968,21.1313,21.071,21.1141,240165.0
2018-05-29 11:40:00,24.53,24.53,24.43,24.48,205463.0,21.1141,21.1141,21.028,21.071,205463.0
2018-05-29 11:50:00,24.47,24.5,24.45,24.45,107193.0,21.0624,21.0882,21.0452,21.0452,107193.0
2018-05-29 12:00:00,24.45,24.46,24.4,24.42,100247.0,21.0452,21.0538,21.0022,21.0194,100247.0
2018-05-29 12:10:00,24.41,24.44,24.37,24.43,144608.0,21.0108,21.0366,20.9763,21.028,144608.0
2018-05-29 12:20:00,24.42,24.48,24.42,24.47,127318.0,21.0194,21.071,21.0194,21.0624,127318.0
2018-05-29 12:30:00,24.47,24.52,24.46,24.5,126374.0,21.0624,21.1054,21.0538,21.0882,126374.0
2018-05-29 12:40:00,24.51,24.53,24.48,24.52,129609.0,21.0968,21.1141,21.071,21.1054,129609.0
2018-05-29 12:50:00,24.52,24.54,24.5,24.53,105724.0,21.1054,21.1227,21.0882,21.1141,105724.0
2018-05-29 13:00:00,24.53,24.53,24.48,24.48,100145.0,21.1141,21.1141,21.071,21.071,100145.0
2018-05-29 13:10:00,24.49,24.5,24.45,24.48,84579.0,21.0796,21.0882,21.0452,21.071,84579.0
2018-05-29 13:20:00,24.48,24.51,24.47,24.48,79546.0,21.071,21.0968,21.0624,21.071,79546.0
2018-05-29 13:30:00,24.48,24.48,24.42,24.42,110350.0,21.071,21.071,21.0194,21.0194,110350.0
2018-05-29 13:40:00,24.43,24.47,24.4,24.47,133801.0,21.028,21.0624,21.0022,21.0624,133801.0
2018-05-29 13:50:00,24.47,24.49,24.45,24.46,102479.0,21.0624,21.0796,21.0452,21.0538,102479.0
2018-05-29 14:00:00,24.46,24.47,24.4,24.42,247246.0,21.0538,21.0624,21.0022,21.0194,247246.0
2018-05-29 14:10:00,24.43,24.45,24.4,24.41,144405.0,21.028,21.0452,21.0022,21.0108,144405.0
2018-05-29 14:20:00,24.4,24.45,24.37,24.45,185802.0,21.0022,21.0452,20.9763,21.0452,185802.0
2018-05-29 14:30:00,24.44,24.46,24.4,24.41,230546.0,21.0366,21.0538,21.0022,21.0108,230546.0
2018-05-29 14:40:00,24.41,24.43,24.37,24.41,182749.0,21.0108,21.028,20.9763,21.0108,182749.0
2018-05-29 14:50:00,24.41,24.45,24.38,24.42,188043.0,21.0108,21.0452,20.9849,21.0194,188043.0
2018-05-29 15:00:00,24.42,24.45,24.4,24.42,160203.0,21.0194,21.0452,21.0022,21.0194,160203.0
2018-05-29 15:10:00,24.42,24.43,24.35,24.37,216928.0,21.0194,21.028,20.9591,20.9763,216928.0
2018-05-29 15:20:00,24.37,24.46,24.35,24.46,262841.0,20.9763,21.0538,20.9591,21.0538,262841.0
2018-05-29 15:30:00,24.46,24.55,24.45,24.53,416035.0,21.0538,21.1313,21.0452,21.1141,416035.0
2018-05-29 15:40:00,24.53,24.55,24.46,24.53,491323.0,21.1141,21.1313,21.0538,21.1141,491323.0
2018-05-29 15:50:00,24.53,24.53,24.45,24.49,1207661.0,21.1141,21.1141,21.0452,21.0796,1207661.0
2018-05-30 09:30:00,24.56,24.58,24.37,24.44,301963.0,21.1399,21.1571,20.9763,21.0366,301963.0
2018-05-30 09:40:00,24.44,24.47,24.38,24.44,510819.0,21.0366,21.0624,20.9849,21.0366,510819.0
2018-05-30 09:50:00,24.44,24.47,24.39,24.46,315209.0,21.0366,21.0624,20.9935,21.0538,315209.0
2018-05-30 10:00:00,24.45,24.52,24.42,24.5,338567.0,21.0452,21.1054,21.0194,21.0882,338567.0
2018-05-30 10:10:00,24.5,24.53,24.47,24.52,261447.0,21.0882,21.1141,21.0624,21.1054,261447.0
2018-05-30 10:20:00,24.52,24.67,24.51,24.64,425650.0,21.1054,21.2346,21.0968,21.2087,425650.0
2018-05-30 10:30:00,24.63,24.66,24.6,24.63,121700.0,21.2001,21.2259,21.1743,21.2001,121700.0
2018-05-30 10:40:00,24.63,24.72,24.62,24.69,126884.0,21.2001,21.2776,21.1915,21.2518,126884.0
2018-05-30 10:50:00,24.68,24.84,24.67,24.79,383197.0,21.2432,21.3809,21.2346,21.3378,383197.0
2018-05-30 11:00:00,24.79,24.86,24.73,24.76,360299.0,21.3378,21.3981,21.2862,21.312,360299.0
2018-05-30 11:10:00,24.76,24.78,24.73,24.77,144142.0,21.312,21.3292,21.2862,21.3206,144142.0
2018-05-30 11:20:00,24.76,24.84,24.75,24.83,180412.0,21.312,21.3809,21.3034,21.3723,180412.0
2018-05-30 11:30:00,24.83,24.86,24.81,24.81,207575.0,21.3723,21.3981,21.3551,21.3551,207575.0
2018-05-30 11:40:00,24.82,24.88,24.8,24.83,219210.0,21.3637,21.4153,21.3465,21.3723,219210.0
2018-05-30 11:50:00,24.83,24.9,24.82,24.87,245788.0,21.3723,21.4325,21.3637,21.4067,245788.0
2018-05-30 12:00:00,24.87,24.92,24.86,24.87,170692.0,21.4067,21.4497,21.3981,21.4067,170692.0
2018-05-30 12:10:00,24.87,24.94,24.86,24.89,251480.0,21.4067,21.467,21.3981,21.4239,251480.0
2018-05-30 12:20:00,24.9,24.97,24.87,24.89,461984.0,21.4325,21.4928,21.4067,21.4239,461984.0
2018-05-30 12:30:00,24.89,24.94,24.78,24.81,351985.0,21.4239,21.467,21.3292,21.3551,351985.0
2018-05-30 12:40:00,24.81,24.84,24.78,24.81,222642.0,21.3551,21.3809,21.3292,21.3551,222642.0
2018-05-30 12:50:00,24.8,24.89,24.78,24.85,451600.0,21.3465,21.4239,21.3292,21.3895,451600.0
2018-05-30 13:00:00,24.85,24.89,24.83,24.89,155737.0,21.3895,21.4239,21.3723,21.4239,155737.0
2018-05-30 13:10:00,24.88,24.97,24.86,24.95,375458.0,21.4153,21.4928,21.3981,21.4756,375458.0
2018-05-30 13:20:00,24.95,24.98,24.9,24.93,339153.0,21.4756,21.5014,21.4325,21.4583,339153.0
2018-05-30 13:30:00,24.94,24.96,24.87,24.88,319775.0,21.467,21.4842,21.4067,21.4153,319775.0
2018-05-30 13:40:00,24.89,24.93,24.83,24.85,280153.0,21.4239,21.4583,21.3723,21.3895,280153.0
2018-05-30 13:50:00,24.85,24.87,24.81,24.83,210751.0,21.3895,21.4067,21.3551,21.3723,210751.0
2018-05-30 14:00:00,24.84,24.86,24.79,24.83,142247.0,21.3809,21.3981,21.3378,21.3723,142247.0
2018-05-30 14:10:00,24.83,24.87,24.82,24.86,317237.0,21.3723,21.4067,21.3637,21.3981,317237.0
2018-05-30 14:20:00,24.85,24.9,24.85,24.88,279820.0,21.3895,21.4325,21.3895,21.4153,279820.0
2018-05-30 14:30:00,24.89,24.91,24.87,24.87,229546.0,21.4239,21.4411,21.4067,21.4067,229546.0
2018-05-30 14:40:00,24.87,24.89,24.81,24.82,265725.0,21.4067,21.4239,21.3551,21.3637,265725.0
2018-05-30 14:50:00,24.82,24.88,24.81,24.86,198647.0,21.3637,21.4153,21.3551,21.3981,198647.0
2018-05-30 15:00:00,24.86,24.88,24.81,24.82,352693.0,21.3981,21.4153,21.3551,21.3637,352693.0
2018-05-30 15:10:00,24.82,24.86,24.81,24.85,245937.0,21.3637,21.3981,21.3551,21.3895,245937.0
2018-05-30 15:20:00,24.84,24.88,24.81,24.87,814572.0,21.3809,21.4153,21.3551,21.4067,814572.0
2018-05-30 15:30:00,24.87,24.97,24.87,24.93,1466421.0,21.4067,21.4928,21.4067,21.4583,1466421.0
2018-05-30 15:40:00,24.93,25.02,24.91,24.96,994082.0,21.4583,21.5358,21.4411,21.4842,994082.0
2018-05-30 15:50:00,24.96,25.06,24.96,24.98,1883746.0,21.4842,21.5702,21.4842,21.5014,1883746.0
2018-05-31 09:30:00,24.98,25.12,24.96,25.01,488198.0,21.5014,21.6219,21.4842,21.5272,488198.0
2018-05-31 09:40:00,25.0,25.08,24.93,25.0,919935.0,21.5186,21.5875,21.4583,21.5186,919935.0
2018-05-31 09:50:00,25.0,25.03,24.95,24.97,575912.0,21.5186,21.5444,21.4756,21.4928,575912.0
2018-05-31 10:00:00,24.97,25.04,24.8,24.8,1095371.0,21.4928,21.553,21.3465,21.3465,1095371.0
2018-05-31 10:10:00,24.8,24.82,24.74,24.77,451859.0,21.3465,21.3637,21.2948,21.3206,451859.0
2018-05-31 10:20:00,24.76,24.77,24.65,24.68,366646.0,21.312,21.3206,21.2173,21.2432,366646.0
2018-05-31 10:30:00,24.68,24.68,24.59,24.61,265807.0,21.2432,21.2432,21.1657,21.1829,265807.0
2018-05-31 10:40:00,24.62,24.64,24.55,24.57,220159.0,21.1915,21.2087,21.1313,21.1485,220159.0
2018-05-31 10:50:00,24.57,24.61,24.54,24.55,222286.0,21.1485,21.1829,21.1227,21.1313,222286.0
2018-05-31 11:00:00,24.55,24.56,24.45,24.46,318860.0,21.1313,21.1399,21.0452,21.0538,318860.0
2018-05-31 11:10:00,24.46,24.55,24.44,24.47,471280.0,21.0538,21.1313,21.0366,21.0624,471280.0
2018-05-31 11:20:00,24.47,24.54,24.47,24.53,262682.0,21.0624,21.1227,21.0624,21.1141,262682.0
2018-05-31 11:30:00,24.53,24.56,24.47,24.5,224259.0,21.1141,21.1399,21.0624,21.0882,224259.0
2018-05-31 11:40:00,24.51,24.65,24.5,24.62,410687.0,21.0968,21.2173,21.0882,21.1915,410687.0
2018-05-31 11:50:00,24.62,24.63,24.52,24.56,164918.0,21.1915,21.2001,21.1054,21.1399,164918.0
2018-05-31 12:00:00,24.57,24.58,24.5,24.51,382156.0,21.1485,21.1571,21.0882,21.0968,382156.0
2018-05-31 12:10:00,24.52,24.55,24.51,24.54,176208.0,21.1054,21.1313,21.0968,21.1227,176208.0
2018-05-31 12:20:00,24.54,24.56,24.5,24.51,201962.0,21.1227,21.1399,21.0882,21.0968,201962.0
2018-05-31 12:30:00,24.51,24.54,24.48,24.52,187962.0,21.0968,21.1227,21.071,21.1054,187962.0
2018-05-31 12:40:00,24.52,24.55,24.49,24.52,225548.0,21.1054,21.1313,21.0796,21.1054,225548.0
2018-05-31 12:50:00,24.52,24.54,24.49,24.5,366728.0,21.1054,21.1227,21.0796,21.0882,366728.0
2018-05-31 13:00:00,24.51,24.51,24.44,24.44,187313.0,21.0968,21.0968,21.0366,21.0366,187313.0
2018-05-31 13:10:00,24.44,24.48,24.42,24.46,182417.0,21.0366,21.071,21.0194,21.0538,182417.0
2018-05-31 13:20:00,24.46,24.5,24.44,24.45,140493.0,21.0538,21.0882,21.0366,21.0452,140493.0
2018-05-31 13:30:00,24.45,24.47,24.42,24.44,149764.0,21.0452,21.0624,21.0194,21.0366,149764.0
2018-05-31 13:40:00,24.44,24.46,24.41,24.45,152735.0,21.0366,21.0538,21.0108,21.0452,152735.0
2018-05-31 13:50:00,24.45,24.48,24.42,24.43,272864.0,21.0452,21.071,21.0194,21.028,272864.0
2018-05-31 14:00:00,24.43,24.48,24.41,24.48,204792.0,21.028,21.071,21.0108,21.071,204792.0
2018-05-31 14:10:00,24.48,24.5,24.45,24.48,198869.0,21.071,21.0882,21.0452,21.071,198869.0
2018-05-31 14:20:00,24.48,24.5,24.4,24.41,305156.0,21.071,21.0882,21.0022,21.0108,305156.0
2018-05-31 14:30:00,24.41,24.42,24.37,24.37,149805.0,21.0108,21.0194,20.9763,20.9763,149805.0
2018-05-31 14:40:00,24.37,24.4,24.33,24.36,169966.0,20.9763,21.0022,20.9419,20.9677,169966.0
2018-05-31 14:50:00,24.37,24.44,24.36,24.43,411276.0,20.9763,21.0366,20.9677,21.028,411276.0
2018-05-31 15:00:00,24.43,24.48,24.4,24.48,312595.0,21.028,21.071,21.0022,21.071,312595.0
2018-05-31 15:10:00,24.48,24.48,24.36,24.39,237485.0,21.071,21.071,20.9677,20.9935,237485.0
2018-05-31 15:20:00,24.39,24.43,24.36,24.43,402227.0,20.9935,21.028,20.9677,21.028,402227.0
2018-05-31 15:30:00,24.43,24.48,24.41,24.43,611698.0,21.028,21.071,21.0108,21.028,611698.0
2018-05-31 15:40:00,24.44,24.45,24.36,24.39,1263755.0,21.0366,21.0452,20.9677,20.9935,1263755.0
2018-05-31 15:50:00,24.4,24.43,24.32,24.33,1559013.0,21.0022,21.028,20.9333,20.9419,1559013.0
2018-06-01 09:30:00,24.33,24.47,24.33,24.43,291115.0,20.9419,21.0624,20.9419,21.028,291115.0
2018-06-01 09:40:00,24.43,24.44,24.35,24.43,145707.0,21.028,21.0366,20.9591,21.028,145707.0
2018-06-01 09:50:00,24.43,24.44,24.29,24.35,210839.0,21.028,21.0366,20.9075,20.9591,210839.0
2018-06-01 10:00:00,24.36,24.4,24.33,24.38,184279.0,20.9677,21.0022,20.9419,20.9849,184279.0
2018-06-01 10:10:00,24.39,24.39,24.24,24.3,311378.0,20.9935,20.9935,20.8644,20.9161,311378.0
2018-06-01 10:20:00,24.3,24.45,24.28,24.4,347887.0,20.9161,21.0452,20.8989,21.0022,347887.0
2018-06-01 10:30:00,24.41,24.45,24.38,24.42,130693.0,21.0108,21.0452,20.9849,21.0194,130693.0
2018-06-01 10:40:00,24.42,24.45,24.38,24.42,127914.0,21.0194,21.0452,20.9849,21.0194,127914.0
2018-06-01 10:50:00,24.42,24.43,24.39,24.39,175088.0,21.0194,21.028,20.9935,20.9935,175088.0
2018-06-01 11:00:00,24.4,24.43,24.39,24.42,89875.0,21.0022,21.028,20.9935,21.0194,89875.0
2018-06-01 11:10:00,24.42,24.45,24.41,24.42,104961.0,21.0194,21.0452,21.0108,21.0194,104961.0
2018-06-01 11:20:00,24.43,24.43,24.39,24.41,135710.0,21.028,21.028,20.9935,21.0108,135710.0
2018-06-01 11:30:00,24.41,24.46,24.39,24.41,156408.0,21.0108,21.0538,20.9935,21.0108,156408.0
2018-06-01 11:40:00,24.41,24.41,24.32,24.36,200226.0,21.0108,21.0108,20.9333,20.9677,200226.0
2018-06-01 11:50:00,24.37,24.38,24.32,24.32,85743.0,20.9763,20.9849,20.9333,20.9333,85743.0
2018-06-01 12:00:00,24.33,24.36,24.3,24.3,155772.0,20.9419,20.9677,20.9161,20.9161,155772.0
2018-06-01 12:10:00,24.3,24.34,24.3,24.33,133559.0,20.9161,20.9505,20.9161,20.9419,133559.0
2018-06-01 12:20:00,24.34,24.41,24.33,24.41,115527.0,20.9505,21.0108,20.9419,21.0108,115527.0
2018-06-01 12:30:00,24.41,24.45,24.39,24.44,148666.0,21.0108,21.0452,20.9935,21.0366,148666.0
2018-06-01 12:40:00,24.44,24.46,24.42,24.42,243476.0,21.0366,21.0538,21.0194,21.0194,243476.0
2018-06-01 12:50:00,24.42,24.45,24.4,24.44,106928.0,21.0194,21.0452,21.0022,21.0366,106928.0
2018-06-01 13:00:00,24.44,24.48,24.43,24.47,146125.0,21.0366,21.071,21.028,21.0624,146125.0
2018-06-01 13:10:00,24.47,24.48,24.42,24.43,122676.0,21.0624,21.071,21.0194,21.028,122676.0
2018-06-01 13:20:00,24.44,24.49,24.42,24.46,165872.0,21.0366,21.0796,21.0194,21.0538,165872.0
2018-06-01 13:30:00,24.47,24.54,24.45,24.46,347691.0,21.0624,21.1227,21.0452,21.0538,347691.0
2018-06-01 13:40:00,24.46,24.48,24.41,24.42,255723.0,21.0538,21.071,21.0108,21.0194,255723.0
2018-06-01 13:50:00,24.42,24.45,24.36,24.38,128567.0,21.0194,21.0452,20.9677,20.9849,128567.0
2018-06-01 14:00:00,24.39,24.41,24.35,24.38,102625.0,20.9935,21.0108,20.9591,20.9849,102625.0
2018-06-01 14:10:00,24.38,24.39,24.35,24.39,52570.0,20.9849,20.9935,20.9591,20.9935,52570.0
2018-06-01 14:20:00,24.38,24.41,24.36,24.38,105211.0,20.9849,21.0108,20.9677,20.9849,105211.0
2018-06-01 14:30:00,24.39,24.4,24.35,24.39,79427.0,20.9935,21.0022,20.9591,20.9935,79427.0
2018-06-01 14:40:00,24.39,24.43,24.36,24.43,148770.0,20.9935,21.028,20.9677,21.028,148770.0
2018-06-01 14:50:00,24.43,24.44,24.4,24.42,103001.0,21.028,21.0366,21.0022,21.0194,103001.0
2018-06-01 15:00:00,24.41,24.44,24.4,24.42,115523.0,21.0108,21.0366,21.0022,21.0194,115523.0
2018-06-01 15:10:00,24.42,24.44,24.4,24.42,154543.0,21.0194,21.0366,21.0022,21.0194,154543.0
2018-06-01 15:20:00,24.41,24.45,24.41,24.44,174770.0,21.0108,21.0452,21.0108,21.0366,174770.0
2018-06-01 15:30:00,24.45,24.47,24.43,24.45,413866.0,21.0452,21.0624,21.028,21.0452,413866.0
2018-06-01 15:40:00,24.44,24.46,24.42,24.44,355146.0,21.0366,21.0538,21.0194,21.0366,355146.0
2018-06-01 15:50:00,24.44,24.46,24.37,24.41,674840.0,21.0366,21.0538,20.9763,21.0108,674840.0
2018-06-04 09:30:00,24.5,24.53,24.44,24.49,422183.0,21.0882,21.1141,21.0366,21.0796,422183.0
2018-06-04 09:40:00,24.49,24.64,24.48,24.61,405016.0,21.0796,21.2087,21.071,21.1829,405016.0
2018-06-04 09:50:00,24.62,24.68,24.6,24.64,241677.0,21.1915,21.2432,21.1743,21.2087,241677.0
2018-06-04 10:00:00,24.64,24.78,24.64,24.73,748442.0,21.2087,21.3292,21.2087,21.2862,748442.0
2018-06-04 10:10:00,24.74,24.8,24.66,24.66,489559.0,21.2948,21.3465,21.2259,21.2259,489559.0
2018-06-04 10:20:00,24.66,24.69,24.6,24.62,282371.0,21.2259,21.2518,21.1743,21.1915,282371.0
2018-06-04 10:30:00,24.63,24.65,24.61,24.63,76855.0,21.2001,21.2173,21.1829,21.2001,76855.0
2018-06-04 10:40:00,24.64,24.65,24.58,24.6,202684.0,21.2087,21.2173,21.1571,21.1743,202684.0
2018-06-04 10:50:00,24.6,24.61,24.55,24.55,65857.0,21.1743,21.1829,21.1313,21.1313,65857.0
2018-06-04 11:00:00,24.55,24.62,24.55,24.6,114582.0,21.1313,21.1915,21.1313,21.1743,114582.0
2018-06-04 11:10:00,24.59,24.62,24.57,24.61,105280.0,21.1657,21.1915,21.1485,21.1829,105280.0
2018-06-04 11:20:00,24.6,24.68,24.59,24.66,160710.0,21.1743,21.2432,21.1657,21.2259,160710.0
2018-06-04 11:30:00,24.66,24.68,24.63,24.65,109021.0,21.2259,21.2432,21.2001,21.2173,109021.0
2018-06-04 11:40:00,24.64,24.65,24.6,24.63,98208.0,21.2087,21.2173,21.1743,21.2001,98208.0
2018-06-04 11:50:00,24.62,24.63,24.6,24.62,85912.0,21.1915,21.2001,21.1743,21.1915,85912.0
2018-06-04 12:00:00,24.62,24.63,24.55,24.57,131271.0,21.1915,21.2001,21.1313,21.1485,131271.0
2018-06-04 12:10:00,24.57,24.64,24.56,24.62,189403.0,21.1485,21.2087,21.1399,21.1915,189403.0
2018-06-04 12:20:00,24.63,24.68,24.62,24.68,207450.0,21.2001,21.2432,21.1915,21.2432,207450.0
2018-06-04 12:30:00,24.68,24.74,24.67,24.71,408008.0,21.2432,21.2948,21.2346,21.269,408008.0
2018-06-04 12:40:00,24.71,24.76,24.7,24.73,301283.0,21.269,21.312,21.2604,21.2862,301283.0
2018-06-04 12:50:00,24.73,24.77,24.69,24.71,263174.0,21.2862,21.3206,21.2518,21.269,263174.0
2018-06-04 13:00:00,24.71,24.74,24.68,24.73,404406.0,21.269,21.2948,21.2432,21.2862,404406.0
2018-06-04 13:10:00,24.73,24.74,24.67,24.69,259269.0,21.2862,21.2948,21.2346,21.2518,259269.0
2018-06-04 13:20:00,24.7,24.71,24.66,24.66,258230.0,21.2604,21.269,21.2259,21.2259,258230.0
2018-06-04 13:30:00,24.67,24.68,24.63,24.65,365910.0,21.2346,21.2432,21.2001,21.2173,365910.0
2018-06-04 13:40:00,24.65,24.68,24.64,24.65,151086.0,21.2173,21.2432,21.2087,21.2173,151086.0
2018-06-04 13:50:00,24.65,24.69,24.64,24.68,158461.0,21.2173,21.2518,21.2087,21.2432,158461.0
2018-06-04 14:00:00,24.68,24.71,24.66,24.68,274142.0,21.2432,21.269,21.2259,21.2432,274142.0
2018-06-04 14:10:00,24.68,24.7,24.67,24.67,95720.0,21.2432,21.2604,21.2346,21.2346,95720.0
2018-06-04 14:20:00,24.68,24.71,24.64,24.64,255587.0,21.2432,21.269,21.2087,21.2087,255587.0
2018-06-04 14:30:00,24.64,24.68,24.64,24.67,114169.0,21.2087,21.2432,21.2087,21.2346,114169.0
2018-06-04 14:40:00,24.66,24.69,24.65,24.67,169242.0,21.2259,21.2518,21.2173,21.2346,169242.0
2018-06-04 14:50:00,24.67,24.7,24.65,24.68,235911.0,21.2346,21.2604,21.2173,21.2432,235911.0
2018-06-04 15:00:00,24.68,24.74,24.67,24.72,542472.0,21.2432,21.2948,21.2346,21.2776,542472.0
2018-06-04 15:10:00,24.73,24.73,24.69,24.72,425968.0,21.2862,21.2862,21.2518,21.2776,425968.0
2018-06-04 15:20:00,24.72,24.78,24.7,24.77,442229.0,21.2776,21.3292,21.2604,21.3206,442229.0
2018-06-04 15:30:00,24.77,24.82,24.75,24.82,284877.0,21.3206,21.3637,21.3034,21.3637,284877.0
2018-06-04 15:40:00,24.81,24.84,24.79,24.81,521791.0,21.3551,21.3809,21.3378,21.3551,521791.0
2018-06-04 15:50:00,24.82,24.82,24.76,24.76,1652935.0,21.3637,21.3637,21.312,21.312,1652935.0
2018-06-05 09:30:00,24.82,24.94,24.78,24.93,485737.0,21.3637,21.467,21.3292,21.4583,485737.0
2018-06-05 09:40:00,24.92,25.01,24.91,24.96,276533.0,21.4497,21.5272,21.4411,21.4842,276533.0
2018-06-05 09:50:00,24.96,25.04,24.91,24.91,164021.0,21.4842,21.553,21.4411,21.4411,164021.0
2018-06-05 10:00:00,24.91,24.93,24.85,24.9,152248.0,21.4411,21.4583,21.3895,21.4325,152248.0
2018-06-05 10:10:00,24.9,24.96,24.86,24.89,188088.0,21.4325,21.4842,21.3981,21.4239,188088.0
2018-06-05 10:20:00,24.89,24.95,24.89,24.91,146075.0,21.4239,21.4756,21.4239,21.4411,146075.0
2018-06-05 10:30:00,24.92,24.94,24.89,24.91,187323.0,21.4497,21.467,21.4239,21.4411,187323.0
2018-06-05 10:40:00,24.92,24.93,24.89,24.93,256505.0,21.4497,21.4583,21.4239,21.4583,256505.0
2018-06-05 10:50:00,24.93,24.99,24.92,24.98,101159.0,21.4583,21.51,21.4497,21.5014,101159.0
2018-06-05 11:00:00,24.98,24.99,24.93,24.94,91125.0,21.5014,21.51,21.4583,21.467,91125.0
2018-06-05 11:10:00,24.94,25.07,24.93,25.05,270154.0,21.467,21.5789,21.4583,21.5616,270154.0
2018-06-05 11:20:00,25.05,25.07,25.04,25.05,77931.0,21.5616,21.5789,21.553,21.5616,77931.0
2018-06-05 11:30:00,25.05,25.05,24.99,25.01,137267.0,21.5616,21.5616,21.51,21.5272,137267.0
2018-06-05 11:40:00,25.01,25.05,24.99,25.01,134837.0,21.5272,21.5616,21.51,21.5272,134837.0
2018-06-05 11:50:00,25.01,25.04,24.99,25.02,84940.0,21.5272,21.553,21.51,21.5358,84940.0
2018-06-05 12:00:00,25.01,25.04,24.97,24.99,126174.0,21.5272,21.553,21.4928,21.51,126174.0
2018-06-05 12:10:00,24.99,25.03,24.98,25.01,86428.0,21.51,21.5444,21.5014,21.5272,86428.0
2018-06-05 12:20:00,25.01,25.04,25.0,25.01,157982.0,21.5272,21.553,21.5186,21.5272,157982.0
2018-06-05 12:30:00,25.02,25.04,24.97,25.04,184145.0,21.5358,21.553,21.4928,21.553,184145.0
2018-06-05 12:40:00,25.04,25.08,25.0,25.01,174150.0,21.553,21.5875,21.5186,21.5272,174150.0
2018-06-05 12:50:00,25.01,25.02,24.99,25.01,82748.0,21.5272,21.5358,21.51,21.5272,82748.0
2018-06-05 13:00:00,25.0,25.04,25.0,25.04,87866.0,21.5186,21.553,21.5186,21.553,87866.0
2018-06-05 13:10:00,25.03,25.05,25.03,25.04,31915.0,21.5444,21.5616,21.5444,21.553,31915.0
2018-06-05 13:20:00,25.04,25.1,25.03,25.08,144548.0,21.553,21.6047,21.5444,21.5875,144548.0
2018-06-05 13:30:00,25.08,25.09,25.03,25.08,155277.0,21.5875,21.5961,21.5444,21.5875,155277.0
2018-06-05 13:40:00,25.08,25.09,25.06,25.08,44598.0,21.5875,21.5961,21.5702,21.5875,44598.0
2018-06-05 13:50:00,25.08,25.13,25.04,25.05,261538.0,21.5875,21.6305,21.553,21.5616,261538.0
2018-06-05 14:00:00,25.05,25.08,25.04,25.06,205113.0,21.5616,21.5875,21.553,21.5702,205113.0
2018-06-05 14:10:00,25.06,25.07,25.04,25.05,187276.0,21.5702,21.5789,21.553,21.5616,187276.0
2018-06-05 14:20:00,25.04,25.07,25.0,25.03,327371.0,21.553,21.5789,21.5186,21.5444,327371.0
2018-06-05 14:30:00,25.03,25.05,25.01,25.03,230400.0,21.5444,21.5616,21.5272,21.5444,230400.0
2018-06-05 14:40:00,25.03,25.05,25.01,25.03,154465.0,21.5444,21.5616,21.5272,21.5444,154465.0
2018-06-05 14:50:00,25.04,25.08,25.03,25.05,174075.0,21.553,21.5875,21.5444,21.5616,174075.0
2018-06-05 15:00:00,25.05,25.09,25.03,25.08,390523.0,21.5616,21.5961,21.5444,21.5875,390523.0
2018-06-05 15:10:00,25.09,25.09,25.03,25.05,190606.0,21.5961,21.5961,21.5444,21.5616,190606.0
2018-06-05 15:20:00,25.05,25.06,25.03,25.04,171487.0,21.5616,21.5702,21.5444,21.553,171487.0
2018-06-05 15:30:00,25.04,25.04,24.99,24.99,528824.0,21.553,21.553,21.51,21.51,528824.0
2018-06-05 15:40:00,24.99,25.0,24.93,24.95,447526.0,21.51,21.5186,21.4583,21.4756,447526.0
2018-06-05 15:50:00,24.94,24.98,24.89,24.9,1583772.0,21.467,21.5014,21.4239,21.4325,1583772.0
2018-06-06 09:30:00,24.92,24.95,24.8,24.83,282301.0,21.4497,21.4756,21.3465,21.3723,282301.0
2018-06-06 09:40:00,24.82,24.85,24.68,24.72,274218.0,21.3637,21.3895,21.2432,21.2776,274218.0
2018-06-06 09:50:00,24.72,24.75,24.65,24.67,312759.0,21.2776,21.3034,21.2173,21.2346,312759.0
2018-06-06 10:00:00,24.67,24.69,24.62,24.67,214384.0,21.2346,21.2518,21.1915,21.2346,214384.0
2018-06-06 10:10:00,24.68,24.77,24.66,24.67,188464.0,21.2432,21.3206,21.2259,21.2346,188464.0
2018-06-06 10:20:00,24.67,24.7,24.66,24.68,187281.0,21.2346,21.2604,21.2259,21.2432,187281.0
2018-06-06 10:30:00,24.69,24.77,24.68,24.77,250300.0,21.2518,21.3206,21.2432,21.3206,250300.0
2018-06-06 10:40:00,24.77,24.77,24.69,24.7,185766.0,21.3206,21.3206,21.2518,21.2604,185766.0
2018-06-06 10:50:00,24.7,24.83,24.7,24.83,136170.0,21.2604,21.3723,21.2604,21.3723,136170.0
2018-06-06 11:00:00,24.82,24.89,24.8,24.85,205879.0,21.3637,21.4239,21.3465,21.3895,205879.0
2018-06-06 11:10:00,24.86,24.89,24.76,24.79,144705.0,21.3981,21.4239,21.312,21.3378,144705.0
2018-06-06 11:20:00,24.79,24.81,24.76,24.77,85507.0,21.3378,21.3551,21.312,21.3206,85507.0
2018-06-06 11:30:00,24.77,24.78,24.72,24.77,62037.0,21.3206,21.3292,21.2776,21.3206,62037.0
2018-06-06 11:40:00,24.77,24.79,24.74,24.79,65670.0,21.3206,21.3378,21.2948,21.3378,65670.0
2018-06-06 11:50:00,24.79,24.79,24.73,24.75,113996.0,21.3378,21.3378,21.2862,21.3034,113996.0
2018-06-06 12:00:00,24.75,24.8,24.74,24.79,204959.0,21.3034,21.3465,21.2948,21.3378,204959.0
2018-06-06 12:10:00,24.79,24.84,24.79,24.82,98736.0,21.3378,21.3809,21.3378,21.3637,98736.0
2018-06-06 12:20:00,24.82,24.84,24.81,24.83,146036.0,21.3637,21.3809,21.3551,21.3723,146036.0
2018-06-06 12:30:00,24.82,24.82,24.79,24.79,78631.0,21.3637,21.3637,21.3378,21.3378,78631.0
2018-06-06 12:40:00,24.79,24.82,24.78,24.81,75033.0,21.3378,21.3637,21.3292,21.3551,75033.0
2018-06-06 12:50:00,24.81,24.84,24.81,24.83,60420.0,21.3551,21.3809,21.3551,21.3723,60420.0
2018-06-06 13:00:00,24.83,24.86,24.8,24.84,96916.0,21.3723,21.3981,21.3465,21.3809,96916.0
2018-06-06 13:10:00,24.85,24.87,24.83,24.87,106305.0,21.3895,21.4067,21.3723,21.4067,106305.0
2018-06-06 13:20:00,24.87,24.87,24.85,24.86,239823.0,21.4067,21.4067,21.3895,21.3981,239823.0
2018-06-06 13:30:00,24.86,24.87,24.82,24.82,226384.0,21.3981,21.4067,21.3637,21.3637,226384.0
2018-06-06 13:40:00,24.82,24.83,24.77,24.77,237276.0,21.3637,21.3723,21.3206,21.3206,237276.0
2018-06-06 13:50:00,24.77,24.78,24.71,24.75,301913.0,21.3206,21.3292,21.269,21.3034,301913.0
2018-06-06 14:00:00,24.74,24.8,24.74,24.77,257708.0,21.2948,21.3465,21.2948,21.3206,257708.0
2018-06-06 14:10:00,24.77,24.78,24.74,24.76,108573.0,21.3206,21.3292,21.2948,21.312,108573.0
2018-06-06 14:20:00,24.76,24.76,24.69,24.7,85642.0,21.312,21.312,21.2518,21.2604,85642.0
2018-06-06 14:30:00,24.69,24.72,24.69,24.71,189927.0,21.2518,21.2776,21.2518,21.269,189927.0
2018-06-06 14:40:00,24.72,24.75,24.7,24.73,209499.0,21.2776,21.3034,21.2604,21.2862,209499.0
2018-06-06 14:50:00,24.73,24.75,24.7,24.73,287989.0,21.2862,21.3034,21.2604,21.2862,287989.0
2018-06-06 15:00:00,24.73,24.76,24.72,24.75,199648.0,21.2862,21.312,21.2776,21.3034,199648.0
2018-06-06 15:10:00,24.75,24.76,24.7,24.72,425750.0,21.3034,21.312,21.2604,21.2776,425750.0
2018-06-06 15:20:00,24.73,24.74,24.7,24.71,429781.0,21.2862,21.2948,21.2604,21.269,429781.0
2018-06-06 15:30:00,24.72,24.74,24.7,24.73,290081.0,21.2776,21.2948,21.2604,21.2862,290081.0
2018-06-06 15:40:00,24.73,24.75,24.69,24.71,379864.0,21.2862,21.3034,21.2518,21.269,379864.0
2018-06-06 15:50:00,24.71,24.72,24.66,24.67,1297161.0,21.269,21.2776,21.2259,21.2346,1297161.0
2018-06-07 09:30:00,24.67,24.86,24.67,24.77,260321.0,21.2346,21.3981,21.2346,21.3206,260321.0
2018-06-07 09:40:00,24.77,24.86,24.68,24.85,210758.0,21.3206,21.3981,21.2432,21.3895,210758.0
2018-06-07 09:50:00,24.85,24.9,24.81,24.84,257821.0,21.3895,21.4325,21.3551,21.3809,257821.0
2018-06-07 10:00:00,24.85,24.95,24.83,24.94,282548.0,21.3895,21.4756,21.3723,21.467,282548.0
2018-06-07 10:10:00,24.93,24.98,24.9,24.96,171119.0,21.4583,21.5014,21.4325,21.4842,171119.0
2018-06-07 10:20:00,24.96,25.0,24.93,24.96,198641.0,21.4842,21.5186,21.4583,21.4842,198641.0
2018-06-07 10:30:00,24.97,25.09,24.95,25.08,428398.0,21.4928,21.5961,21.4756,21.5875,428398.0
2018-06-07 10:40:00,25.08,25.11,25.04,25.09,195467.0,21.5875,21.6133,21.553,21.5961,195467.0
2018-06-07 10:50:00,25.09,25.1,25.04,25.05,224618.0,21.5961,21.6047,21.553,21.5616,224618.0
2018-06-07 11:00:00,25.05,25.06,24.97,25.0,123188.0,21.5616,21.5702,21.4928,21.5186,123188.0
2018-06-07 11:10:00,25.0,25.05,24.98,25.01,120428.0,21.5186,21.5616,21.5014,21.5272,120428.0
2018-06-07 11:20:00,25.01,25.02,24.98,25.0,104639.0,21.5272,21.5358,21.5014,21.5186,104639.0
2018-06-07 11:30:00,25.0,25.01,24.96,24.98,136485.0,21.5186,21.5272,21.4842,21.5014,136485.0
2018-06-07 11:40:00,24.98,24.99,24.92,24.93,114304.0,21.5014,21.51,21.4497,21.4583,114304.0
2018-06-07 11:50:00,24.93,24.94,24.89,24.92,142531.0,21.4583,21.467,21.4239,21.4497,142531.0
2018-06-07 12:00:00,24.92,24.97,24.91,24.96,84143.0,21.4497,21.4928,21.4411,21.4842,84143.0
2018-06-07 12:10:00,24.96,25.01,24.94,24.95,319291.0,21.4842,21.5272,21.467,21.4756,319291.0
2018-06-07 12:20:00,24.95,24.96,24.92,24.94,158914.0,21.4756,21.4842,21.4497,21.467,158914.0
2018-06-07 12:30:00,24.94,24.95,24.92,24.94,199372.0,21.467,21.4756,21.4497,21.467,199372.0
2018-06-07 12:40:00,24.94,25.01,24.91,24.95,451420.0,21.467,21.5272,21.4411,21.4756,451420.0
2018-06-07 12:50:00,24.94,25.05,24.94,25.05,252531.0,21.467,21.5616,21.467,21.5616,252531.0
2018-06-07 13:00:00,25.04,25.07,25.02,25.05,148065.0,21.553,21.5789,21.5358,21.5616,148065.0
2018-06-07 13:10:00,25.05,25.07,25.0,25.0,118138.0,21.5616,21.5789,21.5186,21.5186,118138.0
2018-06-07 13:20:00,25.0,25.06,25.0,25.04,231717.0,21.5186,21.5702,21.5186,21.553,231717.0
2018-06-07 13:30:00,25.04,25.06,25.02,25.02,203073.0,21.553,21.5702,21.5358,21.5358,203073.0
2018-06-07 13:40:00,25.03,25.06,25.02,25.05,112523.0,21.5444,21.5702,21.5358,21.5616,112523.0
2018-06-07 13:50:00,25.05,25.06,25.03,25.05,109625.0,21.5616,21.5702,21.5444,21.5616,109625.0
2018-06-07 14:00:00,25.05,25.12,25.05,25.12,198319.0,21.5616,21.6219,21.5616,21.6219,198319.0
2018-06-07 14:10:00,25.11,25.14,25.1,25.12,112550.0,21.6133,21.6391,21.6047,21.6219,112550.0
2018-06-07 14:20:00,25.11,25.13,25.09,25.12,135766.0,21.6133,21.6305,21.5961,21.6219,135766.0
2018-06-07 14:30:00,25.12,25.14,25.1,25.12,227058.0,21.6219,21.6391,21.6047,21.6219,227058.0
2018-06-07 14:40:00,25.12,25.17,25.1,25.14,195085.0,21.6219,21.6649,21.6047,21.6391,195085.0
2018-06-07 14:50:00,25.14,25.15,25.05,25.05,114944.0,21.6391,21.6477,21.5616,21.5616,114944.0
2018-06-07 15:00:00,25.05,25.1,25.05,25.07,185277.0,21.5616,21.6047,21.5616,21.5789,185277.0
2018-06-07 15:10:00,25.08,25.08,25.03,25.03,167969.0,21.5875,21.5875,21.5444,21.5444,167969.0
2018-06-07 15:20:00,25.03,25.05,25.02,25.04,146063.0,21.5444,21.5616,21.5358,21.553,146063.0
2018-06-07 15:30:00,25.03,25.05,24.97,24.99,1859922.0,21.5444,21.5616,21.4928,21.51,1859922.0
2018-06-07 15:40:00,25.0,25.01,24.96,24.96,574628.0,21.5186,21.5272,21.4842,21.4842,574628.0
2018-06-07 15:50:00,24.97,25.03,24.96,24.98,780498.0,21.4928,21.5444,21.4842,21.5014,780498.0
2018-06-08 09:30:00,24.92,25.02,24.86,24.97,173919.0,21.4497,21.5358,21.3981,21.4928,173919.0
2018-06-08 09:40:00,24.97,24.99,24.92,24.93,109887.0,21.4928,21.51,21.4497,21.4583,109887.0
2018-06-08 09:50:00,24.92,24.94,24.85,24.94,86864.0,21.4497,21.467,21.3895,21.467,86864.0
2018-06-08 10:00:00,24.94,24.97,24.89,24.92,161789.0,21.467,21.4928,21.4239,21.4497,161789.0
2018-06-08 10:10:00,24.93,24.94,24.91,24.92,169610.0,21.4583,21.467,21.4411,21.4497,169610.0
2018-06-08 10:20:00,24.91,24.95,24.88,24.93,292073.0,21.4411,21.4756,21.4153,21.4583,292073.0
2018-06-08 10:30:00,24.93,25.01,24.91,25.0,133852.0,21.4583,21.5272,21.4411,21.5186,133852.0
2018-06-08 10:40:00,25.0,25.05,24.99,25.02,101890.0,21.5186,21.5616,21.51,21.5358,101890.0
2018-06-08 10:50:00,25.02,25.08,25.02,25.07,95546.0,21.5358,21.5875,21.5358,21.5789,95546.0
2018-06-08 11:00:00,25.07,25.2,25.04,25.17,391036.0,21.5789,21.6908,21.553,21.6649,391036.0
2018-06-08 11:10:00,25.18,25.18,25.05,25.12,415347.0,21.6735,21.6735,21.5616,21.6219,415347.0
2018-06-08 11:20:00,25.12,25.14,25.08,25.13,170214.0,21.6219,21.6391,21.5875,21.6305,170214.0
2018-06-08 11:30:00,25.13,25.17,25.11,25.16,150831.0,21.6305,21.6649,21.6133,21.6563,150831.0
2018-06-08 11:40:00,25.16,25.25,25.14,25.24,136806.0,21.6563,21.7338,21.6391,21.7252,136806.0
2018-06-08 11:50:00,25.25,25.26,25.18,25.19,96184.0,21.7338,21.7424,21.6735,21.6821,96184.0
2018-06-08 12:00:00,25.19,25.2,25.15,25.18,65357.0,21.6821,21.6908,21.6477,21.6735,65357.0
2018-06-08 12:10:00,25.18,25.21,25.17,25.21,81097.0,21.6735,21.6994,21.6649,21.6994,81097.0
2018-06-08 12:20:00,25.21,25.24,25.2,25.21,88102.0,21.6994,21.7252,21.6908,21.6994,88102.0
2018-06-08 12:30:00,25.22,25.26,25.2,25.25,239715.0,21.708,21.7424,21.6908,21.7338,239715.0
2018-06-08 12:40:00,25.25,25.28,25.23,25.27,134482.0,21.7338,21.7596,21.7166,21.751,134482.0
2018-06-08 12:50:00,25.26,25.33,25.24,25.3,455731.0,21.7424,21.8026,21.7252,21.7768,455731.0
2018-06-08 13:00:00,25.3,25.35,25.28,25.28,105046.0,21.7768,21.8199,21.7596,21.7596,105046.0
2018-06-08 13:10:00,25.28,25.33,25.27,25.3,65302.0,21.7596,21.8026,21.751,21.7768,65302.0
2018-06-08 13:20:00,25.3,25.38,25.3,25.38,104064.0,21.7768,21.8457,21.7768,21.8457,104064.0
2018-06-08 13:30:00,25.39,25.39,25.35,25.35,116784.0,21.8543,21.8543,21.8199,21.8199,116784.0
2018-06-08 13:40:00,25.35,25.36,25.31,25.34,135606.0,21.8199,21.8285,21.7854,21.8113,135606.0
2018-06-08 13:50:00,25.34,25.36,25.3,25.34,104203.0,21.8113,21.8285,21.7768,21.8113,104203.0
2018-06-08 14:00:00,25.34,25.36,25.32,25.36,79091.0,21.8113,21.8285,21.794,21.8285,79091.0
2018-06-08 14:10:00,25.35,25.36,25.33,25.33,78498.0,21.8199,21.8285,21.8026,21.8026,78498.0
2018-06-08 14:20:00,25.33,25.43,25.33,25.39,213432.0,21.8026,21.8887,21.8026,21.8543,213432.0
2018-06-08 14:30:00,25.39,25.41,25.33,25.38,138443.0,21.8543,21.8715,21.8026,21.8457,138443.0
2018-06-08 14:40:00,25.38,25.4,25.34,25.35,104857.0,21.8457,21.8629,21.8113,21.8199,104857.0
2018-06-08 14:50:00,25.36,25.37,25.34,25.37,180974.0,21.8285,21.8371,21.8113,21.8371,180974.0
2018-06-08 15:00:00,25.37,25.4,25.36,25.4,102607.0,21.8371,21.8629,21.8285,21.8629,102607.0
2018-06-08 15:10:00,25.39,25.47,25.38,25.44,404754.0,21.8543,21.9232,21.8457,21.8973,404754.0
2018-06-08 15:20:00,25.44,25.48,25.42,25.44,165779.0,21.8973,21.9318,21.8801,21.8973,165779.0
2018-06-08 15:30:00,25.44,25.5,25.43,25.45,319743.0,21.8973,21.949,21.8887,21.9059,319743.0
2018-06-08 15:40:00,25.45,25.48,25.43,25.44,370533.0,21.9059,21.9318,21.8887,21.8973,370533.0
2018-06-08 15:50:00,25.45,25.45,25.36,25.37,1472468.0,21.9059,21.9059,21.8285,21.8371,1472468.0
2018-06-11 09:30:00,25.48,25.67,25.45,25.63,616736.0,21.9318,22.0953,21.9059,22.0609,616736.0
2018-06-11 09:40:00,25.64,25.71,25.55,25.71,485384.0,22.0695,22.1297,21.992,22.1297,485384.0
2018-06-11 09:50:00,25.71,25.87,25.7,25.82,366097.0,22.1297,22.2674,22.1211,22.2244,366097.0
2018-06-11 10:00:00,25.82,25.94,25.81,25.89,442011.0,22.2244,22.3277,22.2158,22.2847,442011.0
2018-06-11 10:10:00,25.89,25.97,25.84,25.89,437042.0,22.2847,22.3535,22.2416,22.2847,437042.0
2018-06-11 10:20:00,25.88,25.99,25.85,25.87,466726.0,22.2761,22.3707,22.2502,22.2674,466726.0
2018-06-11 10:30:00,25.86,25.94,25.81,25.81,470625.0,22.2588,22.3277,22.2158,22.2158,470625.0
2018-06-11 10:40:00,25.81,25.88,25.75,25.78,442116.0,22.2158,22.2761,22.1642,22.19,442116.0
2018-06-11 10:50:00,25.77,25.86,25.76,25.8,270448.0,22.1814,22.2588,22.1728,22.2072,270448.0
2018-06-11 11:00:00,25.8,25.81,25.68,25.74,213018.0,22.2072,22.2158,22.1039,22.1556,213018.0
2018-06-11 11:10:00,25.73,25.83,25.69,25.78,356364.0,22.1469,22.233,22.1125,22.19,356364.0
2018-06-11 11:20:00,25.77,25.78,25.71,25.75,229972.0,22.1814,22.19,22.1297,22.1642,229972.0
2018-06-11 11:30:00,25.75,25.8,25.74,25.79,194891.0,22.1642,22.2072,22.1556,22.1986,194891.0
2018-06-11 11:40:00,25.79,25.85,25.66,25.67,391430.0,22.1986,22.2502,22.0867,22.0953,391430.0
2018-06-11 11:50:00,25.67,25.77,25.66,25.75,210263.0,22.0953,22.1814,22.0867,22.1642,210263.0
2018-06-11 12:00:00,25.74,25.77,25.71,25.73,144634.0,22.1556,22.1814,22.1297,22.1469,144634.0
2018-06-11 12:10:00,25.72,25.77,25.65,25.74,295353.0,22.1383,22.1814,22.0781,22.1556,295353.0
2018-06-11 12:20:00,25.74,25.78,25.72,25.73,163393.0,22.1556,22.19,22.1383,22.1469,163393.0
2018-06-11 12:30:00,25.73,25.8,25.73,25.79,158691.0,22.1469,22.2072,22.1469,22.1986,158691.0
2018-06-11 12:40:00,25.8,25.83,25.77,25.82,118639.0,22.2072,22.233,22.1814,22.2244,118639.0
2018-06-11 12:50:00,25.81,25.85,25.78,25.79,146976.0,22.2158,22.2502,22.19,22.1986,146976.0
2018-06-11 13:00:00,25.79,25.8,25.73,25.77,114433.0,22.1986,22.2072,22.1469,22.1814,114433.0
2018-06-11 13:10:00,25.77,25.78,25.72,25.75,184604.0,22.1814,22.19,22.1383,22.1642,184604.0
2018-06-11 13:20:00,25.74,25.77,25.71,25.71,84528.0,22.1556,22.1814,22.1297,22.1297,84528.0
2018-06-11 13:30:00,25.71,25.73,25.69,25.72,493842.0,22.1297,22.1469,22.1125,22.1383,493842.0
2018-06-11 13:40:00,25.71,25.73,25.65,25.71,132531.0,22.1297,22.1469,22.0781,22.1297,132531.0
2018-06-11 13:50:00,25.7,25.73,25.67,25.69,94097.0,22.1211,22.1469,22.0953,22.1125,94097.0
2018-06-11 14:00:00,25.69,25.74,25.68,25.73,208335.0,22.1125,22.1556,22.1039,22.1469,208335.0
2018-06-11 14:10:00,25.72,25.76,25.72,25.75,124524.0,22.1383,22.1728,22.1383,22.1642,124524.0
2018-06-11 14:20:00,25.74,25.78,25.73,25.77,129977.0,22.1556,22.19,22.1469,22.1814,129977.0
2018-06-11 14:30:00,25.77,25.77,25.73,25.75,184289.0,22.1814,22.1814,22.1469,22.1642,184289.0
2018-06-11 14:40:00,25.75,25.78,25.74,25.78,187275.0,22.1642,22.19,22.1556,22.19,187275.0
2018-06-11 14:50:00,25.78,25.8,25.77,25.8,145515.0,22.19,22.2072,22.1814,22.2072,145515.0
2018-06-11 15:00:00,25.8,25.81,25.77,25.79,395848.0,22.2072,22.2158,22.1814,22.1986,395848.0
2018-06-11 15:10:00,25.79,25.82,25.66,25.67,1676682.0,22.1986,22.2244,22.0867,22.0953,1676682.0
2018-06-11 15:20:00,25.67,25.72,25.66,25.7,213213.0,22.0953,22.1383,22.0867,22.1211,213213.0
2018-06-11 15:30:00,25.69,25.71,25.67,25.68,510174.0,22.1125,22.1297,22.0953,22.1039,510174.0
2018-06-11 15:40:00,25.69,25.71,25.65,25.67,635608.0,22.1125,22.1297,22.0781,22.0953,635608.0
2018-06-11 15:50:00,25.66,25.69,25.54,25.55,2041726.0,22.0867,22.1125,21.9834,21.992,2041726.0
2018-06-12 09:30:00,25.63,25.69,25.52,25.61,561282.0,22.0609,22.1125,21.9662,22.0437,561282.0
2018-06-12 09:40:00,25.6,25.76,25.5,25.7,1027784.0,22.035,22.1728,21.949,22.1211,1027784.0
2018-06-12 09:50:00,25.69,25.71,25.56,25.6,244051.0,22.1125,22.1297,22.0006,22.035,244051.0
2018-06-12 10:00:00,25.6,25.63,25.54,25.62,282996.0,22.035,22.0609,21.9834,22.0523,282996.0
2018-06-12 10:10:00,25.62,25.7,25.61,25.67,235337.0,22.0523,22.1211,22.0437,22.0953,235337.0
2018-06-12 10:20:00,25.67,25.71,25.65,25.71,282152.0,22.0953,22.1297,22.0781,22.1297,282152.0
2018-06-12 10:30:00,25.71,25.8,25.7,25.77,156949.0,22.1297,22.2072,22.1211,22.1814,156949.0
2018-06-12 10:40:00,25.77,25.81,25.74,25.81,180953.0,22.1814,22.2158,22.1556,22.2158,180953.0
2018-06-12 10:50:00,25.8,25.86,25.79,25.85,188771.0,22.2072,22.2588,22.1986,22.2502,188771.0
2018-06-12 11:00:00,25.84,25.88,25.84,25.87,312746.0,22.2416,22.2761,22.2416,22.2674,312746.0
2018-06-12 11:10:00,25.87,25.87,25.78,25.78,200704.0,22.2674,22.2674,22.19,22.19,200704.0
2018-06-12 11:20:00,25.78,25.81,25.77,25.77,160915.0,22.19,22.2158,22.1814,22.1814,160915.0
2018-06-12 11:30:00,25.78,25.78,25.72,25.75,103993.0,22.19,22.19,22.1383,22.1642,103993.0
2018-06-12 11:40:00,25.74,25.76,25.73,25.75,117901.0,22.1556,22.1728,22.1469,22.1642,117901.0
2018-06-12 11:50:00,25.75,25.82,25.74,25.8,146068.0,22.1642,22.2244,22.1556,22.2072,146068.0
2018-06-12 12:00:00,25.8,25.81,25.77,25.78,147213.0,22.2072,22.2158,22.1814,22.19,147213.0
2018-06-12 12:10:00,25.79,25.8,25.78,25.78,136646.0,22.1986,22.2072,22.19,22.19,136646.0
2018-06-12 12:20:00,25.78,25.8,25.75,25.79,181501.0,22.19,22.2072,22.1642,22.1986,181501.0
2018-06-12 12:30:00,25.79,25.83,25.75,25.77,234306.0,22.1986,22.233,22.1642,22.1814,234306.0
2018-06-12 12:40:00,25.77,25.83,25.76,25.82,173052.0,22.1814,22.233,22.1728,22.2244,173052.0
2018-06-12 12:50:00,25.82,25.83,25.8,25.8,139306.0,22.2244,22.233,22.2072,22.2072,139306.0
2018-06-12 13:00:00,25.8,25.83,25.79,25.83,114708.0,22.2072,22.233,22.1986,22.233,114708.0
2018-06-12 13:10:00,25.82,25.83,25.78,25.8,156264.0,22.2244,22.233,22.19,22.2072,156264.0
2018-06-12 13:20:00,25.79,25.84,25.78,25.82,138859.0,22.1986,22.2416,22.19,22.2244,138859.0
2018-06-12 13:30:00,25.82,25.83,25.8,25.8,130953.0,22.2244,22.233,22.2072,22.2072,130953.0
2018-06-12 13:40:00,25.8,25.82,25.77,25.8,202678.0,22.2072,22.2244,22.1814,22.2072,202678.0
2018-06-12 13:50:00,25.79,25.82,25.78,25.82,136430.0,22.1986,22.2244,22.19,22.2244,136430.0
2018-06-12 14:00:00,25.82,25.84,25.77,25.78,125950.0,22.2244,22.2416,22.1814,22.19,125950.0
2018-06-12 14:10:00,25.78,25.79,25.75,25.77,224252.0,22.19,22.1986,22.1642,22.1814,224252.0
2018-06-12 14:20:00,25.77,25.79,25.75,25.76,216742.0,22.1814,22.1986,22.1642,22.1728,216742.0
2018-06-12 14:30:00,25.76,25.76,25.73,25.74,232734.0,22.1728,22.1728,22.1469,22.1556,232734.0
2018-06-12 14:40:00,25.74,25.76,25.71,25.73,237639.0,22.1556,22.1728,22.1297,22.1469,237639.0
2018-06-12 14:50:00,25.72,25.73,25.7,25.7,193971.0,22.1383,22.1469,22.1211,22.1211,193971.0
2018-06-12 15:00:00,25.71,25.75,25.66,25.73,248768.0,22.1297,22.1642,22.0867,22.1469,248768.0
2018-06-12 15:10:00,25.74,25.75,25.66,25.72,2340876.0,22.1556,22.1642,22.0867,22.1383,2340876.0
2018-06-12 15:20:00,25.72,25.85,25.68,25.82,706967.0,22.1383,22.2502,22.1039,22.2244,706967.0
2018-06-12 15:30:00,25.82,25.83,25.74,25.79,621618.0,22.2244,22.233,22.1556,22.1986,621618.0
2018-06-12 15:40:00,25.79,25.79,25.65,25.65,316265.0,22.1986,22.1986,22.0781,22.0781,316265.0
2018-06-12 15:50:00,25.66,25.71,25.65,25.68,818724.0,22.0867,22.1297,22.0781,22.1039,818724.0
2018-06-13 09:30:00,25.78,25.85,25.71,25.72,226547.0,22.19,22.2502,22.1297,22.1383,226547.0
2018-06-13 09:40:00,25.72,25.73,25.64,25.68,192250.0,22.1383,22.1469,22.0695,22.1039,192250.0
2018-06-13 09:50:00,25.68,25.72,25.61,25.7,120013.0,22.1039,22.1383,22.0437,22.1211,120013.0
2018-06-13 10:00:00,25.7,25.79,25.7,25.78,146101.0,22.1211,22.1986,22.1211,22.19,146101.0
2018-06-13 10:10:00,25.79,25.86,25.77,25.78,109581.0,22.1986,22.2588,22.1814,22.19,109581.0
2018-06-13 10:20:00,25.78,25.78,25.69,25.71,140653.0,22.19,22.19,22.1125,22.1297,140653.0
2018-06-13 10:30:00,25.73,25.77,25.7,25.75,114472.0,22.1469,22.1814,22.1211,22.1642,114472.0
2018-06-13 10:40:00,25.75,25.83,25.75,25.78,138885.0,22.1642,22.233,22.1642,22.19,138885.0
2018-06-13 10:50:00,25.78,25.79,25.76,25.78,93511.0,22.19,22.1986,22.1728,22.19,93511.0
2018-06-13 11:00:00,25.78,25.86,25.78,25.82,79655.0,22.19,22.2588,22.19,22.2244,79655.0
2018-06-13 11:10:00,25.82,25.86,25.82,25.83,80712.0,22.2244,22.2588,22.2244,22.233,80712.0
2018-06-13 11:20:00,25.83,25.91,25.82,25.9,209494.0,22.233,22.3019,22.2244,22.2933,209494.0
2018-06-13 11:30:00,25.9,25.92,25.85,25.86,117110.0,22.2933,22.3105,22.2502,22.2588,117110.0
2018-06-13 11:40:00,25.87,25.91,25.83,25.89,138898.0,22.2674,22.3019,22.233,22.2847,138898.0
2018-06-13 11:50:00,25.9,25.96,25.89,25.95,73111.0,22.2933,22.3449,22.2847,22.3363,73111.0
2018-06-13 12:00:00,25.95,25.97,25.94,25.97,59691.0,22.3363,22.3535,22.3277,22.3535,59691.0
2018-06-13 12:10:00,25.97,25.97,25.94,25.95,48422.0,22.3535,22.3535,22.3277,22.3363,48422.0
2018-06-13 12:20:00,25.94,26.05,25.94,26.03,332177.0,22.3277,22.4224,22.3277,22.4052,332177.0
2018-06-13 12:30:00,26.02,26.1,26.01,26.05,201667.0,22.3966,22.4654,22.388,22.4224,201667.0
2018-06-13 12:40:00,26.06,26.08,26.0,26.05,198595.0,22.431,22.4482,22.3793,22.4224,198595.0
2018-06-13 12:50:00,26.05,26.06,26.04,26.05,100167.0,22.4224,22.431,22.4138,22.4224,100167.0
2018-06-13 13:00:00,26.05,26.09,26.04,26.07,195349.0,22.4224,22.4568,22.4138,22.4396,195349.0
2018-06-13 13:10:00,26.07,26.08,26.05,26.07,109824.0,22.4396,22.4482,22.4224,22.4396,109824.0
2018-06-13 13:20:00,26.07,26.07,26.04,26.07,674756.0,22.4396,22.4396,22.4138,22.4396,674756.0
2018-06-13 13:30:00,26.06,26.09,26.03,26.08,118684.0,22.431,22.4568,22.4052,22.4482,118684.0
2018-06-13 13:40:00,26.08,26.1,26.06,26.09,121169.0,22.4482,22.4654,22.431,22.4568,121169.0
2018-06-13 13:50:00,26.08,26.09,26.05,26.05,156200.0,22.4482,22.4568,22.4224,22.4224,156200.0
2018-06-13 14:00:00,26.05,26.05,26.0,26.0,328923.0,22.4224,22.4224,22.3793,22.3793,328923.0
2018-06-13 14:10:00,26.0,26.04,25.99,26.03,825220.0,22.3793,22.4138,22.3707,22.4052,825220.0
2018-06-13 14:20:00,26.03,26.05,26.02,26.04,697408.0,22.4052,22.4224,22.3966,22.4138,697408.0
2018-06-13 14:30:00,26.05,26.09,26.03,26.09,262884.0,22.4224,22.4568,22.4052,22.4568,262884.0
2018-06-13 14:40:00,26.09,26.16,26.08,26.14,225337.0,22.4568,22.5171,22.4482,22.4999,225337.0
2018-06-13 14:50:00,26.14,26.22,26.13,26.21,309864.0,22.4999,22.5687,22.4912,22.5601,309864.0
2018-06-13 15:00:00,26.22,26.28,26.2,26.22,292138.0,22.5687,22.6204,22.5515,22.5687,292138.0
2018-06-13 15:10:00,26.23,26.28,26.21,26.28,351736.0,22.5773,22.6204,22.5601,22.6204,351736.0
2018-06-13 15:20:00,26.28,26.28,26.24,26.26,1108466.0,22.6204,22.6204,22.5859,22.6031,1108466.0
2018-06-13 15:30:00,26.26,26.31,26.22,26.29,952997.0,22.6031,22.6462,22.5687,22.629,952997.0
2018-06-13 15:40:00,26.29,26.29,26.03,26.1,1451383.0,22.629,22.629,22.4052,22.4654,1451383.0
2018-06-13 15:50:00,26.1,26.13,25.99,26.01,1318615.0,22.4654,22.4912,22.3707,22.388,1318615.0
2018-06-14 09:30:00,26.25,26.48,26.2,26.37,540368.0,22.5945,22.7925,22.5515,22.6978,540368.0
2018-06-14 09:40:00,26.37,26.47,26.35,26.44,339721.0,22.6978,22.7839,22.6806,22.7581,339721.0
2018-06-14 09:50:00,26.44,26.46,26.33,26.37,184077.0,22.7581,22.7753,22.6634,22.6978,184077.0
2018-06-14 10:00:00,26.38,26.41,26.31,26.39,223322.0,22.7064,22.7323,22.6462,22.715,223322.0
2018-06-14 10:10:00,26.39,26.41,26.35,26.39,168836.0,22.715,22.7323,22.6806,22.715,168836.0
2018-06-14 10:20:00,26.38,26.43,26.31,26.36,265900.0,22.7064,22.7495,22.6462,22.6892,265900.0
2018-06-14 10:30:00,26.36,26.37,26.23,26.24,245997.0,22.6892,22.6978,22.5773,22.5859,245997.0
2018-06-14 10:40:00,26.24,26.25,26.16,26.23,232733.0,22.5859,22.5945,22.5171,22.5773,232733.0
2018-06-14 10:50:00,26.23,26.31,26.21,26.28,265309.0,22.5773,22.6462,22.5601,22.6204,265309.0
2018-06-14 11:00:00,26.27,26.27,26.19,26.21,183557.0,22.6117,22.6117,22.5429,22.5601,183557.0
2018-06-14 11:10:00,26.2,26.24,26.16,26.24,151556.0,22.5515,22.5859,22.5171,22.5859,151556.0
2018-06-14 11:20:00,26.24,26.28,26.22,26.25,248102.0,22.5859,22.6204,22.5687,22.5945,248102.0
2018-06-14 11:30:00,26.25,26.32,26.23,26.32,255284.0,22.5945,22.6548,22.5773,22.6548,255284.0
2018-06-14 11:40:00,26.32,26.34,26.26,26.33,150950.0,22.6548,22.672,22.6031,22.6634,150950.0
2018-06-14 11:50:00,26.32,26.36,26.32,26.33,177436.0,22.6548,22.6892,22.6548,22.6634,177436.0
2018-06-14 12:00:00,26.34,26.36,26.29,26.3,457679.0,22.672,22.6892,22.629,22.6376,457679.0
2018-06-14 12:10:00,26.3,26.31,26.29,26.3,82919.0,22.6376,22.6462,22.629,22.6376,82919.0
2018-06-14 12:20:00,26.29,26.3,26.26,26.27,104765.0,22.629,22.6376,22.6031,22.6117,104765.0
2018-06-14 12:30:00,26.27,26.31,26.26,26.3,60656.0,22.6117,22.6462,22.6031,22.6376,60656.0
2018-06-14 12:40:00,26.31,26.32,26.29,26.3,63238.0,22.6462,22.6548,22.629,22.6376,63238.0
2018-06-14 12:50:00,26.3,26.32,26.27,26.28,62607.0,22.6376,22.6548,22.6117,22.6204,62607.0
2018-06-14 13:00:00,26.28,26.3,26.26,26.27,65426.0,22.6204,22.6376,22.6031,22.6117,65426.0
2018-06-14 13:10:00,26.27,26.28,26.23,26.27,82992.0,22.6117,22.6204,22.5773,22.6117,82992.0
2018-06-14 13:20:00,26.27,26.28,26.25,26.26,76686.0,22.6117,22.6204,22.5945,22.6031,76686.0
2018-06-14 13:30:00,26.27,26.3,26.26,26.29,84717.0,22.6117,22.6376,22.6031,22.629,84717.0
2018-06-14 13:40:00,26.3,26.31,26.26,26.26,106514.0,22.6376,22.6462,22.6031,22.6031,106514.0
2018-06-14 13:50:00,26.27,26.29,26.25,26.26,77780.0,22.6117,22.629,22.5945,22.6031,77780.0
2018-06-14 14:00:00,26.25,26.27,26.22,26.23,72104.0,22.5945,22.6117,22.5687,22.5773,72104.0
2018-06-14 14:10:00,26.24,26.29,26.23,26.27,108465.0,22.5859,22.629,22.5773,22.6117,108465.0
2018-06-14 14:20:00,26.27,26.3,26.27,26.28,81478.0,22.6117,22.6376,22.6117,22.6204,81478.0
2018-06-14 14:30:00,26.28,26.3,26.27,26.29,72593.0,22.6204,22.6376,22.6117,22.629,72593.0
2018-06-14 14:40:00,26.28,26.32,26.28,26.29,130361.0,22.6204,22.6548,22.6204,22.629,130361.0
2018-06-14 14:50:00,26.3,26.3,26.27,26.3,120947.0,22.6376,22.6376,22.6117,22.6376,120947.0
2018-06-14 15:00:00,26.3,26.3,26.28,26.28,101953.0,22.6376,22.6376,22.6204,22.6204,101953.0
2018-06-14 15:10:00,26.29,26.3,26.24,26.25,178864.0,22.629,22.6376,22.5859,22.5945,178864.0
2018-06-14 15:20:00,26.25,26.26,26.22,26.25,123660.0,22.5945,22.6031,22.5687,22.5945,123660.0
2018-06-14 15:30:00,26.25,26.26,26.21,26.23,456151.0,22.5945,22.6031,22.5601,22.5773,456151.0
2018-06-14 15:40:00,26.23,26.25,26.2,26.24,230178.0,22.5773,22.5945,22.5515,22.5859,230178.0
2018-06-14 15:50:00,26.23,26.24,26.16,26.17,934997.0,22.5773,22.5859,22.5171,22.5257,934997.0
2018-06-15 09:30:00,25.89,26.14,25.89,25.96,1440129.0,22.2847,22.4999,22.2847,22.3449,1440129.0
2018-06-15 09:40:00,25.97,26.01,25.92,25.98,308923.0,22.3535,22.388,22.3105,22.3621,308923.0
2018-06-15 09:50:00,25.99,26.02,25.91,26.01,425692.0,22.3707,22.3966,22.3019,22.388,425692.0
2018-06-15 10:00:00,26.01,26.01,25.93,25.98,212379.0,22.388,22.388,22.3191,22.3621,212379.0
2018-06-15 10:10:00,25.98,26.01,25.95,25.99,141359.0,22.3621,22.388,22.3363,22.3707,141359.0
2018-06-15 10:20:00,25.99,26.0,25.92,25.94,146940.0,22.3707,22.3793,22.3105,22.3277,146940.0
2018-06-15 10:30:00,25.94,25.95,25.83,25.88,364740.0,22.3277,22.3363,22.233,22.2761,364740.0
2018-06-15 10:40:00,25.88,25.93,25.87,25.9,188918.0,22.2761,22.3191,22.2674,22.2933,188918.0
2018-06-15 10:50:00,25.9,25.94,25.89,25.9,126964.0,22.2933,22.3277,22.2847,22.2933,126964.0
2018-06-15 11:00:00,25.9,25.92,25.88,25.89,126726.0,22.2933,22.3105,22.2761,22.2847,126726.0
2018-06-15 11:10:00,25.89,25.92,25.88,25.9,123238.0,22.2847,22.3105,22.2761,22.2933,123238.0
2018-06-15 11:20:00,25.91,25.93,25.88,25.92,237764.0,22.3019,22.3191,22.2761,22.3105,237764.0
2018-06-15 11:30:00,25.92,25.96,25.91,25.93,135441.0,22.3105,22.3449,22.3019,22.3191,135441.0
2018-06-15 11:40:00,25.93,25.93,25.9,25.92,124249.0,22.3191,22.3191,22.2933,22.3105,124249.0
2018-06-15 11:50:00,25.91,25.96,25.89,25.92,174229.0,22.3019,22.3449,22.2847,22.3105,174229.0
2018-06-15 12:00:00,25.91,25.94,25.9,25.94,116107.0,22.3019,22.3277,22.2933,22.3277,116107.0
2018-06-15 12:10:00,25.93,25.95,25.9,25.93,112874.0,22.3191,22.3363,22.2933,22.3191,112874.0
2018-06-15 12:20:00,25.92,25.93,25.9,25.92,108659.0,22.3105,22.3191,22.2933,22.3105,108659.0
2018-06-15 12:30:00,25.93,25.93,25.89,25.92,151323.0,22.3191,22.3191,22.2847,22.3105,151323.0
2018-06-15 12:40:00,25.91,25.93,25.9,25.92,131165.0,22.3019,22.3191,22.2933,22.3105,131165.0
2018-06-15 12:50:00,25.92,25.92,25.9,25.92,69258.0,22.3105,22.3105,22.2933,22.3105,69258.0
2018-06-15 13:00:00,25.92,25.96,25.9,25.95,119676.0,22.3105,22.3449,22.2933,22.3363,119676.0
2018-06-15 13:10:00,25.95,25.96,25.91,25.96,184055.0,22.3363,22.3449,22.3019,22.3449,184055.0
2018-06-15 13:20:00,25.96,25.98,25.95,25.96,225677.0,22.3449,22.3621,22.3363,22.3449,225677.0
2018-06-15 13:30:00,25.96,25.98,25.96,25.96,80140.0,22.3449,22.3621,22.3449,22.3449,80140.0
2018-06-15 13:40:00,25.97,25.97,25.92,25.93,88681.0,22.3535,22.3535,22.3105,22.3191,88681.0
2018-06-15 13:50:00,25.93,25.96,25.9,25.95,94117.0,22.3191,22.3449,22.2933,22.3363,94117.0
2018-06-15 14:00:00,25.95,25.98,25.94,25.96,137111.0,22.3363,22.3621,22.3277,22.3449,137111.0
2018-06-15 14:10:00,25.96,25.98,25.95,25.96,136793.0,22.3449,22.3621,22.3363,22.3449,136793.0
2018-06-15 14:20:00,25.97,26.0,25.95,25.97,358570.0,22.3535,22.3793,22.3363,22.3535,358570.0
2018-06-15 14:30:00,25.97,26.03,25.96,26.0,443149.0,22.3535,22.4052,22.3449,22.3793,443149.0
2018-06-15 14:40:00,26.01,26.03,25.99,26.0,100499.0,22.388,22.4052,22.3707,22.3793,100499.0
2018-06-15 14:50:00,26.0,26.02,25.97,25.97,149194.0,22.3793,22.3966,22.3535,22.3535,149194.0
2018-06-15 15:00:00,25.98,25.98,25.94,25.96,138727.0,22.3621,22.3621,22.3277,22.3449,138727.0
2018-06-15 15:10:00,25.96,25.96,25.87,25.88,152312.0,22.3449,22.3449,22.2674,22.2761,152312.0
2018-06-15 15:20:00,25.87,25.91,25.85,25.91,234721.0,22.2674,22.3019,22.2502,22.3019,234721.0
2018-06-15 15:30:00,25.9,25.91,25.88,25.89,397725.0,22.2933,22.3019,22.2761,22.2847,397725.0
2018-06-15 15:40:00,25.89,25.9,25.78,25.85,772953.0,22.2847,22.2933,22.19,22.2502,772953.0
2018-06-15 15:50:00,25.85,25.91,25.82,25.9,1348835.0,22.2502,22.3019,22.2244,22.2933,1348835.0
2018-06-18 09:30:00,25.69,26.0,25.65,25.96,283832.0,22.1125,22.3793,22.0781,22.3449,283832.0
2018-06-18 09:40:00,25.96,25.98,25.87,25.88,188342.0,22.3449,22.3621,22.2674,22.2761,188342.0
2018-06-18 09:50:00,25.88,25.92,25.86,25.9,197596.0,22.2761,22.3105,22.2588,22.2933,197596.0
2018-06-18 10:00:00,25.9,25.91,25.83,25.88,121479.0,22.2933,22.3019,22.233,22.2761,121479.0
2018-06-18 10:10:00,25.88,25.9,25.85,25.89,118010.0,22.2761,22.2933,22.2502,22.2847,118010.0
2018-06-18 10:20:00,25.89,26.0,25.89,25.99,207455.0,22.2847,22.3793,22.2847,22.3707,207455.0
2018-06-18 10:30:00,26.0,26.01,25.97,26.0,234149.0,22.3793,22.388,22.3535,22.3793,234149.0
2018-06-18 10:40:00,26.01,26.14,26.0,26.14,216114.0,22.388,22.4999,22.3793,22.4999,216114.0
2018-06-18 10:50:00,26.14,26.17,26.12,26.16,215688.0,22.4999,22.5257,22.4826,22.5171,215688.0
2018-06-18 11:00:00,26.16,26.26,26.14,26.26,158499.0,22.5171,22.6031,22.4999,22.6031,158499.0
2018-06-18 11:10:00,26.26,26.26,26.19,26.19,146021.0,22.6031,22.6031,22.5429,22.5429,146021.0
2018-06-18 11:20:00,26.2,26.28,26.19,26.25,169898.0,22.5515,22.6204,22.5429,22.5945,169898.0
2018-06-18 11:30:00,26.24,26.25,26.15,26.16,125609.0,22.5859,22.5945,22.5085,22.5171,125609.0
2018-06-18 11:40:00,26.15,26.17,26.1,26.14,138887.0,22.5085,22.5257,22.4654,22.4999,138887.0
2018-06-18 11:50:00,26.14,26.18,26.09,26.1,86789.0,22.4999,22.5343,22.4568,22.4654,86789.0
2018-06-18 12:00:00,26.09,26.14,26.09,26.13,109690.0,22.4568,22.4999,22.4568,22.4912,109690.0
2018-06-18 12:10:00,26.14,26.14,26.06,26.07,107547.0,22.4999,22.4999,22.431,22.4396,107547.0
2018-06-18 12:20:00,26.07,26.1,26.05,26.05,137227.0,22.4396,22.4654,22.4224,22.4224,137227.0
2018-06-18 12:30:00,26.05,26.09,26.05,26.08,99003.0,22.4224,22.4568,22.4224,22.4482,99003.0
2018-06-18 12:40:00,26.09,26.09,26.05,26.05,85681.0,22.4568,22.4568,22.4224,22.4224,85681.0
2018-06-18 12:50:00,26.05,26.09,26.04,26.07,113152.0,22.4224,22.4568,22.4138,22.4396,113152.0
2018-06-18 13:00:00,26.08,26.08,26.01,26.01,83880.0,22.4482,22.4482,22.388,22.388,83880.0
2018-06-18 13:10:00,26.02,26.03,25.98,25.98,133663.0,22.3966,22.4052,22.3621,22.3621,133663.0
2018-06-18 13:20:00,25.98,26.0,25.92,25.93,257837.0,22.3621,22.3793,22.3105,22.3191,257837.0
2018-06-18 13:30:00,25.93,25.97,25.92,25.95,93566.0,22.3191,22.3535,22.3105,22.3363,93566.0
2018-06-18 13:40:00,25.95,25.98,25.94,25.96,108331.0,22.3363,22.3621,22.3277,22.3449,108331.0
2018-06-18 13:50:00,25.96,26.0,25.94,26.0,159678.0,22.3449,22.3793,22.3277,22.3793,159678.0
2018-06-18 14:00:00,26.0,26.01,25.96,26.01,106247.0,22.3793,22.388,22.3449,22.388,106247.0
2018-06-18 14:10:00,26.01,26.03,26.0,26.02,82782.0,22.388,22.4052,22.3793,22.3966,82782.0
2018-06-18 14:20:00,26.02,26.05,25.99,26.05,132675.0,22.3966,22.4224,22.3707,22.4224,132675.0
2018-06-18 14:30:00,26.05,26.09,26.03,26.05,128629.0,22.4224,22.4568,22.4052,22.4224,128629.0
2018-06-18 14:40:00,26.05,26.1,26.05,26.09,122822.0,22.4224,22.4654,22.4224,22.4568,122822.0
2018-06-18 14:50:00,26.09,26.12,26.08,26.1,200248.0,22.4568,22.4826,22.4482,22.4654,200248.0
2018-06-18 15:00:00,26.1,26.12,26.08,26.1,144398.0,22.4654,22.4826,22.4482,22.4654,144398.0
2018-06-18 15:10:00,26.1,26.12,26.07,26.11,181975.0,22.4654,22.4826,22.4396,22.474,181975.0
2018-06-18 15:20:00,26.11,26.11,26.05,26.05,206536.0,22.474,22.474,22.4224,22.4224,206536.0
2018-06-18 15:30:00,26.05,26.07,26.04,26.05,185563.0,22.4224,22.4396,22.4138,22.4224,185563.0
2018-06-18 15:40:00,26.06,26.06,26.01,26.01,471536.0,22.431,22.431,22.388,22.388,471536.0
2018-06-18 15:50:00,26.01,26.04,26.0,26.02,937530.0,22.388,22.4138,22.3793,22.3966,937530.0
2018-06-19 09:30:00,25.79,25.87,25.49,25.64,462892.0,22.1986,22.2674,21.9404,22.0695,462892.0
2018-06-19 09:40:00,25.64,25.72,25.63,25.65,337604.0,22.0695,22.1383,22.0609,22.0781,337604.0
2018-06-19 09:50:00,25.65,25.65,25.52,25.55,316705.0,22.0781,22.0781,21.9662,21.992,316705.0
2018-06-19 10:00:00,25.55,25.62,25.53,25.6,280822.0,21.992,22.0523,21.9748,22.035,280822.0
2018-06-19 10:10:00,25.6,25.72,25.59,25.71,259734.0,22.035,22.1383,22.0264,22.1297,259734.0
2018-06-19 10:20:00,25.71,25.82,25.7,25.82,161594.0,22.1297,22.2244,22.1211,22.2244,161594.0
2018-06-19 10:30:00,25.82,25.89,25.81,25.86,185449.0,22.2244,22.2847,22.2158,22.2588,185449.0
2018-06-19 10:40:00,25.85,25.95,25.85,25.94,203382.0,22.2502,22.3363,22.2502,22.3277,203382.0
2018-06-19 10:50:00,25.94,26.01,25.94,26.0,148461.0,22.3277,22.388,22.3277,22.3793,148461.0
2018-06-19 11:00:00,26.0,26.01,25.93,25.98,113761.0,22.3793,22.388,22.3191,22.3621,113761.0
2018-06-19 11:10:00,25.97,26.03,25.95,26.0,313267.0,22.3535,22.4052,22.3363,22.3793,313267.0
2018-06-19 11:20:00,26.01,26.04,25.99,26.01,296614.0,22.388,22.4138,22.3707,22.388,296614.0
2018-06-19 11:30:00,26.01,26.04,26.0,26.02,209970.0,22.388,22.4138,22.3793,22.3966,209970.0
2018-06-19 11:40:00,26.02,26.09,26.0,26.08,131883.0,22.3966,22.4568,22.3793,22.4482,131883.0
2018-06-19 11:50:00,26.08,26.11,26.04,26.04,159501.0,22.4482,22.474,22.4138,22.4138,159501.0
2018-06-19 12:00:00,26.04,26.07,26.01,26.07,126645.0,22.4138,22.4396,22.388,22.4396,126645.0
2018-06-19 12:10:00,26.07,26.1,26.05,26.1,193671.0,22.4396,22.4654,22.4224,22.4654,193671.0
2018-06-19 12:20:00,26.1,26.13,26.05,26.06,264591.0,22.4654,22.4912,22.4224,22.431,264591.0
2018-06-19 12:30:00,26.06,26.08,26.04,26.07,125705.0,22.431,22.4482,22.4138,22.4396,125705.0
2018-06-19 12:40:00,26.07,26.09,26.05,26.09,95702.0,22.4396,22.4568,22.4224,22.4568,95702.0
2018-06-19 12:50:00,26.08,26.09,26.05,26.07,102798.0,22.4482,22.4568,22.4224,22.4396,102798.0
2018-06-19 13:00:00,26.07,26.07,26.04,26.05,63461.0,22.4396,22.4396,22.4138,22.4224,63461.0
2018-06-19 13:10:00,26.04,26.07,26.03,26.03,100603.0,22.4138,22.4396,22.4052,22.4052,100603.0
2018-06-19 13:20:00,26.04,26.05,26.01,26.03,73955.0,22.4138,22.4224,22.388,22.4052,73955.0
2018-06-19 13:30:00,26.02,26.03,25.99,26.03,103233.0,22.3966,22.4052,22.3707,22.4052,103233.0
2018-06-19 13:40:00,26.03,26.06,26.02,26.05,96777.0,22.4052,22.431,22.3966,22.4224,96777.0
2018-06-19 13:50:00,26.05,26.08,26.05,26.06,84914.0,22.4224,22.4482,22.4224,22.431,84914.0
2018-06-19 14:00:00,26.07,26.08,26.03,26.03,108176.0,22.4396,22.4482,22.4052,22.4052,108176.0
2018-06-19 14:10:00,26.04,26.07,26.03,26.05,179204.0,22.4138,22.4396,22.4052,22.4224,179204.0
2018-06-19 14:20:00,26.05,26.05,25.99,26.03,144646.0,22.4224,22.4224,22.3707,22.4052,144646.0
2018-06-19 14:30:00,26.03,26.03,25.98,25.99,89787.0,22.4052,22.4052,22.3621,22.3707,89787.0
2018-06-19 14:40:00,25.99,26.01,25.98,25.99,182039.0,22.3707,22.388,22.3621,22.3707,182039.0
2018-06-19 14:50:00,26.0,26.01,25.96,25.98,272355.0,22.3793,22.388,22.3449,22.3621,272355.0
2018-06-19 15:00:00,25.98,26.0,25.95,25.96,168641.0,22.3621,22.3793,22.3363,22.3449,168641.0
2018-06-19 15:10:00,25.96,25.99,25.95,25.99,155909.0,22.3449,22.3707,22.3363,22.3707,155909.0
2018-06-19 15:20:00,25.99,25.99,25.97,25.99,183689.0,22.3707,22.3707,22.3535,22.3707,183689.0
2018-06-19 15:30:00,25.99,26.04,25.98,26.03,256328.0,22.3707,22.4138,22.3621,22.4052,256328.0
2018-06-19 15:40:00,26.03,26.04,26.01,26.04,440335.0,22.4052,22.4138,22.388,22.4138,440335.0
2018-06-19 15:50:00,26.04,26.06,25.99,26.0,949047.0,22.4138,22.431,22.3707,22.3793,949047.0
2018-06-20 09:30:00,26.22,26.26,26.0,26.05,434168.0,22.5687,22.6031,22.3793,22.4224,434168.0
2018-06-20 09:40:00,26.05,26.06,25.9,26.01,242569.0,22.4224,22.431,22.2933,22.388,242569.0
2018-06-20 09:50:00,26.02,26.1,25.97,26.09,243490.0,22.3966,22.4654,22.3535,22.4568,243490.0
2018-06-20 10:00:00,26.09,26.12,26.04,26.05,189730.0,22.4568,22.4826,22.4138,22.4224,189730.0
2018-06-20 10:10:00,26.04,26.07,25.94,25.98,862078.0,22.4138,22.4396,22.3277,22.3621,862078.0
2018-06-20 10:20:00,25.99,26.0,25.88,25.89,378374.0,22.3707,22.3793,22.2761,22.2847,378374.0
2018-06-20 10:30:00,25.89,25.91,25.83,25.9,236831.0,22.2847,22.3019,22.233,22.2933,236831.0
2018-06-20 10:40:00,25.9,25.95,25.89,25.93,191395.0,22.2933,22.3363,22.2847,22.3191,191395.0
2018-06-20 10:50:00,25.93,26.04,25.93,26.04,233495.0,22.3191,22.4138,22.3191,22.4138,233495.0
2018-06-20 11:00:00,26.04,26.04,25.96,25.98,195038.0,22.4138,22.4138,22.3449,22.3621,195038.0
2018-06-20 11:10:00,25.97,26.07,25.95,26.05,200904.0,22.3535,22.4396,22.3363,22.4224,200904.0
2018-06-20 11:20:00,26.05,26.11,26.05,26.09,172051.0,22.4224,22.474,22.4224,22.4568,172051.0
2018-06-20 11:30:00,26.09,26.16,26.09,26.14,174362.0,22.4568,22.5171,22.4568,22.4999,174362.0
2018-06-20 11:40:00,26.14,26.16,26.13,26.15,159018.0,22.4999,22.5171,22.4912,22.5085,159018.0
2018-06-20 11:50:00,26.14,26.19,26.14,26.19,130843.0,22.4999,22.5429,22.4999,22.5429,130843.0
2018-06-20 12:00:00,26.19,26.26,26.19,26.26,207412.0,22.5429,22.6031,22.5429,22.6031,207412.0
2018-06-20 12:10:00,26.26,26.29,26.25,26.29,187116.0,22.6031,22.629,22.5945,22.629,187116.0
2018-06-20 12:20:00,26.29,26.37,26.28,26.36,306924.0,22.629,22.6978,22.6204,22.6892,306924.0
2018-06-20 12:30:00,26.36,26.39,26.33,26.35,288538.0,22.6892,22.715,22.6634,22.6806,288538.0
2018-06-20 12:40:00,26.35,26.39,26.34,26.34,352304.0,22.6806,22.715,22.672,22.672,352304.0
2018-06-20 12:50:00,26.34,26.34,26.26,26.3,173781.0,22.672,22.672,22.6031,22.6376,173781.0
2018-06-20 13:00:00,26.3,26.34,26.29,26.32,277941.0,22.6376,22.672,22.629,22.6548,277941.0
2018-06-20 13:10:00,26.31,26.36,26.31,26.35,184570.0,22.6462,22.6892,22.6462,22.6806,184570.0
2018-06-20 13:20:00,26.35,26.36,26.33,26.34,118868.0,22.6806,22.6892,22.6634,22.672,118868.0
2018-06-20 13:30:00,26.35,26.37,26.34,26.37,77381.0,22.6806,22.6978,22.672,22.6978,77381.0
2018-06-20 13:40:00,26.37,26.39,26.29,26.31,189400.0,22.6978,22.715,22.629,22.6462,189400.0
2018-06-20 13:50:00,26.31,26.35,26.31,26.35,93672.0,22.6462,22.6806,22.6462,22.6806,93672.0
2018-06-20 14:00:00,26.35,26.36,26.34,26.36,86503.0,22.6806,22.6892,22.672,22.6892,86503.0
2018-06-20 14:10:00,26.36,26.36,26.27,26.28,155268.0,22.6892,22.6892,22.6117,22.6204,155268.0
2018-06-20 14:20:00,26.28,26.3,26.22,26.25,116739.0,22.6204,22.6376,22.5687,22.5945,116739.0
2018-06-20 14:30:00,26.24,26.26,26.22,26.24,111984.0,22.5859,22.6031,22.5687,22.5859,111984.0
2018-06-20 14:40:00,26.23,26.26,26.23,26.25,209504.0,22.5773,22.6031,22.5773,22.5945,209504.0
2018-06-20 14:50:00,26.25,26.26,26.22,26.22,222207.0,22.5945,22.6031,22.5687,22.5687,222207.0
2018-06-20 15:00:00,26.23,26.25,26.2,26.25,217377.0,22.5773,22.5945,22.5515,22.5945,217377.0
2018-06-20 15:10:00,26.24,26.26,26.23,26.24,356358.0,22.5859,22.6031,22.5773,22.5859,356358.0
2018-06-20 15:20:00,26.24,26.28,26.23,26.27,404431.0,22.5859,22.6204,22.5773,22.6117,404431.0
2018-06-20 15:30:00,26.27,26.28,26.23,26.24,292839.0,22.6117,22.6204,22.5773,22.5859,292839.0
2018-06-20 15:40:00,26.24,26.32,26.22,26.32,599606.0,22.5859,22.6548,22.5687,22.6548,599606.0
2018-06-20 15:50:00,26.32,26.32,26.2,26.21,1107548.0,22.6548,22.6548,22.5515,22.5601,1107548.0
2018-06-21 09:30:00,28.29,29.5,28.09,29.28,4822128.0,24.3504,25.392,24.1783,25.2026,4822128.0
2018-06-21 09:40:00,29.28,29.49,29.2,29.41,2526426.0,25.2026,25.3833,25.1337,25.3145,2526426.0
2018-06-21 09:50:00,29.42,29.42,28.5,28.55,2573254.0,25.3231,25.3231,24.5312,24.5742,2573254.0
2018-06-21 10:00:00,28.55,28.75,28.43,28.63,1722862.0,24.5742,24.7464,24.471,24.6431,1722862.0
2018-06-21 10:10:00,28.63,29.13,28.62,29.13,1469645.0,24.6431,25.0735,24.6345,25.0735,1469645.0
2018-06-21 10:20:00,29.12,29.15,28.4,28.43,1520440.0,25.0649,25.0907,24.4451,24.471,1520440.0
2018-06-21 10:30:00,28.43,28.63,28.09,28.23,2037626.0,24.471,24.6431,24.1783,24.2988,2037626.0
2018-06-21 10:40:00,28.21,28.3,27.75,28.12,1420245.0,24.2816,24.3591,23.8856,24.2041,1420245.0
2018-06-21 10:50:00,28.11,28.57,28.11,28.5,1198207.0,24.1955,24.5915,24.1955,24.5312,1198207.0
2018-06-21 11:00:00,28.5,28.57,28.2,28.5,925595.0,24.5312,24.5915,24.273,24.5312,925595.0
2018-06-21 11:10:00,28.5,28.93,28.46,28.88,747018.0,24.5312,24.9013,24.4968,24.8583,747018.0
2018-06-21 11:20:00,28.88,29.05,28.81,28.9,670658.0,24.8583,25.0046,24.798,24.8755,670658.0
2018-06-21 11:30:00,28.91,28.98,28.8,28.88,429392.0,24.8841,24.9444,24.7894,24.8583,429392.0
2018-06-21 11:40:00,28.88,28.88,28.35,28.7,778676.0,24.8583,24.8583,24.4021,24.7034,778676.0
2018-06-21 11:50:00,28.7,28.74,28.57,28.64,388498.0,24.7034,24.7378,24.5915,24.6517,388498.0
2018-06-21 12:00:00,28.64,28.67,28.51,28.6,496220.0,24.6517,24.6775,24.5398,24.6173,496220.0
2018-06-21 12:10:00,28.61,28.61,28.48,28.51,429049.0,24.6259,24.6259,24.514,24.5398,429049.0
2018-06-21 12:20:00,28.51,28.58,28.47,28.48,375759.0,24.5398,24.6001,24.5054,24.514,375759.0
2018-06-21 12:30:00,28.48,28.65,28.46,28.53,364390.0,24.514,24.6603,24.4968,24.557,364390.0
2018-06-21 12:40:00,28.53,28.6,28.48,28.49,384015.0,24.557,24.6173,24.514,24.5226,384015.0
2018-06-21 12:50:00,28.5,28.52,28.4,28.43,313470.0,24.5312,24.5484,24.4451,24.471,313470.0
2018-06-21 13:00:00,28.44,28.49,28.37,28.46,298544.0,24.4796,24.5226,24.4193,24.4968,298544.0
2018-06-21 13:10:00,28.46,28.54,28.46,28.5,289442.0,24.4968,24.5656,24.4968,24.5312,289442.0
2018-06-21 13:20:00,28.5,28.51,28.35,28.37,325047.0,24.5312,24.5398,24.4021,24.4193,325047.0
2018-06-21 13:30:00,28.38,28.4,28.29,28.3,248965.0,24.4279,24.4451,24.3504,24.3591,248965.0
2018-06-21 13:40:00,28.3,28.35,28.25,28.26,740972.0,24.3591,24.4021,24.316,24.3246,740972.0
2018-06-21 13:50:00,28.26,28.27,28.06,28.16,511986.0,24.3246,24.3332,24.1525,24.2386,511986.0
2018-06-21 14:00:00,28.16,28.52,28.16,28.43,529176.0,24.2386,24.5484,24.2386,24.471,529176.0
2018-06-21 14:10:00,28.44,28.6,28.43,28.55,426688.0,24.4796,24.6173,24.471,24.5742,426688.0
2018-06-21 14:20:00,28.55,28.57,28.46,28.54,282528.0,24.5742,24.5915,24.4968,24.5656,282528.0
2018-06-21 14:30:00,28.55,28.66,28.49,28.64,321082.0,24.5742,24.6689,24.5226,24.6517,321082.0
2018-06-21 14:40:00,28.66,28.81,28.65,28.8,413804.0,24.6689,24.798,24.6603,24.7894,413804.0
2018-06-21 14:50:00,28.79,28.8,28.68,28.71,296008.0,24.7808,24.7894,24.6861,24.712,296008.0
2018-06-21 15:00:00,28.71,28.76,28.65,28.73,336751.0,24.712,24.755,24.6603,24.7292,336751.0
2018-06-21 15:10:00,28.73,28.74,28.61,28.67,284456.0,24.7292,24.7378,24.6259,24.6775,284456.0
2018-06-21 15:20:00,28.67,28.67,28.56,28.58,451202.0,24.6775,24.6775,24.5829,24.6001,451202.0
2018-06-21 15:30:00,28.58,28.6,28.5,28.6,492431.0,24.6001,24.6173,24.5312,24.6173,492431.0
2018-06-21 15:40:00,28.6,28.74,28.58,28.71,816047.0,24.6173,24.7378,24.6001,24.712,816047.0
2018-06-21 15:50:00,28.7,28.75,28.56,28.75,2191811.0,24.7034,24.7464,24.5829,24.7464,2191811.0
2018-06-22 09:30:00,28.83,29.74,28.81,29.71,1678315.0,24.8153,25.5985,24.798,25.5727,1678315.0
2018-06-22 09:40:00,29.71,30.0,29.43,29.96,1507104.0,25.5727,25.8223,25.3317,25.7879,1507104.0
2018-06-22 09:50:00,29.97,29.99,29.82,29.89,912057.0,25.7965,25.8137,25.6674,25.7276,912057.0
2018-06-22 10:00:00,29.89,29.89,29.38,29.38,1001342.0,25.7276,25.7276,25.2887,25.2887,1001342.0
2018-06-22 10:10:00,29.38,29.49,29.29,29.48,758416.0,25.2887,25.3833,25.2112,25.3747,758416.0
2018-06-22 10:20:00,29.48,29.66,29.45,29.55,1115099.0,25.3747,25.5297,25.3489,25.435,1115099.0
2018-06-22 10:30:00,29.55,29.6,29.43,29.56,487854.0,25.435,25.478,25.3317,25.4436,487854.0
2018-06-22 10:40:00,29.56,29.59,29.35,29.38,408297.0,25.4436,25.4694,25.2628,25.2887,408297.0
2018-06-22 10:50:00,29.38,29.39,29.06,29.17,878411.0,25.2887,25.2973,25.0132,25.1079,878411.0
2018-06-22 11:00:00,29.17,29.19,29.04,29.14,456832.0,25.1079,25.1251,24.996,25.0821,456832.0
2018-06-22 11:10:00,29.14,29.3,29.09,29.27,422725.0,25.0821,25.2198,25.039,25.194,422725.0
2018-06-22 11:20:00,29.26,29.33,29.21,29.3,305001.0,25.1854,25.2456,25.1423,25.2198,305001.0
2018-06-22 11:30:00,29.29,29.33,29.21,29.21,401331.0,25.2112,25.2456,25.1423,25.1423,401331.0
2018-06-22 11:40:00,29.21,29.27,29.18,29.26,310691.0,25.1423,25.194,25.1165,25.1854,310691.0
2018-06-22 11:50:00,29.26,29.28,29.24,29.26,472206.0,25.1854,25.2026,25.1682,25.1854,472206.0
2018-06-22 12:00:00,29.26,29.44,29.25,29.42,722265.0,25.1854,25.3403,25.1768,25.3231,722265.0
2018-06-22 12:10:00,29.42,29.48,29.4,29.47,515124.0,25.3231,25.3747,25.3059,25.3661,515124.0
2018-06-22 12:20:00,29.47,29.53,29.39,29.53,305130.0,25.3661,25.4178,25.2973,25.4178,305130.0
2018-06-22 12:30:00,29.52,29.54,29.38,29.44,362070.0,25.4092,25.4264,25.2887,25.3403,362070.0
2018-06-22 12:40:00,29.44,29.54,29.42,29.51,258065.0,25.3403,25.4264,25.3231,25.4006,258065.0
2018-06-22 12:50:00,29.52,29.57,29.51,29.55,273463.0,25.4092,25.4522,25.4006,25.435,273463.0
2018-06-22 13:00:00,29.55,29.59,29.54,29.58,262817.0,25.435,25.4694,25.4264,25.4608,262817.0
2018-06-22 13:10:00,29.58,29.59,29.44,29.46,296345.0,25.4608,25.4694,25.3403,25.3575,296345.0
2018-06-22 13:20:00,29.46,29.56,29.46,29.55,531157.0,25.3575,25.4436,25.3575,25.435,531157.0
2018-06-22 13:30:00,29.55,29.58,29.52,29.57,294309.0,25.435,25.4608,25.4092,25.4522,294309.0
2018-06-22 13:40:00,29.56,29.6,29.56,29.59,230961.0,25.4436,25.478,25.4436,25.4694,230961.0
2018-06-22 13:50:00,29.59,29.74,29.59,29.72,270981.0,25.4694,25.5985,25.4694,25.5813,270981.0
2018-06-22 14:00:00,29.71,29.73,29.67,29.71,317923.0,25.5727,25.5899,25.5383,25.5727,317923.0
2018-06-22 14:10:00,29.72,29.76,29.7,29.74,308603.0,25.5813,25.6157,25.5641,25.5985,308603.0
2018-06-22 14:20:00,29.74,29.74,29.61,29.72,381956.0,25.5985,25.5985,25.4866,25.5813,381956.0
2018-06-22 14:30:00,29.71,29.74,29.68,29.71,411286.0,25.5727,25.5985,25.5469,25.5727,411286.0
2018-06-22 14:40:00,29.71,29.74,29.64,29.7,344931.0,25.5727,25.5985,25.5125,25.5641,344931.0
2018-06-22 14:50:00,29.7,29.73,29.67,29.71,362321.0,25.5641,25.5899,25.5383,25.5727,362321.0
2018-06-22 15:00:00,29.72,29.72,29.59,29.59,386026.0,25.5813,25.5813,25.4694,25.4694,386026.0
2018-06-22 15:10:00,29.59,29.62,29.56,29.59,471050.0,25.4694,25.4952,25.4436,25.4694,471050.0
2018-06-22 15:20:00,29.59,29.69,29.58,29.65,468644.0,25.4694,25.5555,25.4608,25.5211,468644.0
2018-06-22 15:30:00,29.65,29.74,29.63,29.73,796355.0,25.5211,25.5985,25.5038,25.5899,796355.0
2018-06-22 15:40:00,29.73,29.77,29.7,29.73,1126439.0,25.5899,25.6244,25.5641,25.5899,1126439.0
2018-06-22 15:50:00,29.73,29.84,29.72,29.76,3309242.0,25.5899,25.6846,25.5813,25.6157,3309242.0
2018-06-25 09:30:00,28.98,29.31,28.98,29.12,882497.0,24.9444,25.2284,24.9444,25.0649,882497.0
2018-06-25 09:40:00,29.12,29.47,29.01,29.45,501904.0,25.0649,25.3661,24.9702,25.3489,501904.0
2018-06-25 09:50:00,29.46,29.6,29.39,29.52,644161.0,25.3575,25.478,25.2973,25.4092,644161.0
2018-06-25 10:00:00,29.52,29.73,29.49,29.6,445337.0,25.4092,25.5899,25.3833,25.478,445337.0
2018-06-25 10:10:00,29.61,29.71,29.43,29.45,499133.0,25.4866,25.5727,25.3317,25.3489,499133.0
2018-06-25 10:20:00,29.44,29.5,29.34,29.5,546933.0,25.3403,25.392,25.2542,25.392,546933.0
2018-06-25 10:30:00,29.49,29.5,29.43,29.46,485897.0,25.3833,25.392,25.3317,25.3575,485897.0
2018-06-25 10:40:00,29.46,29.5,29.41,29.42,309031.0,25.3575,25.392,25.3145,25.3231,309031.0
2018-06-25 10:50:00,29.42,29.42,29.27,29.31,454743.0,25.3231,25.3231,25.194,25.2284,454743.0
2018-06-25 11:00:00,29.31,29.38,29.27,29.29,389562.0,25.2284,25.2887,25.194,25.2112,389562.0
2018-06-25 11:10:00,29.29,29.32,29.17,29.24,395916.0,25.2112,25.237,25.1079,25.1682,395916.0
2018-06-25 11:20:00,29.24,29.25,29.14,29.14,271646.0,25.1682,25.1768,25.0821,25.0821,271646.0
2018-06-25 11:30:00,29.14,29.16,29.06,29.09,367754.0,25.0821,25.0993,25.0132,25.039,367754.0
2018-06-25 11:40:00,29.08,29.31,29.08,29.31,269222.0,25.0304,25.2284,25.0304,25.2284,269222.0
2018-06-25 11:50:00,29.31,29.38,29.29,29.3,453403.0,25.2284,25.2887,25.2112,25.2198,453403.0
2018-06-25 12:00:00,29.3,29.32,29.19,29.21,433519.0,25.2198,25.237,25.1251,25.1423,433519.0
2018-06-25 12:10:00,29.21,29.36,29.2,29.35,312480.0,25.1423,25.2714,25.1337,25.2628,312480.0
2018-06-25 12:20:00,29.35,29.37,29.31,29.34,340123.0,25.2628,25.2801,25.2284,25.2542,340123.0
2018-06-25 12:30:00,29.35,29.39,29.33,29.37,180964.0,25.2628,25.2973,25.2456,25.2801,180964.0
2018-06-25 12:40:00,29.37,29.46,29.37,29.44,170315.0,25.2801,25.3575,25.2801,25.3403,170315.0
2018-06-25 12:50:00,29.44,29.51,29.44,29.49,170326.0,25.3403,25.4006,25.3403,25.3833,170326.0
2018-06-25 13:00:00,29.49,29.5,29.42,29.45,166456.0,25.3833,25.392,25.3231,25.3489,166456.0
2018-06-25 13:10:00,29.45,29.49,29.43,29.49,170291.0,25.3489,25.3833,25.3317,25.3833,170291.0
2018-06-25 13:20:00,29.49,29.51,29.44,29.47,197100.0,25.3833,25.4006,25.3403,25.3661,197100.0
2018-06-25 13:30:00,29.46,29.5,29.44,29.48,138502.0,25.3575,25.392,25.3403,25.3747,138502.0
2018-06-25 13:40:00,29.48,29.51,29.47,29.49,171624.0,25.3747,25.4006,25.3661,25.3833,171624.0
2018-06-25 13:50:00,29.49,29.49,29.37,29.37,202987.0,25.3833,25.3833,25.2801,25.2801,202987.0
2018-06-25 14:00:00,29.37,29.38,29.3,29.3,310453.0,25.2801,25.2887,25.2198,25.2198,310453.0
2018-06-25 14:10:00,29.3,29.31,29.24,29.3,273799.0,25.2198,25.2284,25.1682,25.2198,273799.0
2018-06-25 14:20:00,29.3,29.34,29.29,29.33,149327.0,25.2198,25.2542,25.2112,25.2456,149327.0
2018-06-25 14:30:00,29.33,29.34,29.19,29.23,180875.0,25.2456,25.2542,25.1251,25.1595,180875.0
2018-06-25 14:40:00,29.23,29.23,29.13,29.13,183647.0,25.1595,25.1595,25.0735,25.0735,183647.0
2018-06-25 14:50:00,29.13,29.19,29.09,29.18,252502.0,25.0735,25.1251,25.039,25.1165,252502.0
2018-06-25 15:00:00,29.18,29.25,29.17,29.21,246684.0,25.1165,25.1768,25.1079,25.1423,246684.0
2018-06-25 15:10:00,29.21,29.22,29.13,29.21,281719.0,25.1423,25.1509,25.0735,25.1423,281719.0
2018-06-25 15:20:00,29.21,29.21,29.17,29.19,190190.0,25.1423,25.1423,25.1079,25.1251,190190.0
2018-06-25 15:30:00,29.19,29.31,29.16,29.28,422305.0,25.1251,25.2284,25.0993,25.2026,422305.0
2018-06-25 15:40:00,29.28,29.32,29.26,29.32,399857.0,25.2026,25.237,25.1854,25.237,399857.0
2018-06-25 15:50:00,29.31,29.38,29.31,29.33,885363.0,25.2284,25.2887,25.2284,25.2456,885363.0
2018-06-26 09:30:00,29.36,29.37,29.12,29.2,349399.0,25.2714,25.2801,25.0649,25.1337,349399.0
2018-06-26 09:40:00,29.2,29.22,28.93,28.98,442557.0,25.1337,25.1509,24.9013,24.9444,442557.0
2018-06-26 09:50:00,28.98,29.1,28.95,29.09,279677.0,24.9444,25.0477,24.9185,25.039,279677.0
2018-06-26 10:00:00,29.09,29.17,29.07,29.09,292055.0,25.039,25.1079,25.0218,25.039,292055.0
2018-06-26 10:10:00,29.08,29.14,29.05,29.11,456527.0,25.0304,25.0821,25.0046,25.0563,456527.0
2018-06-26 10:20:00,29.12,29.12,28.99,29.03,332349.0,25.0649,25.0649,24.953,24.9874,332349.0
2018-06-26 10:30:00,29.03,29.04,28.95,29.02,463481.0,24.9874,24.996,24.9185,24.9788,463481.0
2018-06-26 10:40:00,29.02,29.03,28.88,28.89,285860.0,24.9788,24.9874,24.8583,24.8669,285860.0
2018-06-26 10:50:00,28.88,28.89,28.75,28.78,448321.0,24.8583,24.8669,24.7464,24.7722,448321.0
2018-06-26 11:00:00,28.78,28.89,28.75,28.87,279190.0,24.7722,24.8669,24.7464,24.8497,279190.0
2018-06-26 11:10:00,28.87,28.98,28.87,28.96,228167.0,24.8497,24.9444,24.8497,24.9271,228167.0
2018-06-26 11:20:00,28.96,29.01,28.96,29.0,232056.0,24.9271,24.9702,24.9271,24.9616,232056.0
2018-06-26 11:30:00,29.0,29.11,28.98,29.11,312757.0,24.9616,25.0563,24.9444,25.0563,312757.0
2018-06-26 11:40:00,29.11,29.2,29.09,29.1,322862.0,25.0563,25.1337,25.039,25.0477,322862.0
2018-06-26 11:50:00,29.1,29.11,29.01,29.05,306440.0,25.0477,25.0563,24.9702,25.0046,306440.0
2018-06-26 12:00:00,29.05,29.08,28.98,29.05,183786.0,25.0046,25.0304,24.9444,25.0046,183786.0
2018-06-26 12:10:00,29.05,29.1,29.03,29.09,154161.0,25.0046,25.0477,24.9874,25.039,154161.0
2018-06-26 12:20:00,29.09,29.13,29.06,29.08,133537.0,25.039,25.0735,25.0132,25.0304,133537.0
2018-06-26 12:30:00,29.08,29.11,29.02,29.04,176498.0,25.0304,25.0563,24.9788,24.996,176498.0
2018-06-26 12:40:00,29.05,29.1,29.04,29.05,115046.0,25.0046,25.0477,24.996,25.0046,115046.0
2018-06-26 12:50:00,29.05,29.05,29.0,29.03,128445.0,25.0046,25.0046,24.9616,24.9874,128445.0
2018-06-26 13:00:00,29.02,29.02,28.98,29.02,101809.0,24.9788,24.9788,24.9444,24.9788,101809.0
2018-06-26 13:10:00,29.02,29.05,29.0,29.05,126909.0,24.9788,25.0046,24.9616,25.0046,126909.0
2018-06-26 13:20:00,29.05,29.07,29.02,29.07,100743.0,25.0046,25.0218,24.9788,25.0218,100743.0
2018-06-26 13:30:00,29.07,29.08,29.02,29.02,110475.0,25.0218,25.0304,24.9788,24.9788,110475.0
2018-06-26 13:40:00,29.03,29.06,29.0,29.03,128704.0,24.9874,25.0132,24.9616,24.9874,128704.0
2018-06-26 13:50:00,29.03,29.06,29.01,29.05,114735.0,24.9874,25.0132,24.9702,25.0046,114735.0
2018-06-26 14:00:00,29.05,29.12,29.05,29.1,236322.0,25.0046,25.0649,25.0046,25.0477,236322.0
2018-06-26 14:10:00,29.11,29.13,29.09,29.12,220897.0,25.0563,25.0735,25.039,25.0649,220897.0
2018-06-26 14:20:00,29.12,29.12,29.07,29.11,141701.0,25.0649,25.0649,25.0218,25.0563,141701.0
2018-06-26 14:30:00,29.11,29.17,29.09,29.15,164275.0,25.0563,25.1079,25.039,25.0907,164275.0
2018-06-26 14:40:00,29.15,29.22,29.15,29.2,217989.0,25.0907,25.1509,25.0907,25.1337,217989.0
2018-06-26 14:50:00,29.2,29.23,29.18,29.2,177599.0,25.1337,25.1595,25.1165,25.1337,177599.0
2018-06-26 15:00:00,29.2,29.21,29.15,29.17,190123.0,25.1337,25.1423,25.0907,25.1079,190123.0
2018-06-26 15:10:00,29.17,29.17,29.12,29.16,284908.0,25.1079,25.1079,25.0649,25.0993,284908.0
2018-06-26 15:20:00,29.16,29.17,29.13,29.13,191125.0,25.0993,25.1079,25.0735,25.0735,191125.0
2018-06-26 15:30:00,29.14,29.17,29.13,29.15,374727.0,25.0821,25.1079,25.0735,25.0907,374727.0
2018-06-26 15:40:00,29.16,29.16,29.1,29.11,519216.0,25.0993,25.0993,25.0477,25.0563,519216.0
2018-06-26 15:50:00,29.1,29.11,28.99,28.99,1285429.0,25.0477,25.0563,24.953,24.953,1285429.0
2018-06-27 09:30:00,29.0,29.07,28.86,28.97,253629.0,24.9616,25.0218,24.8411,24.9358,253629.0
2018-06-27 09:40:00,28.98,29.08,28.96,29.03,448089.0,24.9444,25.0304,24.9271,24.9874,448089.0
2018-06-27 09:50:00,29.03,29.24,29.0,29.24,231219.0,24.9874,25.1682,24.9616,25.1682,231219.0
2018-06-27 10:00:00,29.24,29.33,29.22,29.26,326118.0,25.1682,25.2456,25.1509,25.1854,326118.0
2018-06-27 10:10:00,29.26,29.33,29.25,29.28,167657.0,25.1854,25.2456,25.1768,25.2026,167657.0
2018-06-27 10:20:00,29.28,29.32,29.25,29.28,170498.0,25.2026,25.237,25.1768,25.2026,170498.0
2018-06-27 10:30:00,29.28,29.33,29.22,29.3,301288.0,25.2026,25.2456,25.1509,25.2198,301288.0
2018-06-27 10:40:00,29.31,29.4,29.31,29.39,155242.0,25.2284,25.3059,25.2284,25.2973,155242.0
2018-06-27 10:50:00,29.39,29.46,29.31,29.44,205650.0,25.2973,25.3575,25.2284,25.3403,205650.0
2018-06-27 11:00:00,29.44,29.49,29.32,29.32,248940.0,25.3403,25.3833,25.237,25.237,248940.0
2018-06-27 11:10:00,29.32,29.33,29.25,29.28,226327.0,25.237,25.2456,25.1768,25.2026,226327.0
2018-06-27 11:20:00,29.28,29.28,29.22,29.25,141444.0,25.2026,25.2026,25.1509,25.1768,141444.0
2018-06-27 11:30:00,29.26,29.32,29.21,29.3,155230.0,25.1854,25.237,25.1423,25.2198,155230.0
2018-06-27 11:40:00,29.3,29.37,29.27,29.37,155072.0,25.2198,25.2801,25.194,25.2801,155072.0
2018-06-27 11:50:00,29.37,29.38,29.34,29.35,125275.0,25.2801,25.2887,25.2542,25.2628,125275.0
2018-06-27 12:00:00,29.34,29.41,29.34,29.4,119966.0,25.2542,25.3145,25.2542,25.3059,119966.0
2018-06-27 12:10:00,29.39,29.41,29.38,29.39,97560.0,25.2973,25.3145,25.2887,25.2973,97560.0
2018-06-27 12:20:00,29.4,29.42,29.37,29.39,145042.0,25.3059,25.3231,25.2801,25.2973,145042.0
2018-06-27 12:30:00,29.39,29.4,29.34,29.38,266180.0,25.2973,25.3059,25.2542,25.2887,266180.0
2018-06-27 12:40:00,29.39,29.4,29.36,29.4,94217.0,25.2973,25.3059,25.2714,25.3059,94217.0
2018-06-27 12:50:00,29.4,29.4,29.28,29.29,124013.0,25.3059,25.3059,25.2026,25.2112,124013.0
2018-06-27 13:00:00,29.29,29.33,29.22,29.22,149207.0,25.2112,25.2456,25.1509,25.1509,149207.0
2018-06-27 13:10:00,29.22,29.25,29.17,29.18,91002.0,25.1509,25.1768,25.1079,25.1165,91002.0
2018-06-27 13:20:00,29.18,29.23,29.18,29.2,117542.0,25.1165,25.1595,25.1165,25.1337,117542.0
2018-06-27 13:30:00,29.2,29.26,29.18,29.24,126196.0,25.1337,25.1854,25.1165,25.1682,126196.0
2018-06-27 13:40:00,29.24,29.29,29.2,29.21,124640.0,25.1682,25.2112,25.1337,25.1423,124640.0
2018-06-27 13:50:00,29.21,29.25,29.19,29.25,95324.0,25.1423,25.1768,25.1251,25.1768,95324.0
2018-06-27 14:00:00,29.24,29.25,29.14,29.15,128831.0,25.1682,25.1768,25.0821,25.0907,128831.0
2018-06-27 14:10:00,29.15,29.17,29.12,29.16,141744.0,25.0907,25.1079,25.0649,25.0993,141744.0
2018-06-27 14:20:00,29.16,29.2,29.13,29.13,150124.0,25.0993,25.1337,25.0735,25.0735,150124.0
2018-06-27 14:30:00,29.13,29.17,29.12,29.16,165959.0,25.0735,25.1079,25.0649,25.0993,165959.0
2018-06-27 14:40:00,29.16,29.17,29.14,29.15,188382.0,25.0993,25.1079,25.0821,25.0907,188382.0
2018-06-27 14:50:00,29.15,29.16,29.12,29.14,125556.0,25.0907,25.0993,25.0649,25.0821,125556.0
2018-06-27 15:00:00,29.14,29.18,29.13,29.14,138300.0,25.0821,25.1165,25.0735,25.0821,138300.0
2018-06-27 15:10:00,29.14,29.16,29.08,29.12,224633.0,25.0821,25.0993,25.0304,25.0649,224633.0
2018-06-27 15:20:00,29.12,29.17,29.02,29.08,363602.0,25.0649,25.1079,24.9788,25.0304,363602.0
2018-06-27 15:30:00,29.08,29.15,29.06,29.1,221716.0,25.0304,25.0907,25.0132,25.0477,221716.0
2018-06-27 15:40:00,29.11,29.14,29.04,29.05,352216.0,25.0563,25.0821,24.996,25.0046,352216.0
2018-06-27 15:50:00,29.05,29.06,29.01,29.01,895496.0,25.0046,25.0132,24.9702,24.9702,895496.0
2018-06-28 09:30:00,28.86,29.0,28.71,28.79,818905.0,24.8411,24.9616,24.712,24.7808,818905.0
2018-06-28 09:40:00,28.79,28.81,28.44,28.5,584675.0,24.7808,24.798,24.4796,24.5312,584675.0
2018-06-28 09:50:00,28.49,28.73,28.48,28.66,314671.0,24.5226,24.7292,24.514,24.6689,314671.0
2018-06-28 10:00:00,28.67,28.69,28.57,28.63,345980.0,24.6775,24.6947,24.5915,24.6431,345980.0
2018-06-28 10:10:00,28.63,28.63,28.4,28.42,602565.0,24.6431,24.6431,24.4451,24.4623,602565.0
2018-06-28 10:20:00,28.42,28.45,28.25,28.35,547509.0,24.4623,24.4882,24.316,24.4021,547509.0
2018-06-28 10:30:00,28.36,28.51,28.34,28.45,301433.0,24.4107,24.5398,24.3935,24.4882,301433.0
2018-06-28 10:40:00,28.45,28.51,28.42,28.47,144576.0,24.4882,24.5398,24.4623,24.5054,144576.0
2018-06-28 10:50:00,28.48,28.57,28.46,28.54,512868.0,24.514,24.5915,24.4968,24.5656,512868.0
2018-06-28 11:00:00,28.55,28.6,28.44,28.49,274574.0,24.5742,24.6173,24.4796,24.5226,274574.0
2018-06-28 11:10:00,28.5,28.55,28.5,28.55,175573.0,24.5312,24.5742,24.5312,24.5742,175573.0
2018-06-28 11:20:00,28.55,28.65,28.54,28.64,307424.0,24.5742,24.6603,24.5656,24.6517,307424.0
2018-06-28 11:30:00,28.64,28.68,28.58,28.68,197334.0,24.6517,24.6861,24.6001,24.6861,197334.0
2018-06-28 11:40:00,28.68,28.68,28.58,28.58,180154.0,24.6861,24.6861,24.6001,24.6001,180154.0
2018-06-28 11:50:00,28.58,28.69,28.58,28.67,268501.0,24.6001,24.6947,24.6001,24.6775,268501.0
2018-06-28 12:00:00,28.68,28.71,28.66,28.67,160323.0,24.6861,24.712,24.6689,24.6775,160323.0
2018-06-28 12:10:00,28.68,28.7,28.57,28.6,323726.0,24.6861,24.7034,24.5915,24.6173,323726.0
2018-06-28 12:20:00,28.6,28.67,28.53,28.66,304306.0,24.6173,24.6775,24.557,24.6689,304306.0
2018-06-28 12:30:00,28.67,28.72,28.66,28.71,216630.0,24.6775,24.7206,24.6689,24.712,216630.0
2018-06-28 12:40:00,28.71,28.76,28.69,28.75,220393.0,24.712,24.755,24.6947,24.7464,220393.0
2018-06-28 12:50:00,28.74,28.79,28.74,28.77,169980.0,24.7378,24.7808,24.7378,24.7636,169980.0
2018-06-28 13:00:00,28.78,28.82,28.76,28.76,192492.0,24.7722,24.8066,24.755,24.755,192492.0
2018-06-28 13:10:00,28.77,28.77,28.72,28.73,147772.0,24.7636,24.7636,24.7206,24.7292,147772.0
2018-06-28 13:20:00,28.73,28.77,28.71,28.73,226337.0,24.7292,24.7636,24.712,24.7292,226337.0
2018-06-28 13:30:00,28.73,28.74,28.66,28.71,179284.0,24.7292,24.7378,24.6689,24.712,179284.0
2018-06-28 13:40:00,28.71,28.74,28.67,28.68,150151.0,24.712,24.7378,24.6775,24.6861,150151.0
2018-06-28 13:50:00,28.67,28.71,28.66,28.69,161703.0,24.6775,24.712,24.6689,24.6947,161703.0
2018-06-28 14:00:00,28.69,28.78,28.68,28.76,281110.0,24.6947,24.7722,24.6861,24.755,281110.0
2018-06-28 14:10:00,28.76,28.83,28.73,28.79,347242.0,24.755,24.8153,24.7292,24.7808,347242.0
2018-06-28 14:20:00,28.78,28.8,28.67,28.68,301692.0,24.7722,24.7894,24.6775,24.6861,301692.0
2018-06-28 14:30:00,28.69,28.7,28.64,28.67,164517.0,24.6947,24.7034,24.6517,24.6775,164517.0
2018-06-28 14:40:00,28.67,28.69,28.63,28.64,209187.0,24.6775,24.6947,24.6431,24.6517,209187.0
2018-06-28 14:50:00,28.64,28.64,28.56,28.57,215220.0,24.6517,24.6517,24.5829,24.5915,215220.0
2018-06-28 15:00:00,28.58,28.59,28.5,28.51,302511.0,24.6001,24.6087,24.5312,24.5398,302511.0
2018-06-28 15:10:00,28.51,28.56,28.5,28.5,250637.0,24.5398,24.5829,24.5312,24.5312,250637.0
2018-06-28 15:20:00,28.51,28.59,28.5,28.57,226830.0,24.5398,24.6087,24.5312,24.5915,226830.0
2018-06-28 15:30:00,28.56,28.58,28.54,28.54,263792.0,24.5829,24.6001,24.5656,24.5656,263792.0
2018-06-28 15:40:00,28.55,28.56,28.45,28.46,539327.0,24.5742,24.5829,24.4882,24.4968,539327.0
2018-06-28 15:50:00,28.45,28.46,28.4,28.43,835583.0,24.4882,24.4968,24.4451,24.471,835583.0
2018-06-29 09:30:00,28.79,28.89,28.52,28.78,316140.0,24.7808,24.8669,24.5484,24.7722,316140.0
2018-06-29 09:40:00,28.78,28.79,28.62,28.64,199843.0,24.7722,24.7808,24.6345,24.6517,199843.0
2018-06-29 09:50:00,28.64,28.69,28.56,28.6,202071.0,24.6517,24.6947,24.5829,24.6173,202071.0
2018-06-29 10:00:00,28.6,28.64,28.52,28.63,223725.0,24.6173,24.6517,24.5484,24.6431,223725.0
2018-06-29 10:10:00,28.63,28.7,28.6,28.66,148800.0,24.6431,24.7034,24.6173,24.6689,148800.0
2018-06-29 10:20:00,28.66,28.72,28.65,28.67,135935.0,24.6689,24.7206,24.6603,24.6775,135935.0
2018-06-29 10:30:00,28.66,28.66,28.49,28.54,151888.0,24.6689,24.6689,24.5226,24.5656,151888.0
2018-06-29 10:40:00,28.54,28.59,28.5,28.58,155882.0,24.5656,24.6087,24.5312,24.6001,155882.0
2018-06-29 10:50:00,28.58,28.59,28.55,28.57,116777.0,24.6001,24.6087,24.5742,24.5915,116777.0
2018-06-29 11:00:00,28.57,28.63,28.56,28.62,99080.0,24.5915,24.6431,24.5829,24.6345,99080.0
2018-06-29 11:10:00,28.63,28.66,28.6,28.61,142195.0,24.6431,24.6689,24.6173,24.6259,142195.0
2018-06-29 11:20:00,28.61,28.63,28.59,28.63,122028.0,24.6259,24.6431,24.6087,24.6431,122028.0
2018-06-29 11:30:00,28.63,28.66,28.59,28.62,108276.0,24.6431,24.6689,24.6087,24.6345,108276.0
2018-06-29 11:40:00,28.63,28.68,28.63,28.65,110437.0,24.6431,24.6861,24.6431,24.6603,110437.0
2018-06-29 11:50:00,28.66,28.66,28.55,28.57,108124.0,24.6689,24.6689,24.5742,24.5915,108124.0
2018-06-29 12:00:00,28.58,28.6,28.54,28.6,116007.0,24.6001,24.6173,24.5656,24.6173,116007.0
2018-06-29 12:10:00,28.6,28.63,28.57,28.63,80261.0,24.6173,24.6431,24.5915,24.6431,80261.0
2018-06-29 12:20:00,28.63,28.68,28.6,28.66,102241.0,24.6431,24.6861,24.6173,24.6689,102241.0
2018-06-29 12:30:00,28.66,28.73,28.65,28.73,97387.0,24.6689,24.7292,24.6603,24.7292,97387.0
2018-06-29 12:40:00,28.72,28.74,28.68,28.69,127345.0,24.7206,24.7378,24.6861,24.6947,127345.0
2018-06-29 12:50:00,28.69,28.72,28.66,28.72,81217.0,24.6947,24.7206,24.6689,24.7206,81217.0
2018-06-29 13:00:00,28.71,28.76,28.69,28.76,133703.0,24.712,24.755,24.6947,24.755,133703.0
2018-06-29 13:10:00,28.76,28.77,28.72,28.73,121222.0,24.755,24.7636,24.7206,24.7292,121222.0
2018-06-29 13:20:00,28.72,28.72,28.66,28.66,106801.0,24.7206,24.7206,24.6689,24.6689,106801.0
2018-06-29 13:30:00,28.67,28.68,28.59,28.59,129666.0,24.6775,24.6861,24.6087,24.6087,129666.0
2018-06-29 13:40:00,28.59,28.61,28.56,28.59,122938.0,24.6087,24.6259,24.5829,24.6087,122938.0
2018-06-29 13:50:00,28.59,28.59,28.53,28.59,82887.0,24.6087,24.6087,24.557,24.6087,82887.0
2018-06-29 14:00:00,28.59,28.6,28.56,28.59,85745.0,24.6087,24.6173,24.5829,24.6087,85745.0
2018-06-29 14:10:00,28.6,28.66,28.59,28.66,115413.0,24.6173,24.6689,24.6087,24.6689,115413.0
2018-06-29 14:20:00,28.65,28.68,28.64,28.68,102165.0,24.6603,24.6861,24.6517,24.6861,102165.0
2018-06-29 14:30:00,28.67,28.7,28.62,28.65,112238.0,24.6775,24.7034,24.6345,24.6603,112238.0
2018-06-29 14:40:00,28.64,28.68,28.61,28.68,103605.0,24.6517,24.6861,24.6259,24.6861,103605.0
2018-06-29 14:50:00,28.68,28.7,28.64,28.7,97763.0,24.6861,24.7034,24.6517,24.7034,97763.0
2018-06-29 15:00:00,28.7,28.71,28.64,28.64,147310.0,24.7034,24.712,24.6517,24.6517,147310.0
2018-06-29 15:10:00,28.64,28.65,28.57,28.59,132485.0,24.6517,24.6603,24.5915,24.6087,132485.0
2018-06-29 15:20:00,28.58,28.61,28.55,28.59,155617.0,24.6001,24.6259,24.5742,24.6087,155617.0
2018-06-29 15:30:00,28.59,28.63,28.56,28.56,192535.0,24.6087,24.6431,24.5829,24.5829,192535.0
2018-06-29 15:40:00,28.56,28.58,28.49,28.5,261258.0,24.5829,24.6001,24.5226,24.5312,261258.0
2018-06-29 15:50:00,28.49,28.53,28.44,28.45,801046.0,24.5226,24.557,24.4796,24.4882,801046.0
2018-07-02 09:30:00,28.4,28.52,28.18,28.21,388927.0,24.4451,24.5484,24.2558,24.2816,388927.0
2018-07-02 09:40:00,28.21,28.25,28.06,28.06,312048.0,24.2816,24.316,24.1525,24.1525,312048.0
2018-07-02 09:50:00,28.07,28.2,28.06,28.2,261611.0,24.1611,24.273,24.1525,24.273,261611.0
2018-07-02 10:00:00,28.19,28.33,28.19,28.27,215196.0,24.2644,24.3849,24.2644,24.3332,215196.0
2018-07-02 10:10:00,28.28,28.29,28.01,28.02,444928.0,24.3418,24.3504,24.1094,24.118,444928.0
2018-07-02 10:20:00,28.01,28.2,28.01,28.18,249862.0,24.1094,24.273,24.1094,24.2558,249862.0
2018-07-02 10:30:00,28.19,28.21,28.05,28.05,207866.0,24.2644,24.2816,24.1439,24.1439,207866.0
2018-07-02 10:40:00,28.05,28.05,27.95,27.98,299485.0,24.1439,24.1439,24.0578,24.0836,299485.0
2018-07-02 10:50:00,27.98,27.98,27.86,27.94,306038.0,24.0836,24.0836,23.9803,24.0492,306038.0
2018-07-02 11:00:00,27.94,27.99,27.91,27.94,352341.0,24.0492,24.0922,24.0234,24.0492,352341.0
2018-07-02 11:10:00,27.94,27.99,27.89,27.95,206087.0,24.0492,24.0922,24.0062,24.0578,206087.0
2018-07-02 11:20:00,27.95,28.01,27.95,27.99,409466.0,24.0578,24.1094,24.0578,24.0922,409466.0
2018-07-02 11:30:00,27.99,28.01,27.89,27.9,386150.0,24.0922,24.1094,24.0062,24.0148,386150.0
2018-07-02 11:40:00,27.9,27.98,27.86,27.97,193972.0,24.0148,24.0836,23.9803,24.075,193972.0
2018-07-02 11:50:00,27.98,28.01,27.95,28.0,196203.0,24.0836,24.1094,24.0578,24.1008,196203.0
2018-07-02 12:00:00,27.99,28.0,27.94,27.98,181977.0,24.0922,24.1008,24.0492,24.0836,181977.0
2018-07-02 12:10:00,27.99,28.0,27.91,27.93,144770.0,24.0922,24.1008,24.0234,24.0406,144770.0
2018-07-02 12:20:00,27.93,28.0,27.91,28.0,106733.0,24.0406,24.1008,24.0234,24.1008,106733.0
2018-07-02 12:30:00,28.0,28.0,27.98,28.0,138623.0,24.1008,24.1008,24.0836,24.1008,138623.0
2018-07-02 12:40:00,28.0,28.0,27.97,28.0,178123.0,24.1008,24.1008,24.075,24.1008,178123.0
2018-07-02 12:50:00,28.0,28.01,27.96,27.96,251868.0,24.1008,24.1094,24.0664,24.0664,251868.0
2018-07-02 13:00:00,27.96,28.0,27.93,27.96,144269.0,24.0664,24.1008,24.0406,24.0664,144269.0
2018-07-02 13:10:00,27.96,27.96,27.91,27.95,98269.0,24.0664,24.0664,24.0234,24.0578,98269.0
2018-07-02 13:20:00,27.95,28.01,27.94,28.0,201441.0,24.0578,24.1094,24.0492,24.1008,201441.0
2018-07-02 13:30:00,27.99,28.05,27.98,28.03,170087.0,24.0922,24.1439,24.0836,24.1267,170087.0
2018-07-02 13:40:00,28.02,28.09,28.01,28.08,140346.0,24.118,24.1783,24.1094,24.1697,140346.0
2018-07-02 13:50:00,28.08,28.1,28.07,28.08,76715.0,24.1697,24.1869,24.1611,24.1697,76715.0
2018-07-02 14:00:00,28.08,28.09,28.03,28.04,127394.0,24.1697,24.1783,24.1267,24.1353,127394.0
2018-07-02 14:10:00,28.04,28.14,28.03,28.13,152752.0,24.1353,24.2213,24.1267,24.2127,152752.0
2018-07-02 14:20:00,28.13,28.14,28.08,28.11,153671.0,24.2127,24.2213,24.1697,24.1955,153671.0
2018-07-02 14:30:00,28.11,28.18,28.09,28.17,154129.0,24.1955,24.2558,24.1783,24.2472,154129.0
2018-07-02 14:40:00,28.17,28.22,28.16,28.21,100427.0,24.2472,24.2902,24.2386,24.2816,100427.0
2018-07-02 14:50:00,28.21,28.25,28.18,28.19,103625.0,24.2816,24.316,24.2558,24.2644,103625.0
2018-07-02 15:00:00,28.19,28.25,28.18,28.24,105521.0,24.2644,24.316,24.2558,24.3074,105521.0
2018-07-02 15:10:00,28.25,28.28,28.22,28.25,123337.0,24.316,24.3418,24.2902,24.316,123337.0
2018-07-02 15:20:00,28.25,28.3,28.24,28.3,102042.0,24.316,24.3591,24.3074,24.3591,102042.0
2018-07-02 15:30:00,28.3,28.3,28.18,28.2,273319.0,24.3591,24.3591,24.2558,24.273,273319.0
2018-07-02 15:40:00,28.2,28.21,28.14,28.19,271367.0,24.273,24.2816,24.2213,24.2644,271367.0
2018-07-02 15:50:00,28.2,28.24,28.17,28.21,664718.0,24.273,24.3074,24.2472,24.2816,664718.0
2018-07-03 09:30:00,28.31,28.73,28.31,28.71,250158.0,24.3677,24.7292,24.3677,24.712,250158.0
2018-07-03 09:40:00,28.71,28.78,28.65,28.77,219357.0,24.712,24.7722,24.6603,24.7636,219357.0
2018-07-03 09:50:00,28.77,28.82,28.69,28.74,139712.0,24.7636,24.8066,24.6947,24.7378,139712.0
2018-07-03 10:00:00,28.74,28.77,28.7,28.76,88501.0,24.7378,24.7636,24.7034,24.755,88501.0
2018-07-03 10:10:00,28.77,28.77,28.72,28.76,109142.0,24.7636,24.7636,24.7206,24.755,109142.0
2018-07-03 10:20:00,28.75,28.84,28.72,28.79,137929.0,24.7464,24.8239,24.7206,24.7808,137929.0
2018-07-03 10:30:00,28.8,28.81,28.73,28.74,127365.0,24.7894,24.798,24.7292,24.7378,127365.0
2018-07-03 10:40:00,28.74,28.75,28.71,28.73,107263.0,24.7378,24.7464,24.712,24.7292,107263.0
2018-07-03 10:50:00,28.73,28.83,28.7,28.79,343600.0,24.7292,24.8153,24.7034,24.7808,343600.0
2018-07-03 11:00:00,28.79,28.89,28.78,28.89,204442.0,24.7808,24.8669,24.7722,24.8669,204442.0
2018-07-03 11:10:00,28.89,28.94,28.85,28.87,168012.0,24.8669,24.9099,24.8325,24.8497,168012.0
2018-07-03 11:20:00,28.86,28.87,28.83,28.86,158314.0,24.8411,24.8497,24.8153,24.8411,158314.0
2018-07-03 11:30:00,28.85,28.89,28.79,28.8,139852.0,24.8325,24.8669,24.7808,24.7894,139852.0
2018-07-03 11:40:00,28.8,28.89,28.8,28.87,108336.0,24.7894,24.8669,24.7894,24.8497,108336.0
2018-07-03 11:50:00,28.87,28.87,28.8,28.86,155651.0,24.8497,24.8497,24.7894,24.8411,155651.0
2018-07-03 12:00:00,28.87,28.89,28.82,28.83,124471.0,24.8497,24.8669,24.8066,24.8153,124471.0
2018-07-03 12:10:00,28.82,28.83,28.74,28.76,158264.0,24.8066,24.8153,24.7378,24.755,158264.0
2018-07-03 12:20:00,28.76,28.8,28.73,28.77,179347.0,24.755,24.7894,24.7292,24.7636,179347.0
2018-07-03 12:30:00,28.76,28.77,28.66,28.66,138390.0,24.755,24.7636,24.6689,24.6689,138390.0
2018-07-03 12:40:00,28.66,28.67,28.63,28.64,207200.0,24.6689,24.6775,24.6431,24.6517,207200.0
2018-07-03 12:50:00,28.63,28.7,28.58,28.69,603548.0,24.6431,24.7034,24.6001,24.6947,603548.0
2018-07-05 09:30:00,28.81,29.02,28.8,28.9,336903.0,24.798,24.9788,24.7894,24.8755,336903.0
2018-07-05 09:40:00,28.91,28.98,28.84,28.88,221668.0,24.8841,24.9444,24.8239,24.8583,221668.0
2018-07-05 09:50:00,28.89,28.9,28.8,28.84,183485.0,24.8669,24.8755,24.7894,24.8239,183485.0
2018-07-05 10:00:00,28.85,28.88,28.77,28.77,215919.0,24.8325,24.8583,24.7636,24.7636,215919.0
2018-07-05 10:10:00,28.78,28.78,28.67,28.73,141736.0,24.7722,24.7722,24.6775,24.7292,141736.0
2018-07-05 10:20:00,28.74,28.8,28.66,28.71,117301.0,24.7378,24.7894,24.6689,24.712,117301.0
2018-07-05 10:30:00,28.71,28.76,28.66,28.73,91866.0,24.712,24.755,24.6689,24.7292,91866.0
2018-07-05 10:40:00,28.74,28.78,28.72,28.75,142470.0,24.7378,24.7722,24.7206,24.7464,142470.0
2018-07-05 10:50:00,28.75,28.75,28.47,28.49,326612.0,24.7464,24.7464,24.5054,24.5226,326612.0
2018-07-05 11:00:00,28.49,28.55,28.44,28.55,224454.0,24.5226,24.5742,24.4796,24.5742,224454.0
2018-07-05 11:10:00,28.55,28.59,28.49,28.57,112920.0,24.5742,24.6087,24.5226,24.5915,112920.0
2018-07-05 11:20:00,28.58,28.59,28.52,28.52,108583.0,24.6001,24.6087,24.5484,24.5484,108583.0
2018-07-05 11:30:00,28.52,28.59,28.51,28.56,75130.0,24.5484,24.6087,24.5398,24.5829,75130.0
2018-07-05 11:40:00,28.57,28.59,28.55,28.58,83739.0,24.5915,24.6087,24.5742,24.6001,83739.0
2018-07-05 11:50:00,28.57,28.61,28.54,28.58,120237.0,24.5915,24.6259,24.5656,24.6001,120237.0
2018-07-05 12:00:00,28.58,28.68,28.56,28.63,99404.0,24.6001,24.6861,24.5829,24.6431,99404.0
2018-07-05 12:10:00,28.62,28.68,28.6,28.65,92270.0,24.6345,24.6861,24.6173,24.6603,92270.0
2018-07-05 12:20:00,28.66,28.67,28.64,28.64,97884.0,24.6689,24.6775,24.6517,24.6517,97884.0
2018-07-05 12:30:00,28.64,28.67,28.63,28.67,60697.0,24.6517,24.6775,24.6431,24.6775,60697.0
2018-07-05 12:40:00,28.67,28.7,28.66,28.69,73286.0,24.6775,24.7034,24.6689,24.6947,73286.0
2018-07-05 12:50:00,28.69,28.7,28.65,28.68,52622.0,24.6947,24.7034,24.6603,24.6861,52622.0
2018-07-05 13:00:00,28.69,28.72,28.67,28.71,61251.0,24.6947,24.7206,24.6775,24.712,61251.0
2018-07-05 13:10:00,28.71,28.72,28.66,28.69,120766.0,24.712,24.7206,24.6689,24.6947,120766.0
2018-07-05 13:20:00,28.69,28.71,28.67,28.68,67187.0,24.6947,24.712,24.6775,24.6861,67187.0
2018-07-05 13:30:00,28.68,28.69,28.64,28.65,51702.0,24.6861,24.6947,24.6517,24.6603,51702.0
2018-07-05 13:40:00,28.65,28.68,28.63,28.64,54730.0,24.6603,24.6861,24.6431,24.6517,54730.0
2018-07-05 13:50:00,28.63,28.68,28.6,28.67,63042.0,24.6431,24.6861,24.6173,24.6775,63042.0
2018-07-05 14:00:00,28.67,28.72,28.61,28.62,68664.0,24.6775,24.7206,24.6259,24.6345,68664.0
2018-07-05 14:10:00,28.62,28.63,28.58,28.62,55981.0,24.6345,24.6431,24.6001,24.6345,55981.0
2018-07-05 14:20:00,28.63,28.68,28.62,28.66,63430.0,24.6431,24.6861,24.6345,24.6689,63430.0
2018-07-05 14:30:00,28.66,28.68,28.61,28.62,72958.0,24.6689,24.6861,24.6259,24.6345,72958.0
2018-07-05 14:40:00,28.61,28.63,28.59,28.59,82972.0,24.6259,24.6431,24.6087,24.6087,82972.0
2018-07-05 14:50:00,28.59,28.61,28.53,28.56,160286.0,24.6087,24.6259,24.557,24.5829,160286.0
2018-07-05 15:00:00,28.57,28.61,28.55,28.59,89912.0,24.5915,24.6259,24.5742,24.6087,89912.0
2018-07-05 15:10:00,28.58,28.59,28.54,28.55,84612.0,24.6001,24.6087,24.5656,24.5742,84612.0
2018-07-05 15:20:00,28.55,28.59,28.53,28.57,97358.0,24.5742,24.6087,24.557,24.5915,97358.0
2018-07-05 15:30:00,28.56,28.66,28.55,28.64,148821.0,24.5829,24.6689,24.5742,24.6517,148821.0
2018-07-05 15:40:00,28.63,28.68,28.61,28.62,230568.0,24.6431,24.6861,24.6259,24.6345,230568.0
2018-07-05 15:50:00,28.62,28.65,28.59,28.61,571336.0,24.6345,24.6603,24.6087,24.6259,571336.0
2018-07-06 09:30:00,28.58,28.88,28.58,28.82,227265.0,24.6001,24.8583,24.6001,24.8066,227265.0
2018-07-06 09:40:00,28.83,28.94,28.82,28.82,216601.0,24.8153,24.9099,24.8066,24.8066,216601.0
2018-07-06 09:50:00,28.83,29.0,28.82,28.97,136019.0,24.8153,24.9616,24.8066,24.9358,136019.0
2018-07-06 10:00:00,28.97,29.05,28.95,29.04,211353.0,24.9358,25.0046,24.9185,24.996,211353.0
2018-07-06 10:10:00,29.04,29.12,28.99,29.07,242192.0,24.996,25.0649,24.953,25.0218,242192.0
2018-07-06 10:20:00,29.07,29.19,29.04,29.18,172454.0,25.0218,25.1251,24.996,25.1165,172454.0
2018-07-06 10:30:00,29.19,29.19,29.08,29.13,143472.0,25.1251,25.1251,25.0304,25.0735,143472.0
2018-07-06 10:40:00,29.13,29.16,29.09,29.13,126229.0,25.0735,25.0993,25.039,25.0735,126229.0
2018-07-06 10:50:00,29.13,29.16,29.1,29.12,107140.0,25.0735,25.0993,25.0477,25.0649,107140.0
2018-07-06 11:00:00,29.12,29.13,29.07,29.13,131992.0,25.0649,25.0735,25.0218,25.0735,131992.0
2018-07-06 11:10:00,29.14,29.17,29.11,29.15,117064.0,25.0821,25.1079,25.0563,25.0907,117064.0
2018-07-06 11:20:00,29.15,29.19,29.13,29.16,116950.0,25.0907,25.1251,25.0735,25.0993,116950.0
2018-07-06 11:30:00,29.15,29.17,29.13,29.14,124769.0,25.0907,25.1079,25.0735,25.0821,124769.0
2018-07-06 11:40:00,29.14,29.17,29.1,29.15,101906.0,25.0821,25.1079,25.0477,25.0907,101906.0
2018-07-06 11:50:00,29.16,29.16,29.06,29.09,105415.0,25.0993,25.0993,25.0132,25.039,105415.0
2018-07-06 12:00:00,29.09,29.17,29.08,29.14,103499.0,25.039,25.1079,25.0304,25.0821,103499.0
2018-07-06 12:10:00,29.14,29.15,29.09,29.09,149868.0,25.0821,25.0907,25.039,25.039,149868.0
2018-07-06 12:20:00,29.1,29.15,29.09,29.1,139790.0,25.0477,25.0907,25.039,25.0477,139790.0
2018-07-06 12:30:00,29.1,29.15,29.08,29.14,106227.0,25.0477,25.0907,25.0304,25.0821,106227.0
2018-07-06 12:40:00,29.14,29.14,29.05,29.05,129301.0,25.0821,25.0821,25.0046,25.0046,129301.0
2018-07-06 12:50:00,29.05,29.1,29.05,29.1,165908.0,25.0046,25.0477,25.0046,25.0477,165908.0
2018-07-06 13:00:00,29.1,29.12,29.07,29.08,126851.0,25.0477,25.0649,25.0218,25.0304,126851.0
2018-07-06 13:10:00,29.09,29.13,29.07,29.12,100718.0,25.039,25.0735,25.0218,25.0649,100718.0
2018-07-06 13:20:00,29.11,29.14,29.09,29.14,147793.0,25.0563,25.0821,25.039,25.0821,147793.0
2018-07-06 13:30:00,29.14,29.18,29.11,29.17,133150.0,25.0821,25.1165,25.0563,25.1079,133150.0
2018-07-06 13:40:00,29.17,29.19,29.14,29.19,85241.0,25.1079,25.1251,25.0821,25.1251,85241.0
2018-07-06 13:50:00,29.19,29.23,29.16,29.23,134161.0,25.1251,25.1595,25.0993,25.1595,134161.0
2018-07-06 14:00:00,29.22,29.23,29.17,29.17,111058.0,25.1509,25.1595,25.1079,25.1079,111058.0
2018-07-06 14:10:00,29.17,29.19,29.1,29.13,194182.0,25.1079,25.1251,25.0477,25.0735,194182.0
2018-07-06 14:20:00,29.14,29.15,29.1,29.13,111195.0,25.0821,25.0907,25.0477,25.0735,111195.0
2018-07-06 14:30:00,29.13,29.14,29.1,29.1,120417.0,25.0735,25.0821,25.0477,25.0477,120417.0
2018-07-06 14:40:00,29.11,29.14,29.1,29.12,83802.0,25.0563,25.0821,25.0477,25.0649,83802.0
2018-07-06 14:50:00,29.13,29.15,29.1,29.13,105580.0,25.0735,25.0907,25.0477,25.0735,105580.0
2018-07-06 15:00:00,29.14,29.15,29.1,29.11,165887.0,25.0821,25.0907,25.0477,25.0563,165887.0
2018-07-06 15:10:00,29.11,29.13,29.09,29.1,127094.0,25.0563,25.0735,25.039,25.0477,127094.0
2018-07-06 15:20:00,29.1,29.17,29.1,29.15,129572.0,25.0477,25.1079,25.0477,25.0907,129572.0
2018-07-06 15:30:00,29.15,29.17,29.1,29.13,184994.0,25.0907,25.1079,25.0477,25.0735,184994.0
2018-07-06 15:40:00,29.13,29.13,29.06,29.07,226036.0,25.0735,25.0735,25.0132,25.0218,226036.0
2018-07-06 15:50:00,29.07,29.15,29.06,29.11,499804.0,25.0218,25.0907,25.0132,25.0563,499804.0
2018-07-09 09:30:00,29.07,29.18,29.0,29.09,154924.0,25.0218,25.1165,24.9616,25.039,154924.0
2018-07-09 09:40:00,29.08,29.09,28.93,28.93,102500.0,25.0304,25.039,24.9013,24.9013,102500.0
2018-07-09 09:50:00,28.93,29.0,28.91,28.98,70523.0,24.9013,24.9616,24.8841,24.9444,70523.0
2018-07-09 10:00:00,28.98,29.01,28.94,28.94,73629.0,24.9444,24.9702,24.9099,24.9099,73629.0
2018-07-09 10:10:00,28.93,29.01,28.91,28.96,133251.0,24.9013,24.9702,24.8841,24.9271,133251.0
2018-07-09 10:20:00,28.96,28.98,28.91,28.92,71843.0,24.9271,24.9444,24.8841,24.8927,71843.0
2018-07-09 10:30:00,28.93,28.95,28.87,28.87,78203.0,24.9013,24.9185,24.8497,24.8497,78203.0
2018-07-09 10:40:00,28.87,28.88,28.82,28.84,83479.0,24.8497,24.8583,24.8066,24.8239,83479.0
2018-07-09 10:50:00,28.83,28.87,28.81,28.86,77671.0,24.8153,24.8497,24.798,24.8411,77671.0
2018-07-09 11:00:00,28.86,28.88,28.83,28.85,70593.0,24.8411,24.8583,24.8153,24.8325,70593.0
2018-07-09 11:10:00,28.86,28.9,28.84,28.89,65005.0,24.8411,24.8755,24.8239,24.8669,65005.0
2018-07-09 11:20:00,28.89,28.92,28.81,28.85,120683.0,24.8669,24.8927,24.798,24.8325,120683.0
2018-07-09 11:30:00,28.84,28.85,28.8,28.83,86841.0,24.8239,24.8325,24.7894,24.8153,86841.0
2018-07-09 11:40:00,28.82,28.85,28.78,28.8,107411.0,24.8066,24.8325,24.7722,24.7894,107411.0
2018-07-09 11:50:00,28.8,28.82,28.72,28.76,144997.0,24.7894,24.8066,24.7206,24.755,144997.0
2018-07-09 12:00:00,28.76,28.85,28.74,28.82,317944.0,24.755,24.8325,24.7378,24.8066,317944.0
2018-07-09 12:10:00,28.82,28.85,28.81,28.83,72306.0,24.8066,24.8325,24.798,24.8153,72306.0
2018-07-09 12:20:00,28.83,28.86,28.81,28.82,100631.0,24.8153,24.8411,24.798,24.8066,100631.0
2018-07-09 12:30:00,28.82,28.83,28.77,28.8,71103.0,24.8066,24.8153,24.7636,24.7894,71103.0
2018-07-09 12:40:00,28.8,28.84,28.79,28.83,116947.0,24.7894,24.8239,24.7808,24.8153,116947.0
2018-07-09 12:50:00,28.83,28.84,28.82,28.83,63437.0,24.8153,24.8239,24.8066,24.8153,63437.0
2018-07-09 13:00:00,28.83,28.84,28.76,28.76,78145.0,24.8153,24.8239,24.755,24.755,78145.0
2018-07-09 13:10:00,28.76,28.77,28.71,28.74,106302.0,24.755,24.7636,24.712,24.7378,106302.0
2018-07-09 13:20:00,28.73,28.75,28.7,28.71,58064.0,24.7292,24.7464,24.7034,24.712,58064.0
2018-07-09 13:30:00,28.71,28.73,28.69,28.71,45985.0,24.712,24.7292,24.6947,24.712,45985.0
2018-07-09 13:40:00,28.72,28.72,28.69,28.69,72538.0,24.7206,24.7206,24.6947,24.6947,72538.0
2018-07-09 13:50:00,28.69,28.72,28.66,28.67,46904.0,24.6947,24.7206,24.6689,24.6775,46904.0
2018-07-09 14:00:00,28.67,28.7,28.66,28.68,43746.0,24.6775,24.7034,24.6689,24.6861,43746.0
2018-07-09 14:10:00,28.69,28.7,28.66,28.68,58488.0,24.6947,24.7034,24.6689,24.6861,58488.0
2018-07-09 14:20:00,28.68,28.73,28.67,28.68,84049.0,24.6861,24.7292,24.6775,24.6861,84049.0
2018-07-09 14:30:00,28.69,28.7,28.65,28.66,59528.0,24.6947,24.7034,24.6603,24.6689,59528.0
2018-07-09 14:40:00,28.67,28.71,28.66,28.7,93768.0,24.6775,24.712,24.6689,24.7034,93768.0
2018-07-09 14:50:00,28.7,28.72,28.69,28.71,66532.0,24.7034,24.7206,24.6947,24.712,66532.0
2018-07-09 15:00:00,28.71,28.72,28.66,28.7,84807.0,24.712,24.7206,24.6689,24.7034,84807.0
2018-07-09 15:10:00,28.69,28.73,28.68,28.69,163759.0,24.6947,24.7292,24.6861,24.6947,163759.0
2018-07-09 15:20:00,28.69,28.73,28.68,28.73,83841.0,24.6947,24.7292,24.6861,24.7292,83841.0
2018-07-09 15:30:00,28.73,28.75,28.72,28.72,78414.0,24.7292,24.7464,24.7206,24.7206,78414.0
2018-07-09 15:40:00,28.73,28.74,28.7,28.71,164850.0,24.7292,24.7378,24.7034,24.712,164850.0
2018-07-09 15:50:00,28.71,28.75,28.68,28.74,402611.0,24.712,24.7464,24.6861,24.7378,402611.0
2018-07-10 09:30:00,28.9,28.96,28.79,28.86,211851.0,24.8755,24.9271,24.7808,24.8411,211851.0
2018-07-10 09:40:00,28.86,28.89,28.79,28.82,101242.0,24.8411,24.8669,24.7808,24.8066,101242.0
2018-07-10 09:50:00,28.82,28.91,28.76,28.86,224134.0,24.8066,24.8841,24.755,24.8411,224134.0
2018-07-10 10:00:00,28.87,28.99,28.87,28.96,88714.0,24.8497,24.953,24.8497,24.9271,88714.0
2018-07-10 10:10:00,28.97,29.04,28.96,28.99,123749.0,24.9358,24.996,24.9271,24.953,123749.0
2018-07-10 10:20:00,29.0,29.01,28.87,28.88,90354.0,24.9616,24.9702,24.8497,24.8583,90354.0
2018-07-10 10:30:00,28.88,29.01,28.86,29.0,281449.0,24.8583,24.9702,24.8411,24.9616,281449.0
2018-07-10 10:40:00,28.99,29.03,28.98,28.99,76182.0,24.953,24.9874,24.9444,24.953,76182.0
2018-07-10 10:50:00,28.98,28.99,28.85,28.89,109345.0,24.9444,24.953,24.8325,24.8669,109345.0
2018-07-10 11:00:00,28.89,28.9,28.77,28.77,95566.0,24.8669,24.8755,24.7636,24.7636,95566.0
2018-07-10 11:10:00,28.76,28.8,28.73,28.79,86313.0,24.755,24.7894,24.7292,24.7808,86313.0
2018-07-10 11:20:00,28.79,28.79,28.69,28.7,70741.0,24.7808,24.7808,24.6947,24.7034,70741.0
2018-07-10 11:30:00,28.7,28.72,28.66,28.68,91380.0,24.7034,24.7206,24.6689,24.6861,91380.0
2018-07-10 11:40:00,28.68,28.69,28.6,28.67,100863.0,24.6861,24.6947,24.6173,24.6775,100863.0
2018-07-10 11:50:00,28.67,28.7,28.65,28.69,62161.0,24.6775,24.7034,24.6603,24.6947,62161.0
2018-07-10 12:00:00,28.69,28.72,28.67,28.7,65798.0,24.6947,24.7206,24.6775,24.7034,65798.0
2018-07-10 12:10:00,28.7,28.72,28.68,28.7,58022.0,24.7034,24.7206,24.6861,24.7034,58022.0
2018-07-10 12:20:00,28.71,28.71,28.65,28.66,65458.0,24.712,24.712,24.6603,24.6689,65458.0
2018-07-10 12:30:00,28.66,28.68,28.64,28.65,72509.0,24.6689,24.6861,24.6517,24.6603,72509.0
2018-07-10 12:40:00,28.65,28.66,28.53,28.53,171681.0,24.6603,24.6689,24.557,24.557,171681.0
2018-07-10 12:50:00,28.54,28.6,28.45,28.58,210812.0,24.5656,24.6173,24.4882,24.6001,210812.0
2018-07-10 13:00:00,28.57,28.61,28.54,28.55,141758.0,24.5915,24.6259,24.5656,24.5742,141758.0
2018-07-10 13:10:00,28.55,28.58,28.52,28.58,74746.0,24.5742,24.6001,24.5484,24.6001,74746.0
2018-07-10 13:20:00,28.58,28.61,28.56,28.6,108511.0,24.6001,24.6259,24.5829,24.6173,108511.0
2018-07-10 13:30:00,28.6,28.63,28.59,28.63,49338.0,24.6173,24.6431,24.6087,24.6431,49338.0
2018-07-10 13:40:00,28.63,28.67,28.62,28.66,68432.0,24.6431,24.6775,24.6345,24.6689,68432.0
2018-07-10 13:50:00,28.66,28.67,28.63,28.64,51360.0,24.6689,24.6775,24.6431,24.6517,51360.0
2018-07-10 14:00:00,28.64,28.69,28.63,28.65,75055.0,24.6517,24.6947,24.6431,24.6603,75055.0
2018-07-10 14:10:00,28.65,28.7,28.64,28.69,77740.0,24.6603,24.7034,24.6517,24.6947,77740.0
2018-07-10 14:20:00,28.69,28.7,28.66,28.67,72617.0,24.6947,24.7034,24.6689,24.6775,72617.0
2018-07-10 14:30:00,28.68,28.7,28.67,28.69,70963.0,24.6861,24.7034,24.6775,24.6947,70963.0
2018-07-10 14:40:00,28.69,28.72,28.68,28.71,88791.0,24.6947,24.7206,24.6861,24.712,88791.0
2018-07-10 14:50:00,28.71,28.73,28.69,28.73,70219.0,24.712,24.7292,24.6947,24.7292,70219.0
2018-07-10 15:00:00,28.73,28.75,28.7,28.71,91794.0,24.7292,24.7464,24.7034,24.712,91794.0
2018-07-10 15:10:00,28.71,28.74,28.71,28.74,90869.0,24.712,24.7378,24.712,24.7378,90869.0
2018-07-10 15:20:00,28.73,28.77,28.72,28.76,123232.0,24.7292,24.7636,24.7206,24.755,123232.0
2018-07-10 15:30:00,28.76,28.77,28.73,28.75,126284.0,24.755,24.7636,24.7292,24.7464,126284.0
2018-07-10 15:40:00,28.75,28.79,28.74,28.78,198504.0,24.7464,24.7808,24.7378,24.7722,198504.0
2018-07-10 15:50:00,28.78,28.8,28.76,28.77,490602.0,24.7722,24.7894,24.755,24.7636,490602.0
2018-07-11 09:30:00,28.55,28.63,28.04,28.14,1127137.0,24.5742,24.6431,24.1353,24.2213,1127137.0
2018-07-11 09:40:00,28.13,28.13,27.64,27.75,868370.0,24.2127,24.2127,23.791,23.8856,868370.0
2018-07-11 09:50:00,27.75,27.9,27.74,27.89,319650.0,23.8856,24.0148,23.877,24.0062,319650.0
2018-07-11 10:00:00,27.89,28.02,27.88,27.95,264476.0,24.0062,24.118,23.9975,24.0578,264476.0
2018-07-11 10:10:00,27.94,28.06,27.93,28.0,195232.0,24.0492,24.1525,24.0406,24.1008,195232.0
2018-07-11 10:20:00,28.01,28.19,27.98,28.15,161798.0,24.1094,24.2644,24.0836,24.2299,161798.0
2018-07-11 10:30:00,28.15,28.22,28.12,28.2,175845.0,24.2299,24.2902,24.2041,24.273,175845.0
2018-07-11 10:40:00,28.21,28.22,28.11,28.18,204638.0,24.2816,24.2902,24.1955,24.2558,204638.0
2018-07-11 10:50:00,28.17,28.2,28.16,28.18,96894.0,24.2472,24.273,24.2386,24.2558,96894.0
2018-07-11 11:00:00,28.19,28.26,28.17,28.24,78807.0,24.2644,24.3246,24.2472,24.3074,78807.0
2018-07-11 11:10:00,28.25,28.29,28.24,28.27,64710.0,24.316,24.3504,24.3074,24.3332,64710.0
2018-07-11 11:20:00,28.27,28.27,28.1,28.16,223672.0,24.3332,24.3332,24.1869,24.2386,223672.0
2018-07-11 11:30:00,28.17,28.19,28.06,28.06,101433.0,24.2472,24.2644,24.1525,24.1525,101433.0
2018-07-11 11:40:00,28.06,28.12,28.05,28.11,61412.0,24.1525,24.2041,24.1439,24.1955,61412.0
2018-07-11 11:50:00,28.1,28.11,28.02,28.05,103934.0,24.1869,24.1955,24.118,24.1439,103934.0
2018-07-11 12:00:00,28.05,28.12,28.02,28.1,117945.0,24.1439,24.2041,24.118,24.1869,117945.0
2018-07-11 12:10:00,28.1,28.12,28.06,28.06,94379.0,24.1869,24.2041,24.1525,24.1525,94379.0
2018-07-11 12:20:00,28.07,28.1,28.02,28.08,124610.0,24.1611,24.1869,24.118,24.1697,124610.0
2018-07-11 12:30:00,28.08,28.08,28.01,28.02,62927.0,24.1697,24.1697,24.1094,24.118,62927.0
2018-07-11 12:40:00,28.03,28.09,28.02,28.08,109778.0,24.1267,24.1783,24.118,24.1697,109778.0
2018-07-11 12:50:00,28.07,28.09,28.05,28.07,77325.0,24.1611,24.1783,24.1439,24.1611,77325.0
2018-07-11 13:00:00,28.07,28.1,28.06,28.09,73756.0,24.1611,24.1869,24.1525,24.1783,73756.0
2018-07-11 13:10:00,28.08,28.09,28.05,28.07,65547.0,24.1697,24.1783,24.1439,24.1611,65547.0
2018-07-11 13:20:00,28.07,28.12,28.06,28.07,81328.0,24.1611,24.2041,24.1525,24.1611,81328.0
2018-07-11 13:30:00,28.07,28.08,28.05,28.07,61250.0,24.1611,24.1697,24.1439,24.1611,61250.0
2018-07-11 13:40:00,28.07,28.08,28.06,28.06,52655.0,24.1611,24.1697,24.1525,24.1525,52655.0
2018-07-11 13:50:00,28.06,28.13,28.06,28.12,128779.0,24.1525,24.2127,24.1525,24.2041,128779.0
2018-07-11 14:00:00,28.12,28.14,28.1,28.12,95675.0,24.2041,24.2213,24.1869,24.2041,95675.0
2018-07-11 14:10:00,28.11,28.11,28.05,28.09,97693.0,24.1955,24.1955,24.1439,24.1783,97693.0
2018-07-11 14:20:00,28.08,28.12,28.08,28.11,72915.0,24.1697,24.2041,24.1697,24.1955,72915.0
2018-07-11 14:30:00,28.11,28.13,28.07,28.08,153867.0,24.1955,24.2127,24.1611,24.1697,153867.0
2018-07-11 14:40:00,28.08,28.09,28.05,28.05,93069.0,24.1697,24.1783,24.1439,24.1439,93069.0
2018-07-11 14:50:00,28.06,28.09,28.05,28.07,128102.0,24.1525,24.1783,24.1439,24.1611,128102.0
2018-07-11 15:00:00,28.08,28.1,28.07,28.07,146212.0,24.1697,24.1869,24.1611,24.1611,146212.0
2018-07-11 15:10:00,28.07,28.08,28.0,28.0,133967.0,24.1611,24.1697,24.1008,24.1008,133967.0
2018-07-11 15:20:00,28.01,28.01,27.96,27.96,325208.0,24.1094,24.1094,24.0664,24.0664,325208.0
2018-07-11 15:30:00,27.96,27.99,27.94,27.96,301588.0,24.0664,24.0922,24.0492,24.0664,301588.0
2018-07-11 15:40:00,27.96,28.02,27.95,28.02,289710.0,24.0664,24.118,24.0578,24.118,289710.0
2018-07-11 15:50:00,28.02,28.02,27.93,27.97,1086292.0,24.118,24.118,24.0406,24.075,1086292.0
2018-07-12 09:30:00,28.05,28.07,27.92,27.94,197548.0,24.1439,24.1611,24.032,24.0492,197548.0
2018-07-12 09:40:00,27.93,28.05,27.89,28.04,127283.0,24.0406,24.1439,24.0062,24.1353,127283.0
2018-07-12 09:50:00,28.03,28.08,28.02,28.08,92458.0,24.1267,24.1697,24.118,24.1697,92458.0
2018-07-12 10:00:00,28.07,28.15,28.06,28.14,177497.0,24.1611,24.2299,24.1525,24.2213,177497.0
2018-07-12 10:10:00,28.14,28.19,28.13,28.14,137169.0,24.2213,24.2644,24.2127,24.2213,137169.0
2018-07-12 10:20:00,28.14,28.15,28.08,28.13,142461.0,24.2213,24.2299,24.1697,24.2127,142461.0
2018-07-12 10:30:00,28.13,28.13,27.98,28.0,106557.0,24.2127,24.2127,24.0836,24.1008,106557.0
2018-07-12 10:40:00,28.0,28.01,27.94,27.94,128540.0,24.1008,24.1094,24.0492,24.0492,128540.0
2018-07-12 10:50:00,27.95,27.96,27.81,27.84,168453.0,24.0578,24.0664,23.9373,23.9631,168453.0
2018-07-12 11:00:00,27.85,27.9,27.84,27.89,110390.0,23.9717,24.0148,23.9631,24.0062,110390.0
2018-07-12 11:10:00,27.89,27.91,27.86,27.87,139102.0,24.0062,24.0234,23.9803,23.9889,139102.0
2018-07-12 11:20:00,27.86,27.87,27.81,27.82,122951.0,23.9803,23.9889,23.9373,23.9459,122951.0
2018-07-12 11:30:00,27.82,27.82,27.76,27.79,137872.0,23.9459,23.9459,23.8943,23.9201,137872.0
2018-07-12 11:40:00,27.78,27.8,27.76,27.79,70821.0,23.9115,23.9287,23.8943,23.9201,70821.0
2018-07-12 11:50:00,27.79,27.86,27.77,27.85,177346.0,23.9201,23.9803,23.9029,23.9717,177346.0
2018-07-12 12:00:00,27.85,27.86,27.78,27.86,95105.0,23.9717,23.9803,23.9115,23.9803,95105.0
2018-07-12 12:10:00,27.85,27.9,27.82,27.83,219150.0,23.9717,24.0148,23.9459,23.9545,219150.0
2018-07-12 12:20:00,27.82,27.88,27.82,27.85,77562.0,23.9459,23.9975,23.9459,23.9717,77562.0
2018-07-12 12:30:00,27.86,27.89,27.85,27.88,90668.0,23.9803,24.0062,23.9717,23.9975,90668.0
2018-07-12 12:40:00,27.88,27.89,27.82,27.86,132617.0,23.9975,24.0062,23.9459,23.9803,132617.0
2018-07-12 12:50:00,27.86,27.95,27.86,27.94,76377.0,23.9803,24.0578,23.9803,24.0492,76377.0
2018-07-12 13:00:00,27.94,27.97,27.91,27.92,94837.0,24.0492,24.075,24.0234,24.032,94837.0
2018-07-12 13:10:00,27.92,27.93,27.88,27.91,67190.0,24.032,24.0406,23.9975,24.0234,67190.0
2018-07-12 13:20:00,27.9,27.94,27.9,27.94,76753.0,24.0148,24.0492,24.0148,24.0492,76753.0
2018-07-12 13:30:00,27.94,27.94,27.88,27.91,73502.0,24.0492,24.0492,23.9975,24.0234,73502.0
2018-07-12 13:40:00,27.91,27.92,27.87,27.89,58311.0,24.0234,24.032,23.9889,24.0062,58311.0
2018-07-12 13:50:00,27.89,27.9,27.86,27.87,70408.0,24.0062,24.0148,23.9803,23.9889,70408.0
2018-07-12 14:00:00,27.87,27.89,27.83,27.87,94532.0,23.9889,24.0062,23.9545,23.9889,94532.0
2018-07-12 14:10:00,27.87,27.87,27.8,27.85,177889.0,23.9889,23.9889,23.9287,23.9717,177889.0
2018-07-12 14:20:00,27.85,27.87,27.83,27.85,91065.0,23.9717,23.9889,23.9545,23.9717,91065.0
2018-07-12 14:30:00,27.85,27.87,27.82,27.84,87277.0,23.9717,23.9889,23.9459,23.9631,87277.0
2018-07-12 14:40:00,27.84,27.84,27.8,27.8,67197.0,23.9631,23.9631,23.9287,23.9287,67197.0
2018-07-12 14:50:00,27.81,27.83,27.79,27.8,277806.0,23.9373,23.9545,23.9201,23.9287,277806.0
2018-07-12 15:00:00,27.8,27.82,27.79,27.8,107616.0,23.9287,23.9459,23.9201,23.9287,107616.0
2018-07-12 15:10:00,27.79,27.83,27.79,27.83,114156.0,23.9201,23.9545,23.9201,23.9545,114156.0
2018-07-12 15:20:00,27.83,27.89,27.81,27.89,139447.0,23.9545,24.0062,23.9373,24.0062,139447.0
2018-07-12 15:30:00,27.89,27.94,27.88,27.94,176397.0,24.0062,24.0492,23.9975,24.0492,176397.0
2018-07-12 15:40:00,27.94,27.94,27.9,27.94,284559.0,24.0492,24.0492,24.0148,24.0492,284559.0
2018-07-12 15:50:00,27.93,27.95,27.92,27.94,644641.0,24.0406,24.0578,24.032,24.0492,644641.0
2018-07-13 09:30:00,27.86,28.06,27.83,28.06,130501.0,23.9803,24.1525,23.9545,24.1525,130501.0
2018-07-13 09:40:00,28.05,28.19,28.03,28.15,119793.0,24.1439,24.2644,24.1267,24.2299,119793.0
2018-07-13 09:50:00,28.16,28.2,28.11,28.13,84322.0,24.2386,24.273,24.1955,24.2127,84322.0
2018-07-13 10:00:00,28.13,28.18,28.05,28.13,61479.0,24.2127,24.2558,24.1439,24.2127,61479.0
2018-07-13 10:10:00,28.13,28.24,28.09,28.16,103040.0,24.2127,24.3074,24.1783,24.2386,103040.0
2018-07-13 10:20:00,28.16,28.2,28.13,28.17,67467.0,24.2386,24.273,24.2127,24.2472,67467.0
2018-07-13 10:30:00,28.16,28.2,28.13,28.19,89016.0,24.2386,24.273,24.2127,24.2644,89016.0
2018-07-13 10:40:00,28.18,28.23,28.18,28.19,70596.0,24.2558,24.2988,24.2558,24.2644,70596.0
2018-07-13 10:50:00,28.19,28.24,28.15,28.23,101995.0,24.2644,24.3074,24.2299,24.2988,101995.0
2018-07-13 11:00:00,28.23,28.28,28.22,28.27,92185.0,24.2988,24.3418,24.2902,24.3332,92185.0
2018-07-13 11:10:00,28.27,28.29,28.2,28.21,79767.0,24.3332,24.3504,24.273,24.2816,79767.0
2018-07-13 11:20:00,28.21,28.25,28.21,28.25,108512.0,24.2816,24.316,24.2816,24.316,108512.0
2018-07-13 11:30:00,28.25,28.33,28.23,28.33,120081.0,24.316,24.3849,24.2988,24.3849,120081.0
2018-07-13 11:40:00,28.32,28.36,28.29,28.31,99450.0,24.3763,24.4107,24.3504,24.3677,99450.0
2018-07-13 11:50:00,28.31,28.45,28.3,28.44,186325.0,24.3677,24.4882,24.3591,24.4796,186325.0
2018-07-13 12:00:00,28.44,28.45,28.36,28.36,211624.0,24.4796,24.4882,24.4107,24.4107,211624.0
2018-07-13 12:10:00,28.36,28.4,28.34,28.38,84153.0,24.4107,24.4451,24.3935,24.4279,84153.0
2018-07-13 12:20:00,28.38,28.38,28.31,28.38,133424.0,24.4279,24.4279,24.3677,24.4279,133424.0
2018-07-13 12:30:00,28.38,28.4,28.36,28.39,80733.0,24.4279,24.4451,24.4107,24.4365,80733.0
2018-07-13 12:40:00,28.39,28.4,28.35,28.38,175165.0,24.4365,24.4451,24.4021,24.4279,175165.0
2018-07-13 12:50:00,28.38,28.39,28.35,28.36,71453.0,24.4279,24.4365,24.4021,24.4107,71453.0
2018-07-13 13:00:00,28.37,28.38,28.33,28.36,49172.0,24.4193,24.4279,24.3849,24.4107,49172.0
2018-07-13 13:10:00,28.36,28.37,28.32,28.35,114400.0,24.4107,24.4193,24.3763,24.4021,114400.0
2018-07-13 13:20:00,28.34,28.35,28.29,28.32,58098.0,24.3935,24.4021,24.3504,24.3763,58098.0
2018-07-13 13:30:00,28.32,28.32,28.27,28.28,75639.0,24.3763,24.3763,24.3332,24.3418,75639.0
2018-07-13 13:40:00,28.28,28.31,28.26,28.3,47468.0,24.3418,24.3677,24.3246,24.3591,47468.0
2018-07-13 13:50:00,28.3,28.32,28.29,28.3,61498.0,24.3591,24.3763,24.3504,24.3591,61498.0
2018-07-13 14:00:00,28.3,28.31,28.28,28.29,71676.0,24.3591,24.3677,24.3418,24.3504,71676.0
2018-07-13 14:10:00,28.28,28.3,28.27,28.27,79494.0,24.3418,24.3591,24.3332,24.3332,79494.0
2018-07-13 14:20:00,28.27,28.3,28.19,28.22,217504.0,24.3332,24.3591,24.2644,24.2902,217504.0
2018-07-13 14:30:00,28.22,28.23,28.15,28.17,145413.0,24.2902,24.2988,24.2299,24.2472,145413.0
2018-07-13 14:40:00,28.17,28.18,28.12,28.13,108655.0,24.2472,24.2558,24.2041,24.2127,108655.0
2018-07-13 14:50:00,28.13,28.15,28.07,28.11,83466.0,24.2127,24.2299,24.1611,24.1955,83466.0
2018-07-13 15:00:00,28.12,28.14,28.11,28.13,58115.0,24.2041,24.2213,24.1955,24.2127,58115.0
2018-07-13 15:10:00,28.13,28.15,28.12,28.13,93636.0,24.2127,24.2299,24.2041,24.2127,93636.0
2018-07-13 15:20:00,28.13,28.13,28.05,28.08,113539.0,24.2127,24.2127,24.1439,24.1697,113539.0
2018-07-13 15:30:00,28.08,28.08,28.05,28.07,141249.0,24.1697,24.1697,24.1439,24.1611,141249.0
2018-07-13 15:40:00,28.07,28.07,28.0,28.03,216991.0,24.1611,24.1611,24.1008,24.1267,216991.0
2018-07-13 15:50:00,28.03,28.05,28.01,28.05,610086.0,24.1267,24.1439,24.1094,24.1439,610086.0
2018-07-16 09:30:00,27.87,27.92,27.75,27.84,368203.0,23.9889,24.032,23.8856,23.9631,368203.0
2018-07-16 09:40:00,27.83,27.84,27.76,27.78,252092.0,23.9545,23.9631,23.8943,23.9115,252092.0
2018-07-16 09:50:00,27.78,27.93,27.76,27.93,155368.0,23.9115,24.0406,23.8943,24.0406,155368.0
2018-07-16 10:00:00,27.93,27.93,27.78,27.79,169618.0,24.0406,24.0406,23.9115,23.9201,169618.0
2018-07-16 10:10:00,27.79,27.8,27.7,27.74,203690.0,23.9201,23.9287,23.8426,23.877,203690.0
2018-07-16 10:20:00,27.73,27.75,27.72,27.75,122311.0,23.8684,23.8856,23.8598,23.8856,122311.0
2018-07-16 10:30:00,27.74,27.88,27.73,27.87,189826.0,23.877,23.9975,23.8684,23.9889,189826.0
2018-07-16 10:40:00,27.87,27.94,27.86,27.93,114580.0,23.9889,24.0492,23.9803,24.0406,114580.0
2018-07-16 10:50:00,27.93,27.96,27.88,27.9,130870.0,24.0406,24.0664,23.9975,24.0148,130870.0
2018-07-16 11:00:00,27.9,27.95,27.88,27.91,128151.0,24.0148,24.0578,23.9975,24.0234,128151.0
2018-07-16 11:10:00,27.91,27.91,27.85,27.86,104123.0,24.0234,24.0234,23.9717,23.9803,104123.0
2018-07-16 11:20:00,27.86,27.91,27.82,27.9,117547.0,23.9803,24.0234,23.9459,24.0148,117547.0
2018-07-16 11:30:00,27.89,27.9,27.83,27.84,116630.0,24.0062,24.0148,23.9545,23.9631,116630.0
2018-07-16 11:40:00,27.83,27.85,27.76,27.77,149095.0,23.9545,23.9717,23.8943,23.9029,149095.0
2018-07-16 11:50:00,27.76,27.83,27.75,27.83,186680.0,23.8943,23.9545,23.8856,23.9545,186680.0
2018-07-16 12:00:00,27.83,27.83,27.79,27.82,73223.0,23.9545,23.9545,23.9201,23.9459,73223.0
2018-07-16 12:10:00,27.82,27.86,27.81,27.85,89594.0,23.9459,23.9803,23.9373,23.9717,89594.0
2018-07-16 12:20:00,27.85,27.87,27.83,27.85,77564.0,23.9717,23.9889,23.9545,23.9717,77564.0
2018-07-16 12:30:00,27.85,27.91,27.84,27.9,72465.0,23.9717,24.0234,23.9631,24.0148,72465.0
2018-07-16 12:40:00,27.89,27.91,27.83,27.88,135225.0,24.0062,24.0234,23.9545,23.9975,135225.0
2018-07-16 12:50:00,27.88,27.89,27.86,27.87,87143.0,23.9975,24.0062,23.9803,23.9889,87143.0
2018-07-16 13:00:00,27.87,27.92,27.87,27.89,148099.0,23.9889,24.032,23.9889,24.0062,148099.0
2018-07-16 13:10:00,27.9,27.91,27.88,27.89,62704.0,24.0148,24.0234,23.9975,24.0062,62704.0
2018-07-16 13:20:00,27.89,27.89,27.84,27.85,70869.0,24.0062,24.0062,23.9631,23.9717,70869.0
2018-07-16 13:30:00,27.84,27.87,27.82,27.87,56220.0,23.9631,23.9889,23.9459,23.9889,56220.0
2018-07-16 13:40:00,27.87,27.92,27.84,27.85,134133.0,23.9889,24.032,23.9631,23.9717,134133.0
2018-07-16 13:50:00,27.85,27.9,27.84,27.89,123776.0,23.9717,24.0148,23.9631,24.0062,123776.0
2018-07-16 14:00:00,27.89,27.91,27.87,27.88,71418.0,24.0062,24.0234,23.9889,23.9975,71418.0
2018-07-16 14:10:00,27.89,27.9,27.88,27.89,136592.0,24.0062,24.0148,23.9975,24.0062,136592.0
2018-07-16 14:20:00,27.89,27.9,27.88,27.88,96272.0,24.0062,24.0148,23.9975,23.9975,96272.0
2018-07-16 14:30:00,27.88,27.9,27.86,27.89,110968.0,23.9975,24.0148,23.9803,24.0062,110968.0
2018-07-16 14:40:00,27.89,27.89,27.87,27.88,64268.0,24.0062,24.0062,23.9889,23.9975,64268.0
2018-07-16 14:50:00,27.88,27.88,27.85,27.86,70910.0,23.9975,23.9975,23.9717,23.9803,70910.0
2018-07-16 15:00:00,27.86,27.9,27.85,27.88,127018.0,23.9803,24.0148,23.9717,23.9975,127018.0
2018-07-16 15:10:00,27.88,27.89,27.87,27.89,95469.0,23.9975,24.0062,23.9889,24.0062,95469.0
2018-07-16 15:20:00,27.89,27.9,27.87,27.89,145724.0,24.0062,24.0148,23.9889,24.0062,145724.0
2018-07-16 15:30:00,27.89,27.89,27.88,27.88,111051.0,24.0062,24.0062,23.9975,23.9975,111051.0
2018-07-16 15:40:00,27.88,27.99,27.88,27.99,270491.0,23.9975,24.0922,23.9975,24.0922,270491.0
2018-07-16 15:50:00,27.99,28.01,27.97,27.99,492419.0,24.0922,24.1094,24.075,24.0922,492419.0
2018-07-17 09:30:00,28.0,28.37,28.0,28.25,384240.0,24.1008,24.4193,24.1008,24.316,384240.0
2018-07-17 09:40:00,28.27,28.33,28.2,28.3,135661.0,24.3332,24.3849,24.273,24.3591,135661.0
2018-07-17 09:50:00,28.31,28.33,28.3,28.33,116055.0,24.3677,24.3849,24.3591,24.3849,116055.0
2018-07-17 10:00:00,28.33,28.38,28.25,28.26,181005.0,24.3849,24.4279,24.316,24.3246,181005.0
2018-07-17 10:10:00,28.26,28.32,28.2,28.32,124646.0,24.3246,24.3763,24.273,24.3763,124646.0
2018-07-17 10:20:00,28.32,28.35,28.31,28.33,90094.0,24.3763,24.4021,24.3677,24.3849,90094.0
2018-07-17 10:30:00,28.34,28.35,28.23,28.24,87485.0,24.3935,24.4021,24.2988,24.3074,87485.0
2018-07-17 10:40:00,28.25,28.27,28.23,28.26,59179.0,24.316,24.3332,24.2988,24.3246,59179.0
2018-07-17 10:50:00,28.26,28.3,28.25,28.3,114159.0,24.3246,24.3591,24.316,24.3591,114159.0
2018-07-17 11:00:00,28.3,28.31,28.23,28.24,108089.0,24.3591,24.3677,24.2988,24.3074,108089.0
2018-07-17 11:10:00,28.23,28.26,28.22,28.23,156150.0,24.2988,24.3246,24.2902,24.2988,156150.0
2018-07-17 11:20:00,28.23,28.25,28.19,28.25,86467.0,24.2988,24.316,24.2644,24.316,86467.0
2018-07-17 11:30:00,28.25,28.36,28.24,28.34,223383.0,24.316,24.4107,24.3074,24.3935,223383.0
2018-07-17 11:40:00,28.33,28.48,28.32,28.46,709488.0,24.3849,24.514,24.3763,24.4968,709488.0
2018-07-17 11:50:00,28.46,28.5,28.46,28.5,76794.0,24.4968,24.5312,24.4968,24.5312,76794.0
2018-07-17 12:00:00,28.5,28.56,28.49,28.54,160917.0,24.5312,24.5829,24.5226,24.5656,160917.0
2018-07-17 12:10:00,28.54,28.6,28.5,28.58,198542.0,24.5656,24.6173,24.5312,24.6001,198542.0
2018-07-17 12:20:00,28.59,28.63,28.57,28.58,102972.0,24.6087,24.6431,24.5915,24.6001,102972.0
2018-07-17 12:30:00,28.58,28.58,28.52,28.55,75590.0,24.6001,24.6001,24.5484,24.5742,75590.0
2018-07-17 12:40:00,28.55,28.59,28.54,28.55,101244.0,24.5742,24.6087,24.5656,24.5742,101244.0
2018-07-17 12:50:00,28.55,28.58,28.53,28.55,67168.0,24.5742,24.6001,24.557,24.5742,67168.0
2018-07-17 13:00:00,28.55,28.56,28.51,28.52,68047.0,24.5742,24.5829,24.5398,24.5484,68047.0
2018-07-17 13:10:00,28.52,28.56,28.51,28.55,79124.0,24.5484,24.5829,24.5398,24.5742,79124.0
2018-07-17 13:20:00,28.55,28.56,28.51,28.53,47489.0,24.5742,24.5829,24.5398,24.557,47489.0
2018-07-17 13:30:00,28.53,28.57,28.49,28.5,206951.0,24.557,24.5915,24.5226,24.5312,206951.0
2018-07-17 13:40:00,28.5,28.52,28.46,28.51,198250.0,24.5312,24.5484,24.4968,24.5398,198250.0
2018-07-17 13:50:00,28.51,28.54,28.5,28.54,127106.0,24.5398,24.5656,24.5312,24.5656,127106.0
2018-07-17 14:00:00,28.54,28.54,28.5,28.53,98374.0,24.5656,24.5656,24.5312,24.557,98374.0
2018-07-17 14:10:00,28.53,28.53,28.49,28.52,117774.0,24.557,24.557,24.5226,24.5484,117774.0
2018-07-17 14:20:00,28.52,28.52,28.49,28.5,106104.0,24.5484,24.5484,24.5226,24.5312,106104.0
2018-07-17 14:30:00,28.49,28.51,28.49,28.49,102515.0,24.5226,24.5398,24.5226,24.5226,102515.0
2018-07-17 14:40:00,28.5,28.51,28.49,28.51,90608.0,24.5312,24.5398,24.5226,24.5398,90608.0
2018-07-17 14:50:00,28.51,28.51,28.46,28.5,167201.0,24.5398,24.5398,24.4968,24.5312,167201.0
2018-07-17 15:00:00,28.5,28.5,28.47,28.48,95143.0,24.5312,24.5312,24.5054,24.514,95143.0
2018-07-17 15:10:00,28.47,28.48,28.44,28.45,129350.0,24.5054,24.514,24.4796,24.4882,129350.0
2018-07-17 15:20:00,28.45,28.51,28.44,28.5,355758.0,24.4882,24.5398,24.4796,24.5312,355758.0
2018-07-17 15:30:00,28.5,28.5,28.42,28.43,318862.0,24.5312,24.5312,24.4623,24.471,318862.0
2018-07-17 15:40:00,28.42,28.48,28.42,28.46,487679.0,24.4623,24.514,24.4623,24.4968,487679.0
2018-07-17 15:50:00,28.46,28.47,28.39,28.43,875635.0,24.4968,24.5054,24.4365,24.471,875635.0
2018-07-18 09:30:00,28.46,28.68,28.44,28.54,440548.0,24.4968,24.6861,24.4796,24.5656,440548.0
2018-07-18 09:40:00,28.53,28.56,28.45,28.49,186240.0,24.557,24.5829,24.4882,24.5226,186240.0
2018-07-18 09:50:00,28.49,28.51,28.34,28.39,210308.0,24.5226,24.5398,24.3935,24.4365,210308.0
2018-07-18 10:00:00,28.39,28.4,28.26,28.31,271614.0,24.4365,24.4451,24.3246,24.3677,271614.0
2018-07-18 10:10:00,28.31,28.41,28.28,28.4,158895.0,24.3677,24.4537,24.3418,24.4451,158895.0
2018-07-18 10:20:00,28.4,28.44,28.36,28.38,147210.0,24.4451,24.4796,24.4107,24.4279,147210.0
2018-07-18 10:30:00,28.38,28.4,28.35,28.37,88270.0,24.4279,24.4451,24.4021,24.4193,88270.0
2018-07-18 10:40:00,28.36,28.39,28.22,28.23,114979.0,24.4107,24.4365,24.2902,24.2988,114979.0
2018-07-18 10:50:00,28.23,28.27,28.2,28.21,67870.0,24.2988,24.3332,24.273,24.2816,67870.0
2018-07-18 11:00:00,28.22,28.25,28.18,28.24,60001.0,24.2902,24.316,24.2558,24.3074,60001.0
2018-07-18 11:10:00,28.25,28.28,28.21,28.24,73206.0,24.316,24.3418,24.2816,24.3074,73206.0
2018-07-18 11:20:00,28.23,28.27,28.22,28.26,50730.0,24.2988,24.3332,24.2902,24.3246,50730.0
2018-07-18 11:30:00,28.26,28.31,28.23,28.26,77268.0,24.3246,24.3677,24.2988,24.3246,77268.0
2018-07-18 11:40:00,28.26,28.31,28.25,28.28,123711.0,24.3246,24.3677,24.316,24.3418,123711.0
2018-07-18 11:50:00,28.27,28.28,28.25,28.25,114007.0,24.3332,24.3418,24.316,24.316,114007.0
2018-07-18 12:00:00,28.25,28.26,28.19,28.23,94925.0,24.316,24.3246,24.2644,24.2988,94925.0
2018-07-18 12:10:00,28.22,28.23,28.15,28.17,85249.0,24.2902,24.2988,24.2299,24.2472,85249.0
2018-07-18 12:20:00,28.17,28.2,28.16,28.2,58767.0,24.2472,24.273,24.2386,24.273,58767.0
2018-07-18 12:30:00,28.2,28.2,28.12,28.14,97198.0,24.273,24.273,24.2041,24.2213,97198.0
2018-07-18 12:40:00,28.13,28.2,28.11,28.16,129065.0,24.2127,24.273,24.1955,24.2386,129065.0
2018-07-18 12:50:00,28.17,28.18,28.14,28.14,167317.0,24.2472,24.2558,24.2213,24.2213,167317.0
2018-07-18 13:00:00,28.14,28.17,28.1,28.13,100098.0,24.2213,24.2472,24.1869,24.2127,100098.0
2018-07-18 13:10:00,28.13,28.16,28.1,28.12,90557.0,24.2127,24.2386,24.1869,24.2041,90557.0
2018-07-18 13:20:00,28.12,28.15,28.11,28.14,66117.0,24.2041,24.2299,24.1955,24.2213,66117.0
2018-07-18 13:30:00,28.15,28.15,28.05,28.07,126190.0,24.2299,24.2299,24.1439,24.1611,126190.0
2018-07-18 13:40:00,28.07,28.11,28.05,28.09,81846.0,24.1611,24.1955,24.1439,24.1783,81846.0
2018-07-18 13:50:00,28.08,28.09,28.04,28.05,173084.0,24.1697,24.1783,24.1353,24.1439,173084.0
2018-07-18 14:00:00,28.05,28.08,28.01,28.06,193619.0,24.1439,24.1697,24.1094,24.1525,193619.0
2018-07-18 14:10:00,28.07,28.09,28.01,28.02,169729.0,24.1611,24.1783,24.1094,24.118,169729.0
2018-07-18 14:20:00,28.02,28.13,28.01,28.12,176277.0,24.118,24.2127,24.1094,24.2041,176277.0
2018-07-18 14:30:00,28.12,28.15,28.08,28.13,123470.0,24.2041,24.2299,24.1697,24.2127,123470.0
2018-07-18 14:40:00,28.13,28.17,28.11,28.14,75363.0,24.2127,24.2472,24.1955,24.2213,75363.0
2018-07-18 14:50:00,28.15,28.16,28.12,28.16,146699.0,24.2299,24.2386,24.2041,24.2386,146699.0
2018-07-18 15:00:00,28.15,28.16,28.13,28.16,96793.0,24.2299,24.2386,24.2127,24.2386,96793.0
2018-07-18 15:10:00,28.16,28.2,28.15,28.2,98986.0,24.2386,24.273,24.2299,24.273,98986.0
2018-07-18 15:20:00,28.19,28.21,28.14,28.16,158810.0,24.2644,24.2816,24.2213,24.2386,158810.0
2018-07-18 15:30:00,28.16,28.16,28.12,28.13,148923.0,24.2386,24.2386,24.2041,24.2127,148923.0
2018-07-18 15:40:00,28.13,28.16,28.11,28.11,265447.0,24.2127,24.2386,24.1955,24.1955,265447.0
2018-07-18 15:50:00,28.12,28.15,28.09,28.14,1148374.0,24.2041,24.2299,24.1783,24.2213,1148374.0
2018-07-19 09:30:00,28.14,28.18,28.07,28.12,152473.0,24.2213,24.2558,24.1611,24.2041,152473.0
2018-07-19 09:40:00,28.13,28.26,28.09,28.23,153590.0,24.2127,24.3246,24.1783,24.2988,153590.0
2018-07-19 09:50:00,28.24,28.41,28.22,28.39,362651.0,24.3074,24.4537,24.2902,24.4365,362651.0
2018-07-19 10:00:00,28.39,28.41,28.3,28.37,189774.0,24.4365,24.4537,24.3591,24.4193,189774.0
2018-07-19 10:10:00,28.37,28.48,28.36,28.45,210427.0,24.4193,24.514,24.4107,24.4882,210427.0
2018-07-19 10:20:00,28.46,28.46,28.38,28.4,113948.0,24.4968,24.4968,24.4279,24.4451,113948.0
2018-07-19 10:30:00,28.4,28.42,28.32,28.35,237301.0,24.4451,24.4623,24.3763,24.4021,237301.0
2018-07-19 10:40:00,28.35,28.41,28.35,28.41,215579.0,24.4021,24.4537,24.4021,24.4537,215579.0
2018-07-19 10:50:00,28.4,28.44,28.34,28.36,257576.0,24.4451,24.4796,24.3935,24.4107,257576.0
2018-07-19 11:00:00,28.36,28.39,28.34,28.38,129007.0,24.4107,24.4365,24.3935,24.4279,129007.0
2018-07-19 11:10:00,28.38,28.43,28.37,28.42,154181.0,24.4279,24.471,24.4193,24.4623,154181.0
2018-07-19 11:20:00,28.42,28.42,28.36,28.36,159480.0,24.4623,24.4623,24.4107,24.4107,159480.0
2018-07-19 11:30:00,28.37,28.42,28.36,28.39,122503.0,24.4193,24.4623,24.4107,24.4365,122503.0
2018-07-19 11:40:00,28.39,28.39,28.31,28.34,136304.0,24.4365,24.4365,24.3677,24.3935,136304.0
2018-07-19 11:50:00,28.35,28.35,28.34,28.35,44238.0,24.4021,24.4021,24.3935,24.4021,44238.0
2018-07-19 12:00:00,28.35,28.36,28.32,28.34,125481.0,24.4021,24.4107,24.3763,24.3935,125481.0
2018-07-19 12:10:00,28.35,28.35,28.31,28.32,78350.0,24.4021,24.4021,24.3677,24.3763,78350.0
2018-07-19 12:20:00,28.32,28.32,28.27,28.32,73484.0,24.3763,24.3763,24.3332,24.3763,73484.0
2018-07-19 12:30:00,28.32,28.33,28.3,28.32,114882.0,24.3763,24.3849,24.3591,24.3763,114882.0
2018-07-19 12:40:00,28.32,28.36,28.31,28.33,77314.0,24.3763,24.4107,24.3677,24.3849,77314.0
2018-07-19 12:50:00,28.33,28.34,28.31,28.32,52254.0,24.3849,24.3935,24.3677,24.3763,52254.0
2018-07-19 13:00:00,28.31,28.36,28.28,28.3,92968.0,24.3677,24.4107,24.3418,24.3591,92968.0
2018-07-19 13:10:00,28.29,28.31,28.26,28.3,52872.0,24.3504,24.3677,24.3246,24.3591,52872.0
2018-07-19 13:20:00,28.3,28.35,28.29,28.33,101108.0,24.3591,24.4021,24.3504,24.3849,101108.0
2018-07-19 13:30:00,28.33,28.33,28.3,28.31,89093.0,24.3849,24.3849,24.3591,24.3677,89093.0
2018-07-19 13:40:00,28.31,28.31,28.22,28.23,134045.0,24.3677,24.3677,24.2902,24.2988,134045.0
2018-07-19 13:50:00,28.22,28.27,28.22,28.24,74960.0,24.2902,24.3332,24.2902,24.3074,74960.0
2018-07-19 14:00:00,28.25,28.26,28.23,28.26,73584.0,24.316,24.3246,24.2988,24.3246,73584.0
2018-07-19 14:10:00,28.26,28.27,28.23,28.27,142327.0,24.3246,24.3332,24.2988,24.3332,142327.0
2018-07-19 14:20:00,28.27,28.28,28.23,28.24,115182.0,24.3332,24.3418,24.2988,24.3074,115182.0
2018-07-19 14:30:00,28.24,28.26,28.21,28.26,111156.0,24.3074,24.3246,24.2816,24.3246,111156.0
2018-07-19 14:40:00,28.26,28.3,28.24,28.29,80613.0,24.3246,24.3591,24.3074,24.3504,80613.0
2018-07-19 14:50:00,28.28,28.3,28.26,28.26,103281.0,24.3418,24.3591,24.3246,24.3246,103281.0
2018-07-19 15:00:00,28.26,28.27,28.23,28.24,369327.0,24.3246,24.3332,24.2988,24.3074,369327.0
2018-07-19 15:10:00,28.24,28.24,28.19,28.21,140907.0,24.3074,24.3074,24.2644,24.2816,140907.0
2018-07-19 15:20:00,28.21,28.26,28.2,28.22,138485.0,24.2816,24.3246,24.273,24.2902,138485.0
2018-07-19 15:30:00,28.21,28.22,28.12,28.15,262062.0,24.2816,24.2902,24.2041,24.2299,262062.0
2018-07-19 15:40:00,28.15,28.15,28.12,28.13,214210.0,24.2299,24.2299,24.2041,24.2127,214210.0
2018-07-19 15:50:00,28.12,28.13,28.11,28.13,329549.0,24.2041,24.2127,24.1955,24.2127,329549.0
2018-07-20 09:30:00,28.11,28.2,28.09,28.18,238958.0,24.1955,24.273,24.1783,24.2558,238958.0
2018-07-20 09:40:00,28.17,28.23,28.1,28.11,189477.0,24.2472,24.2988,24.1869,24.1955,189477.0
2018-07-20 09:50:00,28.1,28.16,28.1,28.15,131349.0,24.1869,24.2386,24.1869,24.2299,131349.0
2018-07-20 10:00:00,28.15,28.2,28.15,28.18,111192.0,24.2299,24.273,24.2299,24.2558,111192.0
2018-07-20 10:10:00,28.17,28.18,28.06,28.06,61688.0,24.2472,24.2558,24.1525,24.1525,61688.0
2018-07-20 10:20:00,28.06,28.06,27.99,28.04,156546.0,24.1525,24.1525,24.0922,24.1353,156546.0
2018-07-20 10:30:00,28.03,28.04,27.94,28.02,94577.0,24.1267,24.1353,24.0492,24.118,94577.0
2018-07-20 10:40:00,28.03,28.03,28.0,28.02,66805.0,24.1267,24.1267,24.1008,24.118,66805.0
2018-07-20 10:50:00,28.02,28.03,28.0,28.0,70996.0,24.118,24.1267,24.1008,24.1008,70996.0
2018-07-20 11:00:00,28.01,28.05,27.99,28.03,92571.0,24.1094,24.1439,24.0922,24.1267,92571.0
2018-07-20 11:10:00,28.03,28.05,28.02,28.05,64173.0,24.1267,24.1439,24.118,24.1439,64173.0
2018-07-20 11:20:00,28.05,28.09,28.03,28.06,77420.0,24.1439,24.1783,24.1267,24.1525,77420.0
2018-07-20 11:30:00,28.06,28.08,28.04,28.06,65602.0,24.1525,24.1697,24.1353,24.1525,65602.0
2018-07-20 11:40:00,28.06,28.06,28.02,28.03,37197.0,24.1525,24.1525,24.118,24.1267,37197.0
2018-07-20 11:50:00,28.03,28.03,27.99,28.01,72188.0,24.1267,24.1267,24.0922,24.1094,72188.0
2018-07-20 12:00:00,28.01,28.04,28.0,28.01,51056.0,24.1094,24.1353,24.1008,24.1094,51056.0
2018-07-20 12:10:00,28.02,28.03,28.01,28.03,32329.0,24.118,24.1267,24.1094,24.1267,32329.0
2018-07-20 12:20:00,28.03,28.04,28.01,28.04,60043.0,24.1267,24.1353,24.1094,24.1353,60043.0
2018-07-20 12:30:00,28.03,28.06,28.03,28.05,118281.0,24.1267,24.1525,24.1267,24.1439,118281.0
2018-07-20 12:40:00,28.06,28.07,28.05,28.05,103286.0,24.1525,24.1611,24.1439,24.1439,103286.0
2018-07-20 12:50:00,28.05,28.06,28.03,28.05,80601.0,24.1439,24.1525,24.1267,24.1439,80601.0
2018-07-20 13:00:00,28.05,28.06,28.04,28.05,46351.0,24.1439,24.1525,24.1353,24.1439,46351.0
2018-07-20 13:10:00,28.05,28.05,27.97,28.01,150357.0,24.1439,24.1439,24.075,24.1094,150357.0
2018-07-20 13:20:00,28.01,28.02,27.96,27.97,56240.0,24.1094,24.118,24.0664,24.075,56240.0
2018-07-20 13:30:00,27.97,27.98,27.95,27.97,30275.0,24.075,24.0836,24.0578,24.075,30275.0
2018-07-20 13:40:00,27.96,27.98,27.95,27.98,55317.0,24.0664,24.0836,24.0578,24.0836,55317.0
2018-07-20 13:50:00,27.98,28.0,27.97,27.99,53135.0,24.0836,24.1008,24.075,24.0922,53135.0
2018-07-20 14:00:00,27.99,28.0,27.96,27.97,94499.0,24.0922,24.1008,24.0664,24.075,94499.0
2018-07-20 14:10:00,27.97,27.98,27.97,27.98,19495.0,24.075,24.0836,24.075,24.0836,19495.0
2018-07-20 14:20:00,27.98,27.98,27.96,27.96,69756.0,24.0836,24.0836,24.0664,24.0664,69756.0
2018-07-20 14:30:00,27.97,27.98,27.94,27.97,121456.0,24.075,24.0836,24.0492,24.075,121456.0
2018-07-20 14:40:00,27.98,28.01,27.97,28.01,92417.0,24.0836,24.1094,24.075,24.1094,92417.0
2018-07-20 14:50:00,28.01,28.04,27.99,28.03,83414.0,24.1094,24.1353,24.0922,24.1267,83414.0
2018-07-20 15:00:00,28.03,28.04,28.01,28.03,154231.0,24.1267,24.1353,24.1094,24.1267,154231.0
2018-07-20 15:10:00,28.03,28.05,28.02,28.05,225030.0,24.1267,24.1439,24.118,24.1439,225030.0
2018-07-20 15:20:00,28.05,28.09,28.04,28.07,270759.0,24.1439,24.1783,24.1353,24.1611,270759.0
2018-07-20 15:30:00,28.07,28.15,28.05,28.15,388664.0,24.1611,24.2299,24.1439,24.2299,388664.0
2018-07-20 15:40:00,28.15,28.21,28.12,28.13,311639.0,24.2299,24.2816,24.2041,24.2127,311639.0
2018-07-20 15:50:00,28.12,28.15,28.09,28.14,648748.0,24.2041,24.2299,24.1783,24.2213,648748.0
2018-07-23 09:30:00,28.25,28.84,28.21,28.84,563646.0,24.316,24.8239,24.2816,24.8239,563646.0
2018-07-23 09:40:00,28.84,28.91,28.43,28.46,415386.0,24.8239,24.8841,24.471,24.4968,415386.0
2018-07-23 09:50:00,28.45,28.58,28.39,28.52,1264032.0,24.4882,24.6001,24.4365,24.5484,1264032.0
2018-07-23 10:00:00,28.52,28.54,28.43,28.46,379106.0,24.5484,24.5656,24.471,24.4968,379106.0
2018-07-23 10:10:00,28.46,28.48,28.43,28.45,185907.0,24.4968,24.514,24.471,24.4882,185907.0
2018-07-23 10:20:00,28.44,28.45,28.39,28.41,152160.0,24.4796,24.4882,24.4365,24.4537,152160.0
2018-07-23 10:30:00,28.41,28.42,28.35,28.4,233834.0,24.4537,24.4623,24.4021,24.4451,233834.0
2018-07-23 10:40:00,28.4,28.41,28.23,28.29,229823.0,24.4451,24.4537,24.2988,24.3504,229823.0
2018-07-23 10:50:00,28.29,28.31,28.22,28.28,142740.0,24.3504,24.3677,24.2902,24.3418,142740.0
2018-07-23 11:00:00,28.28,28.3,28.22,28.25,86607.0,24.3418,24.3591,24.2902,24.316,86607.0
2018-07-23 11:10:00,28.25,28.26,28.19,28.21,120020.0,24.316,24.3246,24.2644,24.2816,120020.0
2018-07-23 11:20:00,28.21,28.25,28.19,28.25,144452.0,24.2816,24.316,24.2644,24.316,144452.0
2018-07-23 11:30:00,28.25,28.25,28.21,28.22,100428.0,24.316,24.316,24.2816,24.2902,100428.0
2018-07-23 11:40:00,28.22,28.26,28.2,28.25,136331.0,24.2902,24.3246,24.273,24.316,136331.0
2018-07-23 11:50:00,28.25,28.3,28.23,28.29,91328.0,24.316,24.3591,24.2988,24.3504,91328.0
2018-07-23 12:00:00,28.3,28.31,28.28,28.3,73487.0,24.3591,24.3677,24.3418,24.3591,73487.0
2018-07-23 12:10:00,28.3,28.3,28.27,28.28,55964.0,24.3591,24.3591,24.3332,24.3418,55964.0
2018-07-23 12:20:00,28.28,28.31,28.27,28.3,92296.0,24.3418,24.3677,24.3332,24.3591,92296.0
2018-07-23 12:30:00,28.3,28.31,28.29,28.3,65621.0,24.3591,24.3677,24.3504,24.3591,65621.0
2018-07-23 12:40:00,28.3,28.3,28.27,28.28,52030.0,24.3591,24.3591,24.3332,24.3418,52030.0
2018-07-23 12:50:00,28.28,28.28,28.25,28.26,72703.0,24.3418,24.3418,24.316,24.3246,72703.0
2018-07-23 13:00:00,28.26,28.28,28.23,28.25,76043.0,24.3246,24.3418,24.2988,24.316,76043.0
2018-07-23 13:10:00,28.25,28.26,28.2,28.2,279239.0,24.316,24.3246,24.273,24.273,279239.0
2018-07-23 13:20:00,28.2,28.21,28.18,28.19,79767.0,24.273,24.2816,24.2558,24.2644,79767.0
2018-07-23 13:30:00,28.19,28.23,28.19,28.2,162048.0,24.2644,24.2988,24.2644,24.273,162048.0
2018-07-23 13:40:00,28.21,28.21,28.18,28.19,38172.0,24.2816,24.2816,24.2558,24.2644,38172.0
2018-07-23 13:50:00,28.19,28.21,28.18,28.21,74063.0,24.2644,24.2816,24.2558,24.2816,74063.0
2018-07-23 14:00:00,28.21,28.21,28.18,28.19,117708.0,24.2816,24.2816,24.2558,24.2644,117708.0
2018-07-23 14:10:00,28.19,28.23,28.18,28.21,63023.0,24.2644,24.2988,24.2558,24.2816,63023.0
2018-07-23 14:20:00,28.21,28.23,28.2,28.22,49745.0,24.2816,24.2988,24.273,24.2902,49745.0
2018-07-23 14:30:00,28.21,28.22,28.21,28.21,48167.0,24.2816,24.2902,24.2816,24.2816,48167.0
2018-07-23 14:40:00,28.21,28.22,28.21,28.21,53409.0,24.2816,24.2902,24.2816,24.2816,53409.0
2018-07-23 14:50:00,28.21,28.26,28.21,28.26,128978.0,24.2816,24.3246,24.2816,24.3246,128978.0
2018-07-23 15:00:00,28.26,28.28,28.25,28.28,107613.0,24.3246,24.3418,24.316,24.3418,107613.0
2018-07-23 15:10:00,28.28,28.28,28.24,28.27,118714.0,24.3418,24.3418,24.3074,24.3332,118714.0
2018-07-23 15:20:00,28.27,28.27,28.24,28.26,129086.0,24.3332,24.3332,24.3074,24.3246,129086.0
2018-07-23 15:30:00,28.27,28.29,28.26,28.28,87305.0,24.3332,24.3504,24.3246,24.3418,87305.0
2018-07-23 15:40:00,28.28,28.3,28.27,28.28,170313.0,24.3418,24.3591,24.3332,24.3418,170313.0
2018-07-23 15:50:00,28.28,28.3,28.25,28.29,566087.0,24.3418,24.3591,24.316,24.3504,566087.0
2018-07-24 09:30:00,28.45,28.62,28.35,28.51,283047.0,24.4882,24.6345,24.4021,24.5398,283047.0
2018-07-24 09:40:00,28.51,28.52,28.39,28.42,197374.0,24.5398,24.5484,24.4365,24.4623,197374.0
2018-07-24 09:50:00,28.41,28.43,28.33,28.37,112714.0,24.4537,24.471,24.3849,24.4193,112714.0
2018-07-24 10:00:00,28.37,28.38,28.28,28.28,67293.0,24.4193,24.4279,24.3418,24.3418,67293.0
2018-07-24 10:10:00,28.29,28.35,28.26,28.33,85386.0,24.3504,24.4021,24.3246,24.3849,85386.0
2018-07-24 10:20:00,28.32,28.33,28.23,28.24,89936.0,24.3763,24.3849,24.2988,24.3074,89936.0
2018-07-24 10:30:00,28.24,28.27,28.23,28.26,72522.0,24.3074,24.3332,24.2988,24.3246,72522.0
2018-07-24 10:40:00,28.26,28.31,28.25,28.29,67738.0,24.3246,24.3677,24.316,24.3504,67738.0
2018-07-24 10:50:00,28.29,28.3,28.18,28.18,73195.0,24.3504,24.3591,24.2558,24.2558,73195.0
2018-07-24 11:00:00,28.18,28.21,28.12,28.18,124411.0,24.2558,24.2816,24.2041,24.2558,124411.0
2018-07-24 11:10:00,28.18,28.19,28.13,28.14,59208.0,24.2558,24.2644,24.2127,24.2213,59208.0
2018-07-24 11:20:00,28.14,28.19,28.13,28.17,75401.0,24.2213,24.2644,24.2127,24.2472,75401.0
2018-07-24 11:30:00,28.17,28.21,28.15,28.21,57862.0,24.2472,24.2816,24.2299,24.2816,57862.0
2018-07-24 11:40:00,28.2,28.22,28.17,28.22,80985.0,24.273,24.2902,24.2472,24.2902,80985.0
2018-07-24 11:50:00,28.21,28.22,28.17,28.21,97504.0,24.2816,24.2902,24.2472,24.2816,97504.0
2018-07-24 12:00:00,28.21,28.29,28.18,28.29,423047.0,24.2816,24.3504,24.2558,24.3504,423047.0
2018-07-24 12:10:00,28.28,28.3,28.26,28.27,86353.0,24.3418,24.3591,24.3246,24.3332,86353.0
2018-07-24 12:20:00,28.26,28.27,28.22,28.23,99957.0,24.3246,24.3332,24.2902,24.2988,99957.0
2018-07-24 12:30:00,28.23,28.25,28.19,28.21,91772.0,24.2988,24.316,24.2644,24.2816,91772.0
2018-07-24 12:40:00,28.21,28.23,28.2,28.21,110435.0,24.2816,24.2988,24.273,24.2816,110435.0
2018-07-24 12:50:00,28.21,28.23,28.18,28.2,92793.0,24.2816,24.2988,24.2558,24.273,92793.0
2018-07-24 13:00:00,28.2,28.21,28.19,28.2,86208.0,24.273,24.2816,24.2644,24.273,86208.0
2018-07-24 13:10:00,28.21,28.21,28.18,28.19,91810.0,24.2816,24.2816,24.2558,24.2644,91810.0
2018-07-24 13:20:00,28.19,28.2,28.14,28.14,116687.0,24.2644,24.273,24.2213,24.2213,116687.0
2018-07-24 13:30:00,28.15,28.15,28.1,28.12,95488.0,24.2299,24.2299,24.1869,24.2041,95488.0
2018-07-24 13:40:00,28.13,28.15,28.12,28.14,144784.0,24.2127,24.2299,24.2041,24.2213,144784.0
2018-07-24 13:50:00,28.14,28.15,28.12,28.14,109936.0,24.2213,24.2299,24.2041,24.2213,109936.0
2018-07-24 14:00:00,28.13,28.14,28.08,28.09,132900.0,24.2127,24.2213,24.1697,24.1783,132900.0
2018-07-24 14:10:00,28.09,28.09,28.04,28.06,106665.0,24.1783,24.1783,24.1353,24.1525,106665.0
2018-07-24 14:20:00,28.06,28.07,28.01,28.01,86729.0,24.1525,24.1611,24.1094,24.1094,86729.0
2018-07-24 14:30:00,28.02,28.02,27.92,27.95,411122.0,24.118,24.118,24.032,24.0578,411122.0
2018-07-24 14:40:00,27.95,28.01,27.93,27.99,235137.0,24.0578,24.1094,24.0406,24.0922,235137.0
2018-07-24 14:50:00,27.99,28.0,27.94,27.94,100737.0,24.0922,24.1008,24.0492,24.0492,100737.0
2018-07-24 15:00:00,27.94,27.96,27.94,27.95,111105.0,24.0492,24.0664,24.0492,24.0578,111105.0
2018-07-24 15:10:00,27.96,27.97,27.93,27.96,142545.0,24.0664,24.075,24.0406,24.0664,142545.0
2018-07-24 15:20:00,27.96,27.98,27.94,27.96,149188.0,24.0664,24.0836,24.0492,24.0664,149188.0
2018-07-24 15:30:00,27.96,27.99,27.94,27.96,215850.0,24.0664,24.0922,24.0492,24.0664,215850.0
2018-07-24 15:40:00,27.96,27.98,27.93,27.98,362428.0,24.0664,24.0836,24.0406,24.0836,362428.0
2018-07-24 15:50:00,27.98,28.04,27.94,27.95,1403163.0,24.0836,24.1353,24.0492,24.0578,1403163.0
2018-07-25 09:30:00,28.04,28.13,28.01,28.05,246551.0,24.1353,24.2127,24.1094,24.1439,246551.0
2018-07-25 09:40:00,28.05,28.18,28.04,28.13,303994.0,24.1439,24.2558,24.1353,24.2127,303994.0
2018-07-25 09:50:00,28.14,28.15,28.0,28.03,432970.0,24.2213,24.2299,24.1008,24.1267,432970.0
2018-07-25 10:00:00,28.03,28.04,27.97,27.97,234490.0,24.1267,24.1353,24.075,24.075,234490.0
2018-07-25 10:10:00,27.97,27.97,27.76,27.83,139429.0,24.075,24.075,23.8943,23.9545,139429.0
2018-07-25 10:20:00,27.84,27.92,27.81,27.92,114475.0,23.9631,24.032,23.9373,24.032,114475.0
2018-07-25 10:30:00,27.92,27.92,27.85,27.88,64808.0,24.032,24.032,23.9717,23.9975,64808.0
2018-07-25 10:40:00,27.87,28.02,27.87,27.98,867052.0,23.9889,24.118,23.9889,24.0836,867052.0
2018-07-25 10:50:00,27.98,27.98,27.94,27.97,49420.0,24.0836,24.0836,24.0492,24.075,49420.0
2018-07-25 11:00:00,27.97,28.05,27.94,28.03,98505.0,24.075,24.1439,24.0492,24.1267,98505.0
2018-07-25 11:10:00,28.03,28.18,28.0,28.17,1439194.0,24.1267,24.2558,24.1008,24.2472,1439194.0
2018-07-25 11:20:00,28.17,28.21,28.15,28.16,179464.0,24.2472,24.2816,24.2299,24.2386,179464.0
2018-07-25 11:30:00,28.16,28.19,28.13,28.13,116623.0,24.2386,24.2644,24.2127,24.2127,116623.0
2018-07-25 11:40:00,28.14,28.15,28.08,28.12,118945.0,24.2213,24.2299,24.1697,24.2041,118945.0
2018-07-25 11:50:00,28.11,28.12,28.03,28.06,120596.0,24.1955,24.2041,24.1267,24.1525,120596.0
2018-07-25 12:00:00,28.06,28.09,28.03,28.04,64389.0,24.1525,24.1783,24.1267,24.1353,64389.0
2018-07-25 12:10:00,28.04,28.05,28.01,28.05,51904.0,24.1353,24.1439,24.1094,24.1439,51904.0
2018-07-25 12:20:00,28.05,28.06,28.01,28.02,62150.0,24.1439,24.1525,24.1094,24.118,62150.0
2018-07-25 12:30:00,28.02,28.02,27.97,27.97,73458.0,24.118,24.118,24.075,24.075,73458.0
2018-07-25 12:40:00,27.98,27.99,27.94,27.96,68937.0,24.0836,24.0922,24.0492,24.0664,68937.0
2018-07-25 12:50:00,27.96,28.01,27.95,27.99,54184.0,24.0664,24.1094,24.0578,24.0922,54184.0
2018-07-25 13:00:00,28.0,28.01,27.97,28.01,54043.0,24.1008,24.1094,24.075,24.1094,54043.0
2018-07-25 13:10:00,28.01,28.01,27.96,27.97,41330.0,24.1094,24.1094,24.0664,24.075,41330.0
2018-07-25 13:20:00,27.96,27.97,27.93,27.94,71269.0,24.0664,24.075,24.0406,24.0492,71269.0
2018-07-25 13:30:00,27.93,27.96,27.92,27.95,78482.0,24.0406,24.0664,24.032,24.0578,78482.0
2018-07-25 13:40:00,27.95,27.99,27.95,27.99,38578.0,24.0578,24.0922,24.0578,24.0922,38578.0
2018-07-25 13:50:00,28.0,28.02,27.97,28.01,82072.0,24.1008,24.118,24.075,24.1094,82072.0
2018-07-25 14:00:00,28.02,28.04,27.99,28.04,94484.0,24.118,24.1353,24.0922,24.1353,94484.0
2018-07-25 14:10:00,28.04,28.07,28.01,28.07,78395.0,24.1353,24.1611,24.1094,24.1611,78395.0
2018-07-25 14:20:00,28.07,28.08,28.05,28.06,71786.0,24.1611,24.1697,24.1439,24.1525,71786.0
2018-07-25 14:30:00,28.05,28.1,28.04,28.1,96615.0,24.1439,24.1869,24.1353,24.1869,96615.0
2018-07-25 14:40:00,28.09,28.17,28.09,28.15,211451.0,24.1783,24.2472,24.1783,24.2299,211451.0
2018-07-25 14:50:00,28.15,28.2,28.14,28.2,144648.0,24.2299,24.273,24.2213,24.273,144648.0
2018-07-25 15:00:00,28.2,28.21,28.14,28.16,149017.0,24.273,24.2816,24.2213,24.2386,149017.0
2018-07-25 15:10:00,28.16,28.17,28.12,28.14,260037.0,24.2386,24.2472,24.2041,24.2213,260037.0
2018-07-25 15:20:00,28.14,28.15,28.09,28.1,243041.0,24.2213,24.2299,24.1783,24.1869,243041.0
2018-07-25 15:30:00,28.1,28.2,28.07,28.2,263703.0,24.1869,24.273,24.1611,24.273,263703.0
2018-07-25 15:40:00,28.2,28.3,28.13,28.3,473608.0,24.273,24.3591,24.2127,24.3591,473608.0
2018-07-25 15:50:00,28.31,28.32,28.13,28.28,687558.0,24.3677,24.3763,24.2127,24.3418,687558.0
2018-07-26 09:30:00,28.63,28.94,28.56,28.9,440610.0,24.6431,24.9099,24.5829,24.8755,440610.0
2018-07-26 09:40:00,28.9,28.91,28.79,28.81,201910.0,24.8755,24.8841,24.7808,24.798,201910.0
2018-07-26 09:50:00,28.8,28.84,28.75,28.81,153650.0,24.7894,24.8239,24.7464,24.798,153650.0
2018-07-26 10:00:00,28.81,28.84,28.78,28.82,291434.0,24.798,24.8239,24.7722,24.8066,291434.0
2018-07-26 10:10:00,28.83,28.89,28.78,28.87,256279.0,24.8153,24.8669,24.7722,24.8497,256279.0
2018-07-26 10:20:00,28.87,28.89,28.79,28.81,160816.0,24.8497,24.8669,24.7808,24.798,160816.0
2018-07-26 10:30:00,28.81,28.86,28.78,28.86,119970.0,24.798,24.8411,24.7722,24.8411,119970.0
2018-07-26 10:40:00,28.85,28.87,28.82,28.87,93707.0,24.8325,24.8497,24.8066,24.8497,93707.0
2018-07-26 10:50:00,28.86,28.89,28.82,28.84,86302.0,24.8411,24.8669,24.8066,24.8239,86302.0
2018-07-26 11:00:00,28.83,28.84,28.8,28.82,95437.0,24.8153,24.8239,24.7894,24.8066,95437.0
2018-07-26 11:10:00,28.82,28.85,28.79,28.82,102504.0,24.8066,24.8325,24.7808,24.8066,102504.0
2018-07-26 11:20:00,28.83,28.83,28.76,28.82,125679.0,24.8153,24.8153,24.755,24.8066,125679.0
2018-07-26 11:30:00,28.82,28.89,28.8,28.88,93461.0,24.8066,24.8669,24.7894,24.8583,93461.0
2018-07-26 11:40:00,28.88,28.88,28.75,28.75,107552.0,24.8583,24.8583,24.7464,24.7464,107552.0
2018-07-26 11:50:00,28.76,28.77,28.72,28.73,80668.0,24.755,24.7636,24.7206,24.7292,80668.0
2018-07-26 12:00:00,28.73,28.74,28.68,28.69,78395.0,24.7292,24.7378,24.6861,24.6947,78395.0
2018-07-26 12:10:00,28.7,28.71,28.63,28.63,66174.0,24.7034,24.712,24.6431,24.6431,66174.0
2018-07-26 12:20:00,28.63,28.71,28.62,28.69,96489.0,24.6431,24.712,24.6345,24.6947,96489.0
2018-07-26 12:30:00,28.69,28.71,28.67,28.69,79926.0,24.6947,24.712,24.6775,24.6947,79926.0
2018-07-26 12:40:00,28.7,28.7,28.65,28.66,83165.0,24.7034,24.7034,24.6603,24.6689,83165.0
2018-07-26 12:50:00,28.67,28.67,28.62,28.63,134865.0,24.6775,24.6775,24.6345,24.6431,134865.0
2018-07-26 13:00:00,28.63,28.64,28.58,28.6,134481.0,24.6431,24.6517,24.6001,24.6173,134481.0
2018-07-26 13:10:00,28.6,28.6,28.55,28.57,66064.0,24.6173,24.6173,24.5742,24.5915,66064.0
2018-07-26 13:20:00,28.56,28.65,28.56,28.64,106393.0,24.5829,24.6603,24.5829,24.6517,106393.0
2018-07-26 13:30:00,28.64,28.68,28.62,28.65,107787.0,24.6517,24.6861,24.6345,24.6603,107787.0
2018-07-26 13:40:00,28.65,28.66,28.63,28.65,83563.0,24.6603,24.6689,24.6431,24.6603,83563.0
2018-07-26 13:50:00,28.65,28.67,28.63,28.67,59040.0,24.6603,24.6775,24.6431,24.6775,59040.0
2018-07-26 14:00:00,28.67,28.67,28.63,28.65,90341.0,24.6775,24.6775,24.6431,24.6603,90341.0
2018-07-26 14:10:00,28.66,28.67,28.63,28.66,69468.0,24.6689,24.6775,24.6431,24.6689,69468.0
2018-07-26 14:20:00,28.66,28.67,28.64,28.67,102925.0,24.6689,24.6775,24.6517,24.6775,102925.0
2018-07-26 14:30:00,28.66,28.71,28.65,28.69,70173.0,24.6689,24.712,24.6603,24.6947,70173.0
2018-07-26 14:40:00,28.69,28.7,28.64,28.67,89226.0,24.6947,24.7034,24.6517,24.6775,89226.0
2018-07-26 14:50:00,28.67,28.69,28.64,28.67,140828.0,24.6775,24.6947,24.6517,24.6775,140828.0
2018-07-26 15:00:00,28.67,28.67,28.63,28.65,86223.0,24.6775,24.6775,24.6431,24.6603,86223.0
2018-07-26 15:10:00,28.65,28.66,28.63,28.64,233864.0,24.6603,24.6689,24.6431,24.6517,233864.0
2018-07-26 15:20:00,28.64,28.65,28.6,28.63,109759.0,24.6517,24.6603,24.6173,24.6431,109759.0
2018-07-26 15:30:00,28.63,28.67,28.62,28.66,137348.0,24.6431,24.6775,24.6345,24.6689,137348.0
2018-07-26 15:40:00,28.66,28.66,28.6,28.63,151002.0,24.6689,24.6689,24.6173,24.6431,151002.0
2018-07-26 15:50:00,28.62,28.66,28.59,28.64,540105.0,24.6345,24.6689,24.6087,24.6517,540105.0
2018-07-27 09:30:00,28.83,28.98,28.73,28.87,239462.0,24.8153,24.9444,24.7292,24.8497,239462.0
2018-07-27 09:40:00,28.87,28.88,28.72,28.75,117381.0,24.8497,24.8583,24.7206,24.7464,117381.0
2018-07-27 09:50:00,28.74,28.77,28.7,28.72,151180.0,24.7378,24.7636,24.7034,24.7206,151180.0
2018-07-27 10:00:00,28.71,28.77,28.68,28.7,69909.0,24.712,24.7636,24.6861,24.7034,69909.0
2018-07-27 10:10:00,28.71,28.76,28.65,28.65,158129.0,24.712,24.755,24.6603,24.6603,158129.0
2018-07-27 10:20:00,28.66,28.7,28.64,28.64,88828.0,24.6689,24.7034,24.6517,24.6517,88828.0
2018-07-27 10:30:00,28.65,28.71,28.63,28.7,107205.0,24.6603,24.712,24.6431,24.7034,107205.0
2018-07-27 10:40:00,28.69,28.7,28.62,28.64,64796.0,24.6947,24.7034,24.6345,24.6517,64796.0
2018-07-27 10:50:00,28.64,28.66,28.61,28.64,142476.0,24.6517,24.6689,24.6259,24.6517,142476.0
2018-07-27 11:00:00,28.63,28.65,28.61,28.65,116419.0,24.6431,24.6603,24.6259,24.6603,116419.0
2018-07-27 11:10:00,28.65,28.68,28.61,28.63,61708.0,24.6603,24.6861,24.6259,24.6431,61708.0
2018-07-27 11:20:00,28.64,28.69,28.64,28.66,87062.0,24.6517,24.6947,24.6517,24.6689,87062.0
2018-07-27 11:30:00,28.66,28.71,28.65,28.69,72990.0,24.6689,24.712,24.6603,24.6947,72990.0
2018-07-27 11:40:00,28.7,28.7,28.66,28.68,47438.0,24.7034,24.7034,24.6689,24.6861,47438.0
2018-07-27 11:50:00,28.68,28.68,28.64,28.66,81908.0,24.6861,24.6861,24.6517,24.6689,81908.0
2018-07-27 12:00:00,28.65,28.66,28.61,28.61,100659.0,24.6603,24.6689,24.6259,24.6259,100659.0
2018-07-27 12:10:00,28.61,28.62,28.57,28.58,89424.0,24.6259,24.6345,24.5915,24.6001,89424.0
2018-07-27 12:20:00,28.57,28.64,28.55,28.64,84574.0,24.5915,24.6517,24.5742,24.6517,84574.0
2018-07-27 12:30:00,28.63,28.63,28.58,28.59,64946.0,24.6431,24.6431,24.6001,24.6087,64946.0
2018-07-27 12:40:00,28.59,28.61,28.56,28.59,60487.0,24.6087,24.6259,24.5829,24.6087,60487.0
2018-07-27 12:50:00,28.59,28.61,28.58,28.58,60630.0,24.6087,24.6259,24.6001,24.6001,60630.0
2018-07-27 13:00:00,28.58,28.65,28.57,28.61,97824.0,24.6001,24.6603,24.5915,24.6259,97824.0
2018-07-27 13:10:00,28.62,28.62,28.57,28.6,54811.0,24.6345,24.6345,24.5915,24.6173,54811.0
2018-07-27 13:20:00,28.61,28.65,28.59,28.65,76289.0,24.6259,24.6603,24.6087,24.6603,76289.0
2018-07-27 13:30:00,28.64,28.68,28.63,28.68,106117.0,24.6517,24.6861,24.6431,24.6861,106117.0
2018-07-27 13:40:00,28.68,28.69,28.65,28.66,103690.0,24.6861,24.6947,24.6603,24.6689,103690.0
2018-07-27 13:50:00,28.66,28.69,28.66,28.69,111383.0,24.6689,24.6947,24.6689,24.6947,111383.0
2018-07-27 14:00:00,28.69,28.7,28.65,28.66,111681.0,24.6947,24.7034,24.6603,24.6689,111681.0
2018-07-27 14:10:00,28.66,28.71,28.65,28.71,120755.0,24.6689,24.712,24.6603,24.712,120755.0
2018-07-27 14:20:00,28.71,28.73,28.7,28.71,146004.0,24.712,24.7292,24.7034,24.712,146004.0
2018-07-27 14:30:00,28.71,28.73,28.69,28.71,174617.0,24.712,24.7292,24.6947,24.712,174617.0
2018-07-27 14:40:00,28.72,28.75,28.71,28.71,90302.0,24.7206,24.7464,24.712,24.712,90302.0
2018-07-27 14:50:00,28.71,28.74,28.71,28.73,97583.0,24.712,24.7378,24.712,24.7292,97583.0
2018-07-27 15:00:00,28.73,28.79,28.72,28.78,138875.0,24.7292,24.7808,24.7206,24.7722,138875.0
2018-07-27 15:10:00,28.78,28.8,28.72,28.74,214559.0,24.7722,24.7894,24.7206,24.7378,214559.0
2018-07-27 15:20:00,28.74,28.75,28.7,28.72,155208.0,24.7378,24.7464,24.7034,24.7206,155208.0
2018-07-27 15:30:00,28.72,28.73,28.65,28.66,254368.0,24.7206,24.7292,24.6603,24.6689,254368.0
2018-07-27 15:40:00,28.65,28.68,28.64,28.66,146118.0,24.6603,24.6861,24.6517,24.6689,146118.0
2018-07-27 15:50:00,28.65,28.7,28.65,28.7,497785.0,24.6603,24.7034,24.6603,24.7034,497785.0
2018-07-30 09:30:00,28.71,28.96,28.71,28.94,283126.0,24.712,24.9271,24.712,24.9099,283126.0
2018-07-30 09:40:00,28.94,29.08,28.89,29.06,352725.0,24.9099,25.0304,24.8669,25.0132,352725.0
2018-07-30 09:50:00,29.07,29.33,29.06,29.32,511319.0,25.0218,25.2456,25.0132,25.237,511319.0
2018-07-30 10:00:00,29.33,29.45,29.29,29.33,562808.0,25.2456,25.3489,25.2112,25.2456,562808.0
2018-07-30 10:10:00,29.32,29.4,29.29,29.38,230572.0,25.237,25.3059,25.2112,25.2887,230572.0
2018-07-30 10:20:00,29.37,29.48,29.37,29.47,353764.0,25.2801,25.3747,25.2801,25.3661,353764.0
2018-07-30 10:30:00,29.48,29.5,29.33,29.39,583697.0,25.3747,25.392,25.2456,25.2973,583697.0
2018-07-30 10:40:00,29.38,29.43,29.35,29.41,158353.0,25.2887,25.3317,25.2628,25.3145,158353.0
2018-07-30 10:50:00,29.4,29.62,29.4,29.54,696314.0,25.3059,25.4952,25.3059,25.4264,696314.0
2018-07-30 11:00:00,29.54,29.7,29.5,29.7,426617.0,25.4264,25.5641,25.392,25.5641,426617.0
2018-07-30 11:10:00,29.7,29.73,29.56,29.56,410682.0,25.5641,25.5899,25.4436,25.4436,410682.0
2018-07-30 11:20:00,29.57,29.65,29.56,29.63,259769.0,25.4522,25.5211,25.4436,25.5038,259769.0
2018-07-30 11:30:00,29.62,29.64,29.53,29.62,199693.0,25.4952,25.5125,25.4178,25.4952,199693.0
2018-07-30 11:40:00,29.62,29.67,29.56,29.62,271829.0,25.4952,25.5383,25.4436,25.4952,271829.0
2018-07-30 11:50:00,29.62,29.66,29.6,29.63,196083.0,25.4952,25.5297,25.478,25.5038,196083.0
2018-07-30 12:00:00,29.64,29.64,29.56,29.57,151641.0,25.5125,25.5125,25.4436,25.4522,151641.0
2018-07-30 12:10:00,29.56,29.59,29.49,29.5,162925.0,25.4436,25.4694,25.3833,25.392,162925.0
2018-07-30 12:20:00,29.5,29.54,29.47,29.48,154664.0,25.392,25.4264,25.3661,25.3747,154664.0
2018-07-30 12:30:00,29.48,29.55,29.48,29.55,77275.0,25.3747,25.435,25.3747,25.435,77275.0
2018-07-30 12:40:00,29.55,29.58,29.5,29.52,174378.0,25.435,25.4608,25.392,25.4092,174378.0
2018-07-30 12:50:00,29.52,29.57,29.49,29.56,128757.0,25.4092,25.4522,25.3833,25.4436,128757.0
2018-07-30 13:00:00,29.56,29.58,29.53,29.54,154897.0,25.4436,25.4608,25.4178,25.4264,154897.0
2018-07-30 13:10:00,29.54,29.55,29.51,29.53,72780.0,25.4264,25.435,25.4006,25.4178,72780.0
2018-07-30 13:20:00,29.52,29.57,29.5,29.57,95886.0,25.4092,25.4522,25.392,25.4522,95886.0
2018-07-30 13:30:00,29.57,29.74,29.56,29.72,219487.0,25.4522,25.5985,25.4436,25.5813,219487.0
2018-07-30 13:40:00,29.72,29.8,29.69,29.7,428368.0,25.5813,25.6502,25.5555,25.5641,428368.0
2018-07-30 13:50:00,29.69,29.72,29.66,29.66,108104.0,25.5555,25.5813,25.5297,25.5297,108104.0
2018-07-30 14:00:00,29.67,29.68,29.6,29.6,118626.0,25.5383,25.5469,25.478,25.478,118626.0
2018-07-30 14:10:00,29.61,29.63,29.6,29.61,161279.0,25.4866,25.5038,25.478,25.4866,161279.0
2018-07-30 14:20:00,29.6,29.7,29.59,29.7,171960.0,25.478,25.5641,25.4694,25.5641,171960.0
2018-07-30 14:30:00,29.7,29.75,29.69,29.71,161310.0,25.5641,25.6071,25.5555,25.5727,161310.0
2018-07-30 14:40:00,29.71,29.72,29.69,29.71,102567.0,25.5727,25.5813,25.5555,25.5727,102567.0
2018-07-30 14:50:00,29.71,29.8,29.71,29.77,178385.0,25.5727,25.6502,25.5727,25.6244,178385.0
2018-07-30 15:00:00,29.77,29.83,29.76,29.83,155961.0,25.6244,25.676,25.6157,25.676,155961.0
2018-07-30 15:10:00,29.83,29.84,29.69,29.71,225002.0,25.676,25.6846,25.5555,25.5727,225002.0
2018-07-30 15:20:00,29.71,29.73,29.66,29.67,266125.0,25.5727,25.5899,25.5297,25.5383,266125.0
2018-07-30 15:30:00,29.66,29.72,29.65,29.69,337364.0,25.5297,25.5813,25.5211,25.5555,337364.0
2018-07-30 15:40:00,29.68,29.71,29.66,29.69,380132.0,25.5469,25.5727,25.5297,25.5555,380132.0
2018-07-30 15:50:00,29.69,29.73,29.68,29.72,744759.0,25.5555,25.5899,25.5469,25.5813,744759.0
2018-07-31 09:30:00,29.7,29.72,29.0,29.09,390734.0,25.5641,25.5813,24.9616,25.039,390734.0
2018-07-31 09:40:00,29.08,29.26,29.06,29.13,279406.0,25.0304,25.1854,25.0132,25.0735,279406.0
2018-07-31 09:50:00,29.14,29.42,29.12,29.35,231765.0,25.0821,25.3231,25.0649,25.2628,231765.0
2018-07-31 10:00:00,29.34,29.36,29.26,29.29,213850.0,25.2542,25.2714,25.1854,25.2112,213850.0
2018-07-31 10:10:00,29.29,29.3,29.21,29.25,285352.0,25.2112,25.2198,25.1423,25.1768,285352.0
2018-07-31 10:20:00,29.25,29.3,29.21,29.25,123416.0,25.1768,25.2198,25.1423,25.1768,123416.0
2018-07-31 10:30:00,29.26,29.26,29.12,29.12,149275.0,25.1854,25.1854,25.0649,25.0649,149275.0
2018-07-31 10:40:00,29.13,29.15,29.08,29.11,134617.0,25.0735,25.0907,25.0304,25.0563,134617.0
2018-07-31 10:50:00,29.12,29.13,29.06,29.13,102629.0,25.0649,25.0735,25.0132,25.0735,102629.0
2018-07-31 11:00:00,29.13,29.18,29.11,29.13,118540.0,25.0735,25.1165,25.0563,25.0735,118540.0
2018-07-31 11:10:00,29.13,29.14,29.04,29.09,151750.0,25.0735,25.0821,24.996,25.039,151750.0
2018-07-31 11:20:00,29.09,29.13,29.06,29.09,87997.0,25.039,25.0735,25.0132,25.039,87997.0
2018-07-31 11:30:00,29.09,29.1,29.02,29.03,394290.0,25.039,25.0477,24.9788,24.9874,394290.0
2018-07-31 11:40:00,29.03,29.04,28.89,28.93,195179.0,24.9874,24.996,24.8669,24.9013,195179.0
2018-07-31 11:50:00,28.94,29.1,28.89,29.07,311357.0,24.9099,25.0477,24.8669,25.0218,311357.0
2018-07-31 12:00:00,29.07,29.09,29.02,29.03,107689.0,25.0218,25.039,24.9788,24.9874,107689.0
2018-07-31 12:10:00,29.04,29.05,28.97,29.01,141810.0,24.996,25.0046,24.9358,24.9702,141810.0
2018-07-31 12:20:00,29.02,29.05,28.99,29.02,399219.0,24.9788,25.0046,24.953,24.9788,399219.0
2018-07-31 12:30:00,29.03,29.05,28.99,29.0,135135.0,24.9874,25.0046,24.953,24.9616,135135.0
2018-07-31 12:40:00,29.01,29.06,29.0,29.04,168846.0,24.9702,25.0132,24.9616,24.996,168846.0
2018-07-31 12:50:00,29.04,29.05,28.95,28.95,243045.0,24.996,25.0046,24.9185,24.9185,243045.0
2018-07-31 13:00:00,28.95,28.96,28.9,28.93,108678.0,24.9185,24.9271,24.8755,24.9013,108678.0
2018-07-31 13:10:00,28.93,28.97,28.92,28.95,74695.0,24.9013,24.9358,24.8927,24.9185,74695.0
2018-07-31 13:20:00,28.95,29.0,28.94,29.0,81536.0,24.9185,24.9616,24.9099,24.9616,81536.0
2018-07-31 13:30:00,29.0,29.0,28.95,28.98,74497.0,24.9616,24.9616,24.9185,24.9444,74497.0
2018-07-31 13:40:00,28.98,29.03,28.97,29.0,80405.0,24.9444,24.9874,24.9358,24.9616,80405.0
2018-07-31 13:50:00,29.0,29.05,28.99,29.04,87916.0,24.9616,25.0046,24.953,24.996,87916.0
2018-07-31 14:00:00,29.04,29.04,29.01,29.01,89929.0,24.996,24.996,24.9702,24.9702,89929.0
2018-07-31 14:10:00,29.02,29.04,29.0,29.02,50954.0,24.9788,24.996,24.9616,24.9788,50954.0
2018-07-31 14:20:00,29.03,29.06,29.01,29.05,114321.0,24.9874,25.0132,24.9702,25.0046,114321.0
2018-07-31 14:30:00,29.04,29.06,29.01,29.03,153989.0,24.996,25.0132,24.9702,24.9874,153989.0
2018-07-31 14:40:00,29.02,29.03,29.01,29.02,67482.0,24.9788,24.9874,24.9702,24.9788,67482.0
2018-07-31 14:50:00,29.02,29.02,28.98,29.02,122567.0,24.9788,24.9788,24.9444,24.9788,122567.0
2018-07-31 15:00:00,29.02,29.02,28.98,29.01,109022.0,24.9788,24.9788,24.9444,24.9702,109022.0
2018-07-31 15:10:00,29.01,29.02,28.98,29.0,178472.0,24.9702,24.9788,24.9444,24.9616,178472.0
2018-07-31 15:20:00,28.99,29.02,28.97,28.97,143477.0,24.953,24.9788,24.9358,24.9358,143477.0
2018-07-31 15:30:00,28.98,29.0,28.95,29.0,174426.0,24.9444,24.9616,24.9185,24.9616,174426.0
2018-07-31 15:40:00,29.0,29.0,28.96,28.99,312520.0,24.9616,24.9616,24.9271,24.953,312520.0
2018-07-31 15:50:00,28.99,29.0,28.95,28.98,945012.0,24.953,24.9616,24.9185,24.9444,945012.0
2018-08-01 09:30:00,29.36,29.36,28.84,28.96,415376.0,25.2714,25.2714,24.8239,24.9271,415376.0
2018-08-01 09:40:00,28.96,29.02,28.87,28.98,111051.0,24.9271,24.9788,24.8497,24.9444,111051.0
2018-08-01 09:50:00,28.98,29.01,28.92,28.95,114551.0,24.9444,24.9702,24.8927,24.9185,114551.0
2018-08-01 10:00:00,28.95,28.96,28.8,28.89,77897.0,24.9185,24.9271,24.7894,24.8669,77897.0
2018-08-01 10:10:00,28.9,28.98,28.87,28.96,151133.0,24.8755,24.9444,24.8497,24.9271,151133.0
2018-08-01 10:20:00,28.96,29.01,28.94,28.97,109911.0,24.9271,24.9702,24.9099,24.9358,109911.0
2018-08-01 10:30:00,28.97,29.06,28.97,29.01,213026.0,24.9358,25.0132,24.9358,24.9702,213026.0
2018-08-01 10:40:00,29.0,29.01,28.92,28.93,204924.0,24.9616,24.9702,24.8927,24.9013,204924.0
2018-08-01 10:50:00,28.94,29.01,28.89,28.99,178746.0,24.9099,24.9702,24.8669,24.953,178746.0
2018-08-01 11:00:00,28.99,29.01,28.93,28.95,261217.0,24.953,24.9702,24.9013,24.9185,261217.0
2018-08-01 11:10:00,28.95,28.96,28.87,28.91,68955.0,24.9185,24.9271,24.8497,24.8841,68955.0
2018-08-01 11:20:00,28.91,28.91,28.86,28.88,56364.0,24.8841,24.8841,24.8411,24.8583,56364.0
2018-08-01 11:30:00,28.87,28.93,28.86,28.89,77209.0,24.8497,24.9013,24.8411,24.8669,77209.0
2018-08-01 11:40:00,28.89,28.9,28.83,28.84,54147.0,24.8669,24.8755,24.8153,24.8239,54147.0
2018-08-01 11:50:00,28.84,28.86,28.81,28.82,64809.0,24.8239,24.8411,24.798,24.8066,64809.0
2018-08-01 12:00:00,28.81,28.81,28.74,28.75,140097.0,24.798,24.798,24.7378,24.7464,140097.0
2018-08-01 12:10:00,28.75,28.81,28.73,28.81,92123.0,24.7464,24.798,24.7292,24.798,92123.0
2018-08-01 12:20:00,28.81,28.82,28.74,28.76,62575.0,24.798,24.8066,24.7378,24.755,62575.0
2018-08-01 12:30:00,28.75,28.77,28.65,28.66,171402.0,24.7464,24.7636,24.6603,24.6689,171402.0
2018-08-01 12:40:00,28.66,28.68,28.64,28.67,89748.0,24.6689,24.6861,24.6517,24.6775,89748.0
2018-08-01 12:50:00,28.67,28.71,28.66,28.68,68713.0,24.6775,24.712,24.6689,24.6861,68713.0
2018-08-01 13:00:00,28.68,28.69,28.58,28.59,104966.0,24.6861,24.6947,24.6001,24.6087,104966.0
2018-08-01 13:10:00,28.59,28.64,28.58,28.62,73094.0,24.6087,24.6517,24.6001,24.6345,73094.0
2018-08-01 13:20:00,28.62,28.72,28.6,28.71,79210.0,24.6345,24.7206,24.6173,24.712,79210.0
2018-08-01 13:30:00,28.71,28.73,28.69,28.73,51666.0,24.712,24.7292,24.6947,24.7292,51666.0
2018-08-01 13:40:00,28.72,28.76,28.72,28.74,103234.0,24.7206,24.755,24.7206,24.7378,103234.0
2018-08-01 13:50:00,28.75,28.76,28.71,28.73,91488.0,24.7464,24.755,24.712,24.7292,91488.0
2018-08-01 14:00:00,28.72,28.73,28.65,28.7,101474.0,24.7206,24.7292,24.6603,24.7034,101474.0
2018-08-01 14:10:00,28.7,28.73,28.68,28.71,151673.0,24.7034,24.7292,24.6861,24.712,151673.0
2018-08-01 14:20:00,28.71,28.71,28.68,28.71,91850.0,24.712,24.712,24.6861,24.712,91850.0
2018-08-01 14:30:00,28.71,28.71,28.68,28.7,99870.0,24.712,24.712,24.6861,24.7034,99870.0
2018-08-01 14:40:00,28.69,28.75,28.66,28.75,157758.0,24.6947,24.7464,24.6689,24.7464,157758.0
2018-08-01 14:50:00,28.75,28.76,28.72,28.74,183879.0,24.7464,24.755,24.7206,24.7378,183879.0
2018-08-01 15:00:00,28.74,28.75,28.7,28.73,96036.0,24.7378,24.7464,24.7034,24.7292,96036.0
2018-08-01 15:10:00,28.73,28.75,28.72,28.73,74427.0,24.7292,24.7464,24.7206,24.7292,74427.0
2018-08-01 15:20:00,28.73,28.8,28.72,28.8,127886.0,24.7292,24.7894,24.7206,24.7894,127886.0
2018-08-01 15:30:00,28.8,28.8,28.73,28.76,149233.0,24.7894,24.7894,24.7292,24.755,149233.0
2018-08-01 15:40:00,28.76,28.77,28.72,28.74,214077.0,24.755,24.7636,24.7206,24.7378,214077.0
2018-08-01 15:50:00,28.73,28.74,28.68,28.68,572791.0,24.7292,24.7378,24.6861,24.6861,572791.0
2018-08-02 09:30:00,28.62,29.0,28.62,28.95,1296007.0,24.6345,24.9616,24.6345,24.9185,1296007.0
2018-08-02 09:40:00,28.95,29.01,28.86,28.98,357198.0,24.9185,24.9702,24.8411,24.9444,357198.0
2018-08-02 09:50:00,28.96,29.06,28.81,28.92,200526.0,24.9271,25.0132,24.798,24.8927,200526.0
2018-08-02 10:00:00,28.92,28.99,28.89,28.98,90986.0,24.8927,24.953,24.8669,24.9444,90986.0
2018-08-02 10:10:00,28.98,29.04,28.96,29.02,213239.0,24.9444,24.996,24.9271,24.9788,213239.0
2018-08-02 10:20:00,29.03,29.1,29.0,29.01,144379.0,24.9874,25.0477,24.9616,24.9702,144379.0
2018-08-02 10:30:00,29.01,29.06,28.93,29.05,178099.0,24.9702,25.0132,24.9013,25.0046,178099.0
2018-08-02 10:40:00,29.05,29.11,28.97,29.09,470823.0,25.0046,25.0563,24.9358,25.039,470823.0
2018-08-02 10:50:00,29.09,29.34,29.07,29.27,326933.0,25.039,25.2542,25.0218,25.194,326933.0
2018-08-02 11:00:00,29.27,29.33,29.17,29.18,162955.0,25.194,25.2456,25.1079,25.1165,162955.0
2018-08-02 11:10:00,29.17,29.21,29.13,29.19,131565.0,25.1079,25.1423,25.0735,25.1251,131565.0
2018-08-02 11:20:00,29.19,29.22,29.16,29.17,101630.0,25.1251,25.1509,25.0993,25.1079,101630.0
2018-08-02 11:30:00,29.18,29.21,29.16,29.17,128977.0,25.1165,25.1423,25.0993,25.1079,128977.0
2018-08-02 11:40:00,29.17,29.21,29.14,29.18,156047.0,25.1079,25.1423,25.0821,25.1165,156047.0
2018-08-02 11:50:00,29.18,29.21,29.15,29.19,151069.0,25.1165,25.1423,25.0907,25.1251,151069.0
2018-08-02 12:00:00,29.19,29.24,29.16,29.2,391831.0,25.1251,25.1682,25.0993,25.1337,391831.0
2018-08-02 12:10:00,29.21,29.37,29.2,29.37,347144.0,25.1423,25.2801,25.1337,25.2801,347144.0
2018-08-02 12:20:00,29.38,29.5,29.36,29.5,284167.0,25.2887,25.392,25.2714,25.392,284167.0
2018-08-02 12:30:00,29.5,29.56,29.47,29.49,224270.0,25.392,25.4436,25.3661,25.3833,224270.0
2018-08-02 12:40:00,29.48,29.51,29.42,29.45,132563.0,25.3747,25.4006,25.3231,25.3489,132563.0
2018-08-02 12:50:00,29.45,29.53,29.44,29.52,133643.0,25.3489,25.4178,25.3403,25.4092,133643.0
2018-08-02 13:00:00,29.52,29.52,29.47,29.51,69273.0,25.4092,25.4092,25.3661,25.4006,69273.0
2018-08-02 13:10:00,29.51,29.51,29.46,29.46,71007.0,25.4006,25.4006,25.3575,25.3575,71007.0
2018-08-02 13:20:00,29.47,29.48,29.44,29.46,54781.0,25.3661,25.3747,25.3403,25.3575,54781.0
2018-08-02 13:30:00,29.46,29.49,29.44,29.46,79491.0,25.3575,25.3833,25.3403,25.3575,79491.0
2018-08-02 13:40:00,29.46,29.47,29.42,29.45,80038.0,25.3575,25.3661,25.3231,25.3489,80038.0
2018-08-02 13:50:00,29.45,29.53,29.44,29.53,60361.0,25.3489,25.4178,25.3403,25.4178,60361.0
2018-08-02 14:00:00,29.53,29.59,29.51,29.57,277967.0,25.4178,25.4694,25.4006,25.4522,277967.0
2018-08-02 14:10:00,29.57,29.57,29.51,29.53,83216.0,25.4522,25.4522,25.4006,25.4178,83216.0
2018-08-02 14:20:00,29.52,29.53,29.5,29.51,70044.0,25.4092,25.4178,25.392,25.4006,70044.0
2018-08-02 14:30:00,29.51,29.54,29.47,29.52,127490.0,25.4006,25.4264,25.3661,25.4092,127490.0
2018-08-02 14:40:00,29.51,29.57,29.51,29.53,135284.0,25.4006,25.4522,25.4006,25.4178,135284.0
2018-08-02 14:50:00,29.54,29.58,29.53,29.57,74020.0,25.4264,25.4608,25.4178,25.4522,74020.0
2018-08-02 15:00:00,29.57,29.66,29.56,29.64,127284.0,25.4522,25.5297,25.4436,25.5125,127284.0
2018-08-02 15:10:00,29.64,29.7,29.63,29.7,123215.0,25.5125,25.5641,25.5038,25.5641,123215.0
2018-08-02 15:20:00,29.7,29.72,29.68,29.69,182913.0,25.5641,25.5813,25.5469,25.5555,182913.0
2018-08-02 15:30:00,29.68,29.79,29.64,29.77,336653.0,25.5469,25.6416,25.5125,25.6244,336653.0
2018-08-02 15:40:00,29.77,29.79,29.73,29.74,337789.0,25.6244,25.6416,25.5899,25.5985,337789.0
2018-08-02 15:50:00,29.74,29.75,29.71,29.74,599165.0,25.5985,25.6071,25.5727,25.5985,599165.0
2018-08-03 09:30:00,29.75,30.15,29.7,30.08,1221710.0,25.6071,25.9514,25.5641,25.8912,1221710.0
2018-08-03 09:40:00,30.09,30.18,29.98,29.99,449072.0,25.8998,25.9773,25.8051,25.8137,449072.0
2018-08-03 09:50:00,30.0,30.05,29.89,29.97,420502.0,25.8223,25.8654,25.7276,25.7965,420502.0
2018-08-03 10:00:00,29.96,30.11,29.94,30.0,275593.0,25.7879,25.917,25.7707,25.8223,275593.0
2018-08-03 10:10:00,30.0,30.03,29.98,30.02,278717.0,25.8223,25.8481,25.8051,25.8395,278717.0
2018-08-03 10:20:00,30.02,30.1,29.96,30.08,270675.0,25.8395,25.9084,25.7879,25.8912,270675.0
2018-08-03 10:30:00,30.08,30.11,30.06,30.1,123741.0,25.8912,25.917,25.874,25.9084,123741.0
2018-08-03 10:40:00,30.09,30.11,30.05,30.09,280564.0,25.8998,25.917,25.8654,25.8998,280564.0
2018-08-03 10:50:00,30.1,30.11,30.02,30.04,289744.0,25.9084,25.917,25.8395,25.8568,289744.0
2018-08-03 11:00:00,30.03,30.05,30.0,30.0,228643.0,25.8481,25.8654,25.8223,25.8223,228643.0
2018-08-03 11:10:00,29.99,30.05,29.99,30.0,96448.0,25.8137,25.8654,25.8137,25.8223,96448.0
2018-08-03 11:20:00,30.01,30.02,29.91,29.91,158316.0,25.8309,25.8395,25.7449,25.7449,158316.0
2018-08-03 11:30:00,29.92,30.0,29.91,29.99,130946.0,25.7535,25.8223,25.7449,25.8137,130946.0
2018-08-03 11:40:00,29.98,29.98,29.91,29.91,83539.0,25.8051,25.8051,25.7449,25.7449,83539.0
2018-08-03 11:50:00,29.91,29.94,29.89,29.91,76883.0,25.7449,25.7707,25.7276,25.7449,76883.0
2018-08-03 12:00:00,29.91,29.92,29.86,29.86,67030.0,25.7449,25.7535,25.7018,25.7018,67030.0
2018-08-03 12:10:00,29.86,29.91,29.85,29.89,66679.0,25.7018,25.7449,25.6932,25.7276,66679.0
2018-08-03 12:20:00,29.9,29.91,29.88,29.89,72141.0,25.7362,25.7449,25.719,25.7276,72141.0
2018-08-03 12:30:00,29.89,29.91,29.87,29.9,42373.0,25.7276,25.7449,25.7104,25.7362,42373.0
2018-08-03 12:40:00,29.9,29.91,29.88,29.9,46612.0,25.7362,25.7449,25.719,25.7362,46612.0
2018-08-03 12:50:00,29.9,29.92,29.89,29.92,76669.0,25.7362,25.7535,25.7276,25.7535,76669.0
2018-08-03 13:00:00,29.92,29.92,29.83,29.87,67483.0,25.7535,25.7535,25.676,25.7104,67483.0
2018-08-03 13:10:00,29.86,29.87,29.83,29.85,273221.0,25.7018,25.7104,25.676,25.6932,273221.0
2018-08-03 13:20:00,29.85,29.88,29.84,29.88,38381.0,25.6932,25.719,25.6846,25.719,38381.0
2018-08-03 13:30:00,29.88,29.9,29.86,29.9,53096.0,25.719,25.7362,25.7018,25.7362,53096.0
2018-08-03 13:40:00,29.9,29.9,29.88,29.89,59588.0,25.7362,25.7362,25.719,25.7276,59588.0
2018-08-03 13:50:00,29.89,29.95,29.88,29.94,90692.0,25.7276,25.7793,25.719,25.7707,90692.0
2018-08-03 14:00:00,29.94,29.94,29.9,29.91,49342.0,25.7707,25.7707,25.7362,25.7449,49342.0
2018-08-03 14:10:00,29.92,29.92,29.89,29.89,76456.0,25.7535,25.7535,25.7276,25.7276,76456.0
2018-08-03 14:20:00,29.89,29.91,29.87,29.91,53821.0,25.7276,25.7449,25.7104,25.7449,53821.0
2018-08-03 14:30:00,29.91,29.93,29.9,29.92,27266.0,25.7449,25.7621,25.7362,25.7535,27266.0
2018-08-03 14:40:00,29.93,29.96,29.92,29.95,66636.0,25.7621,25.7879,25.7535,25.7793,66636.0
2018-08-03 14:50:00,29.96,29.96,29.91,29.92,67688.0,25.7879,25.7879,25.7449,25.7535,67688.0
2018-08-03 15:00:00,29.92,29.93,29.9,29.92,61797.0,25.7535,25.7621,25.7362,25.7535,61797.0
2018-08-03 15:10:00,29.93,29.95,29.91,29.95,61126.0,25.7621,25.7793,25.7449,25.7793,61126.0
2018-08-03 15:20:00,29.95,29.95,29.89,29.91,117735.0,25.7793,25.7793,25.7276,25.7449,117735.0
2018-08-03 15:30:00,29.91,29.91,29.89,29.89,51370.0,25.7449,25.7449,25.7276,25.7276,51370.0
2018-08-03 15:40:00,29.9,29.92,29.87,29.91,131952.0,25.7362,25.7535,25.7104,25.7449,131952.0
2018-08-03 15:50:00,29.91,29.93,29.89,29.93,411149.0,25.7449,25.7621,25.7276,25.7621,411149.0
2018-08-06 09:30:00,29.94,30.14,29.87,30.11,284081.0,25.7707,25.9428,25.7104,25.917,284081.0
2018-08-06 09:40:00,30.12,30.2,30.02,30.04,403094.0,25.9256,25.9945,25.8395,25.8568,403094.0
2018-08-06 09:50:00,30.04,30.07,29.96,30.03,387092.0,25.8568,25.8826,25.7879,25.8481,387092.0
2018-08-06 10:00:00,30.03,30.09,29.9,30.08,257808.0,25.8481,25.8998,25.7362,25.8912,257808.0
2018-08-06 10:10:00,30.09,30.19,30.09,30.15,226158.0,25.8998,25.9859,25.8998,25.9514,226158.0
2018-08-06 10:20:00,30.15,30.17,30.03,30.04,134434.0,25.9514,25.9686,25.8481,25.8568,134434.0
2018-08-06 10:30:00,30.04,30.08,30.0,30.02,131705.0,25.8568,25.8912,25.8223,25.8395,131705.0
2018-08-06 10:40:00,30.02,30.05,29.98,29.99,100267.0,25.8395,25.8654,25.8051,25.8137,100267.0
2018-08-06 10:50:00,30.0,30.0,29.98,30.0,85260.0,25.8223,25.8223,25.8051,25.8223,85260.0
2018-08-06 11:00:00,29.99,30.0,29.94,29.95,105797.0,25.8137,25.8223,25.7707,25.7793,105797.0
2018-08-06 11:10:00,29.95,29.97,29.93,29.95,175930.0,25.7793,25.7965,25.7621,25.7793,175930.0
2018-08-06 11:20:00,29.96,30.0,29.96,29.97,80953.0,25.7879,25.8223,25.7879,25.7965,80953.0
2018-08-06 11:30:00,29.98,29.99,29.95,29.96,61858.0,25.8051,25.8137,25.7793,25.7879,61858.0
2018-08-06 11:40:00,29.96,29.99,29.95,29.98,52506.0,25.7879,25.8137,25.7793,25.8051,52506.0
2018-08-06 11:50:00,29.98,30.0,29.97,29.98,55023.0,25.8051,25.8223,25.7965,25.8051,55023.0
2018-08-06 12:00:00,29.98,29.99,29.95,29.97,138744.0,25.8051,25.8137,25.7793,25.7965,138744.0
2018-08-06 12:10:00,29.97,30.0,29.96,30.0,121693.0,25.7965,25.8223,25.7879,25.8223,121693.0
2018-08-06 12:20:00,30.0,30.03,29.99,30.02,138138.0,25.8223,25.8481,25.8137,25.8395,138138.0
2018-08-06 12:30:00,30.02,30.03,29.99,30.0,68268.0,25.8395,25.8481,25.8137,25.8223,68268.0
2018-08-06 12:40:00,30.0,30.01,29.99,30.0,64732.0,25.8223,25.8309,25.8137,25.8223,64732.0
2018-08-06 12:50:00,30.01,30.01,29.98,30.0,88180.0,25.8309,25.8309,25.8051,25.8223,88180.0
2018-08-06 13:00:00,30.01,30.04,29.99,30.01,120280.0,25.8309,25.8568,25.8137,25.8309,120280.0
2018-08-06 13:10:00,30.01,30.03,29.97,29.97,86974.0,25.8309,25.8481,25.7965,25.7965,86974.0
2018-08-06 13:20:00,29.97,29.98,29.93,29.94,56611.0,25.7965,25.8051,25.7621,25.7707,56611.0
2018-08-06 13:30:00,29.95,29.95,29.91,29.93,57125.0,25.7793,25.7793,25.7449,25.7621,57125.0
2018-08-06 13:40:00,29.92,29.92,29.87,29.89,67892.0,25.7535,25.7535,25.7104,25.7276,67892.0
2018-08-06 13:50:00,29.89,29.89,29.85,29.88,88325.0,25.7276,25.7276,25.6932,25.719,88325.0
2018-08-06 14:00:00,29.88,29.9,29.86,29.89,68870.0,25.719,25.7362,25.7018,25.7276,68870.0
2018-08-06 14:10:00,29.89,29.93,29.88,29.91,116388.0,25.7276,25.7621,25.719,25.7449,116388.0
2018-08-06 14:20:00,29.92,29.92,29.88,29.89,84604.0,25.7535,25.7535,25.719,25.7276,84604.0
2018-08-06 14:30:00,29.89,29.9,29.87,29.87,90510.0,25.7276,25.7362,25.7104,25.7104,90510.0
2018-08-06 14:40:00,29.88,29.9,29.87,29.9,77878.0,25.719,25.7362,25.7104,25.7362,77878.0
2018-08-06 14:50:00,29.9,29.96,29.89,29.94,73846.0,25.7362,25.7879,25.7276,25.7707,73846.0
2018-08-06 15:00:00,29.94,29.94,29.88,29.89,97070.0,25.7707,25.7707,25.719,25.7276,97070.0
2018-08-06 15:10:00,29.88,29.89,29.87,29.89,47379.0,25.719,25.7276,25.7104,25.7276,47379.0
2018-08-06 15:20:00,29.89,29.91,29.88,29.89,93377.0,25.7276,25.7449,25.719,25.7276,93377.0
2018-08-06 15:30:00,29.89,29.95,29.89,29.93,126026.0,25.7276,25.7793,25.7276,25.7621,126026.0
2018-08-06 15:40:00,29.92,29.94,29.91,29.93,176755.0,25.7535,25.7707,25.7449,25.7621,176755.0
2018-08-06 15:50:00,29.92,29.93,29.9,29.92,351576.0,25.7535,25.7621,25.7362,25.7535,351576.0
2018-08-07 09:30:00,30.13,30.17,29.9,30.06,224837.0,25.9342,25.9686,25.7362,25.874,224837.0
2018-08-07 09:40:00,30.06,30.15,30.05,30.07,124249.0,25.874,25.9514,25.8654,25.8826,124249.0
2018-08-07 09:50:00,30.07,30.13,30.03,30.11,98327.0,25.8826,25.9342,25.8481,25.917,98327.0
2018-08-07 10:00:00,30.12,30.12,30.0,30.04,192587.0,25.9256,25.9256,25.8223,25.8568,192587.0
2018-08-07 10:10:00,30.04,30.16,30.03,30.11,439486.0,25.8568,25.96,25.8481,25.917,439486.0
2018-08-07 10:20:00,30.11,30.14,30.07,30.08,765092.0,25.917,25.9428,25.8826,25.8912,765092.0
2018-08-07 10:30:00,30.09,30.17,30.08,30.15,231477.0,25.8998,25.9686,25.8912,25.9514,231477.0
2018-08-07 10:40:00,30.15,30.2,30.12,30.19,226532.0,25.9514,25.9945,25.9256,25.9859,226532.0
2018-08-07 10:50:00,30.19,30.25,30.16,30.21,154052.0,25.9859,26.0375,25.96,26.0031,154052.0
2018-08-07 11:00:00,30.22,30.38,30.21,30.32,712719.0,26.0117,26.1494,26.0031,26.0978,712719.0
2018-08-07 11:10:00,30.33,30.33,30.23,30.26,188508.0,26.1064,26.1064,26.0203,26.0461,188508.0
2018-08-07 11:20:00,30.25,30.28,30.21,30.24,84465.0,26.0375,26.0633,26.0031,26.0289,84465.0
2018-08-07 11:30:00,30.24,30.25,30.19,30.2,129906.0,26.0289,26.0375,25.9859,25.9945,129906.0
2018-08-07 11:40:00,30.2,30.23,30.17,30.21,98853.0,25.9945,26.0203,25.9686,26.0031,98853.0
2018-08-07 11:50:00,30.21,30.29,30.19,30.25,55272.0,26.0031,26.0719,25.9859,26.0375,55272.0
2018-08-07 12:00:00,30.24,30.24,30.19,30.21,61432.0,26.0289,26.0289,25.9859,26.0031,61432.0
2018-08-07 12:10:00,30.22,30.25,30.21,30.21,67223.0,26.0117,26.0375,26.0031,26.0031,67223.0
2018-08-07 12:20:00,30.22,30.23,30.18,30.21,44376.0,26.0117,26.0203,25.9773,26.0031,44376.0
2018-08-07 12:30:00,30.2,30.27,30.2,30.27,70748.0,25.9945,26.0547,25.9945,26.0547,70748.0
2018-08-07 12:40:00,30.27,30.29,30.23,30.24,89305.0,26.0547,26.0719,26.0203,26.0289,89305.0
2018-08-07 12:50:00,30.23,30.24,30.19,30.19,56400.0,26.0203,26.0289,25.9859,25.9859,56400.0
2018-08-07 13:00:00,30.19,30.2,30.17,30.18,132341.0,25.9859,25.9945,25.9686,25.9773,132341.0
2018-08-07 13:10:00,30.18,30.22,30.16,30.16,105653.0,25.9773,26.0117,25.96,25.96,105653.0
2018-08-07 13:20:00,30.17,30.17,30.13,30.16,97093.0,25.9686,25.9686,25.9342,25.96,97093.0
2018-08-07 13:30:00,30.16,30.16,30.14,30.14,45418.0,25.96,25.96,25.9428,25.9428,45418.0
2018-08-07 13:40:00,30.14,30.16,30.12,30.12,82856.0,25.9428,25.96,25.9256,25.9256,82856.0
2018-08-07 13:50:00,30.13,30.14,30.08,30.09,160944.0,25.9342,25.9428,25.8912,25.8998,160944.0
2018-08-07 14:00:00,30.08,30.11,30.06,30.1,116379.0,25.8912,25.917,25.874,25.9084,116379.0
2018-08-07 14:10:00,30.09,30.1,30.07,30.07,55481.0,25.8998,25.9084,25.8826,25.8826,55481.0
2018-08-07 14:20:00,30.07,30.09,30.06,30.06,79030.0,25.8826,25.8998,25.874,25.874,79030.0
2018-08-07 14:30:00,30.06,30.07,30.05,30.05,57106.0,25.874,25.8826,25.8654,25.8654,57106.0
2018-08-07 14:40:00,30.06,30.06,30.02,30.04,93798.0,25.874,25.874,25.8395,25.8568,93798.0
2018-08-07 14:50:00,30.04,30.08,30.02,30.07,143935.0,25.8568,25.8912,25.8395,25.8826,143935.0
2018-08-07 15:00:00,30.07,30.09,30.05,30.08,83732.0,25.8826,25.8998,25.8654,25.8912,83732.0
2018-08-07 15:10:00,30.08,30.08,30.03,30.04,93999.0,25.8912,25.8912,25.8481,25.8568,93999.0
2018-08-07 15:20:00,30.04,30.06,30.02,30.05,96450.0,25.8568,25.874,25.8395,25.8654,96450.0
2018-08-07 15:30:00,30.05,30.06,30.03,30.05,116291.0,25.8654,25.874,25.8481,25.8654,116291.0
2018-08-07 15:40:00,30.05,30.08,30.01,30.02,351337.0,25.8654,25.8912,25.8309,25.8395,351337.0
2018-08-07 15:50:00,30.02,30.03,29.99,30.01,420131.0,25.8395,25.8481,25.8137,25.8309,420131.0
2018-08-08 09:30:00,29.97,30.4,29.9,30.14,370666.0,25.7965,26.1666,25.7362,25.9428,370666.0
2018-08-08 09:40:00,30.12,30.27,30.11,30.24,421133.0,25.9256,26.0547,25.917,26.0289,421133.0
2018-08-08 09:50:00,30.24,30.43,30.21,30.33,158241.0,26.0289,26.1924,26.0031,26.1064,158241.0
2018-08-08 10:00:00,30.32,30.32,30.2,30.24,176584.0,26.0978,26.0978,25.9945,26.0289,176584.0
2018-08-08 10:10:00,30.23,30.3,30.19,30.27,158429.0,26.0203,26.0805,25.9859,26.0547,158429.0
2018-08-08 10:20:00,30.28,30.29,30.22,30.26,102923.0,26.0633,26.0719,26.0117,26.0461,102923.0
2018-08-08 10:30:00,30.26,30.36,30.25,30.34,125675.0,26.0461,26.1322,26.0375,26.115,125675.0
2018-08-08 10:40:00,30.33,30.35,30.28,30.28,84319.0,26.1064,26.1236,26.0633,26.0633,84319.0
2018-08-08 10:50:00,30.28,30.31,30.24,30.25,58212.0,26.0633,26.0892,26.0289,26.0375,58212.0
2018-08-08 11:00:00,30.25,30.3,30.24,30.3,89090.0,26.0375,26.0805,26.0289,26.0805,89090.0
2018-08-08 11:10:00,30.3,30.37,30.29,30.37,93852.0,26.0805,26.1408,26.0719,26.1408,93852.0
2018-08-08 11:20:00,30.37,30.43,30.34,30.36,178060.0,26.1408,26.1924,26.115,26.1322,178060.0
2018-08-08 11:30:00,30.36,30.4,30.36,30.38,56618.0,26.1322,26.1666,26.1322,26.1494,56618.0
2018-08-08 11:40:00,30.38,30.4,30.34,30.36,88932.0,26.1494,26.1666,26.115,26.1322,88932.0
2018-08-08 11:50:00,30.36,30.4,30.35,30.4,43322.0,26.1322,26.1666,26.1236,26.1666,43322.0
2018-08-08 12:00:00,30.4,30.41,30.36,30.38,87843.0,26.1666,26.1752,26.1322,26.1494,87843.0
2018-08-08 12:10:00,30.37,30.5,30.35,30.46,443794.0,26.1408,26.2527,26.1236,26.2183,443794.0
2018-08-08 12:20:00,30.46,30.47,30.43,30.46,87540.0,26.2183,26.2269,26.1924,26.2183,87540.0
2018-08-08 12:30:00,30.46,30.47,30.44,30.45,59951.0,26.2183,26.2269,26.201,26.2097,59951.0
2018-08-08 12:40:00,30.46,30.48,30.44,30.48,55491.0,26.2183,26.2355,26.201,26.2355,55491.0
2018-08-08 12:50:00,30.48,30.5,30.44,30.44,86378.0,26.2355,26.2527,26.201,26.201,86378.0
2018-08-08 13:00:00,30.44,30.47,30.44,30.45,79903.0,26.201,26.2269,26.201,26.2097,79903.0
2018-08-08 13:10:00,30.45,30.46,30.42,30.42,174976.0,26.2097,26.2183,26.1838,26.1838,174976.0
2018-08-08 13:20:00,30.43,30.44,30.41,30.43,53024.0,26.1924,26.201,26.1752,26.1924,53024.0
2018-08-08 13:30:00,30.43,30.46,30.43,30.46,30713.0,26.1924,26.2183,26.1924,26.2183,30713.0
2018-08-08 13:40:00,30.45,30.49,30.45,30.49,65883.0,26.2097,26.2441,26.2097,26.2441,65883.0
2018-08-08 13:50:00,30.49,30.49,30.46,30.46,78128.0,26.2441,26.2441,26.2183,26.2183,78128.0
2018-08-08 14:00:00,30.46,30.49,30.45,30.48,51501.0,26.2183,26.2441,26.2097,26.2355,51501.0
2018-08-08 14:10:00,30.48,30.5,30.47,30.49,75434.0,26.2355,26.2527,26.2269,26.2441,75434.0
2018-08-08 14:20:00,30.49,30.53,30.47,30.53,168450.0,26.2441,26.2785,26.2269,26.2785,168450.0
2018-08-08 14:30:00,30.53,30.57,30.5,30.53,99616.0,26.2785,26.3129,26.2527,26.2785,99616.0
2018-08-08 14:40:00,30.52,30.55,30.5,30.53,93949.0,26.2699,26.2957,26.2527,26.2785,93949.0
2018-08-08 14:50:00,30.53,30.55,30.51,30.52,87468.0,26.2785,26.2957,26.2613,26.2699,87468.0
2018-08-08 15:00:00,30.51,30.53,30.5,30.51,103594.0,26.2613,26.2785,26.2527,26.2613,103594.0
2018-08-08 15:10:00,30.5,30.56,30.5,30.56,121334.0,26.2527,26.3043,26.2527,26.3043,121334.0
2018-08-08 15:20:00,30.55,30.57,30.53,30.55,136309.0,26.2957,26.3129,26.2785,26.2957,136309.0
2018-08-08 15:30:00,30.55,30.57,30.54,30.55,153946.0,26.2957,26.3129,26.2871,26.2957,153946.0
2018-08-08 15:40:00,30.55,30.66,30.54,30.64,673480.0,26.2957,26.3904,26.2871,26.3732,673480.0
2018-08-08 15:50:00,30.64,30.66,30.61,30.62,474701.0,26.3732,26.3904,26.3474,26.356,474701.0
2018-08-09 09:30:00,30.6,30.6,30.11,30.14,321578.0,26.3388,26.3388,25.917,25.9428,321578.0
2018-08-09 09:40:00,30.15,30.22,30.08,30.21,307196.0,25.9514,26.0117,25.8912,26.0031,307196.0
2018-08-09 09:50:00,30.21,30.23,30.15,30.17,186756.0,26.0031,26.0203,25.9514,25.9686,186756.0
2018-08-09 10:00:00,30.17,30.26,30.13,30.14,230013.0,25.9686,26.0461,25.9342,25.9428,230013.0
2018-08-09 10:10:00,30.14,30.2,30.11,30.17,252095.0,25.9428,25.9945,25.917,25.9686,252095.0
2018-08-09 10:20:00,30.17,30.22,30.14,30.18,150532.0,25.9686,26.0117,25.9428,25.9773,150532.0
2018-08-09 10:30:00,30.18,30.27,30.18,30.25,148824.0,25.9773,26.0547,25.9773,26.0375,148824.0
2018-08-09 10:40:00,30.25,30.28,30.21,30.24,87736.0,26.0375,26.0633,26.0031,26.0289,87736.0
2018-08-09 10:50:00,30.24,30.24,30.18,30.19,93728.0,26.0289,26.0289,25.9773,25.9859,93728.0
2018-08-09 11:00:00,30.19,30.24,30.18,30.21,96049.0,25.9859,26.0289,25.9773,26.0031,96049.0
2018-08-09 11:10:00,30.2,30.21,30.16,30.17,129311.0,25.9945,26.0031,25.96,25.9686,129311.0
2018-08-09 11:20:00,30.17,30.18,30.05,30.05,96672.0,25.9686,25.9773,25.8654,25.8654,96672.0
2018-08-09 11:30:00,30.05,30.07,30.0,30.03,101542.0,25.8654,25.8826,25.8223,25.8481,101542.0
2018-08-09 11:40:00,30.02,30.04,29.97,29.97,59841.0,25.8395,25.8568,25.7965,25.7965,59841.0
2018-08-09 11:50:00,29.97,30.01,29.96,29.98,193931.0,25.7965,25.8309,25.7879,25.8051,193931.0
2018-08-09 12:00:00,29.98,29.98,29.92,29.94,69509.0,25.8051,25.8051,25.7535,25.7707,69509.0
2018-08-09 12:10:00,29.94,29.94,29.84,29.85,219426.0,25.7707,25.7707,25.6846,25.6932,219426.0
2018-08-09 12:20:00,29.86,29.87,29.83,29.84,137243.0,25.7018,25.7104,25.676,25.6846,137243.0
2018-08-09 12:30:00,29.84,29.89,29.83,29.88,84331.0,25.6846,25.7276,25.676,25.719,84331.0
2018-08-09 12:40:00,29.89,29.89,29.85,29.86,103381.0,25.7276,25.7276,25.6932,25.7018,103381.0
2018-08-09 12:50:00,29.86,29.89,29.84,29.88,102657.0,25.7018,25.7276,25.6846,25.719,102657.0
2018-08-09 13:00:00,29.87,29.88,29.86,29.87,78685.0,25.7104,25.719,25.7018,25.7104,78685.0
2018-08-09 13:10:00,29.87,29.88,29.86,29.87,41081.0,25.7104,25.719,25.7018,25.7104,41081.0
2018-08-09 13:20:00,29.87,29.94,29.85,29.92,282947.0,25.7104,25.7707,25.6932,25.7535,282947.0
2018-08-09 13:30:00,29.93,29.95,29.89,29.9,86552.0,25.7621,25.7793,25.7276,25.7362,86552.0
2018-08-09 13:40:00,29.9,29.92,29.88,29.92,74498.0,25.7362,25.7535,25.719,25.7535,74498.0
2018-08-09 13:50:00,29.91,29.94,29.9,29.93,66839.0,25.7449,25.7707,25.7362,25.7621,66839.0
2018-08-09 14:00:00,29.92,29.93,29.9,29.9,140262.0,25.7535,25.7621,25.7362,25.7362,140262.0
2018-08-09 14:10:00,29.91,29.91,29.87,29.88,110716.0,25.7449,25.7449,25.7104,25.719,110716.0
2018-08-09 14:20:00,29.89,29.91,29.87,29.91,145833.0,25.7276,25.7449,25.7104,25.7449,145833.0
2018-08-09 14:30:00,29.9,29.93,29.9,29.93,34946.0,25.7362,25.7621,25.7362,25.7621,34946.0
2018-08-09 14:40:00,29.93,29.93,29.89,29.91,74893.0,25.7621,25.7621,25.7276,25.7449,74893.0
2018-08-09 14:50:00,29.9,29.93,29.9,29.9,63060.0,25.7362,25.7621,25.7362,25.7362,63060.0
2018-08-09 15:00:00,29.91,29.91,29.88,29.9,83710.0,25.7449,25.7449,25.719,25.7362,83710.0
2018-08-09 15:10:00,29.91,29.92,29.89,29.9,93659.0,25.7449,25.7535,25.7276,25.7362,93659.0
2018-08-09 15:20:00,29.91,29.91,29.87,29.87,126384.0,25.7449,25.7449,25.7104,25.7104,126384.0
2018-08-09 15:30:00,29.87,29.88,29.85,29.86,218104.0,25.7104,25.719,25.6932,25.7018,218104.0
2018-08-09 15:40:00,29.87,29.87,29.83,29.84,211705.0,25.7104,25.7104,25.676,25.6846,211705.0
2018-08-09 15:50:00,29.84,29.84,29.79,29.81,546485.0,25.6846,25.6846,25.6416,25.6588,546485.0
2018-08-10 09:30:00,29.7,29.98,29.61,29.93,298267.0,25.5641,25.8051,25.4866,25.7621,298267.0
2018-08-10 09:40:00,29.93,30.18,29.93,30.1,663078.0,25.7621,25.9773,25.7621,25.9084,663078.0
2018-08-10 09:50:00,30.11,30.14,29.93,30.01,228205.0,25.917,25.9428,25.7621,25.8309,228205.0
2018-08-10 10:00:00,30.0,30.05,29.97,30.04,100509.0,25.8223,25.8654,25.7965,25.8568,100509.0
2018-08-10 10:10:00,30.03,30.12,30.02,30.12,305609.0,25.8481,25.9256,25.8395,25.9256,305609.0
2018-08-10 10:20:00,30.11,30.14,30.04,30.1,114119.0,25.917,25.9428,25.8568,25.9084,114119.0
2018-08-10 10:30:00,30.11,30.11,30.04,30.05,95969.0,25.917,25.917,25.8568,25.8654,95969.0
2018-08-10 10:40:00,30.04,30.05,30.01,30.04,91470.0,25.8568,25.8654,25.8309,25.8568,91470.0
2018-08-10 10:50:00,30.04,30.04,29.97,29.99,133007.0,25.8568,25.8568,25.7965,25.8137,133007.0
2018-08-10 11:00:00,29.99,30.0,29.96,29.96,78944.0,25.8137,25.8223,25.7879,25.7879,78944.0
2018-08-10 11:10:00,29.97,30.0,29.95,29.99,70665.0,25.7965,25.8223,25.7793,25.8137,70665.0
2018-08-10 11:20:00,30.0,30.08,29.98,30.08,139075.0,25.8223,25.8912,25.8051,25.8912,139075.0
2018-08-10 11:30:00,30.08,30.14,30.07,30.12,115053.0,25.8912,25.9428,25.8826,25.9256,115053.0
2018-08-10 11:40:00,30.12,30.14,30.08,30.14,48666.0,25.9256,25.9428,25.8912,25.9428,48666.0
2018-08-10 11:50:00,30.14,30.18,30.12,30.17,75520.0,25.9428,25.9773,25.9256,25.9686,75520.0
2018-08-10 12:00:00,30.18,30.2,30.15,30.18,56838.0,25.9773,25.9945,25.9514,25.9773,56838.0
2018-08-10 12:10:00,30.19,30.24,30.18,30.21,59677.0,25.9859,26.0289,25.9773,26.0031,59677.0
2018-08-10 12:20:00,30.21,30.22,30.16,30.18,50308.0,26.0031,26.0117,25.96,25.9773,50308.0
2018-08-10 12:30:00,30.18,30.19,30.15,30.19,240118.0,25.9773,25.9859,25.9514,25.9859,240118.0
2018-08-10 12:40:00,30.18,30.24,30.18,30.24,63718.0,25.9773,26.0289,25.9773,26.0289,63718.0
2018-08-10 12:50:00,30.24,30.29,30.22,30.28,114808.0,26.0289,26.0719,26.0117,26.0633,114808.0
2018-08-10 13:00:00,30.28,30.29,30.26,30.27,52601.0,26.0633,26.0719,26.0461,26.0547,52601.0
2018-08-10 13:10:00,30.27,30.29,30.2,30.21,85058.0,26.0547,26.0719,25.9945,26.0031,85058.0
2018-08-10 13:20:00,30.2,30.22,30.19,30.2,54658.0,25.9945,26.0117,25.9859,25.9945,54658.0
2018-08-10 13:30:00,30.21,30.27,30.18,30.27,257766.0,26.0031,26.0547,25.9773,26.0547,257766.0
2018-08-10 13:40:00,30.26,30.3,30.25,30.26,75468.0,26.0461,26.0805,26.0375,26.0461,75468.0
2018-08-10 13:50:00,30.26,30.28,30.24,30.25,110960.0,26.0461,26.0633,26.0289,26.0375,110960.0
2018-08-10 14:00:00,30.25,30.25,30.19,30.21,80067.0,26.0375,26.0375,25.9859,26.0031,80067.0
2018-08-10 14:10:00,30.21,30.23,30.17,30.17,120382.0,26.0031,26.0203,25.9686,25.9686,120382.0
2018-08-10 14:20:00,30.17,30.18,30.12,30.14,111935.0,25.9686,25.9773,25.9256,25.9428,111935.0
2018-08-10 14:30:00,30.14,30.16,30.12,30.14,133879.0,25.9428,25.96,25.9256,25.9428,133879.0
2018-08-10 14:40:00,30.14,30.14,30.09,30.1,113723.0,25.9428,25.9428,25.8998,25.9084,113723.0
2018-08-10 14:50:00,30.09,30.12,30.07,30.09,77467.0,25.8998,25.9256,25.8826,25.8998,77467.0
2018-08-10 15:00:00,30.08,30.1,30.06,30.08,84937.0,25.8912,25.9084,25.874,25.8912,84937.0
2018-08-10 15:10:00,30.08,30.11,30.05,30.08,139281.0,25.8912,25.917,25.8654,25.8912,139281.0
2018-08-10 15:20:00,30.08,30.15,30.08,30.09,166353.0,25.8912,25.9514,25.8912,25.8998,166353.0
2018-08-10 15:30:00,30.09,30.1,30.07,30.1,189061.0,25.8998,25.9084,25.8826,25.9084,189061.0
2018-08-10 15:40:00,30.09,30.1,30.08,30.09,285242.0,25.8998,25.9084,25.8912,25.8998,285242.0
2018-08-10 15:50:00,30.09,30.15,30.08,30.13,445027.0,25.8998,25.9514,25.8912,25.9342,445027.0
2018-08-13 09:30:00,30.22,30.35,30.12,30.12,260691.0,26.0117,26.1236,25.9256,25.9256,260691.0
2018-08-13 09:40:00,30.12,30.18,30.07,30.13,145868.0,25.9256,25.9773,25.8826,25.9342,145868.0
2018-08-13 09:50:00,30.13,30.14,30.03,30.03,92678.0,25.9342,25.9428,25.8481,25.8481,92678.0
2018-08-13 10:00:00,30.04,30.04,29.93,29.97,149127.0,25.8568,25.8568,25.7621,25.7965,149127.0
2018-08-13 10:10:00,29.97,30.03,29.93,30.01,184557.0,25.7965,25.8481,25.7621,25.8309,184557.0
2018-08-13 10:20:00,30.0,30.09,29.98,29.99,132046.0,25.8223,25.8998,25.8051,25.8137,132046.0
2018-08-13 10:30:00,29.98,30.06,29.97,30.04,157264.0,25.8051,25.874,25.7965,25.8568,157264.0
2018-08-13 10:40:00,30.04,30.06,29.99,30.0,59618.0,25.8568,25.874,25.8137,25.8223,59618.0
2018-08-13 10:50:00,30.0,30.01,29.92,29.95,96805.0,25.8223,25.8309,25.7535,25.7793,96805.0
2018-08-13 11:00:00,29.95,30.01,29.92,29.96,104727.0,25.7793,25.8309,25.7535,25.7879,104727.0
2018-08-13 11:10:00,29.96,29.97,29.94,29.96,87277.0,25.7879,25.7965,25.7707,25.7879,87277.0
2018-08-13 11:20:00,29.96,29.98,29.92,29.94,68562.0,25.7879,25.8051,25.7535,25.7707,68562.0
2018-08-13 11:30:00,29.93,29.96,29.88,29.9,95733.0,25.7621,25.7879,25.719,25.7362,95733.0
2018-08-13 11:40:00,29.89,29.9,29.84,29.87,92174.0,25.7276,25.7362,25.6846,25.7104,92174.0
2018-08-13 11:50:00,29.87,29.88,29.78,29.78,98096.0,25.7104,25.719,25.633,25.633,98096.0
2018-08-13 12:00:00,29.79,29.83,29.78,29.83,63941.0,25.6416,25.676,25.633,25.676,63941.0
2018-08-13 12:10:00,29.83,29.91,29.82,29.84,114069.0,25.676,25.7449,25.6674,25.6846,114069.0
2018-08-13 12:20:00,29.84,29.86,29.81,29.85,60069.0,25.6846,25.7018,25.6588,25.6932,60069.0
2018-08-13 12:30:00,29.85,29.88,29.84,29.87,62924.0,25.6932,25.719,25.6846,25.7104,62924.0
2018-08-13 12:40:00,29.87,29.88,29.85,29.86,49634.0,25.7104,25.719,25.6932,25.7018,49634.0
2018-08-13 12:50:00,29.87,29.88,29.84,29.85,42285.0,25.7104,25.719,25.6846,25.6932,42285.0
2018-08-13 13:00:00,29.85,29.85,29.8,29.82,45430.0,25.6932,25.6932,25.6502,25.6674,45430.0
2018-08-13 13:10:00,29.82,29.83,29.78,29.82,66996.0,25.6674,25.676,25.633,25.6674,66996.0
2018-08-13 13:20:00,29.82,29.83,29.8,29.83,36037.0,25.6674,25.676,25.6502,25.676,36037.0
2018-08-13 13:30:00,29.83,29.85,29.82,29.82,41668.0,25.676,25.6932,25.6674,25.6674,41668.0
2018-08-13 13:40:00,29.83,29.83,29.79,29.79,23069.0,25.676,25.676,25.6416,25.6416,23069.0
2018-08-13 13:50:00,29.79,29.8,29.77,29.78,79206.0,25.6416,25.6502,25.6244,25.633,79206.0
2018-08-13 14:00:00,29.78,29.83,29.77,29.8,74412.0,25.633,25.676,25.6244,25.6502,74412.0
2018-08-13 14:10:00,29.81,29.83,29.8,29.83,49712.0,25.6588,25.676,25.6502,25.676,49712.0
2018-08-13 14:20:00,29.83,29.95,29.82,29.93,90185.0,25.676,25.7793,25.6674,25.7621,90185.0
2018-08-13 14:30:00,29.93,29.94,29.88,29.89,57657.0,25.7621,25.7707,25.719,25.7276,57657.0
2018-08-13 14:40:00,29.89,29.89,29.87,29.88,45152.0,25.7276,25.7276,25.7104,25.719,45152.0
2018-08-13 14:50:00,29.88,29.9,29.87,29.87,54888.0,25.719,25.7362,25.7104,25.7104,54888.0
2018-08-13 15:00:00,29.88,29.89,29.85,29.87,56243.0,25.719,25.7276,25.6932,25.7104,56243.0
2018-08-13 15:10:00,29.87,29.89,29.86,29.87,73387.0,25.7104,25.7276,25.7018,25.7104,73387.0
2018-08-13 15:20:00,29.87,29.87,29.83,29.86,95950.0,25.7104,25.7104,25.676,25.7018,95950.0
2018-08-13 15:30:00,29.86,29.91,29.84,29.91,121539.0,25.7018,25.7449,25.6846,25.7449,121539.0
2018-08-13 15:40:00,29.91,29.92,29.86,29.9,199801.0,25.7449,25.7535,25.7018,25.7362,199801.0
2018-08-13 15:50:00,29.9,29.91,29.87,29.9,319935.0,25.7362,25.7449,25.7104,25.7362,319935.0
2018-08-14 09:30:00,29.96,30.1,29.93,30.08,171193.0,25.9065,26.0275,25.8805,26.0102,171193.0
2018-08-14 09:40:00,30.08,30.15,30.07,30.15,158968.0,26.0102,26.0708,26.0016,26.0708,158968.0
2018-08-14 09:50:00,30.16,30.16,30.05,30.06,152673.0,26.0794,26.0794,25.9843,25.9929,152673.0
2018-08-14 10:00:00,30.07,30.17,30.03,30.04,217843.0,26.0016,26.088,25.967,25.9756,217843.0
2018-08-14 10:10:00,30.04,30.09,30.01,30.07,105773.0,25.9756,26.0189,25.9497,26.0016,105773.0
2018-08-14 10:20:00,30.08,30.18,30.07,30.13,130612.0,26.0102,26.0967,26.0016,26.0535,130612.0
2018-08-14 10:30:00,30.12,30.15,30.06,30.07,62934.0,26.0448,26.0708,25.9929,26.0016,62934.0
2018-08-14 10:40:00,30.08,30.11,30.05,30.11,102196.0,26.0102,26.0362,25.9843,26.0362,102196.0
2018-08-14 10:50:00,30.1,30.17,30.09,30.14,128444.0,26.0275,26.088,26.0189,26.0621,128444.0
2018-08-14 11:00:00,30.15,30.15,30.11,30.13,124341.0,26.0708,26.0708,26.0362,26.0535,124341.0
2018-08-14 11:10:00,30.13,30.13,30.0,30.02,342078.0,26.0535,26.0535,25.941,25.9583,342078.0
2018-08-14 11:20:00,30.02,30.06,30.0,30.01,180336.0,25.9583,25.9929,25.941,25.9497,180336.0
2018-08-14 11:30:00,30.02,30.05,29.94,29.98,352929.0,25.9583,25.9843,25.8892,25.9238,352929.0
2018-08-14 11:40:00,29.99,30.02,29.94,29.98,146265.0,25.9324,25.9583,25.8892,25.9238,146265.0
2018-08-14 11:50:00,29.97,30.04,29.9,30.0,187345.0,25.9151,25.9756,25.8546,25.941,187345.0
2018-08-14 12:00:00,30.0,30.07,29.99,30.05,45765.0,25.941,26.0016,25.9324,25.9843,45765.0
2018-08-14 12:10:00,30.06,30.07,30.0,30.0,76450.0,25.9929,26.0016,25.941,25.941,76450.0
2018-08-14 12:20:00,30.01,30.04,30.0,30.03,43258.0,25.9497,25.9756,25.941,25.967,43258.0
2018-08-14 12:30:00,30.02,30.06,30.02,30.05,43211.0,25.9583,25.9929,25.9583,25.9843,43211.0
2018-08-14 12:40:00,30.04,30.05,30.0,30.01,47237.0,25.9756,25.9843,25.941,25.9497,47237.0
2018-08-14 12:50:00,30.01,30.04,29.99,29.99,42619.0,25.9497,25.9756,25.9324,25.9324,42619.0
2018-08-14 13:00:00,30.0,30.02,29.99,30.01,38786.0,25.941,25.9583,25.9324,25.9497,38786.0
2018-08-14 13:10:00,30.01,30.11,30.01,30.1,49611.0,25.9497,26.0362,25.9497,26.0275,49611.0
2018-08-14 13:20:00,30.1,30.87,30.09,30.39,1861549.0,26.0275,26.6933,26.0189,26.2783,1861549.0
2018-08-14 13:30:00,30.38,30.65,30.36,30.46,874225.0,26.2696,26.5031,26.2523,26.3388,874225.0
2018-08-14 13:40:00,30.46,30.55,30.28,30.33,404018.0,26.3388,26.4166,26.1832,26.2264,404018.0
2018-08-14 13:50:00,30.32,30.42,30.27,30.34,393176.0,26.2177,26.3042,26.1745,26.235,393176.0
2018-08-14 14:00:00,30.34,30.41,30.32,30.39,163508.0,26.235,26.2956,26.2177,26.2783,163508.0
2018-08-14 14:10:00,30.38,30.4,30.31,30.38,155173.0,26.2696,26.2869,26.2091,26.2696,155173.0
2018-08-14 14:20:00,30.38,30.4,30.34,30.4,89010.0,26.2696,26.2869,26.235,26.2869,89010.0
2018-08-14 14:30:00,30.4,30.45,30.39,30.42,117045.0,26.2869,26.3302,26.2783,26.3042,117045.0
2018-08-14 14:40:00,30.42,30.46,30.39,30.4,157787.0,26.3042,26.3388,26.2783,26.2869,157787.0
2018-08-14 14:50:00,30.4,30.45,30.4,30.43,82702.0,26.2869,26.3302,26.2869,26.3129,82702.0
2018-08-14 15:00:00,30.44,30.45,30.41,30.43,141728.0,26.3215,26.3302,26.2956,26.3129,141728.0
2018-08-14 15:10:00,30.43,30.44,30.4,30.4,133746.0,26.3129,26.3215,26.2869,26.2869,133746.0
2018-08-14 15:20:00,30.41,30.42,30.38,30.39,153966.0,26.2956,26.3042,26.2696,26.2783,153966.0
2018-08-14 15:30:00,30.39,30.46,30.37,30.45,233584.0,26.2783,26.3388,26.261,26.3302,233584.0
2018-08-14 15:40:00,30.46,30.46,30.44,30.45,221058.0,26.3388,26.3388,26.3215,26.3302,221058.0
2018-08-14 15:50:00,30.45,30.46,30.42,30.45,876965.0,26.3302,26.3388,26.3042,26.3302,876965.0
2018-08-15 09:30:00,30.27,30.4,29.96,30.09,244117.0,26.1745,26.2869,25.9065,26.0189,244117.0
2018-08-15 09:40:00,30.08,30.11,30.01,30.01,164319.0,26.0102,26.0362,25.9497,25.9497,164319.0
2018-08-15 09:50:00,30.01,30.01,29.88,29.94,188148.0,25.9497,25.9497,25.8373,25.8892,188148.0
2018-08-15 10:00:00,29.94,29.96,29.79,29.81,174519.0,25.8892,25.9065,25.7595,25.7768,174519.0
2018-08-15 10:10:00,29.81,30.0,29.81,29.97,307841.0,25.7768,25.941,25.7768,25.9151,307841.0
2018-08-15 10:20:00,29.97,30.02,29.95,29.98,99852.0,25.9151,25.9583,25.8978,25.9238,99852.0
2018-08-15 10:30:00,29.97,30.04,29.95,30.02,144861.0,25.9151,25.9756,25.8978,25.9583,144861.0
2018-08-15 10:40:00,30.02,30.06,29.99,30.0,112885.0,25.9583,25.9929,25.9324,25.941,112885.0
2018-08-15 10:50:00,30.0,30.04,29.95,30.03,126061.0,25.941,25.9756,25.8978,25.967,126061.0
2018-08-15 11:00:00,30.04,30.22,30.03,30.22,120545.0,25.9756,26.1313,25.967,26.1313,120545.0
2018-08-15 11:10:00,30.22,30.26,30.12,30.14,96319.0,26.1313,26.1659,26.0448,26.0621,96319.0
2018-08-15 11:20:00,30.13,30.2,30.11,30.18,112867.0,26.0535,26.114,26.0362,26.0967,112867.0
2018-08-15 11:30:00,30.19,30.23,30.17,30.18,168801.0,26.1053,26.1399,26.088,26.0967,168801.0
2018-08-15 11:40:00,30.18,30.24,30.16,30.21,93235.0,26.0967,26.1486,26.0794,26.1226,93235.0
2018-08-15 11:50:00,30.21,30.23,30.17,30.19,217755.0,26.1226,26.1399,26.088,26.1053,217755.0
2018-08-15 12:00:00,30.19,30.23,30.17,30.21,394118.0,26.1053,26.1399,26.088,26.1226,394118.0
2018-08-15 12:10:00,30.21,30.27,30.18,30.2,790853.0,26.1226,26.1745,26.0967,26.114,790853.0
2018-08-15 12:20:00,30.2,30.21,30.11,30.12,109735.0,26.114,26.1226,26.0362,26.0448,109735.0
2018-08-15 12:30:00,30.12,30.14,30.11,30.14,70065.0,26.0448,26.0621,26.0362,26.0621,70065.0
2018-08-15 12:40:00,30.14,30.16,30.11,30.12,68203.0,26.0621,26.0794,26.0362,26.0448,68203.0
2018-08-15 12:50:00,30.12,30.12,30.08,30.1,175423.0,26.0448,26.0448,26.0102,26.0275,175423.0
2018-08-15 13:00:00,30.1,30.13,30.05,30.08,219421.0,26.0275,26.0535,25.9843,26.0102,219421.0
2018-08-15 13:10:00,30.09,30.11,30.08,30.08,217823.0,26.0189,26.0362,26.0102,26.0102,217823.0
2018-08-15 13:20:00,30.08,30.1,30.03,30.03,184066.0,26.0102,26.0275,25.967,25.967,184066.0
2018-08-15 13:30:00,30.04,30.04,29.96,29.98,191128.0,25.9756,25.9756,25.9065,25.9238,191128.0
2018-08-15 13:40:00,29.98,30.0,29.95,29.96,136353.0,25.9238,25.941,25.8978,25.9065,136353.0
2018-08-15 13:50:00,29.96,29.97,29.92,29.96,123076.0,25.9065,25.9151,25.8719,25.9065,123076.0
2018-08-15 14:00:00,29.95,29.99,29.93,29.94,141056.0,25.8978,25.9324,25.8805,25.8892,141056.0
2018-08-15 14:10:00,29.94,29.94,29.9,29.91,89662.0,25.8892,25.8892,25.8546,25.8632,89662.0
2018-08-15 14:20:00,29.92,29.93,29.89,29.89,74381.0,25.8719,25.8805,25.8459,25.8459,74381.0
2018-08-15 14:30:00,29.89,29.97,29.88,29.95,129335.0,25.8459,25.9151,25.8373,25.8978,129335.0
2018-08-15 14:40:00,29.96,29.96,29.94,29.95,72628.0,25.9065,25.9065,25.8892,25.8978,72628.0
2018-08-15 14:50:00,29.95,29.99,29.94,29.99,115146.0,25.8978,25.9324,25.8892,25.9324,115146.0
2018-08-15 15:00:00,29.99,30.01,29.98,30.0,71249.0,25.9324,25.9497,25.9238,25.941,71249.0
2018-08-15 15:10:00,30.0,30.02,29.98,30.0,148840.0,25.941,25.9583,25.9238,25.941,148840.0
2018-08-15 15:20:00,29.99,30.04,29.98,30.03,122565.0,25.9324,25.9756,25.9238,25.967,122565.0
2018-08-15 15:30:00,30.03,30.11,30.02,30.1,170610.0,25.967,26.0362,25.9583,26.0275,170610.0
2018-08-15 15:40:00,30.1,30.13,30.07,30.1,248992.0,26.0275,26.0535,26.0016,26.0275,248992.0
2018-08-15 15:50:00,30.09,30.1,30.06,30.08,447482.0,26.0189,26.0275,25.9929,26.0102,447482.0
2018-08-16 09:30:00,30.27,30.53,29.91,30.3,479471.0,26.1745,26.3993,25.8632,26.2005,479471.0
2018-08-16 09:40:00,30.31,30.31,30.05,30.16,276146.0,26.2091,26.2091,25.9843,26.0794,276146.0
2018-08-16 09:50:00,30.16,30.2,30.09,30.19,179394.0,26.0794,26.114,26.0189,26.1053,179394.0
2018-08-16 10:00:00,30.19,30.29,30.18,30.29,193381.0,26.1053,26.1918,26.0967,26.1918,193381.0
2018-08-16 10:10:00,30.29,30.32,30.22,30.25,247035.0,26.1918,26.2177,26.1313,26.1572,247035.0
2018-08-16 10:20:00,30.24,30.33,30.22,30.33,167350.0,26.1486,26.2264,26.1313,26.2264,167350.0
2018-08-16 10:30:00,30.32,30.36,30.29,30.3,214280.0,26.2177,26.2523,26.1918,26.2005,214280.0
2018-08-16 10:40:00,30.29,30.31,30.24,30.27,213577.0,26.1918,26.2091,26.1486,26.1745,213577.0
2018-08-16 10:50:00,30.27,30.27,30.12,30.14,186583.0,26.1745,26.1745,26.0448,26.0621,186583.0
2018-08-16 11:00:00,30.15,30.18,30.08,30.08,241279.0,26.0708,26.0967,26.0102,26.0102,241279.0
2018-08-16 11:10:00,30.07,30.1,30.05,30.09,256410.0,26.0016,26.0275,25.9843,26.0189,256410.0
2018-08-16 11:20:00,30.08,30.29,30.08,30.27,157956.0,26.0102,26.1918,26.0102,26.1745,157956.0
2018-08-16 11:30:00,30.26,30.34,30.25,30.31,320640.0,26.1659,26.235,26.1572,26.2091,320640.0
2018-08-16 11:40:00,30.31,30.4,30.3,30.39,360087.0,26.2091,26.2869,26.2005,26.2783,360087.0
2018-08-16 11:50:00,30.39,30.45,30.35,30.38,274292.0,26.2783,26.3302,26.2437,26.2696,274292.0
2018-08-16 12:00:00,30.38,30.42,30.35,30.35,582781.0,26.2696,26.3042,26.2437,26.2437,582781.0
2018-08-16 12:10:00,30.36,30.41,30.35,30.39,327448.0,26.2523,26.2956,26.2437,26.2783,327448.0
2018-08-16 12:20:00,30.38,30.41,30.38,30.41,149140.0,26.2696,26.2956,26.2696,26.2956,149140.0
2018-08-16 12:30:00,30.41,30.48,30.41,30.42,303889.0,26.2956,26.3561,26.2956,26.3042,303889.0
2018-08-16 12:40:00,30.43,30.43,30.34,30.35,218042.0,26.3129,26.3129,26.235,26.2437,218042.0
2018-08-16 12:50:00,30.35,30.37,30.3,30.34,111888.0,26.2437,26.261,26.2005,26.235,111888.0
2018-08-16 13:00:00,30.34,30.37,30.33,30.36,206295.0,26.235,26.261,26.2264,26.2523,206295.0
2018-08-16 13:10:00,30.36,30.39,30.36,30.38,107790.0,26.2523,26.2783,26.2523,26.2696,107790.0
2018-08-16 13:20:00,30.39,30.43,30.38,30.4,120797.0,26.2783,26.3129,26.2696,26.2869,120797.0
2018-08-16 13:30:00,30.4,30.42,30.38,30.39,163083.0,26.2869,26.3042,26.2696,26.2783,163083.0
2018-08-16 13:40:00,30.4,30.45,30.39,30.44,226173.0,26.2869,26.3302,26.2783,26.3215,226173.0
2018-08-16 13:50:00,30.44,30.45,30.4,30.41,78697.0,26.3215,26.3302,26.2869,26.2956,78697.0
2018-08-16 14:00:00,30.41,30.47,30.39,30.46,184063.0,26.2956,26.3475,26.2783,26.3388,184063.0
2018-08-16 14:10:00,30.46,30.49,30.45,30.48,131958.0,26.3388,26.3647,26.3302,26.3561,131958.0
2018-08-16 14:20:00,30.49,30.62,30.47,30.61,540857.0,26.3647,26.4772,26.3475,26.4685,540857.0
2018-08-16 14:30:00,30.61,30.61,30.48,30.52,234571.0,26.4685,26.4685,26.3561,26.3907,234571.0
2018-08-16 14:40:00,30.52,30.56,30.5,30.52,113273.0,26.3907,26.4253,26.3734,26.3907,113273.0
2018-08-16 14:50:00,30.52,30.53,30.49,30.49,118180.0,26.3907,26.3993,26.3647,26.3647,118180.0
2018-08-16 15:00:00,30.5,30.51,30.47,30.5,152804.0,26.3734,26.382,26.3475,26.3734,152804.0
2018-08-16 15:10:00,30.49,30.54,30.48,30.5,357926.0,26.3647,26.408,26.3561,26.3734,357926.0
2018-08-16 15:20:00,30.5,30.57,30.49,30.57,172140.0,26.3734,26.4339,26.3647,26.4339,172140.0
2018-08-16 15:30:00,30.57,30.6,30.54,30.57,254012.0,26.4339,26.4599,26.408,26.4339,254012.0
2018-08-16 15:40:00,30.57,30.59,30.5,30.52,192045.0,26.4339,26.4512,26.3734,26.3907,192045.0
2018-08-16 15:50:00,30.51,30.53,30.47,30.52,419363.0,26.382,26.3993,26.3475,26.3907,419363.0
2018-08-17 09:30:00,30.42,30.49,30.21,30.46,490916.0,26.3042,26.3647,26.1226,26.3388,490916.0
2018-08-17 09:40:00,30.47,30.58,30.45,30.53,170222.0,26.3475,26.4426,26.3302,26.3993,170222.0
2018-08-17 09:50:00,30.52,30.76,30.51,30.7,530815.0,26.3907,26.5982,26.382,26.5463,530815.0
2018-08-17 10:00:00,30.69,30.8,30.65,30.7,225165.0,26.5377,26.6328,26.5031,26.5463,225165.0
2018-08-17 10:10:00,30.7,30.72,30.63,30.72,165912.0,26.5463,26.5636,26.4858,26.5636,165912.0
2018-08-17 10:20:00,30.72,30.91,30.71,30.9,199465.0,26.5636,26.7279,26.555,26.7193,199465.0
2018-08-17 10:30:00,30.9,30.92,30.83,30.92,182482.0,26.7193,26.7366,26.6587,26.7366,182482.0
2018-08-17 10:40:00,30.92,31.05,30.91,31.03,456990.0,26.7366,26.849,26.7279,26.8317,456990.0
2018-08-17 10:50:00,31.03,31.06,31.0,31.05,184579.0,26.8317,26.8576,26.8057,26.849,184579.0
2018-08-17 11:00:00,31.05,31.07,30.96,31.07,226440.0,26.849,26.8663,26.7712,26.8663,226440.0
2018-08-17 11:10:00,31.07,31.18,31.04,31.13,262055.0,26.8663,26.9614,26.8403,26.9182,262055.0
2018-08-17 11:20:00,31.13,31.13,31.02,31.07,130851.0,26.9182,26.9182,26.823,26.8663,130851.0
2018-08-17 11:30:00,31.08,31.16,31.07,31.16,138976.0,26.8749,26.9441,26.8663,26.9441,138976.0
2018-08-17 11:40:00,31.17,31.24,31.13,31.24,178517.0,26.9527,27.0133,26.9182,27.0133,178517.0
2018-08-17 11:50:00,31.24,31.25,31.18,31.21,120075.0,27.0133,27.0219,26.9614,26.9873,120075.0
2018-08-17 12:00:00,31.21,31.22,31.14,31.16,118792.0,26.9873,26.996,26.9268,26.9441,118792.0
2018-08-17 12:10:00,31.17,31.25,31.14,31.24,231236.0,26.9527,27.0219,26.9268,27.0133,231236.0
2018-08-17 12:20:00,31.24,31.33,31.23,31.32,182241.0,27.0133,27.0911,27.0046,27.0825,182241.0
2018-08-17 12:30:00,31.32,31.36,31.28,31.3,188589.0,27.0825,27.117,27.0479,27.0652,188589.0
2018-08-17 12:40:00,31.3,31.35,31.29,31.33,382156.0,27.0652,27.1084,27.0565,27.0911,382156.0
2018-08-17 12:50:00,31.33,31.39,31.3,31.35,303580.0,27.0911,27.143,27.0652,27.1084,303580.0
2018-08-17 13:00:00,31.36,31.41,31.35,31.41,109668.0,27.117,27.1603,27.1084,27.1603,109668.0
2018-08-17 13:10:00,31.4,31.48,31.4,31.47,438782.0,27.1516,27.2208,27.1516,27.2122,438782.0
2018-08-17 13:20:00,31.47,31.52,31.45,31.49,289938.0,27.2122,27.2554,27.1949,27.2295,289938.0
2018-08-17 13:30:00,31.49,31.5,31.45,31.5,186781.0,27.2295,27.2381,27.1949,27.2381,186781.0
2018-08-17 13:40:00,31.5,31.53,31.49,31.5,152797.0,27.2381,27.264,27.2295,27.2381,152797.0
2018-08-17 13:50:00,31.5,31.69,31.49,31.64,384384.0,27.2381,27.4024,27.2295,27.3592,384384.0
2018-08-17 14:00:00,31.64,31.71,31.57,31.65,360479.0,27.3592,27.4197,27.2986,27.3678,360479.0
2018-08-17 14:10:00,31.65,31.69,31.62,31.66,251631.0,27.3678,27.4024,27.3419,27.3765,251631.0
2018-08-17 14:20:00,31.66,31.69,31.64,31.67,227359.0,27.3765,27.4024,27.3592,27.3851,227359.0
2018-08-17 14:30:00,31.67,31.68,31.59,31.61,186859.0,27.3851,27.3937,27.3159,27.3332,186859.0
2018-08-17 14:40:00,31.61,31.65,31.58,31.58,120604.0,27.3332,27.3678,27.3073,27.3073,120604.0
2018-08-17 14:50:00,31.58,31.64,31.58,31.63,144504.0,27.3073,27.3592,27.3073,27.3505,144504.0
2018-08-17 15:00:00,31.63,31.64,31.54,31.54,197859.0,27.3505,27.3592,27.2727,27.2727,197859.0
2018-08-17 15:10:00,31.55,31.55,31.49,31.5,144264.0,27.2813,27.2813,27.2295,27.2381,144264.0
2018-08-17 15:20:00,31.5,31.52,31.45,31.49,337995.0,27.2381,27.2554,27.1949,27.2295,337995.0
2018-08-17 15:30:00,31.49,31.49,31.41,31.41,171021.0,27.2295,27.2295,27.1603,27.1603,171021.0
2018-08-17 15:40:00,31.42,31.45,31.32,31.33,533697.0,27.1689,27.1949,27.0825,27.0911,533697.0
2018-08-17 15:50:00,31.32,31.35,31.31,31.35,727709.0,27.0825,27.1084,27.0738,27.1084,727709.0
2018-08-20 09:30:00,31.49,31.6,31.33,31.34,189552.0,27.2295,27.3246,27.0911,27.0997,189552.0
2018-08-20 09:40:00,31.33,31.47,31.3,31.46,99458.0,27.0911,27.2122,27.0652,27.2035,99458.0
2018-08-20 09:50:00,31.47,31.49,31.37,31.39,97122.0,27.2122,27.2295,27.1257,27.143,97122.0
2018-08-20 10:00:00,31.39,31.48,31.38,31.43,94140.0,27.143,27.2208,27.1343,27.1776,94140.0
2018-08-20 10:10:00,31.42,31.49,31.36,31.49,102062.0,27.1689,27.2295,27.117,27.2295,102062.0
2018-08-20 10:20:00,31.49,31.49,31.42,31.47,122117.0,27.2295,27.2295,27.1689,27.2122,122117.0
2018-08-20 10:30:00,31.47,31.54,31.44,31.48,93039.0,27.2122,27.2727,27.1862,27.2208,93039.0
2018-08-20 10:40:00,31.47,31.47,31.43,31.44,107805.0,27.2122,27.2122,27.1776,27.1862,107805.0
2018-08-20 10:50:00,31.44,31.46,31.43,31.46,116078.0,27.1862,27.2035,27.1776,27.2035,116078.0
2018-08-20 11:00:00,31.46,31.57,31.45,31.48,121518.0,27.2035,27.2986,27.1949,27.2208,121518.0
2018-08-20 11:10:00,31.48,31.52,31.47,31.48,118889.0,27.2208,27.2554,27.2122,27.2208,118889.0
2018-08-20 11:20:00,31.48,31.49,31.42,31.44,166245.0,27.2208,27.2295,27.1689,27.1862,166245.0
2018-08-20 11:30:00,31.45,31.49,31.42,31.48,92220.0,27.1949,27.2295,27.1689,27.2208,92220.0
2018-08-20 11:40:00,31.48,31.51,31.44,31.5,76705.0,27.2208,27.2467,27.1862,27.2381,76705.0
2018-08-20 11:50:00,31.5,31.55,31.5,31.54,61215.0,27.2381,27.2813,27.2381,27.2727,61215.0
2018-08-20 12:00:00,31.54,31.54,31.48,31.49,70772.0,27.2727,27.2727,27.2208,27.2295,70772.0
2018-08-20 12:10:00,31.49,31.5,31.45,31.46,79936.0,27.2295,27.2381,27.1949,27.2035,79936.0
2018-08-20 12:20:00,31.45,31.5,31.44,31.5,101879.0,27.1949,27.2381,27.1862,27.2381,101879.0
2018-08-20 12:30:00,31.51,31.51,31.44,31.46,94678.0,27.2467,27.2467,27.1862,27.2035,94678.0
2018-08-20 12:40:00,31.46,31.46,31.41,31.42,88678.0,27.2035,27.2035,27.1603,27.1689,88678.0
2018-08-20 12:50:00,31.42,31.42,31.37,31.39,187524.0,27.1689,27.1689,27.1257,27.143,187524.0
2018-08-20 13:00:00,31.39,31.43,31.38,31.43,97591.0,27.143,27.1776,27.1343,27.1776,97591.0
2018-08-20 13:10:00,31.43,31.47,31.43,31.44,91103.0,27.1776,27.2122,27.1776,27.1862,91103.0
2018-08-20 13:20:00,31.45,31.45,31.4,31.44,139145.0,27.1949,27.1949,27.1516,27.1862,139145.0
2018-08-20 13:30:00,31.44,31.44,31.37,31.39,85996.0,27.1862,27.1862,27.1257,27.143,85996.0
2018-08-20 13:40:00,31.38,31.4,31.37,31.4,165531.0,27.1343,27.1516,27.1257,27.1516,165531.0
2018-08-20 13:50:00,31.4,31.44,31.39,31.44,68461.0,27.1516,27.1862,27.143,27.1862,68461.0
2018-08-20 14:00:00,31.44,31.45,31.4,31.42,171018.0,27.1862,27.1949,27.1516,27.1689,171018.0
2018-08-20 14:10:00,31.42,31.46,31.4,31.46,120047.0,27.1689,27.2035,27.1516,27.2035,120047.0
2018-08-20 14:20:00,31.45,31.46,31.41,31.43,73884.0,27.1949,27.2035,27.1603,27.1776,73884.0
2018-08-20 14:30:00,31.43,31.44,31.37,31.38,139892.0,27.1776,27.1862,27.1257,27.1343,139892.0
2018-08-20 14:40:00,31.39,31.4,31.37,31.38,64109.0,27.143,27.1516,27.1257,27.1343,64109.0
2018-08-20 14:50:00,31.39,31.39,31.35,31.38,51163.0,27.143,27.143,27.1084,27.1343,51163.0
2018-08-20 15:00:00,31.38,31.39,31.33,31.36,97235.0,27.1343,27.143,27.0911,27.117,97235.0
2018-08-20 15:10:00,31.36,31.37,31.33,31.34,127637.0,27.117,27.1257,27.0911,27.0997,127637.0
2018-08-20 15:20:00,31.34,31.36,31.32,31.34,130635.0,27.0997,27.117,27.0825,27.0997,130635.0
2018-08-20 15:30:00,31.34,31.38,31.3,31.36,213979.0,27.0997,27.1343,27.0652,27.117,213979.0
2018-08-20 15:40:00,31.36,31.44,31.35,31.41,218811.0,27.117,27.1862,27.1084,27.1603,218811.0
2018-08-20 15:50:00,31.42,31.42,31.38,31.4,430894.0,27.1689,27.1689,27.1343,27.1516,430894.0
2018-08-21 09:30:00,31.5,31.52,31.34,31.47,175553.0,27.2381,27.2554,27.0997,27.2122,175553.0
2018-08-21 09:40:00,31.47,31.55,31.45,31.53,193792.0,27.2122,27.2813,27.1949,27.264,193792.0
2018-08-21 09:50:00,31.52,31.57,31.51,31.55,93435.0,27.2554,27.2986,27.2467,27.2813,93435.0
2018-08-21 10:00:00,31.55,31.56,31.33,31.35,136171.0,27.2813,27.29,27.0911,27.1084,136171.0
2018-08-21 10:10:00,31.35,31.36,31.19,31.2,103011.0,27.1084,27.117,26.97,26.9787,103011.0
2018-08-21 10:20:00,31.2,31.2,31.09,31.09,99498.0,26.9787,26.9787,26.8836,26.8836,99498.0
2018-08-21 10:30:00,31.09,31.18,31.09,31.12,82814.0,26.8836,26.9614,26.8836,26.9095,82814.0
2018-08-21 10:40:00,31.12,31.13,31.03,31.09,162162.0,26.9095,26.9182,26.8317,26.8836,162162.0
2018-08-21 10:50:00,31.09,31.13,31.04,31.08,118824.0,26.8836,26.9182,26.8403,26.8749,118824.0
2018-08-21 11:00:00,31.08,31.13,31.07,31.1,91357.0,26.8749,26.9182,26.8663,26.8922,91357.0
2018-08-21 11:10:00,31.1,31.2,31.07,31.2,92709.0,26.8922,26.9787,26.8663,26.9787,92709.0
2018-08-21 11:20:00,31.2,31.21,31.15,31.17,144188.0,26.9787,26.9873,26.9355,26.9527,144188.0
2018-08-21 11:30:00,31.16,31.24,31.14,31.24,82614.0,26.9441,27.0133,26.9268,27.0133,82614.0
2018-08-21 11:40:00,31.24,31.28,31.22,31.25,80927.0,27.0133,27.0479,26.996,27.0219,80927.0
2018-08-21 11:50:00,31.24,31.25,31.2,31.21,83564.0,27.0133,27.0219,26.9787,26.9873,83564.0
2018-08-21 12:00:00,31.22,31.26,31.21,31.25,144266.0,26.996,27.0306,26.9873,27.0219,144266.0
2018-08-21 12:10:00,31.25,31.26,31.22,31.24,79469.0,27.0219,27.0306,26.996,27.0133,79469.0
2018-08-21 12:20:00,31.25,31.25,31.23,31.25,61809.0,27.0219,27.0219,27.0046,27.0219,61809.0
2018-08-21 12:30:00,31.25,31.28,31.24,31.28,67610.0,27.0219,27.0479,27.0133,27.0479,67610.0
2018-08-21 12:40:00,31.28,31.29,31.24,31.26,159617.0,27.0479,27.0565,27.0133,27.0306,159617.0
2018-08-21 12:50:00,31.27,31.27,31.24,31.25,108493.0,27.0392,27.0392,27.0133,27.0219,108493.0
2018-08-21 13:00:00,31.26,31.29,31.25,31.28,64235.0,27.0306,27.0565,27.0219,27.0479,64235.0
2018-08-21 13:10:00,31.28,31.33,31.28,31.33,60665.0,27.0479,27.0911,27.0479,27.0911,60665.0
2018-08-21 13:20:00,31.33,31.33,31.29,31.3,49534.0,27.0911,27.0911,27.0565,27.0652,49534.0
2018-08-21 13:30:00,31.31,31.31,31.27,31.29,60136.0,27.0738,27.0738,27.0392,27.0565,60136.0
2018-08-21 13:40:00,31.28,31.29,31.23,31.25,86185.0,27.0479,27.0565,27.0046,27.0219,86185.0
2018-08-21 13:50:00,31.25,31.29,31.25,31.29,53885.0,27.0219,27.0565,27.0219,27.0565,53885.0
2018-08-21 14:00:00,31.28,31.3,31.28,31.28,67715.0,27.0479,27.0652,27.0479,27.0479,67715.0
2018-08-21 14:10:00,31.28,31.31,31.28,31.3,132685.0,27.0479,27.0738,27.0479,27.0652,132685.0
2018-08-21 14:20:00,31.3,31.3,31.29,31.3,37682.0,27.0652,27.0652,27.0565,27.0652,37682.0
2018-08-21 14:30:00,31.3,31.3,31.24,31.25,145981.0,27.0652,27.0652,27.0133,27.0219,145981.0
2018-08-21 14:40:00,31.24,31.25,31.19,31.19,98488.0,27.0133,27.0219,26.97,26.97,98488.0
2018-08-21 14:50:00,31.19,31.24,31.18,31.23,130734.0,26.97,27.0133,26.9614,27.0046,130734.0
2018-08-21 15:00:00,31.23,31.31,31.23,31.31,71329.0,27.0046,27.0738,27.0046,27.0738,71329.0
2018-08-21 15:10:00,31.31,31.35,31.29,31.35,121052.0,27.0738,27.1084,27.0565,27.1084,121052.0
2018-08-21 15:20:00,31.35,31.35,31.31,31.33,112393.0,27.1084,27.1084,27.0738,27.0911,112393.0
2018-08-21 15:30:00,31.34,31.34,31.29,31.3,120814.0,27.0997,27.0997,27.0565,27.0652,120814.0
2018-08-21 15:40:00,31.3,31.33,31.27,31.33,217859.0,27.0652,27.0911,27.0392,27.0911,217859.0
2018-08-21 15:50:00,31.32,31.38,31.32,31.36,469012.0,27.0825,27.1343,27.0825,27.117,469012.0
2018-08-22 09:30:00,31.45,31.67,31.35,31.6,352449.0,27.1949,27.3851,27.1084,27.3246,352449.0
2018-08-22 09:40:00,31.6,31.77,31.59,31.68,244878.0,27.3246,27.4716,27.3159,27.3937,244878.0
2018-08-22 09:50:00,31.68,31.7,31.6,31.69,162202.0,27.3937,27.411,27.3246,27.4024,162202.0
2018-08-22 10:00:00,31.68,31.8,31.67,31.69,229127.0,27.3937,27.4975,27.3851,27.4024,229127.0
2018-08-22 10:10:00,31.69,31.81,31.69,31.78,266264.0,27.4024,27.5062,27.4024,27.4802,266264.0
2018-08-22 10:20:00,31.78,31.78,31.68,31.74,450501.0,27.4802,27.4802,27.3937,27.4456,450501.0
2018-08-22 10:30:00,31.73,31.89,31.71,31.88,567203.0,27.437,27.5753,27.4197,27.5667,567203.0
2018-08-22 10:40:00,31.88,31.94,31.87,31.9,205446.0,27.5667,27.6186,27.558,27.584,205446.0
2018-08-22 10:50:00,31.9,31.91,31.84,31.86,240911.0,27.584,27.5926,27.5321,27.5494,240911.0
2018-08-22 11:00:00,31.86,31.9,31.85,31.88,278147.0,27.5494,27.584,27.5407,27.5667,278147.0
2018-08-22 11:10:00,31.88,31.94,31.85,31.93,275236.0,27.5667,27.6186,27.5407,27.6099,275236.0
2018-08-22 11:20:00,31.94,31.98,31.91,31.96,155465.0,27.6186,27.6532,27.5926,27.6359,155465.0
2018-08-22 11:30:00,31.96,31.97,31.88,31.88,161959.0,27.6359,27.6445,27.5667,27.5667,161959.0
2018-08-22 11:40:00,31.89,31.96,31.87,31.93,166949.0,27.5753,27.6359,27.558,27.6099,166949.0
2018-08-22 11:50:00,31.92,31.97,31.9,31.94,193835.0,27.6013,27.6445,27.584,27.6186,193835.0
2018-08-22 12:00:00,31.94,31.99,31.92,31.99,124037.0,27.6186,27.6618,27.6013,27.6618,124037.0
2018-08-22 12:10:00,31.99,31.99,31.91,31.91,145647.0,27.6618,27.6618,27.5926,27.5926,145647.0
2018-08-22 12:20:00,31.92,31.98,31.91,31.94,148860.0,27.6013,27.6532,27.5926,27.6186,148860.0
2018-08-22 12:30:00,31.95,31.95,31.93,31.95,64346.0,27.6272,27.6272,27.6099,27.6272,64346.0
2018-08-22 12:40:00,31.94,31.95,31.92,31.93,187397.0,27.6186,27.6272,27.6013,27.6099,187397.0
2018-08-22 12:50:00,31.92,31.95,31.88,31.9,280022.0,27.6013,27.6272,27.5667,27.584,280022.0
2018-08-22 13:00:00,31.9,31.9,31.86,31.88,255163.0,27.584,27.584,27.5494,27.5667,255163.0
2018-08-22 13:10:00,31.88,31.9,31.87,31.89,124233.0,27.5667,27.584,27.558,27.5753,124233.0
2018-08-22 13:20:00,31.89,31.9,31.87,31.9,136363.0,27.5753,27.584,27.558,27.584,136363.0
2018-08-22 13:30:00,31.9,31.9,31.88,31.9,123018.0,27.584,27.584,27.5667,27.584,123018.0
2018-08-22 13:40:00,31.89,31.91,31.75,31.75,640230.0,27.5753,27.5926,27.4543,27.4543,640230.0
2018-08-22 13:50:00,31.76,31.76,31.66,31.71,373474.0,27.4629,27.4629,27.3765,27.4197,373474.0
2018-08-22 14:00:00,31.71,31.86,31.7,31.83,390286.0,27.4197,27.5494,27.411,27.5234,390286.0
2018-08-22 14:10:00,31.82,31.85,31.81,31.82,161990.0,27.5148,27.5407,27.5062,27.5148,161990.0
2018-08-22 14:20:00,31.83,31.83,31.68,31.69,923529.0,27.5234,27.5234,27.3937,27.4024,923529.0
2018-08-22 14:30:00,31.69,31.76,31.68,31.73,272224.0,27.4024,27.4629,27.3937,27.437,272224.0
2018-08-22 14:40:00,31.72,31.77,31.72,31.75,463740.0,27.4283,27.4716,27.4283,27.4543,463740.0
2018-08-22 14:50:00,31.75,31.76,31.73,31.76,486242.0,27.4543,27.4629,27.437,27.4629,486242.0
2018-08-22 15:00:00,31.76,31.83,31.75,31.76,378447.0,27.4629,27.5234,27.4543,27.4629,378447.0
2018-08-22 15:10:00,31.76,31.8,31.75,31.8,387975.0,27.4629,27.4975,27.4543,27.4975,387975.0
2018-08-22 15:20:00,31.79,31.82,31.77,31.78,223937.0,27.4889,27.5148,27.4716,27.4802,223937.0
2018-08-22 15:30:00,31.79,31.81,31.76,31.76,267397.0,27.4889,27.5062,27.4629,27.4629,267397.0
2018-08-22 15:40:00,31.76,31.8,31.73,31.75,476813.0,27.4629,27.4975,27.437,27.4543,476813.0
2018-08-22 15:50:00,31.74,31.76,31.71,31.73,864780.0,27.4456,27.4629,27.4197,27.437,864780.0
2018-08-23 09:30:00,31.6,31.88,31.51,31.68,641908.0,27.3246,27.5667,27.2467,27.3937,641908.0
2018-08-23 09:40:00,31.68,31.85,31.66,31.84,351893.0,27.3937,27.5407,27.3765,27.5321,351893.0
2018-08-23 09:50:00,31.85,31.95,31.77,31.87,302763.0,27.5407,27.6272,27.4716,27.558,302763.0
2018-08-23 10:00:00,31.88,31.93,31.82,31.89,165624.0,27.5667,27.6099,27.5148,27.5753,165624.0
2018-08-23 10:10:00,31.88,31.94,31.87,31.9,144532.0,27.5667,27.6186,27.558,27.584,144532.0
2018-08-23 10:20:00,31.91,31.93,31.87,31.92,103483.0,27.5926,27.6099,27.558,27.6013,103483.0
2018-08-23 10:30:00,31.91,31.99,31.91,31.96,400927.0,27.5926,27.6618,27.5926,27.6359,400927.0
2018-08-23 10:40:00,31.96,31.97,31.85,31.89,368200.0,27.6359,27.6445,27.5407,27.5753,368200.0
2018-08-23 10:50:00,31.9,31.92,31.87,31.89,113857.0,27.584,27.6013,27.558,27.5753,113857.0
2018-08-23 11:00:00,31.89,31.93,31.87,31.9,214689.0,27.5753,27.6099,27.558,27.584,214689.0
2018-08-23 11:10:00,31.9,31.91,31.86,31.89,129830.0,27.584,27.5926,27.5494,27.5753,129830.0
2018-08-23 11:20:00,31.9,31.9,31.85,31.87,116761.0,27.584,27.584,27.5407,27.558,116761.0
2018-08-23 11:30:00,31.86,31.94,31.86,31.94,98265.0,27.5494,27.6186,27.5494,27.6186,98265.0
2018-08-23 11:40:00,31.94,32.03,31.92,32.02,290931.0,27.6186,27.6964,27.6013,27.6877,290931.0
2018-08-23 11:50:00,32.02,32.09,31.99,32.05,297354.0,27.6877,27.7483,27.6618,27.7137,297354.0
2018-08-23 12:00:00,32.05,32.06,31.96,31.97,79899.0,27.7137,27.7223,27.6359,27.6445,79899.0
2018-08-23 12:10:00,31.97,32.0,31.95,31.96,51897.0,27.6445,27.6704,27.6272,27.6359,51897.0
2018-08-23 12:20:00,31.96,31.99,31.91,31.95,157591.0,27.6359,27.6618,27.5926,27.6272,157591.0
2018-08-23 12:30:00,31.95,31.96,31.93,31.94,49802.0,27.6272,27.6359,27.6099,27.6186,49802.0
2018-08-23 12:40:00,31.94,31.95,31.92,31.94,82888.0,27.6186,27.6272,27.6013,27.6186,82888.0
2018-08-23 12:50:00,31.95,31.96,31.92,31.94,66941.0,27.6272,27.6359,27.6013,27.6186,66941.0
2018-08-23 13:00:00,31.93,32.01,31.92,31.99,175904.0,27.6099,27.6791,27.6013,27.6618,175904.0
2018-08-23 13:10:00,32.0,32.01,31.97,32.0,46024.0,27.6704,27.6791,27.6445,27.6704,46024.0
2018-08-23 13:20:00,32.0,32.0,31.95,31.97,82928.0,27.6704,27.6704,27.6272,27.6445,82928.0
2018-08-23 13:30:00,31.98,31.99,31.93,31.96,77599.0,27.6532,27.6618,27.6099,27.6359,77599.0
2018-08-23 13:40:00,31.97,32.0,31.94,31.97,98849.0,27.6445,27.6704,27.6186,27.6445,98849.0
2018-08-23 13:50:00,31.97,32.03,31.95,32.03,91096.0,27.6445,27.6964,27.6272,27.6964,91096.0
2018-08-23 14:00:00,32.03,32.19,32.02,32.19,371154.0,27.6964,27.8347,27.6877,27.8347,371154.0
2018-08-23 14:10:00,32.19,32.26,32.19,32.24,284505.0,27.8347,27.8953,27.8347,27.878,284505.0
2018-08-23 14:20:00,32.24,32.29,32.23,32.24,328875.0,27.878,27.9212,27.8693,27.878,328875.0
2018-08-23 14:30:00,32.23,32.26,32.22,32.26,156933.0,27.8693,27.8953,27.8607,27.8953,156933.0
2018-08-23 14:40:00,32.26,32.31,32.24,32.31,232960.0,27.8953,27.9385,27.878,27.9385,232960.0
2018-08-23 14:50:00,32.31,32.36,32.29,32.36,151539.0,27.9385,27.9817,27.9212,27.9817,151539.0
2018-08-23 15:00:00,32.36,32.4,32.32,32.38,289910.0,27.9817,28.0163,27.9472,27.999,289910.0
2018-08-23 15:10:00,32.38,32.38,32.08,32.1,1178376.0,27.999,27.999,27.7396,27.7569,1178376.0
2018-08-23 15:20:00,32.1,32.17,32.09,32.11,469567.0,27.7569,27.8174,27.7483,27.7656,469567.0
2018-08-23 15:30:00,32.11,32.18,32.11,32.17,280823.0,27.7656,27.8261,27.7656,27.8174,280823.0
2018-08-23 15:40:00,32.17,32.18,32.11,32.13,367131.0,27.8174,27.8261,27.7656,27.7829,367131.0
2018-08-23 15:50:00,32.13,32.31,32.13,32.31,1500029.0,27.7829,27.9385,27.7829,27.9385,1500029.0
2018-08-24 09:30:00,32.28,32.3,31.93,31.98,580675.0,27.9126,27.9299,27.6099,27.6532,580675.0
2018-08-24 09:40:00,31.97,31.98,31.85,31.89,401066.0,27.6445,27.6532,27.5407,27.5753,401066.0
2018-08-24 09:50:00,31.89,31.93,31.68,31.69,613460.0,27.5753,27.6099,27.3937,27.4024,613460.0
2018-08-24 10:00:00,31.69,31.81,31.67,31.72,524812.0,27.4024,27.5062,27.3851,27.4283,524812.0
2018-08-24 10:10:00,31.71,31.77,31.67,31.67,264764.0,27.4197,27.4716,27.3851,27.3851,264764.0
2018-08-24 10:20:00,31.68,31.7,31.61,31.69,257132.0,27.3937,27.411,27.3332,27.4024,257132.0
2018-08-24 10:30:00,31.69,31.69,31.59,31.66,186128.0,27.4024,27.4024,27.3159,27.3765,186128.0
2018-08-24 10:40:00,31.66,31.66,31.52,31.52,143478.0,27.3765,27.3765,27.2554,27.2554,143478.0
2018-08-24 10:50:00,31.52,31.55,31.42,31.44,164860.0,27.2554,27.2813,27.1689,27.1862,164860.0
2018-08-24 11:00:00,31.45,31.52,31.45,31.5,144368.0,27.1949,27.2554,27.1949,27.2381,144368.0
2018-08-24 11:10:00,31.5,31.5,31.35,31.35,241385.0,27.2381,27.2381,27.1084,27.1084,241385.0
2018-08-24 11:20:00,31.36,31.45,31.34,31.44,126449.0,27.117,27.1949,27.0997,27.1862,126449.0
2018-08-24 11:30:00,31.44,31.46,31.4,31.4,87759.0,27.1862,27.2035,27.1516,27.1516,87759.0
2018-08-24 11:40:00,31.4,31.42,31.33,31.41,142983.0,27.1516,27.1689,27.0911,27.1603,142983.0
2018-08-24 11:50:00,31.41,31.5,31.4,31.48,74588.0,27.1603,27.2381,27.1516,27.2208,74588.0
2018-08-24 12:00:00,31.49,31.5,31.41,31.43,93058.0,27.2295,27.2381,27.1603,27.1776,93058.0
2018-08-24 12:10:00,31.43,31.44,31.4,31.44,74147.0,27.1776,27.1862,27.1516,27.1862,74147.0
2018-08-24 12:20:00,31.44,31.5,31.41,31.5,128184.0,27.1862,27.2381,27.1603,27.2381,128184.0
2018-08-24 12:30:00,31.48,31.49,31.43,31.43,153197.0,27.2208,27.2295,27.1776,27.1776,153197.0
2018-08-24 12:40:00,31.44,31.46,31.43,31.46,118546.0,27.1862,27.2035,27.1776,27.2035,118546.0
2018-08-24 12:50:00,31.45,31.46,31.44,31.45,89510.0,27.1949,27.2035,27.1862,27.1949,89510.0
2018-08-24 13:00:00,31.45,31.48,31.44,31.46,123201.0,27.1949,27.2208,27.1862,27.2035,123201.0
2018-08-24 13:10:00,31.46,31.56,31.45,31.54,262786.0,27.2035,27.29,27.1949,27.2727,262786.0
2018-08-24 13:20:00,31.55,31.57,31.52,31.54,230757.0,27.2813,27.2986,27.2554,27.2727,230757.0
2018-08-24 13:30:00,31.55,31.55,31.46,31.49,168619.0,27.2813,27.2813,27.2035,27.2295,168619.0
2018-08-24 13:40:00,31.49,31.5,31.46,31.48,97215.0,27.2295,27.2381,27.2035,27.2208,97215.0
2018-08-24 13:50:00,31.48,31.48,31.45,31.46,63261.0,27.2208,27.2208,27.1949,27.2035,63261.0
2018-08-24 14:00:00,31.47,31.47,31.42,31.43,109599.0,27.2122,27.2122,27.1689,27.1776,109599.0
2018-08-24 14:10:00,31.44,31.45,31.43,31.44,108837.0,27.1862,27.1949,27.1776,27.1862,108837.0
2018-08-24 14:20:00,31.44,31.45,31.42,31.44,64663.0,27.1862,27.1949,27.1689,27.1862,64663.0
2018-08-24 14:30:00,31.44,31.44,31.42,31.43,48760.0,27.1862,27.1862,27.1689,27.1776,48760.0
2018-08-24 14:40:00,31.44,31.51,31.43,31.5,68224.0,27.1862,27.2467,27.1776,27.2381,68224.0
2018-08-24 14:50:00,31.5,31.5,31.45,31.46,80204.0,27.2381,27.2381,27.1949,27.2035,80204.0
2018-08-24 15:00:00,31.46,31.46,31.39,31.4,95933.0,27.2035,27.2035,27.143,27.1516,95933.0
2018-08-24 15:10:00,31.4,31.42,31.38,31.41,81158.0,27.1516,27.1689,27.1343,27.1603,81158.0
2018-08-24 15:20:00,31.41,31.42,31.29,31.32,201838.0,27.1603,27.1689,27.0565,27.0825,201838.0
2018-08-24 15:30:00,31.32,31.32,31.26,31.27,179218.0,27.0825,27.0825,27.0306,27.0392,179218.0
2018-08-24 15:40:00,31.27,31.32,31.26,31.27,214286.0,27.0392,27.0825,27.0306,27.0392,214286.0
2018-08-24 15:50:00,31.28,31.28,31.19,31.21,633019.0,27.0479,27.0479,26.97,26.9873,633019.0
2018-08-27 09:30:00,31.3,31.3,31.08,31.21,261904.0,27.0652,27.0652,26.8749,26.9873,261904.0
2018-08-27 09:40:00,31.2,31.4,31.19,31.33,194281.0,26.9787,27.1516,26.97,27.0911,194281.0
2018-08-27 09:50:00,31.32,31.32,31.12,31.22,175764.0,27.0825,27.0825,26.9095,26.996,175764.0
2018-08-27 10:00:00,31.21,31.25,31.19,31.22,153898.0,26.9873,27.0219,26.97,26.996,153898.0
2018-08-27 10:10:00,31.22,31.23,31.14,31.14,327324.0,26.996,27.0046,26.9268,26.9268,327324.0
2018-08-27 10:20:00,31.15,31.24,31.09,31.23,152071.0,26.9355,27.0133,26.8836,27.0046,152071.0
2018-08-27 10:30:00,31.23,31.23,31.01,31.01,135571.0,27.0046,27.0046,26.8144,26.8144,135571.0
2018-08-27 10:40:00,31.01,31.06,30.97,30.97,144511.0,26.8144,26.8576,26.7798,26.7798,144511.0
2018-08-27 10:50:00,30.97,31.03,30.97,31.02,99661.0,26.7798,26.8317,26.7798,26.823,99661.0
2018-08-27 11:00:00,31.02,31.02,30.97,30.98,71908.0,26.823,26.823,26.7798,26.7885,71908.0
2018-08-27 11:10:00,30.98,30.98,30.94,30.94,99807.0,26.7885,26.7885,26.7539,26.7539,99807.0
2018-08-27 11:20:00,30.94,30.98,30.9,30.97,153926.0,26.7539,26.7885,26.7193,26.7798,153926.0
2018-08-27 11:30:00,30.96,30.98,30.94,30.94,119009.0,26.7712,26.7885,26.7539,26.7539,119009.0
2018-08-27 11:40:00,30.95,30.98,30.94,30.98,74564.0,26.7625,26.7885,26.7539,26.7885,74564.0
2018-08-27 11:50:00,30.98,31.08,30.97,31.07,126926.0,26.7885,26.8749,26.7798,26.8663,126926.0
2018-08-27 12:00:00,31.07,31.08,31.04,31.05,45917.0,26.8663,26.8749,26.8403,26.849,45917.0
2018-08-27 12:10:00,31.05,31.05,30.96,30.98,118936.0,26.849,26.849,26.7712,26.7885,118936.0
2018-08-27 12:20:00,30.98,30.99,30.96,30.96,62949.0,26.7885,26.7971,26.7712,26.7712,62949.0
2018-08-27 12:30:00,30.97,31.0,30.96,30.98,52315.0,26.7798,26.8057,26.7712,26.7885,52315.0
2018-08-27 12:40:00,30.98,31.05,30.97,31.04,74826.0,26.7885,26.849,26.7798,26.8403,74826.0
2018-08-27 12:50:00,31.05,31.05,31.02,31.04,51365.0,26.849,26.849,26.823,26.8403,51365.0
2018-08-27 13:00:00,31.04,31.05,30.99,30.99,64692.0,26.8403,26.849,26.7971,26.7971,64692.0
2018-08-27 13:10:00,30.99,31.0,30.98,31.0,70271.0,26.7971,26.8057,26.7885,26.8057,70271.0
2018-08-27 13:20:00,31.0,31.08,30.98,31.07,150987.0,26.8057,26.8749,26.7885,26.8663,150987.0
2018-08-27 13:30:00,31.08,31.12,31.06,31.1,107617.0,26.8749,26.9095,26.8576,26.8922,107617.0
2018-08-27 13:40:00,31.1,31.11,31.04,31.05,61860.0,26.8922,26.9009,26.8403,26.849,61860.0
2018-08-27 13:50:00,31.05,31.05,31.02,31.04,56128.0,26.849,26.849,26.823,26.8403,56128.0
2018-08-27 14:00:00,31.04,31.07,31.0,31.06,231503.0,26.8403,26.8663,26.8057,26.8576,231503.0
2018-08-27 14:10:00,31.07,31.13,31.06,31.13,104883.0,26.8663,26.9182,26.8576,26.9182,104883.0
2018-08-27 14:20:00,31.13,31.13,31.11,31.13,92462.0,26.9182,26.9182,26.9009,26.9182,92462.0
2018-08-27 14:30:00,31.13,31.18,31.12,31.18,138669.0,26.9182,26.9614,26.9095,26.9614,138669.0
2018-08-27 14:40:00,31.18,31.19,31.12,31.15,82903.0,26.9614,26.97,26.9095,26.9355,82903.0
2018-08-27 14:50:00,31.15,31.15,31.14,31.15,58634.0,26.9355,26.9355,26.9268,26.9355,58634.0
2018-08-27 15:00:00,31.15,31.15,31.11,31.14,128839.0,26.9355,26.9355,26.9009,26.9268,128839.0
2018-08-27 15:10:00,31.14,31.14,31.09,31.11,145294.0,26.9268,26.9268,26.8836,26.9009,145294.0
2018-08-27 15:20:00,31.11,31.13,31.09,31.13,100808.0,26.9009,26.9182,26.8836,26.9182,100808.0
2018-08-27 15:30:00,31.13,31.13,31.09,31.13,122051.0,26.9182,26.9182,26.8836,26.9182,122051.0
2018-08-27 15:40:00,31.13,31.17,31.11,31.17,249523.0,26.9182,26.9527,26.9009,26.9527,249523.0
2018-08-27 15:50:00,31.16,31.2,31.14,31.19,501294.0,26.9441,26.9787,26.9268,26.97,501294.0
2018-08-28 09:30:00,31.22,31.34,31.1,31.17,219846.0,26.996,27.0997,26.8922,26.9527,219846.0
2018-08-28 09:40:00,31.17,31.26,31.16,31.24,186533.0,26.9527,27.0306,26.9441,27.0133,186533.0
2018-08-28 09:50:00,31.24,31.28,31.17,31.17,369106.0,27.0133,27.0479,26.9527,26.9527,369106.0
2018-08-28 10:00:00,31.17,31.17,30.98,31.02,201014.0,26.9527,26.9527,26.7885,26.823,201014.0
2018-08-28 10:10:00,31.02,31.04,30.92,31.0,225462.0,26.823,26.8403,26.7366,26.8057,225462.0
2018-08-28 10:20:00,31.0,31.05,30.96,30.99,132358.0,26.8057,26.849,26.7712,26.7971,132358.0
2018-08-28 10:30:00,31.0,31.05,30.99,31.04,133092.0,26.8057,26.849,26.7971,26.8403,133092.0
2018-08-28 10:40:00,31.04,31.14,31.03,31.13,197930.0,26.8403,26.9268,26.8317,26.9182,197930.0
2018-08-28 10:50:00,31.13,31.18,31.08,31.1,250268.0,26.9182,26.9614,26.8749,26.8922,250268.0
2018-08-28 11:00:00,31.1,31.1,31.04,31.06,102557.0,26.8922,26.8922,26.8403,26.8576,102557.0
2018-08-28 11:10:00,31.07,31.08,31.02,31.03,70036.0,26.8663,26.8749,26.823,26.8317,70036.0
2018-08-28 11:20:00,31.03,31.06,30.99,31.0,116301.0,26.8317,26.8576,26.7971,26.8057,116301.0
2018-08-28 11:30:00,31.01,31.05,30.95,30.98,99948.0,26.8144,26.849,26.7625,26.7885,99948.0
2018-08-28 11:40:00,30.97,31.01,30.94,30.96,178107.0,26.7798,26.8144,26.7539,26.7712,178107.0
2018-08-28 11:50:00,30.95,30.96,30.82,30.82,214017.0,26.7625,26.7712,26.6501,26.6501,214017.0
2018-08-28 12:00:00,30.82,30.93,30.82,30.91,107745.0,26.6501,26.7452,26.6501,26.7279,107745.0
2018-08-28 12:10:00,30.91,30.98,30.91,30.96,54117.0,26.7279,26.7885,26.7279,26.7712,54117.0
2018-08-28 12:20:00,30.96,30.98,30.93,30.94,49234.0,26.7712,26.7885,26.7452,26.7539,49234.0
2018-08-28 12:30:00,30.94,30.98,30.92,30.96,61650.0,26.7539,26.7885,26.7366,26.7712,61650.0
2018-08-28 12:40:00,30.97,30.99,30.96,30.98,54646.0,26.7798,26.7971,26.7712,26.7885,54646.0
2018-08-28 12:50:00,30.99,31.02,30.99,31.01,49157.0,26.7971,26.823,26.7971,26.8144,49157.0
2018-08-28 13:00:00,31.01,31.04,30.99,31.03,59467.0,26.8144,26.8403,26.7971,26.8317,59467.0
2018-08-28 13:10:00,31.03,31.05,31.01,31.05,52817.0,26.8317,26.849,26.8144,26.849,52817.0
2018-08-28 13:20:00,31.05,31.07,31.0,31.02,62848.0,26.849,26.8663,26.8057,26.823,62848.0
2018-08-28 13:30:00,31.01,31.02,30.99,31.02,60110.0,26.8144,26.823,26.7971,26.823,60110.0
2018-08-28 13:40:00,31.02,31.05,31.01,31.03,52530.0,26.823,26.849,26.8144,26.8317,52530.0
2018-08-28 13:50:00,31.03,31.06,31.02,31.05,50437.0,26.8317,26.8576,26.823,26.849,50437.0
2018-08-28 14:00:00,31.06,31.1,31.03,31.09,124147.0,26.8576,26.8922,26.8317,26.8836,124147.0
2018-08-28 14:10:00,31.09,31.1,31.06,31.07,61379.0,26.8836,26.8922,26.8576,26.8663,61379.0
2018-08-28 14:20:00,31.07,31.15,31.05,31.14,146378.0,26.8663,26.9355,26.849,26.9268,146378.0
2018-08-28 14:30:00,31.13,31.16,31.1,31.12,59421.0,26.9182,26.9441,26.8922,26.9095,59421.0
2018-08-28 14:40:00,31.12,31.14,31.1,31.11,81882.0,26.9095,26.9268,26.8922,26.9009,81882.0
2018-08-28 14:50:00,31.11,31.13,31.1,31.13,43344.0,26.9009,26.9182,26.8922,26.9182,43344.0
2018-08-28 15:00:00,31.13,31.13,31.11,31.11,55186.0,26.9182,26.9182,26.9009,26.9009,55186.0
2018-08-28 15:10:00,31.12,31.13,31.09,31.1,83319.0,26.9095,26.9182,26.8836,26.8922,83319.0
2018-08-28 15:20:00,31.09,31.11,31.07,31.1,59068.0,26.8836,26.9009,26.8663,26.8922,59068.0
2018-08-28 15:30:00,31.09,31.11,31.09,31.1,94988.0,26.8836,26.9009,26.8836,26.8922,94988.0
2018-08-28 15:40:00,31.1,31.1,31.06,31.07,173568.0,26.8922,26.8922,26.8576,26.8663,173568.0
2018-08-28 15:50:00,31.06,31.13,31.06,31.12,393022.0,26.8576,26.9182,26.8576,26.9095,393022.0
2018-08-29 09:30:00,31.15,31.36,30.92,31.01,257415.0,26.9355,27.117,26.7366,26.8144,257415.0
2018-08-29 09:40:00,31.0,31.01,30.92,30.98,117190.0,26.8057,26.8144,26.7366,26.7885,117190.0
2018-08-29 09:50:00,30.97,31.13,30.91,30.91,261938.0,26.7798,26.9182,26.7279,26.7279,261938.0
2018-08-29 10:00:00,30.91,30.95,30.81,30.93,240829.0,26.7279,26.7625,26.6415,26.7452,240829.0
2018-08-29 10:10:00,30.93,30.95,30.79,30.8,187985.0,26.7452,26.7625,26.6242,26.6328,187985.0
2018-08-29 10:20:00,30.8,30.83,30.75,30.8,144001.0,26.6328,26.6587,26.5896,26.6328,144001.0
2018-08-29 10:30:00,30.8,30.85,30.77,30.79,127436.0,26.6328,26.676,26.6069,26.6242,127436.0
2018-08-29 10:40:00,30.79,30.79,30.72,30.73,156103.0,26.6242,26.6242,26.5636,26.5723,156103.0
2018-08-29 10:50:00,30.72,30.83,30.71,30.82,82421.0,26.5636,26.6587,26.555,26.6501,82421.0
2018-08-29 11:00:00,30.82,30.82,30.77,30.78,73662.0,26.6501,26.6501,26.6069,26.6155,73662.0
2018-08-29 11:10:00,30.79,30.9,30.76,30.88,148687.0,26.6242,26.7193,26.5982,26.702,148687.0
2018-08-29 11:20:00,30.89,30.89,30.85,30.88,79842.0,26.7106,26.7106,26.676,26.702,79842.0
2018-08-29 11:30:00,30.89,30.89,30.8,30.82,83804.0,26.7106,26.7106,26.6328,26.6501,83804.0
2018-08-29 11:40:00,30.81,30.82,30.73,30.75,219651.0,26.6415,26.6501,26.5723,26.5896,219651.0
2018-08-29 11:50:00,30.75,30.79,30.74,30.76,187834.0,26.5896,26.6242,26.5809,26.5982,187834.0
2018-08-29 12:00:00,30.76,30.76,30.66,30.71,269280.0,26.5982,26.5982,26.5117,26.555,269280.0
2018-08-29 12:10:00,30.71,30.76,30.67,30.76,335693.0,26.555,26.5982,26.5204,26.5982,335693.0
2018-08-29 12:20:00,30.76,30.83,30.76,30.79,362622.0,26.5982,26.6587,26.5982,26.6242,362622.0
2018-08-29 12:30:00,30.79,30.83,30.76,30.81,178532.0,26.6242,26.6587,26.5982,26.6415,178532.0
2018-08-29 12:40:00,30.81,30.82,30.75,30.77,90713.0,26.6415,26.6501,26.5896,26.6069,90713.0
2018-08-29 12:50:00,30.77,30.77,30.66,30.71,72883.0,26.6069,26.6069,26.5117,26.555,72883.0
2018-08-29 13:00:00,30.71,30.72,30.67,30.68,109895.0,26.555,26.5636,26.5204,26.529,109895.0
2018-08-29 13:10:00,30.68,30.71,30.65,30.67,75709.0,26.529,26.555,26.5031,26.5204,75709.0
2018-08-29 13:20:00,30.67,30.71,30.66,30.7,74380.0,26.5204,26.555,26.5117,26.5463,74380.0
2018-08-29 13:30:00,30.7,30.71,30.68,30.71,61077.0,26.5463,26.555,26.529,26.555,61077.0
2018-08-29 13:40:00,30.7,30.74,30.69,30.74,93803.0,26.5463,26.5809,26.5377,26.5809,93803.0
2018-08-29 13:50:00,30.74,30.74,30.7,30.71,53136.0,26.5809,26.5809,26.5463,26.555,53136.0
2018-08-29 14:00:00,30.71,30.73,30.68,30.71,152536.0,26.555,26.5723,26.529,26.555,152536.0
2018-08-29 14:10:00,30.72,30.75,30.69,30.72,172707.0,26.5636,26.5896,26.5377,26.5636,172707.0
2018-08-29 14:20:00,30.73,30.73,30.68,30.69,77699.0,26.5723,26.5723,26.529,26.5377,77699.0
2018-08-29 14:30:00,30.7,30.72,30.69,30.7,69600.0,26.5463,26.5636,26.5377,26.5463,69600.0
2018-08-29 14:40:00,30.71,30.71,30.68,30.7,74583.0,26.555,26.555,26.529,26.5463,74583.0
2018-08-29 14:50:00,30.71,30.75,30.69,30.75,105306.0,26.555,26.5896,26.5377,26.5896,105306.0
2018-08-29 15:00:00,30.75,30.78,30.73,30.77,95600.0,26.5896,26.6155,26.5723,26.6069,95600.0
2018-08-29 15:10:00,30.77,30.77,30.75,30.75,69049.0,26.6069,26.6069,26.5896,26.5896,69049.0
2018-08-29 15:20:00,30.75,30.77,30.69,30.69,163903.0,26.5896,26.6069,26.5377,26.5377,163903.0
2018-08-29 15:30:00,30.7,30.74,30.68,30.73,157129.0,26.5463,26.5809,26.529,26.5723,157129.0
2018-08-29 15:40:00,30.73,30.74,30.67,30.7,256131.0,26.5723,26.5809,26.5204,26.5463,256131.0
2018-08-29 15:50:00,30.7,30.71,30.67,30.68,438045.0,26.5463,26.555,26.5204,26.529,438045.0
2018-08-30 09:30:00,30.76,31.69,30.73,31.37,750378.0,26.5982,27.4024,26.5723,27.1257,750378.0
2018-08-30 09:40:00,31.37,31.37,31.12,31.17,406698.0,27.1257,27.1257,26.9095,26.9527,406698.0
2018-08-30 09:50:00,31.17,31.23,31.12,31.21,281043.0,26.9527,27.0046,26.9095,26.9873,281043.0
2018-08-30 10:00:00,31.21,31.38,31.2,31.33,355001.0,26.9873,27.1343,26.9787,27.0911,355001.0
2018-08-30 10:10:00,31.33,31.37,31.26,31.35,192874.0,27.0911,27.1257,27.0306,27.1084,192874.0
2018-08-30 10:20:00,31.35,31.41,31.28,31.29,152259.0,27.1084,27.1603,27.0479,27.0565,152259.0
2018-08-30 10:30:00,31.29,31.38,31.25,31.31,105172.0,27.0565,27.1343,27.0219,27.0738,105172.0
2018-08-30 10:40:00,31.32,31.38,31.26,31.38,160946.0,27.0825,27.1343,27.0306,27.1343,160946.0
2018-08-30 10:50:00,31.37,31.4,31.3,31.33,206179.0,27.1257,27.1516,27.0652,27.0911,206179.0
2018-08-30 11:00:00,31.34,31.38,31.29,31.32,113711.0,27.0997,27.1343,27.0565,27.0825,113711.0
2018-08-30 11:10:00,31.32,31.36,31.29,31.3,84278.0,27.0825,27.117,27.0565,27.0652,84278.0
2018-08-30 11:20:00,31.3,31.3,31.22,31.25,134369.0,27.0652,27.0652,26.996,27.0219,134369.0
2018-08-30 11:30:00,31.25,31.31,31.24,31.28,102447.0,27.0219,27.0738,27.0133,27.0479,102447.0
2018-08-30 11:40:00,31.28,31.29,31.18,31.21,112292.0,27.0479,27.0565,26.9614,26.9873,112292.0
2018-08-30 11:50:00,31.21,31.22,31.17,31.22,115922.0,26.9873,26.996,26.9527,26.996,115922.0
2018-08-30 12:00:00,31.22,31.23,31.12,31.12,76953.0,26.996,27.0046,26.9095,26.9095,76953.0
2018-08-30 12:10:00,31.13,31.16,31.1,31.15,75895.0,26.9182,26.9441,26.8922,26.9355,75895.0
2018-08-30 12:20:00,31.15,31.2,31.14,31.19,77336.0,26.9355,26.9787,26.9268,26.97,77336.0
2018-08-30 12:30:00,31.18,31.18,31.13,31.14,55415.0,26.9614,26.9614,26.9182,26.9268,55415.0
2018-08-30 12:40:00,31.14,31.15,31.12,31.15,51726.0,26.9268,26.9355,26.9095,26.9355,51726.0
2018-08-30 12:50:00,31.15,31.18,31.14,31.17,45279.0,26.9355,26.9614,26.9268,26.9527,45279.0
2018-08-30 13:00:00,31.17,31.2,31.16,31.18,47192.0,26.9527,26.9787,26.9441,26.9614,47192.0
2018-08-30 13:10:00,31.18,31.18,31.16,31.18,72105.0,26.9614,26.9614,26.9441,26.9614,72105.0
2018-08-30 13:20:00,31.17,31.21,31.17,31.21,80140.0,26.9527,26.9873,26.9527,26.9873,80140.0
2018-08-30 13:30:00,31.21,31.21,31.16,31.16,56624.0,26.9873,26.9873,26.9441,26.9441,56624.0
2018-08-30 13:40:00,31.17,31.17,31.14,31.15,65151.0,26.9527,26.9527,26.9268,26.9355,65151.0
2018-08-30 13:50:00,31.16,31.18,31.16,31.18,50392.0,26.9441,26.9614,26.9441,26.9614,50392.0
2018-08-30 14:00:00,31.18,31.2,31.16,31.16,94946.0,26.9614,26.9787,26.9441,26.9441,94946.0
2018-08-30 14:10:00,31.17,31.22,31.13,31.15,123988.0,26.9527,26.996,26.9182,26.9355,123988.0
2018-08-30 14:20:00,31.14,31.18,31.13,31.17,132972.0,26.9268,26.9614,26.9182,26.9527,132972.0
2018-08-30 14:30:00,31.17,31.19,31.12,31.12,82295.0,26.9527,26.97,26.9095,26.9095,82295.0
2018-08-30 14:40:00,31.13,31.13,31.07,31.08,81444.0,26.9182,26.9182,26.8663,26.8749,81444.0
2018-08-30 14:50:00,31.08,31.08,31.04,31.05,52458.0,26.8749,26.8749,26.8403,26.849,52458.0
2018-08-30 15:00:00,31.05,31.05,31.02,31.02,103093.0,26.849,26.849,26.823,26.823,103093.0
2018-08-30 15:10:00,31.01,31.02,30.98,30.99,68150.0,26.8144,26.823,26.7885,26.7971,68150.0
2018-08-30 15:20:00,30.99,31.05,30.98,31.05,110251.0,26.7971,26.849,26.7885,26.849,110251.0
2018-08-30 15:30:00,31.05,31.05,31.02,31.02,130841.0,26.849,26.849,26.823,26.823,130841.0
2018-08-30 15:40:00,31.03,31.05,31.0,31.04,239022.0,26.8317,26.849,26.8057,26.8403,239022.0
2018-08-30 15:50:00,31.03,31.06,31.03,31.05,499477.0,26.8317,26.8576,26.8317,26.849,499477.0
2018-08-31 09:30:00,31.01,31.12,30.93,31.09,123606.0,26.8144,26.9095,26.7452,26.8836,123606.0
2018-08-31 09:40:00,31.1,31.2,31.09,31.14,94227.0,26.8922,26.9787,26.8836,26.9268,94227.0
2018-08-31 09:50:00,31.14,31.19,31.11,31.15,100636.0,26.9268,26.97,26.9009,26.9355,100636.0
2018-08-31 10:00:00,31.14,31.27,31.14,31.2,109083.0,26.9268,27.0392,26.9268,26.9787,109083.0
2018-08-31 10:10:00,31.2,31.27,31.19,31.27,70750.0,26.9787,27.0392,26.97,27.0392,70750.0
2018-08-31 10:20:00,31.26,31.31,31.25,31.28,79405.0,27.0306,27.0738,27.0219,27.0479,79405.0
2018-08-31 10:30:00,31.28,31.29,31.24,31.26,64881.0,27.0479,27.0565,27.0133,27.0306,64881.0
2018-08-31 10:40:00,31.26,31.33,31.24,31.31,70041.0,27.0306,27.0911,27.0133,27.0738,70041.0
2018-08-31 10:50:00,31.31,31.36,31.28,31.31,125295.0,27.0738,27.117,27.0479,27.0738,125295.0
2018-08-31 11:00:00,31.32,31.41,31.31,31.39,85041.0,27.0825,27.1603,27.0738,27.143,85041.0
2018-08-31 11:10:00,31.39,31.4,31.35,31.37,62279.0,27.143,27.1516,27.1084,27.1257,62279.0
2018-08-31 11:20:00,31.36,31.39,31.34,31.34,65283.0,27.117,27.143,27.0997,27.0997,65283.0
2018-08-31 11:30:00,31.35,31.37,31.31,31.36,92452.0,27.1084,27.1257,27.0738,27.117,92452.0
2018-08-31 11:40:00,31.37,31.37,31.31,31.32,65665.0,27.1257,27.1257,27.0738,27.0825,65665.0
2018-08-31 11:50:00,31.32,31.34,31.29,31.34,90904.0,27.0825,27.0997,27.0565,27.0997,90904.0
2018-08-31 12:00:00,31.33,31.34,31.3,31.34,71430.0,27.0911,27.0997,27.0652,27.0997,71430.0
2018-08-31 12:10:00,31.33,31.34,31.31,31.32,64723.0,27.0911,27.0997,27.0738,27.0825,64723.0
2018-08-31 12:20:00,31.32,31.34,31.29,31.3,52738.0,27.0825,27.0997,27.0565,27.0652,52738.0
2018-08-31 12:30:00,31.3,31.3,31.25,31.29,81005.0,27.0652,27.0652,27.0219,27.0565,81005.0
2018-08-31 12:40:00,31.29,31.32,31.28,31.28,58252.0,27.0565,27.0825,27.0479,27.0479,58252.0
2018-08-31 12:50:00,31.29,31.3,31.27,31.3,43616.0,27.0565,27.0652,27.0392,27.0652,43616.0
2018-08-31 13:00:00,31.29,31.3,31.27,31.28,54813.0,27.0565,27.0652,27.0392,27.0479,54813.0
2018-08-31 13:10:00,31.29,31.33,31.28,31.3,83842.0,27.0565,27.0911,27.0479,27.0652,83842.0
2018-08-31 13:20:00,31.31,31.31,31.29,31.3,44573.0,27.0738,27.0738,27.0565,27.0652,44573.0
2018-08-31 13:30:00,31.31,31.43,31.29,31.39,278743.0,27.0738,27.1776,27.0565,27.143,278743.0
2018-08-31 13:40:00,31.4,31.4,31.38,31.38,34134.0,27.1516,27.1516,27.1343,27.1343,34134.0
2018-08-31 13:50:00,31.39,31.42,31.37,31.42,73309.0,27.143,27.1689,27.1257,27.1689,73309.0
2018-08-31 14:00:00,31.41,31.43,31.39,31.41,66647.0,27.1603,27.1776,27.143,27.1603,66647.0
2018-08-31 14:10:00,31.41,31.51,31.4,31.51,142901.0,27.1603,27.2467,27.1516,27.2467,142901.0
2018-08-31 14:20:00,31.51,31.51,31.4,31.41,159928.0,27.2467,27.2467,27.1516,27.1603,159928.0
2018-08-31 14:30:00,31.41,31.43,31.37,31.38,123291.0,27.1603,27.1776,27.1257,27.1343,123291.0
2018-08-31 14:40:00,31.38,31.41,31.36,31.41,89597.0,27.1343,27.1603,27.117,27.1603,89597.0
2018-08-31 14:50:00,31.41,31.42,31.39,31.4,98712.0,27.1603,27.1689,27.143,27.1516,98712.0
2018-08-31 15:00:00,31.4,31.41,31.37,31.39,77674.0,27.1516,27.1603,27.1257,27.143,77674.0
2018-08-31 15:10:00,31.39,31.41,31.36,31.41,206011.0,27.143,27.1603,27.117,27.1603,206011.0
2018-08-31 15:20:00,31.41,31.43,31.38,31.38,115845.0,27.1603,27.1776,27.1343,27.1343,115845.0
2018-08-31 15:30:00,31.39,31.48,31.38,31.47,175978.0,27.143,27.2208,27.1343,27.2122,175978.0
2018-08-31 15:40:00,31.46,31.47,31.44,31.45,273415.0,27.2035,27.2122,27.1862,27.1949,273415.0
2018-08-31 15:50:00,31.45,31.51,31.44,31.5,719609.0,27.1949,27.2467,27.1862,27.2381,719609.0
2018-09-04 09:30:00,31.54,31.94,31.53,31.77,415794.0,27.2727,27.6186,27.264,27.4716,415794.0
2018-09-04 09:40:00,31.77,31.82,31.66,31.67,291538.0,27.4716,27.5148,27.3765,27.3851,291538.0
2018-09-04 09:50:00,31.67,31.79,31.67,31.73,228322.0,27.3851,27.4889,27.3851,27.437,228322.0
2018-09-04 10:00:00,31.74,31.87,31.73,31.82,227845.0,27.4456,27.558,27.437,27.5148,227845.0
2018-09-04 10:10:00,31.82,31.89,31.78,31.81,273382.0,27.5148,27.5753,27.4802,27.5062,273382.0
2018-09-04 10:20:00,31.81,31.82,31.73,31.75,153592.0,27.5062,27.5148,27.437,27.4543,153592.0
2018-09-04 10:30:00,31.75,31.81,31.74,31.8,205946.0,27.4543,27.5062,27.4456,27.4975,205946.0
2018-09-04 10:40:00,31.8,31.86,31.78,31.85,224371.0,27.4975,27.5494,27.4802,27.5407,224371.0
2018-09-04 10:50:00,31.85,31.85,31.78,31.8,119650.0,27.5407,27.5407,27.4802,27.4975,119650.0
2018-09-04 11:00:00,31.8,31.85,31.75,31.8,126258.0,27.4975,27.5407,27.4543,27.4975,126258.0
2018-09-04 11:10:00,31.8,31.82,31.77,31.8,129544.0,27.4975,27.5148,27.4716,27.4975,129544.0
2018-09-04 11:20:00,31.8,31.8,31.76,31.78,98832.0,27.4975,27.4975,27.4629,27.4802,98832.0
2018-09-04 11:30:00,31.77,31.83,31.76,31.83,106201.0,27.4716,27.5234,27.4629,27.5234,106201.0
2018-09-04 11:40:00,31.82,31.83,31.77,31.77,146783.0,27.5148,27.5234,27.4716,27.4716,146783.0
2018-09-04 11:50:00,31.78,31.81,31.76,31.8,102325.0,27.4802,27.5062,27.4629,27.4975,102325.0
2018-09-04 12:00:00,31.8,31.81,31.74,31.75,112418.0,27.4975,27.5062,27.4456,27.4543,112418.0
2018-09-04 12:10:00,31.75,31.75,31.68,31.71,99600.0,27.4543,27.4543,27.3937,27.4197,99600.0
2018-09-04 12:20:00,31.72,31.72,31.69,31.7,181430.0,27.4283,27.4283,27.4024,27.411,181430.0
2018-09-04 12:30:00,31.71,31.71,31.64,31.66,99365.0,27.4197,27.4197,27.3592,27.3765,99365.0
2018-09-04 12:40:00,31.66,31.7,31.65,31.68,70942.0,27.3765,27.411,27.3678,27.3937,70942.0
2018-09-04 12:50:00,31.69,31.75,31.68,31.74,112977.0,27.4024,27.4543,27.3937,27.4456,112977.0
2018-09-04 13:00:00,31.74,31.81,31.72,31.78,89978.0,27.4456,27.5062,27.4283,27.4802,89978.0
2018-09-04 13:10:00,31.78,31.79,31.76,31.76,62932.0,27.4802,27.4889,27.4629,27.4629,62932.0
2018-09-04 13:20:00,31.77,31.8,31.76,31.77,78415.0,27.4716,27.4975,27.4629,27.4716,78415.0
2018-09-04 13:30:00,31.77,31.77,31.73,31.75,72546.0,27.4716,27.4716,27.437,27.4543,72546.0
2018-09-04 13:40:00,31.75,31.75,31.71,31.75,86542.0,27.4543,27.4543,27.4197,27.4543,86542.0
2018-09-04 13:50:00,31.75,31.76,31.72,31.74,66244.0,27.4543,27.4629,27.4283,27.4456,66244.0
2018-09-04 14:00:00,31.74,31.75,31.72,31.73,96546.0,27.4456,27.4543,27.4283,27.437,96546.0
2018-09-04 14:10:00,31.73,31.77,31.72,31.76,128364.0,27.437,27.4716,27.4283,27.4629,128364.0
2018-09-04 14:20:00,31.76,31.8,31.74,31.8,63066.0,27.4629,27.4975,27.4456,27.4975,63066.0
2018-09-04 14:30:00,31.8,31.82,31.78,31.8,143469.0,27.4975,27.5148,27.4802,27.4975,143469.0
2018-09-04 14:40:00,31.8,31.81,31.78,31.8,175509.0,27.4975,27.5062,27.4802,27.4975,175509.0
2018-09-04 14:50:00,31.8,31.85,31.78,31.84,318971.0,27.4975,27.5407,27.4802,27.5321,318971.0
2018-09-04 15:00:00,31.84,31.86,31.81,31.84,235451.0,27.5321,27.5494,27.5062,27.5321,235451.0
2018-09-04 15:10:00,31.84,31.84,31.79,31.79,142540.0,27.5321,27.5321,27.4889,27.4889,142540.0
2018-09-04 15:20:00,31.8,31.83,31.74,31.83,196705.0,27.4975,27.5234,27.4456,27.5234,196705.0
2018-09-04 15:30:00,31.83,31.85,31.77,31.78,255839.0,27.5234,27.5407,27.4716,27.4802,255839.0
2018-09-04 15:40:00,31.79,31.8,31.74,31.78,244094.0,27.4889,27.4975,27.4456,27.4802,244094.0
2018-09-04 15:50:00,31.78,31.9,31.77,31.9,776603.0,27.4802,27.584,27.4716,27.584,776603.0
2018-09-05 09:30:00,31.79,31.89,31.68,31.77,186170.0,27.4889,27.5753,27.3937,27.4716,186170.0
2018-09-05 09:40:00,31.79,31.87,31.59,31.68,136451.0,27.4889,27.558,27.3159,27.3937,136451.0
2018-09-05 09:50:00,31.69,31.82,31.69,31.82,99034.0,27.4024,27.5148,27.4024,27.5148,99034.0
2018-09-05 10:00:00,31.83,31.88,31.79,31.82,215286.0,27.5234,27.5667,27.4889,27.5148,215286.0
2018-09-05 10:10:00,31.81,31.82,31.72,31.73,159798.0,27.5062,27.5148,27.4283,27.437,159798.0
2018-09-05 10:20:00,31.73,31.83,31.72,31.79,173508.0,27.437,27.5234,27.4283,27.4889,173508.0
2018-09-05 10:30:00,31.79,31.81,31.74,31.76,104622.0,27.4889,27.5062,27.4456,27.4629,104622.0
2018-09-05 10:40:00,31.75,31.83,31.75,31.79,99299.0,27.4543,27.5234,27.4543,27.4889,99299.0
2018-09-05 10:50:00,31.8,31.92,31.79,31.9,130316.0,27.4975,27.6013,27.4889,27.584,130316.0
2018-09-05 11:00:00,31.91,31.94,31.85,31.89,128419.0,27.5926,27.6186,27.5407,27.5753,128419.0
2018-09-05 11:10:00,31.89,31.94,31.88,31.94,124632.0,27.5753,27.6186,27.5667,27.6186,124632.0
2018-09-05 11:20:00,31.94,31.97,31.92,31.94,128628.0,27.6186,27.6445,27.6013,27.6186,128628.0
2018-09-05 11:30:00,31.94,31.98,31.93,31.96,80502.0,27.6186,27.6532,27.6099,27.6359,80502.0
2018-09-05 11:40:00,31.96,32.0,31.96,31.99,84557.0,27.6359,27.6704,27.6359,27.6618,84557.0
2018-09-05 11:50:00,31.99,32.04,31.97,32.01,185223.0,27.6618,27.705,27.6445,27.6791,185223.0
2018-09-05 12:00:00,32.01,32.08,32.0,32.05,154826.0,27.6791,27.7396,27.6704,27.7137,154826.0
2018-09-05 12:10:00,32.05,32.06,32.02,32.03,88200.0,27.7137,27.7223,27.6877,27.6964,88200.0
2018-09-05 12:20:00,32.03,32.04,32.0,32.01,89144.0,27.6964,27.705,27.6704,27.6791,89144.0
2018-09-05 12:30:00,32.0,32.04,32.0,32.01,44021.0,27.6704,27.705,27.6704,27.6791,44021.0
2018-09-05 12:40:00,32.01,32.01,31.97,31.98,114922.0,27.6791,27.6791,27.6445,27.6532,114922.0
2018-09-05 12:50:00,31.98,32.02,31.97,31.99,94041.0,27.6532,27.6877,27.6445,27.6618,94041.0
2018-09-05 13:00:00,31.99,32.04,31.98,32.03,77526.0,27.6618,27.705,27.6532,27.6964,77526.0
2018-09-05 13:10:00,32.03,32.09,32.03,32.07,101963.0,27.6964,27.7483,27.6964,27.731,101963.0
2018-09-05 13:20:00,32.07,32.07,32.03,32.03,58602.0,27.731,27.731,27.6964,27.6964,58602.0
2018-09-05 13:30:00,32.03,32.04,31.97,31.98,83952.0,27.6964,27.705,27.6445,27.6532,83952.0
2018-09-05 13:40:00,31.98,31.98,31.95,31.96,92665.0,27.6532,27.6532,27.6272,27.6359,92665.0
2018-09-05 13:50:00,31.96,31.97,31.91,31.92,83341.0,27.6359,27.6445,27.5926,27.6013,83341.0
2018-09-05 14:00:00,31.92,31.92,31.88,31.89,51593.0,27.6013,27.6013,27.5667,27.5753,51593.0
2018-09-05 14:10:00,31.89,31.92,31.87,31.91,64348.0,27.5753,27.6013,27.558,27.5926,64348.0
2018-09-05 14:20:00,31.91,31.92,31.87,31.89,173421.0,27.5926,27.6013,27.558,27.5753,173421.0
2018-09-05 14:30:00,31.89,31.95,31.87,31.94,124141.0,27.5753,27.6272,27.558,27.6186,124141.0
2018-09-05 14:40:00,31.94,31.94,31.92,31.93,50606.0,27.6186,27.6186,27.6013,27.6099,50606.0
2018-09-05 14:50:00,31.94,31.97,31.9,31.92,124143.0,27.6186,27.6445,27.584,27.6013,124143.0
2018-09-05 15:00:00,31.92,31.94,31.9,31.93,76002.0,27.6013,27.6186,27.584,27.6099,76002.0
2018-09-05 15:10:00,31.93,32.0,31.92,31.99,188904.0,27.6099,27.6704,27.6013,27.6618,188904.0
2018-09-05 15:20:00,32.0,32.02,31.99,32.02,127826.0,27.6704,27.6877,27.6618,27.6877,127826.0
2018-09-05 15:30:00,32.02,32.02,31.98,32.0,201133.0,27.6877,27.6877,27.6532,27.6704,201133.0
2018-09-05 15:40:00,31.99,32.0,31.94,31.95,295824.0,27.6618,27.6704,27.6186,27.6272,295824.0
2018-09-05 15:50:00,31.95,31.98,31.92,31.97,843618.0,27.6272,27.6532,27.6013,27.6445,843618.0
2018-09-06 09:30:00,32.07,32.29,32.05,32.16,344359.0,27.731,27.9212,27.7137,27.8088,344359.0
2018-09-06 09:40:00,32.16,32.25,32.14,32.21,136537.0,27.8088,27.8866,27.7915,27.852,136537.0
2018-09-06 09:50:00,32.22,32.37,32.21,32.37,142498.0,27.8607,27.9904,27.852,27.9904,142498.0
2018-09-06 10:00:00,32.37,32.39,32.21,32.22,108433.0,27.9904,28.0077,27.852,27.8607,108433.0
2018-09-06 10:10:00,32.21,32.25,32.18,32.23,105895.0,27.852,27.8866,27.8261,27.8693,105895.0
2018-09-06 10:20:00,32.24,32.25,32.15,32.2,85285.0,27.878,27.8866,27.8002,27.8434,85285.0
2018-09-06 10:30:00,32.2,32.22,32.14,32.16,88394.0,27.8434,27.8607,27.7915,27.8088,88394.0
2018-09-06 10:40:00,32.16,32.27,32.15,32.22,115557.0,27.8088,27.9039,27.8002,27.8607,115557.0
2018-09-06 10:50:00,32.22,32.36,32.21,32.34,119662.0,27.8607,27.9817,27.852,27.9644,119662.0
2018-09-06 11:00:00,32.34,32.37,32.28,32.32,133997.0,27.9644,27.9904,27.9126,27.9472,133997.0
2018-09-06 11:10:00,32.33,32.4,32.32,32.37,280347.0,27.9558,28.0163,27.9472,27.9904,280347.0
2018-09-06 11:20:00,32.38,32.47,32.37,32.43,211758.0,27.999,28.0769,27.9904,28.0423,211758.0
2018-09-06 11:30:00,32.43,32.56,32.41,32.49,503259.0,28.0423,28.1547,28.025,28.0942,503259.0
2018-09-06 11:40:00,32.5,32.55,32.41,32.45,359357.0,28.1028,28.146,28.025,28.0596,359357.0
2018-09-06 11:50:00,32.45,32.53,32.41,32.48,187626.0,28.0596,28.1287,28.025,28.0855,187626.0
2018-09-06 12:00:00,32.48,32.5,32.42,32.44,118324.0,28.0855,28.1028,28.0336,28.0509,118324.0
2018-09-06 12:10:00,32.44,32.52,32.43,32.51,194828.0,28.0509,28.1201,28.0423,28.1114,194828.0
2018-09-06 12:20:00,32.51,32.54,32.5,32.54,107033.0,28.1114,28.1374,28.1028,28.1374,107033.0
2018-09-06 12:30:00,32.52,32.55,32.42,32.44,245654.0,28.1201,28.146,28.0336,28.0509,245654.0
2018-09-06 12:40:00,32.44,32.49,32.43,32.44,124531.0,28.0509,28.0942,28.0423,28.0509,124531.0
2018-09-06 12:50:00,32.44,32.45,32.41,32.45,104250.0,28.0509,28.0596,28.025,28.0596,104250.0
2018-09-06 13:00:00,32.45,32.47,32.41,32.42,119582.0,28.0596,28.0769,28.025,28.0336,119582.0
2018-09-06 13:10:00,32.42,32.45,32.41,32.42,86838.0,28.0336,28.0596,28.025,28.0336,86838.0
2018-09-06 13:20:00,32.42,32.43,32.36,32.37,156296.0,28.0336,28.0423,27.9817,27.9904,156296.0
2018-09-06 13:30:00,32.37,32.42,32.35,32.41,141200.0,27.9904,28.0336,27.9731,28.025,141200.0
2018-09-06 13:40:00,32.41,32.49,32.39,32.43,131039.0,28.025,28.0942,28.0077,28.0423,131039.0
2018-09-06 13:50:00,32.43,32.45,32.42,32.43,77628.0,28.0423,28.0596,28.0336,28.0423,77628.0
2018-09-06 14:00:00,32.43,32.49,32.42,32.49,108193.0,28.0423,28.0942,28.0336,28.0942,108193.0
2018-09-06 14:10:00,32.49,32.5,32.45,32.45,145547.0,28.0942,28.1028,28.0596,28.0596,145547.0
2018-09-06 14:20:00,32.45,32.47,32.42,32.47,99926.0,28.0596,28.0769,28.0336,28.0769,99926.0
2018-09-06 14:30:00,32.47,32.5,32.45,32.49,98935.0,28.0769,28.1028,28.0596,28.0942,98935.0
2018-09-06 14:40:00,32.5,32.52,32.49,32.5,76416.0,28.1028,28.1201,28.0942,28.1028,76416.0
2018-09-06 14:50:00,32.5,32.5,32.47,32.48,123180.0,28.1028,28.1028,28.0769,28.0855,123180.0
2018-09-06 15:00:00,32.48,32.54,32.47,32.53,145698.0,28.0855,28.1374,28.0769,28.1287,145698.0
2018-09-06 15:10:00,32.53,32.56,32.51,32.51,87537.0,28.1287,28.1547,28.1114,28.1114,87537.0
2018-09-06 15:20:00,32.52,32.52,32.48,32.5,154919.0,28.1201,28.1201,28.0855,28.1028,154919.0
2018-09-06 15:30:00,32.5,32.6,32.49,32.6,250146.0,28.1028,28.1893,28.0942,28.1893,250146.0
2018-09-06 15:40:00,32.6,32.74,32.56,32.61,541187.0,28.1893,28.3103,28.1547,28.1979,541187.0
2018-09-06 15:50:00,32.61,32.61,32.57,32.57,501578.0,28.1979,28.1979,28.1633,28.1633,501578.0
2018-09-07 09:30:00,32.55,32.7,32.43,32.55,275193.0,28.146,28.2757,28.0423,28.146,275193.0
2018-09-07 09:40:00,32.56,32.72,32.55,32.59,183794.0,28.1547,28.293,28.146,28.1806,183794.0
2018-09-07 09:50:00,32.6,32.63,32.5,32.5,147406.0,28.1893,28.2152,28.1028,28.1028,147406.0
2018-09-07 10:00:00,32.5,32.54,32.45,32.48,116318.0,28.1028,28.1374,28.0596,28.0855,116318.0
2018-09-07 10:10:00,32.48,32.63,32.47,32.63,196162.0,28.0855,28.2152,28.0769,28.2152,196162.0
2018-09-07 10:20:00,32.62,32.73,32.62,32.7,143374.0,28.2066,28.3017,28.2066,28.2757,143374.0
2018-09-07 10:30:00,32.71,32.72,32.64,32.66,101144.0,28.2844,28.293,28.2239,28.2412,101144.0
2018-09-07 10:40:00,32.66,32.73,32.65,32.67,95345.0,28.2412,28.3017,28.2325,28.2498,95345.0
2018-09-07 10:50:00,32.67,32.71,32.61,32.63,286671.0,28.2498,28.2844,28.1979,28.2152,286671.0
2018-09-07 11:00:00,32.63,32.65,32.57,32.6,304628.0,28.2152,28.2325,28.1633,28.1893,304628.0
2018-09-07 11:10:00,32.6,32.63,32.58,32.63,102457.0,28.1893,28.2152,28.172,28.2152,102457.0
2018-09-07 11:20:00,32.63,32.65,32.6,32.64,91188.0,28.2152,28.2325,28.1893,28.2239,91188.0
2018-09-07 11:30:00,32.64,32.69,32.63,32.69,161318.0,28.2239,28.2671,28.2152,28.2671,161318.0
2018-09-07 11:40:00,32.68,32.69,32.55,32.56,152347.0,28.2584,28.2671,28.146,28.1547,152347.0
2018-09-07 11:50:00,32.55,32.58,32.5,32.52,81488.0,28.146,28.172,28.1028,28.1201,81488.0
2018-09-07 12:00:00,32.53,32.54,32.45,32.45,85556.0,28.1287,28.1374,28.0596,28.0596,85556.0
2018-09-07 12:10:00,32.45,32.49,32.39,32.42,94440.0,28.0596,28.0942,28.0077,28.0336,94440.0
2018-09-07 12:20:00,32.41,32.44,32.35,32.38,79421.0,28.025,28.0509,27.9731,27.999,79421.0
2018-09-07 12:30:00,32.38,32.44,32.37,32.43,66975.0,27.999,28.0509,27.9904,28.0423,66975.0
2018-09-07 12:40:00,32.42,32.49,32.41,32.48,98249.0,28.0336,28.0942,28.025,28.0855,98249.0
2018-09-07 12:50:00,32.47,32.49,32.43,32.46,82603.0,28.0769,28.0942,28.0423,28.0682,82603.0
2018-09-07 13:00:00,32.45,32.47,32.43,32.43,52149.0,28.0596,28.0769,28.0423,28.0423,52149.0
2018-09-07 13:10:00,32.44,32.44,32.38,32.38,65305.0,28.0509,28.0509,27.999,27.999,65305.0
2018-09-07 13:20:00,32.39,32.4,32.34,32.4,66263.0,28.0077,28.0163,27.9644,28.0163,66263.0
2018-09-07 13:30:00,32.4,32.4,32.37,32.37,46991.0,28.0163,28.0163,27.9904,27.9904,46991.0
2018-09-07 13:40:00,32.37,32.39,32.36,32.38,54326.0,27.9904,28.0077,27.9817,27.999,54326.0
2018-09-07 13:50:00,32.38,32.43,32.37,32.43,61111.0,27.999,28.0423,27.9904,28.0423,61111.0
2018-09-07 14:00:00,32.43,32.45,32.41,32.41,74048.0,28.0423,28.0596,28.025,28.025,74048.0
2018-09-07 14:10:00,32.42,32.43,32.38,32.39,84179.0,28.0336,28.0423,27.999,28.0077,84179.0
2018-09-07 14:20:00,32.39,32.44,32.38,32.44,111543.0,28.0077,28.0509,27.999,28.0509,111543.0
2018-09-07 14:30:00,32.45,32.53,32.44,32.52,79518.0,28.0596,28.1287,28.0509,28.1201,79518.0
2018-09-07 14:40:00,32.52,32.53,32.48,32.5,96055.0,28.1201,28.1287,28.0855,28.1028,96055.0
2018-09-07 14:50:00,32.51,32.51,32.43,32.47,162991.0,28.1114,28.1114,28.0423,28.0769,162991.0
2018-09-07 15:00:00,32.46,32.49,32.43,32.47,111604.0,28.0682,28.0942,28.0423,28.0769,111604.0
2018-09-07 15:10:00,32.47,32.5,32.46,32.46,90052.0,28.0769,28.1028,28.0682,28.0682,90052.0
2018-09-07 15:20:00,32.47,32.5,32.44,32.46,216425.0,28.0769,28.1028,28.0509,28.0682,216425.0
2018-09-07 15:30:00,32.46,32.47,32.37,32.37,360713.0,28.0682,28.0769,27.9904,27.9904,360713.0
2018-09-07 15:40:00,32.37,32.39,32.33,32.36,250914.0,27.9904,28.0077,27.9558,27.9817,250914.0
2018-09-07 15:50:00,32.35,32.42,32.34,32.38,522290.0,27.9731,28.0336,27.9644,27.999,522290.0
2018-09-10 09:30:00,32.12,32.15,31.92,32.0,572378.0,27.7742,27.8002,27.6013,27.6704,572378.0
2018-09-10 09:40:00,32.0,32.13,31.93,31.96,763438.0,27.6704,27.7829,27.6099,27.6359,763438.0
2018-09-10 09:50:00,31.96,32.04,31.95,32.02,733614.0,27.6359,27.705,27.6272,27.6877,733614.0
2018-09-10 10:00:00,32.02,32.03,31.95,31.98,272012.0,27.6877,27.6964,27.6272,27.6532,272012.0
2018-09-10 10:10:00,31.97,32.01,31.97,31.97,196506.0,27.6445,27.6791,27.6445,27.6445,196506.0
2018-09-10 10:20:00,31.98,32.01,31.95,31.99,262829.0,27.6532,27.6791,27.6272,27.6618,262829.0
2018-09-10 10:30:00,31.99,32.01,31.95,31.96,247673.0,27.6618,27.6791,27.6272,27.6359,247673.0
2018-09-10 10:40:00,31.96,32.0,31.94,31.98,157195.0,27.6359,27.6704,27.6186,27.6532,157195.0
2018-09-10 10:50:00,31.98,31.98,31.79,31.81,246327.0,27.6532,27.6532,27.4889,27.5062,246327.0
2018-09-10 11:00:00,31.81,31.92,31.79,31.88,242790.0,27.5062,27.6013,27.4889,27.5667,242790.0
2018-09-10 11:10:00,31.88,31.89,31.8,31.85,151889.0,27.5667,27.5753,27.4975,27.5407,151889.0
2018-09-10 11:20:00,31.85,31.89,31.81,31.89,268417.0,27.5407,27.5753,27.5062,27.5753,268417.0
2018-09-10 11:30:00,31.89,31.98,31.87,31.88,247225.0,27.5753,27.6532,27.558,27.5667,247225.0
2018-09-10 11:40:00,31.88,31.89,31.8,31.85,156191.0,27.5667,27.5753,27.4975,27.5407,156191.0
2018-09-10 11:50:00,31.85,31.86,31.82,31.84,142095.0,27.5407,27.5494,27.5148,27.5321,142095.0
2018-09-10 12:00:00,31.84,31.85,31.82,31.84,82944.0,27.5321,27.5407,27.5148,27.5321,82944.0
2018-09-10 12:10:00,31.84,31.86,31.83,31.85,86140.0,27.5321,27.5494,27.5234,27.5407,86140.0
2018-09-10 12:20:00,31.84,31.85,31.83,31.84,53127.0,27.5321,27.5407,27.5234,27.5321,53127.0
2018-09-10 12:30:00,31.83,31.92,31.83,31.9,110834.0,27.5234,27.6013,27.5234,27.584,110834.0
2018-09-10 12:40:00,31.9,31.94,31.88,31.93,42856.0,27.584,27.6186,27.5667,27.6099,42856.0
2018-09-10 12:50:00,31.93,31.94,31.9,31.93,81859.0,27.6099,27.6186,27.584,27.6099,81859.0
2018-09-10 13:00:00,31.93,31.97,31.91,31.97,80929.0,27.6099,27.6445,27.5926,27.6445,80929.0
2018-09-10 13:10:00,31.97,31.99,31.96,31.98,57197.0,27.6445,27.6618,27.6359,27.6532,57197.0
2018-09-10 13:20:00,31.98,31.98,31.96,31.96,70507.0,27.6532,27.6532,27.6359,27.6359,70507.0
2018-09-10 13:30:00,31.97,31.99,31.96,31.99,52791.0,27.6445,27.6618,27.6359,27.6618,52791.0
2018-09-10 13:40:00,31.99,31.99,31.97,31.99,57975.0,27.6618,27.6618,27.6445,27.6618,57975.0
2018-09-10 13:50:00,31.99,31.99,31.94,31.95,166140.0,27.6618,27.6618,27.6186,27.6272,166140.0
2018-09-10 14:00:00,31.96,31.98,31.94,31.96,252313.0,27.6359,27.6532,27.6186,27.6359,252313.0
2018-09-10 14:10:00,31.96,31.99,31.95,31.99,107363.0,27.6359,27.6618,27.6272,27.6618,107363.0
2018-09-10 14:20:00,31.99,31.99,31.96,31.98,135892.0,27.6618,27.6618,27.6359,27.6532,135892.0
2018-09-10 14:30:00,31.98,31.99,31.97,31.98,62955.0,27.6532,27.6618,27.6445,27.6532,62955.0
2018-09-10 14:40:00,31.98,31.98,31.9,31.91,197657.0,27.6532,27.6532,27.584,27.5926,197657.0
2018-09-10 14:50:00,31.9,31.91,31.83,31.84,322878.0,27.584,27.5926,27.5234,27.5321,322878.0
2018-09-10 15:00:00,31.83,31.85,31.74,31.75,533070.0,27.5234,27.5407,27.4456,27.4543,533070.0
2018-09-10 15:10:00,31.75,31.75,31.69,31.7,294334.0,27.4543,27.4543,27.4024,27.411,294334.0
2018-09-10 15:20:00,31.7,31.74,31.63,31.67,330532.0,27.411,27.4456,27.3505,27.3851,330532.0
2018-09-10 15:30:00,31.66,31.71,31.66,31.71,291425.0,27.3765,27.4197,27.3765,27.4197,291425.0
2018-09-10 15:40:00,31.71,31.76,31.7,31.73,314651.0,27.4197,27.4629,27.411,27.437,314651.0
2018-09-10 15:50:00,31.72,31.77,31.7,31.75,557089.0,27.4283,27.4716,27.411,27.4543,557089.0
2018-09-11 09:30:00,31.83,32.08,31.77,31.89,553523.0,27.5234,27.7396,27.4716,27.5753,553523.0
2018-09-11 09:40:00,31.9,32.04,31.8,31.99,383622.0,27.584,27.705,27.4975,27.6618,383622.0
2018-09-11 09:50:00,31.99,31.99,31.83,31.9,445091.0,27.6618,27.6618,27.5234,27.584,445091.0
2018-09-11 10:00:00,31.9,31.91,31.81,31.86,434190.0,27.584,27.5926,27.5062,27.5494,434190.0
2018-09-11 10:10:00,31.86,31.86,31.76,31.8,582947.0,27.5494,27.5494,27.4629,27.4975,582947.0
2018-09-11 10:20:00,31.8,31.87,31.7,31.86,636262.0,27.4975,27.558,27.411,27.5494,636262.0
2018-09-11 10:30:00,31.86,31.86,31.75,31.79,165481.0,27.5494,27.5494,27.4543,27.4889,165481.0
2018-09-11 10:40:00,31.79,31.84,31.75,31.81,716789.0,27.4889,27.5321,27.4543,27.5062,716789.0
2018-09-11 10:50:00,31.81,31.81,31.72,31.74,173229.0,27.5062,27.5062,27.4283,27.4456,173229.0
2018-09-11 11:00:00,31.74,31.83,31.74,31.79,116296.0,27.4456,27.5234,27.4456,27.4889,116296.0
2018-09-11 11:10:00,31.79,31.79,31.75,31.79,135478.0,27.4889,27.4889,27.4543,27.4889,135478.0
2018-09-11 11:20:00,31.79,31.82,31.76,31.8,157770.0,27.4889,27.5148,27.4629,27.4975,157770.0
2018-09-11 11:30:00,31.8,31.81,31.72,31.73,155558.0,27.4975,27.5062,27.4283,27.437,155558.0
2018-09-11 11:40:00,31.72,31.79,31.67,31.79,145396.0,27.4283,27.4889,27.3851,27.4889,145396.0
2018-09-11 11:50:00,31.79,31.84,31.77,31.82,134887.0,27.4889,27.5321,27.4716,27.5148,134887.0
2018-09-11 12:00:00,31.82,31.82,31.71,31.79,284999.0,27.5148,27.5148,27.4197,27.4889,284999.0
2018-09-11 12:10:00,31.78,31.8,31.76,31.79,101675.0,27.4802,27.4975,27.4629,27.4889,101675.0
2018-09-11 12:20:00,31.79,31.8,31.76,31.77,302378.0,27.4889,27.4975,27.4629,27.4716,302378.0
2018-09-11 12:30:00,31.77,31.78,31.72,31.75,83143.0,27.4716,27.4802,27.4283,27.4543,83143.0
2018-09-11 12:40:00,31.75,31.76,31.72,31.75,163892.0,27.4543,27.4629,27.4283,27.4543,163892.0
2018-09-11 12:50:00,31.75,31.79,31.71,31.73,377031.0,27.4543,27.4889,27.4197,27.437,377031.0
2018-09-11 13:00:00,31.73,31.73,31.66,31.71,280246.0,27.437,27.437,27.3765,27.4197,280246.0
2018-09-11 13:10:00,31.71,31.79,31.71,31.77,190608.0,27.4197,27.4889,27.4197,27.4716,190608.0
2018-09-11 13:20:00,31.77,31.8,31.71,31.73,230546.0,27.4716,27.4975,27.4197,27.437,230546.0
2018-09-11 13:30:00,31.73,31.73,31.62,31.64,300590.0,27.437,27.437,27.3419,27.3592,300590.0
2018-09-11 13:40:00,31.64,31.65,31.58,31.6,224489.0,27.3592,27.3678,27.3073,27.3246,224489.0
2018-09-11 13:50:00,31.6,31.66,31.59,31.66,129684.0,27.3246,27.3765,27.3159,27.3765,129684.0
2018-09-11 14:00:00,31.66,31.74,31.64,31.74,142452.0,27.3765,27.4456,27.3592,27.4456,142452.0
2018-09-11 14:10:00,31.74,31.75,31.67,31.72,322724.0,27.4456,27.4543,27.3851,27.4283,322724.0
2018-09-11 14:20:00,31.72,31.72,31.68,31.7,212736.0,27.4283,27.4283,27.3937,27.411,212736.0
2018-09-11 14:30:00,31.7,31.72,31.68,31.69,125146.0,27.411,27.4283,27.3937,27.4024,125146.0
2018-09-11 14:40:00,31.69,31.7,31.63,31.65,164893.0,27.4024,27.411,27.3505,27.3678,164893.0
2018-09-11 14:50:00,31.65,31.65,31.58,31.59,131039.0,27.3678,27.3678,27.3073,27.3159,131039.0
2018-09-11 15:00:00,31.59,31.66,31.58,31.65,99818.0,27.3159,27.3765,27.3073,27.3678,99818.0
2018-09-11 15:10:00,31.65,31.65,31.58,31.59,205464.0,27.3678,27.3678,27.3073,27.3159,205464.0
2018-09-11 15:20:00,31.59,31.62,31.51,31.58,295382.0,27.3159,27.3419,27.2467,27.3073,295382.0
2018-09-11 15:30:00,31.58,31.58,31.52,31.53,665041.0,27.3073,27.3073,27.2554,27.264,665041.0
2018-09-11 15:40:00,31.53,31.53,31.42,31.45,540009.0,27.264,27.264,27.1689,27.1949,540009.0
2018-09-11 15:50:00,31.44,31.45,31.37,31.39,1927196.0,27.1862,27.1949,27.1257,27.143,1927196.0
2018-09-12 09:30:00,31.5,31.5,31.14,31.35,476272.0,27.2381,27.2381,26.9268,27.1084,476272.0
2018-09-12 09:40:00,31.34,31.35,31.16,31.23,371024.0,27.0997,27.1084,26.9441,27.0046,371024.0
2018-09-12 09:50:00,31.22,31.44,31.22,31.43,324318.0,26.996,27.1862,26.996,27.1776,324318.0
2018-09-12 10:00:00,31.43,31.46,31.11,31.12,451044.0,27.1776,27.2035,26.9009,26.9095,451044.0
2018-09-12 10:10:00,31.13,31.2,31.09,31.2,419743.0,26.9182,26.9787,26.8836,26.9787,419743.0
2018-09-12 10:20:00,31.19,31.31,31.11,31.3,312926.0,26.97,27.0738,26.9009,27.0652,312926.0
2018-09-12 10:30:00,31.31,31.36,31.24,31.27,230654.0,27.0738,27.117,27.0133,27.0392,230654.0
2018-09-12 10:40:00,31.27,31.37,31.25,31.3,193417.0,27.0392,27.1257,27.0219,27.0652,193417.0
2018-09-12 10:50:00,31.3,31.38,31.28,31.38,151278.0,27.0652,27.1343,27.0479,27.1343,151278.0
2018-09-12 11:00:00,31.38,31.38,31.29,31.31,134234.0,27.1343,27.1343,27.0565,27.0738,134234.0
2018-09-12 11:10:00,31.32,31.41,31.3,31.31,155667.0,27.0825,27.1603,27.0652,27.0738,155667.0
2018-09-12 11:20:00,31.3,31.33,31.28,31.29,112633.0,27.0652,27.0911,27.0479,27.0565,112633.0
2018-09-12 11:30:00,31.29,31.32,31.25,31.31,189385.0,27.0565,27.0825,27.0219,27.0738,189385.0
2018-09-12 11:40:00,31.31,31.31,31.17,31.17,143616.0,27.0738,27.0738,26.9527,26.9527,143616.0
2018-09-12 11:50:00,31.17,31.22,31.15,31.21,166234.0,26.9527,26.996,26.9355,26.9873,166234.0
2018-09-12 12:00:00,31.22,31.32,31.21,31.25,283032.0,26.996,27.0825,26.9873,27.0219,283032.0
2018-09-12 12:10:00,31.25,31.27,31.19,31.24,152647.0,27.0219,27.0392,26.97,27.0133,152647.0
2018-09-12 12:20:00,31.25,31.31,31.22,31.31,219403.0,27.0219,27.0738,26.996,27.0738,219403.0
2018-09-12 12:30:00,31.31,31.35,31.26,31.29,189741.0,27.0738,27.1084,27.0306,27.0565,189741.0
2018-09-12 12:40:00,31.3,31.32,31.27,31.28,92265.0,27.0652,27.0825,27.0392,27.0479,92265.0
2018-09-12 12:50:00,31.28,31.31,31.27,31.3,99798.0,27.0479,27.0738,27.0392,27.0652,99798.0
2018-09-12 13:00:00,31.31,31.32,31.28,31.31,81291.0,27.0738,27.0825,27.0479,27.0738,81291.0
2018-09-12 13:10:00,31.31,31.33,31.29,31.3,105679.0,27.0738,27.0911,27.0565,27.0652,105679.0
2018-09-12 13:20:00,31.29,31.37,31.29,31.37,78237.0,27.0565,27.1257,27.0565,27.1257,78237.0
2018-09-12 13:30:00,31.37,31.41,31.36,31.4,106429.0,27.1257,27.1603,27.117,27.1516,106429.0
2018-09-12 13:40:00,31.4,31.41,31.31,31.34,348017.0,27.1516,27.1603,27.0738,27.0997,348017.0
2018-09-12 13:50:00,31.34,31.35,31.23,31.24,201615.0,27.0997,27.1084,27.0046,27.0133,201615.0
2018-09-12 14:00:00,31.24,31.33,31.23,31.32,256941.0,27.0133,27.0911,27.0046,27.0825,256941.0
2018-09-12 14:10:00,31.32,31.38,31.31,31.37,99618.0,27.0825,27.1343,27.0738,27.1257,99618.0
2018-09-12 14:20:00,31.38,31.39,31.32,31.33,203257.0,27.1343,27.143,27.0825,27.0911,203257.0
2018-09-12 14:30:00,31.33,31.4,31.31,31.31,247971.0,27.0911,27.1516,27.0738,27.0738,247971.0
2018-09-12 14:40:00,31.31,31.34,31.27,31.32,248139.0,27.0738,27.0997,27.0392,27.0825,248139.0
2018-09-12 14:50:00,31.32,31.34,31.3,31.3,226128.0,27.0825,27.0997,27.0652,27.0652,226128.0
2018-09-12 15:00:00,31.31,31.41,31.24,31.41,291120.0,27.0738,27.1603,27.0133,27.1603,291120.0
2018-09-12 15:10:00,31.41,31.41,31.33,31.36,339203.0,27.1603,27.1603,27.0911,27.117,339203.0
2018-09-12 15:20:00,31.36,31.45,31.34,31.45,371221.0,27.117,27.1949,27.0997,27.1949,371221.0
2018-09-12 15:30:00,31.45,31.56,31.44,31.52,386683.0,27.1949,27.29,27.1862,27.2554,386683.0
2018-09-12 15:40:00,31.52,31.59,31.51,31.56,469493.0,27.2554,27.3159,27.2467,27.29,469493.0
2018-09-12 15:50:00,31.56,31.83,31.54,31.74,1398187.0,27.29,27.5234,27.2727,27.4456,1398187.0
2018-09-13 09:30:00,28.61,29.18,28.44,28.7,2869362.0,24.7391,25.232,24.5921,24.8169,2869362.0
2018-09-13 09:40:00,28.7,28.79,28.41,28.41,1760173.0,24.8169,24.8948,24.5662,24.5662,1760173.0
2018-09-13 09:50:00,28.41,28.56,28.3,28.36,1594665.0,24.5662,24.6959,24.4711,24.5229,1594665.0
2018-09-13 10:00:00,28.35,28.49,28.3,28.37,1722933.0,24.5143,24.6353,24.4711,24.5316,1722933.0
2018-09-13 10:10:00,28.37,28.67,28.33,28.59,1436266.0,24.5316,24.791,24.497,24.7218,1436266.0
2018-09-13 10:20:00,28.6,29.1,28.57,28.87,1627475.0,24.7305,25.1628,24.7045,24.9639,1627475.0
2018-09-13 10:30:00,28.87,28.99,28.82,28.86,1063027.0,24.9639,25.0677,24.9207,24.9553,1063027.0
2018-09-13 10:40:00,28.85,28.89,28.71,28.71,691820.0,24.9466,24.9812,24.8256,24.8256,691820.0
2018-09-13 10:50:00,28.71,28.86,28.7,28.81,865773.0,24.8256,24.9553,24.8169,24.9121,865773.0
2018-09-13 11:00:00,28.81,28.88,28.73,28.73,543462.0,24.9121,24.9726,24.8429,24.8429,543462.0
2018-09-13 11:10:00,28.73,28.79,28.7,28.74,440969.0,24.8429,24.8948,24.8169,24.8515,440969.0
2018-09-13 11:20:00,28.75,28.77,28.64,28.64,402180.0,24.8602,24.8775,24.7651,24.7651,402180.0
2018-09-13 11:30:00,28.65,28.65,28.48,28.48,867279.0,24.7737,24.7737,24.6267,24.6267,867279.0
2018-09-13 11:40:00,28.49,28.57,28.46,28.46,658955.0,24.6353,24.7045,24.6094,24.6094,658955.0
2018-09-13 11:50:00,28.46,28.62,28.46,28.55,469164.0,24.6094,24.7478,24.6094,24.6872,469164.0
2018-09-13 12:00:00,28.55,28.59,28.51,28.51,211804.0,24.6872,24.7218,24.6526,24.6526,211804.0
2018-09-13 12:10:00,28.52,28.52,28.5,28.51,236923.0,24.6613,24.6613,24.644,24.6526,236923.0
2018-09-13 12:20:00,28.5,28.53,28.49,28.49,541181.0,24.644,24.6699,24.6353,24.6353,541181.0
2018-09-13 12:30:00,28.5,28.5,28.47,28.48,134399.0,24.644,24.644,24.6181,24.6267,134399.0
2018-09-13 12:40:00,28.48,28.48,28.45,28.45,309978.0,24.6267,24.6267,24.6008,24.6008,309978.0
2018-09-13 12:50:00,28.46,28.46,28.45,28.45,148760.0,24.6094,24.6094,24.6008,24.6008,148760.0
2018-09-13 13:00:00,28.45,28.46,28.45,28.46,306898.0,24.6008,24.6094,24.6008,24.6094,306898.0
2018-09-13 13:10:00,28.45,28.54,28.45,28.52,1167167.0,24.6008,24.6786,24.6008,24.6613,1167167.0
2018-09-13 13:20:00,28.52,28.62,28.51,28.51,648673.0,24.6613,24.7478,24.6526,24.6526,648673.0
2018-09-13 13:30:00,28.51,28.54,28.49,28.54,538180.0,24.6526,24.6786,24.6353,24.6786,538180.0
2018-09-13 13:40:00,28.54,28.58,28.53,28.53,274287.0,24.6786,24.7132,24.6699,24.6699,274287.0
2018-09-13 13:50:00,28.54,28.54,28.49,28.5,278235.0,24.6786,24.6786,24.6353,24.644,278235.0
2018-09-13 14:00:00,28.5,28.55,28.49,28.54,460353.0,24.644,24.6872,24.6353,24.6786,460353.0
2018-09-13 14:10:00,28.55,28.58,28.5,28.51,420375.0,24.6872,24.7132,24.644,24.6526,420375.0
2018-09-13 14:20:00,28.5,28.68,28.5,28.67,568787.0,24.644,24.7996,24.644,24.791,568787.0
2018-09-13 14:30:00,28.68,28.68,28.55,28.57,390359.0,24.7996,24.7996,24.6872,24.7045,390359.0
2018-09-13 14:40:00,28.57,28.57,28.5,28.55,597873.0,24.7045,24.7045,24.644,24.6872,597873.0
2018-09-13 14:50:00,28.55,28.59,28.52,28.55,377581.0,24.6872,24.7218,24.6613,24.6872,377581.0
2018-09-13 15:00:00,28.56,28.64,28.55,28.63,454971.0,24.6959,24.7651,24.6872,24.7564,454971.0
2018-09-13 15:10:00,28.63,28.64,28.6,28.63,295739.0,24.7564,24.7651,24.7305,24.7564,295739.0
2018-09-13 15:20:00,28.63,28.63,28.58,28.59,328362.0,24.7564,24.7564,24.7132,24.7218,328362.0
2018-09-13 15:30:00,28.59,28.59,28.56,28.57,452658.0,24.7218,24.7218,24.6959,24.7045,452658.0
2018-09-13 15:40:00,28.56,28.63,28.56,28.58,1101389.0,24.6959,24.7564,24.6959,24.7132,1101389.0
2018-09-13 15:50:00,28.58,28.61,28.57,28.58,1318318.0,24.7132,24.7391,24.7045,24.7132,1318318.0
2018-09-14 09:30:00,28.6,28.61,28.3,28.4,862058.0,24.7305,24.7391,24.4711,24.5575,862058.0
2018-09-14 09:40:00,28.4,28.48,28.4,28.44,376817.0,24.5575,24.6267,24.5575,24.5921,376817.0
2018-09-14 09:50:00,28.44,28.45,28.4,28.4,357287.0,24.5921,24.6008,24.5575,24.5575,357287.0
2018-09-14 10:00:00,28.4,28.41,28.4,28.41,317056.0,24.5575,24.5662,24.5575,24.5662,317056.0
2018-09-14 10:10:00,28.4,28.52,28.37,28.52,1522097.0,24.5575,24.6613,24.5316,24.6613,1522097.0
2018-09-14 10:20:00,28.51,28.53,28.41,28.47,555277.0,24.6526,24.6699,24.5662,24.6181,555277.0
2018-09-14 10:30:00,28.47,28.5,28.47,28.49,307024.0,24.6181,24.644,24.6181,24.6353,307024.0
2018-09-14 10:40:00,28.5,28.56,28.47,28.49,426200.0,24.644,24.6959,24.6181,24.6353,426200.0
2018-09-14 10:50:00,28.49,28.49,28.48,28.48,219044.0,24.6353,24.6353,24.6267,24.6267,219044.0
2018-09-14 11:00:00,28.49,28.52,28.46,28.5,340509.0,24.6353,24.6613,24.6094,24.644,340509.0
2018-09-14 11:10:00,28.5,28.51,28.45,28.49,266709.0,24.644,24.6526,24.6008,24.6353,266709.0
2018-09-14 11:20:00,28.5,28.57,28.49,28.54,325701.0,24.644,24.7045,24.6353,24.6786,325701.0
2018-09-14 11:30:00,28.54,28.56,28.5,28.5,213504.0,24.6786,24.6959,24.644,24.644,213504.0
2018-09-14 11:40:00,28.5,28.51,28.5,28.5,127931.0,24.644,24.6526,24.644,24.644,127931.0
2018-09-14 11:50:00,28.5,28.51,28.47,28.47,292656.0,24.644,24.6526,24.6181,24.6181,292656.0
2018-09-14 12:00:00,28.47,28.48,28.46,28.46,87743.0,24.6181,24.6267,24.6094,24.6094,87743.0
2018-09-14 12:10:00,28.46,28.48,28.4,28.4,219180.0,24.6094,24.6267,24.5575,24.5575,219180.0
2018-09-14 12:20:00,28.4,28.41,28.37,28.38,526057.0,24.5575,24.5662,24.5316,24.5402,526057.0
2018-09-14 12:30:00,28.38,28.4,28.36,28.36,236483.0,24.5402,24.5575,24.5229,24.5229,236483.0
2018-09-14 12:40:00,28.36,28.37,28.31,28.31,150994.0,24.5229,24.5316,24.4797,24.4797,150994.0
2018-09-14 12:50:00,28.31,28.32,28.29,28.3,180459.0,24.4797,24.4883,24.4624,24.4711,180459.0
2018-09-14 13:00:00,28.29,28.3,28.24,28.24,189978.0,24.4624,24.4711,24.4192,24.4192,189978.0
2018-09-14 13:10:00,28.24,28.25,28.12,28.15,702906.0,24.4192,24.4278,24.3154,24.3413,702906.0
2018-09-14 13:20:00,28.15,28.16,28.14,28.14,142536.0,24.3413,24.35,24.3327,24.3327,142536.0
2018-09-14 13:30:00,28.14,28.18,28.05,28.05,525324.0,24.3327,24.3673,24.2549,24.2549,525324.0
2018-09-14 13:40:00,28.05,28.06,27.96,27.96,620722.0,24.2549,24.2635,24.1771,24.1771,620722.0
2018-09-14 13:50:00,27.96,28.06,27.95,28.05,857261.0,24.1771,24.2635,24.1684,24.2549,857261.0
2018-09-14 14:00:00,28.05,28.05,27.95,27.95,309767.0,24.2549,24.2549,24.1684,24.1684,309767.0
2018-09-14 14:10:00,27.95,28.0,27.9,27.96,413940.0,24.1684,24.2116,24.1252,24.1771,413940.0
2018-09-14 14:20:00,27.96,27.97,27.9,27.9,473127.0,24.1771,24.1857,24.1252,24.1252,473127.0
2018-09-14 14:30:00,27.9,27.94,27.88,27.9,443751.0,24.1252,24.1598,24.1079,24.1252,443751.0
2018-09-14 14:40:00,27.91,27.91,27.83,27.85,468846.0,24.1338,24.1338,24.0646,24.0819,468846.0
2018-09-14 14:50:00,27.86,27.87,27.82,27.82,304555.0,24.0906,24.0992,24.056,24.056,304555.0
2018-09-14 15:00:00,27.83,27.92,27.81,27.87,405107.0,24.0646,24.1425,24.0473,24.0992,405107.0
2018-09-14 15:10:00,27.87,27.87,27.8,27.82,390499.0,24.0992,24.0992,24.0387,24.056,390499.0
2018-09-14 15:20:00,27.82,27.82,27.8,27.8,154688.0,24.056,24.056,24.0387,24.0387,154688.0
2018-09-14 15:30:00,27.8,27.9,27.8,27.89,610253.0,24.0387,24.1252,24.0387,24.1165,610253.0
2018-09-14 15:40:00,27.89,27.9,27.84,27.84,541227.0,24.1165,24.1252,24.0733,24.0733,541227.0
2018-09-14 15:50:00,27.85,27.85,27.76,27.79,1553577.0,24.0819,24.0819,24.0041,24.0301,1553577.0
2018-09-17 09:30:00,27.75,27.79,27.54,27.68,539793.0,23.9955,24.0301,23.8139,23.9349,539793.0
2018-09-17 09:40:00,27.68,28.02,27.66,27.92,405962.0,23.9349,24.2289,23.9176,24.1425,405962.0
2018-09-17 09:50:00,27.91,28.0,27.8,27.94,466740.0,24.1338,24.2116,24.0387,24.1598,466740.0
2018-09-17 10:00:00,27.94,28.18,27.92,28.17,612853.0,24.1598,24.3673,24.1425,24.3586,612853.0
2018-09-17 10:10:00,28.17,28.31,28.12,28.28,539747.0,24.3586,24.4797,24.3154,24.4538,539747.0
2018-09-17 10:20:00,28.28,28.37,28.25,28.35,408246.0,24.4538,24.5316,24.4278,24.5143,408246.0
2018-09-17 10:30:00,28.36,28.47,28.35,28.43,408044.0,24.5229,24.6181,24.5143,24.5835,408044.0
2018-09-17 10:40:00,28.43,28.61,28.42,28.54,512313.0,24.5835,24.7391,24.5748,24.6786,512313.0
2018-09-17 10:50:00,28.55,28.68,28.5,28.66,539490.0,24.6872,24.7996,24.644,24.7823,539490.0
2018-09-17 11:00:00,28.66,28.72,28.57,28.65,563371.0,24.7823,24.8342,24.7045,24.7737,563371.0
2018-09-17 11:10:00,28.65,28.68,28.53,28.58,332844.0,24.7737,24.7996,24.6699,24.7132,332844.0
2018-09-17 11:20:00,28.58,28.6,28.47,28.58,499191.0,24.7132,24.7305,24.6181,24.7132,499191.0
2018-09-17 11:30:00,28.57,28.65,28.55,28.65,191783.0,24.7045,24.7737,24.6872,24.7737,191783.0
2018-09-17 11:40:00,28.65,28.71,28.62,28.68,355009.0,24.7737,24.8256,24.7478,24.7996,355009.0
2018-09-17 11:50:00,28.68,28.72,28.62,28.66,203283.0,24.7996,24.8342,24.7478,24.7823,203283.0
2018-09-17 12:00:00,28.66,28.74,28.65,28.73,171813.0,24.7823,24.8515,24.7737,24.8429,171813.0
2018-09-17 12:10:00,28.74,28.76,28.67,28.76,323168.0,24.8515,24.8688,24.791,24.8688,323168.0
2018-09-17 12:20:00,28.76,28.84,28.74,28.8,293774.0,24.8688,24.938,24.8515,24.9034,293774.0
2018-09-17 12:30:00,28.81,28.89,28.8,28.82,304638.0,24.9121,24.9812,24.9034,24.9207,304638.0
2018-09-17 12:40:00,28.82,28.89,28.79,28.8,179830.0,24.9207,24.9812,24.8948,24.9034,179830.0
2018-09-17 12:50:00,28.79,28.88,28.74,28.87,258616.0,24.8948,24.9726,24.8515,24.9639,258616.0
2018-09-17 13:00:00,28.87,28.94,28.84,28.92,264257.0,24.9639,25.0245,24.938,25.0072,264257.0
2018-09-17 13:10:00,28.91,28.95,28.89,28.95,257915.0,24.9985,25.0331,24.9812,25.0331,257915.0
2018-09-17 13:20:00,28.95,28.98,28.9,28.95,230057.0,25.0331,25.059,24.9899,25.0331,230057.0
2018-09-17 13:30:00,28.95,28.97,28.88,28.95,188373.0,25.0331,25.0504,24.9726,25.0331,188373.0
2018-09-17 13:40:00,28.95,28.97,28.9,28.94,160194.0,25.0331,25.0504,24.9899,25.0245,160194.0
2018-09-17 13:50:00,28.94,28.95,28.9,28.92,115702.0,25.0245,25.0331,24.9899,25.0072,115702.0
2018-09-17 14:00:00,28.92,28.92,28.84,28.88,207596.0,25.0072,25.0072,24.938,24.9726,207596.0
2018-09-17 14:10:00,28.88,28.93,28.87,28.93,165022.0,24.9726,25.0158,24.9639,25.0158,165022.0
2018-09-17 14:20:00,28.93,28.97,28.92,28.94,218388.0,25.0158,25.0504,25.0072,25.0245,218388.0
2018-09-17 14:30:00,28.95,28.98,28.95,28.96,119709.0,25.0331,25.059,25.0331,25.0418,119709.0
2018-09-17 14:40:00,28.96,28.96,28.9,28.91,241194.0,25.0418,25.0418,24.9899,24.9985,241194.0
2018-09-17 14:50:00,28.9,28.96,28.87,28.9,212871.0,24.9899,25.0418,24.9639,24.9899,212871.0
2018-09-17 15:00:00,28.9,28.94,28.87,28.89,153214.0,24.9899,25.0245,24.9639,24.9812,153214.0
2018-09-17 15:10:00,28.88,28.92,28.87,28.88,317148.0,24.9726,25.0072,24.9639,24.9726,317148.0
2018-09-17 15:20:00,28.88,28.92,28.87,28.88,353245.0,24.9726,25.0072,24.9639,24.9726,353245.0
2018-09-17 15:30:00,28.88,28.89,28.76,28.8,356125.0,24.9726,24.9812,24.8688,24.9034,356125.0
2018-09-17 15:40:00,28.8,28.88,28.79,28.84,711593.0,24.9034,24.9726,24.8948,24.938,711593.0
2018-09-17 15:50:00,28.84,28.88,28.82,28.85,1172626.0,24.938,24.9726,24.9207,24.9466,1172626.0
2018-09-18 09:30:00,28.96,29.05,28.82,28.99,490869.0,25.0418,25.1196,24.9207,25.0677,490869.0
2018-09-18 09:40:00,28.99,29.13,28.98,29.13,321733.0,25.0677,25.1888,25.059,25.1888,321733.0
2018-09-18 09:50:00,29.12,29.29,29.11,29.29,395068.0,25.1801,25.3271,25.1715,25.3271,395068.0
2018-09-18 10:00:00,29.29,29.29,29.1,29.11,558794.0,25.3271,25.3271,25.1628,25.1715,558794.0
2018-09-18 10:10:00,29.11,29.18,29.1,29.14,188076.0,25.1715,25.232,25.1628,25.1974,188076.0
2018-09-18 10:20:00,29.15,29.16,29.02,29.02,388656.0,25.206,25.2147,25.0936,25.0936,388656.0
2018-09-18 10:30:00,29.02,29.09,28.95,29.07,320343.0,25.0936,25.1542,25.0331,25.1369,320343.0
2018-09-18 10:40:00,29.07,29.13,29.05,29.06,136740.0,25.1369,25.1888,25.1196,25.1282,136740.0
2018-09-18 10:50:00,29.05,29.06,29.02,29.05,120407.0,25.1196,25.1282,25.0936,25.1196,120407.0
2018-09-18 11:00:00,29.05,29.08,29.04,29.08,133684.0,25.1196,25.1455,25.1109,25.1455,133684.0
2018-09-18 11:10:00,29.08,29.1,29.02,29.05,123891.0,25.1455,25.1628,25.0936,25.1196,123891.0
2018-09-18 11:20:00,29.05,29.06,29.0,29.06,126959.0,25.1196,25.1282,25.0763,25.1282,126959.0
2018-09-18 11:30:00,29.06,29.08,29.04,29.06,127201.0,25.1282,25.1455,25.1109,25.1282,127201.0
2018-09-18 11:40:00,29.07,29.07,29.04,29.06,121405.0,25.1369,25.1369,25.1109,25.1282,121405.0
2018-09-18 11:50:00,29.05,29.11,29.04,29.1,157641.0,25.1196,25.1715,25.1109,25.1628,157641.0
2018-09-18 12:00:00,29.1,29.14,29.07,29.08,214282.0,25.1628,25.1974,25.1369,25.1455,214282.0
2018-09-18 12:10:00,29.08,29.17,29.07,29.15,172826.0,25.1455,25.2233,25.1369,25.206,172826.0
2018-09-18 12:20:00,29.16,29.18,29.13,29.18,162015.0,25.2147,25.232,25.1888,25.232,162015.0
2018-09-18 12:30:00,29.18,29.19,29.15,29.17,135860.0,25.232,25.2406,25.206,25.2233,135860.0
2018-09-18 12:40:00,29.17,29.18,29.14,29.16,172571.0,25.2233,25.232,25.1974,25.2147,172571.0
2018-09-18 12:50:00,29.15,29.18,29.14,29.17,135818.0,25.206,25.232,25.1974,25.2233,135818.0
2018-09-18 13:00:00,29.17,29.19,29.14,29.14,99869.0,25.2233,25.2406,25.1974,25.1974,99869.0
2018-09-18 13:10:00,29.15,29.17,29.13,29.17,116370.0,25.206,25.2233,25.1888,25.2233,116370.0
2018-09-18 13:20:00,29.17,29.24,29.16,29.23,223641.0,25.2233,25.2839,25.2147,25.2752,223641.0
2018-09-18 13:30:00,29.23,29.34,29.22,29.3,334413.0,25.2752,25.3703,25.2666,25.3358,334413.0
2018-09-18 13:40:00,29.3,29.31,29.26,29.29,167237.0,25.3358,25.3444,25.3012,25.3271,167237.0
2018-09-18 13:50:00,29.3,29.35,29.29,29.32,319695.0,25.3358,25.379,25.3271,25.353,319695.0
2018-09-18 14:00:00,29.32,29.32,29.29,29.3,91585.0,25.353,25.353,25.3271,25.3358,91585.0
2018-09-18 14:10:00,29.3,29.33,29.26,29.3,249875.0,25.3358,25.3617,25.3012,25.3358,249875.0
2018-09-18 14:20:00,29.29,29.32,29.27,29.3,315001.0,25.3271,25.353,25.3098,25.3358,315001.0
2018-09-18 14:30:00,29.3,29.43,29.3,29.37,268662.0,25.3358,25.4482,25.3358,25.3963,268662.0
2018-09-18 14:40:00,29.37,29.43,29.36,29.4,107389.0,25.3963,25.4482,25.3876,25.4222,107389.0
2018-09-18 14:50:00,29.4,29.41,29.37,29.38,118562.0,25.4222,25.4309,25.3963,25.4049,118562.0
2018-09-18 15:00:00,29.38,29.4,29.37,29.39,96698.0,25.4049,25.4222,25.3963,25.4136,96698.0
2018-09-18 15:10:00,29.38,29.39,29.32,29.34,200640.0,25.4049,25.4136,25.353,25.3703,200640.0
2018-09-18 15:20:00,29.35,29.39,29.35,29.39,134666.0,25.379,25.4136,25.379,25.4136,134666.0
2018-09-18 15:30:00,29.39,29.4,29.34,29.4,222805.0,25.4136,25.4222,25.3703,25.4222,222805.0
2018-09-18 15:40:00,29.4,29.41,29.27,29.28,511264.0,25.4222,25.4309,25.3098,25.3185,511264.0
2018-09-18 15:50:00,29.27,29.3,29.25,29.28,853326.0,25.3098,25.3358,25.2925,25.3185,853326.0
2018-09-19 09:30:00,29.36,29.56,29.29,29.49,342099.0,25.3876,25.5606,25.3271,25.5,342099.0
2018-09-19 09:40:00,29.51,29.53,29.32,29.37,342608.0,25.5173,25.5346,25.353,25.3963,342608.0
2018-09-19 09:50:00,29.37,29.53,29.36,29.53,241368.0,25.3963,25.5346,25.3876,25.5346,241368.0
2018-09-19 10:00:00,29.54,29.55,29.47,29.55,166769.0,25.5433,25.5519,25.4828,25.5519,166769.0
2018-09-19 10:10:00,29.55,29.6,29.52,29.53,199539.0,25.5519,25.5952,25.526,25.5346,199539.0
2018-09-19 10:20:00,29.54,29.63,29.52,29.6,186861.0,25.5433,25.6211,25.526,25.5952,186861.0
2018-09-19 10:30:00,29.6,29.62,29.39,29.42,269121.0,25.5952,25.6125,25.4136,25.4395,269121.0
2018-09-19 10:40:00,29.42,29.43,29.38,29.41,198345.0,25.4395,25.4482,25.4049,25.4309,198345.0
2018-09-19 10:50:00,29.41,29.47,29.35,29.37,178462.0,25.4309,25.4828,25.379,25.3963,178462.0
2018-09-19 11:00:00,29.37,29.47,29.37,29.47,154540.0,25.3963,25.4828,25.3963,25.4828,154540.0
2018-09-19 11:10:00,29.47,29.5,29.37,29.38,193645.0,25.4828,25.5087,25.3963,25.4049,193645.0
2018-09-19 11:20:00,29.39,29.39,29.26,29.26,105299.0,25.4136,25.4136,25.3012,25.3012,105299.0
2018-09-19 11:30:00,29.26,29.28,29.18,29.19,136816.0,25.3012,25.3185,25.232,25.2406,136816.0
2018-09-19 11:40:00,29.18,29.23,29.16,29.2,166358.0,25.232,25.2752,25.2147,25.2493,166358.0
2018-09-19 11:50:00,29.21,29.26,29.2,29.25,97668.0,25.2579,25.3012,25.2493,25.2925,97668.0
2018-09-19 12:00:00,29.25,29.29,29.24,29.27,125913.0,25.2925,25.3271,25.2839,25.3098,125913.0
2018-09-19 12:10:00,29.26,29.29,29.23,29.27,104314.0,25.3012,25.3271,25.2752,25.3098,104314.0
2018-09-19 12:20:00,29.28,29.3,29.24,29.25,62703.0,25.3185,25.3358,25.2839,25.2925,62703.0
2018-09-19 12:30:00,29.25,29.27,29.14,29.14,104140.0,25.2925,25.3098,25.1974,25.1974,104140.0
2018-09-19 12:40:00,29.14,29.2,29.12,29.2,162048.0,25.1974,25.2493,25.1801,25.2493,162048.0
2018-09-19 12:50:00,29.2,29.2,29.12,29.16,104044.0,25.2493,25.2493,25.1801,25.2147,104044.0
2018-09-19 13:00:00,29.17,29.17,29.1,29.16,88780.0,25.2233,25.2233,25.1628,25.2147,88780.0
2018-09-19 13:10:00,29.17,29.21,29.15,29.21,91947.0,25.2233,25.2579,25.206,25.2579,91947.0
2018-09-19 13:20:00,29.21,29.22,29.19,29.21,75120.0,25.2579,25.2666,25.2406,25.2579,75120.0
2018-09-19 13:30:00,29.21,29.21,29.17,29.17,56420.0,25.2579,25.2579,25.2233,25.2233,56420.0
2018-09-19 13:40:00,29.18,29.2,29.17,29.19,134555.0,25.232,25.2493,25.2233,25.2406,134555.0
2018-09-19 13:50:00,29.19,29.2,29.19,29.19,53178.0,25.2406,25.2493,25.2406,25.2406,53178.0
2018-09-19 14:00:00,29.2,29.23,29.19,29.2,101747.0,25.2493,25.2752,25.2406,25.2493,101747.0
2018-09-19 14:10:00,29.21,29.21,29.19,29.2,130917.0,25.2579,25.2579,25.2406,25.2493,130917.0
2018-09-19 14:20:00,29.21,29.21,29.16,29.19,102678.0,25.2579,25.2579,25.2147,25.2406,102678.0
2018-09-19 14:30:00,29.19,29.19,29.18,29.18,38814.0,25.2406,25.2406,25.232,25.232,38814.0
2018-09-19 14:40:00,29.19,29.19,29.17,29.18,92896.0,25.2406,25.2406,25.2233,25.232,92896.0
2018-09-19 14:50:00,29.18,29.19,29.06,29.07,170885.0,25.232,25.2406,25.1282,25.1369,170885.0
2018-09-19 15:00:00,29.07,29.13,29.06,29.13,159132.0,25.1369,25.1888,25.1282,25.1888,159132.0
2018-09-19 15:10:00,29.13,29.13,28.37,28.89,1689620.0,25.1888,25.1888,24.5316,24.9812,1689620.0
2018-09-19 15:20:00,28.91,28.96,28.71,28.73,721011.0,24.9985,25.0418,24.8256,24.8429,721011.0
2018-09-19 15:30:00,28.73,28.88,28.68,28.79,354977.0,24.8429,24.9726,24.7996,24.8948,354977.0
2018-09-19 15:40:00,28.79,28.88,28.77,28.88,400319.0,24.8948,24.9726,24.8775,24.9726,400319.0
2018-09-19 15:50:00,28.88,28.93,28.87,28.88,810978.0,24.9726,25.0158,24.9639,24.9726,810978.0
2018-09-20 09:30:00,28.98,29.07,28.65,28.79,461067.0,25.059,25.1369,24.7737,24.8948,461067.0
2018-09-20 09:40:00,28.78,28.79,28.55,28.67,518164.0,24.8861,24.8948,24.6872,24.791,518164.0
2018-09-20 09:50:00,28.67,28.72,28.61,28.65,333369.0,24.791,24.8342,24.7391,24.7737,333369.0
2018-09-20 10:00:00,28.65,28.7,28.63,28.66,471316.0,24.7737,24.8169,24.7564,24.7823,471316.0
2018-09-20 10:10:00,28.65,28.79,28.65,28.75,253587.0,24.7737,24.8948,24.7737,24.8602,253587.0
2018-09-20 10:20:00,28.75,28.83,28.71,28.77,312350.0,24.8602,24.9293,24.8256,24.8775,312350.0
2018-09-20 10:30:00,28.77,28.86,28.75,28.86,363505.0,24.8775,24.9553,24.8602,24.9553,363505.0
2018-09-20 10:40:00,28.86,28.89,28.84,28.88,136647.0,24.9553,24.9812,24.938,24.9726,136647.0
2018-09-20 10:50:00,28.88,28.88,28.79,28.81,122830.0,24.9726,24.9726,24.8948,24.9121,122830.0
2018-09-20 11:00:00,28.82,28.88,28.8,28.86,335003.0,24.9207,24.9726,24.9034,24.9553,335003.0
2018-09-20 11:10:00,28.87,28.95,28.86,28.95,153206.0,24.9639,25.0331,24.9553,25.0331,153206.0
2018-09-20 11:20:00,28.95,28.96,28.86,28.9,229057.0,25.0331,25.0418,24.9553,24.9899,229057.0
2018-09-20 11:30:00,28.9,28.91,28.83,28.89,143005.0,24.9899,24.9985,24.9293,24.9812,143005.0
2018-09-20 11:40:00,28.89,28.93,28.85,28.86,138815.0,24.9812,25.0158,24.9466,24.9553,138815.0
2018-09-20 11:50:00,28.86,28.95,28.85,28.93,97483.0,24.9553,25.0331,24.9466,25.0158,97483.0
2018-09-20 12:00:00,28.93,29.0,28.93,28.99,110804.0,25.0158,25.0763,25.0158,25.0677,110804.0
2018-09-20 12:10:00,28.99,29.04,28.94,29.0,432485.0,25.0677,25.1109,25.0245,25.0763,432485.0
2018-09-20 12:20:00,29.0,29.01,28.96,28.96,55503.0,25.0763,25.085,25.0418,25.0418,55503.0
2018-09-20 12:30:00,28.97,29.03,28.97,29.03,71614.0,25.0504,25.1023,25.0504,25.1023,71614.0
2018-09-20 12:40:00,29.02,29.03,28.96,28.98,96094.0,25.0936,25.1023,25.0418,25.059,96094.0
2018-09-20 12:50:00,28.98,28.98,28.91,28.91,50181.0,25.059,25.059,24.9985,24.9985,50181.0
2018-09-20 13:00:00,28.92,28.96,28.91,28.96,84084.0,25.0072,25.0418,24.9985,25.0418,84084.0
2018-09-20 13:10:00,28.96,28.96,28.91,28.92,49997.0,25.0418,25.0418,24.9985,25.0072,49997.0
2018-09-20 13:20:00,28.93,28.93,28.88,28.92,81946.0,25.0158,25.0158,24.9726,25.0072,81946.0
2018-09-20 13:30:00,28.9,28.96,28.9,28.92,105446.0,24.9899,25.0418,24.9899,25.0072,105446.0
2018-09-20 13:40:00,28.92,28.95,28.88,28.94,96781.0,25.0072,25.0331,24.9726,25.0245,96781.0
2018-09-20 13:50:00,28.94,28.97,28.93,28.96,85293.0,25.0245,25.0504,25.0158,25.0418,85293.0
2018-09-20 14:00:00,28.96,28.96,28.95,28.96,35959.0,25.0418,25.0418,25.0331,25.0418,35959.0
2018-09-20 14:10:00,28.96,29.01,28.95,29.0,126491.0,25.0418,25.085,25.0331,25.0763,126491.0
2018-09-20 14:20:00,29.0,29.02,28.98,29.02,90007.0,25.0763,25.0936,25.059,25.0936,90007.0
2018-09-20 14:30:00,29.02,29.07,28.99,29.04,185445.0,25.0936,25.1369,25.0677,25.1109,185445.0
2018-09-20 14:40:00,29.05,29.1,29.03,29.1,130406.0,25.1196,25.1628,25.1023,25.1628,130406.0
2018-09-20 14:50:00,29.09,29.1,29.08,29.08,120252.0,25.1542,25.1628,25.1455,25.1455,120252.0
2018-09-20 15:00:00,29.09,29.1,29.08,29.08,118718.0,25.1542,25.1628,25.1455,25.1455,118718.0
2018-09-20 15:10:00,29.08,29.11,29.04,29.11,149264.0,25.1455,25.1715,25.1109,25.1715,149264.0
2018-09-20 15:20:00,29.11,29.12,29.08,29.09,101165.0,25.1715,25.1801,25.1455,25.1542,101165.0
2018-09-20 15:30:00,29.09,29.11,29.08,29.1,171531.0,25.1542,25.1715,25.1455,25.1628,171531.0
2018-09-20 15:40:00,29.09,29.22,29.09,29.21,569293.0,25.1542,25.2666,25.1542,25.2579,569293.0
2018-09-20 15:50:00,29.21,29.22,29.17,29.18,710641.0,25.2579,25.2666,25.2233,25.232,710641.0
2018-09-21 09:30:00,29.43,29.79,29.3,29.65,1868430.0,25.4482,25.7595,25.3358,25.6384,1868430.0
2018-09-21 09:40:00,29.64,29.78,29.57,29.64,171464.0,25.6298,25.7508,25.5692,25.6298,171464.0
2018-09-21 09:50:00,29.63,29.67,29.54,29.58,118760.0,25.6211,25.6557,25.5433,25.5779,118760.0
2018-09-21 10:00:00,29.57,29.61,29.52,29.56,170773.0,25.5692,25.6038,25.526,25.5606,170773.0
2018-09-21 10:10:00,29.56,29.6,29.48,29.51,250446.0,25.5606,25.5952,25.4914,25.5173,250446.0
2018-09-21 10:20:00,29.51,29.62,29.5,29.59,190130.0,25.5173,25.6125,25.5087,25.5865,190130.0
2018-09-21 10:30:00,29.59,29.61,29.53,29.54,229432.0,25.5865,25.6038,25.5346,25.5433,229432.0
2018-09-21 10:40:00,29.54,29.62,29.54,29.6,128154.0,25.5433,25.6125,25.5433,25.5952,128154.0
2018-09-21 10:50:00,29.6,29.63,29.57,29.62,92313.0,25.5952,25.6211,25.5692,25.6125,92313.0
2018-09-21 11:00:00,29.62,29.68,29.61,29.64,155658.0,25.6125,25.6643,25.6038,25.6298,155658.0
2018-09-21 11:10:00,29.64,29.65,29.55,29.57,122646.0,25.6298,25.6384,25.5519,25.5692,122646.0
2018-09-21 11:20:00,29.57,29.62,29.55,29.62,98770.0,25.5692,25.6125,25.5519,25.6125,98770.0
2018-09-21 11:30:00,29.62,29.63,29.58,29.62,117424.0,25.6125,25.6211,25.5779,25.6125,117424.0
2018-09-21 11:40:00,29.62,29.62,29.58,29.58,59147.0,25.6125,25.6125,25.5779,25.5779,59147.0
2018-09-21 11:50:00,29.58,29.62,29.57,29.6,283102.0,25.5779,25.6125,25.5692,25.5952,283102.0
2018-09-21 12:00:00,29.59,29.63,29.58,29.61,236575.0,25.5865,25.6211,25.5779,25.6038,236575.0
2018-09-21 12:10:00,29.61,29.66,29.59,29.65,118301.0,25.6038,25.647,25.5865,25.6384,118301.0
2018-09-21 12:20:00,29.65,29.71,29.63,29.7,77255.0,25.6384,25.6903,25.6211,25.6816,77255.0
2018-09-21 12:30:00,29.7,29.72,29.66,29.7,76247.0,25.6816,25.6989,25.647,25.6816,76247.0
2018-09-21 12:40:00,29.7,29.72,29.66,29.72,155274.0,25.6816,25.6989,25.647,25.6989,155274.0
2018-09-21 12:50:00,29.71,29.78,29.71,29.76,126598.0,25.6903,25.7508,25.6903,25.7335,126598.0
2018-09-21 13:00:00,29.75,29.77,29.75,29.76,128089.0,25.7249,25.7422,25.7249,25.7335,128089.0
2018-09-21 13:10:00,29.77,29.78,29.74,29.77,159332.0,25.7422,25.7508,25.7162,25.7422,159332.0
2018-09-21 13:20:00,29.76,29.77,29.73,29.73,103585.0,25.7335,25.7422,25.7076,25.7076,103585.0
2018-09-21 13:30:00,29.72,29.72,29.67,29.69,76108.0,25.6989,25.6989,25.6557,25.673,76108.0
2018-09-21 13:40:00,29.69,29.71,29.67,29.7,151438.0,25.673,25.6903,25.6557,25.6816,151438.0
2018-09-21 13:50:00,29.7,29.74,29.68,29.74,72587.0,25.6816,25.7162,25.6643,25.7162,72587.0
2018-09-21 14:00:00,29.74,29.76,29.7,29.7,74295.0,25.7162,25.7335,25.6816,25.6816,74295.0
2018-09-21 14:10:00,29.7,29.72,29.65,29.7,123912.0,25.6816,25.6989,25.6384,25.6816,123912.0
2018-09-21 14:20:00,29.7,29.73,29.69,29.72,59266.0,25.6816,25.7076,25.673,25.6989,59266.0
2018-09-21 14:30:00,29.72,29.74,29.71,29.71,103830.0,25.6989,25.7162,25.6903,25.6903,103830.0
2018-09-21 14:40:00,29.71,29.76,29.71,29.74,111015.0,25.6903,25.7335,25.6903,25.7162,111015.0
2018-09-21 14:50:00,29.74,29.75,29.73,29.74,103412.0,25.7162,25.7249,25.7076,25.7162,103412.0
2018-09-21 15:00:00,29.74,29.78,29.73,29.77,137353.0,25.7162,25.7508,25.7076,25.7422,137353.0
2018-09-21 15:10:00,29.77,29.77,29.72,29.76,280510.0,25.7422,25.7422,25.6989,25.7335,280510.0
2018-09-21 15:20:00,29.76,29.78,29.73,29.78,292464.0,25.7335,25.7508,25.7076,25.7508,292464.0
2018-09-21 15:30:00,29.78,29.91,29.75,29.89,565267.0,25.7508,25.8632,25.7249,25.8459,565267.0
2018-09-21 15:40:00,29.89,29.93,29.83,29.91,879084.0,25.8459,25.8805,25.794,25.8632,879084.0
2018-09-21 15:50:00,29.9,30.0,29.9,29.95,1899153.0,25.8546,25.941,25.8546,25.8978,1899153.0
2018-09-24 09:30:00,29.79,30.27,29.78,30.14,419136.0,25.7595,26.1745,25.7508,26.0621,419136.0
2018-09-24 09:40:00,30.13,30.16,30.06,30.14,272460.0,26.0535,26.0794,25.9929,26.0621,272460.0
2018-09-24 09:50:00,30.15,30.17,30.06,30.17,184753.0,26.0708,26.088,25.9929,26.088,184753.0
2018-09-24 10:00:00,30.17,30.29,30.16,30.28,169588.0,26.088,26.1918,26.0794,26.1832,169588.0
2018-09-24 10:10:00,30.28,30.34,30.27,30.31,163622.0,26.1832,26.235,26.1745,26.2091,163622.0
2018-09-24 10:20:00,30.3,30.32,30.19,30.2,157129.0,26.2005,26.2177,26.1053,26.114,157129.0
2018-09-24 10:30:00,30.19,30.2,29.98,29.99,158334.0,26.1053,26.114,25.9238,25.9324,158334.0
2018-09-24 10:40:00,29.99,30.02,29.84,29.95,187868.0,25.9324,25.9583,25.8027,25.8978,187868.0
2018-09-24 10:50:00,29.95,29.98,29.87,29.89,1023101.0,25.8978,25.9238,25.8286,25.8459,1023101.0
2018-09-24 11:00:00,29.89,29.91,29.76,29.87,223426.0,25.8459,25.8632,25.7335,25.8286,223426.0
2018-09-24 11:10:00,29.86,29.91,29.78,29.88,295226.0,25.82,25.8632,25.7508,25.8373,295226.0
2018-09-24 11:20:00,29.87,29.88,29.79,29.82,481913.0,25.8286,25.8373,25.7595,25.7854,481913.0
2018-09-24 11:30:00,29.82,29.82,29.72,29.77,102815.0,25.7854,25.7854,25.6989,25.7422,102815.0
2018-09-24 11:40:00,29.77,29.91,29.77,29.9,489798.0,25.7422,25.8632,25.7422,25.8546,489798.0
2018-09-24 11:50:00,29.9,29.9,29.8,29.85,249011.0,25.8546,25.8546,25.7681,25.8113,249011.0
2018-09-24 12:00:00,29.86,29.9,29.83,29.87,83366.0,25.82,25.8546,25.794,25.8286,83366.0
2018-09-24 12:10:00,29.86,29.88,29.81,29.82,95468.0,25.82,25.8373,25.7768,25.7854,95468.0
2018-09-24 12:20:00,29.81,29.88,29.79,29.86,106786.0,25.7768,25.8373,25.7595,25.82,106786.0
2018-09-24 12:30:00,29.87,29.91,29.85,29.86,124716.0,25.8286,25.8632,25.8113,25.82,124716.0
2018-09-24 12:40:00,29.86,29.87,29.84,29.85,89928.0,25.82,25.8286,25.8027,25.8113,89928.0
2018-09-24 12:50:00,29.84,29.85,29.78,29.8,88728.0,25.8027,25.8113,25.7508,25.7681,88728.0
2018-09-24 13:00:00,29.8,29.8,29.77,29.77,62816.0,25.7681,25.7681,25.7422,25.7422,62816.0
2018-09-24 13:10:00,29.78,29.78,29.72,29.73,163883.0,25.7508,25.7508,25.6989,25.7076,163883.0
2018-09-24 13:20:00,29.73,29.76,29.71,29.71,94157.0,25.7076,25.7335,25.6903,25.6903,94157.0
2018-09-24 13:30:00,29.71,29.72,29.68,29.68,89039.0,25.6903,25.6989,25.6643,25.6643,89039.0
2018-09-24 13:40:00,29.68,29.69,29.66,29.67,97901.0,25.6643,25.673,25.647,25.6557,97901.0
2018-09-24 13:50:00,29.66,29.68,29.63,29.68,130572.0,25.647,25.6643,25.6211,25.6643,130572.0
2018-09-24 14:00:00,29.68,29.68,29.66,29.68,67938.0,25.6643,25.6643,25.647,25.6643,67938.0
2018-09-24 14:10:00,29.68,29.69,29.63,29.66,162712.0,25.6643,25.673,25.6211,25.647,162712.0
2018-09-24 14:20:00,29.66,29.67,29.55,29.56,236458.0,25.647,25.6557,25.5519,25.5606,236458.0
2018-09-24 14:30:00,29.56,29.58,29.51,29.55,145221.0,25.5606,25.5779,25.5173,25.5519,145221.0
2018-09-24 14:40:00,29.55,29.55,29.48,29.49,164380.0,25.5519,25.5519,25.4914,25.5,164380.0
2018-09-24 14:50:00,29.48,29.55,29.45,29.53,180954.0,25.4914,25.5519,25.4655,25.5346,180954.0
2018-09-24 15:00:00,29.53,29.56,29.5,29.54,135676.0,25.5346,25.5606,25.5087,25.5433,135676.0
2018-09-24 15:10:00,29.53,29.54,29.5,29.53,156286.0,25.5346,25.5433,25.5087,25.5346,156286.0
2018-09-24 15:20:00,29.53,29.54,29.46,29.47,170482.0,25.5346,25.5433,25.4741,25.4828,170482.0
2018-09-24 15:30:00,29.48,29.6,29.47,29.59,358443.0,25.4914,25.5952,25.4828,25.5865,358443.0
2018-09-24 15:40:00,29.58,29.6,29.54,29.54,521595.0,25.5779,25.5952,25.5433,25.5433,521595.0
2018-09-24 15:50:00,29.54,29.62,29.51,29.61,1039999.0,25.5433,25.6125,25.5173,25.6038,1039999.0
2018-09-25 09:30:00,29.5,29.87,29.5,29.73,346297.0,25.5087,25.8286,25.5087,25.7076,346297.0
2018-09-25 09:40:00,29.73,29.78,29.68,29.74,253733.0,25.7076,25.7508,25.6643,25.7162,253733.0
2018-09-25 09:50:00,29.74,29.76,29.59,29.63,196642.0,25.7162,25.7335,25.5865,25.6211,196642.0
2018-09-25 10:00:00,29.63,29.68,29.48,29.5,224711.0,25.6211,25.6643,25.4914,25.5087,224711.0
2018-09-25 10:10:00,29.5,29.57,29.43,29.45,163678.0,25.5087,25.5692,25.4482,25.4655,163678.0
2018-09-25 10:20:00,29.45,29.54,29.44,29.5,196478.0,25.4655,25.5433,25.4568,25.5087,196478.0
2018-09-25 10:30:00,29.5,29.51,29.46,29.47,148298.0,25.5087,25.5173,25.4741,25.4828,148298.0
2018-09-25 10:40:00,29.47,29.49,29.39,29.39,128333.0,25.4828,25.5,25.4136,25.4136,128333.0
2018-09-25 10:50:00,29.39,29.39,29.26,29.36,248680.0,25.4136,25.4136,25.3012,25.3876,248680.0
2018-09-25 11:00:00,29.35,29.36,29.25,29.33,224451.0,25.379,25.3876,25.2925,25.3617,224451.0
2018-09-25 11:10:00,29.33,29.34,29.24,29.24,151850.0,25.3617,25.3703,25.2839,25.2839,151850.0
2018-09-25 11:20:00,29.24,29.39,29.24,29.38,200992.0,25.2839,25.4136,25.2839,25.4049,200992.0
2018-09-25 11:30:00,29.38,29.42,29.33,29.39,204359.0,25.4049,25.4395,25.3617,25.4136,204359.0
2018-09-25 11:40:00,29.38,29.43,29.36,29.41,70999.0,25.4049,25.4482,25.3876,25.4309,70999.0
2018-09-25 11:50:00,29.41,29.45,29.39,29.4,103906.0,25.4309,25.4655,25.4136,25.4222,103906.0
2018-09-25 12:00:00,29.4,29.42,29.37,29.38,78159.0,25.4222,25.4395,25.3963,25.4049,78159.0
2018-09-25 12:10:00,29.37,29.38,29.25,29.26,131912.0,25.3963,25.4049,25.2925,25.3012,131912.0
2018-09-25 12:20:00,29.26,29.36,29.25,29.35,292448.0,25.3012,25.3876,25.2925,25.379,292448.0
2018-09-25 12:30:00,29.35,29.42,29.34,29.34,106646.0,25.379,25.4395,25.3703,25.3703,106646.0
2018-09-25 12:40:00,29.34,29.35,29.26,29.28,61432.0,25.3703,25.379,25.3012,25.3185,61432.0
2018-09-25 12:50:00,29.28,29.32,29.26,29.3,216749.0,25.3185,25.353,25.3012,25.3358,216749.0
2018-09-25 13:00:00,29.29,29.3,29.24,29.26,58164.0,25.3271,25.3358,25.2839,25.3012,58164.0
2018-09-25 13:10:00,29.27,29.27,29.21,29.21,59080.0,25.3098,25.3098,25.2579,25.2579,59080.0
2018-09-25 13:20:00,29.21,29.21,29.18,29.19,92130.0,25.2579,25.2579,25.232,25.2406,92130.0
2018-09-25 13:30:00,29.18,29.19,29.12,29.15,85478.0,25.232,25.2406,25.1801,25.206,85478.0
2018-09-25 13:40:00,29.14,29.19,29.11,29.17,100684.0,25.1974,25.2406,25.1715,25.2233,100684.0
2018-09-25 13:50:00,29.16,29.17,29.13,29.14,38866.0,25.2147,25.2233,25.1888,25.1974,38866.0
2018-09-25 14:00:00,29.13,29.17,29.11,29.14,73164.0,25.1888,25.2233,25.1715,25.1974,73164.0
2018-09-25 14:10:00,29.13,29.19,29.12,29.19,114393.0,25.1888,25.2406,25.1801,25.2406,114393.0
2018-09-25 14:20:00,29.19,29.25,29.18,29.25,174633.0,25.2406,25.2925,25.232,25.2925,174633.0
2018-09-25 14:30:00,29.25,29.25,29.18,29.19,194644.0,25.2925,25.2925,25.232,25.2406,194644.0
2018-09-25 14:40:00,29.2,29.23,29.19,29.19,93962.0,25.2493,25.2752,25.2406,25.2406,93962.0
2018-09-25 14:50:00,29.2,29.22,29.17,29.2,155668.0,25.2493,25.2666,25.2233,25.2493,155668.0
2018-09-25 15:00:00,29.2,29.23,29.19,29.22,222907.0,25.2493,25.2752,25.2406,25.2666,222907.0
2018-09-25 15:10:00,29.23,29.24,29.19,29.21,130456.0,25.2752,25.2839,25.2406,25.2579,130456.0
2018-09-25 15:20:00,29.21,29.24,29.19,29.23,106354.0,25.2579,25.2839,25.2406,25.2752,106354.0
2018-09-25 15:30:00,29.24,29.3,29.23,29.25,130516.0,25.2839,25.3358,25.2752,25.2925,130516.0
2018-09-25 15:40:00,29.25,29.27,29.23,29.25,215545.0,25.2925,25.3098,25.2752,25.2925,215545.0
2018-09-25 15:50:00,29.24,29.29,29.23,29.27,759053.0,25.2839,25.3271,25.2752,25.3098,759053.0
2018-09-26 09:30:00,29.36,29.58,29.35,29.54,160524.0,25.3876,25.5779,25.379,25.5433,160524.0
2018-09-26 09:40:00,29.54,29.6,29.5,29.59,83943.0,25.5433,25.5952,25.5087,25.5865,83943.0
2018-09-26 09:50:00,29.59,29.6,29.44,29.51,81820.0,25.5865,25.5952,25.4568,25.5173,81820.0
2018-09-26 10:00:00,29.51,29.58,29.49,29.58,131237.0,25.5173,25.5779,25.5,25.5779,131237.0
2018-09-26 10:10:00,29.58,29.65,29.48,29.52,137587.0,25.5779,25.6384,25.4914,25.526,137587.0
2018-09-26 10:20:00,29.52,29.52,29.44,29.5,181582.0,25.526,25.526,25.4568,25.5087,181582.0
2018-09-26 10:30:00,29.51,29.53,29.49,29.53,36022.0,25.5173,25.5346,25.5,25.5346,36022.0
2018-09-26 10:40:00,29.53,29.56,29.5,29.54,106810.0,25.5346,25.5606,25.5087,25.5433,106810.0
2018-09-26 10:50:00,29.54,29.59,29.53,29.57,71045.0,25.5433,25.5865,25.5346,25.5692,71045.0
2018-09-26 11:00:00,29.56,29.59,29.45,29.46,222937.0,25.5606,25.5865,25.4655,25.4741,222937.0
2018-09-26 11:10:00,29.47,29.47,29.38,29.38,69051.0,25.4828,25.4828,25.4049,25.4049,69051.0
2018-09-26 11:20:00,29.38,29.51,29.37,29.51,139497.0,25.4049,25.5173,25.3963,25.5173,139497.0
2018-09-26 11:30:00,29.51,29.54,29.5,29.53,73817.0,25.5173,25.5433,25.5087,25.5346,73817.0
2018-09-26 11:40:00,29.53,29.54,29.5,29.51,56964.0,25.5346,25.5433,25.5087,25.5173,56964.0
2018-09-26 11:50:00,29.51,29.52,29.47,29.48,29785.0,25.5173,25.526,25.4828,25.4914,29785.0
2018-09-26 12:00:00,29.48,29.48,29.44,29.48,67086.0,25.4914,25.4914,25.4568,25.4914,67086.0
2018-09-26 12:10:00,29.48,29.5,29.48,29.49,38332.0,25.4914,25.5087,25.4914,25.5,38332.0
2018-09-26 12:20:00,29.49,29.54,29.49,29.5,60669.0,25.5,25.5433,25.5,25.5087,60669.0
2018-09-26 12:30:00,29.51,29.55,29.48,29.54,68569.0,25.5173,25.5519,25.4914,25.5433,68569.0
2018-09-26 12:40:00,29.54,29.55,29.53,29.53,26402.0,25.5433,25.5519,25.5346,25.5346,26402.0
2018-09-26 12:50:00,29.53,29.54,29.49,29.5,65211.0,25.5346,25.5433,25.5,25.5087,65211.0
2018-09-26 13:00:00,29.49,29.5,29.42,29.43,58927.0,25.5,25.5087,25.4395,25.4482,58927.0
2018-09-26 13:10:00,29.43,29.49,29.42,29.49,46682.0,25.4482,25.5,25.4395,25.5,46682.0
2018-09-26 13:20:00,29.49,29.49,29.47,29.47,49852.0,25.5,25.5,25.4828,25.4828,49852.0
2018-09-26 13:30:00,29.48,29.53,29.46,29.5,88506.0,25.4914,25.5346,25.4741,25.5087,88506.0
2018-09-26 13:40:00,29.5,29.5,29.49,29.5,13151.0,25.5087,25.5087,25.5,25.5087,13151.0
2018-09-26 13:50:00,29.5,29.53,29.49,29.53,33331.0,25.5087,25.5346,25.5,25.5346,33331.0
2018-09-26 14:00:00,29.53,29.55,29.49,29.49,54039.0,25.5346,25.5519,25.5,25.5,54039.0
2018-09-26 14:10:00,29.5,29.52,29.48,29.48,47761.0,25.5087,25.526,25.4914,25.4914,47761.0
2018-09-26 14:20:00,29.49,29.52,29.46,29.5,109418.0,25.5,25.526,25.4741,25.5087,109418.0
2018-09-26 14:30:00,29.5,29.55,29.49,29.51,64604.0,25.5087,25.5519,25.5,25.5173,64604.0
2018-09-26 14:40:00,29.5,29.51,29.42,29.44,71056.0,25.5087,25.5173,25.4395,25.4568,71056.0
2018-09-26 14:50:00,29.43,29.47,29.38,29.46,101519.0,25.4482,25.4828,25.4049,25.4741,101519.0
2018-09-26 15:00:00,29.46,29.48,29.42,29.47,183456.0,25.4741,25.4914,25.4395,25.4828,183456.0
2018-09-26 15:10:00,29.46,29.51,29.46,29.47,98254.0,25.4741,25.5173,25.4741,25.4828,98254.0
2018-09-26 15:20:00,29.46,29.52,29.46,29.5,115008.0,25.4741,25.526,25.4741,25.5087,115008.0
2018-09-26 15:30:00,29.49,29.52,29.46,29.47,182441.0,25.5,25.526,25.4741,25.4828,182441.0
2018-09-26 15:40:00,29.47,29.48,29.37,29.4,315080.0,25.4828,25.4914,25.3963,25.4222,315080.0
2018-09-26 15:50:00,29.39,29.45,29.38,29.41,655328.0,25.4136,25.4655,25.4049,25.4309,655328.0
2018-09-27 09:30:00,28.96,28.98,28.57,28.74,627780.0,25.0418,25.059,24.7045,24.8515,627780.0
2018-09-27 09:40:00,28.74,28.99,28.73,28.95,242896.0,24.8515,25.0677,24.8429,25.0331,242896.0
2018-09-27 09:50:00,28.95,29.0,28.93,28.99,111177.0,25.0331,25.0763,25.0158,25.0677,111177.0
2018-09-27 10:00:00,28.98,29.01,28.93,28.95,126316.0,25.059,25.085,25.0158,25.0331,126316.0
2018-09-27 10:10:00,28.95,29.01,28.94,28.98,91849.0,25.0331,25.085,25.0245,25.059,91849.0
2018-09-27 10:20:00,28.98,29.01,28.93,28.98,76541.0,25.059,25.085,25.0158,25.059,76541.0
2018-09-27 10:30:00,28.99,29.1,28.99,29.09,108024.0,25.0677,25.1628,25.0677,25.1542,108024.0
2018-09-27 10:40:00,29.1,29.2,29.1,29.18,197079.0,25.1628,25.2493,25.1628,25.232,197079.0
2018-09-27 10:50:00,29.18,29.18,29.01,29.06,183773.0,25.232,25.232,25.085,25.1282,183773.0
2018-09-27 11:00:00,29.06,29.16,29.05,29.14,167971.0,25.1282,25.2147,25.1196,25.1974,167971.0
2018-09-27 11:10:00,29.14,29.15,29.07,29.13,73014.0,25.1974,25.206,25.1369,25.1888,73014.0
2018-09-27 11:20:00,29.13,29.16,29.11,29.13,98239.0,25.1888,25.2147,25.1715,25.1888,98239.0
2018-09-27 11:30:00,29.13,29.14,29.08,29.09,75899.0,25.1888,25.1974,25.1455,25.1542,75899.0
2018-09-27 11:40:00,29.09,29.15,29.07,29.15,82718.0,25.1542,25.206,25.1369,25.206,82718.0
2018-09-27 11:50:00,29.15,29.22,29.14,29.21,127803.0,25.206,25.2666,25.1974,25.2579,127803.0
2018-09-27 12:00:00,29.22,29.27,29.21,29.26,69685.0,25.2666,25.3098,25.2579,25.3012,69685.0
2018-09-27 12:10:00,29.26,29.31,29.26,29.29,104050.0,25.3012,25.3444,25.3012,25.3271,104050.0
2018-09-27 12:20:00,29.29,29.32,29.22,29.24,125069.0,25.3271,25.353,25.2666,25.2839,125069.0
2018-09-27 12:30:00,29.24,29.26,29.19,29.21,85728.0,25.2839,25.3012,25.2406,25.2579,85728.0
2018-09-27 12:40:00,29.21,29.21,29.14,29.16,157075.0,25.2579,25.2579,25.1974,25.2147,157075.0
2018-09-27 12:50:00,29.15,29.17,29.13,29.17,77425.0,25.206,25.2233,25.1888,25.2233,77425.0
2018-09-27 13:00:00,29.16,29.18,29.14,29.15,71371.0,25.2147,25.232,25.1974,25.206,71371.0
2018-09-27 13:10:00,29.15,29.16,29.12,29.16,192821.0,25.206,25.2147,25.1801,25.2147,192821.0
2018-09-27 13:20:00,29.15,29.16,29.08,29.08,69674.0,25.206,25.2147,25.1455,25.1455,69674.0
2018-09-27 13:30:00,29.08,29.09,29.02,29.03,127811.0,25.1455,25.1542,25.0936,25.1023,127811.0
2018-09-27 13:40:00,29.04,29.04,28.97,28.98,83121.0,25.1109,25.1109,25.0504,25.059,83121.0
2018-09-27 13:50:00,28.98,29.0,28.97,28.99,39899.0,25.059,25.0763,25.0504,25.0677,39899.0
2018-09-27 14:00:00,28.99,29.05,28.99,29.01,147663.0,25.0677,25.1196,25.0677,25.085,147663.0
2018-09-27 14:10:00,29.01,29.04,29.0,29.0,59552.0,25.085,25.1109,25.0763,25.0763,59552.0
2018-09-27 14:20:00,29.01,29.07,28.99,29.07,198343.0,25.085,25.1369,25.0677,25.1369,198343.0
2018-09-27 14:30:00,29.07,29.08,29.05,29.08,101926.0,25.1369,25.1455,25.1196,25.1455,101926.0
2018-09-27 14:40:00,29.07,29.11,29.06,29.08,183668.0,25.1369,25.1715,25.1282,25.1455,183668.0
2018-09-27 14:50:00,29.08,29.1,29.05,29.09,140168.0,25.1455,25.1628,25.1196,25.1542,140168.0
2018-09-27 15:00:00,29.09,29.1,29.02,29.03,115997.0,25.1542,25.1628,25.0936,25.1023,115997.0
2018-09-27 15:10:00,29.03,29.05,29.01,29.04,95021.0,25.1023,25.1196,25.085,25.1109,95021.0
2018-09-27 15:20:00,29.04,29.06,29.02,29.03,122107.0,25.1109,25.1282,25.0936,25.1023,122107.0
2018-09-27 15:30:00,29.03,29.03,28.97,28.98,212655.0,25.1023,25.1023,25.0504,25.059,212655.0
2018-09-27 15:40:00,28.98,29.0,28.96,28.99,231345.0,25.059,25.0763,25.0418,25.0677,231345.0
2018-09-27 15:50:00,28.98,29.05,28.98,29.0,884310.0,25.059,25.1196,25.059,25.0763,884310.0
2018-09-28 09:30:00,29.0,29.27,28.98,29.04,557805.0,25.0763,25.3098,25.059,25.1109,557805.0
2018-09-28 09:40:00,29.05,29.18,29.04,29.12,216960.0,25.1196,25.232,25.1109,25.1801,216960.0
2018-09-28 09:50:00,29.11,29.12,29.03,29.08,62789.0,25.1715,25.1801,25.1023,25.1455,62789.0
2018-09-28 10:00:00,29.08,29.09,28.96,29.0,147147.0,25.1455,25.1542,25.0418,25.0763,147147.0
2018-09-28 10:10:00,29.0,29.02,28.99,29.0,515404.0,25.0763,25.0936,25.0677,25.0763,515404.0
2018-09-28 10:20:00,29.0,29.02,28.99,29.01,172117.0,25.0763,25.0936,25.0677,25.085,172117.0
2018-09-28 10:30:00,29.01,29.04,28.95,29.04,163705.0,25.085,25.1109,25.0331,25.1109,163705.0
2018-09-28 10:40:00,29.04,29.06,29.02,29.05,80670.0,25.1109,25.1282,25.0936,25.1196,80670.0
2018-09-28 10:50:00,29.05,29.06,29.01,29.05,109778.0,25.1196,25.1282,25.085,25.1196,109778.0
2018-09-28 11:00:00,29.05,29.08,29.04,29.04,195060.0,25.1196,25.1455,25.1109,25.1109,195060.0
2018-09-28 11:10:00,29.05,29.05,28.98,29.02,106040.0,25.1196,25.1196,25.059,25.0936,106040.0
2018-09-28 11:20:00,29.02,29.09,29.01,29.09,143221.0,25.0936,25.1542,25.085,25.1542,143221.0
2018-09-28 11:30:00,29.08,29.09,29.05,29.06,124255.0,25.1455,25.1542,25.1196,25.1282,124255.0
2018-09-28 11:40:00,29.06,29.1,29.05,29.1,58102.0,25.1282,25.1628,25.1196,25.1628,58102.0
2018-09-28 11:50:00,29.1,29.19,29.09,29.16,69580.0,25.1628,25.2406,25.1542,25.2147,69580.0
2018-09-28 12:00:00,29.16,29.17,29.15,29.16,29868.0,25.2147,25.2233,25.206,25.2147,29868.0
2018-09-28 12:10:00,29.16,29.16,29.14,29.16,62407.0,25.2147,25.2147,25.1974,25.2147,62407.0
2018-09-28 12:20:00,29.15,29.22,29.15,29.22,99191.0,25.206,25.2666,25.206,25.2666,99191.0
2018-09-28 12:30:00,29.21,29.23,29.17,29.18,42100.0,25.2579,25.2752,25.2233,25.232,42100.0
2018-09-28 12:40:00,29.17,29.23,29.15,29.15,143660.0,25.2233,25.2752,25.206,25.206,143660.0
2018-09-28 12:50:00,29.15,29.17,29.12,29.16,96957.0,25.206,25.2233,25.1801,25.2147,96957.0
2018-09-28 13:00:00,29.16,29.21,29.15,29.2,70995.0,25.2147,25.2579,25.206,25.2493,70995.0
2018-09-28 13:10:00,29.2,29.2,29.17,29.17,32836.0,25.2493,25.2493,25.2233,25.2233,32836.0
2018-09-28 13:20:00,29.18,29.21,29.16,29.18,41108.0,25.232,25.2579,25.2147,25.232,41108.0
2018-09-28 13:30:00,29.18,29.21,29.17,29.18,56856.0,25.232,25.2579,25.2233,25.232,56856.0
2018-09-28 13:40:00,29.19,29.21,29.18,29.21,41328.0,25.2406,25.2579,25.232,25.2579,41328.0
2018-09-28 13:50:00,29.2,29.23,29.18,29.18,99147.0,25.2493,25.2752,25.232,25.232,99147.0
2018-09-28 14:00:00,29.18,29.24,29.18,29.22,252567.0,25.232,25.2839,25.232,25.2666,252567.0
2018-09-28 14:10:00,29.21,29.24,29.2,29.21,92766.0,25.2579,25.2839,25.2493,25.2579,92766.0
2018-09-28 14:20:00,29.2,29.23,29.17,29.2,186853.0,25.2493,25.2752,25.2233,25.2493,186853.0
2018-09-28 14:30:00,29.19,29.21,29.17,29.19,222798.0,25.2406,25.2579,25.2233,25.2406,222798.0
2018-09-28 14:40:00,29.19,29.21,29.16,29.19,152248.0,25.2406,25.2579,25.2147,25.2406,152248.0
2018-09-28 14:50:00,29.19,29.19,29.16,29.18,57182.0,25.2406,25.2406,25.2147,25.232,57182.0
2018-09-28 15:00:00,29.18,29.19,29.1,29.12,178276.0,25.232,25.2406,25.1628,25.1801,178276.0
2018-09-28 15:10:00,29.12,29.12,29.07,29.07,158426.0,25.1801,25.1801,25.1369,25.1369,158426.0
2018-09-28 15:20:00,29.07,29.11,29.06,29.07,229690.0,25.1369,25.1715,25.1282,25.1369,229690.0
2018-09-28 15:30:00,29.06,29.1,29.03,29.07,227881.0,25.1282,25.1628,25.1023,25.1369,227881.0
2018-09-28 15:40:00,29.07,29.1,29.04,29.08,272356.0,25.1369,25.1628,25.1109,25.1455,272356.0
2018-09-28 15:50:00,29.08,29.11,29.07,29.11,671509.0,25.1455,25.1715,25.1369,25.1715,671509.0
2018-10-01 09:30:00,29.15,29.26,28.86,28.95,327206.0,25.206,25.3012,24.9553,25.0331,327206.0
2018-10-01 09:40:00,28.95,29.0,28.82,28.97,219272.0,25.0331,25.0763,24.9207,25.0504,219272.0
2018-10-01 09:50:00,28.97,29.01,28.95,29.0,183970.0,25.0504,25.085,25.0331,25.0763,183970.0
2018-10-01 10:00:00,29.0,29.07,28.99,29.06,128658.0,25.0763,25.1369,25.0677,25.1282,128658.0
2018-10-01 10:10:00,29.05,29.07,29.04,29.07,76155.0,25.1196,25.1369,25.1109,25.1369,76155.0
2018-10-01 10:20:00,29.06,29.16,29.05,29.1,182035.0,25.1282,25.2147,25.1196,25.1628,182035.0
2018-10-01 10:30:00,29.1,29.12,29.02,29.1,113981.0,25.1628,25.1801,25.0936,25.1628,113981.0
2018-10-01 10:40:00,29.1,29.11,29.05,29.07,52825.0,25.1628,25.1715,25.1196,25.1369,52825.0
2018-10-01 10:50:00,29.06,29.08,29.0,29.06,168743.0,25.1282,25.1455,25.0763,25.1282,168743.0
2018-10-01 11:00:00,29.05,29.09,29.02,29.08,78385.0,25.1196,25.1542,25.0936,25.1455,78385.0
2018-10-01 11:10:00,29.08,29.09,29.0,29.03,71594.0,25.1455,25.1542,25.0763,25.1023,71594.0
2018-10-01 11:20:00,29.04,29.06,29.0,29.0,108463.0,25.1109,25.1282,25.0763,25.0763,108463.0
2018-10-01 11:30:00,29.01,29.05,28.99,29.05,188402.0,25.085,25.1196,25.0677,25.1196,188402.0
2018-10-01 11:40:00,29.05,29.08,29.01,29.04,60898.0,25.1196,25.1455,25.085,25.1109,60898.0
2018-10-01 11:50:00,29.03,29.06,29.0,29.0,46521.0,25.1023,25.1282,25.0763,25.0763,46521.0
2018-10-01 12:00:00,29.01,29.01,29.0,29.0,48518.0,25.085,25.085,25.0763,25.0763,48518.0
2018-10-01 12:10:00,29.0,29.04,29.0,29.03,162490.0,25.0763,25.1109,25.0763,25.1023,162490.0
2018-10-01 12:20:00,29.03,29.03,28.96,28.96,54964.0,25.1023,25.1023,25.0418,25.0418,54964.0
2018-10-01 12:30:00,28.96,28.96,28.92,28.93,98070.0,25.0418,25.0418,25.0072,25.0158,98070.0
2018-10-01 12:40:00,28.93,28.97,28.92,28.97,55813.0,25.0158,25.0504,25.0072,25.0504,55813.0
2018-10-01 12:50:00,28.97,29.01,28.96,29.0,46492.0,25.0504,25.085,25.0418,25.0763,46492.0
2018-10-01 13:00:00,29.01,29.01,28.96,28.96,60518.0,25.085,25.085,25.0418,25.0418,60518.0
2018-10-01 13:10:00,28.96,28.98,28.96,28.98,47267.0,25.0418,25.059,25.0418,25.059,47267.0
2018-10-01 13:20:00,28.98,28.99,28.95,28.99,72856.0,25.059,25.0677,25.0331,25.0677,72856.0
2018-10-01 13:30:00,28.99,29.0,28.98,28.99,53269.0,25.0677,25.0763,25.059,25.0677,53269.0
2018-10-01 13:40:00,28.98,28.99,28.92,28.92,61797.0,25.059,25.0677,25.0072,25.0072,61797.0
2018-10-01 13:50:00,28.93,28.96,28.91,28.92,82533.0,25.0158,25.0418,24.9985,25.0072,82533.0
2018-10-01 14:00:00,28.93,28.93,28.89,28.89,105821.0,25.0158,25.0158,24.9812,24.9812,105821.0
2018-10-01 14:10:00,28.89,28.91,28.87,28.88,52686.0,24.9812,24.9985,24.9639,24.9726,52686.0
2018-10-01 14:20:00,28.87,28.9,28.87,28.9,69898.0,24.9639,24.9899,24.9639,24.9899,69898.0
2018-10-01 14:30:00,28.9,28.9,28.84,28.85,67122.0,24.9899,24.9899,24.938,24.9466,67122.0
2018-10-01 14:40:00,28.84,28.87,28.83,28.87,64406.0,24.938,24.9639,24.9293,24.9639,64406.0
2018-10-01 14:50:00,28.87,28.9,28.86,28.89,74868.0,24.9639,24.9899,24.9553,24.9812,74868.0
2018-10-01 15:00:00,28.9,28.91,28.89,28.89,194322.0,24.9899,24.9985,24.9812,24.9812,194322.0
2018-10-01 15:10:00,28.9,28.92,28.89,28.91,219075.0,24.9899,25.0072,24.9812,24.9985,219075.0
2018-10-01 15:20:00,28.91,28.91,28.85,28.9,241992.0,24.9985,24.9985,24.9466,24.9899,241992.0
2018-10-01 15:30:00,28.9,28.9,28.79,28.8,291815.0,24.9899,24.9899,24.8948,24.9034,291815.0
2018-10-01 15:40:00,28.8,28.86,28.77,28.8,394186.0,24.9034,24.9553,24.8775,24.9034,394186.0
2018-10-01 15:50:00,28.8,28.9,28.74,28.75,1064812.0,24.9034,24.9899,24.8515,24.8602,1064812.0
2018-10-02 09:30:00,28.9,29.05,28.69,29.0,417733.0,24.9899,25.1196,24.8083,25.0763,417733.0
2018-10-02 09:40:00,29.0,29.14,28.99,29.02,227572.0,25.0763,25.1974,25.0677,25.0936,227572.0
2018-10-02 09:50:00,29.02,29.02,28.82,28.88,378128.0,25.0936,25.0936,24.9207,24.9726,378128.0
2018-10-02 10:00:00,28.87,28.94,28.85,28.87,137515.0,24.9639,25.0245,24.9466,24.9639,137515.0
2018-10-02 10:10:00,28.86,28.87,28.73,28.74,208258.0,24.9553,24.9639,24.8429,24.8515,208258.0
2018-10-02 10:20:00,28.75,28.8,28.73,28.77,127921.0,24.8602,24.9034,24.8429,24.8775,127921.0
2018-10-02 10:30:00,28.78,28.78,28.65,28.7,226398.0,24.8861,24.8861,24.7737,24.8169,226398.0
2018-10-02 10:40:00,28.7,28.74,28.68,28.74,156345.0,24.8169,24.8515,24.7996,24.8515,156345.0
2018-10-02 10:50:00,28.74,28.8,28.71,28.74,144121.0,24.8515,24.9034,24.8256,24.8515,144121.0
2018-10-02 11:00:00,28.75,28.75,28.7,28.71,115659.0,24.8602,24.8602,24.8169,24.8256,115659.0
2018-10-02 11:10:00,28.72,28.74,28.69,28.69,114073.0,24.8342,24.8515,24.8083,24.8083,114073.0
2018-10-02 11:20:00,28.69,28.69,28.64,28.65,96808.0,24.8083,24.8083,24.7651,24.7737,96808.0
2018-10-02 11:30:00,28.65,28.77,28.65,28.77,153174.0,24.7737,24.8775,24.7737,24.8775,153174.0
2018-10-02 11:40:00,28.77,28.85,28.75,28.81,126469.0,24.8775,24.9466,24.8602,24.9121,126469.0
2018-10-02 11:50:00,28.81,28.86,28.81,28.82,50341.0,24.9121,24.9553,24.9121,24.9207,50341.0
2018-10-02 12:00:00,28.83,28.88,28.82,28.86,74552.0,24.9293,24.9726,24.9207,24.9553,74552.0
2018-10-02 12:10:00,28.87,28.87,28.81,28.84,86452.0,24.9639,24.9639,24.9121,24.938,86452.0
2018-10-02 12:20:00,28.84,28.9,28.82,28.88,79344.0,24.938,24.9899,24.9207,24.9726,79344.0
2018-10-02 12:30:00,28.88,28.99,28.88,28.9,128699.0,24.9726,25.0677,24.9726,24.9899,128699.0
2018-10-02 12:40:00,28.91,28.91,28.88,28.9,118031.0,24.9985,24.9985,24.9726,24.9899,118031.0
2018-10-02 12:50:00,28.91,28.91,28.88,28.91,59850.0,24.9985,24.9985,24.9726,24.9985,59850.0
2018-10-02 13:00:00,28.91,28.91,28.89,28.89,93814.0,24.9985,24.9985,24.9812,24.9812,93814.0
2018-10-02 13:10:00,28.89,28.98,28.87,28.97,197567.0,24.9812,25.059,24.9639,25.0504,197567.0
2018-10-02 13:20:00,28.97,29.0,28.94,28.96,69657.0,25.0504,25.0763,25.0245,25.0418,69657.0
2018-10-02 13:30:00,28.96,28.99,28.94,28.97,371071.0,25.0418,25.0677,25.0245,25.0504,371071.0
2018-10-02 13:40:00,28.97,28.98,28.96,28.98,159293.0,25.0504,25.059,25.0418,25.059,159293.0
2018-10-02 13:50:00,28.98,29.0,28.96,29.0,80375.0,25.059,25.0763,25.0418,25.0763,80375.0
2018-10-02 14:00:00,29.0,29.09,29.0,29.07,152519.0,25.0763,25.1542,25.0763,25.1369,152519.0
2018-10-02 14:10:00,29.06,29.08,29.01,29.02,144001.0,25.1282,25.1455,25.085,25.0936,144001.0
2018-10-02 14:20:00,29.02,29.03,29.01,29.02,101612.0,25.0936,25.1023,25.085,25.0936,101612.0
2018-10-02 14:30:00,29.02,29.02,28.99,28.99,98631.0,25.0936,25.0936,25.0677,25.0677,98631.0
2018-10-02 14:40:00,29.0,29.04,28.99,29.03,131429.0,25.0763,25.1109,25.0677,25.1023,131429.0
2018-10-02 14:50:00,29.03,29.06,29.01,29.05,338153.0,25.1023,25.1282,25.085,25.1196,338153.0
2018-10-02 15:00:00,29.05,29.06,29.03,29.05,242930.0,25.1196,25.1282,25.1023,25.1196,242930.0
2018-10-02 15:10:00,29.05,29.08,29.04,29.05,202176.0,25.1196,25.1455,25.1109,25.1196,202176.0
2018-10-02 15:20:00,29.05,29.13,29.04,29.1,201622.0,25.1196,25.1888,25.1109,25.1628,201622.0
2018-10-02 15:30:00,29.11,29.13,29.04,29.06,245864.0,25.1715,25.1888,25.1109,25.1282,245864.0
2018-10-02 15:40:00,29.06,29.14,29.06,29.13,274026.0,25.1282,25.1974,25.1282,25.1888,274026.0
2018-10-02 15:50:00,29.13,29.13,29.08,29.08,885700.0,25.1888,25.1888,25.1455,25.1455,885700.0
2018-10-03 09:30:00,29.17,29.25,29.09,29.19,219372.0,25.2233,25.2925,25.1542,25.2406,219372.0
2018-10-03 09:40:00,29.19,29.34,29.19,29.27,291209.0,25.2406,25.3703,25.2406,25.3098,291209.0
2018-10-03 09:50:00,29.26,29.27,29.17,29.18,145132.0,25.3012,25.3098,25.2233,25.232,145132.0
2018-10-03 10:00:00,29.18,29.34,29.16,29.25,236572.0,25.232,25.3703,25.2147,25.2925,236572.0
2018-10-03 10:10:00,29.25,29.3,29.23,29.24,85979.0,25.2925,25.3358,25.2752,25.2839,85979.0
2018-10-03 10:20:00,29.24,29.29,29.18,29.27,234449.0,25.2839,25.3271,25.232,25.3098,234449.0
2018-10-03 10:30:00,29.27,29.32,29.23,29.29,157342.0,25.3098,25.353,25.2752,25.3271,157342.0
2018-10-03 10:40:00,29.29,29.35,29.29,29.34,80450.0,25.3271,25.379,25.3271,25.3703,80450.0
2018-10-03 10:50:00,29.35,29.43,29.29,29.34,446108.0,25.379,25.4482,25.3271,25.3703,446108.0
2018-10-03 11:00:00,29.34,29.37,29.31,29.32,67657.0,25.3703,25.3963,25.3444,25.353,67657.0
2018-10-03 11:10:00,29.33,29.38,29.29,29.37,194082.0,25.3617,25.4049,25.3271,25.3963,194082.0
2018-10-03 11:20:00,29.36,29.43,29.36,29.38,122992.0,25.3876,25.4482,25.3876,25.4049,122992.0
2018-10-03 11:30:00,29.39,29.41,29.35,29.4,184199.0,25.4136,25.4309,25.379,25.4222,184199.0
2018-10-03 11:40:00,29.39,29.44,29.36,29.43,70043.0,25.4136,25.4568,25.3876,25.4482,70043.0
2018-10-03 11:50:00,29.42,29.43,29.38,29.4,49451.0,25.4395,25.4482,25.4049,25.4222,49451.0
2018-10-03 12:00:00,29.4,29.41,29.35,29.39,90362.0,25.4222,25.4309,25.379,25.4136,90362.0
2018-10-03 12:10:00,29.39,29.41,29.36,29.39,52482.0,25.4136,25.4309,25.3876,25.4136,52482.0
2018-10-03 12:20:00,29.39,29.42,29.37,29.39,79468.0,25.4136,25.4395,25.3963,25.4136,79468.0
2018-10-03 12:30:00,29.39,29.41,29.36,29.37,71217.0,25.4136,25.4309,25.3876,25.3963,71217.0
2018-10-03 12:40:00,29.37,29.37,29.36,29.37,157118.0,25.3963,25.3963,25.3876,25.3963,157118.0
2018-10-03 12:50:00,29.37,29.49,29.36,29.48,127336.0,25.3963,25.5,25.3876,25.4914,127336.0
2018-10-03 13:00:00,29.48,29.49,29.39,29.44,220068.0,25.4914,25.5,25.4136,25.4568,220068.0
2018-10-03 13:10:00,29.43,29.47,29.41,29.47,169196.0,25.4482,25.4828,25.4309,25.4828,169196.0
2018-10-03 13:20:00,29.47,29.49,29.45,29.49,125129.0,25.4828,25.5,25.4655,25.5,125129.0
2018-10-03 13:30:00,29.49,29.55,29.45,29.46,409612.0,25.5,25.5519,25.4655,25.4741,409612.0
2018-10-03 13:40:00,29.46,29.48,29.45,29.48,204638.0,25.4741,25.4914,25.4655,25.4914,204638.0
2018-10-03 13:50:00,29.48,29.54,29.47,29.53,91695.0,25.4914,25.5433,25.4828,25.5346,91695.0
2018-10-03 14:00:00,29.53,29.55,29.49,29.49,88829.0,25.5346,25.5519,25.5,25.5,88829.0
2018-10-03 14:10:00,29.49,29.57,29.47,29.56,171363.0,25.5,25.5692,25.4828,25.5606,171363.0
2018-10-03 14:20:00,29.55,29.62,29.55,29.57,119845.0,25.5519,25.6125,25.5519,25.5692,119845.0
2018-10-03 14:30:00,29.57,29.58,29.45,29.47,339318.0,25.5692,25.5779,25.4655,25.4828,339318.0
2018-10-03 14:40:00,29.46,29.49,29.42,29.44,270022.0,25.4741,25.5,25.4395,25.4568,270022.0
2018-10-03 14:50:00,29.43,29.48,29.4,29.44,168070.0,25.4482,25.4914,25.4222,25.4568,168070.0
2018-10-03 15:00:00,29.44,29.45,29.37,29.38,172674.0,25.4568,25.4655,25.3963,25.4049,172674.0
2018-10-03 15:10:00,29.38,29.39,29.34,29.37,138955.0,25.4049,25.4136,25.3703,25.3963,138955.0
2018-10-03 15:20:00,29.37,29.39,29.36,29.37,106095.0,25.3963,25.4136,25.3876,25.3963,106095.0
2018-10-03 15:30:00,29.38,29.38,29.31,29.34,338911.0,25.4049,25.4049,25.3444,25.3703,338911.0
2018-10-03 15:40:00,29.34,29.45,29.34,29.4,455306.0,25.3703,25.4655,25.3703,25.4222,455306.0
2018-10-03 15:50:00,29.39,29.41,29.37,29.39,824052.0,25.4136,25.4309,25.3963,25.4136,824052.0
2018-10-04 09:30:00,29.31,29.38,29.19,29.3,290993.0,25.3444,25.4049,25.2406,25.3358,290993.0
2018-10-04 09:40:00,29.31,29.39,29.21,29.22,245933.0,25.3444,25.4136,25.2579,25.2666,245933.0
2018-10-04 09:50:00,29.21,29.29,29.21,29.23,153553.0,25.2579,25.3271,25.2579,25.2752,153553.0
2018-10-04 10:00:00,29.23,29.25,29.2,29.21,153389.0,25.2752,25.2925,25.2493,25.2579,153389.0
2018-10-04 10:10:00,29.22,29.23,29.13,29.18,288190.0,25.2666,25.2752,25.1888,25.232,288190.0
2018-10-04 10:20:00,29.17,29.18,29.06,29.1,181686.0,25.2233,25.232,25.1282,25.1628,181686.0
2018-10-04 10:30:00,29.09,29.1,28.95,28.97,126889.0,25.1542,25.1628,25.0331,25.0504,126889.0
2018-10-04 10:40:00,28.97,29.02,28.9,28.99,97969.0,25.0504,25.0936,24.9899,25.0677,97969.0
2018-10-04 10:50:00,28.99,29.0,28.86,28.91,168374.0,25.0677,25.0763,24.9553,24.9985,168374.0
2018-10-04 11:00:00,28.91,29.0,28.9,28.95,83875.0,24.9985,25.0763,24.9899,25.0331,83875.0
2018-10-04 11:10:00,28.95,28.98,28.9,28.9,98033.0,25.0331,25.059,24.9899,24.9899,98033.0
2018-10-04 11:20:00,28.9,28.93,28.86,28.88,106659.0,24.9899,25.0158,24.9553,24.9726,106659.0
2018-10-04 11:30:00,28.88,28.93,28.84,28.84,189043.0,24.9726,25.0158,24.938,24.938,189043.0
2018-10-04 11:40:00,28.85,28.94,28.84,28.92,57387.0,24.9466,25.0245,24.938,25.0072,57387.0
2018-10-04 11:50:00,28.92,28.93,28.89,28.91,68610.0,25.0072,25.0158,24.9812,24.9985,68610.0
2018-10-04 12:00:00,28.92,28.95,28.88,28.94,56648.0,25.0072,25.0331,24.9726,25.0245,56648.0
2018-10-04 12:10:00,28.94,28.94,28.84,28.87,108323.0,25.0245,25.0245,24.938,24.9639,108323.0
2018-10-04 12:20:00,28.88,28.92,28.84,28.92,66135.0,24.9726,25.0072,24.938,25.0072,66135.0
2018-10-04 12:30:00,28.92,28.94,28.89,28.91,82422.0,25.0072,25.0245,24.9812,24.9985,82422.0
2018-10-04 12:40:00,28.9,28.91,28.84,28.87,125120.0,24.9899,24.9985,24.938,24.9639,125120.0
2018-10-04 12:50:00,28.86,28.88,28.81,28.82,124695.0,24.9553,24.9726,24.9121,24.9207,124695.0
2018-10-04 13:00:00,28.82,28.87,28.81,28.83,76526.0,24.9207,24.9639,24.9121,24.9293,76526.0
2018-10-04 13:10:00,28.82,28.83,28.77,28.83,180372.0,24.9207,24.9293,24.8775,24.9293,180372.0
2018-10-04 13:20:00,28.82,28.86,28.8,28.85,78284.0,24.9207,24.9553,24.9034,24.9466,78284.0
2018-10-04 13:30:00,28.85,28.85,28.8,28.82,92672.0,24.9466,24.9466,24.9034,24.9207,92672.0
2018-10-04 13:40:00,28.82,28.87,28.81,28.82,123983.0,24.9207,24.9639,24.9121,24.9207,123983.0
2018-10-04 13:50:00,28.81,28.82,28.77,28.8,92237.0,24.9121,24.9207,24.8775,24.9034,92237.0
2018-10-04 14:00:00,28.8,28.85,28.8,28.83,57744.0,24.9034,24.9466,24.9034,24.9293,57744.0
2018-10-04 14:10:00,28.83,28.83,28.72,28.72,123279.0,24.9293,24.9293,24.8342,24.8342,123279.0
2018-10-04 14:20:00,28.72,28.76,28.7,28.74,110807.0,24.8342,24.8688,24.8169,24.8515,110807.0
2018-10-04 14:30:00,28.73,28.73,28.67,28.7,128111.0,24.8429,24.8429,24.791,24.8169,128111.0
2018-10-04 14:40:00,28.7,28.71,28.66,28.67,109602.0,24.8169,24.8256,24.7823,24.791,109602.0
2018-10-04 14:50:00,28.67,28.77,28.66,28.77,80603.0,24.791,24.8775,24.7823,24.8775,80603.0
2018-10-04 15:00:00,28.77,28.81,28.75,28.81,146837.0,24.8775,24.9121,24.8602,24.9121,146837.0
2018-10-04 15:10:00,28.8,28.81,28.75,28.79,92813.0,24.9034,24.9121,24.8602,24.8948,92813.0
2018-10-04 15:20:00,28.78,28.82,28.77,28.8,121932.0,24.8861,24.9207,24.8775,24.9034,121932.0
2018-10-04 15:30:00,28.8,28.82,28.74,28.74,109616.0,24.9034,24.9207,24.8515,24.8515,109616.0
2018-10-04 15:40:00,28.74,28.85,28.73,28.84,236513.0,24.8515,24.9466,24.8429,24.938,236513.0
2018-10-04 15:50:00,28.83,28.85,28.76,28.79,582660.0,24.9293,24.9466,24.8688,24.8948,582660.0
2018-10-05 09:30:00,28.6,28.96,28.43,28.91,366838.0,24.7305,25.0418,24.5835,24.9985,366838.0
2018-10-05 09:40:00,28.91,28.99,28.88,28.95,118929.0,24.9985,25.0677,24.9726,25.0331,118929.0
2018-10-05 09:50:00,28.96,29.04,28.91,28.93,159946.0,25.0418,25.1109,24.9985,25.0158,159946.0
2018-10-05 10:00:00,28.93,29.05,28.91,28.96,154174.0,25.0158,25.1196,24.9985,25.0418,154174.0
2018-10-05 10:10:00,28.96,29.09,28.94,29.08,113396.0,25.0418,25.1542,25.0245,25.1455,113396.0
2018-10-05 10:20:00,29.08,29.12,29.0,29.06,208369.0,25.1455,25.1801,25.0763,25.1282,208369.0
2018-10-05 10:30:00,29.05,29.17,29.02,29.17,188824.0,25.1196,25.2233,25.0936,25.2233,188824.0
2018-10-05 10:40:00,29.16,29.17,29.08,29.16,242572.0,25.2147,25.2233,25.1455,25.2147,242572.0
2018-10-05 10:50:00,29.16,29.23,29.13,29.15,327347.0,25.2147,25.2752,25.1888,25.206,327347.0
2018-10-05 11:00:00,29.15,29.21,29.14,29.2,144594.0,25.206,25.2579,25.1974,25.2493,144594.0
2018-10-05 11:10:00,29.2,29.29,29.17,29.29,128618.0,25.2493,25.3271,25.2233,25.3271,128618.0
2018-10-05 11:20:00,29.29,29.37,29.26,29.31,171076.0,25.3271,25.3963,25.3012,25.3444,171076.0
2018-10-05 11:30:00,29.32,29.39,29.28,29.38,214898.0,25.353,25.4136,25.3185,25.4049,214898.0
2018-10-05 11:40:00,29.37,29.44,29.31,29.32,197206.0,25.3963,25.4568,25.3444,25.353,197206.0
2018-10-05 11:50:00,29.32,29.36,29.3,29.31,89750.0,25.353,25.3876,25.3358,25.3444,89750.0
2018-10-05 12:00:00,29.31,29.32,29.21,29.24,139710.0,25.3444,25.353,25.2579,25.2839,139710.0
2018-10-05 12:10:00,29.24,29.24,29.15,29.16,91157.0,25.2839,25.2839,25.206,25.2147,91157.0
2018-10-05 12:20:00,29.17,29.25,29.15,29.25,60938.0,25.2233,25.2925,25.206,25.2925,60938.0
2018-10-05 12:30:00,29.25,29.25,29.15,29.16,70442.0,25.2925,25.2925,25.206,25.2147,70442.0
2018-10-05 12:40:00,29.15,29.16,29.11,29.15,60299.0,25.206,25.2147,25.1715,25.206,60299.0
2018-10-05 12:50:00,29.14,29.23,29.13,29.19,94306.0,25.1974,25.2752,25.1888,25.2406,94306.0
2018-10-05 13:00:00,29.19,29.22,29.14,29.14,147724.0,25.2406,25.2666,25.1974,25.1974,147724.0
2018-10-05 13:10:00,29.15,29.15,29.06,29.1,107287.0,25.206,25.206,25.1282,25.1628,107287.0
2018-10-05 13:20:00,29.1,29.1,29.0,29.02,119172.0,25.1628,25.1628,25.0763,25.0936,119172.0
2018-10-05 13:30:00,29.02,29.08,28.99,29.01,166661.0,25.0936,25.1455,25.0677,25.085,166661.0
2018-10-05 13:40:00,29.01,29.09,28.97,29.06,155765.0,25.085,25.1542,25.0504,25.1282,155765.0
2018-10-05 13:50:00,29.07,29.1,29.05,29.07,59179.0,25.1369,25.1628,25.1196,25.1369,59179.0
2018-10-05 14:00:00,29.08,29.12,29.05,29.09,87820.0,25.1455,25.1801,25.1196,25.1542,87820.0
2018-10-05 14:10:00,29.09,29.1,29.05,29.1,49650.0,25.1542,25.1628,25.1196,25.1628,49650.0
2018-10-05 14:20:00,29.1,29.13,29.09,29.09,111829.0,25.1628,25.1888,25.1542,25.1542,111829.0
2018-10-05 14:30:00,29.09,29.1,28.96,28.97,146618.0,25.1542,25.1628,25.0418,25.0504,146618.0
2018-10-05 14:40:00,28.96,29.05,28.95,29.0,122598.0,25.0418,25.1196,25.0331,25.0763,122598.0
2018-10-05 14:50:00,29.0,29.02,28.96,29.0,101093.0,25.0763,25.0936,25.0418,25.0763,101093.0
2018-10-05 15:00:00,29.0,29.0,28.94,28.96,100524.0,25.0763,25.0763,25.0245,25.0418,100524.0
2018-10-05 15:10:00,28.97,29.01,28.92,28.96,132378.0,25.0504,25.085,25.0072,25.0418,132378.0
2018-10-05 15:20:00,28.96,29.0,28.95,28.98,82713.0,25.0418,25.0763,25.0331,25.059,82713.0
2018-10-05 15:30:00,28.99,29.03,28.97,29.0,164561.0,25.0677,25.1023,25.0504,25.0763,164561.0
2018-10-05 15:40:00,29.0,29.11,29.0,29.07,332378.0,25.0763,25.1715,25.0763,25.1369,332378.0
2018-10-05 15:50:00,29.06,29.12,29.03,29.08,581355.0,25.1282,25.1801,25.1023,25.1455,581355.0
2018-10-08 09:30:00,29.12,29.4,29.09,29.22,247177.0,25.1801,25.4222,25.1542,25.2666,247177.0
2018-10-08 09:40:00,29.21,29.3,29.19,29.21,116458.0,25.2579,25.3358,25.2406,25.2579,116458.0
2018-10-08 09:50:00,29.19,29.31,29.17,29.29,48957.0,25.2406,25.3444,25.2233,25.3271,48957.0
2018-10-08 10:00:00,29.29,29.34,29.29,29.32,132723.0,25.3271,25.3703,25.3271,25.353,132723.0
2018-10-08 10:10:00,29.33,29.35,29.29,29.29,72032.0,25.3617,25.379,25.3271,25.3271,72032.0
2018-10-08 10:20:00,29.29,29.33,29.23,29.3,59319.0,25.3271,25.3617,25.2752,25.3358,59319.0
2018-10-08 10:30:00,29.3,29.32,29.27,29.29,41160.0,25.3358,25.353,25.3098,25.3271,41160.0
2018-10-08 10:40:00,29.28,29.36,29.28,29.36,41780.0,25.3185,25.3876,25.3185,25.3876,41780.0
2018-10-08 10:50:00,29.36,29.39,29.32,29.33,61370.0,25.3876,25.4136,25.353,25.3617,61370.0
2018-10-08 11:00:00,29.33,29.36,29.28,29.29,49953.0,25.3617,25.3876,25.3185,25.3271,49953.0
2018-10-08 11:10:00,29.29,29.34,29.29,29.32,27392.0,25.3271,25.3703,25.3271,25.353,27392.0
2018-10-08 11:20:00,29.33,29.36,29.31,29.33,46363.0,25.3617,25.3876,25.3444,25.3617,46363.0
2018-10-08 11:30:00,29.33,29.35,29.29,29.35,67408.0,25.3617,25.379,25.3271,25.379,67408.0
2018-10-08 11:40:00,29.35,29.42,29.3,29.31,107750.0,25.379,25.4395,25.3358,25.3444,107750.0
2018-10-08 11:50:00,29.32,29.34,29.23,29.27,52269.0,25.353,25.3703,25.2752,25.3098,52269.0
2018-10-08 12:00:00,29.28,29.32,29.25,29.27,40088.0,25.3185,25.353,25.2925,25.3098,40088.0
2018-10-08 12:10:00,29.27,29.31,29.27,29.28,23443.0,25.3098,25.3444,25.3098,25.3185,23443.0
2018-10-08 12:20:00,29.28,29.34,29.27,29.3,39548.0,25.3185,25.3703,25.3098,25.3358,39548.0
2018-10-08 12:30:00,29.3,29.32,29.27,29.28,41377.0,25.3358,25.353,25.3098,25.3185,41377.0
2018-10-08 12:40:00,29.28,29.32,29.27,29.31,58766.0,25.3185,25.353,25.3098,25.3444,58766.0
2018-10-08 12:50:00,29.31,29.32,29.27,29.27,50284.0,25.3444,25.353,25.3098,25.3098,50284.0
2018-10-08 13:00:00,29.27,29.35,29.27,29.35,70888.0,25.3098,25.379,25.3098,25.379,70888.0
2018-10-08 13:10:00,29.35,29.35,29.25,29.26,44842.0,25.379,25.379,25.2925,25.3012,44842.0
2018-10-08 13:20:00,29.26,29.27,29.2,29.2,45674.0,25.3012,25.3098,25.2493,25.2493,45674.0
2018-10-08 13:30:00,29.21,29.24,29.17,29.18,55667.0,25.2579,25.2839,25.2233,25.232,55667.0
2018-10-08 13:40:00,29.17,29.18,29.15,29.17,46701.0,25.2233,25.232,25.206,25.2233,46701.0
2018-10-08 13:50:00,29.17,29.2,29.16,29.17,30103.0,25.2233,25.2493,25.2147,25.2233,30103.0
2018-10-08 14:00:00,29.17,29.23,29.15,29.21,61635.0,25.2233,25.2752,25.206,25.2579,61635.0
2018-10-08 14:10:00,29.21,29.26,29.2,29.24,101906.0,25.2579,25.3012,25.2493,25.2839,101906.0
2018-10-08 14:20:00,29.24,29.32,29.23,29.3,89020.0,25.2839,25.353,25.2752,25.3358,89020.0
2018-10-08 14:30:00,29.3,29.36,29.28,29.36,97432.0,25.3358,25.3876,25.3185,25.3876,97432.0
2018-10-08 14:40:00,29.36,29.39,29.33,29.38,60023.0,25.3876,25.4136,25.3617,25.4049,60023.0
2018-10-08 14:50:00,29.38,29.39,29.35,29.37,38309.0,25.4049,25.4136,25.379,25.3963,38309.0
2018-10-08 15:00:00,29.36,29.43,29.36,29.41,56419.0,25.3876,25.4482,25.3876,25.4309,56419.0
2018-10-08 15:10:00,29.4,29.42,29.38,29.4,65585.0,25.4222,25.4395,25.4049,25.4222,65585.0
2018-10-08 15:20:00,29.39,29.4,29.37,29.37,72689.0,25.4136,25.4222,25.3963,25.3963,72689.0
2018-10-08 15:30:00,29.38,29.42,29.37,29.38,118732.0,25.4049,25.4395,25.3963,25.4049,118732.0
2018-10-08 15:40:00,29.39,29.39,29.35,29.36,180749.0,25.4136,25.4136,25.379,25.3876,180749.0
2018-10-08 15:50:00,29.35,29.39,29.33,29.35,430318.0,25.379,25.4136,25.3617,25.379,430318.0
2018-10-09 09:30:00,28.65,28.7,27.44,27.65,2188581.0,24.7737,24.8169,23.7274,23.909,2188581.0
2018-10-09 09:40:00,27.66,27.88,27.61,27.67,836349.0,23.9176,24.1079,23.8744,23.9263,836349.0
2018-10-09 09:50:00,27.67,27.79,27.51,27.54,722627.0,23.9263,24.0301,23.7879,23.8139,722627.0
2018-10-09 10:00:00,27.55,27.64,27.45,27.53,683752.0,23.8225,23.9003,23.7361,23.8052,683752.0
2018-10-09 10:10:00,27.53,27.67,27.45,27.64,692492.0,23.8052,23.9263,23.7361,23.9003,692492.0
2018-10-09 10:20:00,27.64,27.88,27.64,27.8,598743.0,23.9003,24.1079,23.9003,24.0387,598743.0
2018-10-09 10:30:00,27.8,28.01,27.78,28.0,529872.0,24.0387,24.2203,24.0214,24.2116,529872.0
2018-10-09 10:40:00,28.0,28.09,27.93,28.0,451172.0,24.2116,24.2895,24.1511,24.2116,451172.0
2018-10-09 10:50:00,28.0,28.02,27.84,27.84,395710.0,24.2116,24.2289,24.0733,24.0733,395710.0
2018-10-09 11:00:00,27.84,28.0,27.81,27.94,276340.0,24.0733,24.2116,24.0473,24.1598,276340.0
2018-10-09 11:10:00,27.94,27.98,27.86,27.86,127651.0,24.1598,24.1943,24.0906,24.0906,127651.0
2018-10-09 11:20:00,27.86,27.91,27.86,27.86,105422.0,24.0906,24.1338,24.0906,24.0906,105422.0
2018-10-09 11:30:00,27.86,27.93,27.84,27.88,231063.0,24.0906,24.1511,24.0733,24.1079,231063.0
2018-10-09 11:40:00,27.88,27.9,27.8,27.83,111728.0,24.1079,24.1252,24.0387,24.0646,111728.0
2018-10-09 11:50:00,27.83,27.87,27.81,27.81,100394.0,24.0646,24.0992,24.0473,24.0473,100394.0
2018-10-09 12:00:00,27.81,27.87,27.81,27.84,112035.0,24.0473,24.0992,24.0473,24.0733,112035.0
2018-10-09 12:10:00,27.84,27.84,27.78,27.8,131806.0,24.0733,24.0733,24.0214,24.0387,131806.0
2018-10-09 12:20:00,27.8,27.8,27.75,27.76,92185.0,24.0387,24.0387,23.9955,24.0041,92185.0
2018-10-09 12:30:00,27.75,27.77,27.74,27.76,91741.0,23.9955,24.0128,23.9868,24.0041,91741.0
2018-10-09 12:40:00,27.76,27.83,27.75,27.8,128257.0,24.0041,24.0646,23.9955,24.0387,128257.0
2018-10-09 12:50:00,27.8,27.82,27.76,27.79,78113.0,24.0387,24.056,24.0041,24.0301,78113.0
2018-10-09 13:00:00,27.78,27.79,27.7,27.73,127343.0,24.0214,24.0301,23.9522,23.9782,127343.0
2018-10-09 13:10:00,27.73,27.75,27.62,27.63,135934.0,23.9782,23.9955,23.8831,23.8917,135934.0
2018-10-09 13:20:00,27.62,27.73,27.57,27.71,304562.0,23.8831,23.9782,23.8398,23.9609,304562.0
2018-10-09 13:30:00,27.7,27.71,27.63,27.67,88990.0,23.9522,23.9609,23.8917,23.9263,88990.0
2018-10-09 13:40:00,27.67,27.85,27.66,27.84,314091.0,23.9263,24.0819,23.9176,24.0733,314091.0
2018-10-09 13:50:00,27.85,28.04,27.82,28.02,797827.0,24.0819,24.2462,24.056,24.2289,797827.0
2018-10-09 14:00:00,28.02,28.03,27.9,27.92,169002.0,24.2289,24.2376,24.1252,24.1425,169002.0
2018-10-09 14:10:00,27.92,27.97,27.89,27.92,106915.0,24.1425,24.1857,24.1165,24.1425,106915.0
2018-10-09 14:20:00,27.93,27.95,27.92,27.92,66918.0,24.1511,24.1684,24.1425,24.1425,66918.0
2018-10-09 14:30:00,27.92,27.97,27.92,27.97,165046.0,24.1425,24.1857,24.1425,24.1857,165046.0
2018-10-09 14:40:00,27.97,28.0,27.96,28.0,146217.0,24.1857,24.2116,24.1771,24.2116,146217.0
2018-10-09 14:50:00,28.0,28.03,27.99,28.0,122760.0,24.2116,24.2376,24.203,24.2116,122760.0
2018-10-09 15:00:00,28.0,28.05,27.98,28.02,211694.0,24.2116,24.2549,24.1943,24.2289,211694.0
2018-10-09 15:10:00,28.02,28.03,27.97,27.98,173527.0,24.2289,24.2376,24.1857,24.1943,173527.0
2018-10-09 15:20:00,27.98,27.98,27.92,27.96,139353.0,24.1943,24.1943,24.1425,24.1771,139353.0
2018-10-09 15:30:00,27.97,27.97,27.93,27.95,325370.0,24.1857,24.1857,24.1511,24.1684,325370.0
2018-10-09 15:40:00,27.94,28.0,27.93,28.0,332533.0,24.1598,24.2116,24.1511,24.2116,332533.0
2018-10-09 15:50:00,27.99,28.01,27.93,27.93,801834.0,24.203,24.2203,24.1511,24.1511,801834.0
2018-10-10 09:30:00,27.92,28.06,27.73,28.03,279680.0,24.1425,24.2635,23.9782,24.2376,279680.0
2018-10-10 09:40:00,28.03,28.13,28.0,28.05,306566.0,24.2376,24.3241,24.2116,24.2549,306566.0
2018-10-10 09:50:00,28.05,28.07,27.97,28.03,113142.0,24.2549,24.2722,24.1857,24.2376,113142.0
2018-10-10 10:00:00,28.03,28.3,28.03,28.29,242614.0,24.2376,24.4711,24.2376,24.4624,242614.0
2018-10-10 10:10:00,28.3,28.31,28.18,28.28,194245.0,24.4711,24.4797,24.3673,24.4538,194245.0
2018-10-10 10:20:00,28.28,28.35,28.25,28.29,172810.0,24.4538,24.5143,24.4278,24.4624,172810.0
2018-10-10 10:30:00,28.27,28.29,28.18,28.23,208372.0,24.4451,24.4624,24.3673,24.4105,208372.0
2018-10-10 10:40:00,28.23,28.42,28.22,28.41,239952.0,24.4105,24.5748,24.4019,24.5662,239952.0
2018-10-10 10:50:00,28.41,28.42,28.3,28.32,458448.0,24.5662,24.5748,24.4711,24.4883,458448.0
2018-10-10 11:00:00,28.31,28.38,28.3,28.35,580354.0,24.4797,24.5402,24.4711,24.5143,580354.0
2018-10-10 11:10:00,28.36,28.39,28.32,28.32,135695.0,24.5229,24.5489,24.4883,24.4883,135695.0
2018-10-10 11:20:00,28.33,28.34,28.23,28.28,375685.0,24.497,24.5056,24.4105,24.4538,375685.0
2018-10-10 11:30:00,28.27,28.27,28.16,28.18,101373.0,24.4451,24.4451,24.35,24.3673,101373.0
2018-10-10 11:40:00,28.17,28.23,28.17,28.23,97545.0,24.3586,24.4105,24.3586,24.4105,97545.0
2018-10-10 11:50:00,28.23,28.27,28.22,28.26,97824.0,24.4105,24.4451,24.4019,24.4365,97824.0
2018-10-10 12:00:00,28.26,28.37,28.25,28.34,189654.0,24.4365,24.5316,24.4278,24.5056,189654.0
2018-10-10 12:10:00,28.35,28.39,28.32,28.39,232635.0,24.5143,24.5489,24.4883,24.5489,232635.0
2018-10-10 12:20:00,28.39,28.42,28.31,28.33,446891.0,24.5489,24.5748,24.4797,24.497,446891.0
2018-10-10 12:30:00,28.32,28.35,28.21,28.21,147275.0,24.4883,24.5143,24.3932,24.3932,147275.0
2018-10-10 12:40:00,28.21,28.27,28.21,28.26,145231.0,24.3932,24.4451,24.3932,24.4365,145231.0
2018-10-10 12:50:00,28.27,28.3,28.26,28.29,135168.0,24.4451,24.4711,24.4365,24.4624,135168.0
2018-10-10 13:00:00,28.29,28.29,28.14,28.14,123927.0,24.4624,24.4624,24.3327,24.3327,123927.0
2018-10-10 13:10:00,28.14,28.24,28.14,28.24,136530.0,24.3327,24.4192,24.3327,24.4192,136530.0
2018-10-10 13:20:00,28.24,28.24,28.16,28.16,117293.0,24.4192,24.4192,24.35,24.35,117293.0
2018-10-10 13:30:00,28.17,28.21,28.13,28.15,104455.0,24.3586,24.3932,24.3241,24.3413,104455.0
2018-10-10 13:40:00,28.15,28.15,28.06,28.11,97764.0,24.3413,24.3413,24.2635,24.3068,97764.0
2018-10-10 13:50:00,28.11,28.16,28.07,28.1,138454.0,24.3068,24.35,24.2722,24.2981,138454.0
2018-10-10 14:00:00,28.1,28.11,27.98,28.0,167526.0,24.2981,24.3068,24.1943,24.2116,167526.0
2018-10-10 14:10:00,28.0,28.04,27.99,28.0,100836.0,24.2116,24.2462,24.203,24.2116,100836.0
2018-10-10 14:20:00,28.0,28.01,27.91,27.93,220890.0,24.2116,24.2203,24.1338,24.1511,220890.0
2018-10-10 14:30:00,27.93,27.97,27.86,27.9,144501.0,24.1511,24.1857,24.0906,24.1252,144501.0
2018-10-10 14:40:00,27.9,27.95,27.87,27.93,103506.0,24.1252,24.1684,24.0992,24.1511,103506.0
2018-10-10 14:50:00,27.92,27.97,27.92,27.95,79617.0,24.1425,24.1857,24.1425,24.1684,79617.0
2018-10-10 15:00:00,27.95,27.95,27.86,27.89,87345.0,24.1684,24.1684,24.0906,24.1165,87345.0
2018-10-10 15:10:00,27.89,27.89,27.83,27.86,146454.0,24.1165,24.1165,24.0646,24.0906,146454.0
2018-10-10 15:20:00,27.86,27.92,27.85,27.91,126098.0,24.0906,24.1425,24.0819,24.1338,126098.0
2018-10-10 15:30:00,27.92,27.92,27.83,27.83,137474.0,24.1425,24.1425,24.0646,24.0646,137474.0
2018-10-10 15:40:00,27.83,27.84,27.74,27.82,396849.0,24.0646,24.0733,23.9868,24.056,396849.0
2018-10-10 15:50:00,27.81,27.82,27.67,27.71,635035.0,24.0473,24.056,23.9263,23.9609,635035.0
2018-10-11 09:30:00,27.69,27.76,27.56,27.67,517459.0,23.9436,24.0041,23.8312,23.9263,517459.0
2018-10-11 09:40:00,27.67,27.74,27.61,27.65,272869.0,23.9263,23.9868,23.8744,23.909,272869.0
2018-10-11 09:50:00,27.65,27.65,27.47,27.51,273358.0,23.909,23.909,23.7534,23.7879,273358.0
2018-10-11 10:00:00,27.51,27.55,27.44,27.49,427263.0,23.7879,23.8225,23.7274,23.7706,427263.0
2018-10-11 10:10:00,27.49,27.5,27.32,27.38,255167.0,23.7706,23.7793,23.6236,23.6755,255167.0
2018-10-11 10:20:00,27.38,27.38,27.07,27.15,332165.0,23.6755,23.6755,23.4075,23.4766,332165.0
2018-10-11 10:30:00,27.15,27.24,27.1,27.2,186485.0,23.4766,23.5545,23.4334,23.5199,186485.0
2018-10-11 10:40:00,27.19,27.22,27.14,27.14,152198.0,23.5112,23.5372,23.468,23.468,152198.0
2018-10-11 10:50:00,27.14,27.21,27.12,27.15,157333.0,23.468,23.5285,23.4507,23.4766,157333.0
2018-10-11 11:00:00,27.14,27.17,27.07,27.07,151406.0,23.468,23.4939,23.4075,23.4075,151406.0
2018-10-11 11:10:00,27.08,27.08,27.01,27.07,191321.0,23.4161,23.4161,23.3556,23.4075,191321.0
2018-10-11 11:20:00,27.07,27.12,27.06,27.1,200576.0,23.4075,23.4507,23.3988,23.4334,200576.0
2018-10-11 11:30:00,27.09,27.18,27.09,27.13,136890.0,23.4248,23.5026,23.4248,23.4594,136890.0
2018-10-11 11:40:00,27.13,27.24,27.12,27.24,133568.0,23.4594,23.5545,23.4507,23.5545,133568.0
2018-10-11 11:50:00,27.24,27.3,27.2,27.23,206905.0,23.5545,23.6064,23.5199,23.5458,206905.0
2018-10-11 12:00:00,27.23,27.31,27.2,27.21,167938.0,23.5458,23.615,23.5199,23.5285,167938.0
2018-10-11 12:10:00,27.21,27.28,27.2,27.25,156636.0,23.5285,23.5891,23.5199,23.5631,156636.0
2018-10-11 12:20:00,27.25,27.34,27.24,27.31,195715.0,23.5631,23.6409,23.5545,23.615,195715.0
2018-10-11 12:30:00,27.3,27.34,27.27,27.28,261363.0,23.6064,23.6409,23.5804,23.5891,261363.0
2018-10-11 12:40:00,27.27,27.3,27.26,27.26,113013.0,23.5804,23.6064,23.5718,23.5718,113013.0
2018-10-11 12:50:00,27.27,27.3,27.23,27.3,131321.0,23.5804,23.6064,23.5458,23.6064,131321.0
2018-10-11 13:00:00,27.29,27.31,27.26,27.3,163525.0,23.5977,23.615,23.5718,23.6064,163525.0
2018-10-11 13:10:00,27.29,27.3,27.26,27.26,88156.0,23.5977,23.6064,23.5718,23.5718,88156.0
2018-10-11 13:20:00,27.27,27.27,27.18,27.2,65068.0,23.5804,23.5804,23.5026,23.5199,65068.0
2018-10-11 13:30:00,27.2,27.24,27.15,27.19,88022.0,23.5199,23.5545,23.4766,23.5112,88022.0
2018-10-11 13:40:00,27.2,27.21,27.14,27.16,74108.0,23.5199,23.5285,23.468,23.4853,74108.0
2018-10-11 13:50:00,27.15,27.18,27.1,27.17,116983.0,23.4766,23.5026,23.4334,23.4939,116983.0
2018-10-11 14:00:00,27.17,27.19,27.13,27.14,119240.0,23.4939,23.5112,23.4594,23.468,119240.0
2018-10-11 14:10:00,27.14,27.14,27.04,27.06,102964.0,23.468,23.468,23.3815,23.3988,102964.0
2018-10-11 14:20:00,27.06,27.14,27.05,27.12,201581.0,23.3988,23.468,23.3902,23.4507,201581.0
2018-10-11 14:30:00,27.12,27.13,26.97,27.01,277894.0,23.4507,23.4594,23.321,23.3556,277894.0
2018-10-11 14:40:00,27.0,27.01,26.78,26.85,296003.0,23.3469,23.3556,23.1567,23.2172,296003.0
2018-10-11 14:50:00,26.84,26.94,26.83,26.92,169912.0,23.2086,23.2951,23.1999,23.2778,169912.0
2018-10-11 15:00:00,26.91,26.99,26.89,26.91,174573.0,23.2691,23.3383,23.2518,23.2691,174573.0
2018-10-11 15:10:00,26.9,27.05,26.87,27.04,242261.0,23.2605,23.3902,23.2345,23.3815,242261.0
2018-10-11 15:20:00,27.04,27.07,26.98,27.05,305858.0,23.3815,23.4075,23.3296,23.3902,305858.0
2018-10-11 15:30:00,27.04,27.06,26.94,26.98,359848.0,23.3815,23.3988,23.2951,23.3296,359848.0
2018-10-11 15:40:00,26.97,26.98,26.76,26.78,532771.0,23.321,23.3296,23.1394,23.1567,532771.0
2018-10-11 15:50:00,26.78,26.83,26.73,26.74,930221.0,23.1567,23.1999,23.1135,23.1221,930221.0
2018-10-12 09:30:00,27.07,27.14,26.88,27.06,402286.0,23.4075,23.468,23.2432,23.3988,402286.0
2018-10-12 09:40:00,27.05,27.21,27.05,27.13,130026.0,23.3902,23.5285,23.3902,23.4594,130026.0
2018-10-12 09:50:00,27.12,27.16,27.09,27.13,114267.0,23.4507,23.4853,23.4248,23.4594,114267.0
2018-10-12 10:00:00,27.13,27.13,27.08,27.11,90935.0,23.4594,23.4594,23.4161,23.4421,90935.0
2018-10-12 10:10:00,27.12,27.12,27.07,27.09,103708.0,23.4507,23.4507,23.4075,23.4248,103708.0
2018-10-12 10:20:00,27.09,27.09,27.01,27.01,85014.0,23.4248,23.4248,23.3556,23.3556,85014.0
2018-10-12 10:30:00,27.02,27.11,27.01,27.11,56214.0,23.3642,23.4421,23.3556,23.4421,56214.0
2018-10-12 10:40:00,27.1,27.12,27.09,27.11,66966.0,23.4334,23.4507,23.4248,23.4421,66966.0
2018-10-12 10:50:00,27.11,27.12,27.09,27.1,89217.0,23.4421,23.4507,23.4248,23.4334,89217.0
2018-10-12 11:00:00,27.1,27.1,26.99,27.04,114628.0,23.4334,23.4334,23.3383,23.3815,114628.0
2018-10-12 11:10:00,27.03,27.04,26.96,26.96,108641.0,23.3729,23.3815,23.3124,23.3124,108641.0
2018-10-12 11:20:00,26.95,26.96,26.82,26.84,136270.0,23.3037,23.3124,23.1913,23.2086,136270.0
2018-10-12 11:30:00,26.83,26.87,26.81,26.87,233032.0,23.1999,23.2345,23.1826,23.2345,233032.0
2018-10-12 11:40:00,26.87,26.87,26.78,26.84,138080.0,23.2345,23.2345,23.1567,23.2086,138080.0
2018-10-12 11:50:00,26.84,26.99,26.84,26.96,108717.0,23.2086,23.3383,23.2086,23.3124,108717.0
2018-10-12 12:00:00,26.96,26.96,26.85,26.89,103971.0,23.3124,23.3124,23.2172,23.2518,103971.0
2018-10-12 12:10:00,26.89,26.9,26.8,26.8,84998.0,23.2518,23.2605,23.174,23.174,84998.0
2018-10-12 12:20:00,26.8,26.82,26.72,26.75,122898.0,23.174,23.1913,23.1048,23.1308,122898.0
2018-10-12 12:30:00,26.75,26.79,26.69,26.72,118889.0,23.1308,23.1654,23.0789,23.1048,118889.0
2018-10-12 12:40:00,26.73,26.75,26.63,26.64,153891.0,23.1135,23.1308,23.027,23.0356,153891.0
2018-10-12 12:50:00,26.64,26.73,26.62,26.71,126193.0,23.0356,23.1135,23.0184,23.0962,126193.0
2018-10-12 13:00:00,26.71,26.84,26.7,26.83,84389.0,23.0962,23.2086,23.0875,23.1999,84389.0
2018-10-12 13:10:00,26.83,26.88,26.81,26.83,124567.0,23.1999,23.2432,23.1826,23.1999,124567.0
2018-10-12 13:20:00,26.83,26.88,26.77,26.77,86134.0,23.1999,23.2432,23.1481,23.1481,86134.0
2018-10-12 13:30:00,26.77,26.78,26.67,26.71,144693.0,23.1481,23.1567,23.0616,23.0962,144693.0
2018-10-12 13:40:00,26.71,26.82,26.7,26.81,77586.0,23.0962,23.1913,23.0875,23.1826,77586.0
2018-10-12 13:50:00,26.81,26.81,26.73,26.75,91590.0,23.1826,23.1826,23.1135,23.1308,91590.0
2018-10-12 14:00:00,26.75,26.77,26.7,26.72,132034.0,23.1308,23.1481,23.0875,23.1048,132034.0
2018-10-12 14:10:00,26.72,26.78,26.66,26.74,120087.0,23.1048,23.1567,23.0529,23.1221,120087.0
2018-10-12 14:20:00,26.74,26.75,26.64,26.72,128695.0,23.1221,23.1308,23.0356,23.1048,128695.0
2018-10-12 14:30:00,26.73,26.77,26.69,26.77,143186.0,23.1135,23.1481,23.0789,23.1481,143186.0
2018-10-12 14:40:00,26.76,26.78,26.68,26.7,123340.0,23.1394,23.1567,23.0702,23.0875,123340.0
2018-10-12 14:50:00,26.7,26.9,26.69,26.86,234572.0,23.0875,23.2605,23.0789,23.2259,234572.0
2018-10-12 15:00:00,26.86,26.92,26.81,26.88,148361.0,23.2259,23.2778,23.1826,23.2432,148361.0
2018-10-12 15:10:00,26.88,26.91,26.82,26.84,125920.0,23.2432,23.2691,23.1913,23.2086,125920.0
2018-10-12 15:20:00,26.84,26.93,26.84,26.92,200381.0,23.2086,23.2864,23.2086,23.2778,200381.0
2018-10-12 15:30:00,26.92,26.92,26.84,26.88,378769.0,23.2778,23.2778,23.2086,23.2432,378769.0
2018-10-12 15:40:00,26.88,26.97,26.86,26.96,456254.0,23.2432,23.321,23.2259,23.3124,456254.0
2018-10-12 15:50:00,26.96,27.01,26.89,26.91,774661.0,23.3124,23.3556,23.2518,23.2691,774661.0
2018-10-15 09:30:00,26.75,27.09,26.75,26.99,244878.0,23.1308,23.4248,23.1308,23.3383,244878.0
2018-10-15 09:40:00,26.99,27.08,26.94,27.08,197910.0,23.3383,23.4161,23.2951,23.4161,197910.0
2018-10-15 09:50:00,27.09,27.15,27.08,27.08,56864.0,23.4248,23.4766,23.4161,23.4161,56864.0
2018-10-15 10:00:00,27.08,27.11,27.05,27.05,99161.0,23.4161,23.4421,23.3902,23.3902,99161.0
2018-10-15 10:10:00,27.05,27.09,27.05,27.06,137794.0,23.3902,23.4248,23.3902,23.3988,137794.0
2018-10-15 10:20:00,27.06,27.16,27.06,27.11,68540.0,23.3988,23.4853,23.3988,23.4421,68540.0
2018-10-15 10:30:00,27.12,27.34,27.11,27.34,171570.0,23.4507,23.6409,23.4421,23.6409,171570.0
2018-10-15 10:40:00,27.34,27.34,27.25,27.29,116357.0,23.6409,23.6409,23.5631,23.5977,116357.0
2018-10-15 10:50:00,27.29,27.34,27.26,27.3,175539.0,23.5977,23.6409,23.5718,23.6064,175539.0
2018-10-15 11:00:00,27.3,27.34,27.23,27.23,158160.0,23.6064,23.6409,23.5458,23.5458,158160.0
2018-10-15 11:10:00,27.23,27.29,27.23,27.26,85446.0,23.5458,23.5977,23.5458,23.5718,85446.0
2018-10-15 11:20:00,27.26,27.34,27.25,27.29,93831.0,23.5718,23.6409,23.5631,23.5977,93831.0
2018-10-15 11:30:00,27.29,27.35,27.28,27.34,157958.0,23.5977,23.6496,23.5891,23.6409,157958.0
2018-10-15 11:40:00,27.34,27.38,27.33,27.38,52406.0,23.6409,23.6755,23.6323,23.6755,52406.0
2018-10-15 11:50:00,27.38,27.42,27.28,27.29,104745.0,23.6755,23.7101,23.5891,23.5977,104745.0
2018-10-15 12:00:00,27.29,27.35,27.26,27.33,84016.0,23.5977,23.6496,23.5718,23.6323,84016.0
2018-10-15 12:10:00,27.32,27.35,27.32,27.35,66413.0,23.6236,23.6496,23.6236,23.6496,66413.0
2018-10-15 12:20:00,27.36,27.42,27.35,27.41,36087.0,23.6582,23.7101,23.6496,23.7015,36087.0
2018-10-15 12:30:00,27.41,27.44,27.39,27.41,54106.0,23.7015,23.7274,23.6842,23.7015,54106.0
2018-10-15 12:40:00,27.4,27.46,27.38,27.46,33700.0,23.6928,23.7447,23.6755,23.7447,33700.0
2018-10-15 12:50:00,27.45,27.46,27.41,27.42,31578.0,23.7361,23.7447,23.7015,23.7101,31578.0
2018-10-15 13:00:00,27.42,27.46,27.41,27.44,53978.0,23.7101,23.7447,23.7015,23.7274,53978.0
2018-10-15 13:10:00,27.43,27.48,27.43,27.46,59729.0,23.7188,23.762,23.7188,23.7447,59729.0
2018-10-15 13:20:00,27.47,27.47,27.39,27.44,50583.0,23.7534,23.7534,23.6842,23.7274,50583.0
2018-10-15 13:30:00,27.44,27.5,27.43,27.45,49781.0,23.7274,23.7793,23.7188,23.7361,49781.0
2018-10-15 13:40:00,27.45,27.48,27.41,27.43,38481.0,23.7361,23.762,23.7015,23.7188,38481.0
2018-10-15 13:50:00,27.43,27.47,27.41,27.46,53614.0,23.7188,23.7534,23.7015,23.7447,53614.0
2018-10-15 14:00:00,27.46,27.47,27.42,27.46,62906.0,23.7447,23.7534,23.7101,23.7447,62906.0
2018-10-15 14:10:00,27.46,27.5,27.44,27.5,59998.0,23.7447,23.7793,23.7274,23.7793,59998.0
2018-10-15 14:20:00,27.49,27.51,27.45,27.45,57820.0,23.7706,23.7879,23.7361,23.7361,57820.0
2018-10-15 14:30:00,27.45,27.52,27.44,27.5,68993.0,23.7361,23.7966,23.7274,23.7793,68993.0
2018-10-15 14:40:00,27.5,27.56,27.49,27.56,103963.0,23.7793,23.8312,23.7706,23.8312,103963.0
2018-10-15 14:50:00,27.56,27.62,27.54,27.57,242200.0,23.8312,23.8831,23.8139,23.8398,242200.0
2018-10-15 15:00:00,27.56,27.62,27.54,27.58,172046.0,23.8312,23.8831,23.8139,23.8485,172046.0
2018-10-15 15:10:00,27.58,27.66,27.56,27.63,517029.0,23.8485,23.9176,23.8312,23.8917,517029.0
2018-10-15 15:20:00,27.63,27.65,27.57,27.58,76639.0,23.8917,23.909,23.8398,23.8485,76639.0
2018-10-15 15:30:00,27.58,27.63,27.57,27.59,427851.0,23.8485,23.8917,23.8398,23.8571,427851.0
2018-10-15 15:40:00,27.59,27.63,27.49,27.52,405772.0,23.8571,23.8917,23.7706,23.7966,405772.0
2018-10-15 15:50:00,27.52,27.56,27.49,27.49,646783.0,23.7966,23.8312,23.7706,23.7706,646783.0
2018-10-16 09:30:00,27.44,27.52,27.24,27.34,280818.0,23.7274,23.7966,23.5545,23.6409,280818.0
2018-10-16 09:40:00,27.34,27.47,27.31,27.47,124743.0,23.6409,23.7534,23.615,23.7534,124743.0
2018-10-16 09:50:00,27.46,27.47,27.4,27.47,139230.0,23.7447,23.7534,23.6928,23.7534,139230.0
2018-10-16 10:00:00,27.47,27.52,27.35,27.41,248215.0,23.7534,23.7966,23.6496,23.7015,248215.0
2018-10-16 10:10:00,27.41,27.44,27.37,27.43,137595.0,23.7015,23.7274,23.6669,23.7188,137595.0
2018-10-16 10:20:00,27.43,27.43,27.37,27.39,79994.0,23.7188,23.7188,23.6669,23.6842,79994.0
2018-10-16 10:30:00,27.38,27.39,27.32,27.37,97067.0,23.6755,23.6842,23.6236,23.6669,97067.0
2018-10-16 10:40:00,27.37,27.39,27.32,27.38,86750.0,23.6669,23.6842,23.6236,23.6755,86750.0
2018-10-16 10:50:00,27.38,27.43,27.37,27.41,79670.0,23.6755,23.7188,23.6669,23.7015,79670.0
2018-10-16 11:00:00,27.41,27.42,27.38,27.39,142989.0,23.7015,23.7101,23.6755,23.6842,142989.0
2018-10-16 11:10:00,27.39,27.42,27.35,27.36,78000.0,23.6842,23.7101,23.6496,23.6582,78000.0
2018-10-16 11:20:00,27.36,27.37,27.29,27.3,234681.0,23.6582,23.6669,23.5977,23.6064,234681.0
2018-10-16 11:30:00,27.29,27.29,27.12,27.2,245568.0,23.5977,23.5977,23.4507,23.5199,245568.0
2018-10-16 11:40:00,27.21,27.27,27.2,27.24,208680.0,23.5285,23.5804,23.5199,23.5545,208680.0
2018-10-16 11:50:00,27.23,27.29,27.22,27.25,60036.0,23.5458,23.5977,23.5372,23.5631,60036.0
2018-10-16 12:00:00,27.25,27.26,27.23,27.25,96657.0,23.5631,23.5718,23.5458,23.5631,96657.0
2018-10-16 12:10:00,27.25,27.28,27.23,27.28,68602.0,23.5631,23.5891,23.5458,23.5891,68602.0
2018-10-16 12:20:00,27.27,27.31,27.22,27.24,91572.0,23.5804,23.615,23.5372,23.5545,91572.0
2018-10-16 12:30:00,27.24,27.26,27.21,27.25,99542.0,23.5545,23.5718,23.5285,23.5631,99542.0
2018-10-16 12:40:00,27.24,27.27,27.16,27.17,131445.0,23.5545,23.5804,23.4853,23.4939,131445.0
2018-10-16 12:50:00,27.17,27.17,27.1,27.12,83646.0,23.4939,23.4939,23.4334,23.4507,83646.0
2018-10-16 13:00:00,27.12,27.12,27.04,27.07,110365.0,23.4507,23.4507,23.3815,23.4075,110365.0
2018-10-16 13:10:00,27.07,27.12,27.07,27.1,63802.0,23.4075,23.4507,23.4075,23.4334,63802.0
2018-10-16 13:20:00,27.09,27.11,27.08,27.09,71252.0,23.4248,23.4421,23.4161,23.4248,71252.0
2018-10-16 13:30:00,27.09,27.1,26.97,26.98,193996.0,23.4248,23.4334,23.321,23.3296,193996.0
2018-10-16 13:40:00,26.98,27.07,26.98,27.04,154766.0,23.3296,23.4075,23.3296,23.3815,154766.0
2018-10-16 13:50:00,27.04,27.1,27.03,27.1,67106.0,23.3815,23.4334,23.3729,23.4334,67106.0
2018-10-16 14:00:00,27.1,27.14,27.08,27.12,222727.0,23.4334,23.468,23.4161,23.4507,222727.0
2018-10-16 14:10:00,27.13,27.16,27.1,27.16,70567.0,23.4594,23.4853,23.4334,23.4853,70567.0
2018-10-16 14:20:00,27.16,27.19,27.13,27.19,66932.0,23.4853,23.5112,23.4594,23.5112,66932.0
2018-10-16 14:30:00,27.19,27.2,27.16,27.17,78047.0,23.5112,23.5199,23.4853,23.4939,78047.0
2018-10-16 14:40:00,27.16,27.19,27.14,27.17,74036.0,23.4853,23.5112,23.468,23.4939,74036.0
2018-10-16 14:50:00,27.17,27.17,27.1,27.12,268763.0,23.4939,23.4939,23.4334,23.4507,268763.0
2018-10-16 15:00:00,27.12,27.12,27.05,27.08,125057.0,23.4507,23.4507,23.3902,23.4161,125057.0
2018-10-16 15:10:00,27.07,27.13,27.07,27.09,140639.0,23.4075,23.4594,23.4075,23.4248,140639.0
2018-10-16 15:20:00,27.09,27.11,27.07,27.09,90925.0,23.4248,23.4421,23.4075,23.4248,90925.0
2018-10-16 15:30:00,27.08,27.16,27.06,27.15,222965.0,23.4161,23.4853,23.3988,23.4766,222965.0
2018-10-16 15:40:00,27.15,27.21,27.15,27.21,212693.0,23.4766,23.5285,23.4766,23.5285,212693.0
2018-10-16 15:50:00,27.21,27.22,27.17,27.19,492298.0,23.5285,23.5372,23.4939,23.5112,492298.0
2018-10-17 09:30:00,27.19,27.25,27.12,27.16,154495.0,23.5112,23.5631,23.4507,23.4853,154495.0
2018-10-17 09:40:00,27.16,27.16,26.98,27.03,230888.0,23.4853,23.4853,23.3296,23.3729,230888.0
2018-10-17 09:50:00,27.03,27.14,27.02,27.05,195092.0,23.3729,23.468,23.3642,23.3902,195092.0
2018-10-17 10:00:00,27.05,27.15,27.04,27.11,134123.0,23.3902,23.4766,23.3815,23.4421,134123.0
2018-10-17 10:10:00,27.12,27.12,26.92,26.94,247060.0,23.4507,23.4507,23.2778,23.2951,247060.0
2018-10-17 10:20:00,26.93,27.1,26.92,27.09,223131.0,23.2864,23.4334,23.2778,23.4248,223131.0
2018-10-17 10:30:00,27.09,27.11,27.04,27.05,123360.0,23.4248,23.4421,23.3815,23.3902,123360.0
2018-10-17 10:40:00,27.05,27.07,26.99,27.06,168134.0,23.3902,23.4075,23.3383,23.3988,168134.0
2018-10-17 10:50:00,27.06,27.1,27.04,27.08,151437.0,23.3988,23.4334,23.3815,23.4161,151437.0
2018-10-17 11:00:00,27.07,27.14,27.05,27.13,128545.0,23.4075,23.468,23.3902,23.4594,128545.0
2018-10-17 11:10:00,27.14,27.15,27.09,27.11,71000.0,23.468,23.4766,23.4248,23.4421,71000.0
2018-10-17 11:20:00,27.11,27.24,27.11,27.24,77139.0,23.4421,23.5545,23.4421,23.5545,77139.0
2018-10-17 11:30:00,27.23,27.28,27.22,27.25,157370.0,23.5458,23.5891,23.5372,23.5631,157370.0
2018-10-17 11:40:00,27.25,27.34,27.24,27.33,166560.0,23.5631,23.6409,23.5545,23.6323,166560.0
2018-10-17 11:50:00,27.33,27.35,27.25,27.34,138118.0,23.6323,23.6496,23.5631,23.6409,138118.0
2018-10-17 12:00:00,27.34,27.45,27.33,27.45,202761.0,23.6409,23.7361,23.6323,23.7361,202761.0
2018-10-17 12:10:00,27.44,27.52,27.42,27.52,107800.0,23.7274,23.7966,23.7101,23.7966,107800.0
2018-10-17 12:20:00,27.52,27.55,27.5,27.53,123781.0,23.7966,23.8225,23.7793,23.8052,123781.0
2018-10-17 12:30:00,27.54,27.58,27.47,27.47,92262.0,23.8139,23.8485,23.7534,23.7534,92262.0
2018-10-17 12:40:00,27.47,27.51,27.36,27.36,36260.0,23.7534,23.7879,23.6582,23.6582,36260.0
2018-10-17 12:50:00,27.36,27.37,27.33,27.36,37529.0,23.6582,23.6669,23.6323,23.6582,37529.0
2018-10-17 13:00:00,27.37,27.42,27.34,27.39,54942.0,23.6669,23.7101,23.6409,23.6842,54942.0
2018-10-17 13:10:00,27.38,27.4,27.34,27.35,21005.0,23.6755,23.6928,23.6409,23.6496,21005.0
2018-10-17 13:20:00,27.34,27.38,27.32,27.35,24185.0,23.6409,23.6755,23.6236,23.6496,24185.0
2018-10-17 13:30:00,27.34,27.36,27.31,27.34,37109.0,23.6409,23.6582,23.615,23.6409,37109.0
2018-10-17 13:40:00,27.34,27.34,27.31,27.31,29327.0,23.6409,23.6409,23.615,23.615,29327.0
2018-10-17 13:50:00,27.31,27.32,27.26,27.3,102786.0,23.615,23.6236,23.5718,23.6064,102786.0
2018-10-17 14:00:00,27.29,27.37,27.23,27.35,79681.0,23.5977,23.6669,23.5458,23.6496,79681.0
2018-10-17 14:10:00,27.35,27.38,27.31,27.37,73622.0,23.6496,23.6755,23.615,23.6669,73622.0
2018-10-17 14:20:00,27.37,27.38,27.29,27.32,74573.0,23.6669,23.6755,23.5977,23.6236,74573.0
2018-10-17 14:30:00,27.31,27.32,27.26,27.29,80508.0,23.615,23.6236,23.5718,23.5977,80508.0
2018-10-17 14:40:00,27.29,27.43,27.28,27.43,412601.0,23.5977,23.7188,23.5891,23.7188,412601.0
2018-10-17 14:50:00,27.43,27.45,27.37,27.38,460340.0,23.7188,23.7361,23.6669,23.6755,460340.0
2018-10-17 15:00:00,27.38,27.39,27.31,27.35,89714.0,23.6755,23.6842,23.615,23.6496,89714.0
2018-10-17 15:10:00,27.35,27.37,27.32,27.34,122990.0,23.6496,23.6669,23.6236,23.6409,122990.0
2018-10-17 15:20:00,27.34,27.39,27.32,27.32,91950.0,23.6409,23.6842,23.6236,23.6236,91950.0
2018-10-17 15:30:00,27.33,27.35,27.22,27.23,172848.0,23.6323,23.6496,23.5372,23.5458,172848.0
2018-10-17 15:40:00,27.22,27.23,27.14,27.2,313159.0,23.5372,23.5458,23.468,23.5199,313159.0
2018-10-17 15:50:00,27.19,27.29,27.19,27.28,484890.0,23.5112,23.5977,23.5112,23.5891,484890.0
2018-10-18 09:30:00,27.31,27.65,27.31,27.64,246339.0,23.615,23.909,23.615,23.9003,246339.0
2018-10-18 09:40:00,27.64,27.69,27.57,27.59,130656.0,23.9003,23.9436,23.8398,23.8571,130656.0
2018-10-18 09:50:00,27.59,27.6,27.44,27.53,101557.0,23.8571,23.8658,23.7274,23.8052,101557.0
2018-10-18 10:00:00,27.53,27.7,27.52,27.61,164630.0,23.8052,23.9522,23.7966,23.8744,164630.0
2018-10-18 10:10:00,27.6,27.76,27.56,27.76,117512.0,23.8658,24.0041,23.8312,24.0041,117512.0
2018-10-18 10:20:00,27.77,27.82,27.67,27.7,747581.0,24.0128,24.056,23.9263,23.9522,747581.0
2018-10-18 10:30:00,27.69,27.74,27.66,27.71,193148.0,23.9436,23.9868,23.9176,23.9609,193148.0
2018-10-18 10:40:00,27.72,27.76,27.66,27.66,103276.0,23.9695,24.0041,23.9176,23.9176,103276.0
2018-10-18 10:50:00,27.66,27.68,27.62,27.64,220820.0,23.9176,23.9349,23.8831,23.9003,220820.0
2018-10-18 11:00:00,27.64,27.64,27.54,27.58,85773.0,23.9003,23.9003,23.8139,23.8485,85773.0
2018-10-18 11:10:00,27.58,27.62,27.55,27.57,92448.0,23.8485,23.8831,23.8225,23.8398,92448.0
2018-10-18 11:20:00,27.58,27.61,27.53,27.53,75537.0,23.8485,23.8744,23.8052,23.8052,75537.0
2018-10-18 11:30:00,27.53,27.55,27.5,27.53,121387.0,23.8052,23.8225,23.7793,23.8052,121387.0
2018-10-18 11:40:00,27.54,27.54,27.4,27.41,95480.0,23.8139,23.8139,23.6928,23.7015,95480.0
2018-10-18 11:50:00,27.41,27.42,27.35,27.38,122099.0,23.7015,23.7101,23.6496,23.6755,122099.0
2018-10-18 12:00:00,27.37,27.47,27.36,27.42,105596.0,23.6669,23.7534,23.6582,23.7101,105596.0
2018-10-18 12:10:00,27.41,27.44,27.39,27.44,107493.0,23.7015,23.7274,23.6842,23.7274,107493.0
2018-10-18 12:20:00,27.44,27.52,27.42,27.49,140026.0,23.7274,23.7966,23.7101,23.7706,140026.0
2018-10-18 12:30:00,27.5,27.53,27.46,27.52,71184.0,23.7793,23.8052,23.7447,23.7966,71184.0
2018-10-18 12:40:00,27.53,27.59,27.52,27.56,51136.0,23.8052,23.8571,23.7966,23.8312,51136.0
2018-10-18 12:50:00,27.55,27.57,27.5,27.52,182041.0,23.8225,23.8398,23.7793,23.7966,182041.0
2018-10-18 13:00:00,27.51,27.52,27.44,27.44,78509.0,23.7879,23.7966,23.7274,23.7274,78509.0
2018-10-18 13:10:00,27.44,27.45,27.35,27.35,81435.0,23.7274,23.7361,23.6496,23.6496,81435.0
2018-10-18 13:20:00,27.35,27.38,27.31,27.34,56121.0,23.6496,23.6755,23.615,23.6409,56121.0
2018-10-18 13:30:00,27.35,27.38,27.29,27.31,100212.0,23.6496,23.6755,23.5977,23.615,100212.0
2018-10-18 13:40:00,27.3,27.31,27.21,27.27,94898.0,23.6064,23.615,23.5285,23.5804,94898.0
2018-10-18 13:50:00,27.28,27.29,27.24,27.28,72584.0,23.5891,23.5977,23.5545,23.5891,72584.0
2018-10-18 14:00:00,27.27,27.35,27.27,27.34,60415.0,23.5804,23.6496,23.5804,23.6409,60415.0
2018-10-18 14:10:00,27.33,27.34,27.27,27.28,51270.0,23.6323,23.6409,23.5804,23.5891,51270.0
2018-10-18 14:20:00,27.28,27.39,27.27,27.35,168341.0,23.5891,23.6842,23.5804,23.6496,168341.0
2018-10-18 14:30:00,27.35,27.36,27.3,27.33,71172.0,23.6496,23.6582,23.6064,23.6323,71172.0
2018-10-18 14:40:00,27.32,27.42,27.31,27.37,87251.0,23.6236,23.7101,23.615,23.6669,87251.0
2018-10-18 14:50:00,27.38,27.41,27.33,27.34,69882.0,23.6755,23.7015,23.6323,23.6409,69882.0
2018-10-18 15:00:00,27.35,27.36,27.29,27.3,88541.0,23.6496,23.6582,23.5977,23.6064,88541.0
2018-10-18 15:10:00,27.3,27.39,27.28,27.36,69564.0,23.6064,23.6842,23.5891,23.6582,69564.0
2018-10-18 15:20:00,27.37,27.45,27.35,27.43,76652.0,23.6669,23.7361,23.6496,23.7188,76652.0
2018-10-18 15:30:00,27.42,27.42,27.35,27.4,169856.0,23.7101,23.7101,23.6496,23.6928,169856.0
2018-10-18 15:40:00,27.41,27.44,27.35,27.4,190211.0,23.7015,23.7274,23.6496,23.6928,190211.0
2018-10-18 15:50:00,27.39,27.4,27.34,27.36,514663.0,23.6842,23.6928,23.6409,23.6582,514663.0
2018-10-19 09:30:00,27.58,27.58,27.37,27.45,403638.0,23.8485,23.8485,23.6669,23.7361,403638.0
2018-10-19 09:40:00,27.44,27.49,27.41,27.41,70342.0,23.7274,23.7706,23.7015,23.7015,70342.0
2018-10-19 09:50:00,27.42,27.46,27.41,27.41,194984.0,23.7101,23.7447,23.7015,23.7015,194984.0
2018-10-19 10:00:00,27.41,27.56,27.35,27.47,243149.0,23.7015,23.8312,23.6496,23.7534,243149.0
2018-10-19 10:10:00,27.47,27.48,27.4,27.45,150636.0,23.7534,23.762,23.6928,23.7361,150636.0
2018-10-19 10:20:00,27.46,27.49,27.34,27.4,132707.0,23.7447,23.7706,23.6409,23.6928,132707.0
2018-10-19 10:30:00,27.4,27.44,27.35,27.35,86098.0,23.6928,23.7274,23.6496,23.6496,86098.0
2018-10-19 10:40:00,27.34,27.39,27.34,27.37,110745.0,23.6409,23.6842,23.6409,23.6669,110745.0
2018-10-19 10:50:00,27.37,27.43,27.34,27.43,123371.0,23.6669,23.7188,23.6409,23.7188,123371.0
2018-10-19 11:00:00,27.43,27.48,27.41,27.44,74729.0,23.7188,23.762,23.7015,23.7274,74729.0
2018-10-19 11:10:00,27.44,27.5,27.43,27.47,69994.0,23.7274,23.7793,23.7188,23.7534,69994.0
2018-10-19 11:20:00,27.48,27.48,27.44,27.48,42058.0,23.762,23.762,23.7274,23.762,42058.0
2018-10-19 11:30:00,27.48,27.49,27.39,27.4,91313.0,23.762,23.7706,23.6842,23.6928,91313.0
2018-10-19 11:40:00,27.4,27.44,27.38,27.39,48161.0,23.6928,23.7274,23.6755,23.6842,48161.0
2018-10-19 11:50:00,27.4,27.48,27.39,27.48,65885.0,23.6928,23.762,23.6842,23.762,65885.0
2018-10-19 12:00:00,27.48,27.52,27.46,27.49,41091.0,23.762,23.7966,23.7447,23.7706,41091.0
2018-10-19 12:10:00,27.49,27.5,27.39,27.42,104315.0,23.7706,23.7793,23.6842,23.7101,104315.0
2018-10-19 12:20:00,27.42,27.42,27.34,27.35,76880.0,23.7101,23.7101,23.6409,23.6496,76880.0
2018-10-19 12:30:00,27.34,27.37,27.29,27.31,88153.0,23.6409,23.6669,23.5977,23.615,88153.0
2018-10-19 12:40:00,27.3,27.37,27.26,27.35,73747.0,23.6064,23.6669,23.5718,23.6496,73747.0
2018-10-19 12:50:00,27.35,27.42,27.32,27.39,92656.0,23.6496,23.7101,23.6236,23.6842,92656.0
2018-10-19 13:00:00,27.39,27.39,27.35,27.39,104433.0,23.6842,23.6842,23.6496,23.6842,104433.0
2018-10-19 13:10:00,27.39,27.47,27.39,27.45,73221.0,23.6842,23.7534,23.6842,23.7361,73221.0
2018-10-19 13:20:00,27.45,27.48,27.41,27.43,71928.0,23.7361,23.762,23.7015,23.7188,71928.0
2018-10-19 13:30:00,27.43,27.5,27.42,27.49,93735.0,23.7188,23.7793,23.7101,23.7706,93735.0
2018-10-19 13:40:00,27.49,27.56,27.47,27.55,161900.0,23.7706,23.8312,23.7534,23.8225,161900.0
2018-10-19 13:50:00,27.56,27.59,27.49,27.5,101490.0,23.8312,23.8571,23.7706,23.7793,101490.0
2018-10-19 14:00:00,27.5,27.51,27.4,27.43,118650.0,23.7793,23.7879,23.6928,23.7188,118650.0
2018-10-19 14:10:00,27.43,27.46,27.4,27.42,124375.0,23.7188,23.7447,23.6928,23.7101,124375.0
2018-10-19 14:20:00,27.41,27.54,27.41,27.5,239918.0,23.7015,23.8139,23.7015,23.7793,239918.0
2018-10-19 14:30:00,27.51,27.55,27.5,27.52,126283.0,23.7879,23.8225,23.7793,23.7966,126283.0
2018-10-19 14:40:00,27.51,27.53,27.47,27.53,79078.0,23.7879,23.8052,23.7534,23.8052,79078.0
2018-10-19 14:50:00,27.52,27.55,27.49,27.51,81463.0,23.7966,23.8225,23.7706,23.7879,81463.0
2018-10-19 15:00:00,27.51,27.53,27.47,27.51,98533.0,23.7879,23.8052,23.7534,23.7879,98533.0
2018-10-19 15:10:00,27.52,27.56,27.5,27.54,90814.0,23.7966,23.8312,23.7793,23.8139,90814.0
2018-10-19 15:20:00,27.54,27.6,27.54,27.6,88393.0,23.8139,23.8658,23.8139,23.8658,88393.0
2018-10-19 15:30:00,27.6,27.61,27.56,27.57,136130.0,23.8658,23.8744,23.8312,23.8398,136130.0
2018-10-19 15:40:00,27.57,27.6,27.53,27.54,143217.0,23.8398,23.8658,23.8052,23.8139,143217.0
2018-10-19 15:50:00,27.54,27.62,27.53,27.56,575736.0,23.8139,23.8831,23.8052,23.8312,575736.0
2018-10-22 09:30:00,27.56,27.82,27.53,27.82,260259.0,23.8312,24.056,23.8052,24.056,260259.0
2018-10-22 09:40:00,27.82,28.01,27.79,27.98,268985.0,24.056,24.2203,24.0301,24.1943,268985.0
2018-10-22 09:50:00,27.98,28.01,27.9,27.9,261705.0,24.1943,24.2203,24.1252,24.1252,261705.0
2018-10-22 10:00:00,27.89,27.97,27.88,27.97,138438.0,24.1165,24.1857,24.1079,24.1857,138438.0
2018-10-22 10:10:00,27.97,28.01,27.86,27.91,172469.0,24.1857,24.2203,24.0906,24.1338,172469.0
2018-10-22 10:20:00,27.91,27.99,27.85,27.91,246102.0,24.1338,24.203,24.0819,24.1338,246102.0
2018-10-22 10:30:00,27.9,27.94,27.88,27.88,98930.0,24.1252,24.1598,24.1079,24.1079,98930.0
2018-10-22 10:40:00,27.88,27.93,27.85,27.92,134411.0,24.1079,24.1511,24.0819,24.1425,134411.0
2018-10-22 10:50:00,27.92,27.96,27.9,27.93,115018.0,24.1425,24.1771,24.1252,24.1511,115018.0
2018-10-22 11:00:00,27.93,28.03,27.93,28.02,236267.0,24.1511,24.2376,24.1511,24.2289,236267.0
2018-10-22 11:10:00,28.01,28.08,28.0,28.08,160147.0,24.2203,24.2808,24.2116,24.2808,160147.0
2018-10-22 11:20:00,28.08,28.18,28.07,28.18,241119.0,24.2808,24.3673,24.2722,24.3673,241119.0
2018-10-22 11:30:00,28.17,28.19,28.1,28.14,202413.0,24.3586,24.3759,24.2981,24.3327,202413.0
2018-10-22 11:40:00,28.14,28.17,28.1,28.16,119454.0,24.3327,24.3586,24.2981,24.35,119454.0
2018-10-22 11:50:00,28.16,28.16,28.08,28.1,142760.0,24.35,24.35,24.2808,24.2981,142760.0
2018-10-22 12:00:00,28.11,28.2,28.1,28.1,310824.0,24.3068,24.3846,24.2981,24.2981,310824.0
2018-10-22 12:10:00,28.1,28.12,28.06,28.07,92799.0,24.2981,24.3154,24.2635,24.2722,92799.0
2018-10-22 12:20:00,28.07,28.08,28.03,28.08,212886.0,24.2722,24.2808,24.2376,24.2808,212886.0
2018-10-22 12:30:00,28.08,28.09,27.98,28.0,165807.0,24.2808,24.2895,24.1943,24.2116,165807.0
2018-10-22 12:40:00,28.0,28.03,27.96,27.98,153054.0,24.2116,24.2376,24.1771,24.1943,153054.0
2018-10-22 12:50:00,27.98,28.01,27.97,27.98,173273.0,24.1943,24.2203,24.1857,24.1943,173273.0
2018-10-22 13:00:00,27.99,28.06,27.98,28.05,113044.0,24.203,24.2635,24.1943,24.2549,113044.0
2018-10-22 13:10:00,28.05,28.05,28.02,28.05,74722.0,24.2549,24.2549,24.2289,24.2549,74722.0
2018-10-22 13:20:00,28.05,28.05,27.99,28.01,124640.0,24.2549,24.2549,24.203,24.2203,124640.0
2018-10-22 13:30:00,28.01,28.04,27.99,28.03,133119.0,24.2203,24.2462,24.203,24.2376,133119.0
2018-10-22 13:40:00,28.03,28.06,28.02,28.02,91459.0,24.2376,24.2635,24.2289,24.2289,91459.0
2018-10-22 13:50:00,28.03,28.03,28.0,28.01,76800.0,24.2376,24.2376,24.2116,24.2203,76800.0
2018-10-22 14:00:00,28.01,28.02,27.99,28.01,139530.0,24.2203,24.2289,24.203,24.2203,139530.0
2018-10-22 14:10:00,28.01,28.01,27.97,27.99,82806.0,24.2203,24.2203,24.1857,24.203,82806.0
2018-10-22 14:20:00,27.99,28.0,27.98,27.99,55165.0,24.203,24.2116,24.1943,24.203,55165.0
2018-10-22 14:30:00,28.0,28.03,27.99,28.01,118896.0,24.2116,24.2376,24.203,24.2203,118896.0
2018-10-22 14:40:00,28.01,28.04,27.99,28.04,113985.0,24.2203,24.2462,24.203,24.2462,113985.0
2018-10-22 14:50:00,28.04,28.04,28.01,28.02,67443.0,24.2462,24.2462,24.2203,24.2289,67443.0
2018-10-22 15:00:00,28.02,28.07,28.01,28.03,99308.0,24.2289,24.2722,24.2203,24.2376,99308.0
2018-10-22 15:10:00,28.02,28.05,28.01,28.03,68554.0,24.2289,24.2549,24.2203,24.2376,68554.0
2018-10-22 15:20:00,28.03,28.05,28.01,28.03,84080.0,24.2376,24.2549,24.2203,24.2376,84080.0
2018-10-22 15:30:00,28.03,28.06,28.0,28.0,133716.0,24.2376,24.2635,24.2116,24.2116,133716.0
2018-10-22 15:40:00,28.01,28.03,27.99,28.0,261529.0,24.2203,24.2376,24.203,24.2116,261529.0
2018-10-22 15:50:00,28.0,28.02,27.98,27.99,383331.0,24.2116,24.2289,24.1943,24.203,383331.0
2018-10-23 09:30:00,27.68,27.98,27.6,27.84,292718.0,23.9349,24.1943,23.8658,24.0733,292718.0
2018-10-23 09:40:00,27.83,28.01,27.83,27.99,182528.0,24.0646,24.2203,24.0646,24.203,182528.0
2018-10-23 09:50:00,28.0,28.01,27.87,27.87,94537.0,24.2116,24.2203,24.0992,24.0992,94537.0
2018-10-23 10:00:00,27.86,27.92,27.83,27.85,179400.0,24.0906,24.1425,24.0646,24.0819,179400.0
2018-10-23 10:10:00,27.86,27.88,27.68,27.7,142268.0,24.0906,24.1079,23.9349,23.9522,142268.0
2018-10-23 10:20:00,27.7,27.71,27.62,27.63,150130.0,23.9522,23.9609,23.8831,23.8917,150130.0
2018-10-23 10:30:00,27.62,27.63,27.51,27.63,136478.0,23.8831,23.8917,23.7879,23.8917,136478.0
2018-10-23 10:40:00,27.63,27.72,27.61,27.69,96990.0,23.8917,23.9695,23.8744,23.9436,96990.0
2018-10-23 10:50:00,27.69,27.8,27.67,27.76,241941.0,23.9436,24.0387,23.9263,24.0041,241941.0
2018-10-23 11:00:00,27.76,27.77,27.71,27.74,265207.0,24.0041,24.0128,23.9609,23.9868,265207.0
2018-10-23 11:10:00,27.75,27.86,27.73,27.85,269147.0,23.9955,24.0906,23.9782,24.0819,269147.0
2018-10-23 11:20:00,27.85,27.89,27.74,27.75,96915.0,24.0819,24.1165,23.9868,23.9955,96915.0
2018-10-23 11:30:00,27.76,27.8,27.74,27.75,87642.0,24.0041,24.0387,23.9868,23.9955,87642.0
2018-10-23 11:40:00,27.75,27.8,27.74,27.77,76698.0,23.9955,24.0387,23.9868,24.0128,76698.0
2018-10-23 11:50:00,27.77,27.82,27.76,27.78,182285.0,24.0128,24.056,24.0041,24.0214,182285.0
2018-10-23 12:00:00,27.77,27.87,27.75,27.87,98974.0,24.0128,24.0992,23.9955,24.0992,98974.0
2018-10-23 12:10:00,27.87,27.91,27.85,27.88,78730.0,24.0992,24.1338,24.0819,24.1079,78730.0
2018-10-23 12:20:00,27.88,27.93,27.85,27.86,261733.0,24.1079,24.1511,24.0819,24.0906,261733.0
2018-10-23 12:30:00,27.85,27.94,27.85,27.89,180516.0,24.0819,24.1598,24.0819,24.1165,180516.0
2018-10-23 12:40:00,27.89,27.92,27.86,27.87,111451.0,24.1165,24.1425,24.0906,24.0992,111451.0
2018-10-23 12:50:00,27.88,27.97,27.87,27.96,132351.0,24.1079,24.1857,24.0992,24.1771,132351.0
2018-10-23 13:00:00,27.95,28.09,27.95,28.09,116076.0,24.1684,24.2895,24.1684,24.2895,116076.0
2018-10-23 13:10:00,28.08,28.13,28.05,28.12,120313.0,24.2808,24.3241,24.2549,24.3154,120313.0
2018-10-23 13:20:00,28.12,28.24,28.1,28.21,207289.0,24.3154,24.4192,24.2981,24.3932,207289.0
2018-10-23 13:30:00,28.21,28.26,28.14,28.17,145238.0,24.3932,24.4365,24.3327,24.3586,145238.0
2018-10-23 13:40:00,28.18,28.2,28.1,28.1,76948.0,24.3673,24.3846,24.2981,24.2981,76948.0
2018-10-23 13:50:00,28.1,28.14,28.09,28.12,94155.0,24.2981,24.3327,24.2895,24.3154,94155.0
2018-10-23 14:00:00,28.12,28.19,28.11,28.16,176690.0,24.3154,24.3759,24.3068,24.35,176690.0
2018-10-23 14:10:00,28.17,28.34,28.16,28.31,149313.0,24.3586,24.5056,24.35,24.4797,149313.0
2018-10-23 14:20:00,28.31,28.39,28.29,28.31,156204.0,24.4797,24.5489,24.4624,24.4797,156204.0
2018-10-23 14:30:00,28.31,28.36,28.28,28.32,79098.0,24.4797,24.5229,24.4538,24.4883,79098.0
2018-10-23 14:40:00,28.32,28.36,28.28,28.35,97089.0,24.4883,24.5229,24.4538,24.5143,97089.0
2018-10-23 14:50:00,28.36,28.41,28.32,28.4,123883.0,24.5229,24.5662,24.4883,24.5575,123883.0
2018-10-23 15:00:00,28.4,28.46,28.36,28.43,246433.0,24.5575,24.6094,24.5229,24.5835,246433.0
2018-10-23 15:10:00,28.43,28.47,28.39,28.45,210158.0,24.5835,24.6181,24.5489,24.6008,210158.0
2018-10-23 15:20:00,28.45,28.49,28.44,28.46,203753.0,24.6008,24.6353,24.5921,24.6094,203753.0
2018-10-23 15:30:00,28.46,28.46,28.4,28.42,452439.0,24.6094,24.6094,24.5575,24.5748,452439.0
2018-10-23 15:40:00,28.42,28.45,28.37,28.39,400612.0,24.5748,24.6008,24.5316,24.5489,400612.0
2018-10-23 15:50:00,28.39,28.43,28.38,28.42,633862.0,24.5489,24.5835,24.5402,24.5748,633862.0
2018-10-24 09:30:00,28.34,28.48,28.27,28.36,213185.0,24.5056,24.6267,24.4451,24.5229,213185.0
2018-10-24 09:40:00,28.37,28.46,28.26,28.36,120319.0,24.5316,24.6094,24.4365,24.5229,120319.0
2018-10-24 09:50:00,28.36,28.49,28.33,28.48,71299.0,24.5229,24.6353,24.497,24.6267,71299.0
2018-10-24 10:00:00,28.48,28.48,28.39,28.44,92288.0,24.6267,24.6267,24.5489,24.5921,92288.0
2018-10-24 10:10:00,28.44,28.54,28.39,28.42,162339.0,24.5921,24.6786,24.5489,24.5748,162339.0
2018-10-24 10:20:00,28.42,28.48,28.37,28.38,133242.0,24.5748,24.6267,24.5316,24.5402,133242.0
2018-10-24 10:30:00,28.39,28.46,28.33,28.39,254094.0,24.5489,24.6094,24.497,24.5489,254094.0
2018-10-24 10:40:00,28.4,28.47,28.26,28.35,264211.0,24.5575,24.6181,24.4365,24.5143,264211.0
2018-10-24 10:50:00,28.36,28.4,28.33,28.37,65438.0,24.5229,24.5575,24.497,24.5316,65438.0
2018-10-24 11:00:00,28.37,28.43,28.26,28.3,165968.0,24.5316,24.5835,24.4365,24.4711,165968.0
2018-10-24 11:10:00,28.3,28.42,28.29,28.39,109469.0,24.4711,24.5748,24.4624,24.5489,109469.0
2018-10-24 11:20:00,28.38,28.44,28.35,28.39,84817.0,24.5402,24.5921,24.5143,24.5489,84817.0
2018-10-24 11:30:00,28.39,28.43,28.37,28.38,105866.0,24.5489,24.5835,24.5316,24.5402,105866.0
2018-10-24 11:40:00,28.38,28.52,28.37,28.51,162061.0,24.5402,24.6613,24.5316,24.6526,162061.0
2018-10-24 11:50:00,28.52,28.71,28.51,28.68,146632.0,24.6613,24.8256,24.6526,24.7996,146632.0
2018-10-24 12:00:00,28.68,28.68,28.59,28.65,82596.0,24.7996,24.7996,24.7218,24.7737,82596.0
2018-10-24 12:10:00,28.66,28.68,28.58,28.59,223179.0,24.7823,24.7996,24.7132,24.7218,223179.0
2018-10-24 12:20:00,28.58,28.66,28.58,28.65,251876.0,24.7132,24.7823,24.7132,24.7737,251876.0
2018-10-24 12:30:00,28.64,28.7,28.59,28.59,171621.0,24.7651,24.8169,24.7218,24.7218,171621.0
2018-10-24 12:40:00,28.59,28.62,28.55,28.55,128086.0,24.7218,24.7478,24.6872,24.6872,128086.0
2018-10-24 12:50:00,28.54,28.68,28.51,28.68,283672.0,24.6786,24.7996,24.6526,24.7996,283672.0
2018-10-24 13:00:00,28.67,28.68,28.48,28.49,133102.0,24.791,24.7996,24.6267,24.6353,133102.0
2018-10-24 13:10:00,28.48,28.53,28.44,28.52,128469.0,24.6267,24.6699,24.5921,24.6613,128469.0
2018-10-24 13:20:00,28.52,28.52,28.41,28.43,98193.0,24.6613,24.6613,24.5662,24.5835,98193.0
2018-10-24 13:30:00,28.43,28.48,28.33,28.34,119127.0,24.5835,24.6267,24.497,24.5056,119127.0
2018-10-24 13:40:00,28.33,28.39,28.3,28.35,112773.0,24.497,24.5489,24.4711,24.5143,112773.0
2018-10-24 13:50:00,28.35,28.4,28.32,28.36,259573.0,24.5143,24.5575,24.4883,24.5229,259573.0
2018-10-24 14:00:00,28.36,28.37,28.27,28.31,128119.0,24.5229,24.5316,24.4451,24.4797,128119.0
2018-10-24 14:10:00,28.32,28.33,28.18,28.24,134348.0,24.4883,24.497,24.3673,24.4192,134348.0
2018-10-24 14:20:00,28.25,28.4,28.22,28.39,89904.0,24.4278,24.5575,24.4019,24.5489,89904.0
2018-10-24 14:30:00,28.39,28.44,28.35,28.4,63273.0,24.5489,24.5921,24.5143,24.5575,63273.0
2018-10-24 14:40:00,28.4,28.4,28.31,28.32,80193.0,24.5575,24.5575,24.4797,24.4883,80193.0
2018-10-24 14:50:00,28.33,28.33,28.26,28.27,81997.0,24.497,24.497,24.4365,24.4451,81997.0
2018-10-24 15:00:00,28.26,28.27,28.17,28.23,134289.0,24.4365,24.4451,24.3586,24.4105,134289.0
2018-10-24 15:10:00,28.23,28.31,28.23,28.24,102257.0,24.4105,24.4797,24.4105,24.4192,102257.0
2018-10-24 15:20:00,28.24,28.24,28.1,28.11,97127.0,24.4192,24.4192,24.2981,24.3068,97127.0
2018-10-24 15:30:00,28.11,28.14,28.07,28.11,185687.0,24.3068,24.3327,24.2722,24.3068,185687.0
2018-10-24 15:40:00,28.12,28.17,27.98,27.99,289576.0,24.3154,24.3586,24.1943,24.203,289576.0
2018-10-24 15:50:00,27.98,28.04,27.86,27.96,1080422.0,24.1943,24.2462,24.0906,24.1771,1080422.0
2018-10-25 09:30:00,28.01,28.04,27.74,28.01,256909.0,24.2203,24.2462,23.9868,24.2203,256909.0
2018-10-25 09:40:00,28.02,28.05,27.96,27.96,113661.0,24.2289,24.2549,24.1771,24.1771,113661.0
2018-10-25 09:50:00,27.95,28.03,27.93,27.99,125843.0,24.1684,24.2376,24.1511,24.203,125843.0
2018-10-25 10:00:00,27.99,28.13,27.98,28.09,141235.0,24.203,24.3241,24.1943,24.2895,141235.0
2018-10-25 10:10:00,28.09,28.15,28.01,28.14,131727.0,24.2895,24.3413,24.2203,24.3327,131727.0
2018-10-25 10:20:00,28.14,28.14,28.03,28.09,54678.0,24.3327,24.3327,24.2376,24.2895,54678.0
2018-10-25 10:30:00,28.1,28.16,28.03,28.04,56094.0,24.2981,24.35,24.2376,24.2462,56094.0
2018-10-25 10:40:00,28.04,28.13,28.02,28.05,67797.0,24.2462,24.3241,24.2289,24.2549,67797.0
2018-10-25 10:50:00,28.05,28.1,28.01,28.02,63720.0,24.2549,24.2981,24.2203,24.2289,63720.0
2018-10-25 11:00:00,28.02,28.06,27.98,28.02,82398.0,24.2289,24.2635,24.1943,24.2289,82398.0
2018-10-25 11:10:00,28.02,28.13,27.99,28.13,51525.0,24.2289,24.3241,24.203,24.3241,51525.0
2018-10-25 11:20:00,28.13,28.28,28.13,28.27,74382.0,24.3241,24.4538,24.3241,24.4451,74382.0
2018-10-25 11:30:00,28.28,28.29,28.17,28.18,68865.0,24.4538,24.4624,24.3586,24.3673,68865.0
2018-10-25 11:40:00,28.17,28.19,28.07,28.13,85528.0,24.3586,24.3759,24.2722,24.3241,85528.0
2018-10-25 11:50:00,28.13,28.14,28.01,28.01,68425.0,24.3241,24.3327,24.2203,24.2203,68425.0
2018-10-25 12:00:00,28.01,28.04,28.0,28.01,112054.0,24.2203,24.2462,24.2116,24.2203,112054.0
2018-10-25 12:10:00,28.01,28.04,27.94,28.03,101566.0,24.2203,24.2462,24.1598,24.2376,101566.0
2018-10-25 12:20:00,28.02,28.13,28.01,28.12,82345.0,24.2289,24.3241,24.2203,24.3154,82345.0
2018-10-25 12:30:00,28.12,28.15,28.09,28.13,57531.0,24.3154,24.3413,24.2895,24.3241,57531.0
2018-10-25 12:40:00,28.14,28.18,28.12,28.16,59007.0,24.3327,24.3673,24.3154,24.35,59007.0
2018-10-25 12:50:00,28.17,28.17,28.11,28.15,54422.0,24.3586,24.3586,24.3068,24.3413,54422.0
2018-10-25 13:00:00,28.16,28.19,28.09,28.11,48925.0,24.35,24.3759,24.2895,24.3068,48925.0
2018-10-25 13:10:00,28.11,28.14,28.09,28.11,36071.0,24.3068,24.3327,24.2895,24.3068,36071.0
2018-10-25 13:20:00,28.11,28.13,28.07,28.12,47358.0,24.3068,24.3241,24.2722,24.3154,47358.0
2018-10-25 13:30:00,28.12,28.19,28.08,28.17,74133.0,24.3154,24.3759,24.2808,24.3586,74133.0
2018-10-25 13:40:00,28.17,28.17,28.13,28.17,49570.0,24.3586,24.3586,24.3241,24.3586,49570.0
2018-10-25 13:50:00,28.16,28.17,28.11,28.13,54561.0,24.35,24.3586,24.3068,24.3241,54561.0
2018-10-25 14:00:00,28.14,28.18,28.11,28.13,95323.0,24.3327,24.3673,24.3068,24.3241,95323.0
2018-10-25 14:10:00,28.12,28.15,28.09,28.11,108776.0,24.3154,24.3413,24.2895,24.3068,108776.0
2018-10-25 14:20:00,28.12,28.18,28.08,28.17,348288.0,24.3154,24.3673,24.2808,24.3586,348288.0
2018-10-25 14:30:00,28.17,28.24,28.14,28.22,76197.0,24.3586,24.4192,24.3327,24.4019,76197.0
2018-10-25 14:40:00,28.22,28.26,28.21,28.24,98865.0,24.4019,24.4365,24.3932,24.4192,98865.0
2018-10-25 14:50:00,28.24,28.27,28.23,28.26,150944.0,24.4192,24.4451,24.4105,24.4365,150944.0
2018-10-25 15:00:00,28.26,28.27,28.21,28.23,188049.0,24.4365,24.4451,24.3932,24.4105,188049.0
2018-10-25 15:10:00,28.24,28.29,28.23,28.25,138382.0,24.4192,24.4624,24.4105,24.4278,138382.0
2018-10-25 15:20:00,28.25,28.26,28.16,28.21,110010.0,24.4278,24.4365,24.35,24.3932,110010.0
2018-10-25 15:30:00,28.21,28.23,28.12,28.16,168559.0,24.3932,24.4105,24.3154,24.35,168559.0
2018-10-25 15:40:00,28.16,28.18,28.05,28.06,268440.0,24.35,24.3673,24.2549,24.2635,268440.0
2018-10-25 15:50:00,28.06,28.07,28.0,28.0,748365.0,24.2635,24.2722,24.2116,24.2116,748365.0
2018-10-26 09:30:00,27.77,27.99,27.75,27.79,280564.0,24.0128,24.203,23.9955,24.0301,280564.0
2018-10-26 09:40:00,27.78,27.79,27.69,27.77,171914.0,24.0214,24.0301,23.9436,24.0128,171914.0
2018-10-26 09:50:00,27.77,27.83,27.73,27.73,148604.0,24.0128,24.0646,23.9782,23.9782,148604.0
2018-10-26 10:00:00,27.73,27.74,27.44,27.5,195921.0,23.9782,23.9868,23.7274,23.7793,195921.0
2018-10-26 10:10:00,27.5,27.62,27.5,27.58,86201.0,23.7793,23.8831,23.7793,23.8485,86201.0
2018-10-26 10:20:00,27.59,27.66,27.55,27.55,112462.0,23.8571,23.9176,23.8225,23.8225,112462.0
2018-10-26 10:30:00,27.55,27.58,27.41,27.42,134086.0,23.8225,23.8485,23.7015,23.7101,134086.0
2018-10-26 10:40:00,27.43,27.47,27.29,27.31,103625.0,23.7188,23.7534,23.5977,23.615,103625.0
2018-10-26 10:50:00,27.3,27.35,27.22,27.22,260636.0,23.6064,23.6496,23.5372,23.5372,260636.0
2018-10-26 11:00:00,27.21,27.31,27.18,27.26,139665.0,23.5285,23.615,23.5026,23.5718,139665.0
2018-10-26 11:10:00,27.26,27.28,27.22,27.24,98863.0,23.5718,23.5891,23.5372,23.5545,98863.0
2018-10-26 11:20:00,27.24,27.31,27.2,27.28,81566.0,23.5545,23.615,23.5199,23.5891,81566.0
2018-10-26 11:30:00,27.29,27.46,27.28,27.41,157423.0,23.5977,23.7447,23.5891,23.7015,157423.0
2018-10-26 11:40:00,27.41,27.42,27.32,27.34,127553.0,23.7015,23.7101,23.6236,23.6409,127553.0
2018-10-26 11:50:00,27.34,27.42,27.32,27.32,117050.0,23.6409,23.7101,23.6236,23.6236,117050.0
2018-10-26 12:00:00,27.32,27.44,27.29,27.43,69374.0,23.6236,23.7274,23.5977,23.7188,69374.0
2018-10-26 12:10:00,27.43,27.48,27.4,27.48,209038.0,23.7188,23.762,23.6928,23.762,209038.0
2018-10-26 12:20:00,27.48,27.5,27.46,27.5,154343.0,23.762,23.7793,23.7447,23.7793,154343.0
2018-10-26 12:30:00,27.5,27.56,27.47,27.49,95058.0,23.7793,23.8312,23.7534,23.7706,95058.0
2018-10-26 12:40:00,27.49,27.6,27.48,27.59,115096.0,23.7706,23.8658,23.762,23.8571,115096.0
2018-10-26 12:50:00,27.58,27.59,27.51,27.56,81085.0,23.8485,23.8571,23.7879,23.8312,81085.0
2018-10-26 13:00:00,27.56,27.64,27.54,27.55,186428.0,23.8312,23.9003,23.8139,23.8225,186428.0
2018-10-26 13:10:00,27.55,27.6,27.53,27.58,88004.0,23.8225,23.8658,23.8052,23.8485,88004.0
2018-10-26 13:20:00,27.58,27.63,27.56,27.6,115045.0,23.8485,23.8917,23.8312,23.8658,115045.0
2018-10-26 13:30:00,27.6,27.61,27.55,27.57,303861.0,23.8658,23.8744,23.8225,23.8398,303861.0
2018-10-26 13:40:00,27.57,27.7,27.57,27.7,111244.0,23.8398,23.9522,23.8398,23.9522,111244.0
2018-10-26 13:50:00,27.68,27.76,27.65,27.75,103026.0,23.9349,24.0041,23.909,23.9955,103026.0
2018-10-26 14:00:00,27.74,27.78,27.66,27.73,161227.0,23.9868,24.0214,23.9176,23.9782,161227.0
2018-10-26 14:10:00,27.73,27.76,27.68,27.75,138220.0,23.9782,24.0041,23.9349,23.9955,138220.0
2018-10-26 14:20:00,27.76,27.91,27.72,27.82,318229.0,24.0041,24.1338,23.9695,24.056,318229.0
2018-10-26 14:30:00,27.81,27.86,27.76,27.81,121273.0,24.0473,24.0906,24.0041,24.0473,121273.0
2018-10-26 14:40:00,27.81,27.84,27.74,27.77,176506.0,24.0473,24.0733,23.9868,24.0128,176506.0
2018-10-26 14:50:00,27.77,27.8,27.67,27.69,298838.0,24.0128,24.0387,23.9263,23.9436,298838.0
2018-10-26 15:00:00,27.69,27.7,27.63,27.64,194632.0,23.9436,23.9522,23.8917,23.9003,194632.0
2018-10-26 15:10:00,27.64,27.73,27.57,27.72,230789.0,23.9003,23.9782,23.8398,23.9695,230789.0
2018-10-26 15:20:00,27.71,27.82,27.68,27.79,262738.0,23.9609,24.056,23.9349,24.0301,262738.0
2018-10-26 15:30:00,27.79,27.79,27.64,27.66,359625.0,24.0301,24.0301,23.9003,23.9176,359625.0
2018-10-26 15:40:00,27.65,27.71,27.57,27.66,555945.0,23.909,23.9609,23.8398,23.9176,555945.0
2018-10-26 15:50:00,27.66,27.76,27.55,27.58,821877.0,23.9176,24.0041,23.8225,23.8485,821877.0
2018-10-29 09:30:00,27.64,27.64,26.94,27.02,1171521.0,23.9003,23.9003,23.2951,23.3642,1171521.0
2018-10-29 09:40:00,27.02,27.39,27.01,27.26,548219.0,23.3642,23.6842,23.3556,23.5718,548219.0
2018-10-29 09:50:00,27.26,27.86,27.26,27.83,283319.0,23.5718,24.0906,23.5718,24.0646,283319.0
2018-10-29 10:00:00,27.84,28.11,27.81,28.11,313677.0,24.0733,24.3068,24.0473,24.3068,313677.0
2018-10-29 10:10:00,28.11,28.21,28.06,28.21,266628.0,24.3068,24.3932,24.2635,24.3932,266628.0
2018-10-29 10:20:00,28.21,28.29,28.15,28.27,224296.0,24.3932,24.4624,24.3413,24.4451,224296.0
2018-10-29 10:30:00,28.27,28.32,28.12,28.18,260363.0,24.4451,24.4883,24.3154,24.3673,260363.0
2018-10-29 10:40:00,28.17,28.26,28.12,28.16,207150.0,24.3586,24.4365,24.3154,24.35,207150.0
2018-10-29 10:50:00,28.16,28.36,28.15,28.28,407996.0,24.35,24.5229,24.3413,24.4538,407996.0
2018-10-29 11:00:00,28.29,28.4,28.23,28.27,154171.0,24.4624,24.5575,24.4105,24.4451,154171.0
2018-10-29 11:10:00,28.26,28.33,28.22,28.31,124292.0,24.4365,24.497,24.4019,24.4797,124292.0
2018-10-29 11:20:00,28.32,28.47,28.3,28.39,284141.0,24.4883,24.6181,24.4711,24.5489,284141.0
2018-10-29 11:30:00,28.38,28.55,28.34,28.53,227351.0,24.5402,24.6872,24.5056,24.6699,227351.0
2018-10-29 11:40:00,28.53,28.6,28.48,28.55,178340.0,24.6699,24.7305,24.6267,24.6872,178340.0
2018-10-29 11:50:00,28.54,28.59,28.48,28.49,171035.0,24.6786,24.7218,24.6267,24.6353,171035.0
2018-10-29 12:00:00,28.49,28.58,28.47,28.55,177835.0,24.6353,24.7132,24.6181,24.6872,177835.0
2018-10-29 12:10:00,28.55,28.74,28.51,28.69,390709.0,24.6872,24.8515,24.6526,24.8083,390709.0
2018-10-29 12:20:00,28.69,28.72,28.58,28.71,127850.0,24.8083,24.8342,24.7132,24.8256,127850.0
2018-10-29 12:30:00,28.7,28.81,28.67,28.77,174009.0,24.8169,24.9121,24.791,24.8775,174009.0
2018-10-29 12:40:00,28.77,28.79,28.7,28.73,153145.0,24.8775,24.8948,24.8169,24.8429,153145.0
2018-10-29 12:50:00,28.72,28.77,28.58,28.59,156985.0,24.8342,24.8775,24.7132,24.7218,156985.0
2018-10-29 13:00:00,28.59,28.63,28.54,28.59,376634.0,24.7218,24.7564,24.6786,24.7218,376634.0
2018-10-29 13:10:00,28.59,28.6,28.48,28.51,128336.0,24.7218,24.7305,24.6267,24.6526,128336.0
2018-10-29 13:20:00,28.51,28.55,28.41,28.43,147108.0,24.6526,24.6872,24.5662,24.5835,147108.0
2018-10-29 13:30:00,28.43,28.55,28.41,28.52,134808.0,24.5835,24.6872,24.5662,24.6613,134808.0
2018-10-29 13:40:00,28.53,28.54,28.4,28.43,108497.0,24.6699,24.6786,24.5575,24.5835,108497.0
2018-10-29 13:50:00,28.43,28.49,28.37,28.38,78009.0,24.5835,24.6353,24.5316,24.5402,78009.0
2018-10-29 14:00:00,28.37,28.42,28.32,28.35,126056.0,24.5316,24.5748,24.4883,24.5143,126056.0
2018-10-29 14:10:00,28.34,28.34,28.23,28.29,156843.0,24.5056,24.5056,24.4105,24.4624,156843.0
2018-10-29 14:20:00,28.28,28.35,28.24,28.32,143198.0,24.4538,24.5143,24.4192,24.4883,143198.0
2018-10-29 14:30:00,28.31,28.35,28.25,28.29,83470.0,24.4797,24.5143,24.4278,24.4624,83470.0
2018-10-29 14:40:00,28.29,28.4,28.29,28.37,123874.0,24.4624,24.5575,24.4624,24.5316,123874.0
2018-10-29 14:50:00,28.37,28.38,28.25,28.29,224136.0,24.5316,24.5402,24.4278,24.4624,224136.0
2018-10-29 15:00:00,28.29,28.31,28.19,28.21,199841.0,24.4624,24.4797,24.3759,24.3932,199841.0
2018-10-29 15:10:00,28.21,28.24,28.01,28.14,248548.0,24.3932,24.4192,24.2203,24.3327,248548.0
2018-10-29 15:20:00,28.14,28.17,28.01,28.11,215692.0,24.3327,24.3586,24.2203,24.3068,215692.0
2018-10-29 15:30:00,28.11,28.15,28.01,28.07,226928.0,24.3068,24.3413,24.2203,24.2722,226928.0
2018-10-29 15:40:00,28.07,28.19,27.97,28.15,491831.0,24.2722,24.3759,24.1857,24.3413,491831.0
2018-10-29 15:50:00,28.16,28.26,28.05,28.24,642448.0,24.35,24.4365,24.2549,24.4192,642448.0
2018-10-30 09:30:00,28.36,28.88,28.22,28.87,421412.0,24.5229,24.9726,24.4019,24.9639,421412.0
2018-10-30 09:40:00,28.87,28.98,28.78,28.92,267147.0,24.9639,25.059,24.8861,25.0072,267147.0
2018-10-30 09:50:00,28.92,29.15,28.81,29.15,373966.0,25.0072,25.206,24.9121,25.206,373966.0
2018-10-30 10:00:00,29.16,29.28,29.05,29.28,349447.0,25.2147,25.3185,25.1196,25.3185,349447.0
2018-10-30 10:10:00,29.28,29.35,29.17,29.29,364948.0,25.3185,25.379,25.2233,25.3271,364948.0
2018-10-30 10:20:00,29.29,29.32,29.16,29.29,454217.0,25.3271,25.353,25.2147,25.3271,454217.0
2018-10-30 10:30:00,29.28,29.49,29.26,29.49,607818.0,25.3185,25.5,25.3012,25.5,607818.0
2018-10-30 10:40:00,29.49,29.58,29.45,29.58,273390.0,25.5,25.5779,25.4655,25.5779,273390.0
2018-10-30 10:50:00,29.57,29.7,29.49,29.7,391527.0,25.5692,25.6816,25.5,25.6816,391527.0
2018-10-30 11:00:00,29.69,29.89,29.62,29.87,788308.0,25.673,25.8459,25.6125,25.8286,788308.0
2018-10-30 11:10:00,29.88,29.93,29.59,29.74,680130.0,25.8373,25.8805,25.5865,25.7162,680130.0
2018-10-30 11:20:00,29.74,29.75,29.62,29.73,342436.0,25.7162,25.7249,25.6125,25.7076,342436.0
2018-10-30 11:30:00,29.73,29.85,29.67,29.84,549778.0,25.7076,25.8113,25.6557,25.8027,549778.0
2018-10-30 11:40:00,29.84,30.07,29.83,30.03,933690.0,25.8027,26.0016,25.794,25.967,933690.0
2018-10-30 11:50:00,30.03,30.06,29.77,29.82,416078.0,25.967,25.9929,25.7422,25.7854,416078.0
2018-10-30 12:00:00,29.83,29.87,29.73,29.77,304721.0,25.794,25.8286,25.7076,25.7422,304721.0
2018-10-30 12:10:00,29.77,29.8,29.72,29.76,271506.0,25.7422,25.7681,25.6989,25.7335,271506.0
2018-10-30 12:20:00,29.76,29.78,29.6,29.69,345072.0,25.7335,25.7508,25.5952,25.673,345072.0
2018-10-30 12:30:00,29.68,29.84,29.59,29.84,363464.0,25.6643,25.8027,25.5865,25.8027,363464.0
2018-10-30 12:40:00,29.84,29.93,29.82,29.9,258876.0,25.8027,25.8805,25.7854,25.8546,258876.0
2018-10-30 12:50:00,29.91,30.0,29.89,29.99,545366.0,25.8632,25.941,25.8459,25.9324,545366.0
2018-10-30 13:00:00,29.99,30.06,29.96,30.0,385941.0,25.9324,25.9929,25.9065,25.941,385941.0
2018-10-30 13:10:00,30.0,30.06,29.94,29.98,337373.0,25.941,25.9929,25.8892,25.9238,337373.0
2018-10-30 13:20:00,29.99,30.05,29.93,29.97,289917.0,25.9324,25.9843,25.8805,25.9151,289917.0
2018-10-30 13:30:00,29.96,29.98,29.85,29.93,427214.0,25.9065,25.9238,25.8113,25.8805,427214.0
2018-10-30 13:40:00,29.93,29.97,29.85,29.88,159478.0,25.8805,25.9151,25.8113,25.8373,159478.0
2018-10-30 13:50:00,29.87,29.94,29.8,29.94,207528.0,25.8286,25.8892,25.7681,25.8892,207528.0
2018-10-30 14:00:00,29.94,29.98,29.84,29.88,147718.0,25.8892,25.9238,25.8027,25.8373,147718.0
2018-10-30 14:10:00,29.87,29.88,29.76,29.8,152051.0,25.8286,25.8373,25.7335,25.7681,152051.0
2018-10-30 14:20:00,29.8,29.89,29.78,29.84,143118.0,25.7681,25.8459,25.7508,25.8027,143118.0
2018-10-30 14:30:00,29.84,29.94,29.8,29.83,174617.0,25.8027,25.8892,25.7681,25.794,174617.0
2018-10-30 14:40:00,29.83,30.03,29.82,30.0,745468.0,25.794,25.967,25.7854,25.941,745468.0
2018-10-30 14:50:00,29.99,30.06,29.95,30.0,429741.0,25.9324,25.9929,25.8978,25.941,429741.0
2018-10-30 15:00:00,30.0,30.13,29.94,30.13,357409.0,25.941,26.0535,25.8892,26.0535,357409.0
2018-10-30 15:10:00,30.13,30.2,30.03,30.09,367753.0,26.0535,26.114,25.967,26.0189,367753.0
2018-10-30 15:20:00,30.09,30.18,30.01,30.15,492037.0,26.0189,26.0967,25.9497,26.0708,492037.0
2018-10-30 15:30:00,30.15,30.17,30.05,30.08,439046.0,26.0708,26.088,25.9843,26.0102,439046.0
2018-10-30 15:40:00,30.07,30.16,30.06,30.1,445718.0,26.0016,26.0794,25.9929,26.0275,445718.0
2018-10-30 15:50:00,30.09,30.19,30.09,30.1,1077443.0,26.0189,26.1053,26.0189,26.0275,1077443.0
2018-10-31 09:30:00,30.05,30.11,29.32,29.57,917946.0,25.9843,26.0362,25.353,25.5692,917946.0
2018-10-31 09:40:00,29.58,29.61,29.27,29.27,525258.0,25.5779,25.6038,25.3098,25.3098,525258.0
2018-10-31 09:50:00,29.27,29.57,29.18,29.53,381256.0,25.3098,25.5692,25.232,25.5346,381256.0
2018-10-31 10:00:00,29.53,29.56,29.21,29.22,295326.0,25.5346,25.5606,25.2579,25.2666,295326.0
2018-10-31 10:10:00,29.22,29.36,29.13,29.36,224702.0,25.2666,25.3876,25.1888,25.3876,224702.0
2018-10-31 10:20:00,29.36,29.5,29.21,29.21,355271.0,25.3876,25.5087,25.2579,25.2579,355271.0
2018-10-31 10:30:00,29.21,29.3,29.03,29.04,243563.0,25.2579,25.3358,25.1023,25.1109,243563.0
2018-10-31 10:40:00,29.04,29.08,28.91,28.93,357341.0,25.1109,25.1455,24.9985,25.0158,357341.0
2018-10-31 10:50:00,28.93,29.11,28.79,29.11,233072.0,25.0158,25.1715,24.8948,25.1715,233072.0
2018-10-31 11:00:00,29.12,29.21,29.09,29.17,184995.0,25.1801,25.2579,25.1542,25.2233,184995.0
2018-10-31 11:10:00,29.17,29.27,29.12,29.2,205556.0,25.2233,25.3098,25.1801,25.2493,205556.0
2018-10-31 11:20:00,29.21,29.42,29.21,29.38,235540.0,25.2579,25.4395,25.2579,25.4049,235540.0
2018-10-31 11:30:00,29.38,29.54,29.34,29.53,270406.0,25.4049,25.5433,25.3703,25.5346,270406.0
2018-10-31 11:40:00,29.53,29.59,29.46,29.54,403589.0,25.5346,25.5865,25.4741,25.5433,403589.0
2018-10-31 11:50:00,29.54,29.61,29.51,29.57,305885.0,25.5433,25.6038,25.5173,25.5692,305885.0
2018-10-31 12:00:00,29.57,29.58,29.51,29.56,178859.0,25.5692,25.5779,25.5173,25.5606,178859.0
2018-10-31 12:10:00,29.55,29.59,29.54,29.55,112119.0,25.5519,25.5865,25.5433,25.5519,112119.0
2018-10-31 12:20:00,29.55,29.59,29.55,29.58,84878.0,25.5519,25.5865,25.5519,25.5779,84878.0
2018-10-31 12:30:00,29.58,29.59,29.5,29.55,139747.0,25.5779,25.5865,25.5087,25.5519,139747.0
2018-10-31 12:40:00,29.55,29.8,29.54,29.79,247640.0,25.5519,25.7681,25.5433,25.7595,247640.0
2018-10-31 12:50:00,29.79,29.9,29.71,29.86,162150.0,25.7595,25.8546,25.6903,25.82,162150.0
2018-10-31 13:00:00,29.86,29.98,29.86,29.96,157253.0,25.82,25.9238,25.82,25.9065,157253.0
2018-10-31 13:10:00,29.96,30.13,29.96,30.11,291762.0,25.9065,26.0535,25.9065,26.0362,291762.0
2018-10-31 13:20:00,30.11,30.16,30.04,30.05,165959.0,26.0362,26.0794,25.9756,25.9843,165959.0
2018-10-31 13:30:00,30.05,30.08,29.93,29.99,117266.0,25.9843,26.0102,25.8805,25.9324,117266.0
2018-10-31 13:40:00,29.99,30.07,29.96,30.01,100913.0,25.9324,26.0016,25.9065,25.9497,100913.0
2018-10-31 13:50:00,30.01,30.07,29.97,30.05,104421.0,25.9497,26.0016,25.9151,25.9843,104421.0
2018-10-31 14:00:00,30.05,30.15,30.03,30.15,213575.0,25.9843,26.0708,25.967,26.0708,213575.0
2018-10-31 14:10:00,30.15,30.28,30.13,30.28,234949.0,26.0708,26.1832,26.0535,26.1832,234949.0
2018-10-31 14:20:00,30.29,30.39,30.27,30.37,404057.0,26.1918,26.2783,26.1745,26.261,404057.0
2018-10-31 14:30:00,30.37,30.38,30.13,30.17,186689.0,26.261,26.2696,26.0535,26.088,186689.0
2018-10-31 14:40:00,30.17,30.19,30.1,30.1,115511.0,26.088,26.1053,26.0275,26.0275,115511.0
2018-10-31 14:50:00,30.1,30.1,29.96,29.99,194175.0,26.0275,26.0275,25.9065,25.9324,194175.0
2018-10-31 15:00:00,30.0,30.04,29.93,29.94,189751.0,25.941,25.9756,25.8805,25.8892,189751.0
2018-10-31 15:10:00,29.94,29.96,29.85,29.91,244107.0,25.8892,25.9065,25.8113,25.8632,244107.0
2018-10-31 15:20:00,29.91,29.94,29.85,29.93,166183.0,25.8632,25.8892,25.8113,25.8805,166183.0
2018-10-31 15:30:00,29.93,29.94,29.73,29.73,417948.0,25.8805,25.8892,25.7076,25.7076,417948.0
2018-10-31 15:40:00,29.74,29.75,29.63,29.66,526772.0,25.7162,25.7249,25.6211,25.647,526772.0
2018-10-31 15:50:00,29.66,29.77,29.65,29.76,1062157.0,25.647,25.7422,25.6384,25.7335,1062157.0
2018-11-01 09:30:00,29.96,30.05,29.73,29.78,441338.0,25.9065,25.9843,25.7076,25.7508,441338.0
2018-11-01 09:40:00,29.77,29.86,29.52,29.76,346226.0,25.7422,25.82,25.526,25.7335,346226.0
2018-11-01 09:50:00,29.75,29.8,29.66,29.71,183840.0,25.7249,25.7681,25.647,25.6903,183840.0
2018-11-01 10:00:00,29.7,29.81,29.62,29.79,266704.0,25.6816,25.7768,25.6125,25.7595,266704.0
2018-11-01 10:10:00,29.79,30.01,29.73,29.74,261451.0,25.7595,25.9497,25.7076,25.7162,261451.0
2018-11-01 10:20:00,29.74,29.95,29.71,29.88,166219.0,25.7162,25.8978,25.6903,25.8373,166219.0
2018-11-01 10:30:00,29.88,29.94,29.75,29.76,156353.0,25.8373,25.8892,25.7249,25.7335,156353.0
2018-11-01 10:40:00,29.75,29.81,29.7,29.74,256494.0,25.7249,25.7768,25.6816,25.7162,256494.0
2018-11-01 10:50:00,29.74,29.75,29.42,29.48,211307.0,25.7162,25.7249,25.4395,25.4914,211307.0
2018-11-01 11:00:00,29.49,29.54,29.18,29.23,315894.0,25.5,25.5433,25.232,25.2752,315894.0
2018-11-01 11:10:00,29.23,29.39,29.11,29.39,233980.0,25.2752,25.4136,25.1715,25.4136,233980.0
2018-11-01 11:20:00,29.4,29.49,29.3,29.31,134698.0,25.4222,25.5,25.3358,25.3444,134698.0
2018-11-01 11:30:00,29.3,29.32,29.15,29.17,135733.0,25.3358,25.353,25.206,25.2233,135733.0
2018-11-01 11:40:00,29.17,29.17,29.05,29.11,188236.0,25.2233,25.2233,25.1196,25.1715,188236.0
2018-11-01 11:50:00,29.11,29.2,29.07,29.14,221439.0,25.1715,25.2493,25.1369,25.1974,221439.0
2018-11-01 12:00:00,29.14,29.26,29.08,29.24,130350.0,25.1974,25.3012,25.1455,25.2839,130350.0
2018-11-01 12:10:00,29.23,29.26,29.13,29.15,160528.0,25.2752,25.3012,25.1888,25.206,160528.0
2018-11-01 12:20:00,29.15,29.22,29.1,29.13,109321.0,25.206,25.2666,25.1628,25.1888,109321.0
2018-11-01 12:30:00,29.13,29.2,29.1,29.13,95266.0,25.1888,25.2493,25.1628,25.1888,95266.0
2018-11-01 12:40:00,29.12,29.19,29.12,29.18,77029.0,25.1801,25.2406,25.1801,25.232,77029.0
2018-11-01 12:50:00,29.19,29.28,29.15,29.28,88066.0,25.2406,25.3185,25.206,25.3185,88066.0
2018-11-01 13:00:00,29.27,29.28,29.2,29.22,117814.0,25.3098,25.3185,25.2493,25.2666,117814.0
2018-11-01 13:10:00,29.22,29.34,29.21,29.26,299512.0,25.2666,25.3703,25.2579,25.3012,299512.0
2018-11-01 13:20:00,29.25,29.29,29.21,29.27,89713.0,25.2925,25.3271,25.2579,25.3098,89713.0
2018-11-01 13:30:00,29.28,29.29,29.22,29.27,136286.0,25.3185,25.3271,25.2666,25.3098,136286.0
2018-11-01 13:40:00,29.26,29.27,29.22,29.22,99400.0,25.3012,25.3098,25.2666,25.2666,99400.0
2018-11-01 13:50:00,29.22,29.3,29.16,29.26,140652.0,25.2666,25.3358,25.2147,25.3012,140652.0
2018-11-01 14:00:00,29.26,29.27,29.13,29.17,134042.0,25.3012,25.3098,25.1888,25.2233,134042.0
2018-11-01 14:10:00,29.18,29.24,29.17,29.19,91088.0,25.232,25.2839,25.2233,25.2406,91088.0
2018-11-01 14:20:00,29.2,29.22,29.13,29.19,114569.0,25.2493,25.2666,25.1888,25.2406,114569.0
2018-11-01 14:30:00,29.19,29.22,29.12,29.21,134960.0,25.2406,25.2666,25.1801,25.2579,134960.0
2018-11-01 14:40:00,29.21,29.32,29.18,29.32,127123.0,25.2579,25.353,25.232,25.353,127123.0
2018-11-01 14:50:00,29.31,29.32,29.26,29.3,96367.0,25.3444,25.353,25.3012,25.3358,96367.0
2018-11-01 15:00:00,29.29,29.32,29.25,29.31,168552.0,25.3271,25.353,25.2925,25.3444,168552.0
2018-11-01 15:10:00,29.32,29.32,29.25,29.3,125865.0,25.353,25.353,25.2925,25.3358,125865.0
2018-11-01 15:20:00,29.31,29.32,29.25,29.3,124745.0,25.3444,25.353,25.2925,25.3358,124745.0
2018-11-01 15:30:00,29.3,29.35,29.28,29.35,198156.0,25.3358,25.379,25.3185,25.379,198156.0
2018-11-01 15:40:00,29.35,29.43,29.34,29.36,328193.0,25.379,25.4482,25.3703,25.3876,328193.0
2018-11-01 15:50:00,29.35,29.38,29.31,29.34,790996.0,25.379,25.4049,25.3444,25.3703,790996.0
2018-11-02 09:30:00,29.3,29.77,29.25,29.7,310168.0,25.3358,25.7422,25.2925,25.6816,310168.0
2018-11-02 09:40:00,29.71,29.71,29.48,29.58,314056.0,25.6903,25.6903,25.4914,25.5779,314056.0
2018-11-02 09:50:00,29.58,29.82,29.56,29.79,173293.0,25.5779,25.7854,25.5606,25.7595,173293.0
2018-11-02 10:00:00,29.79,29.9,29.75,29.9,131789.0,25.7595,25.8546,25.7249,25.8546,131789.0
2018-11-02 10:10:00,29.9,30.0,29.9,29.95,162833.0,25.8546,25.941,25.8546,25.8978,162833.0
2018-11-02 10:20:00,29.95,30.0,29.87,29.89,173641.0,25.8978,25.941,25.8286,25.8459,173641.0
2018-11-02 10:30:00,29.9,29.91,29.8,29.8,115717.0,25.8546,25.8632,25.7681,25.7681,115717.0
2018-11-02 10:40:00,29.8,29.8,29.58,29.61,168530.0,25.7681,25.7681,25.5779,25.6038,168530.0
2018-11-02 10:50:00,29.6,29.71,29.54,29.71,275650.0,25.5952,25.6903,25.5433,25.6903,275650.0
2018-11-02 11:00:00,29.72,29.78,29.69,29.69,148979.0,25.6989,25.7508,25.673,25.673,148979.0
2018-11-02 11:10:00,29.69,29.75,29.65,29.73,229184.0,25.673,25.7249,25.6384,25.7076,229184.0
2018-11-02 11:20:00,29.73,29.79,29.69,29.79,135303.0,25.7076,25.7595,25.673,25.7595,135303.0
2018-11-02 11:30:00,29.79,29.8,29.66,29.71,131335.0,25.7595,25.7681,25.647,25.6903,131335.0
2018-11-02 11:40:00,29.71,29.72,29.64,29.65,78966.0,25.6903,25.6989,25.6298,25.6384,78966.0
2018-11-02 11:50:00,29.65,29.75,29.64,29.75,75791.0,25.6384,25.7249,25.6298,25.7249,75791.0
2018-11-02 12:00:00,29.75,29.87,29.73,29.85,101018.0,25.7249,25.8286,25.7076,25.8113,101018.0
2018-11-02 12:10:00,29.84,29.98,29.81,29.98,389615.0,25.8027,25.9238,25.7768,25.9238,389615.0
2018-11-02 12:20:00,29.98,30.2,29.95,30.11,365014.0,25.9238,26.114,25.8978,26.0362,365014.0
2018-11-02 12:30:00,30.11,30.19,30.04,30.07,523401.0,26.0362,26.1053,25.9756,26.0016,523401.0
2018-11-02 12:40:00,30.06,30.18,29.97,29.98,285550.0,25.9929,26.0967,25.9151,25.9238,285550.0
2018-11-02 12:50:00,30.0,30.08,29.98,30.08,140970.0,25.941,26.0102,25.9238,26.0102,140970.0
2018-11-02 13:00:00,30.09,30.13,30.04,30.13,140899.0,26.0189,26.0535,25.9756,26.0535,140899.0
2018-11-02 13:10:00,30.12,30.13,30.06,30.08,168095.0,26.0448,26.0535,25.9929,26.0102,168095.0
2018-11-02 13:20:00,30.09,30.2,30.08,30.19,202957.0,26.0189,26.114,26.0102,26.1053,202957.0
2018-11-02 13:30:00,30.19,30.28,30.17,30.2,112013.0,26.1053,26.1832,26.088,26.114,112013.0
2018-11-02 13:40:00,30.2,30.34,30.17,30.33,110643.0,26.114,26.235,26.088,26.2264,110643.0
2018-11-02 13:50:00,30.34,30.35,30.25,30.33,127610.0,26.235,26.2437,26.1572,26.2264,127610.0
2018-11-02 14:00:00,30.33,30.34,30.27,30.3,161468.0,26.2264,26.235,26.1745,26.2005,161468.0
2018-11-02 14:10:00,30.29,30.31,30.19,30.27,196394.0,26.1918,26.2091,26.1053,26.1745,196394.0
2018-11-02 14:20:00,30.27,30.52,30.24,30.5,189360.0,26.1745,26.3907,26.1486,26.3734,189360.0
2018-11-02 14:30:00,30.5,30.5,30.24,30.25,346103.0,26.3734,26.3734,26.1486,26.1572,346103.0
2018-11-02 14:40:00,30.24,30.26,30.16,30.18,168367.0,26.1486,26.1659,26.0794,26.0967,168367.0
2018-11-02 14:50:00,30.18,30.19,30.14,30.17,169484.0,26.0967,26.1053,26.0621,26.088,169484.0
2018-11-02 15:00:00,30.17,30.18,30.06,30.13,198792.0,26.088,26.0967,25.9929,26.0535,198792.0
2018-11-02 15:10:00,30.13,30.2,30.12,30.12,310963.0,26.0535,26.114,26.0448,26.0448,310963.0
2018-11-02 15:20:00,30.13,30.17,30.09,30.1,209550.0,26.0535,26.088,26.0189,26.0275,209550.0
2018-11-02 15:30:00,30.1,30.19,30.08,30.16,354744.0,26.0275,26.1053,26.0102,26.0794,354744.0
2018-11-02 15:40:00,30.16,30.16,30.04,30.1,528984.0,26.0794,26.0794,25.9756,26.0275,528984.0
2018-11-02 15:50:00,30.09,30.17,30.06,30.17,1135830.0,26.0189,26.088,25.9929,26.088,1135830.0
2018-11-05 09:30:00,30.01,30.32,29.95,30.3,229720.0,25.9497,26.2177,25.8978,26.2005,229720.0
2018-11-05 09:40:00,30.31,30.42,30.23,30.24,162604.0,26.2091,26.3042,26.1399,26.1486,162604.0
2018-11-05 09:50:00,30.25,30.29,30.09,30.14,121736.0,26.1572,26.1918,26.0189,26.0621,121736.0
2018-11-05 10:00:00,30.15,30.16,30.06,30.12,92298.0,26.0708,26.0794,25.9929,26.0448,92298.0
2018-11-05 10:10:00,30.12,30.16,30.07,30.12,170395.0,26.0448,26.0794,26.0016,26.0448,170395.0
2018-11-05 10:20:00,30.12,30.19,30.1,30.16,68602.0,26.0448,26.1053,26.0275,26.0794,68602.0
2018-11-05 10:30:00,30.16,30.33,30.16,30.31,103524.0,26.0794,26.2264,26.0794,26.2091,103524.0
2018-11-05 10:40:00,30.31,30.34,30.21,30.21,135359.0,26.2091,26.235,26.1226,26.1226,135359.0
2018-11-05 10:50:00,30.21,30.3,30.19,30.23,64166.0,26.1226,26.2005,26.1053,26.1399,64166.0
2018-11-05 11:00:00,30.23,30.31,30.19,30.29,60901.0,26.1399,26.2091,26.1053,26.1918,60901.0
2018-11-05 11:10:00,30.29,30.31,30.25,30.3,64250.0,26.1918,26.2091,26.1572,26.2005,64250.0
2018-11-05 11:20:00,30.3,30.39,30.28,30.37,118887.0,26.2005,26.2783,26.1832,26.261,118887.0
2018-11-05 11:30:00,30.37,30.42,30.35,30.41,61255.0,26.261,26.3042,26.2437,26.2956,61255.0
2018-11-05 11:40:00,30.42,30.47,30.37,30.44,58438.0,26.3042,26.3475,26.261,26.3215,58438.0
2018-11-05 11:50:00,30.45,30.54,30.44,30.52,54308.0,26.3302,26.408,26.3215,26.3907,54308.0
2018-11-05 12:00:00,30.53,30.6,30.47,30.59,98050.0,26.3993,26.4599,26.3475,26.4512,98050.0
2018-11-05 12:10:00,30.6,30.69,30.59,30.64,71576.0,26.4599,26.5377,26.4512,26.4945,71576.0
2018-11-05 12:20:00,30.63,30.68,30.52,30.52,70221.0,26.4858,26.529,26.3907,26.3907,70221.0
2018-11-05 12:30:00,30.51,30.54,30.45,30.45,37578.0,26.382,26.408,26.3302,26.3302,37578.0
2018-11-05 12:40:00,30.45,30.45,30.32,30.32,78098.0,26.3302,26.3302,26.2177,26.2177,78098.0
2018-11-05 12:50:00,30.32,30.39,30.31,30.39,37942.0,26.2177,26.2783,26.2091,26.2783,37942.0
2018-11-05 13:00:00,30.38,30.38,30.3,30.35,37207.0,26.2696,26.2696,26.2005,26.2437,37207.0
2018-11-05 13:10:00,30.35,30.4,30.33,30.35,51573.0,26.2437,26.2869,26.2264,26.2437,51573.0
2018-11-05 13:20:00,30.36,30.41,30.35,30.4,34727.0,26.2523,26.2956,26.2437,26.2869,34727.0
2018-11-05 13:30:00,30.4,30.45,30.39,30.39,62949.0,26.2869,26.3302,26.2783,26.2783,62949.0
2018-11-05 13:40:00,30.39,30.46,30.32,30.46,114686.0,26.2783,26.3388,26.2177,26.3388,114686.0
2018-11-05 13:50:00,30.46,30.48,30.42,30.48,48215.0,26.3388,26.3561,26.3042,26.3561,48215.0
2018-11-05 14:00:00,30.48,30.48,30.33,30.36,60171.0,26.3561,26.3561,26.2264,26.2523,60171.0
2018-11-05 14:10:00,30.36,30.41,30.33,30.41,100311.0,26.2523,26.2956,26.2264,26.2956,100311.0
2018-11-05 14:20:00,30.4,30.45,30.39,30.45,46684.0,26.2869,26.3302,26.2783,26.3302,46684.0
2018-11-05 14:30:00,30.45,30.47,30.42,30.46,45495.0,26.3302,26.3475,26.3042,26.3388,45495.0
2018-11-05 14:40:00,30.46,30.48,30.44,30.46,47672.0,26.3388,26.3561,26.3215,26.3388,47672.0
2018-11-05 14:50:00,30.47,30.53,30.45,30.53,144844.0,26.3475,26.3993,26.3302,26.3993,144844.0
2018-11-05 15:00:00,30.53,30.63,30.53,30.62,459654.0,26.3993,26.4858,26.3993,26.4772,459654.0
2018-11-05 15:10:00,30.63,30.67,30.59,30.61,171491.0,26.4858,26.5204,26.4512,26.4685,171491.0
2018-11-05 15:20:00,30.62,30.67,30.53,30.59,393818.0,26.4772,26.5204,26.3993,26.4512,393818.0
2018-11-05 15:30:00,30.6,30.62,30.54,30.6,123310.0,26.4599,26.4772,26.408,26.4599,123310.0
2018-11-05 15:40:00,30.59,30.61,30.53,30.6,192196.0,26.4512,26.4685,26.3993,26.4599,192196.0
2018-11-05 15:50:00,30.6,30.63,30.58,30.62,588521.0,26.4599,26.4858,26.4426,26.4772,588521.0
2018-11-06 09:30:00,30.56,30.69,30.43,30.66,324149.0,26.4253,26.5377,26.3129,26.5117,324149.0
2018-11-06 09:40:00,30.66,30.75,30.54,30.6,483710.0,26.5117,26.5896,26.408,26.4599,483710.0
2018-11-06 09:50:00,30.6,30.69,30.57,30.63,147537.0,26.4599,26.5377,26.4339,26.4858,147537.0
2018-11-06 10:00:00,30.63,30.65,30.53,30.6,158575.0,26.4858,26.5031,26.3993,26.4599,158575.0
2018-11-06 10:10:00,30.6,30.62,30.53,30.62,121040.0,26.4599,26.4772,26.3993,26.4772,121040.0
2018-11-06 10:20:00,30.62,30.75,30.61,30.71,98707.0,26.4772,26.5896,26.4685,26.555,98707.0
2018-11-06 10:30:00,30.72,30.82,30.72,30.81,125675.0,26.5636,26.6501,26.5636,26.6415,125675.0
2018-11-06 10:40:00,30.82,30.89,30.77,30.87,328106.0,26.6501,26.7106,26.6069,26.6933,328106.0
2018-11-06 10:50:00,30.86,30.88,30.79,30.8,91856.0,26.6847,26.702,26.6242,26.6328,91856.0
2018-11-06 11:00:00,30.81,30.87,30.66,30.66,115901.0,26.6415,26.6933,26.5117,26.5117,115901.0
2018-11-06 11:10:00,30.67,30.67,30.55,30.58,73671.0,26.5204,26.5204,26.4166,26.4426,73671.0
2018-11-06 11:20:00,30.59,30.62,30.57,30.61,43680.0,26.4512,26.4772,26.4339,26.4685,43680.0
2018-11-06 11:30:00,30.6,30.61,30.52,30.56,57909.0,26.4599,26.4685,26.3907,26.4253,57909.0
2018-11-06 11:40:00,30.56,30.63,30.48,30.62,64885.0,26.4253,26.4858,26.3561,26.4772,64885.0
2018-11-06 11:50:00,30.63,30.69,30.58,30.66,56510.0,26.4858,26.5377,26.4426,26.5117,56510.0
2018-11-06 12:00:00,30.66,30.67,30.59,30.6,45078.0,26.5117,26.5204,26.4512,26.4599,45078.0
2018-11-06 12:10:00,30.61,30.64,30.6,30.64,40092.0,26.4685,26.4945,26.4599,26.4945,40092.0
2018-11-06 12:20:00,30.64,30.68,30.63,30.67,48870.0,26.4945,26.529,26.4858,26.5204,48870.0
2018-11-06 12:30:00,30.67,30.75,30.67,30.74,47449.0,26.5204,26.5896,26.5204,26.5809,47449.0
2018-11-06 12:40:00,30.74,30.76,30.69,30.69,54146.0,26.5809,26.5982,26.5377,26.5377,54146.0
2018-11-06 12:50:00,30.7,30.72,30.65,30.66,58307.0,26.5463,26.5636,26.5031,26.5117,58307.0
2018-11-06 13:00:00,30.66,30.69,30.61,30.62,63138.0,26.5117,26.5377,26.4685,26.4772,63138.0
2018-11-06 13:10:00,30.63,30.64,30.58,30.58,49676.0,26.4858,26.4945,26.4426,26.4426,49676.0
2018-11-06 13:20:00,30.58,30.68,30.55,30.66,67887.0,26.4426,26.529,26.4166,26.5117,67887.0
2018-11-06 13:30:00,30.65,30.67,30.63,30.64,39790.0,26.5031,26.5204,26.4858,26.4945,39790.0
2018-11-06 13:40:00,30.63,30.72,30.62,30.71,76990.0,26.4858,26.5636,26.4772,26.555,76990.0
2018-11-06 13:50:00,30.72,30.74,30.69,30.72,85085.0,26.5636,26.5809,26.5377,26.5636,85085.0
2018-11-06 14:00:00,30.72,30.82,30.7,30.79,129340.0,26.5636,26.6501,26.5463,26.6242,129340.0
2018-11-06 14:10:00,30.79,30.8,30.73,30.77,74826.0,26.6242,26.6328,26.5723,26.6069,74826.0
2018-11-06 14:20:00,30.77,30.82,30.75,30.76,89169.0,26.6069,26.6501,26.5896,26.5982,89169.0
2018-11-06 14:30:00,30.77,30.81,30.69,30.8,84188.0,26.6069,26.6415,26.5377,26.6328,84188.0
2018-11-06 14:40:00,30.8,30.8,30.73,30.75,70791.0,26.6328,26.6328,26.5723,26.5896,70791.0
2018-11-06 14:50:00,30.76,30.77,30.71,30.71,71667.0,26.5982,26.6069,26.555,26.555,71667.0
2018-11-06 15:00:00,30.71,30.76,30.69,30.76,84814.0,26.555,26.5982,26.5377,26.5982,84814.0
2018-11-06 15:10:00,30.76,30.77,30.74,30.75,74103.0,26.5982,26.6069,26.5809,26.5896,74103.0
2018-11-06 15:20:00,30.76,30.78,30.73,30.75,97655.0,26.5982,26.6155,26.5723,26.5896,97655.0
2018-11-06 15:30:00,30.75,30.77,30.72,30.76,119562.0,26.5896,26.6069,26.5636,26.5982,119562.0
2018-11-06 15:40:00,30.75,30.76,30.66,30.69,282667.0,26.5896,26.5982,26.5117,26.5377,282667.0
2018-11-06 15:50:00,30.68,30.83,30.68,30.83,536404.0,26.529,26.6587,26.529,26.6587,536404.0
2018-11-07 09:30:00,31.0,31.28,30.94,31.23,368808.0,26.8057,27.0479,26.7539,27.0046,368808.0
2018-11-07 09:40:00,31.24,31.44,31.1,31.42,362603.0,27.0133,27.1862,26.8922,27.1689,362603.0
2018-11-07 09:50:00,31.41,31.43,31.25,31.28,166455.0,27.1603,27.1776,27.0219,27.0479,166455.0
2018-11-07 10:00:00,31.28,31.3,31.07,31.12,251932.0,27.0479,27.0652,26.8663,26.9095,251932.0
2018-11-07 10:10:00,31.11,31.31,31.11,31.25,235317.0,26.9009,27.0738,26.9009,27.0219,235317.0
2018-11-07 10:20:00,31.25,31.29,31.19,31.23,116921.0,27.0219,27.0565,26.97,27.0046,116921.0
2018-11-07 10:30:00,31.24,31.42,31.22,31.38,243889.0,27.0133,27.1689,26.996,27.1343,243889.0
2018-11-07 10:40:00,31.38,31.4,31.33,31.37,106833.0,27.1343,27.1516,27.0911,27.1257,106833.0
2018-11-07 10:50:00,31.38,31.48,31.35,31.48,137015.0,27.1343,27.2208,27.1084,27.2208,137015.0
2018-11-07 11:00:00,31.47,31.59,31.43,31.52,146718.0,27.2122,27.3159,27.1776,27.2554,146718.0
2018-11-07 11:10:00,31.52,31.54,31.46,31.49,68665.0,27.2554,27.2727,27.2035,27.2295,68665.0
2018-11-07 11:20:00,31.49,31.51,31.45,31.51,103414.0,27.2295,27.2467,27.1949,27.2467,103414.0
2018-11-07 11:30:00,31.51,31.65,31.51,31.65,225757.0,27.2467,27.3678,27.2467,27.3678,225757.0
2018-11-07 11:40:00,31.65,31.75,31.59,31.62,322708.0,27.3678,27.4543,27.3159,27.3419,322708.0
2018-11-07 11:50:00,31.63,31.7,31.61,31.66,109605.0,27.3505,27.411,27.3332,27.3765,109605.0
2018-11-07 12:00:00,31.67,31.71,31.67,31.69,155402.0,27.3851,27.4197,27.3851,27.4024,155402.0
2018-11-07 12:10:00,31.69,31.7,31.48,31.48,122906.0,27.4024,27.411,27.2208,27.2208,122906.0
2018-11-07 12:20:00,31.49,31.52,31.43,31.44,120777.0,27.2295,27.2554,27.1776,27.1862,120777.0
2018-11-07 12:30:00,31.44,31.6,31.42,31.58,142175.0,27.1862,27.3246,27.1689,27.3073,142175.0
2018-11-07 12:40:00,31.59,31.72,31.58,31.66,158951.0,27.3159,27.4283,27.3073,27.3765,158951.0
2018-11-07 12:50:00,31.65,31.67,31.53,31.57,153880.0,27.3678,27.3851,27.264,27.2986,153880.0
2018-11-07 13:00:00,31.56,31.59,31.54,31.57,61811.0,27.29,27.3159,27.2727,27.2986,61811.0
2018-11-07 13:10:00,31.56,31.6,31.51,31.56,64578.0,27.29,27.3246,27.2467,27.29,64578.0
2018-11-07 13:20:00,31.56,31.68,31.56,31.61,75927.0,27.29,27.3937,27.29,27.3332,75927.0
2018-11-07 13:30:00,31.61,31.61,31.51,31.51,63893.0,27.3332,27.3332,27.2467,27.2467,63893.0
2018-11-07 13:40:00,31.51,31.52,31.45,31.46,84403.0,27.2467,27.2554,27.1949,27.2035,84403.0
2018-11-07 13:50:00,31.46,31.47,31.4,31.42,69094.0,27.2035,27.2122,27.1516,27.1689,69094.0
2018-11-07 14:00:00,31.41,31.49,31.39,31.46,220291.0,27.1603,27.2295,27.143,27.2035,220291.0
2018-11-07 14:10:00,31.46,31.5,31.37,31.37,96367.0,27.2035,27.2381,27.1257,27.1257,96367.0
2018-11-07 14:20:00,31.37,31.44,31.36,31.41,275581.0,27.1257,27.1862,27.117,27.1603,275581.0
2018-11-07 14:30:00,31.41,31.46,31.39,31.42,102808.0,27.1603,27.2035,27.143,27.1689,102808.0
2018-11-07 14:40:00,31.42,31.44,31.3,31.33,69257.0,27.1689,27.1862,27.0652,27.0911,69257.0
2018-11-07 14:50:00,31.34,31.39,31.32,31.37,79955.0,27.0997,27.143,27.0825,27.1257,79955.0
2018-11-07 15:00:00,31.37,31.39,31.33,31.35,64576.0,27.1257,27.143,27.0911,27.1084,64576.0
2018-11-07 15:10:00,31.35,31.45,31.35,31.41,74569.0,27.1084,27.1949,27.1084,27.1603,74569.0
2018-11-07 15:20:00,31.41,31.46,31.39,31.39,95100.0,27.1603,27.2035,27.143,27.143,95100.0
2018-11-07 15:30:00,31.4,31.41,31.35,31.37,170444.0,27.1516,27.1603,27.1084,27.1257,170444.0
2018-11-07 15:40:00,31.36,31.38,31.28,31.31,288638.0,27.117,27.1343,27.0479,27.0738,288638.0
2018-11-07 15:50:00,31.32,31.39,31.31,31.33,593940.0,27.0825,27.143,27.0738,27.0911,593940.0
2018-11-08 09:30:00,31.31,31.48,31.24,31.25,188167.0,27.0738,27.2208,27.0133,27.0219,188167.0
2018-11-08 09:40:00,31.25,31.33,31.15,31.19,116449.0,27.0219,27.0911,26.9355,26.97,116449.0
2018-11-08 09:50:00,31.18,31.38,31.15,31.34,144470.0,26.9614,27.1343,26.9355,27.0997,144470.0
2018-11-08 10:00:00,31.34,31.42,31.24,31.34,460140.0,27.0997,27.1689,27.0133,27.0997,460140.0
2018-11-08 10:10:00,31.34,31.37,31.26,31.34,121795.0,27.0997,27.1257,27.0306,27.0997,121795.0
2018-11-08 10:20:00,31.34,31.39,31.27,31.31,173732.0,27.0997,27.143,27.0392,27.0738,173732.0
2018-11-08 10:30:00,31.32,31.42,31.31,31.4,99625.0,27.0825,27.1689,27.0738,27.1516,99625.0
2018-11-08 10:40:00,31.39,31.48,31.38,31.4,153577.0,27.143,27.2208,27.1343,27.1516,153577.0
2018-11-08 10:50:00,31.4,31.47,31.35,31.44,84044.0,27.1516,27.2122,27.1084,27.1862,84044.0
2018-11-08 11:00:00,31.44,31.44,31.31,31.39,75600.0,27.1862,27.1862,27.0738,27.143,75600.0
2018-11-08 11:10:00,31.39,31.45,31.36,31.43,68022.0,27.143,27.1949,27.117,27.1776,68022.0
2018-11-08 11:20:00,31.43,31.47,31.37,31.38,80668.0,27.1776,27.2122,27.1257,27.1343,80668.0
2018-11-08 11:30:00,31.38,31.45,31.37,31.41,35781.0,27.1343,27.1949,27.1257,27.1603,35781.0
2018-11-08 11:40:00,31.41,31.47,31.4,31.45,28738.0,27.1603,27.2122,27.1516,27.1949,28738.0
2018-11-08 11:50:00,31.45,31.5,31.44,31.49,35611.0,27.1949,27.2381,27.1862,27.2295,35611.0
2018-11-08 12:00:00,31.5,31.59,31.5,31.53,42058.0,27.2381,27.3159,27.2381,27.264,42058.0
2018-11-08 12:10:00,31.53,31.64,31.52,31.62,41803.0,27.264,27.3592,27.2554,27.3419,41803.0
2018-11-08 12:20:00,31.61,31.62,31.5,31.51,44802.0,27.3332,27.3419,27.2381,27.2467,44802.0
2018-11-08 12:30:00,31.5,31.62,31.48,31.56,110764.0,27.2381,27.3419,27.2208,27.29,110764.0
2018-11-08 12:40:00,31.56,31.56,31.42,31.42,24848.0,27.29,27.29,27.1689,27.1689,24848.0
2018-11-08 12:50:00,31.41,31.43,31.34,31.35,42682.0,27.1603,27.1776,27.0997,27.1084,42682.0
2018-11-08 13:00:00,31.34,31.36,31.29,31.29,66231.0,27.0997,27.117,27.0565,27.0565,66231.0
2018-11-08 13:10:00,31.3,31.3,31.26,31.26,51744.0,27.0652,27.0652,27.0306,27.0306,51744.0
2018-11-08 13:20:00,31.26,31.28,31.2,31.21,58735.0,27.0306,27.0479,26.9787,26.9873,58735.0
2018-11-08 13:30:00,31.21,31.27,31.19,31.2,79647.0,26.9873,27.0392,26.97,26.9787,79647.0
2018-11-08 13:40:00,31.2,31.21,31.14,31.14,68114.0,26.9787,26.9873,26.9268,26.9268,68114.0
2018-11-08 13:50:00,31.15,31.23,31.13,31.21,47027.0,26.9355,27.0046,26.9182,26.9873,47027.0
2018-11-08 14:00:00,31.21,31.27,31.15,31.25,86404.0,26.9873,27.0392,26.9355,27.0219,86404.0
2018-11-08 14:10:00,31.25,31.28,31.2,31.21,89339.0,27.0219,27.0479,26.9787,26.9873,89339.0
2018-11-08 14:20:00,31.2,31.26,31.17,31.19,64911.0,26.9787,27.0306,26.9527,26.97,64911.0
2018-11-08 14:30:00,31.19,31.21,31.13,31.14,75084.0,26.97,26.9873,26.9182,26.9268,75084.0
2018-11-08 14:40:00,31.13,31.21,31.11,31.19,62288.0,26.9182,26.9873,26.9009,26.97,62288.0
2018-11-08 14:50:00,31.19,31.25,31.17,31.22,55323.0,26.97,27.0219,26.9527,26.996,55323.0
2018-11-08 15:00:00,31.22,31.24,31.15,31.22,96460.0,26.996,27.0133,26.9355,26.996,96460.0
2018-11-08 15:10:00,31.22,31.27,31.22,31.24,95127.0,26.996,27.0392,26.996,27.0133,95127.0
2018-11-08 15:20:00,31.23,31.25,31.19,31.19,88151.0,27.0046,27.0219,26.97,26.97,88151.0
2018-11-08 15:30:00,31.2,31.24,31.19,31.21,160705.0,26.9787,27.0133,26.97,26.9873,160705.0
2018-11-08 15:40:00,31.21,31.27,31.19,31.27,163240.0,26.9873,27.0392,26.97,27.0392,163240.0
2018-11-08 15:50:00,31.27,31.35,31.26,31.35,388462.0,27.0392,27.1084,27.0306,27.1084,388462.0
2018-11-09 09:30:00,31.29,31.62,31.21,31.44,191645.0,27.0565,27.3419,26.9873,27.1862,191645.0
2018-11-09 09:40:00,31.44,31.54,31.35,31.36,156272.0,27.1862,27.2727,27.1084,27.117,156272.0
2018-11-09 09:50:00,31.36,31.42,31.26,31.42,192835.0,27.117,27.1689,27.0306,27.1689,192835.0
2018-11-09 10:00:00,31.42,31.47,31.33,31.46,236484.0,27.1689,27.2122,27.0911,27.2035,236484.0
2018-11-09 10:10:00,31.46,31.5,31.35,31.43,194018.0,27.2035,27.2381,27.1084,27.1776,194018.0
2018-11-09 10:20:00,31.43,31.56,31.37,31.4,335879.0,27.1776,27.29,27.1257,27.1516,335879.0
2018-11-09 10:30:00,31.4,31.46,31.37,31.45,114329.0,27.1516,27.2035,27.1257,27.1949,114329.0
2018-11-09 10:40:00,31.45,31.51,31.4,31.4,116633.0,27.1949,27.2467,27.1516,27.1516,116633.0
2018-11-09 10:50:00,31.4,31.41,31.3,31.41,79181.0,27.1516,27.1603,27.0652,27.1603,79181.0
2018-11-09 11:00:00,31.43,31.53,31.4,31.52,110686.0,27.1776,27.264,27.1516,27.2554,110686.0
2018-11-09 11:10:00,31.51,31.56,31.5,31.53,82727.0,27.2467,27.29,27.2381,27.264,82727.0
2018-11-09 11:20:00,31.53,31.72,31.51,31.72,108311.0,27.264,27.4283,27.2467,27.4283,108311.0
2018-11-09 11:30:00,31.71,31.74,31.62,31.71,168382.0,27.4197,27.4456,27.3419,27.4197,168382.0
2018-11-09 11:40:00,31.71,31.72,31.53,31.55,104570.0,27.4197,27.4283,27.264,27.2813,104570.0
2018-11-09 11:50:00,31.56,31.58,31.48,31.52,72155.0,27.29,27.3073,27.2208,27.2554,72155.0
2018-11-09 12:00:00,31.52,31.58,31.48,31.53,129510.0,27.2554,27.3073,27.2208,27.264,129510.0
2018-11-09 12:10:00,31.52,31.53,31.42,31.46,65894.0,27.2554,27.264,27.1689,27.2035,65894.0
2018-11-09 12:20:00,31.46,31.57,31.43,31.54,386343.0,27.2035,27.2986,27.1776,27.2727,386343.0
2018-11-09 12:30:00,31.54,31.62,31.46,31.58,109243.0,27.2727,27.3419,27.2035,27.3073,109243.0
2018-11-09 12:40:00,31.57,31.58,31.52,31.55,52797.0,27.2986,27.3073,27.2554,27.2813,52797.0
2018-11-09 12:50:00,31.55,31.55,31.46,31.46,35495.0,27.2813,27.2813,27.2035,27.2035,35495.0
2018-11-09 13:00:00,31.46,31.52,31.43,31.49,69889.0,27.2035,27.2554,27.1776,27.2295,69889.0
2018-11-09 13:10:00,31.49,31.49,31.45,31.46,81125.0,27.2295,27.2295,27.1949,27.2035,81125.0
2018-11-09 13:20:00,31.46,31.51,31.44,31.51,52850.0,27.2035,27.2467,27.1862,27.2467,52850.0
2018-11-09 13:30:00,31.5,31.5,31.39,31.42,58135.0,27.2381,27.2381,27.143,27.1689,58135.0
2018-11-09 13:40:00,31.41,31.43,31.2,31.22,106062.0,27.1603,27.1776,26.9787,26.996,106062.0
2018-11-09 13:50:00,31.22,31.26,31.14,31.16,121886.0,26.996,27.0306,26.9268,26.9441,121886.0
2018-11-09 14:00:00,31.17,31.17,31.03,31.03,144189.0,26.9527,26.9527,26.8317,26.8317,144189.0
2018-11-09 14:10:00,31.03,31.1,30.97,31.07,75715.0,26.8317,26.8922,26.7798,26.8663,75715.0
2018-11-09 14:20:00,31.06,31.11,31.04,31.08,78613.0,26.8576,26.9009,26.8403,26.8749,78613.0
2018-11-09 14:30:00,31.08,31.18,31.07,31.17,87875.0,26.8749,26.9614,26.8663,26.9527,87875.0
2018-11-09 14:40:00,31.17,31.2,31.15,31.18,62689.0,26.9527,26.9787,26.9355,26.9614,62689.0
2018-11-09 14:50:00,31.19,31.33,31.18,31.33,92967.0,26.97,27.0911,26.9614,27.0911,92967.0
2018-11-09 15:00:00,31.33,31.34,31.23,31.31,94868.0,27.0911,27.0997,27.0046,27.0738,94868.0
2018-11-09 15:10:00,31.32,31.38,31.28,31.33,94198.0,27.0825,27.1343,27.0479,27.0911,94198.0
2018-11-09 15:20:00,31.34,31.4,31.29,31.33,82288.0,27.0997,27.1516,27.0565,27.0911,82288.0
2018-11-09 15:30:00,31.34,31.4,31.33,31.39,118943.0,27.0997,27.1516,27.0911,27.143,118943.0
2018-11-09 15:40:00,31.38,31.47,31.33,31.34,167705.0,27.1343,27.2122,27.0911,27.0997,167705.0
2018-11-09 15:50:00,31.34,31.43,31.34,31.4,499833.0,27.0997,27.1776,27.0997,27.1516,499833.0
2018-11-12 09:30:00,31.07,31.98,31.07,31.65,600833.0,26.8663,27.6532,26.8663,27.3678,600833.0
2018-11-12 09:40:00,31.63,31.76,31.44,31.48,168468.0,27.3505,27.4629,27.1862,27.2208,168468.0
2018-11-12 09:50:00,31.48,31.51,31.39,31.4,170686.0,27.2208,27.2467,27.143,27.1516,170686.0
2018-11-12 10:00:00,31.4,31.5,31.39,31.46,111917.0,27.1516,27.2381,27.143,27.2035,111917.0
2018-11-12 10:10:00,31.46,31.5,31.35,31.46,267679.0,27.2035,27.2381,27.1084,27.2035,267679.0
2018-11-12 10:20:00,31.46,31.68,31.43,31.67,87346.0,27.2035,27.3937,27.1776,27.3851,87346.0
2018-11-12 10:30:00,31.67,31.67,31.47,31.52,88797.0,27.3851,27.3851,27.2122,27.2554,88797.0
2018-11-12 10:40:00,31.52,31.53,31.39,31.39,72328.0,27.2554,27.264,27.143,27.143,72328.0
2018-11-12 10:50:00,31.39,31.42,31.36,31.4,34137.0,27.143,27.1689,27.117,27.1516,34137.0
2018-11-12 11:00:00,31.4,31.43,31.36,31.42,96740.0,27.1516,27.1776,27.117,27.1689,96740.0
2018-11-12 11:10:00,31.42,31.42,31.26,31.3,152696.0,27.1689,27.1689,27.0306,27.0652,152696.0
2018-11-12 11:20:00,31.3,31.36,31.28,31.33,146142.0,27.0652,27.117,27.0479,27.0911,146142.0
2018-11-12 11:30:00,31.32,31.33,31.19,31.2,72031.0,27.0825,27.0911,26.97,26.9787,72031.0
2018-11-12 11:40:00,31.2,31.28,31.15,31.26,94811.0,26.9787,27.0479,26.9355,27.0306,94811.0
2018-11-12 11:50:00,31.27,31.38,31.26,31.36,57786.0,27.0392,27.1343,27.0306,27.117,57786.0
2018-11-12 12:00:00,31.36,31.42,31.34,31.41,73813.0,27.117,27.1689,27.0997,27.1603,73813.0
2018-11-12 12:10:00,31.42,31.5,31.4,31.47,100567.0,27.1689,27.2381,27.1516,27.2122,100567.0
2018-11-12 12:20:00,31.48,31.51,31.45,31.5,98627.0,27.2208,27.2467,27.1949,27.2381,98627.0
2018-11-12 12:30:00,31.5,31.52,31.46,31.49,105508.0,27.2381,27.2554,27.2035,27.2295,105508.0
2018-11-12 12:40:00,31.49,31.53,31.47,31.51,47342.0,27.2295,27.264,27.2122,27.2467,47342.0
2018-11-12 12:50:00,31.51,31.51,31.47,31.48,30705.0,27.2467,27.2467,27.2122,27.2208,30705.0
2018-11-12 13:00:00,31.48,31.51,31.47,31.5,42188.0,27.2208,27.2467,27.2122,27.2381,42188.0
2018-11-12 13:10:00,31.5,31.54,31.41,31.42,66241.0,27.2381,27.2727,27.1603,27.1689,66241.0
2018-11-12 13:20:00,31.42,31.47,31.41,31.43,45912.0,27.1689,27.2122,27.1603,27.1776,45912.0
2018-11-12 13:30:00,31.43,31.44,31.41,31.42,32774.0,27.1776,27.1862,27.1603,27.1689,32774.0
2018-11-12 13:40:00,31.42,31.46,31.39,31.45,39043.0,27.1689,27.2035,27.143,27.1949,39043.0
2018-11-12 13:50:00,31.44,31.48,31.38,31.38,75489.0,27.1862,27.2208,27.1343,27.1343,75489.0
2018-11-12 14:00:00,31.37,31.47,31.37,31.42,66982.0,27.1257,27.2122,27.1257,27.1689,66982.0
2018-11-12 14:10:00,31.42,31.47,31.38,31.44,134487.0,27.1689,27.2122,27.1343,27.1862,134487.0
2018-11-12 14:20:00,31.44,31.48,31.41,31.43,119642.0,27.1862,27.2208,27.1603,27.1776,119642.0
2018-11-12 14:30:00,31.43,31.45,31.35,31.37,84754.0,27.1776,27.1949,27.1084,27.1257,84754.0
2018-11-12 14:40:00,31.38,31.42,31.35,31.41,82643.0,27.1343,27.1689,27.1084,27.1603,82643.0
2018-11-12 14:50:00,31.41,31.42,31.32,31.33,80810.0,27.1603,27.1689,27.0825,27.0911,80810.0
2018-11-12 15:00:00,31.32,31.4,31.32,31.37,84007.0,27.0825,27.1516,27.0825,27.1257,84007.0
2018-11-12 15:10:00,31.37,31.45,31.32,31.45,207325.0,27.1257,27.1949,27.0825,27.1949,207325.0
2018-11-12 15:20:00,31.45,31.5,31.42,31.49,127317.0,27.1949,27.2381,27.1689,27.2295,127317.0
2018-11-12 15:30:00,31.49,31.5,31.38,31.39,129753.0,27.2295,27.2381,27.1343,27.143,129753.0
2018-11-12 15:40:00,31.38,31.43,31.32,31.4,290635.0,27.1343,27.1776,27.0825,27.1516,290635.0
2018-11-12 15:50:00,31.4,31.41,31.31,31.37,563419.0,27.1516,27.1603,27.0738,27.1257,563419.0
2018-11-13 09:30:00,31.28,31.63,31.25,31.4,280055.0,27.0479,27.3505,27.0219,27.1516,280055.0
2018-11-13 09:40:00,31.4,31.59,31.38,31.56,112314.0,27.1516,27.3159,27.1343,27.29,112314.0
2018-11-13 09:50:00,31.57,31.64,31.52,31.58,89893.0,27.2986,27.3592,27.2554,27.3073,89893.0
2018-11-13 10:00:00,31.58,31.6,31.46,31.48,89226.0,27.3073,27.3246,27.2035,27.2208,89226.0
2018-11-13 10:10:00,31.48,31.53,31.41,31.42,140662.0,27.2208,27.264,27.1603,27.1689,140662.0
2018-11-13 10:20:00,31.41,31.41,31.19,31.19,101579.0,27.1603,27.1603,26.97,26.97,101579.0
2018-11-13 10:30:00,31.19,31.29,31.14,31.23,111530.0,26.97,27.0565,26.9268,27.0046,111530.0
2018-11-13 10:40:00,31.24,31.35,31.21,31.29,64129.0,27.0133,27.1084,26.9873,27.0565,64129.0
2018-11-13 10:50:00,31.29,31.29,31.17,31.21,85368.0,27.0565,27.0565,26.9527,26.9873,85368.0
2018-11-13 11:00:00,31.21,31.31,31.18,31.24,79049.0,26.9873,27.0738,26.9614,27.0133,79049.0
2018-11-13 11:10:00,31.24,31.41,31.24,31.39,139813.0,27.0133,27.1603,27.0133,27.143,139813.0
2018-11-13 11:20:00,31.39,31.42,31.26,31.28,95537.0,27.143,27.1689,27.0306,27.0479,95537.0
2018-11-13 11:30:00,31.28,31.36,31.26,31.26,200058.0,27.0479,27.117,27.0306,27.0306,200058.0
2018-11-13 11:40:00,31.27,31.27,31.21,31.26,92129.0,27.0392,27.0392,26.9873,27.0306,92129.0
2018-11-13 11:50:00,31.26,31.32,31.21,31.32,159614.0,27.0306,27.0825,26.9873,27.0825,159614.0
2018-11-13 12:00:00,31.32,31.34,31.24,31.25,105372.0,27.0825,27.0997,27.0133,27.0219,105372.0
2018-11-13 12:10:00,31.25,31.29,31.24,31.26,72469.0,27.0219,27.0565,27.0133,27.0306,72469.0
2018-11-13 12:20:00,31.27,31.27,31.15,31.22,70397.0,27.0392,27.0392,26.9355,26.996,70397.0
2018-11-13 12:30:00,31.22,31.3,31.21,31.28,69317.0,26.996,27.0652,26.9873,27.0479,69317.0
2018-11-13 12:40:00,31.28,31.34,31.21,31.32,84242.0,27.0479,27.0997,26.9873,27.0825,84242.0
2018-11-13 12:50:00,31.31,31.35,31.28,31.35,50500.0,27.0738,27.1084,27.0479,27.1084,50500.0
2018-11-13 13:00:00,31.35,31.45,31.35,31.44,48193.0,27.1084,27.1949,27.1084,27.1862,48193.0
2018-11-13 13:10:00,31.45,31.45,31.39,31.41,53050.0,27.1949,27.1949,27.143,27.1603,53050.0
2018-11-13 13:20:00,31.42,31.42,31.34,31.38,55190.0,27.1689,27.1689,27.0997,27.1343,55190.0
2018-11-13 13:30:00,31.39,31.49,31.38,31.49,100183.0,27.143,27.2295,27.1343,27.2295,100183.0
2018-11-13 13:40:00,31.49,31.53,31.38,31.47,183101.0,27.2295,27.264,27.1343,27.2122,183101.0
2018-11-13 13:50:00,31.48,31.55,31.47,31.51,100079.0,27.2208,27.2813,27.2122,27.2467,100079.0
2018-11-13 14:00:00,31.5,31.52,31.41,31.43,66658.0,27.2381,27.2554,27.1603,27.1776,66658.0
2018-11-13 14:10:00,31.44,31.45,31.33,31.36,83112.0,27.1862,27.1949,27.0911,27.117,83112.0
2018-11-13 14:20:00,31.35,31.39,31.3,31.38,81705.0,27.1084,27.143,27.0652,27.1343,81705.0
2018-11-13 14:30:00,31.39,31.41,31.37,31.4,119024.0,27.143,27.1603,27.1257,27.1516,119024.0
2018-11-13 14:40:00,31.41,31.44,31.35,31.43,130585.0,27.1603,27.1862,27.1084,27.1776,130585.0
2018-11-13 14:50:00,31.43,31.46,31.4,31.42,80863.0,27.1776,27.2035,27.1516,27.1689,80863.0
2018-11-13 15:00:00,31.42,31.47,31.34,31.36,103461.0,27.1689,27.2122,27.0997,27.117,103461.0
2018-11-13 15:10:00,31.36,31.36,31.21,31.24,112544.0,27.117,27.117,26.9873,27.0133,112544.0
2018-11-13 15:20:00,31.25,31.3,31.19,31.26,123499.0,27.0219,27.0652,26.97,27.0306,123499.0
2018-11-13 15:30:00,31.25,31.33,31.2,31.31,203643.0,27.0219,27.0911,26.9787,27.0738,203643.0
2018-11-13 15:40:00,31.3,31.44,31.29,31.42,282731.0,27.0652,27.1862,27.0565,27.1689,282731.0
2018-11-13 15:50:00,31.42,31.45,31.36,31.37,621023.0,27.1689,27.1949,27.117,27.1257,621023.0
2018-11-14 09:30:00,31.0,31.23,30.9,31.12,185385.0,26.9296,27.1294,26.8428,27.0339,185385.0
2018-11-14 09:40:00,31.12,31.29,31.11,31.21,82670.0,27.0339,27.1816,27.0252,27.1121,82670.0
2018-11-14 09:50:00,31.21,31.31,31.17,31.21,164950.0,27.1121,27.1989,27.0773,27.1121,164950.0
2018-11-14 10:00:00,31.2,31.26,31.02,31.03,132990.0,27.1034,27.1555,26.947,26.9557,132990.0
2018-11-14 10:10:00,31.03,31.08,30.98,31.0,122354.0,26.9557,26.9991,26.9123,26.9296,122354.0
2018-11-14 10:20:00,31.0,31.03,30.89,30.9,171653.0,26.9296,26.9557,26.8341,26.8428,171653.0
2018-11-14 10:30:00,30.89,30.92,30.82,30.85,162191.0,26.8341,26.8601,26.7733,26.7993,162191.0
2018-11-14 10:40:00,30.84,30.94,30.8,30.86,108996.0,26.7907,26.8775,26.7559,26.808,108996.0
2018-11-14 10:50:00,30.87,30.89,30.8,30.82,104805.0,26.8167,26.8341,26.7559,26.7733,104805.0
2018-11-14 11:00:00,30.82,30.82,30.73,30.8,118274.0,26.7733,26.7733,26.6951,26.7559,118274.0
2018-11-14 11:10:00,30.8,30.82,30.77,30.79,130461.0,26.7559,26.7733,26.7298,26.7472,130461.0
2018-11-14 11:20:00,30.78,30.89,30.76,30.8,97738.0,26.7385,26.8341,26.7212,26.7559,97738.0
2018-11-14 11:30:00,30.8,30.84,30.78,30.79,67426.0,26.7559,26.7907,26.7385,26.7472,67426.0
2018-11-14 11:40:00,30.8,30.86,30.75,30.76,413731.0,26.7559,26.808,26.7125,26.7212,413731.0
2018-11-14 11:50:00,30.77,30.85,30.72,30.82,75810.0,26.7298,26.7993,26.6864,26.7733,75810.0
2018-11-14 12:00:00,30.81,30.86,30.79,30.8,48963.0,26.7646,26.808,26.7472,26.7559,48963.0
2018-11-14 12:10:00,30.79,30.84,30.77,30.79,248670.0,26.7472,26.7907,26.7298,26.7472,248670.0
2018-11-14 12:20:00,30.79,30.8,30.73,30.74,159253.0,26.7472,26.7559,26.6951,26.7038,159253.0
2018-11-14 12:30:00,30.74,30.76,30.64,30.67,110617.0,26.7038,26.7212,26.6169,26.643,110617.0
2018-11-14 12:40:00,30.67,30.67,30.56,30.58,68854.0,26.643,26.643,26.5474,26.5648,68854.0
2018-11-14 12:50:00,30.59,30.64,30.48,30.53,142649.0,26.5735,26.6169,26.4779,26.5214,142649.0
2018-11-14 13:00:00,30.53,30.62,30.51,30.55,65871.0,26.5214,26.5995,26.504,26.5387,65871.0
2018-11-14 13:10:00,30.55,30.56,30.45,30.5,107942.0,26.5387,26.5474,26.4519,26.4953,107942.0
2018-11-14 13:20:00,30.49,30.58,30.43,30.47,315977.0,26.4866,26.5648,26.4345,26.4692,315977.0
2018-11-14 13:30:00,30.48,30.51,30.41,30.45,96671.0,26.4779,26.504,26.4171,26.4519,96671.0
2018-11-14 13:40:00,30.45,30.46,30.3,30.3,101489.0,26.4519,26.4605,26.3216,26.3216,101489.0
2018-11-14 13:50:00,30.3,30.35,30.28,30.34,84531.0,26.3216,26.365,26.3042,26.3563,84531.0
2018-11-14 14:00:00,30.34,30.35,30.17,30.27,124026.0,26.3563,26.365,26.2086,26.2955,124026.0
2018-11-14 14:10:00,30.27,30.42,30.27,30.3,177139.0,26.2955,26.4258,26.2955,26.3216,177139.0
2018-11-14 14:20:00,30.3,30.35,30.19,30.2,158579.0,26.3216,26.365,26.226,26.2347,158579.0
2018-11-14 14:30:00,30.18,30.2,30.05,30.05,361059.0,26.2173,26.2347,26.1044,26.1044,361059.0
2018-11-14 14:40:00,30.06,30.12,30.01,30.06,236241.0,26.1131,26.1652,26.0696,26.1131,236241.0
2018-11-14 14:50:00,30.06,30.16,30.04,30.15,316932.0,26.1131,26.1999,26.0957,26.1912,316932.0
2018-11-14 15:00:00,30.14,30.27,30.09,30.25,194416.0,26.1826,26.2955,26.1391,26.2781,194416.0
2018-11-14 15:10:00,30.25,30.28,30.21,30.25,111105.0,26.2781,26.3042,26.2434,26.2781,111105.0
2018-11-14 15:20:00,30.25,30.25,30.21,30.23,97235.0,26.2781,26.2781,26.2434,26.2607,97235.0
2018-11-14 15:30:00,30.24,30.26,30.19,30.23,131364.0,26.2694,26.2868,26.226,26.2607,131364.0
2018-11-14 15:40:00,30.22,30.23,30.16,30.21,203718.0,26.2521,26.2607,26.1999,26.2434,203718.0
2018-11-14 15:50:00,30.21,30.3,30.17,30.29,708920.0,26.2434,26.3216,26.2086,26.3129,708920.0
2018-11-15 09:30:00,30.13,30.17,29.8,29.94,256181.0,26.1739,26.2086,25.8872,26.0088,256181.0
2018-11-15 09:40:00,29.94,30.0,29.82,29.95,179221.0,26.0088,26.0609,25.9046,26.0175,179221.0
2018-11-15 09:50:00,29.95,30.09,29.93,29.99,173104.0,26.0175,26.1391,26.0001,26.0523,173104.0
2018-11-15 10:00:00,29.98,30.13,29.96,30.0,118987.0,26.0436,26.1739,26.0262,26.0609,118987.0
2018-11-15 10:10:00,29.99,30.05,29.93,29.98,78955.0,26.0523,26.1044,26.0001,26.0436,78955.0
2018-11-15 10:20:00,29.99,30.0,29.88,29.95,100325.0,26.0523,26.0609,25.9567,26.0175,100325.0
2018-11-15 10:30:00,29.95,30.0,29.81,29.86,90426.0,26.0175,26.0609,25.8959,25.9393,90426.0
2018-11-15 10:40:00,29.86,29.98,29.86,29.91,68165.0,25.9393,26.0436,25.9393,25.9828,68165.0
2018-11-15 10:50:00,29.91,29.97,29.82,29.86,81785.0,25.9828,26.0349,25.9046,25.9393,81785.0
2018-11-15 11:00:00,29.86,30.11,29.86,30.08,116969.0,25.9393,26.1565,25.9393,26.1304,116969.0
2018-11-15 11:10:00,30.09,30.17,30.05,30.12,69022.0,26.1391,26.2086,26.1044,26.1652,69022.0
2018-11-15 11:20:00,30.12,30.23,30.12,30.16,86579.0,26.1652,26.2607,26.1652,26.1999,86579.0
2018-11-15 11:30:00,30.17,30.32,30.16,30.27,65104.0,26.2086,26.3389,26.1999,26.2955,65104.0
2018-11-15 11:40:00,30.26,30.29,30.19,30.23,52235.0,26.2868,26.3129,26.226,26.2607,52235.0
2018-11-15 11:50:00,30.23,30.28,30.18,30.26,45473.0,26.2607,26.3042,26.2173,26.2868,45473.0
2018-11-15 12:00:00,30.27,30.3,30.1,30.11,67568.0,26.2955,26.3216,26.1478,26.1565,67568.0
2018-11-15 12:10:00,30.11,30.13,29.97,29.99,212814.0,26.1565,26.1739,26.0349,26.0523,212814.0
2018-11-15 12:20:00,29.99,30.13,29.97,30.13,68653.0,26.0523,26.1739,26.0349,26.1739,68653.0
2018-11-15 12:30:00,30.12,30.17,30.09,30.17,44552.0,26.1652,26.2086,26.1391,26.2086,44552.0
2018-11-15 12:40:00,30.16,30.17,30.07,30.12,39048.0,26.1999,26.2086,26.1218,26.1652,39048.0
2018-11-15 12:50:00,30.12,30.12,30.01,30.05,40817.0,26.1652,26.1652,26.0696,26.1044,40817.0
2018-11-15 13:00:00,30.05,30.09,29.93,29.96,74737.0,26.1044,26.1391,26.0001,26.0262,74737.0
2018-11-15 13:10:00,29.96,30.09,29.94,30.06,71283.0,26.0262,26.1391,26.0088,26.1131,71283.0
2018-11-15 13:20:00,30.06,30.23,30.06,30.19,105631.0,26.1131,26.2607,26.1131,26.226,105631.0
2018-11-15 13:30:00,30.2,30.24,30.13,30.14,104578.0,26.2347,26.2694,26.1739,26.1826,104578.0
2018-11-15 13:40:00,30.14,30.22,30.14,30.15,81949.0,26.1826,26.2521,26.1826,26.1912,81949.0
2018-11-15 13:50:00,30.16,30.22,30.13,30.16,93372.0,26.1999,26.2521,26.1739,26.1999,93372.0
2018-11-15 14:00:00,30.16,30.19,30.12,30.14,63512.0,26.1999,26.226,26.1652,26.1826,63512.0
2018-11-15 14:10:00,30.14,30.14,30.03,30.07,65934.0,26.1826,26.1826,26.087,26.1218,65934.0
2018-11-15 14:20:00,30.07,30.1,29.95,30.0,186695.0,26.1218,26.1478,26.0175,26.0609,186695.0
2018-11-15 14:30:00,29.99,30.05,29.85,29.93,202094.0,26.0523,26.1044,25.9306,26.0001,202094.0
2018-11-15 14:40:00,29.93,29.97,29.9,29.93,102155.0,26.0001,26.0349,25.9741,26.0001,102155.0
2018-11-15 14:50:00,29.93,29.94,29.84,29.9,114787.0,26.0001,26.0088,25.922,25.9741,114787.0
2018-11-15 15:00:00,29.9,29.9,29.75,29.9,207961.0,25.9741,25.9741,25.8438,25.9741,207961.0
2018-11-15 15:10:00,29.9,29.96,29.88,29.91,200476.0,25.9741,26.0262,25.9567,25.9828,200476.0
2018-11-15 15:20:00,29.91,29.99,29.87,29.95,116328.0,25.9828,26.0523,25.948,26.0175,116328.0
2018-11-15 15:30:00,29.95,30.01,29.94,30.0,129465.0,26.0175,26.0696,26.0088,26.0609,129465.0
2018-11-15 15:40:00,30.0,30.03,29.96,29.99,211121.0,26.0609,26.087,26.0262,26.0523,211121.0
2018-11-15 15:50:00,29.99,30.08,29.98,30.03,718995.0,26.0523,26.1304,26.0436,26.087,718995.0
2018-11-16 09:30:00,29.87,29.91,29.61,29.79,393744.0,25.948,25.9828,25.7222,25.8785,393744.0
2018-11-16 09:40:00,29.8,29.83,29.65,29.76,135315.0,25.8872,25.9133,25.7569,25.8525,135315.0
2018-11-16 09:50:00,29.76,29.84,29.72,29.79,104243.0,25.8525,25.922,25.8177,25.8785,104243.0
2018-11-16 10:00:00,29.8,29.94,29.8,29.88,193620.0,25.8872,26.0088,25.8872,25.9567,193620.0
2018-11-16 10:10:00,29.87,29.92,29.84,29.84,124167.0,25.948,25.9914,25.922,25.922,124167.0
2018-11-16 10:20:00,29.85,29.86,29.79,29.85,101475.0,25.9306,25.9393,25.8785,25.9306,101475.0
2018-11-16 10:30:00,29.86,29.96,29.82,29.94,76975.0,25.9393,26.0262,25.9046,26.0088,76975.0
2018-11-16 10:40:00,29.95,29.98,29.9,29.95,95020.0,26.0175,26.0436,25.9741,26.0175,95020.0
2018-11-16 10:50:00,29.96,29.98,29.91,29.93,81955.0,26.0262,26.0436,25.9828,26.0001,81955.0
2018-11-16 11:00:00,29.94,30.01,29.88,29.96,59796.0,26.0088,26.0696,25.9567,26.0262,59796.0
2018-11-16 11:10:00,29.96,29.98,29.95,29.96,48595.0,26.0262,26.0436,26.0175,26.0262,48595.0
2018-11-16 11:20:00,29.96,29.99,29.95,29.96,28892.0,26.0262,26.0523,26.0175,26.0262,28892.0
2018-11-16 11:30:00,29.96,29.97,29.9,29.94,42531.0,26.0262,26.0349,25.9741,26.0088,42531.0
2018-11-16 11:40:00,29.94,29.94,29.88,29.91,39086.0,26.0088,26.0088,25.9567,25.9828,39086.0
2018-11-16 11:50:00,29.91,29.93,29.88,29.91,45332.0,25.9828,26.0001,25.9567,25.9828,45332.0
2018-11-16 12:00:00,29.91,30.0,29.9,30.0,61335.0,25.9828,26.0609,25.9741,26.0609,61335.0
2018-11-16 12:10:00,29.99,30.0,29.91,29.95,58439.0,26.0523,26.0609,25.9828,26.0175,58439.0
2018-11-16 12:20:00,29.95,29.97,29.9,29.9,36583.0,26.0175,26.0349,25.9741,25.9741,36583.0
2018-11-16 12:30:00,29.89,30.09,29.88,30.02,118026.0,25.9654,26.1391,25.9567,26.0783,118026.0
2018-11-16 12:40:00,30.01,30.06,29.96,30.02,111131.0,26.0696,26.1131,26.0262,26.0783,111131.0
2018-11-16 12:50:00,30.02,30.05,29.98,30.05,70729.0,26.0783,26.1044,26.0436,26.1044,70729.0
2018-11-16 13:00:00,30.05,30.09,29.99,30.01,92158.0,26.1044,26.1391,26.0523,26.0696,92158.0
2018-11-16 13:10:00,30.01,30.07,30.0,30.04,46131.0,26.0696,26.1218,26.0609,26.0957,46131.0
2018-11-16 13:20:00,30.05,30.05,29.96,29.97,44930.0,26.1044,26.1044,26.0262,26.0349,44930.0
2018-11-16 13:30:00,29.98,30.01,29.95,29.96,39379.0,26.0436,26.0696,26.0175,26.0262,39379.0
2018-11-16 13:40:00,29.97,29.98,29.85,29.85,97488.0,26.0349,26.0436,25.9306,25.9306,97488.0
2018-11-16 13:50:00,29.85,30.01,29.82,30.0,120722.0,25.9306,26.0696,25.9046,26.0609,120722.0
2018-11-16 14:00:00,30.0,30.07,29.98,30.02,147199.0,26.0609,26.1218,26.0436,26.0783,147199.0
2018-11-16 14:10:00,30.02,30.1,29.99,30.08,60396.0,26.0783,26.1478,26.0523,26.1304,60396.0
2018-11-16 14:20:00,30.07,30.12,30.02,30.1,51377.0,26.1218,26.1652,26.0783,26.1478,51377.0
2018-11-16 14:30:00,30.11,30.13,30.08,30.12,31971.0,26.1565,26.1739,26.1304,26.1652,31971.0
2018-11-16 14:40:00,30.12,30.16,30.08,30.16,44354.0,26.1652,26.1999,26.1304,26.1999,44354.0
2018-11-16 14:50:00,30.17,30.18,30.13,30.15,42306.0,26.2086,26.2173,26.1739,26.1912,42306.0
2018-11-16 15:00:00,30.15,30.17,30.11,30.12,48573.0,26.1912,26.2086,26.1565,26.1652,48573.0
2018-11-16 15:10:00,30.13,30.23,30.12,30.23,94596.0,26.1739,26.2607,26.1652,26.2607,94596.0
2018-11-16 15:20:00,30.23,30.24,30.19,30.2,44863.0,26.2607,26.2694,26.226,26.2347,44863.0
2018-11-16 15:30:00,30.2,30.21,30.16,30.21,48225.0,26.2347,26.2434,26.1999,26.2434,48225.0
2018-11-16 15:40:00,30.21,30.24,30.18,30.2,193410.0,26.2434,26.2694,26.2173,26.2347,193410.0
2018-11-16 15:50:00,30.2,30.25,30.19,30.24,398653.0,26.2347,26.2781,26.226,26.2694,398653.0
2018-11-19 09:30:00,30.24,30.5,30.22,30.49,176192.0,26.2694,26.4953,26.2521,26.4866,176192.0
2018-11-19 09:40:00,30.5,30.75,30.5,30.69,154059.0,26.4953,26.7125,26.4953,26.6603,154059.0
2018-11-19 09:50:00,30.69,30.73,30.52,30.57,129706.0,26.6603,26.6951,26.5127,26.5561,129706.0
2018-11-19 10:00:00,30.58,30.58,30.45,30.47,90852.0,26.5648,26.5648,26.4519,26.4692,90852.0
2018-11-19 10:10:00,30.46,30.52,30.4,30.52,111334.0,26.4605,26.5127,26.4084,26.5127,111334.0
2018-11-19 10:20:00,30.52,30.56,30.45,30.5,90734.0,26.5127,26.5474,26.4519,26.4953,90734.0
2018-11-19 10:30:00,30.5,30.5,30.37,30.47,81508.0,26.4953,26.4953,26.3824,26.4692,81508.0
2018-11-19 10:40:00,30.47,30.55,30.45,30.51,111840.0,26.4692,26.5387,26.4519,26.504,111840.0
2018-11-19 10:50:00,30.5,30.69,30.5,30.69,92445.0,26.4953,26.6603,26.4953,26.6603,92445.0
2018-11-19 11:00:00,30.69,30.75,30.68,30.71,87159.0,26.6603,26.7125,26.6517,26.6777,87159.0
2018-11-19 11:10:00,30.71,30.72,30.6,30.65,68877.0,26.6777,26.6864,26.5822,26.6256,68877.0
2018-11-19 11:20:00,30.65,30.65,30.52,30.54,71713.0,26.6256,26.6256,26.5127,26.53,71713.0
2018-11-19 11:30:00,30.54,30.54,30.41,30.42,85549.0,26.53,26.53,26.4171,26.4258,85549.0
2018-11-19 11:40:00,30.42,30.49,30.39,30.46,75151.0,26.4258,26.4866,26.3997,26.4605,75151.0
2018-11-19 11:50:00,30.47,30.51,30.41,30.42,67271.0,26.4692,26.504,26.4171,26.4258,67271.0
2018-11-19 12:00:00,30.43,30.45,30.34,30.39,51582.0,26.4345,26.4519,26.3563,26.3997,51582.0
2018-11-19 12:10:00,30.4,30.48,30.37,30.4,70294.0,26.4084,26.4779,26.3824,26.4084,70294.0
2018-11-19 12:20:00,30.4,30.47,30.39,30.42,46340.0,26.4084,26.4692,26.3997,26.4258,46340.0
2018-11-19 12:30:00,30.42,30.45,30.32,30.45,59321.0,26.4258,26.4519,26.3389,26.4519,59321.0
2018-11-19 12:40:00,30.45,30.48,30.44,30.46,40322.0,26.4519,26.4779,26.4432,26.4605,40322.0
2018-11-19 12:50:00,30.45,30.53,30.43,30.51,69992.0,26.4519,26.5214,26.4345,26.504,69992.0
2018-11-19 13:00:00,30.51,30.52,30.39,30.39,50183.0,26.504,26.5127,26.3997,26.3997,50183.0
2018-11-19 13:10:00,30.4,30.51,30.4,30.5,58823.0,26.4084,26.504,26.4084,26.4953,58823.0
2018-11-19 13:20:00,30.5,30.53,30.45,30.47,57669.0,26.4953,26.5214,26.4519,26.4692,57669.0
2018-11-19 13:30:00,30.47,30.51,30.38,30.5,70852.0,26.4692,26.504,26.391,26.4953,70852.0
2018-11-19 13:40:00,30.5,30.59,30.49,30.53,74154.0,26.4953,26.5735,26.4866,26.5214,74154.0
2018-11-19 13:50:00,30.54,30.55,30.48,30.5,54540.0,26.53,26.5387,26.4779,26.4953,54540.0
2018-11-19 14:00:00,30.49,30.53,30.45,30.5,63488.0,26.4866,26.5214,26.4519,26.4953,63488.0
2018-11-19 14:10:00,30.49,30.59,30.44,30.58,88949.0,26.4866,26.5735,26.4432,26.5648,88949.0
2018-11-19 14:20:00,30.57,30.61,30.5,30.59,103122.0,26.5561,26.5909,26.4953,26.5735,103122.0
2018-11-19 14:30:00,30.58,30.6,30.51,30.6,63194.0,26.5648,26.5822,26.504,26.5822,63194.0
2018-11-19 14:40:00,30.6,30.69,30.58,30.69,89050.0,26.5822,26.6603,26.5648,26.6603,89050.0
2018-11-19 14:50:00,30.69,30.7,30.6,30.65,78280.0,26.6603,26.669,26.5822,26.6256,78280.0
2018-11-19 15:00:00,30.64,30.65,30.53,30.6,82677.0,26.6169,26.6256,26.5214,26.5822,82677.0
2018-11-19 15:10:00,30.6,30.69,30.59,30.64,86501.0,26.5822,26.6603,26.5735,26.6169,86501.0
2018-11-19 15:20:00,30.64,30.72,30.61,30.64,253237.0,26.6169,26.6864,26.5909,26.6169,253237.0
2018-11-19 15:30:00,30.64,30.66,30.52,30.55,132391.0,26.6169,26.6343,26.5127,26.5387,132391.0
2018-11-19 15:40:00,30.54,30.56,30.48,30.55,194728.0,26.53,26.5474,26.4779,26.5387,194728.0
2018-11-19 15:50:00,30.55,30.63,30.54,30.58,502996.0,26.5387,26.6082,26.53,26.5648,502996.0
2018-11-20 09:30:00,30.13,30.34,30.03,30.25,349686.0,26.1739,26.3563,26.087,26.2781,349686.0
2018-11-20 09:40:00,30.25,30.28,30.03,30.2,256759.0,26.2781,26.3042,26.087,26.2347,256759.0
2018-11-20 09:50:00,30.2,30.22,29.98,30.03,170910.0,26.2347,26.2521,26.0436,26.087,170910.0
2018-11-20 10:00:00,30.03,30.04,29.94,29.99,181497.0,26.087,26.0957,26.0088,26.0523,181497.0
2018-11-20 10:10:00,29.99,30.09,29.92,30.02,155212.0,26.0523,26.1391,25.9914,26.0783,155212.0
2018-11-20 10:20:00,30.02,30.08,29.95,29.96,109943.0,26.0783,26.1304,26.0175,26.0262,109943.0
2018-11-20 10:30:00,29.97,29.98,29.77,29.78,119316.0,26.0349,26.0436,25.8611,25.8698,119316.0
2018-11-20 10:40:00,29.78,29.83,29.69,29.82,91621.0,25.8698,25.9133,25.7916,25.9046,91621.0
2018-11-20 10:50:00,29.82,29.85,29.7,29.72,117237.0,25.9046,25.9306,25.8003,25.8177,117237.0
2018-11-20 11:00:00,29.72,29.77,29.63,29.68,511510.0,25.8177,25.8611,25.7395,25.783,511510.0
2018-11-20 11:10:00,29.67,29.69,29.57,29.67,105101.0,25.7743,25.7916,25.6874,25.7743,105101.0
2018-11-20 11:20:00,29.66,29.67,29.56,29.6,89370.0,25.7656,25.7743,25.6787,25.7135,89370.0
2018-11-20 11:30:00,29.6,29.6,29.49,29.57,114370.0,25.7135,25.7135,25.6179,25.6874,114370.0
2018-11-20 11:40:00,29.57,29.77,29.56,29.68,113638.0,25.6874,25.8611,25.6787,25.783,113638.0
2018-11-20 11:50:00,29.68,29.68,29.52,29.56,109682.0,25.783,25.783,25.644,25.6787,109682.0
2018-11-20 12:00:00,29.57,29.72,29.57,29.68,92192.0,25.6874,25.8177,25.6874,25.783,92192.0
2018-11-20 12:10:00,29.67,29.68,29.56,29.57,57019.0,25.7743,25.783,25.6787,25.6874,57019.0
2018-11-20 12:20:00,29.57,29.66,29.52,29.59,100549.0,25.6874,25.7656,25.644,25.7048,100549.0
2018-11-20 12:30:00,29.6,29.67,29.55,29.55,81840.0,25.7135,25.7743,25.67,25.67,81840.0
2018-11-20 12:40:00,29.55,29.56,29.48,29.53,75490.0,25.67,25.6787,25.6092,25.6527,75490.0
2018-11-20 12:50:00,29.54,29.59,29.53,29.56,101111.0,25.6613,25.7048,25.6527,25.6787,101111.0
2018-11-20 13:00:00,29.55,29.62,29.5,29.59,78498.0,25.67,25.7308,25.6266,25.7048,78498.0
2018-11-20 13:10:00,29.6,29.63,29.56,29.58,68179.0,25.7135,25.7395,25.6787,25.6961,68179.0
2018-11-20 13:20:00,29.57,29.58,29.47,29.5,72421.0,25.6874,25.6961,25.6005,25.6266,72421.0
2018-11-20 13:30:00,29.49,29.53,29.48,29.5,73633.0,25.6179,25.6527,25.6092,25.6266,73633.0
2018-11-20 13:40:00,29.5,29.6,29.49,29.58,58700.0,25.6266,25.7135,25.6179,25.6961,58700.0
2018-11-20 13:50:00,29.57,29.62,29.57,29.57,75928.0,25.6874,25.7308,25.6874,25.6874,75928.0
2018-11-20 14:00:00,29.56,29.57,29.51,29.51,99926.0,25.6787,25.6874,25.6353,25.6353,99926.0
2018-11-20 14:10:00,29.51,29.67,29.51,29.65,96440.0,25.6353,25.7743,25.6353,25.7569,96440.0
2018-11-20 14:20:00,29.66,29.66,29.52,29.54,84031.0,25.7656,25.7656,25.644,25.6613,84031.0
2018-11-20 14:30:00,29.54,29.65,29.53,29.61,82349.0,25.6613,25.7569,25.6527,25.7222,82349.0
2018-11-20 14:40:00,29.61,29.63,29.52,29.53,78994.0,25.7222,25.7395,25.644,25.6527,78994.0
2018-11-20 14:50:00,29.53,29.55,29.46,29.49,108787.0,25.6527,25.67,25.5918,25.6179,108787.0
2018-11-20 15:00:00,29.48,29.57,29.46,29.52,226705.0,25.6092,25.6874,25.5918,25.644,226705.0
2018-11-20 15:10:00,29.53,29.64,29.51,29.63,198652.0,25.6527,25.7482,25.6353,25.7395,198652.0
2018-11-20 15:20:00,29.62,29.67,29.55,29.65,102281.0,25.7308,25.7743,25.67,25.7569,102281.0
2018-11-20 15:30:00,29.65,29.7,29.62,29.68,149314.0,25.7569,25.8003,25.7308,25.783,149314.0
2018-11-20 15:40:00,29.67,29.68,29.59,29.61,249939.0,25.7743,25.783,25.7048,25.7222,249939.0
2018-11-20 15:50:00,29.61,29.63,29.55,29.6,477079.0,25.7222,25.7395,25.67,25.7135,477079.0
2018-11-21 09:30:00,29.73,29.98,29.7,29.94,152250.0,25.8264,26.0436,25.8003,26.0088,152250.0
2018-11-21 09:40:00,29.94,29.97,29.8,29.8,143824.0,26.0088,26.0349,25.8872,25.8872,143824.0
2018-11-21 09:50:00,29.8,29.8,29.65,29.71,109025.0,25.8872,25.8872,25.7569,25.809,109025.0
2018-11-21 10:00:00,29.71,29.77,29.64,29.66,106489.0,25.809,25.8611,25.7482,25.7656,106489.0
2018-11-21 10:10:00,29.66,29.7,29.61,29.7,105179.0,25.7656,25.8003,25.7222,25.8003,105179.0
2018-11-21 10:20:00,29.7,29.7,29.58,29.61,77273.0,25.8003,25.8003,25.6961,25.7222,77273.0
2018-11-21 10:30:00,29.61,29.73,29.59,29.7,97190.0,25.7222,25.8264,25.7048,25.8003,97190.0
2018-11-21 10:40:00,29.69,29.69,29.5,29.59,103348.0,25.7916,25.7916,25.6266,25.7048,103348.0
2018-11-21 10:50:00,29.59,29.61,29.53,29.61,80525.0,25.7048,25.7222,25.6527,25.7222,80525.0
2018-11-21 11:00:00,29.61,29.76,29.57,29.76,75987.0,25.7222,25.8525,25.6874,25.8525,75987.0
2018-11-21 11:10:00,29.76,29.84,29.73,29.73,71829.0,25.8525,25.922,25.8264,25.8264,71829.0
2018-11-21 11:20:00,29.73,29.79,29.66,29.69,110206.0,25.8264,25.8785,25.7656,25.7916,110206.0
2018-11-21 11:30:00,29.7,29.76,29.66,29.67,54957.0,25.8003,25.8525,25.7656,25.7743,54957.0
2018-11-21 11:40:00,29.66,29.67,29.62,29.64,47100.0,25.7656,25.7743,25.7308,25.7482,47100.0
2018-11-21 11:50:00,29.64,29.64,29.55,29.61,52105.0,25.7482,25.7482,25.67,25.7222,52105.0
2018-11-21 12:00:00,29.61,29.62,29.5,29.54,63927.0,25.7222,25.7308,25.6266,25.6613,63927.0
2018-11-21 12:10:00,29.55,29.61,29.53,29.56,43385.0,25.67,25.7222,25.6527,25.6787,43385.0
2018-11-21 12:20:00,29.57,29.57,29.49,29.53,81959.0,25.6874,25.6874,25.6179,25.6527,81959.0
2018-11-21 12:30:00,29.53,29.59,29.5,29.52,105347.0,25.6527,25.7048,25.6266,25.644,105347.0
2018-11-21 12:40:00,29.53,29.61,29.5,29.58,56201.0,25.6527,25.7222,25.6266,25.6961,56201.0
2018-11-21 12:50:00,29.58,29.63,29.56,29.63,48363.0,25.6961,25.7395,25.6787,25.7395,48363.0
2018-11-21 13:00:00,29.63,29.65,29.59,29.59,48260.0,25.7395,25.7569,25.7048,25.7048,48260.0
2018-11-21 13:10:00,29.59,29.61,29.57,29.59,27610.0,25.7048,25.7222,25.6874,25.7048,27610.0
2018-11-21 13:20:00,29.59,29.6,29.55,29.56,84172.0,25.7048,25.7135,25.67,25.6787,84172.0
2018-11-21 13:30:00,29.56,29.58,29.5,29.51,71545.0,25.6787,25.6961,25.6266,25.6353,71545.0
2018-11-21 13:40:00,29.52,29.55,29.49,29.51,54714.0,25.644,25.67,25.6179,25.6353,54714.0
2018-11-21 13:50:00,29.51,29.54,29.49,29.53,43701.0,25.6353,25.6613,25.6179,25.6527,43701.0
2018-11-21 14:00:00,29.53,29.55,29.49,29.55,50960.0,25.6527,25.67,25.6179,25.67,50960.0
2018-11-21 14:10:00,29.55,29.55,29.48,29.48,76413.0,25.67,25.67,25.6092,25.6092,76413.0
2018-11-21 14:20:00,29.47,29.55,29.47,29.55,60257.0,25.6005,25.67,25.6005,25.67,60257.0
2018-11-21 14:30:00,29.55,29.57,29.52,29.53,52687.0,25.67,25.6874,25.644,25.6527,52687.0
2018-11-21 14:40:00,29.54,29.59,29.53,29.59,46625.0,25.6613,25.7048,25.6527,25.7048,46625.0
2018-11-21 14:50:00,29.59,29.63,29.58,29.61,48435.0,25.7048,25.7395,25.6961,25.7222,48435.0
2018-11-21 15:00:00,29.61,29.67,29.6,29.66,63471.0,25.7222,25.7743,25.7135,25.7656,63471.0
2018-11-21 15:10:00,29.67,29.67,29.54,29.55,83935.0,25.7743,25.7743,25.6613,25.67,83935.0
2018-11-21 15:20:00,29.55,29.57,29.51,29.55,89823.0,25.67,25.6874,25.6353,25.67,89823.0
2018-11-21 15:30:00,29.54,29.55,29.48,29.5,130384.0,25.6613,25.67,25.6092,25.6266,130384.0
2018-11-21 15:40:00,29.5,29.56,29.46,29.54,159345.0,25.6266,25.6787,25.5918,25.6613,159345.0
2018-11-21 15:50:00,29.54,29.54,29.5,29.53,568707.0,25.6613,25.6613,25.6266,25.6527,568707.0
2018-11-23 09:30:00,29.32,29.55,29.13,29.29,195180.0,25.4702,25.67,25.3052,25.4442,195180.0
2018-11-23 09:40:00,29.3,29.47,29.3,29.4,62504.0,25.4529,25.6005,25.4529,25.5397,62504.0
2018-11-23 09:50:00,29.4,29.54,29.35,29.52,90513.0,25.5397,25.6613,25.4963,25.644,90513.0
2018-11-23 10:00:00,29.53,29.61,29.5,29.58,54430.0,25.6527,25.7222,25.6266,25.6961,54430.0
2018-11-23 10:10:00,29.59,29.65,29.52,29.64,62472.0,25.7048,25.7569,25.644,25.7482,62472.0
2018-11-23 10:20:00,29.64,29.64,29.57,29.59,57492.0,25.7482,25.7482,25.6874,25.7048,57492.0
2018-11-23 10:30:00,29.59,29.65,29.54,29.64,51803.0,25.7048,25.7569,25.6613,25.7482,51803.0
2018-11-23 10:40:00,29.64,29.66,29.57,29.64,45298.0,25.7482,25.7656,25.6874,25.7482,45298.0
2018-11-23 10:50:00,29.64,29.7,29.62,29.65,47398.0,25.7482,25.8003,25.7308,25.7569,47398.0
2018-11-23 11:00:00,29.65,29.76,29.64,29.75,49215.0,25.7569,25.8525,25.7482,25.8438,49215.0
2018-11-23 11:10:00,29.75,29.8,29.72,29.74,76232.0,25.8438,25.8872,25.8177,25.8351,76232.0
2018-11-23 11:20:00,29.74,29.74,29.64,29.72,72849.0,25.8351,25.8351,25.7482,25.8177,72849.0
2018-11-23 11:30:00,29.71,29.8,29.7,29.78,46950.0,25.809,25.8872,25.8003,25.8698,46950.0
2018-11-23 11:40:00,29.77,29.84,29.74,29.82,39834.0,25.8611,25.922,25.8351,25.9046,39834.0
2018-11-23 11:50:00,29.82,29.83,29.71,29.71,32501.0,25.9046,25.9133,25.809,25.809,32501.0
2018-11-23 12:00:00,29.71,29.71,29.65,29.66,38010.0,25.809,25.809,25.7569,25.7656,38010.0
2018-11-23 12:10:00,29.65,29.74,29.64,29.74,44007.0,25.7569,25.8351,25.7482,25.8351,44007.0
2018-11-23 12:20:00,29.74,29.85,29.74,29.85,76314.0,25.8351,25.9306,25.8351,25.9306,76314.0
2018-11-23 12:30:00,29.85,29.85,29.78,29.84,78389.0,25.9306,25.9306,25.8698,25.922,78389.0
2018-11-23 12:40:00,29.85,29.88,29.77,29.78,97875.0,25.9306,25.9567,25.8611,25.8698,97875.0
2018-11-23 12:50:00,29.78,29.79,29.66,29.68,129809.0,25.8698,25.8785,25.7656,25.783,129809.0
2018-11-26 09:30:00,29.97,30.2,29.91,30.01,193738.0,26.0349,26.2347,25.9828,26.0696,193738.0
2018-11-26 09:40:00,30.01,30.14,30.0,30.14,185336.0,26.0696,26.1826,26.0609,26.1826,185336.0
2018-11-26 09:50:00,30.14,30.14,30.04,30.11,93684.0,26.1826,26.1826,26.0957,26.1565,93684.0
2018-11-26 10:00:00,30.1,30.12,30.0,30.06,80385.0,26.1478,26.1652,26.0609,26.1131,80385.0
2018-11-26 10:10:00,30.05,30.06,29.98,30.0,48957.0,26.1044,26.1131,26.0436,26.0609,48957.0
2018-11-26 10:20:00,30.0,30.09,29.99,30.04,63849.0,26.0609,26.1391,26.0523,26.0957,63849.0
2018-11-26 10:30:00,30.03,30.13,30.03,30.06,53337.0,26.087,26.1739,26.087,26.1131,53337.0
2018-11-26 10:40:00,30.06,30.18,30.06,30.18,49391.0,26.1131,26.2173,26.1131,26.2173,49391.0
2018-11-26 10:50:00,30.18,30.24,30.16,30.16,52529.0,26.2173,26.2694,26.1999,26.1999,52529.0
2018-11-26 11:00:00,30.17,30.19,29.99,30.0,90713.0,26.2086,26.226,26.0523,26.0609,90713.0
2018-11-26 11:10:00,30.0,30.09,29.99,30.04,64253.0,26.0609,26.1391,26.0523,26.0957,64253.0
2018-11-26 11:20:00,30.04,30.08,30.0,30.01,68224.0,26.0957,26.1304,26.0609,26.0696,68224.0
2018-11-26 11:30:00,30.02,30.03,29.94,29.95,61273.0,26.0783,26.087,26.0088,26.0175,61273.0
2018-11-26 11:40:00,29.95,30.0,29.93,29.98,51617.0,26.0175,26.0609,26.0001,26.0436,51617.0
2018-11-26 11:50:00,29.98,30.04,29.98,30.03,57270.0,26.0436,26.0957,26.0436,26.087,57270.0
2018-11-26 12:00:00,30.03,30.04,29.95,30.0,69848.0,26.087,26.0957,26.0175,26.0609,69848.0
2018-11-26 12:10:00,30.01,30.01,29.83,29.85,62819.0,26.0696,26.0696,25.9133,25.9306,62819.0
2018-11-26 12:20:00,29.84,29.91,29.83,29.89,44114.0,25.922,25.9828,25.9133,25.9654,44114.0
2018-11-26 12:30:00,29.89,29.89,29.78,29.8,48867.0,25.9654,25.9654,25.8698,25.8872,48867.0
2018-11-26 12:40:00,29.8,29.81,29.64,29.64,86721.0,25.8872,25.8959,25.7482,25.7482,86721.0
2018-11-26 12:50:00,29.64,29.65,29.46,29.53,150889.0,25.7482,25.7569,25.5918,25.6527,150889.0
2018-11-26 13:00:00,29.52,29.55,29.48,29.54,116107.0,25.644,25.67,25.6092,25.6613,116107.0
2018-11-26 13:10:00,29.54,29.59,29.51,29.53,92446.0,25.6613,25.7048,25.6353,25.6527,92446.0
2018-11-26 13:20:00,29.52,29.58,29.51,29.58,73380.0,25.644,25.6961,25.6353,25.6961,73380.0
2018-11-26 13:30:00,29.58,29.62,29.58,29.6,40131.0,25.6961,25.7308,25.6961,25.7135,40131.0
2018-11-26 13:40:00,29.6,29.65,29.57,29.64,62601.0,25.7135,25.7569,25.6874,25.7482,62601.0
2018-11-26 13:50:00,29.64,29.66,29.62,29.63,48816.0,25.7482,25.7656,25.7308,25.7395,48816.0
2018-11-26 14:00:00,29.63,29.65,29.56,29.56,63160.0,25.7395,25.7569,25.6787,25.6787,63160.0
2018-11-26 14:10:00,29.56,29.63,29.53,29.57,88420.0,25.6787,25.7395,25.6527,25.6874,88420.0
2018-11-26 14:20:00,29.58,29.68,29.57,29.65,56856.0,25.6961,25.783,25.6874,25.7569,56856.0
2018-11-26 14:30:00,29.65,29.71,29.64,29.67,63608.0,25.7569,25.809,25.7482,25.7743,63608.0
2018-11-26 14:40:00,29.67,29.69,29.65,29.67,68120.0,25.7743,25.7916,25.7569,25.7743,68120.0
2018-11-26 14:50:00,29.67,29.68,29.59,29.66,174917.0,25.7743,25.783,25.7048,25.7656,174917.0
2018-11-26 15:00:00,29.66,29.69,29.63,29.64,85523.0,25.7656,25.7916,25.7395,25.7482,85523.0
2018-11-26 15:10:00,29.65,29.65,29.58,29.6,154023.0,25.7569,25.7569,25.6961,25.7135,154023.0
2018-11-26 15:20:00,29.6,29.63,29.58,29.61,89398.0,25.7135,25.7395,25.6961,25.7222,89398.0
2018-11-26 15:30:00,29.62,29.64,29.55,29.58,157703.0,25.7308,25.7482,25.67,25.6961,157703.0
2018-11-26 15:40:00,29.58,29.61,29.55,29.6,242597.0,25.6961,25.7222,25.67,25.7135,242597.0
2018-11-26 15:50:00,29.6,29.61,29.57,29.58,627399.0,25.7135,25.7222,25.6874,25.6961,627399.0
2018-11-27 09:30:00,29.56,29.88,29.56,29.81,151444.0,25.6787,25.9567,25.6787,25.8959,151444.0
2018-11-27 09:40:00,29.83,29.94,29.72,29.9,199463.0,25.9133,26.0088,25.8177,25.9741,199463.0
2018-11-27 09:50:00,29.89,29.91,29.79,29.89,93544.0,25.9654,25.9828,25.8785,25.9654,93544.0
2018-11-27 10:00:00,29.89,30.05,29.88,29.99,150144.0,25.9654,26.1044,25.9567,26.0523,150144.0
2018-11-27 10:10:00,29.98,30.08,29.95,29.97,109691.0,26.0436,26.1304,26.0175,26.0349,109691.0
2018-11-27 10:20:00,29.96,30.01,29.87,29.88,58677.0,26.0262,26.0696,25.948,25.9567,58677.0
2018-11-27 10:30:00,29.87,29.96,29.86,29.94,57301.0,25.948,26.0262,25.9393,26.0088,57301.0
2018-11-27 10:40:00,29.93,30.02,29.93,30.01,87366.0,26.0001,26.0783,26.0001,26.0696,87366.0
2018-11-27 10:50:00,30.01,30.02,29.91,29.93,98815.0,26.0696,26.0783,25.9828,26.0001,98815.0
2018-11-27 11:00:00,29.92,29.99,29.91,29.96,56074.0,25.9914,26.0523,25.9828,26.0262,56074.0
2018-11-27 11:10:00,29.96,29.97,29.89,29.92,63617.0,26.0262,26.0349,25.9654,25.9914,63617.0
2018-11-27 11:20:00,29.92,29.92,29.78,29.84,139120.0,25.9914,25.9914,25.8698,25.922,139120.0
2018-11-27 11:30:00,29.84,29.91,29.76,29.91,149373.0,25.922,25.9828,25.8525,25.9828,149373.0
2018-11-27 11:40:00,29.9,29.94,29.86,29.89,179606.0,25.9741,26.0088,25.9393,25.9654,179606.0
2018-11-27 11:50:00,29.89,29.95,29.87,29.92,49690.0,25.9654,26.0175,25.948,25.9914,49690.0
2018-11-27 12:00:00,29.92,29.96,29.88,29.94,35475.0,25.9914,26.0262,25.9567,26.0088,35475.0
2018-11-27 12:10:00,29.95,29.98,29.93,29.96,52007.0,26.0175,26.0436,26.0001,26.0262,52007.0
2018-11-27 12:20:00,29.96,30.01,29.84,29.86,104100.0,26.0262,26.0696,25.922,25.9393,104100.0
2018-11-27 12:30:00,29.86,29.93,29.81,29.93,48142.0,25.9393,26.0001,25.8959,26.0001,48142.0
2018-11-27 12:40:00,29.92,29.95,29.9,29.93,41986.0,25.9914,26.0175,25.9741,26.0001,41986.0
2018-11-27 12:50:00,29.93,29.95,29.9,29.93,49181.0,26.0001,26.0175,25.9741,26.0001,49181.0
2018-11-27 13:00:00,29.92,30.01,29.92,30.0,67001.0,25.9914,26.0696,25.9914,26.0609,67001.0
2018-11-27 13:10:00,30.0,30.03,29.92,29.93,211874.0,26.0609,26.087,25.9914,26.0001,211874.0
2018-11-27 13:20:00,29.93,29.97,29.92,29.96,54926.0,26.0001,26.0349,25.9914,26.0262,54926.0
2018-11-27 13:30:00,29.97,30.01,29.94,29.98,68035.0,26.0349,26.0696,26.0088,26.0436,68035.0
2018-11-27 13:40:00,29.98,30.0,29.97,29.99,35109.0,26.0436,26.0609,26.0349,26.0523,35109.0
2018-11-27 13:50:00,29.99,30.0,29.91,29.98,53125.0,26.0523,26.0609,25.9828,26.0436,53125.0
2018-11-27 14:00:00,29.99,30.01,29.94,29.96,89630.0,26.0523,26.0696,26.0088,26.0262,89630.0
2018-11-27 14:10:00,29.96,30.0,29.95,29.96,74872.0,26.0262,26.0609,26.0175,26.0262,74872.0
2018-11-27 14:20:00,29.96,30.01,29.96,29.99,74959.0,26.0262,26.0696,26.0262,26.0523,74959.0
2018-11-27 14:30:00,30.0,30.01,29.96,29.98,100751.0,26.0609,26.0696,26.0262,26.0436,100751.0
2018-11-27 14:40:00,29.98,30.01,29.97,30.0,81251.0,26.0436,26.0696,26.0349,26.0609,81251.0
2018-11-27 14:50:00,30.0,30.01,29.97,30.0,96096.0,26.0609,26.0696,26.0349,26.0609,96096.0
2018-11-27 15:00:00,30.0,30.01,29.96,29.96,92052.0,26.0609,26.0696,26.0262,26.0262,92052.0
2018-11-27 15:10:00,29.97,30.01,29.96,29.98,116707.0,26.0349,26.0696,26.0262,26.0436,116707.0
2018-11-27 15:20:00,29.99,30.02,29.97,30.02,153066.0,26.0523,26.0783,26.0349,26.0783,153066.0
2018-11-27 15:30:00,30.01,30.02,29.95,30.01,292602.0,26.0696,26.0783,26.0175,26.0696,292602.0
2018-11-27 15:40:00,30.01,30.03,29.99,30.01,221785.0,26.0696,26.087,26.0523,26.0696,221785.0
2018-11-27 15:50:00,30.01,30.03,29.98,30.03,739967.0,26.0696,26.087,26.0436,26.087,739967.0
2018-11-28 09:30:00,30.2,30.33,30.06,30.12,150753.0,26.2347,26.3476,26.1131,26.1652,150753.0
2018-11-28 09:40:00,30.12,30.15,30.01,30.05,79579.0,26.1652,26.1912,26.0696,26.1044,79579.0
2018-11-28 09:50:00,30.05,30.17,30.03,30.17,73357.0,26.1044,26.2086,26.087,26.2086,73357.0
2018-11-28 10:00:00,30.16,30.17,30.1,30.13,111697.0,26.1999,26.2086,26.1478,26.1739,111697.0
2018-11-28 10:10:00,30.13,30.13,30.07,30.08,63058.0,26.1739,26.1739,26.1218,26.1304,63058.0
2018-11-28 10:20:00,30.08,30.12,30.06,30.09,62245.0,26.1304,26.1652,26.1131,26.1391,62245.0
2018-11-28 10:30:00,30.1,30.16,30.08,30.16,67479.0,26.1478,26.1999,26.1304,26.1999,67479.0
2018-11-28 10:40:00,30.16,30.2,30.13,30.15,77305.0,26.1999,26.2347,26.1739,26.1912,77305.0
2018-11-28 10:50:00,30.15,30.19,30.12,30.19,55539.0,26.1912,26.226,26.1652,26.226,55539.0
2018-11-28 11:00:00,30.18,30.21,30.15,30.2,75901.0,26.2173,26.2434,26.1912,26.2347,75901.0
2018-11-28 11:10:00,30.21,30.28,30.18,30.24,142366.0,26.2434,26.3042,26.2173,26.2694,142366.0
2018-11-28 11:20:00,30.24,30.25,30.19,30.25,43377.0,26.2694,26.2781,26.226,26.2781,43377.0
2018-11-28 11:30:00,30.24,30.24,30.16,30.19,49635.0,26.2694,26.2694,26.1999,26.226,49635.0
2018-11-28 11:40:00,30.19,30.21,30.16,30.2,43821.0,26.226,26.2434,26.1999,26.2347,43821.0
2018-11-28 11:50:00,30.21,30.28,30.2,30.24,123397.0,26.2434,26.3042,26.2347,26.2694,123397.0
2018-11-28 12:00:00,30.23,30.45,30.23,30.44,106495.0,26.2607,26.4519,26.2607,26.4432,106495.0
2018-11-28 12:10:00,30.44,30.44,30.31,30.35,76892.0,26.4432,26.4432,26.3302,26.365,76892.0
2018-11-28 12:20:00,30.36,30.37,30.3,30.3,84888.0,26.3737,26.3824,26.3216,26.3216,84888.0
2018-11-28 12:30:00,30.31,30.32,30.16,30.17,116957.0,26.3302,26.3389,26.1999,26.2086,116957.0
2018-11-28 12:40:00,30.18,30.18,30.09,30.12,168516.0,26.2173,26.2173,26.1391,26.1652,168516.0
2018-11-28 12:50:00,30.13,30.17,30.13,30.16,125013.0,26.1739,26.2086,26.1739,26.1999,125013.0
2018-11-28 13:00:00,30.16,30.17,30.04,30.05,91606.0,26.1999,26.2086,26.0957,26.1044,91606.0
2018-11-28 13:10:00,30.05,30.15,30.04,30.08,234950.0,26.1044,26.1912,26.0957,26.1304,234950.0
2018-11-28 13:20:00,30.08,30.14,30.03,30.13,277396.0,26.1304,26.1826,26.087,26.1739,277396.0
2018-11-28 13:30:00,30.13,30.16,30.08,30.12,85598.0,26.1739,26.1999,26.1304,26.1652,85598.0
2018-11-28 13:40:00,30.13,30.13,30.06,30.07,58696.0,26.1739,26.1739,26.1131,26.1218,58696.0
2018-11-28 13:50:00,30.06,30.08,30.03,30.07,72085.0,26.1131,26.1304,26.087,26.1218,72085.0
2018-11-28 14:00:00,30.06,30.1,30.06,30.08,71329.0,26.1131,26.1478,26.1131,26.1304,71329.0
2018-11-28 14:10:00,30.09,30.11,30.05,30.09,78511.0,26.1391,26.1565,26.1044,26.1391,78511.0
2018-11-28 14:20:00,30.08,30.14,30.04,30.12,77502.0,26.1304,26.1826,26.0957,26.1652,77502.0
2018-11-28 14:30:00,30.11,30.16,30.08,30.13,52853.0,26.1565,26.1999,26.1304,26.1739,52853.0
2018-11-28 14:40:00,30.13,30.15,30.1,30.13,54604.0,26.1739,26.1912,26.1478,26.1739,54604.0
2018-11-28 14:50:00,30.13,30.19,30.12,30.19,108873.0,26.1739,26.226,26.1652,26.226,108873.0
2018-11-28 15:00:00,30.19,30.22,30.15,30.21,77064.0,26.226,26.2521,26.1912,26.2434,77064.0
2018-11-28 15:10:00,30.21,30.24,30.2,30.21,92259.0,26.2434,26.2694,26.2347,26.2434,92259.0
2018-11-28 15:20:00,30.21,30.25,30.17,30.2,120097.0,26.2434,26.2781,26.2086,26.2347,120097.0
2018-11-28 15:30:00,30.2,30.25,30.16,30.25,140031.0,26.2347,26.2781,26.1999,26.2781,140031.0
2018-11-28 15:40:00,30.25,30.26,30.22,30.24,235176.0,26.2781,26.2868,26.2521,26.2694,235176.0
2018-11-28 15:50:00,30.25,30.26,30.23,30.25,402320.0,26.2781,26.2868,26.2607,26.2781,402320.0
2018-11-29 09:30:00,30.14,30.49,30.14,30.42,138893.0,26.1826,26.4866,26.1826,26.4258,138893.0
2018-11-29 09:40:00,30.42,30.53,30.4,30.52,283461.0,26.4258,26.5214,26.4084,26.5127,283461.0
2018-11-29 09:50:00,30.53,30.63,30.49,30.51,129333.0,26.5214,26.6082,26.4866,26.504,129333.0
2018-11-29 10:00:00,30.5,30.58,30.45,30.58,90838.0,26.4953,26.5648,26.4519,26.5648,90838.0
2018-11-29 10:10:00,30.59,30.6,30.46,30.47,70259.0,26.5735,26.5822,26.4605,26.4692,70259.0
2018-11-29 10:20:00,30.47,30.5,30.36,30.36,80198.0,26.4692,26.4953,26.3737,26.3737,80198.0
2018-11-29 10:30:00,30.37,30.49,30.36,30.39,92019.0,26.3824,26.4866,26.3737,26.3997,92019.0
2018-11-29 10:40:00,30.38,30.42,30.36,30.38,54334.0,26.391,26.4258,26.3737,26.391,54334.0
2018-11-29 10:50:00,30.38,30.39,30.34,30.36,91350.0,26.391,26.3997,26.3563,26.3737,91350.0
2018-11-29 11:00:00,30.36,30.39,30.32,30.37,86630.0,26.3737,26.3997,26.3389,26.3824,86630.0
2018-11-29 11:10:00,30.38,30.39,30.25,30.3,66274.0,26.391,26.3997,26.2781,26.3216,66274.0
2018-11-29 11:20:00,30.3,30.39,30.3,30.38,81909.0,26.3216,26.3997,26.3216,26.391,81909.0
2018-11-29 11:30:00,30.38,30.39,30.31,30.35,62360.0,26.391,26.3997,26.3302,26.365,62360.0
2018-11-29 11:40:00,30.35,30.36,30.26,30.28,65477.0,26.365,26.3737,26.2868,26.3042,65477.0
2018-11-29 11:50:00,30.28,30.35,30.26,30.34,95862.0,26.3042,26.365,26.2868,26.3563,95862.0
2018-11-29 12:00:00,30.34,30.36,30.3,30.35,101950.0,26.3563,26.3737,26.3216,26.365,101950.0
2018-11-29 12:10:00,30.35,30.41,30.34,30.39,85166.0,26.365,26.4171,26.3563,26.3997,85166.0
2018-11-29 12:20:00,30.4,30.4,30.33,30.4,82977.0,26.4084,26.4084,26.3476,26.4084,82977.0
2018-11-29 12:30:00,30.4,30.43,30.4,30.41,44482.0,26.4084,26.4345,26.4084,26.4171,44482.0
2018-11-29 12:40:00,30.42,30.46,30.41,30.42,65075.0,26.4258,26.4605,26.4171,26.4258,65075.0
2018-11-29 12:50:00,30.42,30.47,30.41,30.44,54124.0,26.4258,26.4692,26.4171,26.4432,54124.0
2018-11-29 13:00:00,30.43,30.44,30.39,30.39,56111.0,26.4345,26.4432,26.3997,26.3997,56111.0
2018-11-29 13:10:00,30.39,30.41,30.36,30.37,68708.0,26.3997,26.4171,26.3737,26.3824,68708.0
2018-11-29 13:20:00,30.37,30.4,30.33,30.39,121616.0,26.3824,26.4084,26.3476,26.3997,121616.0
2018-11-29 13:30:00,30.39,30.44,30.37,30.44,87434.0,26.3997,26.4432,26.3824,26.4432,87434.0
2018-11-29 13:40:00,30.45,30.47,30.4,30.46,47739.0,26.4519,26.4692,26.4084,26.4605,47739.0
2018-11-29 13:50:00,30.46,30.49,30.42,30.45,37411.0,26.4605,26.4866,26.4258,26.4519,37411.0
2018-11-29 14:00:00,30.44,30.48,30.41,30.45,49121.0,26.4432,26.4779,26.4171,26.4519,49121.0
2018-11-29 14:10:00,30.45,30.53,30.44,30.51,91426.0,26.4519,26.5214,26.4432,26.504,91426.0
2018-11-29 14:20:00,30.5,30.51,30.42,30.44,68062.0,26.4953,26.504,26.4258,26.4432,68062.0
2018-11-29 14:30:00,30.44,30.47,30.43,30.43,56890.0,26.4432,26.4692,26.4345,26.4345,56890.0
2018-11-29 14:40:00,30.42,30.46,30.41,30.44,70056.0,26.4258,26.4605,26.4171,26.4432,70056.0
2018-11-29 14:50:00,30.45,30.49,30.44,30.46,113526.0,26.4519,26.4866,26.4432,26.4605,113526.0
2018-11-29 15:00:00,30.46,30.48,30.43,30.46,83290.0,26.4605,26.4779,26.4345,26.4605,83290.0
2018-11-29 15:10:00,30.46,30.47,30.43,30.44,58435.0,26.4605,26.4692,26.4345,26.4432,58435.0
2018-11-29 15:20:00,30.44,30.45,30.38,30.42,93405.0,26.4432,26.4519,26.391,26.4258,93405.0
2018-11-29 15:30:00,30.42,30.43,30.38,30.42,86542.0,26.4258,26.4345,26.391,26.4258,86542.0
2018-11-29 15:40:00,30.41,30.43,30.38,30.39,156166.0,26.4171,26.4345,26.391,26.3997,156166.0
2018-11-29 15:50:00,30.38,30.41,30.34,30.35,562878.0,26.391,26.4171,26.3563,26.365,562878.0
2018-11-30 09:30:00,30.26,30.58,30.14,30.17,277737.0,26.2868,26.5648,26.1826,26.2086,277737.0
2018-11-30 09:40:00,30.17,30.35,30.17,30.24,70715.0,26.2086,26.365,26.2086,26.2694,70715.0
2018-11-30 09:50:00,30.23,30.28,30.16,30.26,86241.0,26.2607,26.3042,26.1999,26.2868,86241.0
2018-11-30 10:00:00,30.27,30.33,30.18,30.22,75806.0,26.2955,26.3476,26.2173,26.2521,75806.0
2018-11-30 10:10:00,30.21,30.23,30.11,30.11,88027.0,26.2434,26.2607,26.1565,26.1565,88027.0
2018-11-30 10:20:00,30.11,30.12,29.78,29.78,265610.0,26.1565,26.1652,25.8698,25.8698,265610.0
2018-11-30 10:30:00,29.79,29.86,29.65,29.77,133022.0,25.8785,25.9393,25.7569,25.8611,133022.0
2018-11-30 10:40:00,29.76,29.76,29.6,29.66,154527.0,25.8525,25.8525,25.7135,25.7656,154527.0
2018-11-30 10:50:00,29.67,29.68,29.6,29.61,268188.0,25.7743,25.783,25.7135,25.7222,268188.0
2018-11-30 11:00:00,29.62,29.68,29.58,29.61,233361.0,25.7308,25.783,25.6961,25.7222,233361.0
2018-11-30 11:10:00,29.62,29.62,29.54,29.57,151380.0,25.7308,25.7308,25.6613,25.6874,151380.0
2018-11-30 11:20:00,29.57,29.69,29.53,29.66,81224.0,25.6874,25.7916,25.6527,25.7656,81224.0
2018-11-30 11:30:00,29.66,29.74,29.61,29.74,171220.0,25.7656,25.8351,25.7222,25.8351,171220.0
2018-11-30 11:40:00,29.75,29.89,29.74,29.88,70326.0,25.8438,25.9654,25.8351,25.9567,70326.0
2018-11-30 11:50:00,29.88,29.92,29.83,29.9,104482.0,25.9567,25.9914,25.9133,25.9741,104482.0
2018-11-30 12:00:00,29.9,30.02,29.88,30.02,103409.0,25.9741,26.0783,25.9567,26.0783,103409.0
2018-11-30 12:10:00,30.01,30.04,29.98,30.03,84066.0,26.0696,26.0957,26.0436,26.087,84066.0
2018-11-30 12:20:00,30.02,30.05,29.96,29.99,79142.0,26.0783,26.1044,26.0262,26.0523,79142.0
2018-11-30 12:30:00,30.0,30.05,29.98,30.05,75484.0,26.0609,26.1044,26.0436,26.1044,75484.0
2018-11-30 12:40:00,30.05,30.07,29.97,29.97,95328.0,26.1044,26.1218,26.0349,26.0349,95328.0
2018-11-30 12:50:00,29.97,30.01,29.94,29.97,70747.0,26.0349,26.0696,26.0088,26.0349,70747.0
2018-11-30 13:00:00,29.96,30.03,29.95,29.95,88810.0,26.0262,26.087,26.0175,26.0175,88810.0
2018-11-30 13:10:00,29.95,29.99,29.94,29.95,74536.0,26.0175,26.0523,26.0088,26.0175,74536.0
2018-11-30 13:20:00,29.95,29.96,29.86,29.87,67638.0,26.0175,26.0262,25.9393,25.948,67638.0
2018-11-30 13:30:00,29.86,29.9,29.82,29.88,89211.0,25.9393,25.9741,25.9046,25.9567,89211.0
2018-11-30 13:40:00,29.88,29.9,29.84,29.9,45559.0,25.9567,25.9741,25.922,25.9741,45559.0
2018-11-30 13:50:00,29.91,29.93,29.81,29.83,70371.0,25.9828,26.0001,25.8959,25.9133,70371.0
2018-11-30 14:00:00,29.83,29.83,29.75,29.75,84879.0,25.9133,25.9133,25.8438,25.8438,84879.0
2018-11-30 14:10:00,29.75,29.77,29.71,29.72,135786.0,25.8438,25.8611,25.809,25.8177,135786.0
2018-11-30 14:20:00,29.71,29.75,29.69,29.71,151899.0,25.809,25.8438,25.7916,25.809,151899.0
2018-11-30 14:30:00,29.71,29.72,29.67,29.68,124631.0,25.809,25.8177,25.7743,25.783,124631.0
2018-11-30 14:40:00,29.69,29.72,29.67,29.71,86555.0,25.7916,25.8177,25.7743,25.809,86555.0
2018-11-30 14:50:00,29.72,29.75,29.69,29.73,122048.0,25.8177,25.8438,25.7916,25.8264,122048.0
2018-11-30 15:00:00,29.73,29.76,29.69,29.76,104035.0,25.8264,25.8525,25.7916,25.8525,104035.0
2018-11-30 15:10:00,29.76,29.76,29.66,29.67,234469.0,25.8525,25.8525,25.7656,25.7743,234469.0
2018-11-30 15:20:00,29.67,29.75,29.66,29.69,155698.0,25.7743,25.8438,25.7656,25.7916,155698.0
2018-11-30 15:30:00,29.69,29.7,29.62,29.63,203863.0,25.7916,25.8003,25.7308,25.7395,203863.0
2018-11-30 15:40:00,29.63,29.7,29.63,29.64,312359.0,25.7395,25.8003,25.7395,25.7482,312359.0
2018-11-30 15:50:00,29.65,29.7,29.62,29.67,1135941.0,25.7569,25.8003,25.7308,25.7743,1135941.0
2018-12-03 09:30:00,29.48,29.55,29.04,29.45,586694.0,25.6092,25.67,25.227,25.5832,586694.0
2018-12-03 09:40:00,29.44,29.46,29.28,29.33,287260.0,25.5745,25.5918,25.4355,25.4789,287260.0
2018-12-03 09:50:00,29.33,29.37,29.24,29.29,257030.0,25.4789,25.5137,25.4007,25.4442,257030.0
2018-12-03 10:00:00,29.28,29.33,29.25,29.28,255334.0,25.4355,25.4789,25.4094,25.4355,255334.0
2018-12-03 10:10:00,29.28,29.32,29.25,29.29,284571.0,25.4355,25.4702,25.4094,25.4442,284571.0
2018-12-03 10:20:00,29.28,29.37,29.24,29.25,253305.0,25.4355,25.5137,25.4007,25.4094,253305.0
2018-12-03 10:30:00,29.25,29.31,29.19,29.23,253106.0,25.4094,25.4615,25.3573,25.392,253106.0
2018-12-03 10:40:00,29.23,29.29,29.07,29.29,170671.0,25.392,25.4442,25.2531,25.4442,170671.0
2018-12-03 10:50:00,29.29,29.33,29.23,29.27,147523.0,25.4442,25.4789,25.392,25.4268,147523.0
2018-12-03 11:00:00,29.27,29.33,29.18,29.33,198803.0,25.4268,25.4789,25.3486,25.4789,198803.0
2018-12-03 11:10:00,29.33,29.5,29.3,29.49,211777.0,25.4789,25.6266,25.4529,25.6179,211777.0
2018-12-03 11:20:00,29.5,29.66,29.48,29.57,257077.0,25.6266,25.7656,25.6092,25.6874,257077.0
2018-12-03 11:30:00,29.57,29.58,29.38,29.39,345542.0,25.6874,25.6961,25.5224,25.531,345542.0
2018-12-03 11:40:00,29.4,29.44,29.35,29.41,163439.0,25.5397,25.5745,25.4963,25.5484,163439.0
2018-12-03 11:50:00,29.41,29.5,29.39,29.5,127724.0,25.5484,25.6266,25.531,25.6266,127724.0
2018-12-03 12:00:00,29.5,29.58,29.46,29.53,166966.0,25.6266,25.6961,25.5918,25.6527,166966.0
2018-12-03 12:10:00,29.53,29.59,29.51,29.57,191582.0,25.6527,25.7048,25.6353,25.6874,191582.0
2018-12-03 12:20:00,29.57,29.66,29.56,29.63,104761.0,25.6874,25.7656,25.6787,25.7395,104761.0
2018-12-03 12:30:00,29.64,29.72,29.62,29.71,94938.0,25.7482,25.8177,25.7308,25.809,94938.0
2018-12-03 12:40:00,29.71,29.76,29.66,29.74,139554.0,25.809,25.8525,25.7656,25.8351,139554.0
2018-12-03 12:50:00,29.73,29.8,29.72,29.74,124975.0,25.8264,25.8872,25.8177,25.8351,124975.0
2018-12-03 13:00:00,29.74,29.79,29.74,29.78,118575.0,25.8351,25.8785,25.8351,25.8698,118575.0
2018-12-03 13:10:00,29.78,29.83,29.76,29.78,110739.0,25.8698,25.9133,25.8525,25.8698,110739.0
2018-12-03 13:20:00,29.78,29.82,29.77,29.8,84195.0,25.8698,25.9046,25.8611,25.8872,84195.0
2018-12-03 13:30:00,29.79,29.8,29.69,29.71,93249.0,25.8785,25.8872,25.7916,25.809,93249.0
2018-12-03 13:40:00,29.71,29.72,29.68,29.68,59093.0,25.809,25.8177,25.783,25.783,59093.0
2018-12-03 13:50:00,29.68,29.74,29.67,29.71,87241.0,25.783,25.8351,25.7743,25.809,87241.0
2018-12-03 14:00:00,29.71,29.76,29.67,29.71,100472.0,25.809,25.8525,25.7743,25.809,100472.0
2018-12-03 14:10:00,29.71,29.76,29.69,29.74,78505.0,25.809,25.8525,25.7916,25.8351,78505.0
2018-12-03 14:20:00,29.73,29.85,29.73,29.82,273205.0,25.8264,25.9306,25.8264,25.9046,273205.0
2018-12-03 14:30:00,29.83,29.83,29.78,29.78,95056.0,25.9133,25.9133,25.8698,25.8698,95056.0
2018-12-03 14:40:00,29.79,29.79,29.64,29.65,109304.0,25.8785,25.8785,25.7482,25.7569,109304.0
2018-12-03 14:50:00,29.65,29.68,29.58,29.62,139743.0,25.7569,25.783,25.6961,25.7308,139743.0
2018-12-03 15:00:00,29.61,29.65,29.6,29.61,120631.0,25.7222,25.7569,25.7135,25.7222,120631.0
2018-12-03 15:10:00,29.61,29.7,29.61,29.68,127192.0,25.7222,25.8003,25.7222,25.783,127192.0
2018-12-03 15:20:00,29.68,29.7,29.62,29.7,159554.0,25.783,25.8003,25.7308,25.8003,159554.0
2018-12-03 15:30:00,29.7,29.76,29.67,29.72,181400.0,25.8003,25.8525,25.7743,25.8177,181400.0
2018-12-03 15:40:00,29.72,29.72,29.62,29.64,309927.0,25.8177,25.8177,25.7308,25.7482,309927.0
2018-12-03 15:50:00,29.63,29.75,29.61,29.75,612226.0,25.7395,25.8438,25.7222,25.8438,612226.0
2018-12-04 09:30:00,29.64,29.97,29.63,29.76,309344.0,25.7482,26.0349,25.7395,25.8525,309344.0
2018-12-04 09:40:00,29.77,29.8,29.59,29.62,203403.0,25.8611,25.8872,25.7048,25.7308,203403.0
2018-12-04 09:50:00,29.62,29.66,29.41,29.43,238652.0,25.7308,25.7656,25.5484,25.5658,238652.0
2018-12-04 10:00:00,29.43,29.53,29.38,29.47,229871.0,25.5658,25.6527,25.5224,25.6005,229871.0
2018-12-04 10:10:00,29.47,29.5,29.31,29.33,152360.0,25.6005,25.6266,25.4615,25.4789,152360.0
2018-12-04 10:20:00,29.34,29.51,29.26,29.47,479190.0,25.4876,25.6353,25.4181,25.6005,479190.0
2018-12-04 10:30:00,29.48,29.5,29.38,29.44,218269.0,25.6092,25.6266,25.5224,25.5745,218269.0
2018-12-04 10:40:00,29.44,29.48,29.37,29.47,129775.0,25.5745,25.6092,25.5137,25.6005,129775.0
2018-12-04 10:50:00,29.47,29.51,29.37,29.37,160358.0,25.6005,25.6353,25.5137,25.5137,160358.0
2018-12-04 11:00:00,29.36,29.39,29.29,29.31,165055.0,25.505,25.531,25.4442,25.4615,165055.0
2018-12-04 11:10:00,29.32,29.38,29.27,29.37,112507.0,25.4702,25.5224,25.4268,25.5137,112507.0
2018-12-04 11:20:00,29.37,29.45,29.33,29.35,139704.0,25.5137,25.5832,25.4789,25.4963,139704.0
2018-12-04 11:30:00,29.36,29.37,29.25,29.27,111881.0,25.505,25.5137,25.4094,25.4268,111881.0
2018-12-04 11:40:00,29.27,29.39,29.27,29.37,111946.0,25.4268,25.531,25.4268,25.5137,111946.0
2018-12-04 11:50:00,29.37,29.37,29.29,29.3,86217.0,25.5137,25.5137,25.4442,25.4529,86217.0
2018-12-04 12:00:00,29.3,29.3,29.03,29.09,167693.0,25.4529,25.4529,25.2183,25.2704,167693.0
2018-12-04 12:10:00,29.08,29.12,29.0,29.05,209725.0,25.2617,25.2965,25.1922,25.2357,209725.0
2018-12-04 12:20:00,29.06,29.09,29.0,29.0,108689.0,25.2444,25.2704,25.1922,25.1922,108689.0
2018-12-04 12:30:00,29.0,29.04,28.95,28.96,281475.0,25.1922,25.227,25.1488,25.1575,281475.0
2018-12-04 12:40:00,28.96,29.01,28.89,28.91,194489.0,25.1575,25.2009,25.0967,25.1141,194489.0
2018-12-04 12:50:00,28.9,28.93,28.79,28.84,488600.0,25.1054,25.1314,25.0098,25.0533,488600.0
2018-12-04 13:00:00,28.84,28.85,28.7,28.71,281789.0,25.0533,25.0619,24.9316,24.9403,281789.0
2018-12-04 13:10:00,28.71,28.83,28.69,28.75,243901.0,24.9403,25.0446,24.923,24.9751,243901.0
2018-12-04 13:20:00,28.75,28.75,28.59,28.66,172403.0,24.9751,24.9751,24.8361,24.8969,172403.0
2018-12-04 13:30:00,28.65,28.69,28.56,28.58,212528.0,24.8882,24.923,24.81,24.8274,212528.0
2018-12-04 13:40:00,28.59,28.78,28.55,28.73,272005.0,24.8361,25.0011,24.8013,24.9577,272005.0
2018-12-04 13:50:00,28.73,29.03,28.65,28.87,613750.0,24.9577,25.2183,24.8882,25.0793,613750.0
2018-12-04 14:00:00,28.88,28.92,28.76,28.92,254904.0,25.088,25.1228,24.9838,25.1228,254904.0
2018-12-04 14:10:00,28.91,28.98,28.85,28.87,251851.0,25.1141,25.1749,25.0619,25.0793,251851.0
2018-12-04 14:20:00,28.87,28.88,28.78,28.88,236133.0,25.0793,25.088,25.0011,25.088,236133.0
2018-12-04 14:30:00,28.88,29.04,28.86,28.95,267167.0,25.088,25.227,25.0706,25.1488,267167.0
2018-12-04 14:40:00,28.95,28.96,28.85,28.95,210991.0,25.1488,25.1575,25.0619,25.1488,210991.0
2018-12-04 14:50:00,28.94,29.01,28.89,28.95,186363.0,25.1401,25.2009,25.0967,25.1488,186363.0
2018-12-04 15:00:00,28.94,28.94,28.8,28.83,227590.0,25.1401,25.1401,25.0185,25.0446,227590.0
2018-12-04 15:10:00,28.83,28.86,28.75,28.76,226235.0,25.0446,25.0706,24.9751,24.9838,226235.0
2018-12-04 15:20:00,28.75,28.8,28.71,28.71,292464.0,24.9751,25.0185,24.9403,24.9403,292464.0
2018-12-04 15:30:00,28.71,28.84,28.71,28.73,299212.0,24.9403,25.0533,24.9403,24.9577,299212.0
2018-12-04 15:40:00,28.72,28.73,28.58,28.6,480275.0,24.949,24.9577,24.8274,24.8448,480275.0
2018-12-04 15:50:00,28.61,28.65,28.55,28.64,1100940.0,24.8535,24.8882,24.8013,24.8795,1100940.0
2018-12-06 09:30:00,28.6,29.2,28.28,28.6,778084.0,24.8448,25.366,24.5668,24.8448,778084.0
2018-12-06 09:40:00,28.55,28.63,28.02,28.28,416567.0,24.8013,24.8708,24.3409,24.5668,416567.0
2018-12-06 09:50:00,28.28,28.36,27.77,27.82,284953.0,24.5668,24.6363,24.1237,24.1672,284953.0
2018-12-06 10:00:00,27.85,28.1,27.82,28.06,268169.0,24.1932,24.4104,24.1672,24.3757,268169.0
2018-12-06 10:10:00,28.05,28.24,27.98,28.15,261183.0,24.367,24.532,24.3062,24.4539,261183.0
2018-12-06 10:20:00,28.13,28.2,28.0,28.06,186539.0,24.4365,24.4973,24.3235,24.3757,186539.0
2018-12-06 10:30:00,28.07,28.23,28.01,28.12,235696.0,24.3844,24.5233,24.3322,24.4278,235696.0
2018-12-06 10:40:00,28.13,28.16,27.92,27.92,253553.0,24.4365,24.4625,24.2541,24.2541,253553.0
2018-12-06 10:50:00,27.92,28.42,27.92,28.39,376705.0,24.2541,24.6884,24.2541,24.6623,376705.0
2018-12-06 11:00:00,28.38,28.45,28.14,28.14,234284.0,24.6537,24.7145,24.4452,24.4452,234284.0
2018-12-06 11:10:00,28.14,28.52,28.09,28.49,328057.0,24.4452,24.7753,24.4017,24.7492,328057.0
2018-12-06 11:20:00,28.49,28.5,28.23,28.43,362601.0,24.7492,24.7579,24.5233,24.6971,362601.0
2018-12-06 11:30:00,28.44,28.6,28.42,28.44,185910.0,24.7058,24.8448,24.6884,24.7058,185910.0
2018-12-06 11:40:00,28.43,28.75,28.39,28.71,185254.0,24.6971,24.9751,24.6623,24.9403,185254.0
2018-12-06 11:50:00,28.71,28.82,28.62,28.69,199699.0,24.9403,25.0359,24.8621,24.923,199699.0
2018-12-06 12:00:00,28.7,28.82,28.64,28.72,280852.0,24.9316,25.0359,24.8795,24.949,280852.0
2018-12-06 12:10:00,28.72,28.9,28.64,28.86,376990.0,24.949,25.1054,24.8795,25.0706,376990.0
2018-12-06 12:20:00,28.85,29.16,28.79,29.15,234963.0,25.0619,25.3312,25.0098,25.3226,234963.0
2018-12-06 12:30:00,29.15,29.36,29.14,29.26,505993.0,25.3226,25.505,25.3139,25.4181,505993.0
2018-12-06 12:40:00,29.26,29.35,29.23,29.25,322433.0,25.4181,25.4963,25.392,25.4094,322433.0
2018-12-06 12:50:00,29.25,29.4,29.23,29.27,221018.0,25.4094,25.5397,25.392,25.4268,221018.0
2018-12-06 13:00:00,29.27,29.29,29.03,29.06,264504.0,25.4268,25.4442,25.2183,25.2444,264504.0
2018-12-06 13:10:00,29.07,29.17,29.03,29.1,158055.0,25.2531,25.3399,25.2183,25.2791,158055.0
2018-12-06 13:20:00,29.11,29.38,29.1,29.23,173709.0,25.2878,25.5224,25.2791,25.392,173709.0
2018-12-06 13:30:00,29.22,29.35,29.17,29.34,249282.0,25.3834,25.4963,25.3399,25.4876,249282.0
2018-12-06 13:40:00,29.35,29.45,29.32,29.45,158152.0,25.4963,25.5832,25.4702,25.5832,158152.0
2018-12-06 13:50:00,29.46,29.55,29.42,29.53,389962.0,25.5918,25.67,25.5571,25.6527,389962.0
2018-12-06 14:00:00,29.53,29.55,29.26,29.26,218276.0,25.6527,25.67,25.4181,25.4181,218276.0
2018-12-06 14:10:00,29.25,29.41,29.24,29.39,207147.0,25.4094,25.5484,25.4007,25.531,207147.0
2018-12-06 14:20:00,29.39,29.57,29.31,29.55,268481.0,25.531,25.6874,25.4615,25.67,268481.0
2018-12-06 14:30:00,29.54,29.6,29.45,29.5,228255.0,25.6613,25.7135,25.5832,25.6266,228255.0
2018-12-06 14:40:00,29.5,29.57,29.43,29.48,311998.0,25.6266,25.6874,25.5658,25.6092,311998.0
2018-12-06 14:50:00,29.47,29.57,29.43,29.48,230044.0,25.6005,25.6874,25.5658,25.6092,230044.0
2018-12-06 15:00:00,29.48,29.62,29.46,29.54,350639.0,25.6092,25.7308,25.5918,25.6613,350639.0
2018-12-06 15:10:00,29.53,29.57,29.37,29.47,430304.0,25.6527,25.6874,25.5137,25.6005,430304.0
2018-12-06 15:20:00,29.48,29.48,29.3,29.43,276090.0,25.6092,25.6092,25.4529,25.5658,276090.0
2018-12-06 15:30:00,29.44,29.56,29.42,29.55,737082.0,25.5745,25.6787,25.5571,25.67,737082.0
2018-12-06 15:40:00,29.54,29.66,29.52,29.66,1190668.0,25.6613,25.7656,25.644,25.7656,1190668.0
2018-12-06 15:50:00,29.66,29.66,29.54,29.56,1517180.0,25.7656,25.7656,25.6613,25.6787,1517180.0
2018-12-07 09:30:00,29.52,29.52,29.15,29.22,267004.0,25.644,25.644,25.3226,25.3834,267004.0
2018-12-07 09:40:00,29.21,29.35,29.04,29.32,389218.0,25.3747,25.4963,25.227,25.4702,389218.0
2018-12-07 09:50:00,29.32,29.49,29.21,29.49,163047.0,25.4702,25.6179,25.3747,25.6179,163047.0
2018-12-07 10:00:00,29.49,29.77,29.44,29.77,390092.0,25.6179,25.8611,25.5745,25.8611,390092.0
2018-12-07 10:10:00,29.76,29.77,29.53,29.58,308160.0,25.8525,25.8611,25.6527,25.6961,308160.0
2018-12-07 10:20:00,29.58,29.62,29.48,29.49,211546.0,25.6961,25.7308,25.6092,25.6179,211546.0
2018-12-07 10:30:00,29.49,29.55,29.42,29.55,215480.0,25.6179,25.67,25.5571,25.67,215480.0
2018-12-07 10:40:00,29.55,29.68,29.52,29.54,188971.0,25.67,25.783,25.644,25.6613,188971.0
2018-12-07 10:50:00,29.54,29.74,29.47,29.74,213338.0,25.6613,25.8351,25.6005,25.8351,213338.0
2018-12-07 11:00:00,29.74,29.8,29.56,29.58,477463.0,25.8351,25.8872,25.6787,25.6961,477463.0
2018-12-07 11:10:00,29.57,29.68,29.52,29.56,198041.0,25.6874,25.783,25.644,25.6787,198041.0
2018-12-07 11:20:00,29.57,29.59,29.48,29.51,198402.0,25.6874,25.7048,25.6092,25.6353,198402.0
2018-12-07 11:30:00,29.51,29.63,29.5,29.58,227887.0,25.6353,25.7395,25.6266,25.6961,227887.0
2018-12-07 11:40:00,29.59,29.59,29.5,29.51,172000.0,25.7048,25.7048,25.6266,25.6353,172000.0
2018-12-07 11:50:00,29.51,29.55,29.44,29.49,283788.0,25.6353,25.67,25.5745,25.6179,283788.0
2018-12-07 12:00:00,29.48,29.54,29.44,29.52,123953.0,25.6092,25.6613,25.5745,25.644,123953.0
2018-12-07 12:10:00,29.51,29.65,29.45,29.5,152672.0,25.6353,25.7569,25.5832,25.6266,152672.0
2018-12-07 12:20:00,29.49,29.55,29.46,29.51,94632.0,25.6179,25.67,25.5918,25.6353,94632.0
2018-12-07 12:30:00,29.5,29.51,29.28,29.32,117326.0,25.6266,25.6353,25.4355,25.4702,117326.0
2018-12-07 12:40:00,29.32,29.41,29.29,29.4,113374.0,25.4702,25.5484,25.4442,25.5397,113374.0
2018-12-07 12:50:00,29.4,29.47,29.37,29.41,257501.0,25.5397,25.6005,25.5137,25.5484,257501.0
2018-12-07 13:00:00,29.41,29.45,29.38,29.41,245199.0,25.5484,25.5832,25.5224,25.5484,245199.0
2018-12-07 13:10:00,29.4,29.42,29.1,29.11,215467.0,25.5397,25.5571,25.2791,25.2878,215467.0
2018-12-07 13:20:00,29.11,29.14,29.05,29.1,131788.0,25.2878,25.3139,25.2357,25.2791,131788.0
2018-12-07 13:30:00,29.1,29.1,29.0,29.04,164825.0,25.2791,25.2791,25.1922,25.227,164825.0
2018-12-07 13:40:00,29.04,29.15,29.01,29.11,154646.0,25.227,25.3226,25.2009,25.2878,154646.0
2018-12-07 13:50:00,29.1,29.16,29.08,29.11,63993.0,25.2791,25.3312,25.2617,25.2878,63993.0
2018-12-07 14:00:00,29.11,29.11,29.01,29.05,153899.0,25.2878,25.2878,25.2009,25.2357,153899.0
2018-12-07 14:10:00,29.05,29.15,28.99,29.15,165159.0,25.2357,25.3226,25.1836,25.3226,165159.0
2018-12-07 14:20:00,29.16,29.3,29.15,29.3,207314.0,25.3312,25.4529,25.3226,25.4529,207314.0
2018-12-07 14:30:00,29.3,29.38,29.17,29.23,353575.0,25.4529,25.5224,25.3399,25.392,353575.0
2018-12-07 14:40:00,29.22,29.29,29.21,29.27,169339.0,25.3834,25.4442,25.3747,25.4268,169339.0
2018-12-07 14:50:00,29.27,29.32,29.08,29.12,145689.0,25.4268,25.4702,25.2617,25.2965,145689.0
2018-12-07 15:00:00,29.12,29.2,29.07,29.2,163360.0,25.2965,25.366,25.2531,25.366,163360.0
2018-12-07 15:10:00,29.21,29.27,29.15,29.23,189074.0,25.3747,25.4268,25.3226,25.392,189074.0
2018-12-07 15:20:00,29.23,29.28,29.14,29.26,204230.0,25.392,25.4355,25.3139,25.4181,204230.0
2018-12-07 15:30:00,29.25,29.39,29.21,29.28,287376.0,25.4094,25.531,25.3747,25.4355,287376.0
2018-12-07 15:40:00,29.28,29.33,29.19,29.2,397694.0,25.4355,25.4789,25.3573,25.366,397694.0
2018-12-07 15:50:00,29.2,29.26,29.17,29.18,928570.0,25.366,25.4181,25.3399,25.3486,928570.0
2018-12-10 09:30:00,29.25,29.27,28.68,28.68,175705.0,25.4094,25.4268,24.9143,24.9143,175705.0
2018-12-10 09:40:00,28.68,28.68,28.49,28.52,250540.0,24.9143,24.9143,24.7492,24.7753,250540.0
2018-12-10 09:50:00,28.53,28.54,28.45,28.48,154467.0,24.784,24.7926,24.7145,24.7405,154467.0
2018-12-10 10:00:00,28.49,28.49,28.33,28.44,277805.0,24.7492,24.7492,24.6102,24.7058,277805.0
2018-12-10 10:10:00,28.44,28.46,28.35,28.39,166291.0,24.7058,24.7231,24.6276,24.6623,166291.0
2018-12-10 10:20:00,28.39,28.45,28.36,28.38,175498.0,24.6623,24.7145,24.6363,24.6537,175498.0
2018-12-10 10:30:00,28.37,28.4,28.25,28.26,160266.0,24.645,24.671,24.5407,24.5494,160266.0
2018-12-10 10:40:00,28.25,28.36,28.25,28.31,159703.0,24.5407,24.6363,24.5407,24.5928,159703.0
2018-12-10 10:50:00,28.32,28.4,28.25,28.33,257942.0,24.6015,24.671,24.5407,24.6102,257942.0
2018-12-10 11:00:00,28.33,28.34,28.18,28.26,147087.0,24.6102,24.6189,24.4799,24.5494,147087.0
2018-12-10 11:10:00,28.25,28.32,28.15,28.21,114318.0,24.5407,24.6015,24.4539,24.506,114318.0
2018-12-10 11:20:00,28.21,28.27,28.15,28.24,136469.0,24.506,24.5581,24.4539,24.532,136469.0
2018-12-10 11:30:00,28.24,28.32,28.18,28.29,136366.0,24.532,24.6015,24.4799,24.5755,136366.0
2018-12-10 11:40:00,28.29,28.34,28.24,28.3,108549.0,24.5755,24.6189,24.532,24.5842,108549.0
2018-12-10 11:50:00,28.29,28.33,28.2,28.24,102611.0,24.5755,24.6102,24.4973,24.532,102611.0
2018-12-10 12:00:00,28.24,28.28,28.2,28.28,129128.0,24.532,24.5668,24.4973,24.5668,129128.0
2018-12-10 12:10:00,28.28,28.4,28.25,28.3,147763.0,24.5668,24.671,24.5407,24.5842,147763.0
2018-12-10 12:20:00,28.29,28.42,28.28,28.38,123966.0,24.5755,24.6884,24.5668,24.6537,123966.0
2018-12-10 12:30:00,28.38,28.59,28.36,28.58,105709.0,24.6537,24.8361,24.6363,24.8274,105709.0
2018-12-10 12:40:00,28.57,28.65,28.55,28.62,133459.0,24.8187,24.8882,24.8013,24.8621,133459.0
2018-12-10 12:50:00,28.63,28.64,28.5,28.51,77025.0,24.8708,24.8795,24.7579,24.7666,77025.0
2018-12-10 13:00:00,28.51,28.54,28.42,28.48,82215.0,24.7666,24.7926,24.6884,24.7405,82215.0
2018-12-10 13:10:00,28.48,28.62,28.45,28.59,93106.0,24.7405,24.8621,24.7145,24.8361,93106.0
2018-12-10 13:20:00,28.6,28.6,28.52,28.53,56618.0,24.8448,24.8448,24.7753,24.784,56618.0
2018-12-10 13:30:00,28.54,28.69,28.53,28.65,83744.0,24.7926,24.923,24.784,24.8882,83744.0
2018-12-10 13:40:00,28.65,28.67,28.6,28.66,69873.0,24.8882,24.9056,24.8448,24.8969,69873.0
2018-12-10 13:50:00,28.66,28.72,28.63,28.64,70429.0,24.8969,24.949,24.8708,24.8795,70429.0
2018-12-10 14:00:00,28.63,28.69,28.59,28.66,118959.0,24.8708,24.923,24.8361,24.8969,118959.0
2018-12-10 14:10:00,28.66,28.67,28.59,28.61,108100.0,24.8969,24.9056,24.8361,24.8535,108100.0
2018-12-10 14:20:00,28.61,28.69,28.56,28.66,117541.0,24.8535,24.923,24.81,24.8969,117541.0
2018-12-10 14:30:00,28.67,28.82,28.66,28.77,97404.0,24.9056,25.0359,24.8969,24.9924,97404.0
2018-12-10 14:40:00,28.76,28.79,28.72,28.73,65685.0,24.9838,25.0098,24.949,24.9577,65685.0
2018-12-10 14:50:00,28.74,28.79,28.64,28.66,100160.0,24.9664,25.0098,24.8795,24.8969,100160.0
2018-12-10 15:00:00,28.65,28.71,28.62,28.69,103711.0,24.8882,24.9403,24.8621,24.923,103711.0
2018-12-10 15:10:00,28.7,28.74,28.66,28.73,142511.0,24.9316,24.9664,24.8969,24.9577,142511.0
2018-12-10 15:20:00,28.73,28.87,28.72,28.87,142615.0,24.9577,25.0793,24.949,25.0793,142615.0
2018-12-10 15:30:00,28.87,28.93,28.84,28.86,248952.0,25.0793,25.1314,25.0533,25.0706,248952.0
2018-12-10 15:40:00,28.86,28.87,28.8,28.8,239074.0,25.0706,25.0793,25.0185,25.0185,239074.0
2018-12-10 15:50:00,28.8,28.87,28.78,28.78,554149.0,25.0185,25.0793,25.0011,25.0011,554149.0
2018-12-11 09:30:00,29.12,29.35,29.08,29.32,313229.0,25.2965,25.4963,25.2617,25.4702,313229.0
2018-12-11 09:40:00,29.32,29.38,29.13,29.14,173956.0,25.4702,25.5224,25.3052,25.3139,173956.0
2018-12-11 09:50:00,29.13,29.15,29.01,29.06,172016.0,25.3052,25.3226,25.2009,25.2444,172016.0
2018-12-11 10:00:00,29.07,29.25,29.06,29.2,96790.0,25.2531,25.4094,25.2444,25.366,96790.0
2018-12-11 10:10:00,29.19,29.2,29.07,29.14,104846.0,25.3573,25.366,25.2531,25.3139,104846.0
2018-12-11 10:20:00,29.14,29.26,29.14,29.19,117851.0,25.3139,25.4181,25.3139,25.3573,117851.0
2018-12-11 10:30:00,29.2,29.24,29.13,29.23,104977.0,25.366,25.4007,25.3052,25.392,104977.0
2018-12-11 10:40:00,29.23,29.28,29.13,29.16,137443.0,25.392,25.4355,25.3052,25.3312,137443.0
2018-12-11 10:50:00,29.16,29.19,29.12,29.19,71204.0,25.3312,25.3573,25.2965,25.3573,71204.0
2018-12-11 11:00:00,29.19,29.27,29.17,29.27,85197.0,25.3573,25.4268,25.3399,25.4268,85197.0
2018-12-11 11:10:00,29.27,29.29,29.16,29.19,59123.0,25.4268,25.4442,25.3312,25.3573,59123.0
2018-12-11 11:20:00,29.19,29.24,29.17,29.21,67113.0,25.3573,25.4007,25.3399,25.3747,67113.0
2018-12-11 11:30:00,29.2,29.22,29.11,29.14,63420.0,25.366,25.3834,25.2878,25.3139,63420.0
2018-12-11 11:40:00,29.15,29.15,29.04,29.05,54330.0,25.3226,25.3226,25.227,25.2357,54330.0
2018-12-11 11:50:00,29.06,29.15,29.04,29.14,49467.0,25.2444,25.3226,25.227,25.3139,49467.0
2018-12-11 12:00:00,29.13,29.13,28.99,29.02,61468.0,25.3052,25.3052,25.1836,25.2096,61468.0
2018-12-11 12:10:00,29.02,29.02,28.9,28.94,45079.0,25.2096,25.2096,25.1054,25.1401,45079.0
2018-12-11 12:20:00,28.93,28.99,28.92,28.93,32813.0,25.1314,25.1836,25.1228,25.1314,32813.0
2018-12-11 12:30:00,28.93,28.95,28.87,28.93,52067.0,25.1314,25.1488,25.0793,25.1314,52067.0
2018-12-11 12:40:00,28.94,29.08,28.93,29.07,78804.0,25.1401,25.2617,25.1314,25.2531,78804.0
2018-12-11 12:50:00,29.07,29.08,29.01,29.03,53168.0,25.2531,25.2617,25.2009,25.2183,53168.0
2018-12-11 13:00:00,29.02,29.06,28.99,29.05,40370.0,25.2096,25.2444,25.1836,25.2357,40370.0
2018-12-11 13:10:00,29.05,29.14,29.02,29.14,60110.0,25.2357,25.3139,25.2096,25.3139,60110.0
2018-12-11 13:20:00,29.13,29.16,29.08,29.1,66275.0,25.3052,25.3312,25.2617,25.2791,66275.0
2018-12-11 13:30:00,29.1,29.13,29.03,29.12,60966.0,25.2791,25.3052,25.2183,25.2965,60966.0
2018-12-11 13:40:00,29.12,29.12,29.02,29.05,89468.0,25.2965,25.2965,25.2096,25.2357,89468.0
2018-12-11 13:50:00,29.05,29.14,29.04,29.06,186139.0,25.2357,25.3139,25.227,25.2444,186139.0
2018-12-11 14:00:00,29.05,29.13,28.99,29.0,87576.0,25.2357,25.3052,25.1836,25.1922,87576.0
2018-12-11 14:10:00,29.0,29.07,28.96,29.06,82083.0,25.1922,25.2531,25.1575,25.2444,82083.0
2018-12-11 14:20:00,29.05,29.15,29.04,29.14,70398.0,25.2357,25.3226,25.227,25.3139,70398.0
2018-12-11 14:30:00,29.14,29.2,29.1,29.12,135919.0,25.3139,25.366,25.2791,25.2965,135919.0
2018-12-11 14:40:00,29.13,29.23,29.11,29.16,126265.0,25.3052,25.392,25.2878,25.3312,126265.0
2018-12-11 14:50:00,29.16,29.21,29.13,29.17,93388.0,25.3312,25.3747,25.3052,25.3399,93388.0
2018-12-11 15:00:00,29.17,29.2,29.1,29.19,123994.0,25.3399,25.366,25.2791,25.3573,123994.0
2018-12-11 15:10:00,29.19,29.29,29.18,29.23,77837.0,25.3573,25.4442,25.3486,25.392,77837.0
2018-12-11 15:20:00,29.23,29.25,29.2,29.2,85136.0,25.392,25.4094,25.366,25.366,85136.0
2018-12-11 15:30:00,29.2,29.28,29.18,29.21,128166.0,25.366,25.4355,25.3486,25.3747,128166.0
2018-12-11 15:40:00,29.21,29.32,29.17,29.29,391235.0,25.3747,25.4702,25.3399,25.4442,391235.0
2018-12-11 15:50:00,29.29,29.29,29.22,29.24,411022.0,25.4442,25.4442,25.3834,25.4007,411022.0
2018-12-12 09:30:00,29.53,30.0,29.46,29.6,331994.0,25.6527,26.0609,25.5918,25.7135,331994.0
2018-12-12 09:40:00,29.57,29.67,29.51,29.58,74364.0,25.6874,25.7743,25.6353,25.6961,74364.0
2018-12-12 09:50:00,29.59,29.66,29.52,29.65,101771.0,25.7048,25.7656,25.644,25.7569,101771.0
2018-12-12 10:00:00,29.64,29.72,29.62,29.72,95033.0,25.7482,25.8177,25.7308,25.8177,95033.0
2018-12-12 10:10:00,29.72,29.92,29.67,29.91,178009.0,25.8177,25.9914,25.7743,25.9828,178009.0
2018-12-12 10:20:00,29.91,29.92,29.79,29.87,114539.0,25.9828,25.9914,25.8785,25.948,114539.0
2018-12-12 10:30:00,29.87,29.95,29.76,29.79,101421.0,25.948,26.0175,25.8525,25.8785,101421.0
2018-12-12 10:40:00,29.78,29.85,29.75,29.8,94890.0,25.8698,25.9306,25.8438,25.8872,94890.0
2018-12-12 10:50:00,29.8,29.9,29.76,29.85,240314.0,25.8872,25.9741,25.8525,25.9306,240314.0
2018-12-12 11:00:00,29.86,29.92,29.85,29.9,74917.0,25.9393,25.9914,25.9306,25.9741,74917.0
2018-12-12 11:10:00,29.9,29.9,29.78,29.8,69829.0,25.9741,25.9741,25.8698,25.8872,69829.0
2018-12-12 11:20:00,29.8,29.81,29.67,29.7,107804.0,25.8872,25.8959,25.7743,25.8003,107804.0
2018-12-12 11:30:00,29.7,29.75,29.69,29.71,63603.0,25.8003,25.8438,25.7916,25.809,63603.0
2018-12-12 11:40:00,29.71,29.93,29.66,29.87,234119.0,25.809,26.0001,25.7656,25.948,234119.0
2018-12-12 11:50:00,29.87,29.87,29.76,29.84,58779.0,25.948,25.948,25.8525,25.922,58779.0
2018-12-12 12:00:00,29.85,29.9,29.81,29.83,75082.0,25.9306,25.9741,25.8959,25.9133,75082.0
2018-12-12 12:10:00,29.83,29.9,29.83,29.89,57210.0,25.9133,25.9741,25.9133,25.9654,57210.0
2018-12-12 12:20:00,29.88,29.95,29.87,29.94,72207.0,25.9567,26.0175,25.948,26.0088,72207.0
2018-12-12 12:30:00,29.94,29.94,29.82,29.84,74253.0,26.0088,26.0088,25.9046,25.922,74253.0
2018-12-12 12:40:00,29.85,29.87,29.83,29.87,156463.0,25.9306,25.948,25.9133,25.948,156463.0
2018-12-12 12:50:00,29.87,29.92,29.82,29.83,196249.0,25.948,25.9914,25.9046,25.9133,196249.0
2018-12-12 13:00:00,29.84,29.86,29.83,29.86,62352.0,25.922,25.9393,25.9133,25.9393,62352.0
2018-12-12 13:10:00,29.85,29.86,29.78,29.8,87487.0,25.9306,25.9393,25.8698,25.8872,87487.0
2018-12-12 13:20:00,29.79,29.83,29.78,29.78,142920.0,25.8785,25.9133,25.8698,25.8698,142920.0
2018-12-12 13:30:00,29.78,29.82,29.76,29.8,91259.0,25.8698,25.9046,25.8525,25.8872,91259.0
2018-12-12 13:40:00,29.8,29.86,29.8,29.84,85505.0,25.8872,25.9393,25.8872,25.922,85505.0
2018-12-12 13:50:00,29.84,29.84,29.75,29.8,79795.0,25.922,25.922,25.8438,25.8872,79795.0
2018-12-12 14:00:00,29.8,29.82,29.71,29.74,88114.0,25.8872,25.9046,25.809,25.8351,88114.0
2018-12-12 14:10:00,29.75,29.77,29.67,29.77,111893.0,25.8438,25.8611,25.7743,25.8611,111893.0
2018-12-12 14:20:00,29.77,29.77,29.68,29.71,95433.0,25.8611,25.8611,25.783,25.809,95433.0
2018-12-12 14:30:00,29.71,29.76,29.65,29.72,251291.0,25.809,25.8525,25.7569,25.8177,251291.0
2018-12-12 14:40:00,29.73,29.76,29.7,29.72,88394.0,25.8264,25.8525,25.8003,25.8177,88394.0
2018-12-12 14:50:00,29.71,29.76,29.69,29.73,82742.0,25.809,25.8525,25.7916,25.8264,82742.0
2018-12-12 15:00:00,29.73,29.76,29.68,29.74,108785.0,25.8264,25.8525,25.783,25.8351,108785.0
2018-12-12 15:10:00,29.73,29.76,29.65,29.67,111419.0,25.8264,25.8525,25.7569,25.7743,111419.0
2018-12-12 15:20:00,29.67,29.76,29.66,29.72,123407.0,25.7743,25.8525,25.7656,25.8177,123407.0
2018-12-12 15:30:00,29.73,29.85,29.73,29.85,233025.0,25.8264,25.9306,25.8264,25.9306,233025.0
2018-12-12 15:40:00,29.85,29.86,29.74,29.8,370278.0,25.9306,25.9393,25.8351,25.8872,370278.0
2018-12-12 15:50:00,29.79,29.81,29.73,29.75,684527.0,25.8785,25.8959,25.8264,25.8438,684527.0
2018-12-13 09:30:00,29.75,29.94,29.64,29.87,136792.0,25.8438,26.0088,25.7482,25.948,136792.0
2018-12-13 09:40:00,29.87,29.88,29.58,29.59,84835.0,25.948,25.9567,25.6961,25.7048,84835.0
2018-12-13 09:50:00,29.57,29.59,29.43,29.49,100557.0,25.6874,25.7048,25.5658,25.6179,100557.0
2018-12-13 10:00:00,29.5,29.74,29.47,29.69,141043.0,25.6266,25.8351,25.6005,25.7916,141043.0
2018-12-13 10:10:00,29.69,29.7,29.6,29.62,133286.0,25.7916,25.8003,25.7135,25.7308,133286.0
2018-12-13 10:20:00,29.62,29.64,29.46,29.48,163464.0,25.7308,25.7482,25.5918,25.6092,163464.0
2018-12-13 10:30:00,29.48,29.51,29.42,29.51,99136.0,25.6092,25.6353,25.5571,25.6353,99136.0
2018-12-13 10:40:00,29.5,29.57,29.46,29.51,78978.0,25.6266,25.6874,25.5918,25.6353,78978.0
2018-12-13 10:50:00,29.51,29.63,29.45,29.58,104478.0,25.6353,25.7395,25.5832,25.6961,104478.0
2018-12-13 11:00:00,29.58,29.64,29.5,29.61,98978.0,25.6961,25.7482,25.6266,25.7222,98978.0
2018-12-13 11:10:00,29.61,29.71,29.57,29.66,87361.0,25.7222,25.809,25.6874,25.7656,87361.0
2018-12-13 11:20:00,29.66,29.68,29.57,29.64,152656.0,25.7656,25.783,25.6874,25.7482,152656.0
2018-12-13 11:30:00,29.63,29.73,29.59,29.66,85754.0,25.7395,25.8264,25.7048,25.7656,85754.0
2018-12-13 11:40:00,29.66,29.74,29.63,29.73,98335.0,25.7656,25.8351,25.7395,25.8264,98335.0
2018-12-13 11:50:00,29.72,29.81,29.71,29.76,76066.0,25.8177,25.8959,25.809,25.8525,76066.0
2018-12-13 12:00:00,29.74,29.8,29.7,29.78,110331.0,25.8351,25.8872,25.8003,25.8698,110331.0
2018-12-13 12:10:00,29.78,29.79,29.65,29.66,87290.0,25.8698,25.8785,25.7569,25.7656,87290.0
2018-12-13 12:20:00,29.67,29.73,29.66,29.72,46730.0,25.7743,25.8264,25.7656,25.8177,46730.0
2018-12-13 12:30:00,29.71,29.78,29.68,29.77,53714.0,25.809,25.8698,25.783,25.8611,53714.0
2018-12-13 12:40:00,29.76,29.78,29.71,29.72,33171.0,25.8525,25.8698,25.809,25.8177,33171.0
2018-12-13 12:50:00,29.71,29.74,29.71,29.73,53052.0,25.809,25.8351,25.809,25.8264,53052.0
2018-12-13 13:00:00,29.73,29.73,29.65,29.73,71424.0,25.8264,25.8264,25.7569,25.8264,71424.0
2018-12-13 13:10:00,29.73,29.79,29.69,29.75,39778.0,25.8264,25.8785,25.7916,25.8438,39778.0
2018-12-13 13:20:00,29.75,29.77,29.68,29.71,47352.0,25.8438,25.8611,25.783,25.809,47352.0
2018-12-13 13:30:00,29.71,29.82,29.71,29.8,79300.0,25.809,25.9046,25.809,25.8872,79300.0
2018-12-13 13:40:00,29.81,29.83,29.74,29.77,60559.0,25.8959,25.9133,25.8351,25.8611,60559.0
2018-12-13 13:50:00,29.77,29.78,29.64,29.65,48221.0,25.8611,25.8698,25.7482,25.7569,48221.0
2018-12-13 14:00:00,29.65,29.68,29.55,29.56,57636.0,25.7569,25.783,25.67,25.6787,57636.0
2018-12-13 14:10:00,29.56,29.61,29.54,29.57,60119.0,25.6787,25.7222,25.6613,25.6874,60119.0
2018-12-13 14:20:00,29.58,29.59,29.53,29.59,74026.0,25.6961,25.7048,25.6527,25.7048,74026.0
2018-12-13 14:30:00,29.6,29.61,29.54,29.6,56912.0,25.7135,25.7222,25.6613,25.7135,56912.0
2018-12-13 14:40:00,29.6,29.62,29.58,29.6,50932.0,25.7135,25.7308,25.6961,25.7135,50932.0
2018-12-13 14:50:00,29.6,29.67,29.6,29.63,55304.0,25.7135,25.7743,25.7135,25.7395,55304.0
2018-12-13 15:00:00,29.63,29.65,29.57,29.6,77602.0,25.7395,25.7569,25.6874,25.7135,77602.0
2018-12-13 15:10:00,29.59,29.7,29.59,29.69,84855.0,25.7048,25.8003,25.7048,25.7916,84855.0
2018-12-13 15:20:00,29.69,29.75,29.65,29.66,159165.0,25.7916,25.8438,25.7569,25.7656,159165.0
2018-12-13 15:30:00,29.65,29.67,29.61,29.65,177078.0,25.7569,25.7743,25.7222,25.7569,177078.0
2018-12-13 15:40:00,29.65,29.74,29.64,29.71,297492.0,25.7569,25.8351,25.7482,25.809,297492.0
2018-12-13 15:50:00,29.7,29.78,29.68,29.76,1105915.0,25.8003,25.8698,25.783,25.8525,1105915.0
2018-12-14 09:30:00,29.59,30.06,29.51,30.03,304488.0,25.7048,26.1131,25.6353,26.087,304488.0
2018-12-14 09:40:00,30.04,30.21,29.95,30.1,486915.0,26.0957,26.2434,26.0175,26.1478,486915.0
2018-12-14 09:50:00,30.1,30.21,29.96,30.01,286242.0,26.1478,26.2434,26.0262,26.0696,286242.0
2018-12-14 10:00:00,30.01,30.29,30.01,30.26,244820.0,26.0696,26.3129,26.0696,26.2868,244820.0
2018-12-14 10:10:00,30.26,30.31,30.15,30.2,288211.0,26.2868,26.3302,26.1912,26.2347,288211.0
2018-12-14 10:20:00,30.2,30.38,30.18,30.27,199524.0,26.2347,26.391,26.2173,26.2955,199524.0
2018-12-14 10:30:00,30.27,30.35,30.23,30.35,190039.0,26.2955,26.365,26.2607,26.365,190039.0
2018-12-14 10:40:00,30.34,30.4,30.27,30.35,182987.0,26.3563,26.4084,26.2955,26.365,182987.0
2018-12-14 10:50:00,30.34,30.35,30.27,30.29,140230.0,26.3563,26.365,26.2955,26.3129,140230.0
2018-12-14 11:00:00,30.29,30.32,30.17,30.26,123926.0,26.3129,26.3389,26.2086,26.2868,123926.0
2018-12-14 11:10:00,30.25,30.27,30.09,30.1,212559.0,26.2781,26.2955,26.1391,26.1478,212559.0
2018-12-14 11:20:00,30.1,30.11,29.97,30.01,134370.0,26.1478,26.1565,26.0349,26.0696,134370.0
2018-12-14 11:30:00,30.01,30.07,29.99,30.07,121196.0,26.0696,26.1218,26.0523,26.1218,121196.0
2018-12-14 11:40:00,30.06,30.08,29.93,29.93,136505.0,26.1131,26.1304,26.0001,26.0001,136505.0
2018-12-14 11:50:00,29.92,29.92,29.79,29.85,138142.0,25.9914,25.9914,25.8785,25.9306,138142.0
2018-12-14 12:00:00,29.85,29.93,29.85,29.9,136992.0,25.9306,26.0001,25.9306,25.9741,136992.0
2018-12-14 12:10:00,29.9,29.92,29.79,29.82,107821.0,25.9741,25.9914,25.8785,25.9046,107821.0
2018-12-14 12:20:00,29.82,29.83,29.73,29.76,76901.0,25.9046,25.9133,25.8264,25.8525,76901.0
2018-12-14 12:30:00,29.76,29.82,29.73,29.77,97237.0,25.8525,25.9046,25.8264,25.8611,97237.0
2018-12-14 12:40:00,29.76,29.76,29.67,29.7,39164.0,25.8525,25.8525,25.7743,25.8003,39164.0
2018-12-14 12:50:00,29.7,29.8,29.69,29.77,62924.0,25.8003,25.8872,25.7916,25.8611,62924.0
2018-12-14 13:00:00,29.77,29.78,29.71,29.76,87460.0,25.8611,25.8698,25.809,25.8525,87460.0
2018-12-14 13:10:00,29.75,29.76,29.67,29.67,57303.0,25.8438,25.8525,25.7743,25.7743,57303.0
2018-12-14 13:20:00,29.67,29.69,29.62,29.63,43682.0,25.7743,25.7916,25.7308,25.7395,43682.0
2018-12-14 13:30:00,29.62,29.66,29.6,29.63,89436.0,25.7308,25.7656,25.7135,25.7395,89436.0
2018-12-14 13:40:00,29.63,29.67,29.57,29.58,94463.0,25.7395,25.7743,25.6874,25.6961,94463.0
2018-12-14 13:50:00,29.59,29.61,29.53,29.57,70238.0,25.7048,25.7222,25.6527,25.6874,70238.0
2018-12-14 14:00:00,29.57,29.58,29.52,29.55,76015.0,25.6874,25.6961,25.644,25.67,76015.0
2018-12-14 14:10:00,29.55,29.58,29.5,29.58,75441.0,25.67,25.6961,25.6266,25.6961,75441.0
2018-12-14 14:20:00,29.57,29.62,29.55,29.6,83815.0,25.6874,25.7308,25.67,25.7135,83815.0
2018-12-14 14:30:00,29.61,29.61,29.47,29.48,76736.0,25.7222,25.7222,25.6005,25.6092,76736.0
2018-12-14 14:40:00,29.47,29.52,29.43,29.48,108203.0,25.6005,25.644,25.5658,25.6092,108203.0
2018-12-14 14:50:00,29.48,29.56,29.46,29.54,81005.0,25.6092,25.6787,25.5918,25.6613,81005.0
2018-12-14 15:00:00,29.53,29.56,29.5,29.54,98184.0,25.6527,25.6787,25.6266,25.6613,98184.0
2018-12-14 15:10:00,29.54,29.62,29.53,29.61,129248.0,25.6613,25.7308,25.6527,25.7222,129248.0
2018-12-14 15:20:00,29.6,29.61,29.52,29.53,88287.0,25.7135,25.7222,25.644,25.6527,88287.0
2018-12-14 15:30:00,29.53,29.56,29.5,29.54,139759.0,25.6527,25.6787,25.6266,25.6613,139759.0
2018-12-14 15:40:00,29.53,29.54,29.46,29.51,174542.0,25.6527,25.6613,25.5918,25.6353,174542.0
2018-12-14 15:50:00,29.51,29.57,29.48,29.55,640859.0,25.6353,25.6874,25.6092,25.67,640859.0
2018-12-17 09:30:00,29.55,29.63,29.21,29.27,224107.0,25.67,25.7395,25.3747,25.4268,224107.0
2018-12-17 09:40:00,29.27,29.36,29.22,29.34,130230.0,25.4268,25.505,25.3834,25.4876,130230.0
2018-12-17 09:50:00,29.34,29.35,29.22,29.34,85219.0,25.4876,25.4963,25.3834,25.4876,85219.0
2018-12-17 10:00:00,29.33,29.41,29.27,29.34,95842.0,25.4789,25.5484,25.4268,25.4876,95842.0
2018-12-17 10:10:00,29.34,29.45,29.31,29.35,79193.0,25.4876,25.5832,25.4615,25.4963,79193.0
2018-12-17 10:20:00,29.35,29.35,29.14,29.15,110886.0,25.4963,25.4963,25.3139,25.3226,110886.0
2018-12-17 10:30:00,29.15,29.23,29.11,29.16,111425.0,25.3226,25.392,25.2878,25.3312,111425.0
2018-12-17 10:40:00,29.15,29.29,29.14,29.22,67781.0,25.3226,25.4442,25.3139,25.3834,67781.0
2018-12-17 10:50:00,29.23,29.29,29.2,29.27,57564.0,25.392,25.4442,25.366,25.4268,57564.0
2018-12-17 11:00:00,29.28,29.4,29.28,29.37,84877.0,25.4355,25.5397,25.4355,25.5137,84877.0
2018-12-17 11:10:00,29.37,29.47,29.34,29.43,174887.0,25.5137,25.6005,25.4876,25.5658,174887.0
2018-12-17 11:20:00,29.43,29.47,29.41,29.43,100983.0,25.5658,25.6005,25.5484,25.5658,100983.0
2018-12-17 11:30:00,29.44,29.51,29.43,29.51,62402.0,25.5745,25.6353,25.5658,25.6353,62402.0
2018-12-17 11:40:00,29.5,29.52,29.33,29.39,127583.0,25.6266,25.644,25.4789,25.531,127583.0
2018-12-17 11:50:00,29.4,29.4,29.32,29.36,84717.0,25.5397,25.5397,25.4702,25.505,84717.0
2018-12-17 12:00:00,29.36,29.44,29.3,29.32,189874.0,25.505,25.5745,25.4529,25.4702,189874.0
2018-12-17 12:10:00,29.31,29.31,29.16,29.17,77197.0,25.4615,25.4615,25.3312,25.3399,77197.0
2018-12-17 12:20:00,29.17,29.22,29.15,29.19,90754.0,25.3399,25.3834,25.3226,25.3573,90754.0
2018-12-17 12:30:00,29.18,29.21,29.1,29.12,79657.0,25.3486,25.3747,25.2791,25.2965,79657.0
2018-12-17 12:40:00,29.12,29.14,29.02,29.06,53919.0,25.2965,25.3139,25.2096,25.2444,53919.0
2018-12-17 12:50:00,29.06,29.06,28.94,28.96,94525.0,25.2444,25.2444,25.1401,25.1575,94525.0
2018-12-17 13:00:00,28.96,29.09,28.95,29.07,99946.0,25.1575,25.2704,25.1488,25.2531,99946.0
2018-12-17 13:10:00,29.06,29.08,29.01,29.05,69963.0,25.2444,25.2617,25.2009,25.2357,69963.0
2018-12-17 13:20:00,29.04,29.1,28.99,29.03,56069.0,25.227,25.2791,25.1836,25.2183,56069.0
2018-12-17 13:30:00,29.03,29.05,28.98,29.04,77551.0,25.2183,25.2357,25.1749,25.227,77551.0
2018-12-17 13:40:00,29.04,29.08,28.97,28.99,51709.0,25.227,25.2617,25.1662,25.1836,51709.0
2018-12-17 13:50:00,29.0,29.04,28.95,28.96,122879.0,25.1922,25.227,25.1488,25.1575,122879.0
2018-12-17 14:00:00,28.96,28.99,28.92,28.95,73281.0,25.1575,25.1836,25.1228,25.1488,73281.0
2018-12-17 14:10:00,28.95,28.96,28.9,28.96,89114.0,25.1488,25.1575,25.1054,25.1575,89114.0
2018-12-17 14:20:00,28.95,29.0,28.92,28.94,109397.0,25.1488,25.1922,25.1228,25.1401,109397.0
2018-12-17 14:30:00,28.93,28.97,28.89,28.93,89546.0,25.1314,25.1662,25.0967,25.1314,89546.0
2018-12-17 14:40:00,28.93,28.99,28.92,28.94,105344.0,25.1314,25.1836,25.1228,25.1401,105344.0
2018-12-17 14:50:00,28.95,28.96,28.88,28.93,112282.0,25.1488,25.1575,25.088,25.1314,112282.0
2018-12-17 15:00:00,28.93,29.0,28.9,28.91,203513.0,25.1314,25.1922,25.1054,25.1141,203513.0
2018-12-17 15:10:00,28.9,28.99,28.87,28.88,168450.0,25.1054,25.1836,25.0793,25.088,168450.0
2018-12-17 15:20:00,28.88,28.92,28.79,28.81,180484.0,25.088,25.1228,25.0098,25.0272,180484.0
2018-12-17 15:30:00,28.82,28.84,28.74,28.79,233260.0,25.0359,25.0533,24.9664,25.0098,233260.0
2018-12-17 15:40:00,28.78,28.85,28.74,28.78,304631.0,25.0011,25.0619,24.9664,25.0011,304631.0
2018-12-17 15:50:00,28.78,28.95,28.77,28.93,615706.0,25.0011,25.1488,24.9924,25.1314,615706.0
2018-12-18 09:30:00,28.98,29.32,28.95,29.3,160890.0,25.1749,25.4702,25.1488,25.4529,160890.0
2018-12-18 09:40:00,29.3,29.35,29.15,29.24,97015.0,25.4529,25.4963,25.3226,25.4007,97015.0
2018-12-18 09:50:00,29.24,29.25,29.15,29.23,71705.0,25.4007,25.4094,25.3226,25.392,71705.0
2018-12-18 10:00:00,29.23,29.27,29.1,29.16,82562.0,25.392,25.4268,25.2791,25.3312,82562.0
2018-12-18 10:10:00,29.17,29.17,28.98,28.99,106465.0,25.3399,25.3399,25.1749,25.1836,106465.0
2018-12-18 10:20:00,29.0,29.01,28.87,28.99,137104.0,25.1922,25.2009,25.0793,25.1836,137104.0
2018-12-18 10:30:00,28.99,29.0,28.83,28.9,203803.0,25.1836,25.1922,25.0446,25.1054,203803.0
2018-12-18 10:40:00,28.9,28.93,28.77,28.81,117359.0,25.1054,25.1314,24.9924,25.0272,117359.0
2018-12-18 10:50:00,28.81,28.83,28.68,28.7,145520.0,25.0272,25.0446,24.9143,24.9316,145520.0
2018-12-18 11:00:00,28.7,28.71,28.45,28.5,325102.0,24.9316,24.9403,24.7145,24.7579,325102.0
2018-12-18 11:10:00,28.5,28.55,28.43,28.5,168075.0,24.7579,24.8013,24.6971,24.7579,168075.0
2018-12-18 11:20:00,28.49,28.5,28.42,28.5,63918.0,24.7492,24.7579,24.6884,24.7579,63918.0
2018-12-18 11:30:00,28.5,28.56,28.49,28.53,79049.0,24.7579,24.81,24.7492,24.784,79049.0
2018-12-18 11:40:00,28.53,28.61,28.51,28.59,63318.0,24.784,24.8535,24.7666,24.8361,63318.0
2018-12-18 11:50:00,28.59,28.61,28.54,28.57,91352.0,24.8361,24.8535,24.7926,24.8187,91352.0
2018-12-18 12:00:00,28.57,28.66,28.56,28.6,147993.0,24.8187,24.8969,24.81,24.8448,147993.0
2018-12-18 12:10:00,28.6,28.62,28.51,28.58,119417.0,24.8448,24.8621,24.7666,24.8274,119417.0
2018-12-18 12:20:00,28.58,28.58,28.52,28.53,68806.0,24.8274,24.8274,24.7753,24.784,68806.0
2018-12-18 12:30:00,28.52,28.53,28.42,28.42,171469.0,24.7753,24.784,24.6884,24.6884,171469.0
2018-12-18 12:40:00,28.43,28.46,28.37,28.43,122372.0,24.6971,24.7231,24.645,24.6971,122372.0
2018-12-18 12:50:00,28.43,28.48,28.39,28.46,94908.0,24.6971,24.7405,24.6623,24.7231,94908.0
2018-12-18 13:00:00,28.47,28.51,28.45,28.46,45925.0,24.7318,24.7666,24.7145,24.7231,45925.0
2018-12-18 13:10:00,28.46,28.5,28.42,28.44,62086.0,24.7231,24.7579,24.6884,24.7058,62086.0
2018-12-18 13:20:00,28.44,28.48,28.41,28.45,74977.0,24.7058,24.7405,24.6797,24.7145,74977.0
2018-12-18 13:30:00,28.43,28.48,28.4,28.44,93231.0,24.6971,24.7405,24.671,24.7058,93231.0
2018-12-18 13:40:00,28.44,28.54,28.44,28.51,92229.0,24.7058,24.7926,24.7058,24.7666,92229.0
2018-12-18 13:50:00,28.51,28.51,28.43,28.44,60884.0,24.7666,24.7666,24.6971,24.7058,60884.0
2018-12-18 14:00:00,28.44,28.53,28.43,28.53,93345.0,24.7058,24.784,24.6971,24.784,93345.0
2018-12-18 14:10:00,28.53,28.54,28.46,28.49,71105.0,24.784,24.7926,24.7231,24.7492,71105.0
2018-12-18 14:20:00,28.49,28.51,28.46,28.48,106288.0,24.7492,24.7666,24.7231,24.7405,106288.0
2018-12-18 14:30:00,28.48,28.5,28.44,28.46,188739.0,24.7405,24.7579,24.7058,24.7231,188739.0
2018-12-18 14:40:00,28.46,28.49,28.36,28.42,187750.0,24.7231,24.7492,24.6363,24.6884,187750.0
2018-12-18 14:50:00,28.42,28.44,28.3,28.31,107616.0,24.6884,24.7058,24.5842,24.5928,107616.0
2018-12-18 15:00:00,28.31,28.41,28.28,28.35,190692.0,24.5928,24.6797,24.5668,24.6276,190692.0
2018-12-18 15:10:00,28.35,28.43,28.34,28.37,114012.0,24.6276,24.6971,24.6189,24.645,114012.0
2018-12-18 15:20:00,28.36,28.39,28.28,28.35,236018.0,24.6363,24.6623,24.5668,24.6276,236018.0
2018-12-18 15:30:00,28.35,28.42,28.35,28.36,257184.0,24.6276,24.6884,24.6276,24.6363,257184.0
2018-12-18 15:40:00,28.36,28.54,28.35,28.54,349151.0,24.6363,24.7926,24.6276,24.7926,349151.0
2018-12-18 15:50:00,28.53,28.58,28.49,28.55,855656.0,24.784,24.8274,24.7492,24.8013,855656.0
2018-12-19 09:30:00,28.7,28.87,28.59,28.63,131396.0,24.9316,25.0793,24.8361,24.8708,131396.0
2018-12-19 09:40:00,28.62,28.65,28.48,28.57,87422.0,24.8621,24.8882,24.7405,24.8187,87422.0
2018-12-19 09:50:00,28.57,28.71,28.55,28.6,95500.0,24.8187,24.9403,24.8013,24.8448,95500.0
2018-12-19 10:00:00,28.6,28.69,28.6,28.65,56314.0,24.8448,24.923,24.8448,24.8882,56314.0
2018-12-19 10:10:00,28.65,28.74,28.64,28.71,72600.0,24.8882,24.9664,24.8795,24.9403,72600.0
2018-12-19 10:20:00,28.71,28.76,28.68,28.76,52182.0,24.9403,24.9838,24.9143,24.9838,52182.0
2018-12-19 10:30:00,28.74,28.79,28.71,28.73,45206.0,24.9664,25.0098,24.9403,24.9577,45206.0
2018-12-19 10:40:00,28.71,28.71,28.61,28.61,39090.0,24.9403,24.9403,24.8535,24.8535,39090.0
2018-12-19 10:50:00,28.61,28.66,28.57,28.63,82290.0,24.8535,24.8969,24.8187,24.8708,82290.0
2018-12-19 11:00:00,28.63,28.69,28.59,28.66,90362.0,24.8708,24.923,24.8361,24.8969,90362.0
2018-12-19 11:10:00,28.65,28.66,28.57,28.61,59823.0,24.8882,24.8969,24.8187,24.8535,59823.0
2018-12-19 11:20:00,28.61,28.63,28.5,28.52,61525.0,24.8535,24.8708,24.7579,24.7753,61525.0
2018-12-19 11:30:00,28.51,28.55,28.49,28.53,47806.0,24.7666,24.8013,24.7492,24.784,47806.0
2018-12-19 11:40:00,28.53,28.59,28.51,28.58,77886.0,24.784,24.8361,24.7666,24.8274,77886.0
2018-12-19 11:50:00,28.58,28.65,28.56,28.61,87025.0,24.8274,24.8882,24.81,24.8535,87025.0
2018-12-19 12:00:00,28.61,28.68,28.6,28.66,40786.0,24.8535,24.9143,24.8448,24.8969,40786.0
2018-12-19 12:10:00,28.66,28.66,28.62,28.62,35552.0,24.8969,24.8969,24.8621,24.8621,35552.0
2018-12-19 12:20:00,28.62,28.69,28.6,28.63,56937.0,24.8621,24.923,24.8448,24.8708,56937.0
2018-12-19 12:30:00,28.64,28.66,28.61,28.61,31264.0,24.8795,24.8969,24.8535,24.8535,31264.0
2018-12-19 12:40:00,28.61,28.62,28.56,28.59,52060.0,24.8535,24.8621,24.81,24.8361,52060.0
2018-12-19 12:50:00,28.59,28.61,28.53,28.54,68175.0,24.8361,24.8535,24.784,24.7926,68175.0
2018-12-19 13:00:00,28.53,28.6,28.52,28.56,64612.0,24.784,24.8448,24.7753,24.81,64612.0
2018-12-19 13:10:00,28.56,28.57,28.51,28.54,65946.0,24.81,24.8187,24.7666,24.7926,65946.0
2018-12-19 13:20:00,28.54,28.58,28.5,28.56,124924.0,24.7926,24.8274,24.7579,24.81,124924.0
2018-12-19 13:30:00,28.57,28.59,28.54,28.55,64871.0,24.8187,24.8361,24.7926,24.8013,64871.0
2018-12-19 13:40:00,28.56,28.59,28.55,28.56,91540.0,24.81,24.8361,24.8013,24.81,91540.0
2018-12-19 13:50:00,28.56,28.72,28.52,28.69,114690.0,24.81,24.949,24.7753,24.923,114690.0
2018-12-19 14:00:00,28.75,28.75,28.4,28.47,133410.0,24.9751,24.9751,24.671,24.7318,133410.0
2018-12-19 14:10:00,28.47,28.51,28.29,28.44,240831.0,24.7318,24.7666,24.5755,24.7058,240831.0
2018-12-19 14:20:00,28.44,28.55,28.41,28.51,226609.0,24.7058,24.8013,24.6797,24.7666,226609.0
2018-12-19 14:30:00,28.5,28.59,28.47,28.55,113480.0,24.7579,24.8361,24.7318,24.8013,113480.0
2018-12-19 14:40:00,28.54,28.54,28.3,28.39,210580.0,24.7926,24.7926,24.5842,24.6623,210580.0
2018-12-19 14:50:00,28.38,28.41,28.25,28.28,343379.0,24.6537,24.6797,24.5407,24.5668,343379.0
2018-12-19 15:00:00,28.28,28.28,28.07,28.24,283319.0,24.5668,24.5668,24.3844,24.532,283319.0
2018-12-19 15:10:00,28.24,28.35,28.16,28.23,218257.0,24.532,24.6276,24.4625,24.5233,218257.0
2018-12-19 15:20:00,28.23,28.38,28.18,28.24,226548.0,24.5233,24.6537,24.4799,24.532,226548.0
2018-12-19 15:30:00,28.24,28.33,28.2,28.22,261644.0,24.532,24.6102,24.4973,24.5147,261644.0
2018-12-19 15:40:00,28.21,28.31,28.15,28.28,221906.0,24.506,24.5928,24.4539,24.5668,221906.0
2018-12-19 15:50:00,28.28,28.3,28.22,28.23,338189.0,24.5668,24.5842,24.5147,24.5233,338189.0
2018-12-20 09:30:00,28.07,28.21,27.5,27.89,616176.0,24.3844,24.506,23.8892,24.228,616176.0
2018-12-20 09:40:00,27.89,27.89,27.63,27.7,255165.0,24.228,24.228,24.0021,24.0629,255165.0
2018-12-20 09:50:00,27.7,27.82,27.63,27.8,76781.0,24.0629,24.1672,24.0021,24.1498,76781.0
2018-12-20 10:00:00,27.81,27.98,27.77,27.95,212279.0,24.1585,24.3062,24.1237,24.2801,212279.0
2018-12-20 10:10:00,27.95,28.02,27.9,27.98,224872.0,24.2801,24.3409,24.2367,24.3062,224872.0
2018-12-20 10:20:00,27.98,28.0,27.78,27.81,243708.0,24.3062,24.3235,24.1324,24.1585,243708.0
2018-12-20 10:30:00,27.8,27.9,27.71,27.75,292461.0,24.1498,24.2367,24.0716,24.1064,292461.0
2018-12-20 10:40:00,27.75,27.89,27.66,27.66,149613.0,24.1064,24.228,24.0282,24.0282,149613.0
2018-12-20 10:50:00,27.67,27.74,27.64,27.68,244712.0,24.0369,24.0977,24.0108,24.0456,244712.0
2018-12-20 11:00:00,27.67,27.78,27.64,27.73,98728.0,24.0369,24.1324,24.0108,24.089,98728.0
2018-12-20 11:10:00,27.74,27.75,27.67,27.69,104099.0,24.0977,24.1064,24.0369,24.0543,104099.0
2018-12-20 11:20:00,27.69,27.72,27.66,27.72,153410.0,24.0543,24.0803,24.0282,24.0803,153410.0
2018-12-20 11:30:00,27.71,27.72,27.66,27.66,205048.0,24.0716,24.0803,24.0282,24.0282,205048.0
2018-12-20 11:40:00,27.66,27.73,27.66,27.69,132817.0,24.0282,24.089,24.0282,24.0543,132817.0
2018-12-20 11:50:00,27.69,27.87,27.64,27.75,225917.0,24.0543,24.2106,24.0108,24.1064,225917.0
2018-12-20 12:00:00,27.76,27.8,27.71,27.73,129119.0,24.1151,24.1498,24.0716,24.089,129119.0
2018-12-20 12:10:00,27.73,27.79,27.69,27.78,136609.0,24.089,24.1411,24.0543,24.1324,136609.0
2018-12-20 12:20:00,27.79,27.89,27.78,27.88,81606.0,24.1411,24.228,24.1324,24.2193,81606.0
2018-12-20 12:30:00,27.87,27.89,27.74,27.75,120463.0,24.2106,24.228,24.0977,24.1064,120463.0
2018-12-20 12:40:00,27.75,27.77,27.69,27.73,85884.0,24.1064,24.1237,24.0543,24.089,85884.0
2018-12-20 12:50:00,27.73,27.79,27.69,27.7,142822.0,24.089,24.1411,24.0543,24.0629,142822.0
2018-12-20 13:00:00,27.71,27.74,27.67,27.72,428904.0,24.0716,24.0977,24.0369,24.0803,428904.0
2018-12-20 13:10:00,27.71,27.71,27.6,27.64,383418.0,24.0716,24.0716,23.9761,24.0108,383418.0
2018-12-20 13:20:00,27.63,27.65,27.57,27.62,107048.0,24.0021,24.0195,23.95,23.9934,107048.0
2018-12-20 13:30:00,27.62,27.64,27.51,27.55,78710.0,23.9934,24.0108,23.8979,23.9326,78710.0
2018-12-20 13:40:00,27.55,27.56,27.46,27.5,120293.0,23.9326,23.9413,23.8545,23.8892,120293.0
2018-12-20 13:50:00,27.5,27.52,27.44,27.46,120072.0,23.8892,23.9066,23.8371,23.8545,120072.0
2018-12-20 14:00:00,27.46,27.49,27.35,27.37,208251.0,23.8545,23.8805,23.7589,23.7763,208251.0
2018-12-20 14:10:00,27.37,27.37,27.25,27.26,189832.0,23.7763,23.7763,23.672,23.6807,189832.0
2018-12-20 14:20:00,27.27,27.51,27.27,27.5,181756.0,23.6894,23.8979,23.6894,23.8892,181756.0
2018-12-20 14:30:00,27.5,27.59,27.47,27.57,149196.0,23.8892,23.9674,23.8631,23.95,149196.0
2018-12-20 14:40:00,27.58,27.83,27.57,27.81,230406.0,23.9587,24.1759,23.95,24.1585,230406.0
2018-12-20 14:50:00,27.8,27.8,27.59,27.63,201202.0,24.1498,24.1498,23.9674,24.0021,201202.0
2018-12-20 15:00:00,27.63,27.65,27.51,27.63,136876.0,24.0021,24.0195,23.8979,24.0021,136876.0
2018-12-20 15:10:00,27.62,27.7,27.59,27.64,102230.0,23.9934,24.0629,23.9674,24.0108,102230.0
2018-12-20 15:20:00,27.64,27.77,27.61,27.69,130616.0,24.0108,24.1237,23.9848,24.0543,130616.0
2018-12-20 15:30:00,27.69,27.83,27.69,27.82,220198.0,24.0543,24.1759,24.0543,24.1672,220198.0
2018-12-20 15:40:00,27.81,27.85,27.66,27.69,520999.0,24.1585,24.1932,24.0282,24.0543,520999.0
2018-12-20 15:50:00,27.69,27.71,27.54,27.68,850080.0,24.0543,24.0716,23.9239,24.0456,850080.0
2018-12-21 09:30:00,27.57,28.07,27.57,27.96,1218614.0,23.95,24.3844,23.95,24.2888,1218614.0
2018-12-21 09:40:00,27.98,28.13,27.98,27.99,116746.0,24.3062,24.4365,24.3062,24.3149,116746.0
2018-12-21 09:50:00,27.98,28.08,27.87,27.94,105201.0,24.3062,24.393,24.2106,24.2714,105201.0
2018-12-21 10:00:00,27.93,28.19,27.93,28.19,127847.0,24.2627,24.4886,24.2627,24.4886,127847.0
2018-12-21 10:10:00,28.19,28.57,28.18,28.47,433170.0,24.4886,24.8187,24.4799,24.7318,433170.0
2018-12-21 10:20:00,28.46,28.51,28.15,28.25,184826.0,24.7231,24.7666,24.4539,24.5407,184826.0
2018-12-21 10:30:00,28.25,28.26,28.16,28.17,88652.0,24.5407,24.5494,24.4625,24.4712,88652.0
2018-12-21 10:40:00,28.16,28.17,28.05,28.07,254455.0,24.4625,24.4712,24.367,24.3844,254455.0
2018-12-21 10:50:00,28.07,28.09,27.9,28.04,209244.0,24.3844,24.4017,24.2367,24.3583,209244.0
2018-12-21 11:00:00,28.05,28.08,27.91,27.94,162285.0,24.367,24.393,24.2454,24.2714,162285.0
2018-12-21 11:10:00,27.94,28.03,27.94,27.98,106021.0,24.2714,24.3496,24.2714,24.3062,106021.0
2018-12-21 11:20:00,27.98,28.11,27.98,28.1,72753.0,24.3062,24.4191,24.3062,24.4104,72753.0
2018-12-21 11:30:00,28.11,28.16,28.08,28.13,63104.0,24.4191,24.4625,24.393,24.4365,63104.0
2018-12-21 11:40:00,28.12,28.13,27.98,27.99,64610.0,24.4278,24.4365,24.3062,24.3149,64610.0
2018-12-21 11:50:00,27.99,28.08,27.96,27.99,96198.0,24.3149,24.393,24.2888,24.3149,96198.0
2018-12-21 12:00:00,27.99,28.03,27.92,27.96,72194.0,24.3149,24.3496,24.2541,24.2888,72194.0
2018-12-21 12:10:00,27.95,27.97,27.89,27.9,145706.0,24.2801,24.2975,24.228,24.2367,145706.0
2018-12-21 12:20:00,27.89,27.9,27.8,27.83,125465.0,24.228,24.2367,24.1498,24.1759,125465.0
2018-12-21 12:30:00,27.83,27.92,27.74,27.9,160152.0,24.1759,24.2541,24.0977,24.2367,160152.0
2018-12-21 12:40:00,27.91,27.97,27.83,27.89,96976.0,24.2454,24.2975,24.1759,24.228,96976.0
2018-12-21 12:50:00,27.9,27.9,27.73,27.77,113418.0,24.2367,24.2367,24.089,24.1237,113418.0
2018-12-21 13:00:00,27.77,27.81,27.7,27.79,85132.0,24.1237,24.1585,24.0629,24.1411,85132.0
2018-12-21 13:10:00,27.79,27.82,27.68,27.71,101645.0,24.1411,24.1672,24.0456,24.0716,101645.0
2018-12-21 13:20:00,27.71,27.79,27.67,27.69,116878.0,24.0716,24.1411,24.0369,24.0543,116878.0
2018-12-21 13:30:00,27.69,27.77,27.65,27.74,82808.0,24.0543,24.1237,24.0195,24.0977,82808.0
2018-12-21 13:40:00,27.75,27.78,27.64,27.66,70336.0,24.1064,24.1324,24.0108,24.0282,70336.0
2018-12-21 13:50:00,27.66,27.69,27.57,27.6,71374.0,24.0282,24.0543,23.95,23.9761,71374.0
2018-12-21 14:00:00,27.6,27.62,27.54,27.6,104759.0,23.9761,23.9934,23.9239,23.9761,104759.0
2018-12-21 14:10:00,27.6,27.7,27.54,27.69,100537.0,23.9761,24.0629,23.9239,24.0543,100537.0
2018-12-21 14:20:00,27.69,27.72,27.59,27.64,80540.0,24.0543,24.0803,23.9674,24.0108,80540.0
2018-12-21 14:30:00,27.65,27.7,27.63,27.66,63543.0,24.0195,24.0629,24.0021,24.0282,63543.0
2018-12-21 14:40:00,27.65,27.67,27.56,27.6,66463.0,24.0195,24.0369,23.9413,23.9761,66463.0
2018-12-21 14:50:00,27.6,27.69,27.51,27.54,126190.0,23.9761,24.0543,23.8979,23.9239,126190.0
2018-12-21 15:00:00,27.54,27.65,27.54,27.59,93313.0,23.9239,24.0195,23.9239,23.9674,93313.0
2018-12-21 15:10:00,27.59,27.59,27.4,27.43,224889.0,23.9674,23.9674,23.8023,23.8284,224889.0
2018-12-21 15:20:00,27.42,27.5,27.4,27.43,248060.0,23.8197,23.8892,23.8023,23.8284,248060.0
2018-12-21 15:30:00,27.43,27.55,27.43,27.46,293979.0,23.8284,23.9326,23.8284,23.8545,293979.0
2018-12-21 15:40:00,27.46,27.56,27.45,27.49,277304.0,23.8545,23.9413,23.8458,23.8805,277304.0
2018-12-21 15:50:00,27.5,27.5,27.37,27.39,941752.0,23.8892,23.8892,23.7763,23.7936,941752.0
2018-12-24 09:30:00,27.39,27.48,27.13,27.19,140629.0,23.7936,23.8718,23.5678,23.6199,140629.0
2018-12-24 09:40:00,27.19,27.21,27.1,27.14,87872.0,23.6199,23.6373,23.5417,23.5765,87872.0
2018-12-24 09:50:00,27.13,27.15,27.03,27.04,149752.0,23.5678,23.5852,23.4809,23.4896,149752.0
2018-12-24 10:00:00,27.03,27.05,26.7,26.71,283690.0,23.4809,23.4983,23.1942,23.2029,283690.0
2018-12-24 10:10:00,26.72,26.93,26.7,26.8,160215.0,23.2116,23.394,23.1942,23.2811,160215.0
2018-12-24 10:20:00,26.8,26.91,26.73,26.78,136856.0,23.2811,23.3767,23.2203,23.2637,136856.0
2018-12-24 10:30:00,26.79,26.9,26.73,26.9,130045.0,23.2724,23.368,23.2203,23.368,130045.0
2018-12-24 10:40:00,26.91,27.05,26.91,26.98,241554.0,23.3767,23.4983,23.3767,23.4375,241554.0
2018-12-24 10:50:00,26.97,26.98,26.85,26.9,102433.0,23.4288,23.4375,23.3245,23.368,102433.0
2018-12-24 11:00:00,26.89,26.92,26.72,26.76,109747.0,23.3593,23.3854,23.2116,23.2464,109747.0
2018-12-24 11:10:00,26.75,26.83,26.7,26.79,99561.0,23.2377,23.3072,23.1942,23.2724,99561.0
2018-12-24 11:20:00,26.79,26.79,26.68,26.72,77269.0,23.2724,23.2724,23.1769,23.2116,77269.0
2018-12-24 11:30:00,26.72,26.83,26.71,26.77,96216.0,23.2116,23.3072,23.2029,23.255,96216.0
2018-12-24 11:40:00,26.78,26.84,26.71,26.75,109118.0,23.2637,23.3159,23.2029,23.2377,109118.0
2018-12-24 11:50:00,26.75,26.83,26.73,26.78,161643.0,23.2377,23.3072,23.2203,23.2637,161643.0
2018-12-24 12:00:00,26.79,26.87,26.79,26.79,114938.0,23.2724,23.3419,23.2724,23.2724,114938.0
2018-12-24 12:10:00,26.79,26.89,26.76,26.8,125197.0,23.2724,23.3593,23.2464,23.2811,125197.0
2018-12-24 12:20:00,26.8,26.83,26.71,26.74,138704.0,23.2811,23.3072,23.2029,23.229,138704.0
2018-12-24 12:30:00,26.75,26.81,26.65,26.67,126303.0,23.2377,23.2898,23.1508,23.1682,126303.0
2018-12-24 12:40:00,26.67,26.71,26.63,26.65,174796.0,23.1682,23.2029,23.1334,23.1508,174796.0
2018-12-24 12:50:00,26.65,26.69,26.59,26.62,363854.0,23.1508,23.1856,23.0987,23.1247,363854.0
2018-12-26 09:30:00,26.72,27.01,26.68,26.82,101446.0,23.2116,23.4635,23.1769,23.2985,101446.0
2018-12-26 09:40:00,26.84,26.95,26.84,26.9,102310.0,23.3159,23.4114,23.3159,23.368,102310.0
2018-12-26 09:50:00,26.9,26.91,26.73,26.77,178577.0,23.368,23.3767,23.2203,23.255,178577.0
2018-12-26 10:00:00,26.77,26.86,26.71,26.82,180810.0,23.255,23.3332,23.2029,23.2985,180810.0
2018-12-26 10:10:00,26.83,26.85,26.7,26.7,160228.0,23.3072,23.3245,23.1942,23.1942,160228.0
2018-12-26 10:20:00,26.7,26.94,26.7,26.89,265759.0,23.1942,23.4027,23.1942,23.3593,265759.0
2018-12-26 10:30:00,26.89,26.92,26.72,26.72,100472.0,23.3593,23.3854,23.2116,23.2116,100472.0
2018-12-26 10:40:00,26.72,26.79,26.69,26.74,51391.0,23.2116,23.2724,23.1856,23.229,51391.0
2018-12-26 10:50:00,26.74,26.78,26.58,26.66,83492.0,23.229,23.2637,23.09,23.1595,83492.0
2018-12-26 11:00:00,26.67,26.81,26.67,26.76,73175.0,23.1682,23.2898,23.1682,23.2464,73175.0
2018-12-26 11:10:00,26.76,26.89,26.76,26.85,88195.0,23.2464,23.3593,23.2464,23.3245,88195.0
2018-12-26 11:20:00,26.85,26.89,26.8,26.87,70273.0,23.3245,23.3593,23.2811,23.3419,70273.0
2018-12-26 11:30:00,26.87,26.89,26.79,26.89,91872.0,23.3419,23.3593,23.2724,23.3593,91872.0
2018-12-26 11:40:00,26.89,26.98,26.88,26.97,59754.0,23.3593,23.4375,23.3506,23.4288,59754.0
2018-12-26 11:50:00,26.97,27.04,26.94,27.02,96810.0,23.4288,23.4896,23.4027,23.4722,96810.0
2018-12-26 12:00:00,27.03,27.17,27.02,27.17,88738.0,23.4809,23.6025,23.4722,23.6025,88738.0
2018-12-26 12:10:00,27.16,27.24,27.11,27.15,97391.0,23.5938,23.6633,23.5504,23.5852,97391.0
2018-12-26 12:20:00,27.15,27.18,27.07,27.09,121299.0,23.5852,23.6112,23.5157,23.533,121299.0
2018-12-26 12:30:00,27.09,27.15,27.05,27.12,72176.0,23.533,23.5852,23.4983,23.5591,72176.0
2018-12-26 12:40:00,27.13,27.18,27.1,27.11,49726.0,23.5678,23.6112,23.5417,23.5504,49726.0
2018-12-26 12:50:00,27.12,27.19,27.11,27.13,41728.0,23.5591,23.6199,23.5504,23.5678,41728.0
2018-12-26 13:00:00,27.13,27.14,26.98,27.0,80668.0,23.5678,23.5765,23.4375,23.4549,80668.0
2018-12-26 13:10:00,27.01,27.02,26.88,26.89,72953.0,23.4635,23.4722,23.3506,23.3593,72953.0
2018-12-26 13:20:00,26.89,26.94,26.86,26.88,80499.0,23.3593,23.4027,23.3332,23.3506,80499.0
2018-12-26 13:30:00,26.88,26.97,26.87,26.96,53248.0,23.3506,23.4288,23.3419,23.4201,53248.0
2018-12-26 13:40:00,26.97,27.03,26.96,27.02,70012.0,23.4288,23.4809,23.4201,23.4722,70012.0
2018-12-26 13:50:00,27.01,27.15,27.0,27.15,171846.0,23.4635,23.5852,23.4549,23.5852,171846.0
2018-12-26 14:00:00,27.15,27.19,27.11,27.13,61531.0,23.5852,23.6199,23.5504,23.5678,61531.0
2018-12-26 14:10:00,27.13,27.13,26.99,27.01,147897.0,23.5678,23.5678,23.4462,23.4635,147897.0
2018-12-26 14:20:00,27.01,27.06,27.0,27.04,56855.0,23.4635,23.507,23.4549,23.4896,56855.0
2018-12-26 14:30:00,27.04,27.15,27.04,27.12,85248.0,23.4896,23.5852,23.4896,23.5591,85248.0
2018-12-26 14:40:00,27.13,27.14,27.05,27.05,71038.0,23.5678,23.5765,23.4983,23.4983,71038.0
2018-12-26 14:50:00,27.05,27.17,27.05,27.17,78716.0,23.4983,23.6025,23.4983,23.6025,78716.0
2018-12-26 15:00:00,27.16,27.25,27.16,27.25,75382.0,23.5938,23.672,23.5938,23.672,75382.0
2018-12-26 15:10:00,27.25,27.31,27.24,27.26,82126.0,23.672,23.7241,23.6633,23.6807,82126.0
2018-12-26 15:20:00,27.26,27.35,27.25,27.34,116604.0,23.6807,23.7589,23.672,23.7502,116604.0
2018-12-26 15:30:00,27.35,27.51,27.33,27.5,136911.0,23.7589,23.8979,23.7415,23.8892,136911.0
2018-12-26 15:40:00,27.5,27.67,27.49,27.58,230456.0,23.8892,24.0369,23.8805,23.9587,230456.0
2018-12-26 15:50:00,27.59,27.73,27.56,27.72,487839.0,23.9674,24.089,23.9413,24.0803,487839.0
2018-12-27 09:30:00,27.51,27.51,27.1,27.14,169216.0,23.8979,23.8979,23.5417,23.5765,169216.0
2018-12-27 09:40:00,27.14,27.2,26.71,26.76,276219.0,23.5765,23.6286,23.2029,23.2464,276219.0
2018-12-27 09:50:00,26.76,26.85,26.7,26.82,332822.0,23.2464,23.3245,23.1942,23.2985,332822.0
2018-12-27 10:00:00,26.82,27.01,26.79,26.81,116848.0,23.2985,23.4635,23.2724,23.2898,116848.0
2018-12-27 10:10:00,26.82,26.92,26.76,26.83,89475.0,23.2985,23.3854,23.2464,23.3072,89475.0
2018-12-27 10:20:00,26.83,26.9,26.81,26.82,109260.0,23.3072,23.368,23.2898,23.2985,109260.0
2018-12-27 10:30:00,26.82,26.96,26.75,26.89,135362.0,23.2985,23.4201,23.2377,23.3593,135362.0
2018-12-27 10:40:00,26.89,27.0,26.86,26.92,87604.0,23.3593,23.4549,23.3332,23.3854,87604.0
2018-12-27 10:50:00,26.92,26.92,26.79,26.79,110094.0,23.3854,23.3854,23.2724,23.2724,110094.0
2018-12-27 11:00:00,26.79,26.83,26.74,26.8,108141.0,23.2724,23.3072,23.229,23.2811,108141.0
2018-12-27 11:10:00,26.8,26.82,26.75,26.8,101306.0,23.2811,23.2985,23.2377,23.2811,101306.0
2018-12-27 11:20:00,26.8,26.94,26.79,26.93,92215.0,23.2811,23.4027,23.2724,23.394,92215.0
2018-12-27 11:30:00,26.92,27.05,26.92,27.03,170253.0,23.3854,23.4983,23.3854,23.4809,170253.0
2018-12-27 11:40:00,27.02,27.03,26.82,26.84,124583.0,23.4722,23.4809,23.2985,23.3159,124583.0
2018-12-27 11:50:00,26.84,26.95,26.83,26.93,90392.0,23.3159,23.4114,23.3072,23.394,90392.0
2018-12-27 12:00:00,26.93,26.94,26.79,26.81,87864.0,23.394,23.4027,23.2724,23.2898,87864.0
2018-12-27 12:10:00,26.82,26.91,26.78,26.89,162646.0,23.2985,23.3767,23.2637,23.3593,162646.0
2018-12-27 12:20:00,26.88,26.88,26.69,26.73,98130.0,23.3506,23.3506,23.1856,23.2203,98130.0
2018-12-27 12:30:00,26.72,26.77,26.67,26.73,125620.0,23.2116,23.255,23.1682,23.2203,125620.0
2018-12-27 12:40:00,26.73,26.73,26.65,26.72,61481.0,23.2203,23.2203,23.1508,23.2116,61481.0
2018-12-27 12:50:00,26.71,26.79,26.69,26.76,64271.0,23.2029,23.2724,23.1856,23.2464,64271.0
2018-12-27 13:00:00,26.75,26.83,26.74,26.83,56486.0,23.2377,23.3072,23.229,23.3072,56486.0
2018-12-27 13:10:00,26.83,26.85,26.74,26.74,53336.0,23.3072,23.3245,23.229,23.229,53336.0
2018-12-27 13:20:00,26.75,26.75,26.63,26.63,77405.0,23.2377,23.2377,23.1334,23.1334,77405.0
2018-12-27 13:30:00,26.63,26.68,26.62,26.62,70690.0,23.1334,23.1769,23.1247,23.1247,70690.0
2018-12-27 13:40:00,26.62,26.65,26.55,26.56,80638.0,23.1247,23.1508,23.0639,23.0726,80638.0
2018-12-27 13:50:00,26.57,26.57,26.52,26.53,88793.0,23.0813,23.0813,23.0379,23.0466,88793.0
2018-12-27 14:00:00,26.53,26.61,26.49,26.52,166271.0,23.0466,23.1161,23.0118,23.0379,166271.0
2018-12-27 14:10:00,26.52,26.54,26.43,26.48,123484.0,23.0379,23.0552,22.9597,23.0031,123484.0
2018-12-27 14:20:00,26.48,26.55,26.46,26.55,90177.0,23.0031,23.0639,22.9858,23.0639,90177.0
2018-12-27 14:30:00,26.54,26.56,26.49,26.55,86099.0,23.0552,23.0726,23.0118,23.0639,86099.0
2018-12-27 14:40:00,26.56,26.71,26.55,26.65,111389.0,23.0726,23.2029,23.0639,23.1508,111389.0
2018-12-27 14:50:00,26.64,26.78,26.62,26.71,140327.0,23.1421,23.2637,23.1247,23.2029,140327.0
2018-12-27 15:00:00,26.71,26.72,26.64,26.7,123394.0,23.2029,23.2116,23.1421,23.1942,123394.0
2018-12-27 15:10:00,26.7,26.82,26.68,26.8,181337.0,23.1942,23.2985,23.1769,23.2811,181337.0
2018-12-27 15:20:00,26.8,27.07,26.8,27.07,232775.0,23.2811,23.5157,23.2811,23.5157,232775.0
2018-12-27 15:30:00,27.06,27.18,26.98,27.14,261734.0,23.507,23.6112,23.4375,23.5765,261734.0
2018-12-27 15:40:00,27.15,27.33,27.14,27.24,351952.0,23.5852,23.7415,23.5765,23.6633,351952.0
2018-12-27 15:50:00,27.24,27.39,27.14,27.39,622238.0,23.6633,23.7936,23.5765,23.7936,622238.0
2018-12-28 09:30:00,27.46,27.79,27.46,27.67,130532.0,23.8545,24.1411,23.8545,24.0369,130532.0
2018-12-28 09:40:00,27.67,27.74,27.62,27.63,88990.0,24.0369,24.0977,23.9934,24.0021,88990.0
2018-12-28 09:50:00,27.63,27.73,27.62,27.71,70474.0,24.0021,24.089,23.9934,24.0716,70474.0
2018-12-28 10:00:00,27.72,27.76,27.64,27.66,58627.0,24.0803,24.1151,24.0108,24.0282,58627.0
2018-12-28 10:10:00,27.66,27.73,27.64,27.68,75498.0,24.0282,24.089,24.0108,24.0456,75498.0
2018-12-28 10:20:00,27.68,27.71,27.56,27.58,178398.0,24.0456,24.0716,23.9413,23.9587,178398.0
2018-12-28 10:30:00,27.57,27.59,27.39,27.43,82542.0,23.95,23.9674,23.7936,23.8284,82542.0
2018-12-28 10:40:00,27.43,27.5,27.42,27.49,74943.0,23.8284,23.8892,23.8197,23.8805,74943.0
2018-12-28 10:50:00,27.49,27.59,27.45,27.47,73792.0,23.8805,23.9674,23.8458,23.8631,73792.0
2018-12-28 11:00:00,27.48,27.6,27.45,27.6,78266.0,23.8718,23.9761,23.8458,23.9761,78266.0
2018-12-28 11:10:00,27.58,27.63,27.51,27.52,86137.0,23.9587,24.0021,23.8979,23.9066,86137.0
2018-12-28 11:20:00,27.51,27.53,27.41,27.49,64976.0,23.8979,23.9153,23.811,23.8805,64976.0
2018-12-28 11:30:00,27.48,27.52,27.44,27.5,63803.0,23.8718,23.9066,23.8371,23.8892,63803.0
2018-12-28 11:40:00,27.5,27.5,27.38,27.39,41553.0,23.8892,23.8892,23.785,23.7936,41553.0
2018-12-28 11:50:00,27.4,27.52,27.38,27.49,75792.0,23.8023,23.9066,23.785,23.8805,75792.0
2018-12-28 12:00:00,27.49,27.6,27.49,27.56,45770.0,23.8805,23.9761,23.8805,23.9413,45770.0
2018-12-28 12:10:00,27.55,27.55,27.46,27.49,40025.0,23.9326,23.9326,23.8545,23.8805,40025.0
2018-12-28 12:20:00,27.49,27.53,27.46,27.5,66691.0,23.8805,23.9153,23.8545,23.8892,66691.0
2018-12-28 12:30:00,27.51,27.53,27.48,27.52,48442.0,23.8979,23.9153,23.8718,23.9066,48442.0
2018-12-28 12:40:00,27.52,27.56,27.51,27.51,40984.0,23.9066,23.9413,23.8979,23.8979,40984.0
2018-12-28 12:50:00,27.51,27.57,27.5,27.5,64129.0,23.8979,23.95,23.8892,23.8892,64129.0
2018-12-28 13:00:00,27.51,27.54,27.46,27.53,53932.0,23.8979,23.9239,23.8545,23.9153,53932.0
2018-12-28 13:10:00,27.53,27.58,27.52,27.54,39197.0,23.9153,23.9587,23.9066,23.9239,39197.0
2018-12-28 13:20:00,27.54,27.54,27.48,27.53,43682.0,23.9239,23.9239,23.8718,23.9153,43682.0
2018-12-28 13:30:00,27.53,27.59,27.5,27.58,52317.0,23.9153,23.9674,23.8892,23.9587,52317.0
2018-12-28 13:40:00,27.57,27.69,27.56,27.68,52878.0,23.95,24.0543,23.9413,24.0456,52878.0
2018-12-28 13:50:00,27.68,27.7,27.61,27.64,44786.0,24.0456,24.0629,23.9848,24.0108,44786.0
2018-12-28 14:00:00,27.64,27.73,27.64,27.7,80275.0,24.0108,24.089,24.0108,24.0629,80275.0
2018-12-28 14:10:00,27.7,27.81,27.68,27.77,96679.0,24.0629,24.1585,24.0456,24.1237,96679.0
2018-12-28 14:20:00,27.77,27.79,27.68,27.68,55757.0,24.1237,24.1411,24.0456,24.0456,55757.0
2018-12-28 14:30:00,27.69,27.79,27.67,27.78,65672.0,24.0543,24.1411,24.0369,24.1324,65672.0
2018-12-28 14:40:00,27.79,27.84,27.76,27.83,94668.0,24.1411,24.1846,24.1151,24.1759,94668.0
2018-12-28 14:50:00,27.83,27.87,27.79,27.86,106592.0,24.1759,24.2106,24.1411,24.2019,106592.0
2018-12-28 15:00:00,27.86,27.91,27.74,27.75,197611.0,24.2019,24.2454,24.0977,24.1064,197611.0
2018-12-28 15:10:00,27.75,27.76,27.66,27.67,68697.0,24.1064,24.1151,24.0282,24.0369,68697.0
2018-12-28 15:20:00,27.67,27.67,27.5,27.54,114172.0,24.0369,24.0369,23.8892,23.9239,114172.0
2018-12-28 15:30:00,27.53,27.55,27.47,27.48,116749.0,23.9153,23.9326,23.8631,23.8718,116749.0
2018-12-28 15:40:00,27.47,27.55,27.45,27.51,160053.0,23.8631,23.9326,23.8458,23.8979,160053.0
2018-12-28 15:50:00,27.51,27.61,27.48,27.57,340172.0,23.8979,23.9848,23.8718,23.95,340172.0
2018-12-31 09:30:00,27.71,27.78,27.38,27.38,165743.0,24.0716,24.1324,23.785,23.785,165743.0
2018-12-31 09:40:00,27.38,27.5,27.37,27.46,190723.0,23.785,23.8892,23.7763,23.8545,190723.0
2018-12-31 09:50:00,27.46,27.52,27.38,27.39,146321.0,23.8545,23.9066,23.785,23.7936,146321.0
2018-12-31 10:00:00,27.39,27.42,27.35,27.37,169940.0,23.7936,23.8197,23.7589,23.7763,169940.0
2018-12-31 10:10:00,27.37,27.38,27.32,27.37,140909.0,23.7763,23.785,23.7328,23.7763,140909.0
2018-12-31 10:20:00,27.37,27.53,27.36,27.44,104592.0,23.7763,23.9153,23.7676,23.8371,104592.0
2018-12-31 10:30:00,27.43,27.44,27.29,27.3,99668.0,23.8284,23.8371,23.7068,23.7155,99668.0
2018-12-31 10:40:00,27.3,27.44,27.29,27.38,73391.0,23.7155,23.8371,23.7068,23.785,73391.0
2018-12-31 10:50:00,27.38,27.38,27.29,27.33,54163.0,23.785,23.785,23.7068,23.7415,54163.0
2018-12-31 11:00:00,27.34,27.39,27.33,27.35,60675.0,23.7502,23.7936,23.7415,23.7589,60675.0
2018-12-31 11:10:00,27.35,27.35,27.27,27.28,55313.0,23.7589,23.7589,23.6894,23.6981,55313.0
2018-12-31 11:20:00,27.28,27.3,27.25,27.29,78900.0,23.6981,23.7155,23.672,23.7068,78900.0
2018-12-31 11:30:00,27.29,27.3,27.1,27.22,94304.0,23.7068,23.7155,23.5417,23.646,94304.0
2018-12-31 11:40:00,27.23,27.23,27.16,27.22,92520.0,23.6547,23.6547,23.5938,23.646,92520.0
2018-12-31 11:50:00,27.22,27.23,27.16,27.23,80267.0,23.646,23.6547,23.5938,23.6547,80267.0
2018-12-31 12:00:00,27.22,27.24,27.15,27.24,60483.0,23.646,23.6633,23.5852,23.6633,60483.0
2018-12-31 12:10:00,27.25,27.32,27.23,27.24,102771.0,23.672,23.7328,23.6547,23.6633,102771.0
2018-12-31 12:20:00,27.25,27.39,27.25,27.38,70154.0,23.672,23.7936,23.672,23.785,70154.0
2018-12-31 12:30:00,27.38,27.4,27.27,27.29,105741.0,23.785,23.8023,23.6894,23.7068,105741.0
2018-12-31 12:40:00,27.29,27.29,27.2,27.23,157969.0,23.7068,23.7068,23.6286,23.6547,157969.0
2018-12-31 12:50:00,27.22,27.42,27.22,27.41,61142.0,23.646,23.8197,23.646,23.811,61142.0
2018-12-31 13:00:00,27.4,27.43,27.38,27.39,49399.0,23.8023,23.8284,23.785,23.7936,49399.0
2018-12-31 13:10:00,27.38,27.43,27.36,27.43,71209.0,23.785,23.8284,23.7676,23.8284,71209.0
2018-12-31 13:20:00,27.43,27.53,27.41,27.52,49276.0,23.8284,23.9153,23.811,23.9066,49276.0
2018-12-31 13:30:00,27.52,27.53,27.43,27.47,52636.0,23.9066,23.9153,23.8284,23.8631,52636.0
2018-12-31 13:40:00,27.47,27.51,27.45,27.47,38773.0,23.8631,23.8979,23.8458,23.8631,38773.0
2018-12-31 13:50:00,27.48,27.48,27.43,27.44,40294.0,23.8718,23.8718,23.8284,23.8371,40294.0
2018-12-31 14:00:00,27.44,27.45,27.37,27.44,59200.0,23.8371,23.8458,23.7763,23.8371,59200.0
2018-12-31 14:10:00,27.43,27.45,27.36,27.44,54832.0,23.8284,23.8458,23.7676,23.8371,54832.0
2018-12-31 14:20:00,27.44,27.44,27.32,27.34,50872.0,23.8371,23.8371,23.7328,23.7502,50872.0
2018-12-31 14:30:00,27.33,27.4,27.33,27.36,79504.0,23.7415,23.8023,23.7415,23.7676,79504.0
2018-12-31 14:40:00,27.35,27.36,27.32,27.34,60519.0,23.7589,23.7676,23.7328,23.7502,60519.0
2018-12-31 14:50:00,27.33,27.41,27.33,27.35,154239.0,23.7415,23.811,23.7415,23.7589,154239.0
2018-12-31 15:00:00,27.35,27.43,27.33,27.34,69631.0,23.7589,23.8284,23.7415,23.7502,69631.0
2018-12-31 15:10:00,27.33,27.36,27.27,27.3,90361.0,23.7415,23.7676,23.6894,23.7155,90361.0
2018-12-31 15:20:00,27.3,27.33,27.23,27.24,231253.0,23.7155,23.7415,23.6547,23.6633,231253.0
2018-12-31 15:30:00,27.24,27.42,27.23,27.42,134802.0,23.6633,23.8197,23.6547,23.8197,134802.0
2018-12-31 15:40:00,27.42,27.47,27.38,27.4,167517.0,23.8197,23.8631,23.785,23.8023,167517.0
2018-12-31 15:50:00,27.39,27.5,27.34,27.5,605429.0,23.7936,23.8892,23.7502,23.8892,605429.0
2019-01-02 09:30:00,27.39,27.44,27.21,27.33,230224.0,23.7936,23.8371,23.6373,23.7415,230224.0
2019-01-02 09:40:00,27.34,27.44,27.27,27.38,116230.0,23.7502,23.8371,23.6894,23.785,116230.0
2019-01-02 09:50:00,27.38,27.4,27.28,27.32,133971.0,23.785,23.8023,23.6981,23.7328,133971.0
2019-01-02 10:00:00,27.32,27.5,27.26,27.49,113171.0,23.7328,23.8892,23.6807,23.8805,113171.0
2019-01-02 10:10:00,27.49,27.51,27.4,27.41,99060.0,23.8805,23.8979,23.8023,23.811,99060.0
2019-01-02 10:20:00,27.42,27.48,27.35,27.39,183567.0,23.8197,23.8718,23.7589,23.7936,183567.0
2019-01-02 10:30:00,27.39,27.43,27.26,27.32,129123.0,23.7936,23.8284,23.6807,23.7328,129123.0
2019-01-02 10:40:00,27.32,27.37,27.26,27.27,93713.0,23.7328,23.7763,23.6807,23.6894,93713.0
2019-01-02 10:50:00,27.27,27.41,27.27,27.36,87511.0,23.6894,23.811,23.6894,23.7676,87511.0
2019-01-02 11:00:00,27.36,27.46,27.34,27.46,49601.0,23.7676,23.8545,23.7502,23.8545,49601.0
2019-01-02 11:10:00,27.46,27.53,27.45,27.51,71623.0,23.8545,23.9153,23.8458,23.8979,71623.0
2019-01-02 11:20:00,27.51,27.52,27.35,27.37,69102.0,23.8979,23.9066,23.7589,23.7763,69102.0
2019-01-02 11:30:00,27.36,27.36,27.26,27.29,91287.0,23.7676,23.7676,23.6807,23.7068,91287.0
2019-01-02 11:40:00,27.29,27.43,27.29,27.42,72520.0,23.7068,23.8284,23.7068,23.8197,72520.0
2019-01-02 11:50:00,27.42,27.42,27.27,27.27,61255.0,23.8197,23.8197,23.6894,23.6894,61255.0
2019-01-02 12:00:00,27.28,27.33,27.2,27.23,84045.0,23.6981,23.7415,23.6286,23.6547,84045.0
2019-01-02 12:10:00,27.23,27.26,27.22,27.25,88277.0,23.6547,23.6807,23.646,23.672,88277.0
2019-01-02 12:20:00,27.25,27.3,27.24,27.27,119803.0,23.672,23.7155,23.6633,23.6894,119803.0
2019-01-02 12:30:00,27.27,27.36,27.25,27.35,66775.0,23.6894,23.7676,23.672,23.7589,66775.0
2019-01-02 12:40:00,27.35,27.38,27.31,27.33,67103.0,23.7589,23.785,23.7241,23.7415,67103.0
2019-01-02 12:50:00,27.33,27.37,27.3,27.34,56939.0,23.7415,23.7763,23.7155,23.7502,56939.0
2019-01-02 13:00:00,27.35,27.43,27.32,27.43,70556.0,23.7589,23.8284,23.7328,23.8284,70556.0
2019-01-02 13:10:00,27.43,27.43,27.35,27.39,90540.0,23.8284,23.8284,23.7589,23.7936,90540.0
2019-01-02 13:20:00,27.39,27.44,27.35,27.39,140611.0,23.7936,23.8371,23.7589,23.7936,140611.0
2019-01-02 13:30:00,27.4,27.41,27.32,27.37,62703.0,23.8023,23.811,23.7328,23.7763,62703.0
2019-01-02 13:40:00,27.37,27.41,27.36,27.39,83737.0,23.7763,23.811,23.7676,23.7936,83737.0
2019-01-02 13:50:00,27.4,27.45,27.39,27.44,63886.0,23.8023,23.8458,23.7936,23.8371,63886.0
2019-01-02 14:00:00,27.43,27.43,27.32,27.33,116601.0,23.8284,23.8284,23.7328,23.7415,116601.0
2019-01-02 14:10:00,27.32,27.36,27.31,27.32,97519.0,23.7328,23.7676,23.7241,23.7328,97519.0
2019-01-02 14:20:00,27.32,27.34,27.28,27.28,75015.0,23.7328,23.7502,23.6981,23.6981,75015.0
2019-01-02 14:30:00,27.28,27.37,27.27,27.3,80782.0,23.6981,23.7763,23.6894,23.7155,80782.0
2019-01-02 14:40:00,27.3,27.35,27.28,27.35,76687.0,23.7155,23.7589,23.6981,23.7589,76687.0
2019-01-02 14:50:00,27.34,27.34,27.29,27.3,90335.0,23.7502,23.7502,23.7068,23.7155,90335.0
2019-01-02 15:00:00,27.3,27.32,27.21,27.23,132729.0,23.7155,23.7328,23.6373,23.6547,132729.0
2019-01-02 15:10:00,27.23,27.27,27.18,27.2,95906.0,23.6547,23.6894,23.6112,23.6286,95906.0
2019-01-02 15:20:00,27.2,27.25,27.17,27.21,177589.0,23.6286,23.672,23.6025,23.6373,177589.0
2019-01-02 15:30:00,27.21,27.21,27.1,27.11,143876.0,23.6373,23.6373,23.5417,23.5504,143876.0
2019-01-02 15:40:00,27.1,27.17,27.08,27.14,227960.0,23.5417,23.6025,23.5243,23.5765,227960.0
2019-01-02 15:50:00,27.14,27.3,27.13,27.3,622860.0,23.5765,23.7155,23.5678,23.7155,622860.0
2019-01-03 09:30:00,27.13,27.48,27.13,27.4,295706.0,23.5678,23.8718,23.5678,23.8023,295706.0
2019-01-03 09:40:00,27.4,27.54,27.36,27.39,189072.0,23.8023,23.9239,23.7676,23.7936,189072.0
2019-01-03 09:50:00,27.39,27.53,27.38,27.44,236079.0,23.7936,23.9153,23.785,23.8371,236079.0
2019-01-03 10:00:00,27.44,27.5,27.37,27.43,206327.0,23.8371,23.8892,23.7763,23.8284,206327.0
2019-01-03 10:10:00,27.43,27.43,27.14,27.25,226014.0,23.8284,23.8284,23.5765,23.672,226014.0
2019-01-03 10:20:00,27.25,27.35,27.21,27.3,101459.0,23.672,23.7589,23.6373,23.7155,101459.0
2019-01-03 10:30:00,27.3,27.33,27.18,27.22,130798.0,23.7155,23.7415,23.6112,23.646,130798.0
2019-01-03 10:40:00,27.22,27.29,27.19,27.22,131047.0,23.646,23.7068,23.6199,23.646,131047.0
2019-01-03 10:50:00,27.21,27.41,27.2,27.41,104214.0,23.6373,23.811,23.6286,23.811,104214.0
2019-01-03 11:00:00,27.41,27.44,27.38,27.42,85791.0,23.811,23.8371,23.785,23.8197,85791.0
2019-01-03 11:10:00,27.42,27.57,27.42,27.53,179636.0,23.8197,23.95,23.8197,23.9153,179636.0
2019-01-03 11:20:00,27.53,27.57,27.46,27.48,155922.0,23.9153,23.95,23.8545,23.8718,155922.0
2019-01-03 11:30:00,27.48,27.7,27.47,27.7,128495.0,23.8718,24.0629,23.8631,24.0629,128495.0
2019-01-03 11:40:00,27.68,27.85,27.68,27.76,203842.0,24.0456,24.1932,24.0456,24.1151,203842.0
2019-01-03 11:50:00,27.77,27.79,27.58,27.64,239944.0,24.1237,24.1411,23.9587,24.0108,239944.0
2019-01-03 12:00:00,27.63,27.65,27.5,27.56,167593.0,24.0021,24.0195,23.8892,23.9413,167593.0
2019-01-03 12:10:00,27.56,27.67,27.55,27.6,79497.0,23.9413,24.0369,23.9326,23.9761,79497.0
2019-01-03 12:20:00,27.6,27.63,27.54,27.6,99766.0,23.9761,24.0021,23.9239,23.9761,99766.0
2019-01-03 12:30:00,27.59,27.65,27.56,27.58,94119.0,23.9674,24.0195,23.9413,23.9587,94119.0
2019-01-03 12:40:00,27.57,27.67,27.57,27.67,71761.0,23.95,24.0369,23.95,24.0369,71761.0
2019-01-03 12:50:00,27.67,27.72,27.64,27.7,69719.0,24.0369,24.0803,24.0108,24.0629,69719.0
2019-01-03 13:00:00,27.69,27.7,27.57,27.6,89472.0,24.0543,24.0629,23.95,23.9761,89472.0
2019-01-03 13:10:00,27.61,27.63,27.45,27.48,104565.0,23.9848,24.0021,23.8458,23.8718,104565.0
2019-01-03 13:20:00,27.47,27.52,27.43,27.45,112807.0,23.8631,23.9066,23.8284,23.8458,112807.0
2019-01-03 13:30:00,27.45,27.5,27.4,27.49,73662.0,23.8458,23.8892,23.8023,23.8805,73662.0
2019-01-03 13:40:00,27.5,27.56,27.39,27.43,158803.0,23.8892,23.9413,23.7936,23.8284,158803.0
2019-01-03 13:50:00,27.43,27.44,27.35,27.38,84059.0,23.8284,23.8371,23.7589,23.785,84059.0
2019-01-03 14:00:00,27.38,27.43,27.34,27.43,120699.0,23.785,23.8284,23.7502,23.8284,120699.0
2019-01-03 14:10:00,27.42,27.5,27.35,27.37,282875.0,23.8197,23.8892,23.7589,23.7763,282875.0
2019-01-03 14:20:00,27.38,27.49,27.35,27.47,155219.0,23.785,23.8805,23.7589,23.8631,155219.0
2019-01-03 14:30:00,27.47,27.48,27.38,27.46,277969.0,23.8631,23.8718,23.785,23.8545,277969.0
2019-01-03 14:40:00,27.46,27.5,27.4,27.42,124356.0,23.8545,23.8892,23.8023,23.8197,124356.0
2019-01-03 14:50:00,27.43,27.43,27.32,27.39,233522.0,23.8284,23.8284,23.7328,23.7936,233522.0
2019-01-03 15:00:00,27.4,27.4,27.34,27.39,126256.0,23.8023,23.8023,23.7502,23.7936,126256.0
2019-01-03 15:10:00,27.39,27.4,27.29,27.32,159888.0,23.7936,23.8023,23.7068,23.7328,159888.0
2019-01-03 15:20:00,27.32,27.35,27.28,27.32,179890.0,23.7328,23.7589,23.6981,23.7328,179890.0
2019-01-03 15:30:00,27.32,27.43,27.3,27.36,220378.0,23.7328,23.8284,23.7155,23.7676,220378.0
2019-01-03 15:40:00,27.36,27.43,27.35,27.41,286873.0,23.7676,23.8284,23.7589,23.811,286873.0
2019-01-03 15:50:00,27.4,27.43,27.3,27.35,942271.0,23.8023,23.8284,23.7155,23.7589,942271.0
2019-01-04 09:30:00,27.54,27.89,27.53,27.85,207406.0,23.9239,24.228,23.9153,24.1932,207406.0
2019-01-04 09:40:00,27.85,27.93,27.78,27.85,189772.0,24.1932,24.2627,24.1324,24.1932,189772.0
2019-01-04 09:50:00,27.86,27.97,27.86,27.89,166498.0,24.2019,24.2975,24.2019,24.228,166498.0
2019-01-04 10:00:00,27.89,28.09,27.89,28.07,211612.0,24.228,24.4017,24.228,24.3844,211612.0
2019-01-04 10:10:00,28.07,28.08,27.89,27.95,173568.0,24.3844,24.393,24.228,24.2801,173568.0
2019-01-04 10:20:00,27.95,28.19,27.85,28.18,200604.0,24.2801,24.4886,24.1932,24.4799,200604.0
2019-01-04 10:30:00,28.16,28.18,28.08,28.11,267103.0,24.4625,24.4799,24.393,24.4191,267103.0
2019-01-04 10:40:00,28.12,28.13,27.96,28.0,266465.0,24.4278,24.4365,24.2888,24.3235,266465.0
2019-01-04 10:50:00,28.01,28.09,27.97,28.03,226712.0,24.3322,24.4017,24.2975,24.3496,226712.0
2019-01-04 11:00:00,28.03,28.21,28.02,28.15,187113.0,24.3496,24.506,24.3409,24.4539,187113.0
2019-01-04 11:10:00,28.15,28.21,27.95,28.01,186261.0,24.4539,24.506,24.2801,24.3322,186261.0
2019-01-04 11:20:00,28.0,28.05,27.87,27.91,160347.0,24.3235,24.367,24.2106,24.2454,160347.0
2019-01-04 11:30:00,27.9,28.0,27.86,27.97,186538.0,24.2367,24.3235,24.2019,24.2975,186538.0
2019-01-04 11:40:00,27.97,28.07,27.95,28.05,191902.0,24.2975,24.3844,24.2801,24.367,191902.0
2019-01-04 11:50:00,28.05,28.11,28.0,28.02,121477.0,24.367,24.4191,24.3235,24.3409,121477.0
2019-01-04 12:00:00,28.03,28.04,27.94,28.0,95036.0,24.3496,24.3583,24.2714,24.3235,95036.0
2019-01-04 12:10:00,28.0,28.07,27.96,28.06,126270.0,24.3235,24.3844,24.2888,24.3757,126270.0
2019-01-04 12:20:00,28.06,28.11,28.0,28.09,103734.0,24.3757,24.4191,24.3235,24.4017,103734.0
2019-01-04 12:30:00,28.1,28.13,28.06,28.1,131924.0,24.4104,24.4365,24.3757,24.4104,131924.0
2019-01-04 12:40:00,28.1,28.13,28.03,28.07,138329.0,24.4104,24.4365,24.3496,24.3844,138329.0
2019-01-04 12:50:00,28.07,28.08,28.0,28.05,141097.0,24.3844,24.393,24.3235,24.367,141097.0
2019-01-04 13:00:00,28.06,28.12,28.02,28.02,170501.0,24.3757,24.4278,24.3409,24.3409,170501.0
2019-01-04 13:10:00,28.03,28.03,27.76,27.84,165056.0,24.3496,24.3496,24.1151,24.1846,165056.0
2019-01-04 13:20:00,27.84,27.85,27.72,27.73,135734.0,24.1846,24.1932,24.0803,24.089,135734.0
2019-01-04 13:30:00,27.72,27.84,27.72,27.75,162673.0,24.0803,24.1846,24.0803,24.1064,162673.0
2019-01-04 13:40:00,27.75,27.77,27.68,27.77,139081.0,24.1064,24.1237,24.0456,24.1237,139081.0
2019-01-04 13:50:00,27.77,27.8,27.66,27.68,156602.0,24.1237,24.1498,24.0282,24.0456,156602.0
2019-01-04 14:00:00,27.69,27.73,27.62,27.67,222524.0,24.0543,24.089,23.9934,24.0369,222524.0
2019-01-04 14:10:00,27.66,27.72,27.64,27.66,158624.0,24.0282,24.0803,24.0108,24.0282,158624.0
2019-01-04 14:20:00,27.66,27.67,27.63,27.67,180551.0,24.0282,24.0369,24.0021,24.0369,180551.0
2019-01-04 14:30:00,27.66,27.72,27.62,27.68,178668.0,24.0282,24.0803,23.9934,24.0456,178668.0
2019-01-04 14:40:00,27.67,27.7,27.59,27.63,192962.0,24.0369,24.0629,23.9674,24.0021,192962.0
2019-01-04 14:50:00,27.63,27.63,27.56,27.62,165175.0,24.0021,24.0021,23.9413,23.9934,165175.0
2019-01-04 15:00:00,27.62,27.66,27.56,27.58,265164.0,23.9934,24.0282,23.9413,23.9587,265164.0
2019-01-04 15:10:00,27.58,27.67,27.57,27.63,232947.0,23.9587,24.0369,23.95,24.0021,232947.0
2019-01-04 15:20:00,27.62,27.63,27.55,27.57,206063.0,23.9934,24.0021,23.9326,23.95,206063.0
2019-01-04 15:30:00,27.57,27.62,27.56,27.56,263142.0,23.95,23.9934,23.9413,23.9413,263142.0
2019-01-04 15:40:00,27.57,27.64,27.56,27.6,471426.0,23.95,24.0108,23.9413,23.9761,471426.0
2019-01-04 15:50:00,27.59,27.7,27.54,27.66,1239450.0,23.9674,24.0629,23.9239,24.0282,1239450.0
2019-01-07 09:30:00,27.65,28.0,27.47,27.51,194752.0,24.0195,24.3235,23.8631,23.8979,194752.0
2019-01-07 09:40:00,27.52,27.56,27.31,27.31,152128.0,23.9066,23.9413,23.7241,23.7241,152128.0
2019-01-07 09:50:00,27.32,27.42,27.25,27.4,126189.0,23.7328,23.8197,23.672,23.8023,126189.0
2019-01-07 10:00:00,27.39,27.59,27.34,27.56,118102.0,23.7936,23.9674,23.7502,23.9413,118102.0
2019-01-07 10:10:00,27.57,27.82,27.56,27.8,118448.0,23.95,24.1672,23.9413,24.1498,118448.0
2019-01-07 10:20:00,27.79,27.86,27.71,27.83,87179.0,24.1411,24.2019,24.0716,24.1759,87179.0
2019-01-07 10:30:00,27.83,27.84,27.66,27.76,148642.0,24.1759,24.1846,24.0282,24.1151,148642.0
2019-01-07 10:40:00,27.76,27.88,27.73,27.83,200512.0,24.1151,24.2193,24.089,24.1759,200512.0
2019-01-07 10:50:00,27.82,27.83,27.71,27.75,141595.0,24.1672,24.1759,24.0716,24.1064,141595.0
2019-01-07 11:00:00,27.75,27.91,27.73,27.82,158203.0,24.1064,24.2454,24.089,24.1672,158203.0
2019-01-07 11:10:00,27.83,27.88,27.78,27.87,117518.0,24.1759,24.2193,24.1324,24.2106,117518.0
2019-01-07 11:20:00,27.87,27.87,27.77,27.81,71136.0,24.2106,24.2106,24.1237,24.1585,71136.0
2019-01-07 11:30:00,27.81,27.88,27.79,27.86,100148.0,24.1585,24.2193,24.1411,24.2019,100148.0
2019-01-07 11:40:00,27.86,27.88,27.81,27.84,104333.0,24.2019,24.2193,24.1585,24.1846,104333.0
2019-01-07 11:50:00,27.83,27.98,27.82,27.96,84363.0,24.1759,24.3062,24.1672,24.2888,84363.0
2019-01-07 12:00:00,27.96,28.06,27.94,28.0,291888.0,24.2888,24.3757,24.2714,24.3235,291888.0
2019-01-07 12:10:00,28.0,28.04,27.97,28.04,71352.0,24.3235,24.3583,24.2975,24.3583,71352.0
2019-01-07 12:20:00,28.03,28.07,27.98,28.05,116716.0,24.3496,24.3844,24.3062,24.367,116716.0
2019-01-07 12:30:00,28.05,28.1,28.03,28.1,76812.0,24.367,24.4104,24.3496,24.4104,76812.0
2019-01-07 12:40:00,28.1,28.17,28.06,28.14,99694.0,24.4104,24.4712,24.3757,24.4452,99694.0
2019-01-07 12:50:00,28.15,28.15,28.09,28.11,73739.0,24.4539,24.4539,24.4017,24.4191,73739.0
2019-01-07 13:00:00,28.11,28.19,28.1,28.11,120265.0,24.4191,24.4886,24.4104,24.4191,120265.0
2019-01-07 13:10:00,28.11,28.18,28.11,28.12,101870.0,24.4191,24.4799,24.4191,24.4278,101870.0
2019-01-07 13:20:00,28.13,28.16,28.11,28.12,49236.0,24.4365,24.4625,24.4191,24.4278,49236.0
2019-01-07 13:30:00,28.12,28.14,28.08,28.11,126817.0,24.4278,24.4452,24.393,24.4191,126817.0
2019-01-07 13:40:00,28.11,28.14,28.05,28.05,63961.0,24.4191,24.4452,24.367,24.367,63961.0
2019-01-07 13:50:00,28.05,28.07,28.0,28.02,49350.0,24.367,24.3844,24.3235,24.3409,49350.0
2019-01-07 14:00:00,28.02,28.04,27.96,27.96,83356.0,24.3409,24.3583,24.2888,24.2888,83356.0
2019-01-07 14:10:00,27.96,28.0,27.92,28.0,87063.0,24.2888,24.3235,24.2541,24.3235,87063.0
2019-01-07 14:20:00,28.0,28.01,27.96,28.0,67729.0,24.3235,24.3322,24.2888,24.3235,67729.0
2019-01-07 14:30:00,28.01,28.02,27.97,27.98,70286.0,24.3322,24.3409,24.2975,24.3062,70286.0
2019-01-07 14:40:00,27.98,28.04,27.96,28.01,86667.0,24.3062,24.3583,24.2888,24.3322,86667.0
2019-01-07 14:50:00,28.0,28.01,27.94,27.97,82405.0,24.3235,24.3322,24.2714,24.2975,82405.0
2019-01-07 15:00:00,27.96,27.99,27.87,27.95,180015.0,24.2888,24.3149,24.2106,24.2801,180015.0
2019-01-07 15:10:00,27.95,27.97,27.89,27.9,187383.0,24.2801,24.2975,24.228,24.2367,187383.0
2019-01-07 15:20:00,27.91,28.07,27.89,28.02,185250.0,24.2454,24.3844,24.228,24.3409,185250.0
2019-01-07 15:30:00,28.02,28.03,27.92,27.95,177006.0,24.3409,24.3496,24.2541,24.2801,177006.0
2019-01-07 15:40:00,27.94,27.98,27.88,27.98,329037.0,24.2714,24.3062,24.2193,24.3062,329037.0
2019-01-07 15:50:00,27.97,27.99,27.87,27.91,661769.0,24.2975,24.3149,24.2106,24.2454,661769.0
2019-01-08 09:30:00,28.15,28.31,28.06,28.1,129118.0,24.4539,24.5928,24.3757,24.4104,129118.0
2019-01-08 09:40:00,28.1,28.32,28.06,28.06,98201.0,24.4104,24.6015,24.3757,24.3757,98201.0
2019-01-08 09:50:00,28.05,28.06,27.93,28.01,103468.0,24.367,24.3757,24.2627,24.3322,103468.0
2019-01-08 10:00:00,28.01,28.23,28.0,28.17,105241.0,24.3322,24.5233,24.3235,24.4712,105241.0
2019-01-08 10:10:00,28.17,28.17,28.07,28.07,124364.0,24.4712,24.4712,24.3844,24.3844,124364.0
2019-01-08 10:20:00,28.08,28.13,28.04,28.12,108343.0,24.393,24.4365,24.3583,24.4278,108343.0
2019-01-08 10:30:00,28.13,28.18,28.08,28.17,97096.0,24.4365,24.4799,24.393,24.4712,97096.0
2019-01-08 10:40:00,28.18,28.2,28.1,28.1,94336.0,24.4799,24.4973,24.4104,24.4104,94336.0
2019-01-08 10:50:00,28.11,28.29,28.11,28.29,120834.0,24.4191,24.5755,24.4191,24.5755,120834.0
2019-01-08 11:00:00,28.29,28.34,28.2,28.27,164873.0,24.5755,24.6189,24.4973,24.5581,164873.0
2019-01-08 11:10:00,28.27,28.28,28.19,28.22,88521.0,24.5581,24.5668,24.4886,24.5147,88521.0
2019-01-08 11:20:00,28.22,28.3,28.21,28.28,74820.0,24.5147,24.5842,24.506,24.5668,74820.0
2019-01-08 11:30:00,28.28,28.32,28.2,28.32,87901.0,24.5668,24.6015,24.4973,24.6015,87901.0
2019-01-08 11:40:00,28.32,28.33,28.25,28.31,82729.0,24.6015,24.6102,24.5407,24.5928,82729.0
2019-01-08 11:50:00,28.3,28.31,28.24,28.27,70614.0,24.5842,24.5928,24.532,24.5581,70614.0
2019-01-08 12:00:00,28.27,28.29,28.17,28.18,121898.0,24.5581,24.5755,24.4712,24.4799,121898.0
2019-01-08 12:10:00,28.17,28.22,28.14,28.19,66104.0,24.4712,24.5147,24.4452,24.4886,66104.0
2019-01-08 12:20:00,28.19,28.27,28.19,28.24,70581.0,24.4886,24.5581,24.4886,24.532,70581.0
2019-01-08 12:30:00,28.24,28.26,28.16,28.17,93079.0,24.532,24.5494,24.4625,24.4712,93079.0
2019-01-08 12:40:00,28.18,28.31,28.17,28.19,127223.0,24.4799,24.5928,24.4712,24.4886,127223.0
2019-01-08 12:50:00,28.19,28.3,28.17,28.25,80525.0,24.4886,24.5842,24.4712,24.5407,80525.0
2019-01-08 13:00:00,28.25,28.28,28.19,28.21,72260.0,24.5407,24.5668,24.4886,24.506,72260.0
2019-01-08 13:10:00,28.21,28.29,28.21,28.26,89144.0,24.506,24.5755,24.506,24.5494,89144.0
2019-01-08 13:20:00,28.26,28.28,28.23,28.24,53089.0,24.5494,24.5668,24.5233,24.532,53089.0
2019-01-08 13:30:00,28.25,28.28,28.23,28.26,70156.0,24.5407,24.5668,24.5233,24.5494,70156.0
2019-01-08 13:40:00,28.26,28.29,28.24,28.26,68046.0,24.5494,24.5755,24.532,24.5494,68046.0
2019-01-08 13:50:00,28.26,28.31,28.24,28.26,68063.0,24.5494,24.5928,24.532,24.5494,68063.0
2019-01-08 14:00:00,28.25,28.29,28.22,28.23,80218.0,24.5407,24.5755,24.5147,24.5233,80218.0
2019-01-08 14:10:00,28.22,28.25,28.19,28.21,54584.0,24.5147,24.5407,24.4886,24.506,54584.0
2019-01-08 14:20:00,28.22,28.29,28.18,28.29,96149.0,24.5147,24.5755,24.4799,24.5755,96149.0
2019-01-08 14:30:00,28.29,28.36,28.28,28.35,109042.0,24.5755,24.6363,24.5668,24.6276,109042.0
2019-01-08 14:40:00,28.35,28.37,28.32,28.35,120333.0,24.6276,24.645,24.6015,24.6276,120333.0
2019-01-08 14:50:00,28.35,28.37,28.32,28.35,133757.0,24.6276,24.645,24.6015,24.6276,133757.0
2019-01-08 15:00:00,28.35,28.39,28.31,28.37,127167.0,24.6276,24.6623,24.5928,24.645,127167.0
2019-01-08 15:10:00,28.37,28.41,28.34,28.37,102824.0,24.645,24.6797,24.6189,24.645,102824.0
2019-01-08 15:20:00,28.38,28.39,28.35,28.37,104494.0,24.6537,24.6623,24.6276,24.645,104494.0
2019-01-08 15:30:00,28.37,28.47,28.36,28.47,116299.0,24.645,24.7318,24.6363,24.7318,116299.0
2019-01-08 15:40:00,28.47,28.48,28.44,28.44,171480.0,24.7318,24.7405,24.7058,24.7058,171480.0
2019-01-08 15:50:00,28.45,28.49,28.42,28.45,655207.0,24.7145,24.7492,24.6884,24.7145,655207.0
2019-01-09 09:30:00,28.5,28.57,28.19,28.22,234347.0,24.7579,24.8187,24.4886,24.5147,234347.0
2019-01-09 09:40:00,28.21,28.25,28.08,28.18,133338.0,24.506,24.5407,24.393,24.4799,133338.0
2019-01-09 09:50:00,28.18,28.36,28.14,28.36,149090.0,24.4799,24.6363,24.4452,24.6363,149090.0
2019-01-09 10:00:00,28.36,28.42,28.3,28.37,96320.0,24.6363,24.6884,24.5842,24.645,96320.0
2019-01-09 10:10:00,28.38,28.41,28.22,28.23,148932.0,24.6537,24.6797,24.5147,24.5233,148932.0
2019-01-09 10:20:00,28.23,28.25,28.21,28.25,89835.0,24.5233,24.5407,24.506,24.5407,89835.0
2019-01-09 10:30:00,28.25,28.25,28.04,28.12,100144.0,24.5407,24.5407,24.3583,24.4278,100144.0
2019-01-09 10:40:00,28.12,28.12,27.94,27.95,121963.0,24.4278,24.4278,24.2714,24.2801,121963.0
2019-01-09 10:50:00,27.95,28.16,27.95,28.13,206646.0,24.2801,24.4625,24.2801,24.4365,206646.0
2019-01-09 11:00:00,28.14,28.2,28.11,28.17,207944.0,24.4452,24.4973,24.4191,24.4712,207944.0
2019-01-09 11:10:00,28.17,28.18,28.11,28.12,104616.0,24.4712,24.4799,24.4191,24.4278,104616.0
2019-01-09 11:20:00,28.12,28.25,28.1,28.24,161076.0,24.4278,24.5407,24.4104,24.532,161076.0
2019-01-09 11:30:00,28.24,28.24,28.13,28.19,122940.0,24.532,24.532,24.4365,24.4886,122940.0
2019-01-09 11:40:00,28.2,28.24,28.14,28.18,94630.0,24.4973,24.532,24.4452,24.4799,94630.0
2019-01-09 11:50:00,28.19,28.27,28.18,28.21,98908.0,24.4886,24.5581,24.4799,24.506,98908.0
2019-01-09 12:00:00,28.2,28.29,28.15,28.21,144236.0,24.4973,24.5755,24.4539,24.506,144236.0
2019-01-09 12:10:00,28.21,28.26,28.19,28.24,70313.0,24.506,24.5494,24.4886,24.532,70313.0
2019-01-09 12:20:00,28.24,28.3,28.23,28.24,102015.0,24.532,24.5842,24.5233,24.532,102015.0
2019-01-09 12:30:00,28.25,28.26,28.22,28.26,110223.0,24.5407,24.5494,24.5147,24.5494,110223.0
2019-01-09 12:40:00,28.26,28.31,28.24,28.25,60858.0,24.5494,24.5928,24.532,24.5407,60858.0
2019-01-09 12:50:00,28.25,28.27,28.21,28.22,54337.0,24.5407,24.5581,24.506,24.5147,54337.0
2019-01-09 13:00:00,28.22,28.25,28.21,28.23,53747.0,24.5147,24.5407,24.506,24.5233,53747.0
2019-01-09 13:10:00,28.23,28.26,28.2,28.25,43471.0,24.5233,24.5494,24.4973,24.5407,43471.0
2019-01-09 13:20:00,28.26,28.28,28.24,28.27,52955.0,24.5494,24.5668,24.532,24.5581,52955.0
2019-01-09 13:30:00,28.27,28.28,28.23,28.24,58535.0,24.5581,24.5668,24.5233,24.532,58535.0
2019-01-09 13:40:00,28.24,28.27,28.23,28.25,54665.0,24.532,24.5581,24.5233,24.5407,54665.0
2019-01-09 13:50:00,28.26,28.26,28.19,28.21,90016.0,24.5494,24.5494,24.4886,24.506,90016.0
2019-01-09 14:00:00,28.22,28.28,28.21,28.27,85063.0,24.5147,24.5668,24.506,24.5581,85063.0
2019-01-09 14:10:00,28.27,28.27,28.17,28.17,259870.0,24.5581,24.5581,24.4712,24.4712,259870.0
2019-01-09 14:20:00,28.17,28.17,28.11,28.13,90045.0,24.4712,24.4712,24.4191,24.4365,90045.0
2019-01-09 14:30:00,28.13,28.16,28.1,28.15,99332.0,24.4365,24.4625,24.4104,24.4539,99332.0
2019-01-09 14:40:00,28.15,28.22,28.12,28.22,53086.0,24.4539,24.5147,24.4278,24.5147,53086.0
2019-01-09 14:50:00,28.23,28.23,28.17,28.19,64745.0,24.5233,24.5233,24.4712,24.4886,64745.0
2019-01-09 15:00:00,28.2,28.26,28.18,28.21,91837.0,24.4973,24.5494,24.4799,24.506,91837.0
2019-01-09 15:10:00,28.22,28.24,28.18,28.22,79369.0,24.5147,24.532,24.4799,24.5147,79369.0
2019-01-09 15:20:00,28.22,28.22,28.17,28.19,99135.0,24.5147,24.5147,24.4712,24.4886,99135.0
2019-01-09 15:30:00,28.19,28.19,28.12,28.12,138832.0,24.4886,24.4886,24.4278,24.4278,138832.0
2019-01-09 15:40:00,28.13,28.13,28.07,28.12,323949.0,24.4365,24.4365,24.3844,24.4278,323949.0
2019-01-09 15:50:00,28.12,28.12,28.03,28.05,638201.0,24.4278,24.4278,24.3496,24.367,638201.0
2019-01-10 09:30:00,28.19,28.2,27.89,27.98,285015.0,24.4886,24.4973,24.228,24.3062,285015.0
2019-01-10 09:40:00,27.98,28.11,27.98,28.06,105282.0,24.3062,24.4191,24.3062,24.3757,105282.0
2019-01-10 09:50:00,28.06,28.16,28.04,28.06,110762.0,24.3757,24.4625,24.3583,24.3757,110762.0
2019-01-10 10:00:00,28.05,28.07,27.99,28.05,84052.0,24.367,24.3844,24.3149,24.367,84052.0
2019-01-10 10:10:00,28.05,28.1,28.04,28.09,114750.0,24.367,24.4104,24.3583,24.4017,114750.0
2019-01-10 10:20:00,28.1,28.18,28.07,28.14,104120.0,24.4104,24.4799,24.3844,24.4452,104120.0
2019-01-10 10:30:00,28.14,28.15,28.02,28.11,169120.0,24.4452,24.4539,24.3409,24.4191,169120.0
2019-01-10 10:40:00,28.11,28.16,28.1,28.12,131104.0,24.4191,24.4625,24.4104,24.4278,131104.0
2019-01-10 10:50:00,28.12,28.15,28.09,28.12,86192.0,24.4278,24.4539,24.4017,24.4278,86192.0
2019-01-10 11:00:00,28.11,28.15,28.08,28.14,157761.0,24.4191,24.4539,24.393,24.4452,157761.0
2019-01-10 11:10:00,28.14,28.33,28.12,28.3,145819.0,24.4452,24.6102,24.4278,24.5842,145819.0
2019-01-10 11:20:00,28.31,28.35,28.22,28.27,102188.0,24.5928,24.6276,24.5147,24.5581,102188.0
2019-01-10 11:30:00,28.26,28.35,28.25,28.28,82708.0,24.5494,24.6276,24.5407,24.5668,82708.0
2019-01-10 11:40:00,28.28,28.28,28.22,28.23,48921.0,24.5668,24.5668,24.5147,24.5233,48921.0
2019-01-10 11:50:00,28.22,28.26,28.21,28.24,53610.0,24.5147,24.5494,24.506,24.532,53610.0
2019-01-10 12:00:00,28.24,28.29,28.22,28.25,49199.0,24.532,24.5755,24.5147,24.5407,49199.0
2019-01-10 12:10:00,28.25,28.31,28.24,28.29,35038.0,24.5407,24.5928,24.532,24.5755,35038.0
2019-01-10 12:20:00,28.29,28.32,28.27,28.31,53930.0,24.5755,24.6015,24.5581,24.5928,53930.0
2019-01-10 12:30:00,28.32,28.34,28.22,28.25,56341.0,24.6015,24.6189,24.5147,24.5407,56341.0
2019-01-10 12:40:00,28.26,28.33,28.21,28.3,61111.0,24.5494,24.6102,24.506,24.5842,61111.0
2019-01-10 12:50:00,28.3,28.34,28.27,28.31,55956.0,24.5842,24.6189,24.5581,24.5928,55956.0
2019-01-10 13:00:00,28.32,28.32,28.2,28.21,65061.0,24.6015,24.6015,24.4973,24.506,65061.0
2019-01-10 13:10:00,28.21,28.25,28.16,28.2,59006.0,24.506,24.5407,24.4625,24.4973,59006.0
2019-01-10 13:20:00,28.21,28.21,28.16,28.19,36886.0,24.506,24.506,24.4625,24.4886,36886.0
2019-01-10 13:30:00,28.18,28.27,28.17,28.23,197453.0,24.4799,24.5581,24.4712,24.5233,197453.0
2019-01-10 13:40:00,28.22,28.26,28.19,28.25,37010.0,24.5147,24.5494,24.4886,24.5407,37010.0
2019-01-10 13:50:00,28.26,28.28,28.25,28.28,43436.0,24.5494,24.5668,24.5407,24.5668,43436.0
2019-01-10 14:00:00,28.28,28.34,28.26,28.34,71198.0,24.5668,24.6189,24.5494,24.6189,71198.0
2019-01-10 14:10:00,28.34,28.39,28.33,28.39,56649.0,24.6189,24.6623,24.6102,24.6623,56649.0
2019-01-10 14:20:00,28.39,28.44,28.38,28.4,60872.0,24.6623,24.7058,24.6537,24.671,60872.0
2019-01-10 14:30:00,28.4,28.4,28.31,28.32,60190.0,24.671,24.671,24.5928,24.6015,60190.0
2019-01-10 14:40:00,28.32,28.39,28.31,28.33,83785.0,24.6015,24.6623,24.5928,24.6102,83785.0
2019-01-10 14:50:00,28.33,28.35,28.27,28.33,52819.0,24.6102,24.6276,24.5581,24.6102,52819.0
2019-01-10 15:00:00,28.32,28.39,28.32,28.35,76621.0,24.6015,24.6623,24.6015,24.6276,76621.0
2019-01-10 15:10:00,28.35,28.41,28.33,28.38,104461.0,24.6276,24.6797,24.6102,24.6537,104461.0
2019-01-10 15:20:00,28.38,28.41,28.32,28.41,242073.0,24.6537,24.6797,24.6015,24.6797,242073.0
2019-01-10 15:30:00,28.42,28.43,28.37,28.42,232425.0,24.6884,24.6971,24.645,24.6884,232425.0
2019-01-10 15:40:00,28.41,28.49,28.41,28.44,432418.0,24.6797,24.7492,24.6797,24.7058,432418.0
2019-01-10 15:50:00,28.44,28.47,28.41,28.46,705296.0,24.7058,24.7318,24.6797,24.7231,705296.0
2019-01-11 09:30:00,28.34,28.56,28.22,28.55,108848.0,24.6189,24.81,24.5147,24.8013,108848.0
2019-01-11 09:40:00,28.55,28.57,28.42,28.51,70685.0,24.8013,24.8187,24.6884,24.7666,70685.0
2019-01-11 09:50:00,28.51,28.68,28.5,28.63,156448.0,24.7666,24.9143,24.7579,24.8708,156448.0
2019-01-11 10:00:00,28.61,28.71,28.57,28.7,107303.0,24.8535,24.9403,24.8187,24.9316,107303.0
2019-01-11 10:10:00,28.7,28.74,28.62,28.65,95706.0,24.9316,24.9664,24.8621,24.8882,95706.0
2019-01-11 10:20:00,28.66,28.7,28.55,28.55,61684.0,24.8969,24.9316,24.8013,24.8013,61684.0
2019-01-11 10:30:00,28.55,28.55,28.41,28.44,80397.0,24.8013,24.8013,24.6797,24.7058,80397.0
2019-01-11 10:40:00,28.44,28.44,28.36,28.42,83063.0,24.7058,24.7058,24.6363,24.6884,83063.0
2019-01-11 10:50:00,28.42,28.64,28.42,28.64,187422.0,24.6884,24.8795,24.6884,24.8795,187422.0
2019-01-11 11:00:00,28.63,28.64,28.51,28.55,67124.0,24.8708,24.8795,24.7666,24.8013,67124.0
2019-01-11 11:10:00,28.55,28.57,28.51,28.55,152039.0,24.8013,24.8187,24.7666,24.8013,152039.0
2019-01-11 11:20:00,28.55,28.57,28.51,28.57,66269.0,24.8013,24.8187,24.7666,24.8187,66269.0
2019-01-11 11:30:00,28.59,28.62,28.56,28.6,85920.0,24.8361,24.8621,24.81,24.8448,85920.0
2019-01-11 11:40:00,28.59,28.6,28.54,28.54,87442.0,24.8361,24.8448,24.7926,24.7926,87442.0
2019-01-11 11:50:00,28.54,28.57,28.5,28.55,52895.0,24.7926,24.8187,24.7579,24.8013,52895.0
2019-01-11 12:00:00,28.55,28.6,28.54,28.55,98167.0,24.8013,24.8448,24.7926,24.8013,98167.0
2019-01-11 12:10:00,28.55,28.59,28.53,28.57,46460.0,24.8013,24.8361,24.784,24.8187,46460.0
2019-01-11 12:20:00,28.57,28.6,28.55,28.56,71635.0,24.8187,24.8448,24.8013,24.81,71635.0
2019-01-11 12:30:00,28.55,28.63,28.54,28.6,74733.0,24.8013,24.8708,24.7926,24.8448,74733.0
2019-01-11 12:40:00,28.61,28.62,28.59,28.59,41448.0,24.8535,24.8621,24.8361,24.8361,41448.0
2019-01-11 12:50:00,28.59,28.62,28.58,28.6,45367.0,24.8361,24.8621,24.8274,24.8448,45367.0
2019-01-11 13:00:00,28.59,28.6,28.49,28.52,229082.0,24.8361,24.8448,24.7492,24.7753,229082.0
2019-01-11 13:10:00,28.51,28.51,28.46,28.5,103462.0,24.7666,24.7666,24.7231,24.7579,103462.0
2019-01-11 13:20:00,28.49,28.54,28.46,28.53,173044.0,24.7492,24.7926,24.7231,24.784,173044.0
2019-01-11 13:30:00,28.53,28.57,28.52,28.53,81107.0,24.784,24.8187,24.7753,24.784,81107.0
2019-01-11 13:40:00,28.53,28.58,28.51,28.58,97828.0,24.784,24.8274,24.7666,24.8274,97828.0
2019-01-11 13:50:00,28.57,28.6,28.55,28.58,67521.0,24.8187,24.8448,24.8013,24.8274,67521.0
2019-01-11 14:00:00,28.58,28.59,28.54,28.55,41206.0,24.8274,24.8361,24.7926,24.8013,41206.0
2019-01-11 14:10:00,28.55,28.61,28.53,28.54,118621.0,24.8013,24.8535,24.784,24.7926,118621.0
2019-01-11 14:20:00,28.54,28.57,28.5,28.56,53004.0,24.7926,24.8187,24.7579,24.81,53004.0
2019-01-11 14:30:00,28.56,28.58,28.52,28.57,48469.0,24.81,24.8274,24.7753,24.8187,48469.0
2019-01-11 14:40:00,28.56,28.59,28.45,28.46,73199.0,24.81,24.8361,24.7145,24.7231,73199.0
2019-01-11 14:50:00,28.47,28.48,28.4,28.42,58538.0,24.7318,24.7405,24.671,24.6884,58538.0
2019-01-11 15:00:00,28.41,28.49,28.4,28.48,65625.0,24.6797,24.7492,24.671,24.7405,65625.0
2019-01-11 15:10:00,28.47,28.48,28.42,28.42,61822.0,24.7318,24.7405,24.6884,24.6884,61822.0
2019-01-11 15:20:00,28.43,28.43,28.35,28.4,167418.0,24.6971,24.6971,24.6276,24.671,167418.0
2019-01-11 15:30:00,28.39,28.45,28.38,28.44,110317.0,24.6623,24.7145,24.6537,24.7058,110317.0
2019-01-11 15:40:00,28.44,28.46,28.42,28.43,91459.0,24.7058,24.7231,24.6884,24.6971,91459.0
2019-01-11 15:50:00,28.43,28.45,28.41,28.43,324206.0,24.6971,24.7145,24.6797,24.6971,324206.0
2019-01-14 09:30:00,28.37,28.42,28.27,28.33,126993.0,24.645,24.6884,24.5581,24.6102,126993.0
2019-01-14 09:40:00,28.33,28.42,28.26,28.42,115990.0,24.6102,24.6884,24.5494,24.6884,115990.0
2019-01-14 09:50:00,28.43,28.46,28.33,28.35,44064.0,24.6971,24.7231,24.6102,24.6276,44064.0
2019-01-14 10:00:00,28.36,28.57,28.35,28.56,125257.0,24.6363,24.8187,24.6276,24.81,125257.0
2019-01-14 10:10:00,28.56,28.65,28.54,28.65,97570.0,24.81,24.8882,24.7926,24.8882,97570.0
2019-01-14 10:20:00,28.66,28.7,28.51,28.51,114743.0,24.8969,24.9316,24.7666,24.7666,114743.0
2019-01-14 10:30:00,28.51,28.58,28.41,28.46,104574.0,24.7666,24.8274,24.6797,24.7231,104574.0
2019-01-14 10:40:00,28.45,28.54,28.45,28.49,79793.0,24.7145,24.7926,24.7145,24.7492,79793.0
2019-01-14 10:50:00,28.49,28.5,28.45,28.5,55293.0,24.7492,24.7579,24.7145,24.7579,55293.0
2019-01-14 11:00:00,28.49,28.55,28.49,28.52,76093.0,24.7492,24.8013,24.7492,24.7753,76093.0
2019-01-14 11:10:00,28.52,28.54,28.49,28.53,94737.0,24.7753,24.7926,24.7492,24.784,94737.0
2019-01-14 11:20:00,28.53,28.56,28.5,28.51,67040.0,24.784,24.81,24.7579,24.7666,67040.0
2019-01-14 11:30:00,28.51,28.53,28.45,28.47,49939.0,24.7666,24.784,24.7145,24.7318,49939.0
2019-01-14 11:40:00,28.47,28.47,28.41,28.43,35361.0,24.7318,24.7318,24.6797,24.6971,35361.0
2019-01-14 11:50:00,28.43,28.47,28.41,28.45,38159.0,24.6971,24.7318,24.6797,24.7145,38159.0
2019-01-14 12:00:00,28.46,28.47,28.41,28.41,26231.0,24.7231,24.7318,24.6797,24.6797,26231.0
2019-01-14 12:10:00,28.41,28.43,28.38,28.42,40385.0,24.6797,24.6971,24.6537,24.6884,40385.0
2019-01-14 12:20:00,28.41,28.42,28.35,28.35,23221.0,24.6797,24.6884,24.6276,24.6276,23221.0
2019-01-14 12:30:00,28.36,28.38,28.34,28.37,20296.0,24.6363,24.6537,24.6189,24.645,20296.0
2019-01-14 12:40:00,28.37,28.37,28.31,28.31,29866.0,24.645,24.645,24.5928,24.5928,29866.0
2019-01-14 12:50:00,28.31,28.33,28.27,28.3,41985.0,24.5928,24.6102,24.5581,24.5842,41985.0
2019-01-14 13:00:00,28.3,28.32,28.24,28.27,62646.0,24.5842,24.6015,24.532,24.5581,62646.0
2019-01-14 13:10:00,28.26,28.38,28.26,28.38,78480.0,24.5494,24.6537,24.5494,24.6537,78480.0
2019-01-14 13:20:00,28.38,28.42,28.36,28.39,43728.0,24.6537,24.6884,24.6363,24.6623,43728.0
2019-01-14 13:30:00,28.39,28.41,28.36,28.37,33142.0,24.6623,24.6797,24.6363,24.645,33142.0
2019-01-14 13:40:00,28.37,28.38,28.32,28.35,32955.0,24.645,24.6537,24.6015,24.6276,32955.0
2019-01-14 13:50:00,28.35,28.38,28.35,28.37,33599.0,24.6276,24.6537,24.6276,24.645,33599.0
2019-01-14 14:00:00,28.37,28.37,28.32,28.33,58738.0,24.645,24.645,24.6015,24.6102,58738.0
2019-01-14 14:10:00,28.34,28.35,28.27,28.29,39945.0,24.6189,24.6276,24.5581,24.5755,39945.0
2019-01-14 14:20:00,28.29,28.29,28.25,28.26,47499.0,24.5755,24.5755,24.5407,24.5494,47499.0
2019-01-14 14:30:00,28.27,28.29,28.25,28.26,58589.0,24.5581,24.5755,24.5407,24.5494,58589.0
2019-01-14 14:40:00,28.27,28.33,28.26,28.31,64985.0,24.5581,24.6102,24.5494,24.5928,64985.0
2019-01-14 14:50:00,28.32,28.35,28.31,28.33,67646.0,24.6015,24.6276,24.5928,24.6102,67646.0
2019-01-14 15:00:00,28.33,28.34,28.31,28.33,81073.0,24.6102,24.6189,24.5928,24.6102,81073.0
2019-01-14 15:10:00,28.33,28.35,28.31,28.35,223236.0,24.6102,24.6276,24.5928,24.6276,223236.0
2019-01-14 15:20:00,28.35,28.41,28.32,28.36,158083.0,24.6276,24.6797,24.6015,24.6363,158083.0
2019-01-14 15:30:00,28.36,28.4,28.35,28.38,106662.0,24.6363,24.671,24.6276,24.6537,106662.0
2019-01-14 15:40:00,28.38,28.39,28.32,28.35,255290.0,24.6537,24.6623,24.6015,24.6276,255290.0
2019-01-14 15:50:00,28.35,28.35,28.28,28.29,618406.0,24.6276,24.6276,24.5668,24.5755,618406.0
2019-01-15 09:30:00,28.4,28.46,28.16,28.32,121857.0,24.671,24.7231,24.4625,24.6015,121857.0
2019-01-15 09:40:00,28.33,28.35,28.18,28.18,46462.0,24.6102,24.6276,24.4799,24.4799,46462.0
2019-01-15 09:50:00,28.17,28.27,28.17,28.26,39597.0,24.4712,24.5581,24.4712,24.5494,39597.0
2019-01-15 10:00:00,28.26,28.4,28.26,28.33,56525.0,24.5494,24.671,24.5494,24.6102,56525.0
2019-01-15 10:10:00,28.32,28.32,28.25,28.28,79370.0,24.6015,24.6015,24.5407,24.5668,79370.0
2019-01-15 10:20:00,28.28,28.31,28.24,28.25,76239.0,24.5668,24.5928,24.532,24.5407,76239.0
2019-01-15 10:30:00,28.25,28.39,28.22,28.39,61974.0,24.5407,24.6623,24.5147,24.6623,61974.0
2019-01-15 10:40:00,28.38,28.45,28.38,28.43,59641.0,24.6537,24.7145,24.6537,24.6971,59641.0
2019-01-15 10:50:00,28.42,28.49,28.42,28.44,42155.0,24.6884,24.7492,24.6884,24.7058,42155.0
2019-01-15 11:00:00,28.44,28.51,28.43,28.46,81777.0,24.7058,24.7666,24.6971,24.7231,81777.0
2019-01-15 11:10:00,28.46,28.46,28.37,28.39,48453.0,24.7231,24.7231,24.645,24.6623,48453.0
2019-01-15 11:20:00,28.4,28.42,28.37,28.41,52689.0,24.671,24.6884,24.645,24.6797,52689.0
2019-01-15 11:30:00,28.41,28.46,28.4,28.43,54948.0,24.6797,24.7231,24.671,24.6971,54948.0
2019-01-15 11:40:00,28.42,28.48,28.42,28.45,29371.0,24.6884,24.7405,24.6884,24.7145,29371.0
2019-01-15 11:50:00,28.45,28.49,28.44,28.47,51989.0,24.7145,24.7492,24.7058,24.7318,51989.0
2019-01-15 12:00:00,28.47,28.51,28.41,28.41,88447.0,24.7318,24.7666,24.6797,24.6797,88447.0
2019-01-15 12:10:00,28.41,28.48,28.4,28.48,32454.0,24.6797,24.7405,24.671,24.7405,32454.0
2019-01-15 12:20:00,28.47,28.51,28.46,28.48,34498.0,24.7318,24.7666,24.7231,24.7405,34498.0
2019-01-15 12:30:00,28.47,28.48,28.43,28.45,30940.0,24.7318,24.7405,24.6971,24.7145,30940.0
2019-01-15 12:40:00,28.45,28.51,28.45,28.51,38251.0,24.7145,24.7666,24.7145,24.7666,38251.0
2019-01-15 12:50:00,28.51,28.54,28.46,28.54,70060.0,24.7666,24.7926,24.7231,24.7926,70060.0
2019-01-15 13:00:00,28.54,28.56,28.52,28.54,29547.0,24.7926,24.81,24.7753,24.7926,29547.0
2019-01-15 13:10:00,28.54,28.6,28.53,28.59,112509.0,24.7926,24.8448,24.784,24.8361,112509.0
2019-01-15 13:20:00,28.59,28.63,28.57,28.62,81451.0,24.8361,24.8708,24.8187,24.8621,81451.0
2019-01-15 13:30:00,28.61,28.67,28.6,28.61,113639.0,24.8535,24.9056,24.8448,24.8535,113639.0
2019-01-15 13:40:00,28.62,28.65,28.59,28.6,52790.0,24.8621,24.8882,24.8361,24.8448,52790.0
2019-01-15 13:50:00,28.61,28.63,28.58,28.59,49188.0,24.8535,24.8708,24.8274,24.8361,49188.0
2019-01-15 14:00:00,28.6,28.64,28.59,28.63,78955.0,24.8448,24.8795,24.8361,24.8708,78955.0
2019-01-15 14:10:00,28.64,28.64,28.59,28.62,57709.0,24.8795,24.8795,24.8361,24.8621,57709.0
2019-01-15 14:20:00,28.62,28.63,28.55,28.57,121642.0,24.8621,24.8708,24.8013,24.8187,121642.0
2019-01-15 14:30:00,28.57,28.61,28.5,28.54,115404.0,24.8187,24.8535,24.7579,24.7926,115404.0
2019-01-15 14:40:00,28.53,28.57,28.53,28.55,54623.0,24.784,24.8187,24.784,24.8013,54623.0
2019-01-15 14:50:00,28.55,28.62,28.54,28.58,39006.0,24.8013,24.8621,24.7926,24.8274,39006.0
2019-01-15 15:00:00,28.57,28.63,28.57,28.62,63569.0,24.8187,24.8708,24.8187,24.8621,63569.0
2019-01-15 15:10:00,28.62,28.63,28.56,28.58,71872.0,24.8621,24.8708,24.81,24.8274,71872.0
2019-01-15 15:20:00,28.58,28.59,28.53,28.58,59529.0,24.8274,24.8361,24.784,24.8274,59529.0
2019-01-15 15:30:00,28.57,28.58,28.53,28.58,100581.0,24.8187,24.8274,24.784,24.8274,100581.0
2019-01-15 15:40:00,28.58,28.66,28.57,28.61,186152.0,24.8274,24.8969,24.8187,24.8535,186152.0
2019-01-15 15:50:00,28.61,28.63,28.58,28.62,312404.0,24.8535,24.8708,24.8274,24.8621,312404.0
2019-01-16 09:30:00,28.49,28.65,28.46,28.47,123035.0,24.7492,24.8882,24.7231,24.7318,123035.0
2019-01-16 09:40:00,28.46,28.46,28.33,28.35,60878.0,24.7231,24.7231,24.6102,24.6276,60878.0
2019-01-16 09:50:00,28.35,28.36,28.16,28.24,102626.0,24.6276,24.6363,24.4625,24.532,102626.0
2019-01-16 10:00:00,28.25,28.38,28.23,28.38,106596.0,24.5407,24.6537,24.5233,24.6537,106596.0
2019-01-16 10:10:00,28.39,28.43,28.37,28.41,63528.0,24.6623,24.6971,24.645,24.6797,63528.0
2019-01-16 10:20:00,28.41,28.42,28.33,28.35,41200.0,24.6797,24.6884,24.6102,24.6276,41200.0
2019-01-16 10:30:00,28.35,28.43,28.34,28.39,65824.0,24.6276,24.6971,24.6189,24.6623,65824.0
2019-01-16 10:40:00,28.39,28.41,28.31,28.34,45407.0,24.6623,24.6797,24.5928,24.6189,45407.0
2019-01-16 10:50:00,28.35,28.42,28.34,28.35,49810.0,24.6276,24.6884,24.6189,24.6276,49810.0
2019-01-16 11:00:00,28.35,28.36,28.2,28.21,67990.0,24.6276,24.6363,24.4973,24.506,67990.0
2019-01-16 11:10:00,28.2,28.25,28.16,28.23,76513.0,24.4973,24.5407,24.4625,24.5233,76513.0
2019-01-16 11:20:00,28.23,28.32,28.22,28.31,108859.0,24.5233,24.6015,24.5147,24.5928,108859.0
2019-01-16 11:30:00,28.3,28.31,28.24,28.29,29558.0,24.5842,24.5928,24.532,24.5755,29558.0
2019-01-16 11:40:00,28.28,28.31,28.24,28.24,50426.0,24.5668,24.5928,24.532,24.532,50426.0
2019-01-16 11:50:00,28.23,28.27,28.22,28.26,36715.0,24.5233,24.5581,24.5147,24.5494,36715.0
2019-01-16 12:00:00,28.27,28.3,28.23,28.3,64451.0,24.5581,24.5842,24.5233,24.5842,64451.0
2019-01-16 12:10:00,28.3,28.3,28.2,28.24,58578.0,24.5842,24.5842,24.4973,24.532,58578.0
2019-01-16 12:20:00,28.24,28.29,28.22,28.28,80352.0,24.532,24.5755,24.5147,24.5668,80352.0
2019-01-16 12:30:00,28.29,28.31,28.27,28.28,59576.0,24.5755,24.5928,24.5581,24.5668,59576.0
2019-01-16 12:40:00,28.28,28.29,28.21,28.21,44457.0,24.5668,24.5755,24.506,24.506,44457.0
2019-01-16 12:50:00,28.21,28.26,28.19,28.24,48680.0,24.506,24.5494,24.4886,24.532,48680.0
2019-01-16 13:00:00,28.24,28.25,28.22,28.24,44749.0,24.532,24.5407,24.5147,24.532,44749.0
2019-01-16 13:10:00,28.24,28.27,28.22,28.26,37400.0,24.532,24.5581,24.5147,24.5494,37400.0
2019-01-16 13:20:00,28.26,28.29,28.24,28.29,32028.0,24.5494,24.5755,24.532,24.5755,32028.0
2019-01-16 13:30:00,28.29,28.31,28.28,28.29,31722.0,24.5755,24.5928,24.5668,24.5755,31722.0
2019-01-16 13:40:00,28.3,28.41,28.29,28.4,325602.0,24.5842,24.6797,24.5755,24.671,325602.0
2019-01-16 13:50:00,28.39,28.48,28.39,28.46,78285.0,24.6623,24.7405,24.6623,24.7231,78285.0
2019-01-16 14:00:00,28.46,28.53,28.46,28.52,82010.0,24.7231,24.784,24.7231,24.7753,82010.0
2019-01-16 14:10:00,28.52,28.56,28.5,28.55,54790.0,24.7753,24.81,24.7579,24.8013,54790.0
2019-01-16 14:20:00,28.55,28.59,28.54,28.57,71992.0,24.8013,24.8361,24.7926,24.8187,71992.0
2019-01-16 14:30:00,28.56,28.59,28.54,28.58,67525.0,24.81,24.8361,24.7926,24.8274,67525.0
2019-01-16 14:40:00,28.58,28.62,28.58,28.61,46868.0,24.8274,24.8621,24.8274,24.8535,46868.0
2019-01-16 14:50:00,28.61,28.66,28.58,28.6,89178.0,24.8535,24.8969,24.8274,24.8448,89178.0
2019-01-16 15:00:00,28.59,28.63,28.59,28.6,64461.0,24.8361,24.8708,24.8361,24.8448,64461.0
2019-01-16 15:10:00,28.6,28.63,28.58,28.63,48075.0,24.8448,24.8708,24.8274,24.8708,48075.0
2019-01-16 15:20:00,28.63,28.69,28.62,28.62,359875.0,24.8708,24.923,24.8621,24.8621,359875.0
2019-01-16 15:30:00,28.62,28.66,28.58,28.61,133680.0,24.8621,24.8969,24.8274,24.8535,133680.0
2019-01-16 15:40:00,28.61,28.64,28.57,28.64,139026.0,24.8535,24.8795,24.8187,24.8795,139026.0
2019-01-16 15:50:00,28.64,28.74,28.62,28.71,754657.0,24.8795,24.9664,24.8621,24.9403,754657.0
2019-01-17 09:30:00,28.66,28.85,28.62,28.77,168081.0,24.8969,25.0619,24.8621,24.9924,168081.0
2019-01-17 09:40:00,28.77,28.91,28.76,28.89,55450.0,24.9924,25.1141,24.9838,25.0967,55450.0
2019-01-17 09:50:00,28.88,28.89,28.82,28.89,61645.0,25.088,25.0967,25.0359,25.0967,61645.0
2019-01-17 10:00:00,28.89,28.95,28.85,28.9,62409.0,25.0967,25.1488,25.0619,25.1054,62409.0
2019-01-17 10:10:00,28.9,29.0,28.83,28.83,224180.0,25.1054,25.1922,25.0446,25.0446,224180.0
2019-01-17 10:20:00,28.84,28.88,28.8,28.86,113121.0,25.0533,25.088,25.0185,25.0706,113121.0
2019-01-17 10:30:00,28.86,28.92,28.84,28.85,53414.0,25.0706,25.1228,25.0533,25.0619,53414.0
2019-01-17 10:40:00,28.86,28.9,28.83,28.84,43191.0,25.0706,25.1054,25.0446,25.0533,43191.0
2019-01-17 10:50:00,28.84,28.92,28.83,28.89,56172.0,25.0533,25.1228,25.0446,25.0967,56172.0
2019-01-17 11:00:00,28.89,28.92,28.89,28.92,156517.0,25.0967,25.1228,25.0967,25.1228,156517.0
2019-01-17 11:10:00,28.93,28.95,28.91,28.92,30017.0,25.1314,25.1488,25.1141,25.1228,30017.0
2019-01-17 11:20:00,28.92,28.92,28.79,28.82,224431.0,25.1228,25.1228,25.0098,25.0359,224431.0
2019-01-17 11:30:00,28.82,28.89,28.78,28.84,74768.0,25.0359,25.0967,25.0011,25.0533,74768.0
2019-01-17 11:40:00,28.84,28.86,28.8,28.82,54995.0,25.0533,25.0706,25.0185,25.0359,54995.0
2019-01-17 11:50:00,28.81,28.83,28.79,28.79,37725.0,25.0272,25.0446,25.0098,25.0098,37725.0
2019-01-17 12:00:00,28.79,28.79,28.66,28.68,78548.0,25.0098,25.0098,24.8969,24.9143,78548.0
2019-01-17 12:10:00,28.68,28.8,28.67,28.77,63890.0,24.9143,25.0185,24.9056,24.9924,63890.0
2019-01-17 12:20:00,28.77,28.85,28.76,28.83,51140.0,24.9924,25.0619,24.9838,25.0446,51140.0
2019-01-17 12:30:00,28.84,28.84,28.76,28.79,20513.0,25.0533,25.0533,24.9838,25.0098,20513.0
2019-01-17 12:40:00,28.79,28.84,28.78,28.79,40648.0,25.0098,25.0533,25.0011,25.0098,40648.0
2019-01-17 12:50:00,28.8,28.81,28.77,28.79,32444.0,25.0185,25.0272,24.9924,25.0098,32444.0
2019-01-17 13:00:00,28.79,28.81,28.76,28.77,24617.0,25.0098,25.0272,24.9838,24.9924,24617.0
2019-01-17 13:10:00,28.78,28.8,28.75,28.79,28892.0,25.0011,25.0185,24.9751,25.0098,28892.0
2019-01-17 13:20:00,28.79,28.87,28.77,28.85,43400.0,25.0098,25.0793,24.9924,25.0619,43400.0
2019-01-17 13:30:00,28.85,28.87,28.84,28.87,20653.0,25.0619,25.0793,25.0533,25.0793,20653.0
2019-01-17 13:40:00,28.86,28.94,28.86,28.89,73503.0,25.0706,25.1401,25.0706,25.0967,73503.0
2019-01-17 13:50:00,28.89,28.95,28.88,28.94,60090.0,25.0967,25.1488,25.088,25.1401,60090.0
2019-01-17 14:00:00,28.94,28.97,28.87,28.95,183149.0,25.1401,25.1662,25.0793,25.1488,183149.0
2019-01-17 14:10:00,28.95,28.96,28.85,28.89,92767.0,25.1488,25.1575,25.0619,25.0967,92767.0
2019-01-17 14:20:00,28.88,28.94,28.86,28.93,48343.0,25.088,25.1401,25.0706,25.1314,48343.0
2019-01-17 14:30:00,28.92,29.0,28.9,28.96,157336.0,25.1228,25.1922,25.1054,25.1575,157336.0
2019-01-17 14:40:00,28.96,29.05,28.96,29.02,82248.0,25.1575,25.2357,25.1575,25.2096,82248.0
2019-01-17 14:50:00,29.01,29.02,28.87,28.91,84891.0,25.2009,25.2096,25.0793,25.1141,84891.0
2019-01-17 15:00:00,28.92,28.93,28.85,28.9,85801.0,25.1228,25.1314,25.0619,25.1054,85801.0
2019-01-17 15:10:00,28.9,28.9,28.85,28.88,47126.0,25.1054,25.1054,25.0619,25.088,47126.0
2019-01-17 15:20:00,28.88,28.9,28.85,28.89,78295.0,25.088,25.1054,25.0619,25.0967,78295.0
2019-01-17 15:30:00,28.89,28.91,28.84,28.86,97736.0,25.0967,25.1141,25.0533,25.0706,97736.0
2019-01-17 15:40:00,28.86,28.91,28.84,28.86,110361.0,25.0706,25.1141,25.0533,25.0706,110361.0
2019-01-17 15:50:00,28.86,28.93,28.82,28.92,412381.0,25.0706,25.1314,25.0359,25.1228,412381.0
2019-01-18 09:30:00,29.0,29.36,29.0,29.22,485901.0,25.1922,25.505,25.1922,25.3834,485901.0
2019-01-18 09:40:00,29.22,29.31,29.21,29.29,69141.0,25.3834,25.4615,25.3747,25.4442,69141.0
2019-01-18 09:50:00,29.28,29.35,29.28,29.34,59887.0,25.4355,25.4963,25.4355,25.4876,59887.0
2019-01-18 10:00:00,29.33,29.33,29.22,29.27,66269.0,25.4789,25.4789,25.3834,25.4268,66269.0
2019-01-18 10:10:00,29.26,29.37,29.25,29.32,76593.0,25.4181,25.5137,25.4094,25.4702,76593.0
2019-01-18 10:20:00,29.32,29.35,29.21,29.22,57928.0,25.4702,25.4963,25.3747,25.3834,57928.0
2019-01-18 10:30:00,29.23,29.3,29.22,29.29,54456.0,25.392,25.4529,25.3834,25.4442,54456.0
2019-01-18 10:40:00,29.29,29.42,29.28,29.4,105680.0,25.4442,25.5571,25.4355,25.5397,105680.0
2019-01-18 10:50:00,29.41,29.47,29.4,29.44,62232.0,25.5484,25.6005,25.5397,25.5745,62232.0
2019-01-18 11:00:00,29.44,29.5,29.43,29.5,113202.0,25.5745,25.6266,25.5658,25.6266,113202.0
2019-01-18 11:10:00,29.5,29.5,29.42,29.44,88693.0,25.6266,25.6266,25.5571,25.5745,88693.0
2019-01-18 11:20:00,29.44,29.45,29.37,29.43,201648.0,25.5745,25.5832,25.5137,25.5658,201648.0
2019-01-18 11:30:00,29.43,29.46,29.41,29.41,88152.0,25.5658,25.5918,25.5484,25.5484,88152.0
2019-01-18 11:40:00,29.41,29.45,29.37,29.44,53895.0,25.5484,25.5832,25.5137,25.5745,53895.0
2019-01-18 11:50:00,29.44,29.46,29.4,29.46,39835.0,25.5745,25.5918,25.5397,25.5918,39835.0
2019-01-18 12:00:00,29.46,29.52,29.42,29.44,78647.0,25.5918,25.644,25.5571,25.5745,78647.0
2019-01-18 12:10:00,29.43,29.5,29.42,29.49,37817.0,25.5658,25.6266,25.5571,25.6179,37817.0
2019-01-18 12:20:00,29.49,29.52,29.46,29.52,47666.0,25.6179,25.644,25.5918,25.644,47666.0
2019-01-18 12:30:00,29.51,29.55,29.5,29.55,58764.0,25.6353,25.67,25.6266,25.67,58764.0
2019-01-18 12:40:00,29.54,29.55,29.47,29.49,62742.0,25.6613,25.67,25.6005,25.6179,62742.0
2019-01-18 12:50:00,29.48,29.5,29.45,29.49,48260.0,25.6092,25.6266,25.5832,25.6179,48260.0
2019-01-18 13:00:00,29.48,29.49,29.44,29.45,64916.0,25.6092,25.6179,25.5745,25.5832,64916.0
2019-01-18 13:10:00,29.45,29.48,29.42,29.43,64457.0,25.5832,25.6092,25.5571,25.5658,64457.0
2019-01-18 13:20:00,29.43,29.45,29.41,29.42,69445.0,25.5658,25.5832,25.5484,25.5571,69445.0
2019-01-18 13:30:00,29.42,29.44,29.36,29.41,106456.0,25.5571,25.5745,25.505,25.5484,106456.0
2019-01-18 13:40:00,29.41,29.46,29.4,29.46,96580.0,25.5484,25.5918,25.5397,25.5918,96580.0
2019-01-18 13:50:00,29.46,29.48,29.42,29.44,43889.0,25.5918,25.6092,25.5571,25.5745,43889.0
2019-01-18 14:00:00,29.44,29.47,29.42,29.46,90216.0,25.5745,25.6005,25.5571,25.5918,90216.0
2019-01-18 14:10:00,29.46,29.46,29.34,29.35,103290.0,25.5918,25.5918,25.4876,25.4963,103290.0
2019-01-18 14:20:00,29.34,29.36,29.3,29.35,68455.0,25.4876,25.505,25.4529,25.4963,68455.0
2019-01-18 14:30:00,29.34,29.38,29.32,29.32,60536.0,25.4876,25.5224,25.4702,25.4702,60536.0
2019-01-18 14:40:00,29.32,29.34,29.3,29.33,35338.0,25.4702,25.4876,25.4529,25.4789,35338.0
2019-01-18 14:50:00,29.33,29.4,29.31,29.37,64000.0,25.4789,25.5397,25.4615,25.5137,64000.0
2019-01-18 15:00:00,29.37,29.37,29.3,29.32,45627.0,25.5137,25.5137,25.4529,25.4702,45627.0
2019-01-18 15:10:00,29.32,29.37,29.31,29.35,101669.0,25.4702,25.5137,25.4615,25.4963,101669.0
2019-01-18 15:20:00,29.35,29.38,29.32,29.36,117721.0,25.4963,25.5224,25.4702,25.505,117721.0
2019-01-18 15:30:00,29.36,29.4,29.33,29.4,137599.0,25.505,25.5397,25.4789,25.5397,137599.0
2019-01-18 15:40:00,29.4,29.44,29.39,29.41,208779.0,25.5397,25.5745,25.531,25.5484,208779.0
2019-01-18 15:50:00,29.4,29.45,29.4,29.44,513641.0,25.5397,25.5832,25.5397,25.5745,513641.0
2019-01-22 09:30:00,29.41,29.55,29.36,29.47,113518.0,25.5484,25.67,25.505,25.6005,113518.0
2019-01-22 09:40:00,29.47,29.52,29.45,29.45,48806.0,25.6005,25.644,25.5832,25.5832,48806.0
2019-01-22 09:50:00,29.45,29.48,29.42,29.45,62785.0,25.5832,25.6092,25.5571,25.5832,62785.0
2019-01-22 10:00:00,29.44,29.49,29.4,29.48,62544.0,25.5745,25.6179,25.5397,25.6092,62544.0
2019-01-22 10:10:00,29.48,29.49,29.41,29.45,54556.0,25.6092,25.6179,25.5484,25.5832,54556.0
2019-01-22 10:20:00,29.44,29.49,29.41,29.42,51607.0,25.5745,25.6179,25.5484,25.5571,51607.0
2019-01-22 10:30:00,29.42,29.43,29.36,29.36,50394.0,25.5571,25.5658,25.505,25.505,50394.0
2019-01-22 10:40:00,29.36,29.43,29.34,29.43,65534.0,25.505,25.5658,25.4876,25.5658,65534.0
2019-01-22 10:50:00,29.44,29.5,29.43,29.48,44983.0,25.5745,25.6266,25.5658,25.6092,44983.0
2019-01-22 11:00:00,29.48,29.48,29.44,29.47,59653.0,25.6092,25.6092,25.5745,25.6005,59653.0
2019-01-22 11:10:00,29.47,29.54,29.45,29.48,58192.0,25.6005,25.6613,25.5832,25.6092,58192.0
2019-01-22 11:20:00,29.49,29.5,29.42,29.49,59472.0,25.6179,25.6266,25.5571,25.6179,59472.0
2019-01-22 11:30:00,29.49,29.53,29.47,29.49,36662.0,25.6179,25.6527,25.6005,25.6179,36662.0
2019-01-22 11:40:00,29.48,29.52,29.44,29.49,33493.0,25.6092,25.644,25.5745,25.6179,33493.0
2019-01-22 11:50:00,29.48,29.52,29.46,29.5,55876.0,25.6092,25.644,25.5918,25.6266,55876.0
2019-01-22 12:00:00,29.5,29.55,29.49,29.5,113244.0,25.6266,25.67,25.6179,25.6266,113244.0
2019-01-22 12:10:00,29.5,29.51,29.39,29.41,58047.0,25.6266,25.6353,25.531,25.5484,58047.0
2019-01-22 12:20:00,29.42,29.43,29.32,29.33,66273.0,25.5571,25.5658,25.4702,25.4789,66273.0
2019-01-22 12:30:00,29.33,29.38,29.3,29.38,69884.0,25.4789,25.5224,25.4529,25.5224,69884.0
2019-01-22 12:40:00,29.38,29.42,29.37,29.41,37385.0,25.5224,25.5571,25.5137,25.5484,37385.0
2019-01-22 12:50:00,29.41,29.46,29.37,29.38,57116.0,25.5484,25.5918,25.5137,25.5224,57116.0
2019-01-22 13:00:00,29.37,29.37,29.3,29.3,59950.0,25.5137,25.5137,25.4529,25.4529,59950.0
2019-01-22 13:10:00,29.3,29.32,29.26,29.3,101288.0,25.4529,25.4702,25.4181,25.4529,101288.0
2019-01-22 13:20:00,29.29,29.34,29.27,29.28,69577.0,25.4442,25.4876,25.4268,25.4355,69577.0
2019-01-22 13:30:00,29.27,29.36,29.23,29.33,77482.0,25.4268,25.505,25.392,25.4789,77482.0
2019-01-22 13:40:00,29.33,29.36,29.3,29.35,37376.0,25.4789,25.505,25.4529,25.4963,37376.0
2019-01-22 13:50:00,29.35,29.38,29.34,29.35,76873.0,25.4963,25.5224,25.4876,25.4963,76873.0
2019-01-22 14:00:00,29.35,29.35,29.29,29.29,53355.0,25.4963,25.4963,25.4442,25.4442,53355.0
2019-01-22 14:10:00,29.29,29.32,29.27,29.31,61222.0,25.4442,25.4702,25.4268,25.4615,61222.0
2019-01-22 14:20:00,29.31,29.32,29.25,29.28,48285.0,25.4615,25.4702,25.4094,25.4355,48285.0
2019-01-22 14:30:00,29.28,29.29,29.24,29.25,57813.0,25.4355,25.4442,25.4007,25.4094,57813.0
2019-01-22 14:40:00,29.26,29.29,29.23,29.23,50468.0,25.4181,25.4442,25.392,25.392,50468.0
2019-01-22 14:50:00,29.24,29.27,29.22,29.25,70170.0,25.4007,25.4268,25.3834,25.4094,70170.0
2019-01-22 15:00:00,29.25,29.27,29.19,29.19,71032.0,25.4094,25.4268,25.3573,25.3573,71032.0
2019-01-22 15:10:00,29.19,29.27,29.17,29.25,61274.0,25.3573,25.4268,25.3399,25.4094,61274.0
2019-01-22 15:20:00,29.25,29.32,29.25,29.3,80496.0,25.4094,25.4702,25.4094,25.4529,80496.0
2019-01-22 15:30:00,29.29,29.32,29.19,29.32,116399.0,25.4442,25.4702,25.3573,25.4702,116399.0
2019-01-22 15:40:00,29.32,29.33,29.19,29.21,168240.0,25.4702,25.4789,25.3573,25.3747,168240.0
2019-01-22 15:50:00,29.21,29.33,29.2,29.33,405168.0,25.3747,25.4789,25.366,25.4789,405168.0
2019-01-23 09:30:00,29.39,29.61,29.21,29.46,335589.0,25.531,25.7222,25.3747,25.5918,335589.0
2019-01-23 09:40:00,29.45,29.52,29.44,29.49,123275.0,25.5832,25.644,25.5745,25.6179,123275.0
2019-01-23 09:50:00,29.5,29.57,29.4,29.41,97646.0,25.6266,25.6874,25.5397,25.5484,97646.0
2019-01-23 10:00:00,29.41,29.47,29.35,29.43,136542.0,25.5484,25.6005,25.4963,25.5658,136542.0
2019-01-23 10:10:00,29.43,29.46,29.37,29.38,94477.0,25.5658,25.5918,25.5137,25.5224,94477.0
2019-01-23 10:20:00,29.38,29.42,29.36,29.37,87054.0,25.5224,25.5571,25.505,25.5137,87054.0
2019-01-23 10:30:00,29.37,29.42,29.33,29.35,83468.0,25.5137,25.5571,25.4789,25.4963,83468.0
2019-01-23 10:40:00,29.35,29.41,29.33,29.4,59953.0,25.4963,25.5484,25.4789,25.5397,59953.0
2019-01-23 10:50:00,29.4,29.42,29.37,29.42,100820.0,25.5397,25.5571,25.5137,25.5571,100820.0
2019-01-23 11:00:00,29.42,29.48,29.4,29.47,57874.0,25.5571,25.6092,25.5397,25.6005,57874.0
2019-01-23 11:10:00,29.46,29.55,29.46,29.49,80431.0,25.5918,25.67,25.5918,25.6179,80431.0
2019-01-23 11:20:00,29.49,29.5,29.32,29.36,103234.0,25.6179,25.6266,25.4702,25.505,103234.0
2019-01-23 11:30:00,29.36,29.41,29.3,29.33,102686.0,25.505,25.5484,25.4529,25.4789,102686.0
2019-01-23 11:40:00,29.33,29.36,29.27,29.27,44076.0,25.4789,25.505,25.4268,25.4268,44076.0
2019-01-23 11:50:00,29.28,29.28,29.1,29.13,149271.0,25.4355,25.4355,25.2791,25.3052,149271.0
2019-01-23 12:00:00,29.13,29.16,29.03,29.04,135289.0,25.3052,25.3312,25.2183,25.227,135289.0
2019-01-23 12:10:00,29.05,29.08,28.97,29.03,146061.0,25.2357,25.2617,25.1662,25.2183,146061.0
2019-01-23 12:20:00,29.03,29.14,29.02,29.09,82062.0,25.2183,25.3139,25.2096,25.2704,82062.0
2019-01-23 12:30:00,29.09,29.15,29.09,29.13,66167.0,25.2704,25.3226,25.2704,25.3052,66167.0
2019-01-23 12:40:00,29.12,29.18,29.09,29.14,44943.0,25.2965,25.3486,25.2704,25.3139,44943.0
2019-01-23 12:50:00,29.14,29.2,29.1,29.18,112097.0,25.3139,25.366,25.2791,25.3486,112097.0
2019-01-23 13:00:00,29.17,29.23,29.14,29.21,80507.0,25.3399,25.392,25.3139,25.3747,80507.0
2019-01-23 13:10:00,29.21,29.23,29.16,29.18,73288.0,25.3747,25.392,25.3312,25.3486,73288.0
2019-01-23 13:20:00,29.18,29.21,29.12,29.13,111697.0,25.3486,25.3747,25.2965,25.3052,111697.0
2019-01-23 13:30:00,29.13,29.22,29.12,29.2,63292.0,25.3052,25.3834,25.2965,25.366,63292.0
2019-01-23 13:40:00,29.21,29.25,29.18,29.23,56657.0,25.3747,25.4094,25.3486,25.392,56657.0
2019-01-23 13:50:00,29.23,29.25,29.19,29.21,51355.0,25.392,25.4094,25.3573,25.3747,51355.0
2019-01-23 14:00:00,29.21,29.28,29.2,29.23,82381.0,25.3747,25.4355,25.366,25.392,82381.0
2019-01-23 14:10:00,29.24,29.25,29.16,29.19,80803.0,25.4007,25.4094,25.3312,25.3573,80803.0
2019-01-23 14:20:00,29.19,29.23,29.18,29.2,70453.0,25.3573,25.392,25.3486,25.366,70453.0
2019-01-23 14:30:00,29.21,29.22,29.16,29.18,95126.0,25.3747,25.3834,25.3312,25.3486,95126.0
2019-01-23 14:40:00,29.17,29.22,29.16,29.21,86545.0,25.3399,25.3834,25.3312,25.3747,86545.0
2019-01-23 14:50:00,29.21,29.24,29.2,29.23,57842.0,25.3747,25.4007,25.366,25.392,57842.0
2019-01-23 15:00:00,29.23,29.23,29.17,29.18,137645.0,25.392,25.392,25.3399,25.3486,137645.0
2019-01-23 15:10:00,29.18,29.27,29.17,29.26,89156.0,25.3486,25.4268,25.3399,25.4181,89156.0
2019-01-23 15:20:00,29.26,29.29,29.25,29.28,79497.0,25.4181,25.4442,25.4094,25.4355,79497.0
2019-01-23 15:30:00,29.28,29.28,29.2,29.21,152596.0,25.4355,25.4355,25.366,25.3747,152596.0
2019-01-23 15:40:00,29.21,29.26,29.21,29.24,211423.0,25.3747,25.4181,25.3747,25.4007,211423.0
2019-01-23 15:50:00,29.24,29.25,29.2,29.24,493455.0,25.4007,25.4094,25.366,25.4007,493455.0
2019-01-24 09:30:00,29.14,29.45,29.13,29.25,313700.0,25.3139,25.5832,25.3052,25.4094,313700.0
2019-01-24 09:40:00,29.24,29.42,29.21,29.27,162382.0,25.4007,25.5571,25.3747,25.4268,162382.0
2019-01-24 09:50:00,29.26,29.3,29.19,29.19,133861.0,25.4181,25.4529,25.3573,25.3573,133861.0
2019-01-24 10:00:00,29.19,29.27,29.15,29.16,200180.0,25.3573,25.4268,25.3226,25.3312,200180.0
2019-01-24 10:10:00,29.16,29.16,29.05,29.09,235262.0,25.3312,25.3312,25.2357,25.2704,235262.0
2019-01-24 10:20:00,29.08,29.08,28.99,29.03,126564.0,25.2617,25.2617,25.1836,25.2183,126564.0
2019-01-24 10:30:00,29.03,29.07,28.74,28.86,546892.0,25.2183,25.2531,24.9664,25.0706,546892.0
2019-01-24 10:40:00,28.86,28.88,28.7,28.73,248980.0,25.0706,25.088,24.9316,24.9577,248980.0
2019-01-24 10:50:00,28.74,28.76,28.66,28.76,166246.0,24.9664,24.9838,24.8969,24.9838,166246.0
2019-01-24 11:00:00,28.75,28.83,28.73,28.81,149932.0,24.9751,25.0446,24.9577,25.0272,149932.0
2019-01-24 11:10:00,28.81,28.82,28.67,28.7,127009.0,25.0272,25.0359,24.9056,24.9316,127009.0
2019-01-24 11:20:00,28.69,28.71,28.61,28.65,117299.0,24.923,24.9403,24.8535,24.8882,117299.0
2019-01-24 11:30:00,28.65,28.65,28.53,28.55,186241.0,24.8882,24.8882,24.784,24.8013,186241.0
2019-01-24 11:40:00,28.55,28.65,28.54,28.62,99320.0,24.8013,24.8882,24.7926,24.8621,99320.0
2019-01-24 11:50:00,28.61,28.72,28.6,28.7,100954.0,24.8535,24.949,24.8448,24.9316,100954.0
2019-01-24 12:00:00,28.7,28.7,28.62,28.67,100393.0,24.9316,24.9316,24.8621,24.9056,100393.0
2019-01-24 12:10:00,28.68,28.7,28.65,28.67,80847.0,24.9143,24.9316,24.8882,24.9056,80847.0
2019-01-24 12:20:00,28.66,28.72,28.66,28.71,89956.0,24.8969,24.949,24.8969,24.9403,89956.0
2019-01-24 12:30:00,28.7,28.7,28.62,28.65,144454.0,24.9316,24.9316,24.8621,24.8882,144454.0
2019-01-24 12:40:00,28.65,28.72,28.65,28.69,321944.0,24.8882,24.949,24.8882,24.923,321944.0
2019-01-24 12:50:00,28.69,28.7,28.67,28.69,78483.0,24.923,24.9316,24.9056,24.923,78483.0
2019-01-24 13:00:00,28.69,28.71,28.67,28.69,73204.0,24.923,24.9403,24.9056,24.923,73204.0
2019-01-24 13:10:00,28.68,28.69,28.6,28.63,94342.0,24.9143,24.923,24.8448,24.8708,94342.0
2019-01-24 13:20:00,28.63,28.67,28.63,28.66,94875.0,24.8708,24.9056,24.8708,24.8969,94875.0
2019-01-24 13:30:00,28.66,28.71,28.65,28.69,76576.0,24.8969,24.9403,24.8882,24.923,76576.0
2019-01-24 13:40:00,28.69,28.7,28.65,28.69,80388.0,24.923,24.9316,24.8882,24.923,80388.0
2019-01-24 13:50:00,28.69,28.71,28.67,28.69,80362.0,24.923,24.9403,24.9056,24.923,80362.0
2019-01-24 14:00:00,28.69,28.71,28.67,28.7,61520.0,24.923,24.9403,24.9056,24.9316,61520.0
2019-01-24 14:10:00,28.7,28.72,28.68,28.7,142626.0,24.9316,24.949,24.9143,24.9316,142626.0
2019-01-24 14:20:00,28.7,28.72,28.65,28.68,133034.0,24.9316,24.949,24.8882,24.9143,133034.0
2019-01-24 14:30:00,28.68,28.69,28.66,28.69,132093.0,24.9143,24.923,24.8969,24.923,132093.0
2019-01-24 14:40:00,28.69,28.69,28.64,28.69,88822.0,24.923,24.923,24.8795,24.923,88822.0
2019-01-24 14:50:00,28.69,28.76,28.68,28.74,119915.0,24.923,24.9838,24.9143,24.9664,119915.0
2019-01-24 15:00:00,28.74,28.78,28.71,28.72,172163.0,24.9664,25.0011,24.9403,24.949,172163.0
2019-01-24 15:10:00,28.73,28.76,28.71,28.73,142398.0,24.9577,24.9838,24.9403,24.9577,142398.0
2019-01-24 15:20:00,28.73,28.79,28.72,28.79,484738.0,24.9577,25.0098,24.949,25.0098,484738.0
2019-01-24 15:30:00,28.78,28.8,28.74,28.76,330363.0,25.0011,25.0185,24.9664,24.9838,330363.0
2019-01-24 15:40:00,28.77,28.77,28.72,28.74,372797.0,24.9924,24.9924,24.949,24.9664,372797.0
2019-01-24 15:50:00,28.74,28.75,28.71,28.71,768442.0,24.9664,24.9751,24.9403,24.9403,768442.0
2019-01-25 09:30:00,28.84,28.9,28.58,28.6,242685.0,25.0533,25.1054,24.8274,24.8448,242685.0
2019-01-25 09:40:00,28.6,28.65,28.53,28.57,73330.0,24.8448,24.8882,24.784,24.8187,73330.0
2019-01-25 09:50:00,28.58,28.63,28.45,28.46,125749.0,24.8274,24.8708,24.7145,24.7231,125749.0
2019-01-25 10:00:00,28.46,28.47,28.35,28.38,120501.0,24.7231,24.7318,24.6276,24.6537,120501.0
2019-01-25 10:10:00,28.38,28.4,28.34,28.4,169194.0,24.6537,24.671,24.6189,24.671,169194.0
2019-01-25 10:20:00,28.4,28.49,28.37,28.49,134733.0,24.671,24.7492,24.645,24.7492,134733.0
2019-01-25 10:30:00,28.48,28.54,28.45,28.53,82892.0,24.7405,24.7926,24.7145,24.784,82892.0
2019-01-25 10:40:00,28.53,28.55,28.44,28.44,95362.0,24.784,24.8013,24.7058,24.7058,95362.0
2019-01-25 10:50:00,28.44,28.45,28.36,28.36,200096.0,24.7058,24.7145,24.6363,24.6363,200096.0
2019-01-25 11:00:00,28.36,28.37,28.29,28.35,131351.0,24.6363,24.645,24.5755,24.6276,131351.0
2019-01-25 11:10:00,28.35,28.35,28.21,28.22,140662.0,24.6276,24.6276,24.506,24.5147,140662.0
2019-01-25 11:20:00,28.21,28.24,28.17,28.22,85020.0,24.506,24.532,24.4712,24.5147,85020.0
2019-01-25 11:30:00,28.23,28.28,28.22,28.28,147558.0,24.5233,24.5668,24.5147,24.5668,147558.0
2019-01-25 11:40:00,28.28,28.29,28.25,28.25,133612.0,24.5668,24.5755,24.5407,24.5407,133612.0
2019-01-25 11:50:00,28.25,28.28,28.24,28.25,159769.0,24.5407,24.5668,24.532,24.5407,159769.0
2019-01-25 12:00:00,28.25,28.27,28.22,28.24,162791.0,24.5407,24.5581,24.5147,24.532,162791.0
2019-01-25 12:10:00,28.24,28.28,28.2,28.21,166186.0,24.532,24.5668,24.4973,24.506,166186.0
2019-01-25 12:20:00,28.22,28.22,28.18,28.22,184381.0,24.5147,24.5147,24.4799,24.5147,184381.0
2019-01-25 12:30:00,28.22,28.28,28.21,28.26,209690.0,24.5147,24.5668,24.506,24.5494,209690.0
2019-01-25 12:40:00,28.26,28.26,28.19,28.2,154838.0,24.5494,24.5494,24.4886,24.4973,154838.0
2019-01-25 12:50:00,28.2,28.21,28.18,28.19,98049.0,24.4973,24.506,24.4799,24.4886,98049.0
2019-01-25 13:00:00,28.19,28.24,28.18,28.21,128687.0,24.4886,24.532,24.4799,24.506,128687.0
2019-01-25 13:10:00,28.2,28.22,28.15,28.21,118486.0,24.4973,24.5147,24.4539,24.506,118486.0
2019-01-25 13:20:00,28.21,28.24,28.19,28.23,117764.0,24.506,24.532,24.4886,24.5233,117764.0
2019-01-25 13:30:00,28.22,28.27,28.2,28.25,112365.0,24.5147,24.5581,24.4973,24.5407,112365.0
2019-01-25 13:40:00,28.25,28.27,28.23,28.23,87496.0,24.5407,24.5581,24.5233,24.5233,87496.0
2019-01-25 13:50:00,28.24,28.29,28.23,28.27,70157.0,24.532,24.5755,24.5233,24.5581,70157.0
2019-01-25 14:00:00,28.27,28.29,28.25,28.26,101212.0,24.5581,24.5755,24.5407,24.5494,101212.0
2019-01-25 14:10:00,28.25,28.26,28.21,28.21,120561.0,24.5407,24.5494,24.506,24.506,120561.0
2019-01-25 14:20:00,28.21,28.21,28.16,28.16,100569.0,24.506,24.506,24.4625,24.4625,100569.0
2019-01-25 14:30:00,28.16,28.22,28.15,28.2,135049.0,24.4625,24.5147,24.4539,24.4973,135049.0
2019-01-25 14:40:00,28.21,28.22,28.19,28.19,67468.0,24.506,24.5147,24.4886,24.4886,67468.0
2019-01-25 14:50:00,28.2,28.25,28.18,28.2,143364.0,24.4973,24.5407,24.4799,24.4973,143364.0
2019-01-25 15:00:00,28.21,28.23,28.18,28.19,87348.0,24.506,24.5233,24.4799,24.4886,87348.0
2019-01-25 15:10:00,28.19,28.19,28.15,28.15,106675.0,24.4886,24.4886,24.4539,24.4539,106675.0
2019-01-25 15:20:00,28.15,28.17,28.12,28.13,199164.0,24.4539,24.4712,24.4278,24.4365,199164.0
2019-01-25 15:30:00,28.13,28.14,28.05,28.1,252674.0,24.4365,24.4452,24.367,24.4104,252674.0
2019-01-25 15:40:00,28.1,28.16,28.09,28.12,303844.0,24.4104,24.4625,24.4017,24.4278,303844.0
2019-01-25 15:50:00,28.12,28.14,28.09,28.12,606256.0,24.4278,24.4452,24.4017,24.4278,606256.0
2019-01-28 09:30:00,28.0,28.07,27.73,28.01,249984.0,24.3235,24.3844,24.089,24.3322,249984.0
2019-01-28 09:40:00,28.01,28.12,28.0,28.08,145521.0,24.3322,24.4278,24.3235,24.393,145521.0
2019-01-28 09:50:00,28.08,28.11,27.99,28.01,98275.0,24.393,24.4191,24.3149,24.3322,98275.0
2019-01-28 10:00:00,28.0,28.01,27.93,27.96,75639.0,24.3235,24.3322,24.2627,24.2888,75639.0
2019-01-28 10:10:00,27.96,28.02,27.91,27.97,76946.0,24.2888,24.3409,24.2454,24.2975,76946.0
2019-01-28 10:20:00,27.98,28.04,27.97,28.03,41246.0,24.3062,24.3583,24.2975,24.3496,41246.0
2019-01-28 10:30:00,28.02,28.06,27.99,28.01,75249.0,24.3409,24.3757,24.3149,24.3322,75249.0
2019-01-28 10:40:00,28.01,28.12,28.0,28.1,69262.0,24.3322,24.4278,24.3235,24.4104,69262.0
2019-01-28 10:50:00,28.09,28.1,28.03,28.08,68825.0,24.4017,24.4104,24.3496,24.393,68825.0
2019-01-28 11:00:00,28.08,28.14,28.05,28.14,77109.0,24.393,24.4452,24.367,24.4452,77109.0
2019-01-28 11:10:00,28.13,28.15,28.07,28.07,95589.0,24.4365,24.4539,24.3844,24.3844,95589.0
2019-01-28 11:20:00,28.06,28.14,28.05,28.08,58515.0,24.3757,24.4452,24.367,24.393,58515.0
2019-01-28 11:30:00,28.08,28.14,28.04,28.06,80417.0,24.393,24.4452,24.3583,24.3757,80417.0
2019-01-28 11:40:00,28.05,28.05,27.92,27.95,52584.0,24.367,24.367,24.2541,24.2801,52584.0
2019-01-28 11:50:00,27.95,27.95,27.87,27.88,58999.0,24.2801,24.2801,24.2106,24.2193,58999.0
2019-01-28 12:00:00,27.88,27.94,27.85,27.93,65048.0,24.2193,24.2714,24.1932,24.2627,65048.0
2019-01-28 12:10:00,27.94,27.96,27.91,27.92,53106.0,24.2714,24.2888,24.2454,24.2541,53106.0
2019-01-28 12:20:00,27.92,28.0,27.91,28.0,62906.0,24.2541,24.3235,24.2454,24.3235,62906.0
2019-01-28 12:30:00,27.99,28.07,27.97,28.05,65863.0,24.3149,24.3844,24.2975,24.367,65863.0
2019-01-28 12:40:00,28.04,28.11,28.02,28.11,45205.0,24.3583,24.4191,24.3409,24.4191,45205.0
2019-01-28 12:50:00,28.11,28.15,28.07,28.07,49089.0,24.4191,24.4539,24.3844,24.3844,49089.0
2019-01-28 13:00:00,28.07,28.09,28.02,28.04,51240.0,24.3844,24.4017,24.3409,24.3583,51240.0
2019-01-28 13:10:00,28.05,28.15,28.05,28.07,83400.0,24.367,24.4539,24.367,24.3844,83400.0
2019-01-28 13:20:00,28.07,28.1,28.04,28.05,51634.0,24.3844,24.4104,24.3583,24.367,51634.0
2019-01-28 13:30:00,28.06,28.12,28.05,28.11,67741.0,24.3757,24.4278,24.367,24.4191,67741.0
2019-01-28 13:40:00,28.11,28.13,28.08,28.1,49612.0,24.4191,24.4365,24.393,24.4104,49612.0
2019-01-28 13:50:00,28.1,28.16,28.09,28.13,37197.0,24.4104,24.4625,24.4017,24.4365,37197.0
2019-01-28 14:00:00,28.13,28.18,28.11,28.13,68853.0,24.4365,24.4799,24.4191,24.4365,68853.0
2019-01-28 14:10:00,28.13,28.14,28.05,28.06,85864.0,24.4365,24.4452,24.367,24.3757,85864.0
2019-01-28 14:20:00,28.05,28.07,28.04,28.06,64473.0,24.367,24.3844,24.3583,24.3757,64473.0
2019-01-28 14:30:00,28.07,28.1,28.04,28.05,77857.0,24.3844,24.4104,24.3583,24.367,77857.0
2019-01-28 14:40:00,28.05,28.07,28.04,28.06,81229.0,24.367,24.3844,24.3583,24.3757,81229.0
2019-01-28 14:50:00,28.07,28.16,28.06,28.14,117059.0,24.3844,24.4625,24.3757,24.4452,117059.0
2019-01-28 15:00:00,28.14,28.2,28.13,28.2,181263.0,24.4452,24.4973,24.4365,24.4973,181263.0
2019-01-28 15:10:00,28.2,28.24,28.17,28.18,124082.0,24.4973,24.532,24.4712,24.4799,124082.0
2019-01-28 15:20:00,28.18,28.23,28.15,28.2,241484.0,24.4799,24.5233,24.4539,24.4973,241484.0
2019-01-28 15:30:00,28.19,28.26,28.19,28.25,161636.0,24.4886,24.5494,24.4886,24.5407,161636.0
2019-01-28 15:40:00,28.25,28.26,28.18,28.18,225324.0,24.5407,24.5494,24.4799,24.4799,225324.0
2019-01-28 15:50:00,28.18,28.23,28.17,28.22,343770.0,24.4799,24.5233,24.4712,24.5147,343770.0
2019-01-29 09:30:00,28.12,28.12,27.93,27.94,144967.0,24.4278,24.4278,24.2627,24.2714,144967.0
2019-01-29 09:40:00,27.95,28.07,27.93,28.06,81525.0,24.2801,24.3844,24.2627,24.3757,81525.0
2019-01-29 09:50:00,28.07,28.1,28.02,28.05,39116.0,24.3844,24.4104,24.3409,24.367,39116.0
2019-01-29 10:00:00,28.04,28.14,28.04,28.13,143672.0,24.3583,24.4452,24.3583,24.4365,143672.0
2019-01-29 10:10:00,28.13,28.13,28.03,28.05,65683.0,24.4365,24.4365,24.3496,24.367,65683.0
2019-01-29 10:20:00,28.05,28.12,28.04,28.07,51044.0,24.367,24.4278,24.3583,24.3844,51044.0
2019-01-29 10:30:00,28.07,28.07,28.0,28.03,78853.0,24.3844,24.3844,24.3235,24.3496,78853.0
2019-01-29 10:40:00,28.03,28.06,28.0,28.02,46528.0,24.3496,24.3757,24.3235,24.3409,46528.0
2019-01-29 10:50:00,28.02,28.02,27.99,28.02,89424.0,24.3409,24.3409,24.3149,24.3409,89424.0
2019-01-29 11:00:00,28.01,28.04,27.98,28.02,54311.0,24.3322,24.3583,24.3062,24.3409,54311.0
2019-01-29 11:10:00,28.01,28.04,27.99,28.01,59955.0,24.3322,24.3583,24.3149,24.3322,59955.0
2019-01-29 11:20:00,28.01,28.04,27.99,28.03,33638.0,24.3322,24.3583,24.3149,24.3496,33638.0
2019-01-29 11:30:00,28.04,28.08,28.02,28.03,45667.0,24.3583,24.393,24.3409,24.3496,45667.0
2019-01-29 11:40:00,28.03,28.05,28.0,28.04,27710.0,24.3496,24.367,24.3235,24.3583,27710.0
2019-01-29 11:50:00,28.03,28.05,28.0,28.01,43375.0,24.3496,24.367,24.3235,24.3322,43375.0
2019-01-29 12:00:00,28.01,28.04,27.99,28.0,45495.0,24.3322,24.3583,24.3149,24.3235,45495.0
2019-01-29 12:10:00,28.01,28.07,28.0,28.02,35881.0,24.3322,24.3844,24.3235,24.3409,35881.0
2019-01-29 12:20:00,28.02,28.04,28.01,28.02,23077.0,24.3409,24.3583,24.3322,24.3409,23077.0
2019-01-29 12:30:00,28.01,28.02,27.97,27.99,55012.0,24.3322,24.3409,24.2975,24.3149,55012.0
2019-01-29 12:40:00,27.99,27.99,27.93,27.93,27690.0,24.3149,24.3149,24.2627,24.2627,27690.0
2019-01-29 12:50:00,27.93,27.94,27.9,27.91,30342.0,24.2627,24.2714,24.2367,24.2454,30342.0
2019-01-29 13:00:00,27.91,27.95,27.89,27.94,62717.0,24.2454,24.2801,24.228,24.2714,62717.0
2019-01-29 13:10:00,27.94,27.95,27.89,27.93,34624.0,24.2714,24.2801,24.228,24.2627,34624.0
2019-01-29 13:20:00,27.93,27.96,27.91,27.95,61462.0,24.2627,24.2888,24.2454,24.2801,61462.0
2019-01-29 13:30:00,27.95,27.97,27.94,27.96,47927.0,24.2801,24.2975,24.2714,24.2888,47927.0
2019-01-29 13:40:00,27.96,28.01,27.95,27.98,69772.0,24.2888,24.3322,24.2801,24.3062,69772.0
2019-01-29 13:50:00,27.98,27.99,27.95,27.98,44186.0,24.3062,24.3149,24.2801,24.3062,44186.0
2019-01-29 14:00:00,27.98,28.0,27.96,27.98,67719.0,24.3062,24.3235,24.2888,24.3062,67719.0
2019-01-29 14:10:00,27.98,27.99,27.94,27.96,64563.0,24.3062,24.3149,24.2714,24.2888,64563.0
2019-01-29 14:20:00,27.96,28.01,27.96,28.01,72779.0,24.2888,24.3322,24.2888,24.3322,72779.0
2019-01-29 14:30:00,28.01,28.03,27.99,28.02,65014.0,24.3322,24.3496,24.3149,24.3409,65014.0
2019-01-29 14:40:00,28.01,28.02,27.99,28.0,47753.0,24.3322,24.3409,24.3149,24.3235,47753.0
2019-01-29 14:50:00,28.01,28.02,27.98,28.0,71561.0,24.3322,24.3409,24.3062,24.3235,71561.0
2019-01-29 15:00:00,28.01,28.01,27.99,28.0,58711.0,24.3322,24.3322,24.3149,24.3235,58711.0
2019-01-29 15:10:00,28.01,28.01,27.97,27.99,84688.0,24.3322,24.3322,24.2975,24.3149,84688.0
2019-01-29 15:20:00,27.99,28.01,27.98,28.01,88803.0,24.3149,24.3322,24.3062,24.3322,88803.0
2019-01-29 15:30:00,28.01,28.03,27.97,27.99,121636.0,24.3322,24.3496,24.2975,24.3149,121636.0
2019-01-29 15:40:00,27.99,28.02,27.98,28.01,165036.0,24.3149,24.3409,24.3062,24.3322,165036.0
2019-01-29 15:50:00,28.01,28.09,28.0,28.08,522432.0,24.3322,24.4017,24.3235,24.393,522432.0
2019-01-30 09:30:00,28.09,28.19,27.86,27.88,181739.0,24.4017,24.4886,24.2019,24.2193,181739.0
2019-01-30 09:40:00,27.88,27.98,27.86,27.93,91929.0,24.2193,24.3062,24.2019,24.2627,91929.0
2019-01-30 09:50:00,27.93,27.94,27.85,27.94,64539.0,24.2627,24.2714,24.1932,24.2714,64539.0
2019-01-30 10:00:00,27.94,28.0,27.91,27.99,48917.0,24.2714,24.3235,24.2454,24.3149,48917.0
2019-01-30 10:10:00,27.99,28.0,27.94,27.96,45561.0,24.3149,24.3235,24.2714,24.2888,45561.0
2019-01-30 10:20:00,27.96,28.09,27.96,28.08,65247.0,24.2888,24.4017,24.2888,24.393,65247.0
2019-01-30 10:30:00,28.07,28.08,28.04,28.06,36951.0,24.3844,24.393,24.3583,24.3757,36951.0
2019-01-30 10:40:00,28.06,28.09,28.05,28.09,28077.0,24.3757,24.4017,24.367,24.4017,28077.0
2019-01-30 10:50:00,28.09,28.17,28.08,28.15,90960.0,24.4017,24.4712,24.393,24.4539,90960.0
2019-01-30 11:00:00,28.15,28.22,28.15,28.21,69253.0,24.4539,24.5147,24.4539,24.506,69253.0
2019-01-30 11:10:00,28.21,28.23,28.19,28.21,41981.0,24.506,24.5233,24.4886,24.506,41981.0
2019-01-30 11:20:00,28.21,28.23,28.19,28.22,75250.0,24.506,24.5233,24.4886,24.5147,75250.0
2019-01-30 11:30:00,28.22,28.23,28.15,28.19,54793.0,24.5147,24.5233,24.4539,24.4886,54793.0
2019-01-30 11:40:00,28.19,28.22,28.18,28.21,42364.0,24.4886,24.5147,24.4799,24.506,42364.0
2019-01-30 11:50:00,28.22,28.25,28.21,28.21,54611.0,24.5147,24.5407,24.506,24.506,54611.0
2019-01-30 12:00:00,28.22,28.25,28.21,28.22,42557.0,24.5147,24.5407,24.506,24.5147,42557.0
2019-01-30 12:10:00,28.22,28.23,28.2,28.22,31678.0,24.5147,24.5233,24.4973,24.5147,31678.0
2019-01-30 12:20:00,28.22,28.25,28.18,28.18,44490.0,24.5147,24.5407,24.4799,24.4799,44490.0
2019-01-30 12:30:00,28.18,28.19,28.14,28.19,59824.0,24.4799,24.4886,24.4452,24.4886,59824.0
2019-01-30 12:40:00,28.19,28.22,28.19,28.22,42084.0,24.4886,24.5147,24.4886,24.5147,42084.0
2019-01-30 12:50:00,28.22,28.24,28.21,28.23,46097.0,24.5147,24.532,24.506,24.5233,46097.0
2019-01-30 13:00:00,28.23,28.24,28.22,28.23,36810.0,24.5233,24.532,24.5147,24.5233,36810.0
2019-01-30 13:10:00,28.23,28.25,28.18,28.18,48988.0,24.5233,24.5407,24.4799,24.4799,48988.0
2019-01-30 13:20:00,28.18,28.2,28.17,28.18,34439.0,24.4799,24.4973,24.4712,24.4799,34439.0
2019-01-30 13:30:00,28.18,28.19,28.15,28.16,10674.0,24.4799,24.4886,24.4539,24.4625,10674.0
2019-01-30 13:40:00,28.16,28.17,28.1,28.1,37618.0,24.4625,24.4712,24.4104,24.4104,37618.0
2019-01-30 13:50:00,28.1,28.13,28.08,28.09,35238.0,24.4104,24.4365,24.393,24.4017,35238.0
2019-01-30 14:00:00,28.09,28.23,28.08,28.21,105223.0,24.4017,24.5233,24.393,24.506,105223.0
2019-01-30 14:10:00,28.21,28.29,28.2,28.25,95604.0,24.506,24.5755,24.4973,24.5407,95604.0
2019-01-30 14:20:00,28.26,28.29,28.21,28.21,54233.0,24.5494,24.5755,24.506,24.506,54233.0
2019-01-30 14:30:00,28.21,28.22,28.13,28.2,137562.0,24.506,24.5147,24.4365,24.4973,137562.0
2019-01-30 14:40:00,28.2,28.22,28.17,28.2,59360.0,24.4973,24.5147,24.4712,24.4973,59360.0
2019-01-30 14:50:00,28.21,28.29,28.18,28.28,96513.0,24.506,24.5755,24.4799,24.5668,96513.0
2019-01-30 15:00:00,28.27,28.28,28.22,28.25,157449.0,24.5581,24.5668,24.5147,24.5407,157449.0
2019-01-30 15:10:00,28.25,28.28,28.22,28.27,282430.0,24.5407,24.5668,24.5147,24.5581,282430.0
2019-01-30 15:20:00,28.27,28.28,28.22,28.22,44222.0,24.5581,24.5668,24.5147,24.5147,44222.0
2019-01-30 15:30:00,28.22,28.24,28.18,28.22,101858.0,24.5147,24.532,24.4799,24.5147,101858.0
2019-01-30 15:40:00,28.22,28.24,28.18,28.21,117654.0,24.5147,24.532,24.4799,24.506,117654.0
2019-01-30 15:50:00,28.21,28.31,28.2,28.26,679974.0,24.506,24.5928,24.4973,24.5494,679974.0
2019-01-31 09:30:00,28.23,28.23,27.93,27.98,104366.0,24.5233,24.5233,24.2627,24.3062,104366.0
2019-01-31 09:40:00,27.99,28.09,27.99,28.05,41002.0,24.3149,24.4017,24.3149,24.367,41002.0
2019-01-31 09:50:00,28.06,28.09,28.03,28.05,59975.0,24.3757,24.4017,24.3496,24.367,59975.0
2019-01-31 10:00:00,28.06,28.17,28.06,28.14,71479.0,24.3757,24.4712,24.3757,24.4452,71479.0
2019-01-31 10:10:00,28.15,28.17,28.1,28.14,42445.0,24.4539,24.4712,24.4104,24.4452,42445.0
2019-01-31 10:20:00,28.15,28.2,28.1,28.2,150113.0,24.4539,24.4973,24.4104,24.4973,150113.0
2019-01-31 10:30:00,28.21,28.27,28.21,28.24,93474.0,24.506,24.5581,24.506,24.532,93474.0
2019-01-31 10:40:00,28.25,28.28,28.23,28.25,72695.0,24.5407,24.5668,24.5233,24.5407,72695.0
2019-01-31 10:50:00,28.26,28.29,28.23,28.24,85160.0,24.5494,24.5755,24.5233,24.532,85160.0
2019-01-31 11:00:00,28.24,28.25,28.19,28.2,92477.0,24.532,24.5407,24.4886,24.4973,92477.0
2019-01-31 11:10:00,28.2,28.24,28.19,28.23,60654.0,24.4973,24.532,24.4886,24.5233,60654.0
2019-01-31 11:20:00,28.24,28.25,28.19,28.21,64410.0,24.532,24.5407,24.4886,24.506,64410.0
2019-01-31 11:30:00,28.21,28.27,28.2,28.25,85366.0,24.506,24.5581,24.4973,24.5407,85366.0
2019-01-31 11:40:00,28.25,28.28,28.24,28.26,56865.0,24.5407,24.5668,24.532,24.5494,56865.0
2019-01-31 11:50:00,28.27,28.32,28.26,28.3,44404.0,24.5581,24.6015,24.5494,24.5842,44404.0
2019-01-31 12:00:00,28.3,28.33,28.28,28.3,54692.0,24.5842,24.6102,24.5668,24.5842,54692.0
2019-01-31 12:10:00,28.29,28.33,28.28,28.3,53151.0,24.5755,24.6102,24.5668,24.5842,53151.0
2019-01-31 12:20:00,28.3,28.31,28.27,28.28,32591.0,24.5842,24.5928,24.5581,24.5668,32591.0
2019-01-31 12:30:00,28.29,28.31,28.28,28.29,26111.0,24.5755,24.5928,24.5668,24.5755,26111.0
2019-01-31 12:40:00,28.29,28.3,28.25,28.28,47475.0,24.5755,24.5842,24.5407,24.5668,47475.0
2019-01-31 12:50:00,28.28,28.3,28.25,28.29,58739.0,24.5668,24.5842,24.5407,24.5755,58739.0
2019-01-31 13:00:00,28.3,28.31,28.28,28.29,33406.0,24.5842,24.5928,24.5668,24.5755,33406.0
2019-01-31 13:10:00,28.29,28.29,28.22,28.25,53328.0,24.5755,24.5755,24.5147,24.5407,53328.0
2019-01-31 13:20:00,28.25,28.27,28.24,28.26,35967.0,24.5407,24.5581,24.532,24.5494,35967.0
2019-01-31 13:30:00,28.27,28.29,28.25,28.29,61679.0,24.5581,24.5755,24.5407,24.5755,61679.0
2019-01-31 13:40:00,28.29,28.31,28.24,28.25,39332.0,24.5755,24.5928,24.532,24.5407,39332.0
2019-01-31 13:50:00,28.25,28.28,28.24,28.28,27302.0,24.5407,24.5668,24.532,24.5668,27302.0
2019-01-31 14:00:00,28.28,28.3,28.25,28.28,60346.0,24.5668,24.5842,24.5407,24.5668,60346.0
2019-01-31 14:10:00,28.28,28.28,28.18,28.19,35061.0,24.5668,24.5668,24.4799,24.4886,35061.0
2019-01-31 14:20:00,28.19,28.21,28.16,28.16,50360.0,24.4886,24.506,24.4625,24.4625,50360.0
2019-01-31 14:30:00,28.17,28.17,28.13,28.15,70871.0,24.4712,24.4712,24.4365,24.4539,70871.0
2019-01-31 14:40:00,28.15,28.19,28.14,28.14,105667.0,24.4539,24.4886,24.4452,24.4452,105667.0
2019-01-31 14:50:00,28.14,28.19,28.13,28.17,61114.0,24.4452,24.4886,24.4365,24.4712,61114.0
2019-01-31 15:00:00,28.16,28.16,28.1,28.1,74540.0,24.4625,24.4625,24.4104,24.4104,74540.0
2019-01-31 15:10:00,28.11,28.13,28.08,28.1,119385.0,24.4191,24.4365,24.393,24.4104,119385.0
2019-01-31 15:20:00,28.11,28.2,28.1,28.19,110424.0,24.4191,24.4973,24.4104,24.4886,110424.0
2019-01-31 15:30:00,28.2,28.26,28.19,28.23,157972.0,24.4973,24.5494,24.4886,24.5233,157972.0
2019-01-31 15:40:00,28.24,28.29,28.23,28.26,313465.0,24.532,24.5755,24.5233,24.5494,313465.0
2019-01-31 15:50:00,28.26,28.33,28.24,28.32,656430.0,24.5494,24.6102,24.532,24.6015,656430.0
2019-02-01 09:30:00,28.4,28.43,28.06,28.14,218662.0,24.671,24.6971,24.3757,24.4452,218662.0
2019-02-01 09:40:00,28.14,28.25,28.11,28.17,142726.0,24.4452,24.5407,24.4191,24.4712,142726.0
2019-02-01 09:50:00,28.17,28.17,28.08,28.12,192667.0,24.4712,24.4712,24.393,24.4278,192667.0
2019-02-01 10:00:00,28.12,28.19,28.08,28.12,210854.0,24.4278,24.4886,24.393,24.4278,210854.0
2019-02-01 10:10:00,28.12,28.15,28.08,28.1,96236.0,24.4278,24.4539,24.393,24.4104,96236.0
2019-02-01 10:20:00,28.09,28.1,28.01,28.02,75035.0,24.4017,24.4104,24.3322,24.3409,75035.0
2019-02-01 10:30:00,28.01,28.08,27.98,28.01,115105.0,24.3322,24.393,24.3062,24.3322,115105.0
2019-02-01 10:40:00,28.01,28.07,28.0,28.05,119307.0,24.3322,24.3844,24.3235,24.367,119307.0
2019-02-01 10:50:00,28.05,28.06,27.93,27.93,89146.0,24.367,24.3757,24.2627,24.2627,89146.0
2019-02-01 11:00:00,27.92,27.94,27.88,27.93,106870.0,24.2541,24.2714,24.2193,24.2627,106870.0
2019-02-01 11:10:00,27.94,27.98,27.92,27.97,85590.0,24.2714,24.3062,24.2541,24.2975,85590.0
2019-02-01 11:20:00,27.97,27.98,27.95,27.96,55750.0,24.2975,24.3062,24.2801,24.2888,55750.0
2019-02-01 11:30:00,27.96,28.02,27.95,28.0,72232.0,24.2888,24.3409,24.2801,24.3235,72232.0
2019-02-01 11:40:00,28.0,28.07,27.99,28.07,46244.0,24.3235,24.3844,24.3149,24.3844,46244.0
2019-02-01 11:50:00,28.07,28.12,28.07,28.12,61719.0,24.3844,24.4278,24.3844,24.4278,61719.0
2019-02-01 12:00:00,28.12,28.14,28.1,28.12,59991.0,24.4278,24.4452,24.4104,24.4278,59991.0
2019-02-01 12:10:00,28.12,28.13,28.08,28.1,30691.0,24.4278,24.4365,24.393,24.4104,30691.0
2019-02-01 12:20:00,28.1,28.1,28.05,28.08,46129.0,24.4104,24.4104,24.367,24.393,46129.0
2019-02-01 12:30:00,28.07,28.08,28.02,28.03,39074.0,24.3844,24.393,24.3409,24.3496,39074.0
2019-02-01 12:40:00,28.03,28.06,28.02,28.05,38516.0,24.3496,24.3757,24.3409,24.367,38516.0
2019-02-01 12:50:00,28.04,28.04,28.02,28.04,26715.0,24.3583,24.3583,24.3409,24.3583,26715.0
2019-02-01 13:00:00,28.04,28.07,28.03,28.05,34399.0,24.3583,24.3844,24.3496,24.367,34399.0
2019-02-01 13:10:00,28.05,28.05,27.99,28.01,220339.0,24.367,24.367,24.3149,24.3322,220339.0
2019-02-01 13:20:00,28.01,28.01,27.98,28.01,77868.0,24.3322,24.3322,24.3062,24.3322,77868.0
2019-02-01 13:30:00,28.01,28.06,27.99,28.04,124812.0,24.3322,24.3757,24.3149,24.3583,124812.0
2019-02-01 13:40:00,28.04,28.04,28.0,28.02,92657.0,24.3583,24.3583,24.3235,24.3409,92657.0
2019-02-01 13:50:00,28.02,28.08,28.01,28.08,62262.0,24.3409,24.393,24.3322,24.393,62262.0
2019-02-01 14:00:00,28.08,28.12,28.07,28.12,105930.0,24.393,24.4278,24.3844,24.4278,105930.0
2019-02-01 14:10:00,28.12,28.12,28.03,28.05,66414.0,24.4278,24.4278,24.3496,24.367,66414.0
2019-02-01 14:20:00,28.05,28.05,28.0,28.0,41540.0,24.367,24.367,24.3235,24.3235,41540.0
2019-02-01 14:30:00,28.01,28.06,28.0,28.01,64230.0,24.3322,24.3757,24.3235,24.3322,64230.0
2019-02-01 14:40:00,28.01,28.04,27.99,28.03,84327.0,24.3322,24.3583,24.3149,24.3496,84327.0
2019-02-01 14:50:00,28.03,28.03,27.99,28.0,58329.0,24.3496,24.3496,24.3149,24.3235,58329.0
2019-02-01 15:00:00,28.0,28.01,27.98,27.99,95969.0,24.3235,24.3322,24.3062,24.3149,95969.0
2019-02-01 15:10:00,27.99,28.02,27.98,28.0,96966.0,24.3149,24.3409,24.3062,24.3235,96966.0
2019-02-01 15:20:00,28.01,28.01,27.97,27.99,116968.0,24.3322,24.3322,24.2975,24.3149,116968.0
2019-02-01 15:30:00,27.99,28.04,27.99,28.01,114926.0,24.3149,24.3583,24.3149,24.3322,114926.0
2019-02-01 15:40:00,28.01,28.03,27.99,28.03,164139.0,24.3322,24.3496,24.3149,24.3496,164139.0
2019-02-01 15:50:00,28.03,28.07,28.01,28.07,451502.0,24.3496,24.3844,24.3322,24.3844,451502.0
2019-02-04 09:30:00,28.07,28.1,27.96,27.96,96605.0,24.3844,24.4104,24.2888,24.2888,96605.0
2019-02-04 09:40:00,27.97,28.03,27.94,28.03,45023.0,24.2975,24.3496,24.2714,24.3496,45023.0
2019-02-04 09:50:00,28.03,28.05,27.99,28.0,51488.0,24.3496,24.367,24.3149,24.3235,51488.0
2019-02-04 10:00:00,28.0,28.0,27.85,27.88,152493.0,24.3235,24.3235,24.1932,24.2193,152493.0
2019-02-04 10:10:00,27.88,27.94,27.87,27.89,49116.0,24.2193,24.2714,24.2106,24.228,49116.0
2019-02-04 10:20:00,27.89,27.9,27.85,27.85,57701.0,24.228,24.2367,24.1932,24.1932,57701.0
2019-02-04 10:30:00,27.86,27.92,27.85,27.92,83578.0,24.2019,24.2541,24.1932,24.2541,83578.0
2019-02-04 10:40:00,27.91,28.06,27.91,28.06,83962.0,24.2454,24.3757,24.2454,24.3757,83962.0
2019-02-04 10:50:00,28.06,28.06,27.96,27.96,71087.0,24.3757,24.3757,24.2888,24.2888,71087.0
2019-02-04 11:00:00,27.96,28.0,27.93,27.95,68012.0,24.2888,24.3235,24.2627,24.2801,68012.0
2019-02-04 11:10:00,27.95,27.97,27.93,27.96,67249.0,24.2801,24.2975,24.2627,24.2888,67249.0
2019-02-04 11:20:00,27.97,28.03,27.95,28.02,81484.0,24.2975,24.3496,24.2801,24.3409,81484.0
2019-02-04 11:30:00,28.02,28.07,28.02,28.02,34474.0,24.3409,24.3844,24.3409,24.3409,34474.0
2019-02-04 11:40:00,28.02,28.04,28.0,28.04,34895.0,24.3409,24.3583,24.3235,24.3583,34895.0
2019-02-04 11:50:00,28.04,28.08,28.02,28.07,53381.0,24.3583,24.393,24.3409,24.3844,53381.0
2019-02-04 12:00:00,28.07,28.08,28.01,28.01,55305.0,24.3844,24.393,24.3322,24.3322,55305.0
2019-02-04 12:10:00,28.0,28.04,28.0,28.0,41244.0,24.3235,24.3583,24.3235,24.3235,41244.0
2019-02-04 12:20:00,28.0,28.03,28.0,28.03,35337.0,24.3235,24.3496,24.3235,24.3496,35337.0
2019-02-04 12:30:00,28.03,28.03,28.0,28.01,38241.0,24.3496,24.3496,24.3235,24.3322,38241.0
2019-02-04 12:40:00,28.01,28.05,27.98,28.05,59144.0,24.3322,24.367,24.3062,24.367,59144.0
2019-02-04 12:50:00,28.05,28.05,28.03,28.04,36708.0,24.367,24.367,24.3496,24.3583,36708.0
2019-02-04 13:00:00,28.03,28.08,28.02,28.06,83509.0,24.3496,24.393,24.3409,24.3757,83509.0
2019-02-04 13:10:00,28.05,28.08,28.04,28.08,47310.0,24.367,24.393,24.3583,24.393,47310.0
2019-02-04 13:20:00,28.08,28.09,28.05,28.05,28916.0,24.393,24.4017,24.367,24.367,28916.0
2019-02-04 13:30:00,28.06,28.06,28.04,28.05,19352.0,24.3757,24.3757,24.3583,24.367,19352.0
2019-02-04 13:40:00,28.05,28.08,28.04,28.08,52980.0,24.367,24.393,24.3583,24.393,52980.0
2019-02-04 13:50:00,28.08,28.08,28.05,28.07,29057.0,24.393,24.393,24.367,24.3844,29057.0
2019-02-04 14:00:00,28.07,28.08,28.03,28.07,54715.0,24.3844,24.393,24.3496,24.3844,54715.0
2019-02-04 14:10:00,28.06,28.07,28.03,28.04,35843.0,24.3757,24.3844,24.3496,24.3583,35843.0
2019-02-04 14:20:00,28.04,28.05,28.0,28.04,142453.0,24.3583,24.367,24.3235,24.3583,142453.0
2019-02-04 14:30:00,28.04,28.08,28.03,28.03,71718.0,24.3583,24.393,24.3496,24.3496,71718.0
2019-02-04 14:40:00,28.03,28.04,28.01,28.04,57215.0,24.3496,24.3583,24.3322,24.3583,57215.0
2019-02-04 14:50:00,28.04,28.06,28.02,28.05,72012.0,24.3583,24.3757,24.3409,24.367,72012.0
2019-02-04 15:00:00,28.05,28.06,28.04,28.05,79613.0,24.367,24.3757,24.3583,24.367,79613.0
2019-02-04 15:10:00,28.06,28.06,28.01,28.02,64545.0,24.3757,24.3757,24.3322,24.3409,64545.0
2019-02-04 15:20:00,28.02,28.08,28.01,28.08,99451.0,24.3409,24.393,24.3322,24.393,99451.0
2019-02-04 15:30:00,28.08,28.09,28.05,28.09,94635.0,24.393,24.4017,24.367,24.4017,94635.0
2019-02-04 15:40:00,28.09,28.11,28.07,28.08,118500.0,24.4017,24.4191,24.3844,24.393,118500.0
2019-02-04 15:50:00,28.07,28.12,28.06,28.12,475969.0,24.3844,24.4278,24.3757,24.4278,475969.0
2019-02-05 09:30:00,28.05,28.12,27.98,28.0,202333.0,24.367,24.4278,24.3062,24.3235,202333.0
2019-02-05 09:40:00,28.0,28.03,27.96,27.97,388003.0,24.3235,24.3496,24.2888,24.2975,388003.0
2019-02-05 09:50:00,27.97,28.03,27.96,27.99,155352.0,24.2975,24.3496,24.2888,24.3149,155352.0
2019-02-05 10:00:00,27.99,28.08,27.98,28.07,240690.0,24.3149,24.393,24.3062,24.3844,240690.0
2019-02-05 10:10:00,28.07,28.08,28.0,28.0,242479.0,24.3844,24.393,24.3235,24.3235,242479.0
2019-02-05 10:20:00,28.01,28.03,27.99,28.01,246056.0,24.3322,24.3496,24.3149,24.3322,246056.0
2019-02-05 10:30:00,28.01,28.11,28.0,28.07,189135.0,24.3322,24.4191,24.3235,24.3844,189135.0
2019-02-05 10:40:00,28.07,28.14,28.05,28.11,90228.0,24.3844,24.4452,24.367,24.4191,90228.0
2019-02-05 10:50:00,28.12,28.13,28.07,28.09,220152.0,24.4278,24.4365,24.3844,24.4017,220152.0
2019-02-05 11:00:00,28.09,28.15,28.08,28.13,115868.0,24.4017,24.4539,24.393,24.4365,115868.0
2019-02-05 11:10:00,28.14,28.15,28.1,28.14,60575.0,24.4452,24.4539,24.4104,24.4452,60575.0
2019-02-05 11:20:00,28.14,28.16,28.02,28.03,170101.0,24.4452,24.4625,24.3409,24.3496,170101.0
2019-02-05 11:30:00,28.04,28.11,28.03,28.09,98982.0,24.3583,24.4191,24.3496,24.4017,98982.0
2019-02-05 11:40:00,28.09,28.14,28.04,28.05,64759.0,24.4017,24.4452,24.3583,24.367,64759.0
2019-02-05 11:50:00,28.06,28.16,28.05,28.14,47403.0,24.3757,24.4625,24.367,24.4452,47403.0
2019-02-05 12:00:00,28.14,28.16,28.12,28.16,36581.0,24.4452,24.4625,24.4278,24.4625,36581.0
2019-02-05 12:10:00,28.15,28.18,28.1,28.1,97419.0,24.4539,24.4799,24.4104,24.4104,97419.0
2019-02-05 12:20:00,28.1,28.13,28.09,28.12,35417.0,24.4104,24.4365,24.4017,24.4278,35417.0
2019-02-05 12:30:00,28.13,28.13,28.08,28.12,35834.0,24.4365,24.4365,24.393,24.4278,35834.0
2019-02-05 12:40:00,28.12,28.15,28.09,28.13,204840.0,24.4278,24.4539,24.4017,24.4365,204840.0
2019-02-05 12:50:00,28.14,28.24,28.11,28.2,228711.0,24.4452,24.532,24.4191,24.4973,228711.0
2019-02-05 13:00:00,28.19,28.2,28.14,28.15,51618.0,24.4886,24.4973,24.4452,24.4539,51618.0
2019-02-05 13:10:00,28.15,28.19,28.14,28.16,89793.0,24.4539,24.4886,24.4452,24.4625,89793.0
2019-02-05 13:20:00,28.17,28.17,28.16,28.17,25499.0,24.4712,24.4712,24.4625,24.4712,25499.0
2019-02-05 13:30:00,28.17,28.25,28.14,28.24,106575.0,24.4712,24.5407,24.4452,24.532,106575.0
2019-02-05 13:40:00,28.24,28.28,28.22,28.27,83457.0,24.532,24.5668,24.5147,24.5581,83457.0
2019-02-05 13:50:00,28.28,28.29,28.23,28.24,77453.0,24.5668,24.5755,24.5233,24.532,77453.0
2019-02-05 14:00:00,28.24,28.35,28.21,28.34,113673.0,24.532,24.6276,24.506,24.6189,113673.0
2019-02-05 14:10:00,28.33,28.34,28.31,28.33,34963.0,24.6102,24.6189,24.5928,24.6102,34963.0
2019-02-05 14:20:00,28.33,28.37,28.32,28.37,60793.0,24.6102,24.645,24.6015,24.645,60793.0
2019-02-05 14:30:00,28.36,28.4,28.3,28.34,113067.0,24.6363,24.671,24.5842,24.6189,113067.0
2019-02-05 14:40:00,28.34,28.4,28.33,28.39,167884.0,24.6189,24.671,24.6102,24.6623,167884.0
2019-02-05 14:50:00,28.38,28.41,28.37,28.39,53082.0,24.6537,24.6797,24.645,24.6623,53082.0
2019-02-05 15:00:00,28.39,28.42,28.36,28.41,78256.0,24.6623,24.6884,24.6363,24.6797,78256.0
2019-02-05 15:10:00,28.42,28.43,28.39,28.4,69417.0,24.6884,24.6971,24.6623,24.671,69417.0
2019-02-05 15:20:00,28.4,28.42,28.39,28.41,60007.0,24.671,24.6884,24.6623,24.6797,60007.0
2019-02-05 15:30:00,28.4,28.41,28.36,28.4,160807.0,24.671,24.6797,24.6363,24.671,160807.0
2019-02-05 15:40:00,28.4,28.42,28.34,28.36,154535.0,24.671,24.6884,24.6189,24.6363,154535.0
2019-02-05 15:50:00,28.36,28.36,28.28,28.3,442484.0,24.6363,24.6363,24.5668,24.5842,442484.0
2019-02-06 09:30:00,28.33,28.34,28.21,28.24,101438.0,24.6102,24.6189,24.506,24.532,101438.0
2019-02-06 09:40:00,28.24,28.25,28.18,28.2,102973.0,24.532,24.5407,24.4799,24.4973,102973.0
2019-02-06 09:50:00,28.19,28.3,28.19,28.3,160471.0,24.4886,24.5842,24.4886,24.5842,160471.0
2019-02-06 10:00:00,28.31,28.41,28.31,28.38,72351.0,24.5928,24.6797,24.5928,24.6537,72351.0
2019-02-06 10:10:00,28.38,28.46,28.36,28.41,259629.0,24.6537,24.7231,24.6363,24.6797,259629.0
2019-02-06 10:20:00,28.41,28.41,28.22,28.22,137175.0,24.6797,24.6797,24.5147,24.5147,137175.0
2019-02-06 10:30:00,28.22,28.22,28.13,28.17,91085.0,24.5147,24.5147,24.4365,24.4712,91085.0
2019-02-06 10:40:00,28.17,28.17,28.12,28.16,88230.0,24.4712,24.4712,24.4278,24.4625,88230.0
2019-02-06 10:50:00,28.15,28.22,28.15,28.2,97609.0,24.4539,24.5147,24.4539,24.4973,97609.0
2019-02-06 11:00:00,28.2,28.2,28.15,28.18,84196.0,24.4973,24.4973,24.4539,24.4799,84196.0
2019-02-06 11:10:00,28.19,28.21,28.07,28.09,111334.0,24.4886,24.506,24.3844,24.4017,111334.0
2019-02-06 11:20:00,28.09,28.1,28.03,28.05,75809.0,24.4017,24.4104,24.3496,24.367,75809.0
2019-02-06 11:30:00,28.05,28.11,28.05,28.1,73608.0,24.367,24.4191,24.367,24.4104,73608.0
2019-02-06 11:40:00,28.11,28.12,28.04,28.05,71315.0,24.4191,24.4278,24.3583,24.367,71315.0
2019-02-06 11:50:00,28.05,28.09,28.04,28.09,59133.0,24.367,24.4017,24.3583,24.4017,59133.0
2019-02-06 12:00:00,28.09,28.09,28.02,28.02,96029.0,24.4017,24.4017,24.3409,24.3409,96029.0
2019-02-06 12:10:00,28.03,28.09,28.02,28.09,52468.0,24.3496,24.4017,24.3409,24.4017,52468.0
2019-02-06 12:20:00,28.09,28.12,28.07,28.09,56667.0,24.4017,24.4278,24.3844,24.4017,56667.0
2019-02-06 12:30:00,28.08,28.15,28.08,28.13,65753.0,24.393,24.4539,24.393,24.4365,65753.0
2019-02-06 12:40:00,28.14,28.21,28.12,28.19,114280.0,24.4452,24.506,24.4278,24.4886,114280.0
2019-02-06 12:50:00,28.19,28.23,28.16,28.17,104771.0,24.4886,24.5233,24.4625,24.4712,104771.0
2019-02-06 13:00:00,28.17,28.21,28.16,28.18,59101.0,24.4712,24.506,24.4625,24.4799,59101.0
2019-02-06 13:10:00,28.17,28.18,28.14,28.14,55935.0,24.4712,24.4799,24.4452,24.4452,55935.0
2019-02-06 13:20:00,28.15,28.19,28.14,28.17,53399.0,24.4539,24.4886,24.4452,24.4712,53399.0
2019-02-06 13:30:00,28.18,28.21,28.16,28.2,49451.0,24.4799,24.506,24.4625,24.4973,49451.0
2019-02-06 13:40:00,28.19,28.2,28.16,28.17,40514.0,24.4886,24.4973,24.4625,24.4712,40514.0
2019-02-06 13:50:00,28.17,28.21,28.16,28.21,46844.0,24.4712,24.506,24.4625,24.506,46844.0
2019-02-06 14:00:00,28.2,28.21,28.16,28.17,55774.0,24.4973,24.506,24.4625,24.4712,55774.0
2019-02-06 14:10:00,28.16,28.19,28.16,28.18,31987.0,24.4625,24.4886,24.4625,24.4799,31987.0
2019-02-06 14:20:00,28.18,28.25,28.16,28.23,89168.0,24.4799,24.5407,24.4625,24.5233,89168.0
2019-02-06 14:30:00,28.23,28.23,28.19,28.19,78649.0,24.5233,24.5233,24.4886,24.4886,78649.0
2019-02-06 14:40:00,28.2,28.21,28.19,28.19,65699.0,24.4973,24.506,24.4886,24.4886,65699.0
2019-02-06 14:50:00,28.2,28.23,28.19,28.21,77010.0,24.4973,24.5233,24.4886,24.506,77010.0
2019-02-06 15:00:00,28.21,28.23,28.2,28.22,88097.0,24.506,24.5233,24.4973,24.5147,88097.0
2019-02-06 15:10:00,28.23,28.28,28.22,28.25,94620.0,24.5233,24.5668,24.5147,24.5407,94620.0
2019-02-06 15:20:00,28.25,28.25,28.22,28.23,58527.0,24.5407,24.5407,24.5147,24.5233,58527.0
2019-02-06 15:30:00,28.24,28.25,28.23,28.24,138441.0,24.532,24.5407,24.5233,24.532,138441.0
2019-02-06 15:40:00,28.23,28.31,28.23,28.3,152840.0,24.5233,24.5928,24.5233,24.5842,152840.0
2019-02-06 15:50:00,28.3,28.32,28.28,28.29,383019.0,24.5842,24.6015,24.5668,24.5755,383019.0
2019-02-07 09:30:00,28.21,28.21,28.04,28.09,160486.0,24.506,24.506,24.3583,24.4017,160486.0
2019-02-07 09:40:00,28.09,28.14,28.05,28.1,63140.0,24.4017,24.4452,24.367,24.4104,63140.0
2019-02-07 09:50:00,28.11,28.14,28.08,28.11,39252.0,24.4191,24.4452,24.393,24.4191,39252.0
2019-02-07 10:00:00,28.1,28.14,28.05,28.05,47880.0,24.4104,24.4452,24.367,24.367,47880.0
2019-02-07 10:10:00,28.07,28.13,28.04,28.04,78727.0,24.3844,24.4365,24.3583,24.3583,78727.0
2019-02-07 10:20:00,28.03,28.14,28.02,28.13,173893.0,24.3496,24.4452,24.3409,24.4365,173893.0
2019-02-07 10:30:00,28.13,28.22,28.13,28.19,103169.0,24.4365,24.5147,24.4365,24.4886,103169.0
2019-02-07 10:40:00,28.19,28.2,28.16,28.17,29234.0,24.4886,24.4973,24.4625,24.4712,29234.0
2019-02-07 10:50:00,28.17,28.18,28.13,28.17,89029.0,24.4712,24.4799,24.4365,24.4712,89029.0
2019-02-07 11:00:00,28.17,28.19,28.13,28.14,55967.0,24.4712,24.4886,24.4365,24.4452,55967.0
2019-02-07 11:10:00,28.14,28.18,28.12,28.17,59245.0,24.4452,24.4799,24.4278,24.4712,59245.0
2019-02-07 11:20:00,28.17,28.21,28.16,28.19,42632.0,24.4712,24.506,24.4625,24.4886,42632.0
2019-02-07 11:30:00,28.19,28.19,28.09,28.13,81425.0,24.4886,24.4886,24.4017,24.4365,81425.0
2019-02-07 11:40:00,28.14,28.16,28.11,28.12,26037.0,24.4452,24.4625,24.4191,24.4278,26037.0
2019-02-07 11:50:00,28.12,28.13,28.07,28.09,28591.0,24.4278,24.4365,24.3844,24.4017,28591.0
2019-02-07 12:00:00,28.08,28.1,28.05,28.1,36580.0,24.393,24.4104,24.367,24.4104,36580.0
2019-02-07 12:10:00,28.09,28.09,28.06,28.08,29168.0,24.4017,24.4017,24.3757,24.393,29168.0
2019-02-07 12:20:00,28.08,28.11,28.06,28.1,106366.0,24.393,24.4191,24.3757,24.4104,106366.0
2019-02-07 12:30:00,28.09,28.12,28.08,28.11,33346.0,24.4017,24.4278,24.393,24.4191,33346.0
2019-02-07 12:40:00,28.11,28.12,28.07,28.07,18813.0,24.4191,24.4278,24.3844,24.3844,18813.0
2019-02-07 12:50:00,28.07,28.08,28.03,28.04,31688.0,24.3844,24.393,24.3496,24.3583,31688.0
2019-02-07 13:00:00,28.04,28.13,28.04,28.1,48875.0,24.3583,24.4365,24.3583,24.4104,48875.0
2019-02-07 13:10:00,28.1,28.11,28.07,28.08,28692.0,24.4104,24.4191,24.3844,24.393,28692.0
2019-02-07 13:20:00,28.08,28.1,28.07,28.09,16791.0,24.393,24.4104,24.3844,24.4017,16791.0
2019-02-07 13:30:00,28.09,28.12,28.08,28.11,31152.0,24.4017,24.4278,24.393,24.4191,31152.0
2019-02-07 13:40:00,28.11,28.12,28.1,28.11,51453.0,24.4191,24.4278,24.4104,24.4191,51453.0
2019-02-07 13:50:00,28.12,28.13,28.09,28.09,76238.0,24.4278,24.4365,24.4017,24.4017,76238.0
2019-02-07 14:00:00,28.09,28.11,28.07,28.1,45353.0,24.4017,24.4191,24.3844,24.4104,45353.0
2019-02-07 14:10:00,28.1,28.1,28.06,28.08,40573.0,24.4104,24.4104,24.3757,24.393,40573.0
2019-02-07 14:20:00,28.07,28.14,28.07,28.13,52292.0,24.3844,24.4452,24.3844,24.4365,52292.0
2019-02-07 14:30:00,28.14,28.15,28.09,28.1,46808.0,24.4452,24.4539,24.4017,24.4104,46808.0
2019-02-07 14:40:00,28.09,28.09,28.04,28.05,36965.0,24.4017,24.4017,24.3583,24.367,36965.0
2019-02-07 14:50:00,28.05,28.09,28.03,28.09,53552.0,24.367,24.4017,24.3496,24.4017,53552.0
2019-02-07 15:00:00,28.09,28.15,28.09,28.13,92509.0,24.4017,24.4539,24.4017,24.4365,92509.0
2019-02-07 15:10:00,28.13,28.14,28.09,28.1,75407.0,24.4365,24.4452,24.4017,24.4104,75407.0
2019-02-07 15:20:00,28.1,28.16,28.09,28.15,138137.0,24.4104,24.4625,24.4017,24.4539,138137.0
2019-02-07 15:30:00,28.16,28.18,28.12,28.18,117231.0,24.4625,24.4799,24.4278,24.4799,117231.0
2019-02-07 15:40:00,28.17,28.24,28.16,28.24,191550.0,24.4712,24.532,24.4625,24.532,191550.0
2019-02-07 15:50:00,28.24,28.24,28.17,28.18,772140.0,24.532,24.532,24.4712,24.4799,772140.0
2019-02-08 09:30:00,28.13,28.24,28.06,28.08,212938.0,24.4365,24.532,24.3757,24.393,212938.0
2019-02-08 09:40:00,28.08,28.08,27.96,28.01,184738.0,24.393,24.393,24.2888,24.3322,184738.0
2019-02-08 09:50:00,28.01,28.02,27.96,27.99,224167.0,24.3322,24.3409,24.2888,24.3149,224167.0
2019-02-08 10:00:00,27.98,27.99,27.92,27.96,80390.0,24.3062,24.3149,24.2541,24.2888,80390.0
2019-02-08 10:10:00,27.95,27.96,27.82,27.85,151871.0,24.2801,24.2888,24.1672,24.1932,151871.0
2019-02-08 10:20:00,27.84,27.89,27.83,27.86,73167.0,24.1846,24.228,24.1759,24.2019,73167.0
2019-02-08 10:30:00,27.85,27.87,27.78,27.78,90476.0,24.1932,24.2106,24.1324,24.1324,90476.0
2019-02-08 10:40:00,27.79,27.81,27.73,27.74,92565.0,24.1411,24.1585,24.089,24.0977,92565.0
2019-02-08 10:50:00,27.74,27.76,27.72,27.74,99486.0,24.0977,24.1151,24.0803,24.0977,99486.0
2019-02-08 11:00:00,27.73,27.74,27.68,27.7,104022.0,24.089,24.0977,24.0456,24.0629,104022.0
2019-02-08 11:10:00,27.7,27.7,27.64,27.67,99532.0,24.0629,24.0629,24.0108,24.0369,99532.0
2019-02-08 11:20:00,27.67,27.76,27.67,27.7,94878.0,24.0369,24.1151,24.0369,24.0629,94878.0
2019-02-08 11:30:00,27.69,27.7,27.65,27.69,116097.0,24.0543,24.0629,24.0195,24.0543,116097.0
2019-02-08 11:40:00,27.69,27.7,27.65,27.66,69855.0,24.0543,24.0629,24.0195,24.0282,69855.0
2019-02-08 11:50:00,27.66,27.69,27.62,27.66,101028.0,24.0282,24.0543,23.9934,24.0282,101028.0
2019-02-08 12:00:00,27.66,27.67,27.62,27.65,52419.0,24.0282,24.0369,23.9934,24.0195,52419.0
2019-02-08 12:10:00,27.65,27.67,27.63,27.66,45788.0,24.0195,24.0369,24.0021,24.0282,45788.0
2019-02-08 12:20:00,27.66,27.71,27.65,27.7,42229.0,24.0282,24.0716,24.0195,24.0629,42229.0
2019-02-08 12:30:00,27.7,27.71,27.69,27.7,50847.0,24.0629,24.0716,24.0543,24.0629,50847.0
2019-02-08 12:40:00,27.71,27.73,27.69,27.71,68167.0,24.0716,24.089,24.0543,24.0716,68167.0
2019-02-08 12:50:00,27.72,27.76,27.71,27.73,53398.0,24.0803,24.1151,24.0716,24.089,53398.0
2019-02-08 13:00:00,27.73,27.74,27.69,27.71,37829.0,24.089,24.0977,24.0543,24.0716,37829.0
2019-02-08 13:10:00,27.71,27.73,27.69,27.7,34956.0,24.0716,24.089,24.0543,24.0629,34956.0
2019-02-08 13:20:00,27.69,27.73,27.69,27.73,22846.0,24.0543,24.089,24.0543,24.089,22846.0
2019-02-08 13:30:00,27.73,27.74,27.72,27.72,28471.0,24.089,24.0977,24.0803,24.0803,28471.0
2019-02-08 13:40:00,27.73,27.76,27.72,27.74,39452.0,24.089,24.1151,24.0803,24.0977,39452.0
2019-02-08 13:50:00,27.74,27.78,27.73,27.78,46344.0,24.0977,24.1324,24.089,24.1324,46344.0
2019-02-08 14:00:00,27.77,27.81,27.77,27.79,62352.0,24.1237,24.1585,24.1237,24.1411,62352.0
2019-02-08 14:10:00,27.8,27.8,27.77,27.79,42973.0,24.1498,24.1498,24.1237,24.1411,42973.0
2019-02-08 14:20:00,27.78,27.8,27.76,27.79,49065.0,24.1324,24.1498,24.1151,24.1411,49065.0
2019-02-08 14:30:00,27.79,27.82,27.78,27.8,102076.0,24.1411,24.1672,24.1324,24.1498,102076.0
2019-02-08 14:40:00,27.8,27.82,27.79,27.8,62180.0,24.1498,24.1672,24.1411,24.1498,62180.0
2019-02-08 14:50:00,27.81,27.81,27.77,27.77,31895.0,24.1585,24.1585,24.1237,24.1237,31895.0
2019-02-08 15:00:00,27.78,27.78,27.73,27.74,76601.0,24.1324,24.1324,24.089,24.0977,76601.0
2019-02-08 15:10:00,27.73,27.75,27.73,27.75,55065.0,24.089,24.1064,24.089,24.1064,55065.0
2019-02-08 15:20:00,27.75,27.75,27.73,27.75,62781.0,24.1064,24.1064,24.089,24.1064,62781.0
2019-02-08 15:30:00,27.75,27.78,27.7,27.76,199998.0,24.1064,24.1324,24.0629,24.1151,199998.0
2019-02-08 15:40:00,27.75,27.78,27.74,27.77,180398.0,24.1064,24.1324,24.0977,24.1237,180398.0
2019-02-08 15:50:00,27.77,27.84,27.75,27.84,387147.0,24.1237,24.1846,24.1064,24.1846,387147.0
2019-02-11 09:30:00,27.78,27.8,27.64,27.73,262174.0,24.1324,24.1498,24.0108,24.089,262174.0
2019-02-11 09:40:00,27.73,27.81,27.73,27.77,80531.0,24.089,24.1585,24.089,24.1237,80531.0
2019-02-11 09:50:00,27.77,27.79,27.71,27.72,90617.0,24.1237,24.1411,24.0716,24.0803,90617.0
2019-02-11 10:00:00,27.71,27.72,27.65,27.66,82120.0,24.0716,24.0803,24.0195,24.0282,82120.0
2019-02-11 10:10:00,27.65,27.72,27.64,27.71,55211.0,24.0195,24.0803,24.0108,24.0716,55211.0
2019-02-11 10:20:00,27.71,27.71,27.65,27.68,56194.0,24.0716,24.0716,24.0195,24.0456,56194.0
2019-02-11 10:30:00,27.68,27.69,27.64,27.66,94990.0,24.0456,24.0543,24.0108,24.0282,94990.0
2019-02-11 10:40:00,27.66,27.7,27.6,27.69,201312.0,24.0282,24.0629,23.9761,24.0543,201312.0
2019-02-11 10:50:00,27.68,27.71,27.67,27.71,73544.0,24.0456,24.0716,24.0369,24.0716,73544.0
2019-02-11 11:00:00,27.71,27.71,27.63,27.67,112775.0,24.0716,24.0716,24.0021,24.0369,112775.0
2019-02-11 11:10:00,27.67,27.68,27.64,27.68,61345.0,24.0369,24.0456,24.0108,24.0456,61345.0
2019-02-11 11:20:00,27.69,27.69,27.64,27.64,44816.0,24.0543,24.0543,24.0108,24.0108,44816.0
2019-02-11 11:30:00,27.64,27.65,27.62,27.62,58266.0,24.0108,24.0195,23.9934,23.9934,58266.0
2019-02-11 11:40:00,27.62,27.64,27.6,27.6,144281.0,23.9934,24.0108,23.9761,23.9761,144281.0
2019-02-11 11:50:00,27.6,27.66,27.6,27.63,245738.0,23.9761,24.0282,23.9761,24.0021,245738.0
2019-02-11 12:00:00,27.63,27.66,27.6,27.66,146089.0,24.0021,24.0282,23.9761,24.0282,146089.0
2019-02-11 12:10:00,27.65,27.7,27.65,27.7,125941.0,24.0195,24.0629,24.0195,24.0629,125941.0
2019-02-11 12:20:00,27.69,27.76,27.69,27.76,47868.0,24.0543,24.1151,24.0543,24.1151,47868.0
2019-02-11 12:30:00,27.76,27.78,27.73,27.74,49030.0,24.1151,24.1324,24.089,24.0977,49030.0
2019-02-11 12:40:00,27.73,27.73,27.72,27.73,25737.0,24.089,24.089,24.0803,24.089,25737.0
2019-02-11 12:50:00,27.73,27.74,27.7,27.74,69344.0,24.089,24.0977,24.0629,24.0977,69344.0
2019-02-11 13:00:00,27.74,27.78,27.73,27.76,33744.0,24.0977,24.1324,24.089,24.1151,33744.0
2019-02-11 13:10:00,27.76,27.77,27.73,27.74,42244.0,24.1151,24.1237,24.089,24.0977,42244.0
2019-02-11 13:20:00,27.74,27.74,27.71,27.71,27027.0,24.0977,24.0977,24.0716,24.0716,27027.0
2019-02-11 13:30:00,27.71,27.72,27.68,27.68,42863.0,24.0716,24.0803,24.0456,24.0456,42863.0
2019-02-11 13:40:00,27.68,27.69,27.65,27.65,42217.0,24.0456,24.0543,24.0195,24.0195,42217.0
2019-02-11 13:50:00,27.65,27.67,27.64,27.65,61052.0,24.0195,24.0369,24.0108,24.0195,61052.0
2019-02-11 14:00:00,27.65,27.65,27.6,27.62,110384.0,24.0195,24.0195,23.9761,23.9934,110384.0
2019-02-11 14:10:00,27.61,27.62,27.59,27.6,82581.0,23.9848,23.9934,23.9674,23.9761,82581.0
2019-02-11 14:20:00,27.6,27.62,27.59,27.61,61251.0,23.9761,23.9934,23.9674,23.9848,61251.0
2019-02-11 14:30:00,27.61,27.61,27.58,27.6,66987.0,23.9848,23.9848,23.9587,23.9761,66987.0
2019-02-11 14:40:00,27.6,27.63,27.59,27.6,60473.0,23.9761,24.0021,23.9674,23.9761,60473.0
2019-02-11 14:50:00,27.6,27.61,27.55,27.56,119810.0,23.9761,23.9848,23.9326,23.9413,119810.0
2019-02-11 15:00:00,27.55,27.56,27.52,27.54,84437.0,23.9326,23.9413,23.9066,23.9239,84437.0
2019-02-11 15:10:00,27.53,27.57,27.52,27.54,108431.0,23.9153,23.95,23.9066,23.9239,108431.0
2019-02-11 15:20:00,27.55,27.57,27.54,27.57,84629.0,23.9326,23.95,23.9239,23.95,84629.0
2019-02-11 15:30:00,27.57,27.58,27.54,27.55,92635.0,23.95,23.9587,23.9239,23.9326,92635.0
2019-02-11 15:40:00,27.55,27.58,27.54,27.56,290461.0,23.9326,23.9587,23.9239,23.9413,290461.0
2019-02-11 15:50:00,27.56,27.61,27.54,27.55,777853.0,23.9413,23.9848,23.9239,23.9326,777853.0
2019-02-12 09:30:00,27.87,28.18,27.81,28.16,446085.0,24.2106,24.4799,24.1585,24.4625,446085.0
2019-02-12 09:40:00,28.17,28.2,28.07,28.2,203747.0,24.4712,24.4973,24.3844,24.4973,203747.0
2019-02-12 09:50:00,28.2,28.26,28.16,28.26,160491.0,24.4973,24.5494,24.4625,24.5494,160491.0
2019-02-12 10:00:00,28.27,28.31,28.24,28.28,115974.0,24.5581,24.5928,24.532,24.5668,115974.0
2019-02-12 10:10:00,28.28,28.33,28.25,28.31,146626.0,24.5668,24.6102,24.5407,24.5928,146626.0
2019-02-12 10:20:00,28.32,28.32,28.23,28.24,125125.0,24.6015,24.6015,24.5233,24.532,125125.0
2019-02-12 10:30:00,28.24,28.29,28.24,28.28,140195.0,24.532,24.5755,24.532,24.5668,140195.0
2019-02-12 10:40:00,28.27,28.34,28.27,28.34,95232.0,24.5581,24.6189,24.5581,24.6189,95232.0
2019-02-12 10:50:00,28.34,28.38,28.29,28.34,111963.0,24.6189,24.6537,24.5755,24.6189,111963.0
2019-02-12 11:00:00,28.34,28.35,28.29,28.34,96907.0,24.6189,24.6276,24.5755,24.6189,96907.0
2019-02-12 11:10:00,28.33,28.36,28.31,28.31,63516.0,24.6102,24.6363,24.5928,24.5928,63516.0
2019-02-12 11:20:00,28.32,28.32,28.29,28.32,79741.0,24.6015,24.6015,24.5755,24.6015,79741.0
2019-02-12 11:30:00,28.31,28.34,28.3,28.32,87738.0,24.5928,24.6189,24.5842,24.6015,87738.0
2019-02-12 11:40:00,28.32,28.33,28.29,28.29,66852.0,24.6015,24.6102,24.5755,24.5755,66852.0
2019-02-12 11:50:00,28.29,28.4,28.29,28.4,87541.0,24.5755,24.671,24.5755,24.671,87541.0
2019-02-12 12:00:00,28.4,28.4,28.37,28.38,66096.0,24.671,24.671,24.645,24.6537,66096.0
2019-02-12 12:10:00,28.37,28.4,28.34,28.35,196950.0,24.645,24.671,24.6189,24.6276,196950.0
2019-02-12 12:20:00,28.36,28.5,28.36,28.43,463272.0,24.6363,24.7579,24.6363,24.6971,463272.0
2019-02-12 12:30:00,28.43,28.46,28.41,28.45,95960.0,24.6971,24.7231,24.6797,24.7145,95960.0
2019-02-12 12:40:00,28.45,28.46,28.43,28.43,61982.0,24.7145,24.7231,24.6971,24.6971,61982.0
2019-02-12 12:50:00,28.43,28.47,28.43,28.46,68927.0,24.6971,24.7318,24.6971,24.7231,68927.0
2019-02-12 13:00:00,28.46,28.5,28.46,28.5,47799.0,24.7231,24.7579,24.7231,24.7579,47799.0
2019-02-12 13:10:00,28.5,28.53,28.49,28.53,61609.0,24.7579,24.784,24.7492,24.784,61609.0
2019-02-12 13:20:00,28.52,28.59,28.5,28.57,159995.0,24.7753,24.8361,24.7579,24.8187,159995.0
2019-02-12 13:30:00,28.56,28.66,28.55,28.66,136217.0,24.81,24.8969,24.8013,24.8969,136217.0
2019-02-12 13:40:00,28.66,28.7,28.62,28.69,439482.0,24.8969,24.9316,24.8621,24.923,439482.0
2019-02-12 13:50:00,28.7,28.8,28.68,28.72,452915.0,24.9316,25.0185,24.9143,24.949,452915.0
2019-02-12 14:00:00,28.73,28.73,28.71,28.71,123358.0,24.9577,24.9577,24.9403,24.9403,123358.0
2019-02-12 14:10:00,28.71,28.73,28.68,28.7,152409.0,24.9403,24.9577,24.9143,24.9316,152409.0
2019-02-12 14:20:00,28.7,28.77,28.68,28.71,224905.0,24.9316,24.9924,24.9143,24.9403,224905.0
2019-02-12 14:30:00,28.71,28.73,28.66,28.72,131731.0,24.9403,24.9577,24.8969,24.949,131731.0
2019-02-12 14:40:00,28.72,28.77,28.69,28.71,75410.0,24.949,24.9924,24.923,24.9403,75410.0
2019-02-12 14:50:00,28.71,28.72,28.67,28.69,67573.0,24.9403,24.949,24.9056,24.923,67573.0
2019-02-12 15:00:00,28.69,28.69,28.64,28.67,111684.0,24.923,24.923,24.8795,24.9056,111684.0
2019-02-12 15:10:00,28.66,28.67,28.64,28.64,81723.0,24.8969,24.9056,24.8795,24.8795,81723.0
2019-02-12 15:20:00,28.64,28.66,28.61,28.64,155491.0,24.8795,24.8969,24.8535,24.8795,155491.0
2019-02-12 15:30:00,28.63,28.64,28.59,28.6,160717.0,24.8708,24.8795,24.8361,24.8448,160717.0
2019-02-12 15:40:00,28.6,28.61,28.58,28.59,286825.0,24.8448,24.8535,24.8274,24.8361,286825.0
2019-02-12 15:50:00,28.59,28.62,28.56,28.6,645495.0,24.8361,24.8621,24.81,24.8448,645495.0
2019-02-13 09:30:00,28.86,29.05,28.77,28.85,375604.0,25.0706,25.2357,24.9924,25.0619,375604.0
2019-02-13 09:40:00,28.85,28.93,28.8,28.89,129768.0,25.0619,25.1314,25.0185,25.0967,129768.0
2019-02-13 09:50:00,28.88,28.9,28.8,28.84,140700.0,25.088,25.1054,25.0185,25.0533,140700.0
2019-02-13 10:00:00,28.84,28.86,28.8,28.86,91934.0,25.0533,25.0706,25.0185,25.0706,91934.0
2019-02-13 10:10:00,28.86,28.9,28.76,28.78,143541.0,25.0706,25.1054,24.9838,25.0011,143541.0
2019-02-13 10:20:00,28.78,28.9,28.77,28.89,97229.0,25.0011,25.1054,24.9924,25.0967,97229.0
2019-02-13 10:30:00,28.89,28.93,28.83,28.91,103269.0,25.0967,25.1314,25.0446,25.1141,103269.0
2019-02-13 10:40:00,28.91,28.96,28.9,28.94,105107.0,25.1141,25.1575,25.1054,25.1401,105107.0
2019-02-13 10:50:00,28.95,29.0,28.89,28.92,214790.0,25.1488,25.1922,25.0967,25.1228,214790.0
2019-02-13 11:00:00,28.92,29.0,28.91,28.97,168751.0,25.1228,25.1922,25.1141,25.1662,168751.0
2019-02-13 11:10:00,28.96,28.97,28.87,28.89,120637.0,25.1575,25.1662,25.0793,25.0967,120637.0
2019-02-13 11:20:00,28.9,28.95,28.87,28.89,148645.0,25.1054,25.1488,25.0793,25.0967,148645.0
2019-02-13 11:30:00,28.9,28.91,28.85,28.88,113797.0,25.1054,25.1141,25.0619,25.088,113797.0
2019-02-13 11:40:00,28.88,28.9,28.86,28.88,78575.0,25.088,25.1054,25.0706,25.088,78575.0
2019-02-13 11:50:00,28.88,28.91,28.87,28.9,67354.0,25.088,25.1141,25.0793,25.1054,67354.0
2019-02-13 12:00:00,28.89,28.91,28.83,28.83,102456.0,25.0967,25.1141,25.0446,25.0446,102456.0
2019-02-13 12:10:00,28.84,28.86,28.81,28.84,51195.0,25.0533,25.0706,25.0272,25.0533,51195.0
2019-02-13 12:20:00,28.83,28.84,28.78,28.81,63130.0,25.0446,25.0533,25.0011,25.0272,63130.0
2019-02-13 12:30:00,28.8,28.83,28.8,28.82,60740.0,25.0185,25.0446,25.0185,25.0359,60740.0
2019-02-13 12:40:00,28.82,28.87,28.81,28.85,68456.0,25.0359,25.0793,25.0272,25.0619,68456.0
2019-02-13 12:50:00,28.85,28.9,28.85,28.9,45085.0,25.0619,25.1054,25.0619,25.1054,45085.0
2019-02-13 13:00:00,28.9,28.9,28.84,28.85,199419.0,25.1054,25.1054,25.0533,25.0619,199419.0
2019-02-13 13:10:00,28.85,28.9,28.83,28.87,197120.0,25.0619,25.1054,25.0446,25.0793,197120.0
2019-02-13 13:20:00,28.87,28.9,28.81,28.85,71984.0,25.0793,25.1054,25.0272,25.0619,71984.0
2019-02-13 13:30:00,28.85,28.85,28.79,28.81,73423.0,25.0619,25.0619,25.0098,25.0272,73423.0
2019-02-13 13:40:00,28.81,28.81,28.77,28.78,47364.0,25.0272,25.0272,24.9924,25.0011,47364.0
2019-02-13 13:50:00,28.78,28.87,28.77,28.86,66576.0,25.0011,25.0793,24.9924,25.0706,66576.0
2019-02-13 14:00:00,28.87,28.9,28.86,28.89,69097.0,25.0793,25.1054,25.0706,25.0967,69097.0
2019-02-13 14:10:00,28.89,28.92,28.88,28.9,71468.0,25.0967,25.1228,25.088,25.1054,71468.0
2019-02-13 14:20:00,28.9,28.98,28.9,28.98,77790.0,25.1054,25.1749,25.1054,25.1749,77790.0
2019-02-13 14:30:00,28.98,28.99,28.93,28.98,164546.0,25.1749,25.1836,25.1314,25.1749,164546.0
2019-02-13 14:40:00,28.98,29.0,28.97,29.0,65264.0,25.1749,25.1922,25.1662,25.1922,65264.0
2019-02-13 14:50:00,28.99,29.02,28.94,28.97,136341.0,25.1836,25.2096,25.1401,25.1662,136341.0
2019-02-13 15:00:00,28.97,28.98,28.95,28.97,93105.0,25.1662,25.1749,25.1488,25.1662,93105.0
2019-02-13 15:10:00,28.97,29.01,28.96,28.99,100284.0,25.1662,25.2009,25.1575,25.1836,100284.0
2019-02-13 15:20:00,28.98,29.0,28.97,28.99,99096.0,25.1749,25.1922,25.1662,25.1836,99096.0
2019-02-13 15:30:00,28.99,29.05,28.98,29.04,153985.0,25.1836,25.2357,25.1749,25.227,153985.0
2019-02-13 15:40:00,29.04,29.07,28.98,28.98,302765.0,25.227,25.2531,25.1749,25.1749,302765.0
2019-02-13 15:50:00,28.99,29.02,28.95,28.97,604452.0,25.1836,25.2096,25.1488,25.1662,604452.0
2019-02-14 09:30:00,28.73,28.99,28.69,28.95,200287.0,25.0783,25.3053,25.0434,25.2704,200287.0
2019-02-14 09:40:00,28.96,28.96,28.86,28.87,210789.0,25.2791,25.2791,25.1918,25.2006,210789.0
2019-02-14 09:50:00,28.87,29.02,28.86,29.02,114447.0,25.2006,25.3315,25.1918,25.3315,114447.0
2019-02-14 10:00:00,29.01,29.02,28.95,28.98,108158.0,25.3228,25.3315,25.2704,25.2966,108158.0
2019-02-14 10:10:00,28.98,29.03,28.93,29.02,96317.0,25.2966,25.3402,25.2529,25.3315,96317.0
2019-02-14 10:20:00,29.02,29.12,29.01,29.09,528596.0,25.3315,25.4188,25.3228,25.3926,528596.0
2019-02-14 10:30:00,29.09,29.16,29.03,29.14,156358.0,25.3926,25.4537,25.3402,25.4362,156358.0
2019-02-14 10:40:00,29.14,29.27,29.11,29.25,153499.0,25.4362,25.5497,25.4101,25.5323,153499.0
2019-02-14 10:50:00,29.26,29.35,29.25,29.28,147901.0,25.541,25.6195,25.5323,25.5584,147901.0
2019-02-14 11:00:00,29.28,29.28,29.14,29.21,143174.0,25.5584,25.5584,25.4362,25.4973,143174.0
2019-02-14 11:10:00,29.21,29.26,29.2,29.25,87423.0,25.4973,25.541,25.4886,25.5323,87423.0
2019-02-14 11:20:00,29.26,29.3,29.25,29.27,81389.0,25.541,25.5759,25.5323,25.5497,81389.0
2019-02-14 11:30:00,29.27,29.29,29.23,29.27,66438.0,25.5497,25.5672,25.5148,25.5497,66438.0
2019-02-14 11:40:00,29.28,29.35,29.26,29.35,91646.0,25.5584,25.6195,25.541,25.6195,91646.0
2019-02-14 11:50:00,29.35,29.38,29.3,29.31,91275.0,25.6195,25.6457,25.5759,25.5846,91275.0
2019-02-14 12:00:00,29.32,29.38,29.31,29.37,89266.0,25.5934,25.6457,25.5846,25.637,89266.0
2019-02-14 12:10:00,29.37,29.4,29.33,29.4,94128.0,25.637,25.6632,25.6021,25.6632,94128.0
2019-02-14 12:20:00,29.39,29.45,29.38,29.44,102542.0,25.6545,25.7068,25.6457,25.6981,102542.0
2019-02-14 12:30:00,29.45,29.45,29.38,29.4,316700.0,25.7068,25.7068,25.6457,25.6632,316700.0
2019-02-14 12:40:00,29.4,29.4,29.31,29.36,107592.0,25.6632,25.6632,25.5846,25.6283,107592.0
2019-02-14 12:50:00,29.35,29.4,29.29,29.29,96331.0,25.6195,25.6632,25.5672,25.5672,96331.0
2019-02-14 13:00:00,29.29,29.31,29.27,29.31,109226.0,25.5672,25.5846,25.5497,25.5846,109226.0
2019-02-14 13:10:00,29.3,29.32,29.25,29.25,142725.0,25.5759,25.5934,25.5323,25.5323,142725.0
2019-02-14 13:20:00,29.26,29.31,29.25,29.26,107366.0,25.541,25.5846,25.5323,25.541,107366.0
2019-02-14 13:30:00,29.25,29.25,29.23,29.24,50490.0,25.5323,25.5323,25.5148,25.5235,50490.0
2019-02-14 13:40:00,29.24,29.29,29.22,29.27,56699.0,25.5235,25.5672,25.5061,25.5497,56699.0
2019-02-14 13:50:00,29.27,29.27,29.21,29.21,91384.0,25.5497,25.5497,25.4973,25.4973,91384.0
2019-02-14 14:00:00,29.21,29.23,29.19,29.23,70898.0,25.4973,25.5148,25.4799,25.5148,70898.0
2019-02-14 14:10:00,29.23,29.36,29.22,29.35,99543.0,25.5148,25.6283,25.5061,25.6195,99543.0
2019-02-14 14:20:00,29.35,29.37,29.29,29.3,126307.0,25.6195,25.637,25.5672,25.5759,126307.0
2019-02-14 14:30:00,29.3,29.33,29.29,29.33,69629.0,25.5759,25.6021,25.5672,25.6021,69629.0
2019-02-14 14:40:00,29.33,29.33,29.28,29.29,101535.0,25.6021,25.6021,25.5584,25.5672,101535.0
2019-02-14 14:50:00,29.29,29.29,29.2,29.24,108073.0,25.5672,25.5672,25.4886,25.5235,108073.0
2019-02-14 15:00:00,29.24,29.3,29.22,29.24,129584.0,25.5235,25.5759,25.5061,25.5235,129584.0
2019-02-14 15:10:00,29.23,29.26,29.19,29.21,113843.0,25.5148,25.541,25.4799,25.4973,113843.0
2019-02-14 15:20:00,29.21,29.21,29.15,29.15,153156.0,25.4973,25.4973,25.445,25.445,153156.0
2019-02-14 15:30:00,29.16,29.2,29.12,29.15,334793.0,25.4537,25.4886,25.4188,25.445,334793.0
2019-02-14 15:40:00,29.16,29.16,29.03,29.03,338344.0,25.4537,25.4537,25.3402,25.3402,338344.0
2019-02-14 15:50:00,29.04,29.06,28.96,28.96,880699.0,25.3489,25.3664,25.2791,25.2791,880699.0
2019-02-15 09:30:00,29.2,29.38,29.12,29.36,402007.0,25.4886,25.6457,25.4188,25.6283,402007.0
2019-02-15 09:40:00,29.36,29.46,29.34,29.34,110817.0,25.6283,25.7156,25.6108,25.6108,110817.0
2019-02-15 09:50:00,29.34,29.38,29.26,29.38,184074.0,25.6108,25.6457,25.541,25.6457,184074.0
2019-02-15 10:00:00,29.38,29.41,29.35,29.4,108972.0,25.6457,25.6719,25.6195,25.6632,108972.0
2019-02-15 10:10:00,29.4,29.42,29.38,29.42,85744.0,25.6632,25.6806,25.6457,25.6806,85744.0
2019-02-15 10:20:00,29.42,29.46,29.36,29.38,160649.0,25.6806,25.7156,25.6283,25.6457,160649.0
2019-02-15 10:30:00,29.38,29.41,29.34,29.41,80569.0,25.6457,25.6719,25.6108,25.6719,80569.0
2019-02-15 10:40:00,29.4,29.45,29.4,29.45,76892.0,25.6632,25.7068,25.6632,25.7068,76892.0
2019-02-15 10:50:00,29.44,29.45,29.4,29.44,92071.0,25.6981,25.7068,25.6632,25.6981,92071.0
2019-02-15 11:00:00,29.44,29.45,29.38,29.39,104581.0,25.6981,25.7068,25.6457,25.6545,104581.0
2019-02-15 11:10:00,29.39,29.41,29.37,29.39,51784.0,25.6545,25.6719,25.637,25.6545,51784.0
2019-02-15 11:20:00,29.39,29.41,29.37,29.37,45906.0,25.6545,25.6719,25.637,25.637,45906.0
2019-02-15 11:30:00,29.38,29.42,29.35,29.41,92147.0,25.6457,25.6806,25.6195,25.6719,92147.0
2019-02-15 11:40:00,29.42,29.42,29.37,29.37,60573.0,25.6806,25.6806,25.637,25.637,60573.0
2019-02-15 11:50:00,29.38,29.39,29.36,29.38,80719.0,25.6457,25.6545,25.6283,25.6457,80719.0
2019-02-15 12:00:00,29.37,29.39,29.33,29.36,60375.0,25.637,25.6545,25.6021,25.6283,60375.0
2019-02-15 12:10:00,29.35,29.39,29.35,29.38,62245.0,25.6195,25.6545,25.6195,25.6457,62245.0
2019-02-15 12:20:00,29.37,29.37,29.33,29.34,70369.0,25.637,25.637,25.6021,25.6108,70369.0
2019-02-15 12:30:00,29.35,29.36,29.31,29.33,37692.0,25.6195,25.6283,25.5846,25.6021,37692.0
2019-02-15 12:40:00,29.33,29.38,29.32,29.34,63642.0,25.6021,25.6457,25.5934,25.6108,63642.0
2019-02-15 12:50:00,29.34,29.38,29.33,29.35,56418.0,25.6108,25.6457,25.6021,25.6195,56418.0
2019-02-15 13:00:00,29.35,29.36,29.33,29.33,38461.0,25.6195,25.6283,25.6021,25.6021,38461.0
2019-02-15 13:10:00,29.33,29.36,29.32,29.33,27689.0,25.6021,25.6283,25.5934,25.6021,27689.0
2019-02-15 13:20:00,29.33,29.34,29.3,29.31,51378.0,25.6021,25.6108,25.5759,25.5846,51378.0
2019-02-15 13:30:00,29.32,29.36,29.3,29.34,43100.0,25.5934,25.6283,25.5759,25.6108,43100.0
2019-02-15 13:40:00,29.33,29.39,29.33,29.38,53556.0,25.6021,25.6545,25.6021,25.6457,53556.0
2019-02-15 13:50:00,29.38,29.39,29.36,29.36,30068.0,25.6457,25.6545,25.6283,25.6283,30068.0
2019-02-15 14:00:00,29.36,29.4,29.36,29.39,34983.0,25.6283,25.6632,25.6283,25.6545,34983.0
2019-02-15 14:10:00,29.39,29.4,29.34,29.38,60220.0,25.6545,25.6632,25.6108,25.6457,60220.0
2019-02-15 14:20:00,29.38,29.39,29.35,29.37,41196.0,25.6457,25.6545,25.6195,25.637,41196.0
2019-02-15 14:30:00,29.37,29.39,29.36,29.38,69625.0,25.637,25.6545,25.6283,25.6457,69625.0
2019-02-15 14:40:00,29.38,29.39,29.37,29.38,22919.0,25.6457,25.6545,25.637,25.6457,22919.0
2019-02-15 14:50:00,29.38,29.41,29.38,29.39,76667.0,25.6457,25.6719,25.6457,25.6545,76667.0
2019-02-15 15:00:00,29.39,29.39,29.36,29.37,63097.0,25.6545,25.6545,25.6283,25.637,63097.0
2019-02-15 15:10:00,29.37,29.4,29.36,29.37,65447.0,25.637,25.6632,25.6283,25.637,65447.0
2019-02-15 15:20:00,29.37,29.37,29.34,29.36,74964.0,25.637,25.637,25.6108,25.6283,74964.0
2019-02-15 15:30:00,29.36,29.38,29.34,29.38,147339.0,25.6283,25.6457,25.6108,25.6457,147339.0
2019-02-15 15:40:00,29.38,29.47,29.37,29.47,206854.0,25.6457,25.7243,25.637,25.7243,206854.0
2019-02-15 15:50:00,29.46,29.51,29.42,29.5,508981.0,25.7156,25.7592,25.6806,25.7505,508981.0
2019-02-19 09:30:00,29.59,29.62,29.5,29.57,204794.0,25.829,25.8552,25.7505,25.8116,204794.0
2019-02-19 09:40:00,29.58,29.61,29.53,29.6,51631.0,25.8203,25.8465,25.7767,25.8378,51631.0
2019-02-19 09:50:00,29.61,29.66,29.6,29.63,54093.0,25.8465,25.8901,25.8378,25.864,54093.0
2019-02-19 10:00:00,29.63,29.65,29.58,29.61,57067.0,25.864,25.8814,25.8203,25.8465,57067.0
2019-02-19 10:10:00,29.6,29.64,29.58,29.64,65335.0,25.8378,25.8727,25.8203,25.8727,65335.0
2019-02-19 10:20:00,29.64,29.66,29.61,29.63,32516.0,25.8727,25.8901,25.8465,25.864,32516.0
2019-02-19 10:30:00,29.63,29.65,29.59,29.62,58249.0,25.864,25.8814,25.829,25.8552,58249.0
2019-02-19 10:40:00,29.62,29.67,29.62,29.66,26773.0,25.8552,25.8989,25.8552,25.8901,26773.0
2019-02-19 10:50:00,29.67,29.72,29.67,29.7,56088.0,25.8989,25.9425,25.8989,25.9251,56088.0
2019-02-19 11:00:00,29.7,29.72,29.64,29.67,74393.0,25.9251,25.9425,25.8727,25.8989,74393.0
2019-02-19 11:10:00,29.67,29.67,29.54,29.56,140441.0,25.8989,25.8989,25.7854,25.8029,140441.0
2019-02-19 11:20:00,29.56,29.57,29.5,29.57,77491.0,25.8029,25.8116,25.7505,25.8116,77491.0
2019-02-19 11:30:00,29.57,29.64,29.56,29.61,44584.0,25.8116,25.8727,25.8029,25.8465,44584.0
2019-02-19 11:40:00,29.61,29.68,29.59,29.67,32214.0,25.8465,25.9076,25.829,25.8989,32214.0
2019-02-19 11:50:00,29.67,29.71,29.66,29.71,37874.0,25.8989,25.9338,25.8901,25.9338,37874.0
2019-02-19 12:00:00,29.71,29.71,29.66,29.7,31633.0,25.9338,25.9338,25.8901,25.9251,31633.0
2019-02-19 12:10:00,29.7,29.71,29.67,29.68,43988.0,25.9251,25.9338,25.8989,25.9076,43988.0
2019-02-19 12:20:00,29.68,29.69,29.63,29.67,89198.0,25.9076,25.9163,25.864,25.8989,89198.0
2019-02-19 12:30:00,29.68,29.69,29.65,29.66,39820.0,25.9076,25.9163,25.8814,25.8901,39820.0
2019-02-19 12:40:00,29.66,29.67,29.64,29.66,14496.0,25.8901,25.8989,25.8727,25.8901,14496.0
2019-02-19 12:50:00,29.66,29.68,29.62,29.62,79607.0,25.8901,25.9076,25.8552,25.8552,79607.0
2019-02-19 13:00:00,29.63,29.64,29.6,29.61,26512.0,25.864,25.8727,25.8378,25.8465,26512.0
2019-02-19 13:10:00,29.62,29.63,29.6,29.61,23332.0,25.8552,25.864,25.8378,25.8465,23332.0
2019-02-19 13:20:00,29.61,29.62,29.6,29.6,22499.0,25.8465,25.8552,25.8378,25.8378,22499.0
2019-02-19 13:30:00,29.6,29.62,29.58,29.61,35469.0,25.8378,25.8552,25.8203,25.8465,35469.0
2019-02-19 13:40:00,29.62,29.67,29.61,29.66,30201.0,25.8552,25.8989,25.8465,25.8901,30201.0
2019-02-19 13:50:00,29.66,29.68,29.64,29.65,18817.0,25.8901,25.9076,25.8727,25.8814,18817.0
2019-02-19 14:00:00,29.64,29.66,29.57,29.59,61137.0,25.8727,25.8901,25.8116,25.829,61137.0
2019-02-19 14:10:00,29.59,29.6,29.55,29.57,59080.0,25.829,25.8378,25.7941,25.8116,59080.0
2019-02-19 14:20:00,29.57,29.61,29.56,29.6,33290.0,25.8116,25.8465,25.8029,25.8378,33290.0
2019-02-19 14:30:00,29.6,29.61,29.56,29.57,124517.0,25.8378,25.8465,25.8029,25.8116,124517.0
2019-02-19 14:40:00,29.57,29.61,29.56,29.6,51991.0,25.8116,25.8465,25.8029,25.8378,51991.0
2019-02-19 14:50:00,29.6,29.62,29.58,29.6,86426.0,25.8378,25.8552,25.8203,25.8378,86426.0
2019-02-19 15:00:00,29.6,29.6,29.56,29.59,52864.0,25.8378,25.8378,25.8029,25.829,52864.0
2019-02-19 15:10:00,29.59,29.59,29.55,29.59,44448.0,25.829,25.829,25.7941,25.829,44448.0
2019-02-19 15:20:00,29.59,29.59,29.53,29.56,55486.0,25.829,25.829,25.7767,25.8029,55486.0
2019-02-19 15:30:00,29.55,29.59,29.54,29.55,101778.0,25.7941,25.829,25.7854,25.7941,101778.0
2019-02-19 15:40:00,29.55,29.57,29.55,29.55,123470.0,25.7941,25.8116,25.7941,25.7941,123470.0
2019-02-19 15:50:00,29.55,29.57,29.51,29.55,385026.0,25.7941,25.8116,25.7592,25.7941,385026.0
2019-02-20 09:30:00,29.43,29.44,29.21,29.37,240458.0,25.6894,25.6981,25.4973,25.637,240458.0
2019-02-20 09:40:00,29.36,29.37,29.2,29.23,143633.0,25.6283,25.637,25.4886,25.5148,143633.0
2019-02-20 09:50:00,29.24,29.26,29.12,29.12,105148.0,25.5235,25.541,25.4188,25.4188,105148.0
2019-02-20 10:00:00,29.12,29.12,28.97,29.0,218593.0,25.4188,25.4188,25.2878,25.314,218593.0
2019-02-20 10:10:00,28.99,29.0,28.85,28.89,159730.0,25.3053,25.314,25.1831,25.218,159730.0
2019-02-20 10:20:00,28.89,28.9,28.79,28.81,159410.0,25.218,25.2267,25.1307,25.1482,159410.0
2019-02-20 10:30:00,28.81,28.86,28.79,28.79,171931.0,25.1482,25.1918,25.1307,25.1307,171931.0
2019-02-20 10:40:00,28.79,28.81,28.69,28.75,235017.0,25.1307,25.1482,25.0434,25.0958,235017.0
2019-02-20 10:50:00,28.75,28.76,28.59,28.61,166218.0,25.0958,25.1045,24.9561,24.9736,166218.0
2019-02-20 11:00:00,28.62,28.67,28.5,28.51,257599.0,24.9823,25.026,24.8776,24.8863,257599.0
2019-02-20 11:10:00,28.51,28.52,28.42,28.49,297536.0,24.8863,24.895,24.8078,24.8689,297536.0
2019-02-20 11:20:00,28.48,28.49,28.44,28.44,190615.0,24.8601,24.8689,24.8252,24.8252,190615.0
2019-02-20 11:30:00,28.45,28.52,28.42,28.51,198308.0,24.8339,24.895,24.8078,24.8863,198308.0
2019-02-20 11:40:00,28.51,28.56,28.47,28.55,160210.0,24.8863,24.93,24.8514,24.9212,160210.0
2019-02-20 11:50:00,28.55,28.62,28.54,28.58,271495.0,24.9212,24.9823,24.9125,24.9474,271495.0
2019-02-20 12:00:00,28.58,28.6,28.55,28.6,406567.0,24.9474,24.9649,24.9212,24.9649,406567.0
2019-02-20 12:10:00,28.6,28.69,28.59,28.69,130303.0,24.9649,25.0434,24.9561,25.0434,130303.0
2019-02-20 12:20:00,28.68,28.82,28.68,28.74,230936.0,25.0347,25.1569,25.0347,25.0871,230936.0
2019-02-20 12:30:00,28.74,28.78,28.72,28.77,162502.0,25.0871,25.122,25.0696,25.1133,162502.0
2019-02-20 12:40:00,28.77,28.87,28.76,28.86,238776.0,25.1133,25.2006,25.1045,25.1918,238776.0
2019-02-20 12:50:00,28.85,28.86,28.77,28.78,75577.0,25.1831,25.1918,25.1133,25.122,75577.0
2019-02-20 13:00:00,28.78,28.81,28.77,28.81,90014.0,25.122,25.1482,25.1133,25.1482,90014.0
2019-02-20 13:10:00,28.81,28.81,28.75,28.78,91060.0,25.1482,25.1482,25.0958,25.122,91060.0
2019-02-20 13:20:00,28.78,28.82,28.74,28.81,94488.0,25.122,25.1569,25.0871,25.1482,94488.0
2019-02-20 13:30:00,28.8,28.81,28.77,28.77,88273.0,25.1395,25.1482,25.1133,25.1133,88273.0
2019-02-20 13:40:00,28.77,28.82,28.75,28.8,265496.0,25.1133,25.1569,25.0958,25.1395,265496.0
2019-02-20 13:50:00,28.8,28.86,28.78,28.82,141296.0,25.1395,25.1918,25.122,25.1569,141296.0
2019-02-20 14:00:00,28.82,28.86,28.79,28.8,197841.0,25.1569,25.1918,25.1307,25.1395,197841.0
2019-02-20 14:10:00,28.79,28.83,28.77,28.78,74530.0,25.1307,25.1656,25.1133,25.122,74530.0
2019-02-20 14:20:00,28.77,28.77,28.73,28.75,71715.0,25.1133,25.1133,25.0783,25.0958,71715.0
2019-02-20 14:30:00,28.76,28.83,28.75,28.79,82764.0,25.1045,25.1656,25.0958,25.1307,82764.0
2019-02-20 14:40:00,28.79,28.82,28.78,28.8,77543.0,25.1307,25.1569,25.122,25.1395,77543.0
2019-02-20 14:50:00,28.8,28.83,28.8,28.82,61363.0,25.1395,25.1656,25.1395,25.1569,61363.0
2019-02-20 15:00:00,28.81,28.82,28.76,28.77,59326.0,25.1482,25.1569,25.1045,25.1133,59326.0
2019-02-20 15:10:00,28.77,28.8,28.73,28.75,78110.0,25.1133,25.1395,25.0783,25.0958,78110.0
2019-02-20 15:20:00,28.75,28.77,28.73,28.74,136363.0,25.0958,25.1133,25.0783,25.0871,136363.0
2019-02-20 15:30:00,28.73,28.8,28.71,28.78,180795.0,25.0783,25.1395,25.0609,25.122,180795.0
2019-02-20 15:40:00,28.78,28.83,28.76,28.83,213968.0,25.122,25.1656,25.1045,25.1656,213968.0
2019-02-20 15:50:00,28.83,28.86,28.72,28.76,711520.0,25.1656,25.1918,25.0696,25.1045,711520.0
2019-02-21 09:30:00,28.75,28.77,28.48,28.67,136383.0,25.0958,25.1133,24.8601,25.026,136383.0
2019-02-21 09:40:00,28.67,28.72,28.62,28.66,96924.0,25.026,25.0696,24.9823,25.0172,96924.0
2019-02-21 09:50:00,28.66,28.7,28.62,28.62,75286.0,25.0172,25.0522,24.9823,24.9823,75286.0
2019-02-21 10:00:00,28.62,29.01,28.61,29.0,500798.0,24.9823,25.3228,24.9736,25.314,500798.0
2019-02-21 10:10:00,29.0,29.01,28.83,28.89,158083.0,25.314,25.3228,25.1656,25.218,158083.0
2019-02-21 10:20:00,28.89,28.91,28.83,28.84,57644.0,25.218,25.2355,25.1656,25.1744,57644.0
2019-02-21 10:30:00,28.84,28.86,28.73,28.8,87480.0,25.1744,25.1918,25.0783,25.1395,87480.0
2019-02-21 10:40:00,28.8,28.84,28.75,28.76,61525.0,25.1395,25.1744,25.0958,25.1045,61525.0
2019-02-21 10:50:00,28.75,28.77,28.66,28.67,85614.0,25.0958,25.1133,25.0172,25.026,85614.0
2019-02-21 11:00:00,28.67,28.72,28.63,28.64,99441.0,25.026,25.0696,24.9911,24.9998,99441.0
2019-02-21 11:10:00,28.64,28.7,28.63,28.66,50029.0,24.9998,25.0522,24.9911,25.0172,50029.0
2019-02-21 11:20:00,28.66,28.72,28.61,28.7,58752.0,25.0172,25.0696,24.9736,25.0522,58752.0
2019-02-21 11:30:00,28.7,28.81,28.7,28.8,72110.0,25.0522,25.1482,25.0522,25.1395,72110.0
2019-02-21 11:40:00,28.81,28.93,28.77,28.93,295639.0,25.1482,25.2529,25.1133,25.2529,295639.0
2019-02-21 11:50:00,28.93,28.98,28.89,28.94,89276.0,25.2529,25.2966,25.218,25.2617,89276.0
2019-02-21 12:00:00,28.95,28.95,28.88,28.91,34943.0,25.2704,25.2704,25.2093,25.2355,34943.0
2019-02-21 12:10:00,28.91,28.92,28.82,28.84,43963.0,25.2355,25.2442,25.1569,25.1744,43963.0
2019-02-21 12:20:00,28.84,28.89,28.84,28.86,38808.0,25.1744,25.218,25.1744,25.1918,38808.0
2019-02-21 12:30:00,28.86,28.89,28.83,28.86,37611.0,25.1918,25.218,25.1656,25.1918,37611.0
2019-02-21 12:40:00,28.86,28.88,28.84,28.87,56123.0,25.1918,25.2093,25.1744,25.2006,56123.0
2019-02-21 12:50:00,28.88,28.93,28.87,28.89,64922.0,25.2093,25.2529,25.2006,25.218,64922.0
2019-02-21 13:00:00,28.89,28.91,28.85,28.86,26528.0,25.218,25.2355,25.1831,25.1918,26528.0
2019-02-21 13:10:00,28.85,28.85,28.81,28.84,129533.0,25.1831,25.1831,25.1482,25.1744,129533.0
2019-02-21 13:20:00,28.84,28.84,28.75,28.76,159104.0,25.1744,25.1744,25.0958,25.1045,159104.0
2019-02-21 13:30:00,28.76,28.81,28.75,28.77,48243.0,25.1045,25.1482,25.0958,25.1133,48243.0
2019-02-21 13:40:00,28.77,28.8,28.74,28.77,58703.0,25.1133,25.1395,25.0871,25.1133,58703.0
2019-02-21 13:50:00,28.77,28.83,28.77,28.81,57001.0,25.1133,25.1656,25.1133,25.1482,57001.0
2019-02-21 14:00:00,28.81,28.83,28.77,28.77,57712.0,25.1482,25.1656,25.1133,25.1133,57712.0
2019-02-21 14:10:00,28.78,28.78,28.65,28.66,96444.0,25.122,25.122,25.0085,25.0172,96444.0
2019-02-21 14:20:00,28.66,28.66,28.59,28.66,230438.0,25.0172,25.0172,24.9561,25.0172,230438.0
2019-02-21 14:30:00,28.65,28.71,28.61,28.62,93012.0,25.0085,25.0609,24.9736,24.9823,93012.0
2019-02-21 14:40:00,28.62,28.63,28.57,28.59,60042.0,24.9823,24.9911,24.9387,24.9561,60042.0
2019-02-21 14:50:00,28.59,28.61,28.55,28.58,44304.0,24.9561,24.9736,24.9212,24.9474,44304.0
2019-02-21 15:00:00,28.59,28.62,28.58,28.6,52500.0,24.9561,24.9823,24.9474,24.9649,52500.0
2019-02-21 15:10:00,28.6,28.61,28.57,28.58,44430.0,24.9649,24.9736,24.9387,24.9474,44430.0
2019-02-21 15:20:00,28.57,28.6,28.54,28.55,66469.0,24.9387,24.9649,24.9125,24.9212,66469.0
2019-02-21 15:30:00,28.55,28.56,28.51,28.56,99098.0,24.9212,24.93,24.8863,24.93,99098.0
2019-02-21 15:40:00,28.55,28.6,28.54,28.59,136838.0,24.9212,24.9649,24.9125,24.9561,136838.0
2019-02-21 15:50:00,28.59,28.59,28.54,28.58,337773.0,24.9561,24.9561,24.9125,24.9474,337773.0
2019-02-22 09:30:00,28.47,28.5,28.29,28.43,118964.0,24.8514,24.8776,24.6943,24.8165,118964.0
2019-02-22 09:40:00,28.43,28.5,28.31,28.49,102770.0,24.8165,24.8776,24.7117,24.8689,102770.0
2019-02-22 09:50:00,28.5,28.5,28.45,28.45,167028.0,24.8776,24.8776,24.8339,24.8339,167028.0
2019-02-22 10:00:00,28.45,28.56,28.45,28.51,95521.0,24.8339,24.93,24.8339,24.8863,95521.0
2019-02-22 10:10:00,28.52,28.62,28.47,28.57,346877.0,24.895,24.9823,24.8514,24.9387,346877.0
2019-02-22 10:20:00,28.57,28.59,28.55,28.57,59713.0,24.9387,24.9561,24.9212,24.9387,59713.0
2019-02-22 10:30:00,28.58,28.6,28.53,28.54,44618.0,24.9474,24.9649,24.9038,24.9125,44618.0
2019-02-22 10:40:00,28.53,28.58,28.53,28.58,58324.0,24.9038,24.9474,24.9038,24.9474,58324.0
2019-02-22 10:50:00,28.58,28.58,28.51,28.53,76461.0,24.9474,24.9474,24.8863,24.9038,76461.0
2019-02-22 11:00:00,28.54,28.62,28.5,28.61,76974.0,24.9125,24.9823,24.8776,24.9736,76974.0
2019-02-22 11:10:00,28.61,28.61,28.55,28.61,102193.0,24.9736,24.9736,24.9212,24.9736,102193.0
2019-02-22 11:20:00,28.61,28.63,28.59,28.61,59594.0,24.9736,24.9911,24.9561,24.9736,59594.0
2019-02-22 11:30:00,28.61,28.64,28.59,28.63,97795.0,24.9736,24.9998,24.9561,24.9911,97795.0
2019-02-22 11:40:00,28.63,28.64,28.6,28.62,37867.0,24.9911,24.9998,24.9649,24.9823,37867.0
2019-02-22 11:50:00,28.62,28.64,28.58,28.62,54041.0,24.9823,24.9998,24.9474,24.9823,54041.0
2019-02-22 12:00:00,28.62,28.68,28.6,28.63,50307.0,24.9823,25.0347,24.9649,24.9911,50307.0
2019-02-22 12:10:00,28.64,28.64,28.57,28.59,45818.0,24.9998,24.9998,24.9387,24.9561,45818.0
2019-02-22 12:20:00,28.59,28.64,28.58,28.61,55070.0,24.9561,24.9998,24.9474,24.9736,55070.0
2019-02-22 12:30:00,28.62,28.62,28.58,28.6,70249.0,24.9823,24.9823,24.9474,24.9649,70249.0
2019-02-22 12:40:00,28.61,28.67,28.6,28.67,38854.0,24.9736,25.026,24.9649,25.026,38854.0
2019-02-22 12:50:00,28.67,28.67,28.62,28.64,69775.0,25.026,25.026,24.9823,24.9998,69775.0
2019-02-22 13:00:00,28.64,28.64,28.59,28.63,35919.0,24.9998,24.9998,24.9561,24.9911,35919.0
2019-02-22 13:10:00,28.63,28.66,28.61,28.64,50338.0,24.9911,25.0172,24.9736,24.9998,50338.0
2019-02-22 13:20:00,28.64,28.66,28.63,28.65,42275.0,24.9998,25.0172,24.9911,25.0085,42275.0
2019-02-22 13:30:00,28.64,28.65,28.61,28.61,94901.0,24.9998,25.0085,24.9736,24.9736,94901.0
2019-02-22 13:40:00,28.61,28.62,28.55,28.56,122344.0,24.9736,24.9823,24.9212,24.93,122344.0
2019-02-22 13:50:00,28.56,28.57,28.48,28.5,264996.0,24.93,24.9387,24.8601,24.8776,264996.0
2019-02-22 14:00:00,28.5,28.52,28.48,28.52,143805.0,24.8776,24.895,24.8601,24.895,143805.0
2019-02-22 14:10:00,28.52,28.6,28.51,28.59,87702.0,24.895,24.9649,24.8863,24.9561,87702.0
2019-02-22 14:20:00,28.6,28.65,28.58,28.63,79094.0,24.9649,25.0085,24.9474,24.9911,79094.0
2019-02-22 14:30:00,28.63,28.63,28.56,28.58,35936.0,24.9911,24.9911,24.93,24.9474,35936.0
2019-02-22 14:40:00,28.57,28.57,28.51,28.53,65110.0,24.9387,24.9387,24.8863,24.9038,65110.0
2019-02-22 14:50:00,28.52,28.55,28.48,28.5,85315.0,24.895,24.9212,24.8601,24.8776,85315.0
2019-02-22 15:00:00,28.5,28.51,28.49,28.5,51625.0,24.8776,24.8863,24.8689,24.8776,51625.0
2019-02-22 15:10:00,28.51,28.51,28.47,28.49,57875.0,24.8863,24.8863,24.8514,24.8689,57875.0
2019-02-22 15:20:00,28.48,28.54,28.48,28.54,90985.0,24.8601,24.9125,24.8601,24.9125,90985.0
2019-02-22 15:30:00,28.54,28.54,28.5,28.54,98282.0,24.9125,24.9125,24.8776,24.9125,98282.0
2019-02-22 15:40:00,28.54,28.56,28.5,28.51,276818.0,24.9125,24.93,24.8776,24.8863,276818.0
2019-02-22 15:50:00,28.51,28.54,28.49,28.52,595153.0,24.8863,24.9125,24.8689,24.895,595153.0
2019-02-25 09:30:00,28.64,28.68,28.57,28.67,172545.0,24.9998,25.0347,24.9387,25.026,172545.0
2019-02-25 09:40:00,28.67,28.77,28.61,28.75,140143.0,25.026,25.1133,24.9736,25.0958,140143.0
2019-02-25 09:50:00,28.75,28.81,28.73,28.77,143677.0,25.0958,25.1482,25.0783,25.1133,143677.0
2019-02-25 10:00:00,28.78,28.84,28.75,28.83,75798.0,25.122,25.1744,25.0958,25.1656,75798.0
2019-02-25 10:10:00,28.82,28.9,28.8,28.8,105710.0,25.1569,25.2267,25.1395,25.1395,105710.0
2019-02-25 10:20:00,28.8,28.86,28.79,28.84,46982.0,25.1395,25.1918,25.1307,25.1744,46982.0
2019-02-25 10:30:00,28.83,28.88,28.82,28.88,61449.0,25.1656,25.2093,25.1569,25.2093,61449.0
2019-02-25 10:40:00,28.88,28.95,28.88,28.93,93170.0,25.2093,25.2704,25.2093,25.2529,93170.0
2019-02-25 10:50:00,28.92,28.98,28.92,28.94,85190.0,25.2442,25.2966,25.2442,25.2617,85190.0
2019-02-25 11:00:00,28.95,28.97,28.91,28.92,49952.0,25.2704,25.2878,25.2355,25.2442,49952.0
2019-02-25 11:10:00,28.91,28.96,28.91,28.95,55930.0,25.2355,25.2791,25.2355,25.2704,55930.0
2019-02-25 11:20:00,28.94,28.94,28.91,28.93,41023.0,25.2617,25.2617,25.2355,25.2529,41023.0
2019-02-25 11:30:00,28.93,28.95,28.91,28.94,33755.0,25.2529,25.2704,25.2355,25.2617,33755.0
2019-02-25 11:40:00,28.94,28.97,28.93,28.94,75489.0,25.2617,25.2878,25.2529,25.2617,75489.0
2019-02-25 11:50:00,28.94,28.96,28.92,28.93,90595.0,25.2617,25.2791,25.2442,25.2529,90595.0
2019-02-25 12:00:00,28.93,28.97,28.89,28.97,86251.0,25.2529,25.2878,25.218,25.2878,86251.0
2019-02-25 12:10:00,28.97,29.0,28.96,28.98,65714.0,25.2878,25.314,25.2791,25.2966,65714.0
2019-02-25 12:20:00,28.97,29.0,28.97,28.99,55618.0,25.2878,25.314,25.2878,25.3053,55618.0
2019-02-25 12:30:00,28.99,29.01,28.94,28.96,99823.0,25.3053,25.3228,25.2617,25.2791,99823.0
2019-02-25 12:40:00,28.96,28.97,28.86,28.87,222984.0,25.2791,25.2878,25.1918,25.2006,222984.0
2019-02-25 12:50:00,28.87,28.89,28.84,28.85,50053.0,25.2006,25.218,25.1744,25.1831,50053.0
2019-02-25 13:00:00,28.85,28.88,28.82,28.87,59651.0,25.1831,25.2093,25.1569,25.2006,59651.0
2019-02-25 13:10:00,28.87,28.88,28.86,28.88,27010.0,25.2006,25.2093,25.1918,25.2093,27010.0
2019-02-25 13:20:00,28.88,28.92,28.87,28.91,61291.0,25.2093,25.2442,25.2006,25.2355,61291.0
2019-02-25 13:30:00,28.91,28.95,28.88,28.91,146728.0,25.2355,25.2704,25.2093,25.2355,146728.0
2019-02-25 13:40:00,28.92,28.96,28.91,28.96,93026.0,25.2442,25.2791,25.2355,25.2791,93026.0
2019-02-25 13:50:00,28.96,29.0,28.94,29.0,127831.0,25.2791,25.314,25.2617,25.314,127831.0
2019-02-25 14:00:00,29.0,29.03,28.99,29.02,83187.0,25.314,25.3402,25.3053,25.3315,83187.0
2019-02-25 14:10:00,29.02,29.02,28.92,28.92,50017.0,25.3315,25.3315,25.2442,25.2442,50017.0
2019-02-25 14:20:00,28.93,28.94,28.86,28.88,77734.0,25.2529,25.2617,25.1918,25.2093,77734.0
2019-02-25 14:30:00,28.88,28.88,28.85,28.88,47006.0,25.2093,25.2093,25.1831,25.2093,47006.0
2019-02-25 14:40:00,28.88,28.91,28.87,28.89,38409.0,25.2093,25.2355,25.2006,25.218,38409.0
2019-02-25 14:50:00,28.89,28.93,28.88,28.89,52242.0,25.218,25.2529,25.2093,25.218,52242.0
2019-02-25 15:00:00,28.89,28.9,28.87,28.88,74190.0,25.218,25.2267,25.2006,25.2093,74190.0
2019-02-25 15:10:00,28.87,28.9,28.86,28.87,76832.0,25.2006,25.2267,25.1918,25.2006,76832.0
2019-02-25 15:20:00,28.87,28.87,28.8,28.8,64045.0,25.2006,25.2006,25.1395,25.1395,64045.0
2019-02-25 15:30:00,28.8,28.81,28.75,28.78,172003.0,25.1395,25.1482,25.0958,25.122,172003.0
2019-02-25 15:40:00,28.78,28.85,28.76,28.85,211563.0,25.122,25.1831,25.1045,25.1831,211563.0
2019-02-25 15:50:00,28.84,28.87,28.83,28.85,581727.0,25.1744,25.2006,25.1656,25.1831,581727.0
2019-02-26 09:30:00,28.93,28.96,28.75,28.8,90987.0,25.2529,25.2791,25.0958,25.1395,90987.0
2019-02-26 09:40:00,28.8,28.87,28.77,28.79,66604.0,25.1395,25.2006,25.1133,25.1307,66604.0
2019-02-26 09:50:00,28.79,28.9,28.79,28.82,59356.0,25.1307,25.2267,25.1307,25.1569,59356.0
2019-02-26 10:00:00,28.82,28.91,28.8,28.86,63131.0,25.1569,25.2355,25.1395,25.1918,63131.0
2019-02-26 10:10:00,28.85,28.87,28.78,28.78,58147.0,25.1831,25.2006,25.122,25.122,58147.0
2019-02-26 10:20:00,28.78,28.78,28.69,28.7,99184.0,25.122,25.122,25.0434,25.0522,99184.0
2019-02-26 10:30:00,28.71,28.74,28.68,28.73,99431.0,25.0609,25.0871,25.0347,25.0783,99431.0
2019-02-26 10:40:00,28.73,28.75,28.69,28.72,73814.0,25.0783,25.0958,25.0434,25.0696,73814.0
2019-02-26 10:50:00,28.72,28.72,28.65,28.67,70141.0,25.0696,25.0696,25.0085,25.026,70141.0
2019-02-26 11:00:00,28.66,28.71,28.66,28.7,57358.0,25.0172,25.0609,25.0172,25.0522,57358.0
2019-02-26 11:10:00,28.71,28.72,28.68,28.71,155101.0,25.0609,25.0696,25.0347,25.0609,155101.0
2019-02-26 11:20:00,28.72,28.8,28.71,28.8,38399.0,25.0696,25.1395,25.0609,25.1395,38399.0
2019-02-26 11:30:00,28.8,28.82,28.76,28.76,32794.0,25.1395,25.1569,25.1045,25.1045,32794.0
2019-02-26 11:40:00,28.77,28.77,28.73,28.74,55795.0,25.1133,25.1133,25.0783,25.0871,55795.0
2019-02-26 11:50:00,28.74,28.76,28.71,28.71,35638.0,25.0871,25.1045,25.0609,25.0609,35638.0
2019-02-26 12:00:00,28.72,28.75,28.71,28.74,48994.0,25.0696,25.0958,25.0609,25.0871,48994.0
2019-02-26 12:10:00,28.75,28.76,28.73,28.75,49845.0,25.0958,25.1045,25.0783,25.0958,49845.0
2019-02-26 12:20:00,28.75,28.76,28.74,28.75,36065.0,25.0958,25.1045,25.0871,25.0958,36065.0
2019-02-26 12:30:00,28.76,28.79,28.75,28.78,43646.0,25.1045,25.1307,25.0958,25.122,43646.0
2019-02-26 12:40:00,28.79,28.81,28.76,28.78,38226.0,25.1307,25.1482,25.1045,25.122,38226.0
2019-02-26 12:50:00,28.78,28.81,28.77,28.8,92207.0,25.122,25.1482,25.1133,25.1395,92207.0
2019-02-26 13:00:00,28.81,28.88,28.81,28.87,124348.0,25.1482,25.2093,25.1482,25.2006,124348.0
2019-02-26 13:10:00,28.86,28.9,28.85,28.89,35964.0,25.1918,25.2267,25.1831,25.218,35964.0
2019-02-26 13:20:00,28.9,28.92,28.88,28.9,28567.0,25.2267,25.2442,25.2093,25.2267,28567.0
2019-02-26 13:30:00,28.9,28.92,28.87,28.9,47959.0,25.2267,25.2442,25.2006,25.2267,47959.0
2019-02-26 13:40:00,28.9,28.91,28.87,28.9,20359.0,25.2267,25.2355,25.2006,25.2267,20359.0
2019-02-26 13:50:00,28.9,28.93,28.89,28.93,49109.0,25.2267,25.2529,25.218,25.2529,49109.0
2019-02-26 14:00:00,28.93,28.96,28.91,28.94,73561.0,25.2529,25.2791,25.2355,25.2617,73561.0
2019-02-26 14:10:00,28.94,28.97,28.92,28.94,77888.0,25.2617,25.2878,25.2442,25.2617,77888.0
2019-02-26 14:20:00,28.94,28.94,28.88,28.91,49563.0,25.2617,25.2617,25.2093,25.2355,49563.0
2019-02-26 14:30:00,28.92,28.94,28.91,28.94,27712.0,25.2442,25.2617,25.2355,25.2617,27712.0
2019-02-26 14:40:00,28.93,28.97,28.93,28.95,33429.0,25.2529,25.2878,25.2529,25.2704,33429.0
2019-02-26 14:50:00,28.95,28.97,28.94,28.97,27645.0,25.2704,25.2878,25.2617,25.2878,27645.0
2019-02-26 15:00:00,28.96,28.99,28.95,28.98,46668.0,25.2791,25.3053,25.2704,25.2966,46668.0
2019-02-26 15:10:00,28.98,29.03,28.97,28.99,48754.0,25.2966,25.3402,25.2878,25.3053,48754.0
2019-02-26 15:20:00,29.0,29.0,28.96,28.96,78134.0,25.314,25.314,25.2791,25.2791,78134.0
2019-02-26 15:30:00,28.95,28.99,28.91,28.91,99771.0,25.2704,25.3053,25.2355,25.2355,99771.0
2019-02-26 15:40:00,28.92,28.92,28.85,28.85,87347.0,25.2442,25.2442,25.1831,25.1831,87347.0
2019-02-26 15:50:00,28.85,28.93,28.84,28.91,349355.0,25.1831,25.2529,25.1744,25.2355,349355.0
2019-02-27 09:30:00,28.95,29.19,28.87,29.16,340235.0,25.2704,25.4799,25.2006,25.4537,340235.0
2019-02-27 09:40:00,29.16,29.39,29.14,29.26,302483.0,25.4537,25.6545,25.4362,25.541,302483.0
2019-02-27 09:50:00,29.26,29.32,29.22,29.26,124276.0,25.541,25.5934,25.5061,25.541,124276.0
2019-02-27 10:00:00,29.25,29.28,29.15,29.18,126328.0,25.5323,25.5584,25.445,25.4712,126328.0
2019-02-27 10:10:00,29.17,29.2,29.06,29.2,145930.0,25.4624,25.4886,25.3664,25.4886,145930.0
2019-02-27 10:20:00,29.2,29.25,29.12,29.24,254872.0,25.4886,25.5323,25.4188,25.5235,254872.0
2019-02-27 10:30:00,29.23,29.27,29.17,29.2,119489.0,25.5148,25.5497,25.4624,25.4886,119489.0
2019-02-27 10:40:00,29.19,29.21,29.14,29.18,171265.0,25.4799,25.4973,25.4362,25.4712,171265.0
2019-02-27 10:50:00,29.18,29.22,29.14,29.22,310984.0,25.4712,25.5061,25.4362,25.5061,310984.0
2019-02-27 11:00:00,29.21,29.24,29.19,29.24,79167.0,25.4973,25.5235,25.4799,25.5235,79167.0
2019-02-27 11:10:00,29.25,29.25,29.2,29.21,100941.0,25.5323,25.5323,25.4886,25.4973,100941.0
2019-02-27 11:20:00,29.22,29.34,29.21,29.33,170583.0,25.5061,25.6108,25.4973,25.6021,170583.0
2019-02-27 11:30:00,29.33,29.37,29.25,29.29,158616.0,25.6021,25.637,25.5323,25.5672,158616.0
2019-02-27 11:40:00,29.3,29.32,29.26,29.3,67039.0,25.5759,25.5934,25.541,25.5759,67039.0
2019-02-27 11:50:00,29.3,29.34,29.29,29.31,112393.0,25.5759,25.6108,25.5672,25.5846,112393.0
2019-02-27 12:00:00,29.31,29.34,29.3,29.32,93710.0,25.5846,25.6108,25.5759,25.5934,93710.0
2019-02-27 12:10:00,29.32,29.32,29.28,29.3,64489.0,25.5934,25.5934,25.5584,25.5759,64489.0
2019-02-27 12:20:00,29.31,29.32,29.29,29.31,55621.0,25.5846,25.5934,25.5672,25.5846,55621.0
2019-02-27 12:30:00,29.32,29.47,29.29,29.4,402093.0,25.5934,25.7243,25.5672,25.6632,402093.0
2019-02-27 12:40:00,29.4,29.42,29.36,29.39,156104.0,25.6632,25.6806,25.6283,25.6545,156104.0
2019-02-27 12:50:00,29.4,29.42,29.39,29.42,199812.0,25.6632,25.6806,25.6545,25.6806,199812.0
2019-02-27 13:00:00,29.42,29.56,29.4,29.53,426483.0,25.6806,25.8029,25.6632,25.7767,426483.0
2019-02-27 13:10:00,29.53,29.55,29.49,29.53,132870.0,25.7767,25.7941,25.7418,25.7767,132870.0
2019-02-27 13:20:00,29.53,29.54,29.47,29.49,101496.0,25.7767,25.7854,25.7243,25.7418,101496.0
2019-02-27 13:30:00,29.49,29.51,29.47,29.5,67685.0,25.7418,25.7592,25.7243,25.7505,67685.0
2019-02-27 13:40:00,29.5,29.52,29.48,29.52,73627.0,25.7505,25.7679,25.733,25.7679,73627.0
2019-02-27 13:50:00,29.52,29.67,29.51,29.6,535175.0,25.7679,25.8989,25.7592,25.8378,535175.0
2019-02-27 14:00:00,29.6,29.64,29.59,29.63,102401.0,25.8378,25.8727,25.829,25.864,102401.0
2019-02-27 14:10:00,29.63,29.67,29.61,29.62,154150.0,25.864,25.8989,25.8465,25.8552,154150.0
2019-02-27 14:20:00,29.61,29.64,29.54,29.6,82049.0,25.8465,25.8727,25.7854,25.8378,82049.0
2019-02-27 14:30:00,29.6,29.63,29.57,29.63,133172.0,25.8378,25.864,25.8116,25.864,133172.0
2019-02-27 14:40:00,29.62,29.64,29.61,29.61,74308.0,25.8552,25.8727,25.8465,25.8465,74308.0
2019-02-27 14:50:00,29.61,29.63,29.56,29.61,262430.0,25.8465,25.864,25.8029,25.8465,262430.0
2019-02-27 15:00:00,29.61,29.65,29.6,29.63,159650.0,25.8465,25.8814,25.8378,25.864,159650.0
2019-02-27 15:10:00,29.63,29.69,29.63,29.66,268146.0,25.864,25.9163,25.864,25.8901,268146.0
2019-02-27 15:20:00,29.66,29.71,29.65,29.67,178342.0,25.8901,25.9338,25.8814,25.8989,178342.0
2019-02-27 15:30:00,29.68,29.69,29.65,29.67,238426.0,25.9076,25.9163,25.8814,25.8989,238426.0
2019-02-27 15:40:00,29.67,29.72,29.65,29.71,554289.0,25.8989,25.9425,25.8814,25.9338,554289.0
2019-02-27 15:50:00,29.71,29.81,29.7,29.8,1482404.0,25.9338,26.0211,25.9251,26.0124,1482404.0
2019-02-28 09:30:00,29.73,29.97,29.58,29.59,384780.0,25.9512,26.1607,25.8203,25.829,384780.0
2019-02-28 09:40:00,29.58,29.75,29.48,29.5,172746.0,25.8203,25.9687,25.733,25.7505,172746.0
2019-02-28 09:50:00,29.51,29.65,29.47,29.64,218974.0,25.7592,25.8814,25.7243,25.8727,218974.0
2019-02-28 10:00:00,29.64,29.7,29.53,29.54,310728.0,25.8727,25.9251,25.7767,25.7854,310728.0
2019-02-28 10:10:00,29.53,29.55,29.44,29.44,92399.0,25.7767,25.7941,25.6981,25.6981,92399.0
2019-02-28 10:20:00,29.44,29.47,29.35,29.43,338802.0,25.6981,25.7243,25.6195,25.6894,338802.0
2019-02-28 10:30:00,29.44,29.48,29.42,29.47,87438.0,25.6981,25.733,25.6806,25.7243,87438.0
2019-02-28 10:40:00,29.48,29.48,29.42,29.43,74951.0,25.733,25.733,25.6806,25.6894,74951.0
2019-02-28 10:50:00,29.43,29.45,29.39,29.41,218145.0,25.6894,25.7068,25.6545,25.6719,218145.0
2019-02-28 11:00:00,29.41,29.45,29.37,29.38,153399.0,25.6719,25.7068,25.637,25.6457,153399.0
2019-02-28 11:10:00,29.37,29.42,29.34,29.41,158750.0,25.637,25.6806,25.6108,25.6719,158750.0
2019-02-28 11:20:00,29.41,29.44,29.38,29.43,181537.0,25.6719,25.6981,25.6457,25.6894,181537.0
2019-02-28 11:30:00,29.43,29.53,29.42,29.51,97363.0,25.6894,25.7767,25.6806,25.7592,97363.0
2019-02-28 11:40:00,29.5,29.53,29.45,29.46,72160.0,25.7505,25.7767,25.7068,25.7156,72160.0
2019-02-28 11:50:00,29.46,29.48,29.39,29.4,65537.0,25.7156,25.733,25.6545,25.6632,65537.0
2019-02-28 12:00:00,29.39,29.39,29.27,29.27,84179.0,25.6545,25.6545,25.5497,25.5497,84179.0
2019-02-28 12:10:00,29.27,29.31,29.26,29.28,105054.0,25.5497,25.5846,25.541,25.5584,105054.0
2019-02-28 12:20:00,29.28,29.32,29.27,29.29,66878.0,25.5584,25.5934,25.5497,25.5672,66878.0
2019-02-28 12:30:00,29.29,29.29,29.25,29.29,125781.0,25.5672,25.5672,25.5323,25.5672,125781.0
2019-02-28 12:40:00,29.29,29.29,29.21,29.21,78729.0,25.5672,25.5672,25.4973,25.4973,78729.0
2019-02-28 12:50:00,29.21,29.28,29.21,29.24,140496.0,25.4973,25.5584,25.4973,25.5235,140496.0
2019-02-28 13:00:00,29.25,29.25,29.22,29.23,73920.0,25.5323,25.5323,25.5061,25.5148,73920.0
2019-02-28 13:10:00,29.23,29.28,29.17,29.26,234052.0,25.5148,25.5584,25.4624,25.541,234052.0
2019-02-28 13:20:00,29.27,29.27,29.19,29.21,84650.0,25.5497,25.5497,25.4799,25.4973,84650.0
2019-02-28 13:30:00,29.2,29.21,29.15,29.19,82801.0,25.4886,25.4973,25.445,25.4799,82801.0
2019-02-28 13:40:00,29.19,29.2,29.1,29.13,109193.0,25.4799,25.4886,25.4013,25.4275,109193.0
2019-02-28 13:50:00,29.13,29.17,29.1,29.11,121105.0,25.4275,25.4624,25.4013,25.4101,121105.0
2019-02-28 14:00:00,29.11,29.15,29.1,29.12,95786.0,25.4101,25.445,25.4013,25.4188,95786.0
2019-02-28 14:10:00,29.12,29.12,29.08,29.08,113952.0,25.4188,25.4188,25.3839,25.3839,113952.0
2019-02-28 14:20:00,29.08,29.13,29.07,29.13,162979.0,25.3839,25.4275,25.3751,25.4275,162979.0
2019-02-28 14:30:00,29.12,29.13,29.05,29.08,188450.0,25.4188,25.4275,25.3577,25.3839,188450.0
2019-02-28 14:40:00,29.07,29.08,29.03,29.08,173223.0,25.3751,25.3839,25.3402,25.3839,173223.0
2019-02-28 14:50:00,29.08,29.09,29.05,29.08,149744.0,25.3839,25.3926,25.3577,25.3839,149744.0
2019-02-28 15:00:00,29.08,29.16,29.06,29.15,210787.0,25.3839,25.4537,25.3664,25.445,210787.0
2019-02-28 15:10:00,29.16,29.17,29.1,29.17,213969.0,25.4537,25.4624,25.4013,25.4624,213969.0
2019-02-28 15:20:00,29.17,29.2,29.13,29.18,189884.0,25.4624,25.4886,25.4275,25.4712,189884.0
2019-02-28 15:30:00,29.19,29.25,29.18,29.2,274239.0,25.4799,25.5323,25.4712,25.4886,274239.0
2019-02-28 15:40:00,29.2,29.23,29.18,29.23,334376.0,25.4886,25.5148,25.4712,25.5148,334376.0
2019-02-28 15:50:00,29.23,29.35,29.22,29.33,986740.0,25.5148,25.6195,25.5061,25.6021,986740.0
2019-03-01 09:30:00,29.45,29.9,29.45,29.58,277434.0,25.7068,26.0996,25.7068,25.8203,277434.0
2019-03-01 09:40:00,29.57,29.61,29.46,29.46,118580.0,25.8116,25.8465,25.7156,25.7156,118580.0
2019-03-01 09:50:00,29.47,29.5,29.44,29.48,62632.0,25.7243,25.7505,25.6981,25.733,62632.0
2019-03-01 10:00:00,29.47,29.47,29.38,29.45,67979.0,25.7243,25.7243,25.6457,25.7068,67979.0
2019-03-01 10:10:00,29.45,29.45,29.4,29.41,60259.0,25.7068,25.7068,25.6632,25.6719,60259.0
2019-03-01 10:20:00,29.41,29.44,29.35,29.43,473134.0,25.6719,25.6981,25.6195,25.6894,473134.0
2019-03-01 10:30:00,29.42,29.42,29.34,29.37,217749.0,25.6806,25.6806,25.6108,25.637,217749.0
2019-03-01 10:40:00,29.37,29.51,29.37,29.49,372020.0,25.637,25.7592,25.637,25.7418,372020.0
2019-03-01 10:50:00,29.49,29.61,29.45,29.57,419261.0,25.7418,25.8465,25.7068,25.8116,419261.0
2019-03-01 11:00:00,29.57,29.58,29.41,29.44,173056.0,25.8116,25.8203,25.6719,25.6981,173056.0
2019-03-01 11:10:00,29.43,29.45,29.39,29.43,88034.0,25.6894,25.7068,25.6545,25.6894,88034.0
2019-03-01 11:20:00,29.42,29.46,29.36,29.42,106880.0,25.6806,25.7156,25.6283,25.6806,106880.0
2019-03-01 11:30:00,29.42,29.47,29.41,29.46,80127.0,25.6806,25.7243,25.6719,25.7156,80127.0
2019-03-01 11:40:00,29.45,29.49,29.42,29.45,77241.0,25.7068,25.7418,25.6806,25.7068,77241.0
2019-03-01 11:50:00,29.45,29.49,29.4,29.46,73243.0,25.7068,25.7418,25.6632,25.7156,73243.0
2019-03-01 12:00:00,29.46,29.48,29.41,29.42,78206.0,25.7156,25.733,25.6719,25.6806,78206.0
2019-03-01 12:10:00,29.42,29.46,29.41,29.44,103817.0,25.6806,25.7156,25.6719,25.6981,103817.0
2019-03-01 12:20:00,29.44,29.48,29.44,29.46,85059.0,25.6981,25.733,25.6981,25.7156,85059.0
2019-03-01 12:30:00,29.45,29.48,27.82,27.86,2208042.0,25.7068,25.733,24.284,24.3189,2208042.0
2019-03-01 12:40:00,27.87,28.4,27.44,28.18,1717283.0,24.3277,24.7903,23.9523,24.5983,1717283.0
2019-03-01 12:50:00,28.18,28.41,28.05,28.23,983974.0,24.5983,24.799,24.4848,24.6419,983974.0
2019-03-01 13:00:00,28.23,28.6,28.22,28.58,913852.0,24.6419,24.9649,24.6332,24.9474,913852.0
2019-03-01 13:10:00,28.58,28.61,28.43,28.46,507584.0,24.9474,24.9736,24.8165,24.8427,507584.0
2019-03-01 13:20:00,28.46,28.49,28.35,28.38,286649.0,24.8427,24.8689,24.7466,24.7728,286649.0
2019-03-01 13:30:00,28.37,28.41,28.26,28.37,280365.0,24.7641,24.799,24.6681,24.7641,280365.0
2019-03-01 13:40:00,28.36,28.36,28.09,28.1,357643.0,24.7554,24.7554,24.5197,24.5284,357643.0
2019-03-01 13:50:00,28.1,28.15,27.89,27.99,825489.0,24.5284,24.5721,24.3451,24.4324,825489.0
2019-03-01 14:00:00,27.99,27.99,27.85,27.92,393212.0,24.4324,24.4324,24.3102,24.3713,393212.0
2019-03-01 14:10:00,27.92,27.97,27.83,27.93,340358.0,24.3713,24.4149,24.2927,24.38,340358.0
2019-03-01 14:20:00,27.93,28.12,27.92,28.04,380042.0,24.38,24.5459,24.3713,24.4761,380042.0
2019-03-01 14:30:00,28.04,28.08,28.01,28.08,289970.0,24.4761,24.511,24.4499,24.511,289970.0
2019-03-01 14:40:00,28.08,28.1,28.01,28.09,326755.0,24.511,24.5284,24.4499,24.5197,326755.0
2019-03-01 14:50:00,28.09,28.15,28.05,28.08,227453.0,24.5197,24.5721,24.4848,24.511,227453.0
2019-03-01 15:00:00,28.08,28.16,28.05,28.14,306840.0,24.511,24.5808,24.4848,24.5633,306840.0
2019-03-01 15:10:00,28.14,28.17,28.05,28.07,529914.0,24.5633,24.5895,24.4848,24.5022,529914.0
2019-03-01 15:20:00,28.07,28.07,27.95,28.03,376213.0,24.5022,24.5022,24.3975,24.4673,376213.0
2019-03-01 15:30:00,28.03,28.06,27.99,28.02,371736.0,24.4673,24.4935,24.4324,24.4586,371736.0
2019-03-01 15:40:00,28.03,28.1,28.01,28.05,332475.0,24.4673,24.5284,24.4499,24.4848,332475.0
2019-03-01 15:50:00,28.05,28.07,27.97,28.03,1318167.0,24.4848,24.5022,24.4149,24.4673,1318167.0
2019-03-04 09:30:00,28.1,28.46,28.07,28.33,517756.0,24.5284,24.8427,24.5022,24.7292,517756.0
2019-03-04 09:40:00,28.33,28.46,28.28,28.38,299547.0,24.7292,24.8427,24.6855,24.7728,299547.0
2019-03-04 09:50:00,28.38,28.4,28.27,28.28,163142.0,24.7728,24.7903,24.6768,24.6855,163142.0
2019-03-04 10:00:00,28.28,28.34,28.26,28.33,145946.0,24.6855,24.7379,24.6681,24.7292,145946.0
2019-03-04 10:10:00,28.34,28.5,28.33,28.48,239787.0,24.7379,24.8776,24.7292,24.8601,239787.0
2019-03-04 10:20:00,28.48,28.56,28.43,28.53,208675.0,24.8601,24.93,24.8165,24.9038,208675.0
2019-03-04 10:30:00,28.54,28.54,28.48,28.49,120748.0,24.9125,24.9125,24.8601,24.8689,120748.0
2019-03-04 10:40:00,28.48,28.54,28.48,28.51,149405.0,24.8601,24.9125,24.8601,24.8863,149405.0
2019-03-04 10:50:00,28.5,28.52,28.45,28.49,128674.0,24.8776,24.895,24.8339,24.8689,128674.0
2019-03-04 11:00:00,28.49,28.58,28.46,28.54,144136.0,24.8689,24.9474,24.8427,24.9125,144136.0
2019-03-04 11:10:00,28.54,28.66,28.49,28.66,376584.0,24.9125,25.0172,24.8689,25.0172,376584.0
2019-03-04 11:20:00,28.66,28.69,28.57,28.58,148324.0,25.0172,25.0434,24.9387,24.9474,148324.0
2019-03-04 11:30:00,28.58,28.66,28.56,28.64,133450.0,24.9474,25.0172,24.93,24.9998,133450.0
2019-03-04 11:40:00,28.64,28.68,28.61,28.66,182308.0,24.9998,25.0347,24.9736,25.0172,182308.0
2019-03-04 11:50:00,28.67,28.69,28.63,28.68,199130.0,25.026,25.0434,24.9911,25.0347,199130.0
2019-03-04 12:00:00,28.67,28.74,28.66,28.7,172070.0,25.026,25.0871,25.0172,25.0522,172070.0
2019-03-04 12:10:00,28.7,28.71,28.6,28.62,211592.0,25.0522,25.0609,24.9649,24.9823,211592.0
2019-03-04 12:20:00,28.62,28.66,28.56,28.61,140058.0,24.9823,25.0172,24.93,24.9736,140058.0
2019-03-04 12:30:00,28.61,28.68,28.61,28.63,151470.0,24.9736,25.0347,24.9736,24.9911,151470.0
2019-03-04 12:40:00,28.62,28.62,28.45,28.5,164946.0,24.9823,24.9823,24.8339,24.8776,164946.0
2019-03-04 12:50:00,28.51,28.59,28.5,28.59,85403.0,24.8863,24.9561,24.8776,24.9561,85403.0
2019-03-04 13:00:00,28.59,28.59,28.5,28.51,83563.0,24.9561,24.9561,24.8776,24.8863,83563.0
2019-03-04 13:10:00,28.51,28.54,28.5,28.51,81466.0,24.8863,24.9125,24.8776,24.8863,81466.0
2019-03-04 13:20:00,28.51,28.57,28.51,28.56,89856.0,24.8863,24.9387,24.8863,24.93,89856.0
2019-03-04 13:30:00,28.55,28.57,28.52,28.56,69170.0,24.9212,24.9387,24.895,24.93,69170.0
2019-03-04 13:40:00,28.56,28.64,28.55,28.6,105036.0,24.93,24.9998,24.9212,24.9649,105036.0
2019-03-04 13:50:00,28.6,28.66,28.59,28.65,102379.0,24.9649,25.0172,24.9561,25.0085,102379.0
2019-03-04 14:00:00,28.64,28.65,28.57,28.58,123905.0,24.9998,25.0085,24.9387,24.9474,123905.0
2019-03-04 14:10:00,28.58,28.67,28.57,28.67,97645.0,24.9474,25.026,24.9387,25.026,97645.0
2019-03-04 14:20:00,28.67,28.76,28.65,28.72,234937.0,25.026,25.1045,25.0085,25.0696,234937.0
2019-03-04 14:30:00,28.71,28.74,28.61,28.61,104987.0,25.0609,25.0871,24.9736,24.9736,104987.0
2019-03-04 14:40:00,28.61,28.65,28.61,28.62,73517.0,24.9736,25.0085,24.9736,24.9823,73517.0
2019-03-04 14:50:00,28.62,28.67,28.61,28.66,74456.0,24.9823,25.026,24.9736,25.0172,74456.0
2019-03-04 15:00:00,28.65,28.65,28.61,28.63,79876.0,25.0085,25.0085,24.9736,24.9911,79876.0
2019-03-04 15:10:00,28.63,28.66,28.6,28.62,75405.0,24.9911,25.0172,24.9649,24.9823,75405.0
2019-03-04 15:20:00,28.62,28.66,28.6,28.65,101425.0,24.9823,25.0172,24.9649,25.0085,101425.0
2019-03-04 15:30:00,28.66,28.66,28.58,28.62,155041.0,25.0172,25.0172,24.9474,24.9823,155041.0
2019-03-04 15:40:00,28.62,28.63,28.56,28.57,222492.0,24.9823,24.9911,24.93,24.9387,222492.0
2019-03-04 15:50:00,28.57,28.67,28.55,28.65,665903.0,24.9387,25.026,24.9212,25.0085,665903.0
2019-03-05 09:30:00,28.65,28.81,28.6,28.63,231375.0,25.0085,25.1482,24.9649,24.9911,231375.0
2019-03-05 09:40:00,28.64,28.74,28.63,28.74,164885.0,24.9998,25.0871,24.9911,25.0871,164885.0
2019-03-05 09:50:00,28.74,28.79,28.71,28.73,160476.0,25.0871,25.1307,25.0609,25.0783,160476.0
2019-03-05 10:00:00,28.73,28.84,28.7,28.72,205698.0,25.0783,25.1744,25.0522,25.0696,205698.0
2019-03-05 10:10:00,28.73,28.78,28.7,28.75,136215.0,25.0783,25.122,25.0522,25.0958,136215.0
2019-03-05 10:20:00,28.75,28.81,28.74,28.77,152591.0,25.0958,25.1482,25.0871,25.1133,152591.0
2019-03-05 10:30:00,28.78,28.8,28.66,28.68,157640.0,25.122,25.1395,25.0172,25.0347,157640.0
2019-03-05 10:40:00,28.68,28.69,28.54,28.55,286909.0,25.0347,25.0434,24.9125,24.9212,286909.0
2019-03-05 10:50:00,28.55,28.62,28.55,28.61,84364.0,24.9212,24.9823,24.9212,24.9736,84364.0
2019-03-05 11:00:00,28.61,28.67,28.58,28.67,102003.0,24.9736,25.026,24.9474,25.026,102003.0
2019-03-05 11:10:00,28.67,28.74,28.64,28.73,98659.0,25.026,25.0871,24.9998,25.0783,98659.0
2019-03-05 11:20:00,28.73,28.81,28.69,28.8,88416.0,25.0783,25.1482,25.0434,25.1395,88416.0
2019-03-05 11:30:00,28.8,28.86,28.79,28.81,107392.0,25.1395,25.1918,25.1307,25.1482,107392.0
2019-03-05 11:40:00,28.82,28.84,28.76,28.77,82653.0,25.1569,25.1744,25.1045,25.1133,82653.0
2019-03-05 11:50:00,28.78,28.79,28.7,28.71,75312.0,25.122,25.1307,25.0522,25.0609,75312.0
2019-03-05 12:00:00,28.7,28.71,28.69,28.71,35826.0,25.0522,25.0609,25.0434,25.0609,35826.0
2019-03-05 12:10:00,28.71,28.77,28.7,28.74,123377.0,25.0609,25.1133,25.0522,25.0871,123377.0
2019-03-05 12:20:00,28.75,28.79,28.73,28.78,87216.0,25.0958,25.1307,25.0783,25.122,87216.0
2019-03-05 12:30:00,28.78,28.78,28.7,28.74,93238.0,25.122,25.122,25.0522,25.0871,93238.0
2019-03-05 12:40:00,28.73,28.74,28.7,28.7,72673.0,25.0783,25.0871,25.0522,25.0522,72673.0
2019-03-05 12:50:00,28.71,28.76,28.69,28.76,108676.0,25.0609,25.1045,25.0434,25.1045,108676.0
2019-03-05 13:00:00,28.76,28.79,28.72,28.75,67201.0,25.1045,25.1307,25.0696,25.0958,67201.0
2019-03-05 13:10:00,28.75,28.76,28.74,28.74,43739.0,25.0958,25.1045,25.0871,25.0871,43739.0
2019-03-05 13:20:00,28.74,28.76,28.71,28.73,107899.0,25.0871,25.1045,25.0609,25.0783,107899.0
2019-03-05 13:30:00,28.74,28.74,28.71,28.74,44733.0,25.0871,25.0871,25.0609,25.0871,44733.0
2019-03-05 13:40:00,28.74,28.74,28.65,28.71,262115.0,25.0871,25.0871,25.0085,25.0609,262115.0
2019-03-05 13:50:00,28.72,28.75,28.7,28.71,55192.0,25.0696,25.0958,25.0522,25.0609,55192.0
2019-03-05 14:00:00,28.7,28.75,28.69,28.73,211840.0,25.0522,25.0958,25.0434,25.0783,211840.0
2019-03-05 14:10:00,28.73,28.87,28.72,28.84,217844.0,25.0783,25.2006,25.0696,25.1744,217844.0
2019-03-05 14:20:00,28.84,28.96,28.8,28.89,416759.0,25.1744,25.2791,25.1395,25.218,416759.0
2019-03-05 14:30:00,28.88,28.94,28.85,28.92,365347.0,25.2093,25.2617,25.1831,25.2442,365347.0
2019-03-05 14:40:00,28.92,29.01,28.88,28.96,453749.0,25.2442,25.3228,25.2093,25.2791,453749.0
2019-03-05 14:50:00,28.97,28.97,28.9,28.93,306004.0,25.2878,25.2878,25.2267,25.2529,306004.0
2019-03-05 15:00:00,28.93,28.95,28.88,28.89,341138.0,25.2529,25.2704,25.2093,25.218,341138.0
2019-03-05 15:10:00,28.9,28.91,28.86,28.87,169704.0,25.2267,25.2355,25.1918,25.2006,169704.0
2019-03-05 15:20:00,28.87,28.94,28.85,28.92,340381.0,25.2006,25.2617,25.1831,25.2442,340381.0
2019-03-05 15:30:00,28.93,28.94,28.89,28.91,409055.0,25.2529,25.2617,25.218,25.2355,409055.0
2019-03-05 15:40:00,28.92,29.0,28.9,28.99,330070.0,25.2442,25.314,25.2267,25.3053,330070.0
2019-03-05 15:50:00,28.99,28.99,28.91,28.92,662915.0,25.3053,25.3053,25.2355,25.2442,662915.0
2019-03-06 09:30:00,28.9,29.09,28.8,28.85,309481.0,25.2267,25.3926,25.1395,25.1831,309481.0
2019-03-06 09:40:00,28.85,28.94,28.8,28.9,250216.0,25.1831,25.2617,25.1395,25.2267,250216.0
2019-03-06 09:50:00,28.9,28.95,28.79,28.91,651113.0,25.2267,25.2704,25.1307,25.2355,651113.0
2019-03-06 10:00:00,28.91,29.02,28.89,29.01,327447.0,25.2355,25.3315,25.218,25.3228,327447.0
2019-03-06 10:10:00,29.01,29.01,28.87,28.9,221090.0,25.3228,25.3228,25.2006,25.2267,221090.0
2019-03-06 10:20:00,28.91,28.96,28.89,28.91,212054.0,25.2355,25.2791,25.218,25.2355,212054.0
2019-03-06 10:30:00,28.9,28.94,28.81,28.82,506471.0,25.2267,25.2617,25.1482,25.1569,506471.0
2019-03-06 10:40:00,28.82,28.83,28.74,28.77,238077.0,25.1569,25.1656,25.0871,25.1133,238077.0
2019-03-06 10:50:00,28.77,28.89,28.77,28.79,282598.0,25.1133,25.218,25.1133,25.1307,282598.0
2019-03-06 11:00:00,28.78,28.79,28.61,28.65,259631.0,25.122,25.1307,24.9736,25.0085,259631.0
2019-03-06 11:10:00,28.65,28.66,28.59,28.64,249967.0,25.0085,25.0172,24.9561,24.9998,249967.0
2019-03-06 11:20:00,28.64,28.65,28.53,28.55,181069.0,24.9998,25.0085,24.9038,24.9212,181069.0
2019-03-06 11:30:00,28.56,28.62,28.54,28.61,144906.0,24.93,24.9823,24.9125,24.9736,144906.0
2019-03-06 11:40:00,28.61,28.65,28.56,28.57,140183.0,24.9736,25.0085,24.93,24.9387,140183.0
2019-03-06 11:50:00,28.57,28.61,28.51,28.56,471160.0,24.9387,24.9736,24.8863,24.93,471160.0
2019-03-06 12:00:00,28.56,28.61,28.53,28.59,205176.0,24.93,24.9736,24.9038,24.9561,205176.0
2019-03-06 12:10:00,28.59,28.6,28.52,28.55,116475.0,24.9561,24.9649,24.895,24.9212,116475.0
2019-03-06 12:20:00,28.55,28.61,28.54,28.55,166714.0,24.9212,24.9736,24.9125,24.9212,166714.0
2019-03-06 12:30:00,28.55,28.62,28.55,28.59,118604.0,24.9212,24.9823,24.9212,24.9561,118604.0
2019-03-06 12:40:00,28.6,28.65,28.55,28.57,192811.0,24.9649,25.0085,24.9212,24.9387,192811.0
2019-03-06 12:50:00,28.57,28.58,28.53,28.54,126360.0,24.9387,24.9474,24.9038,24.9125,126360.0
2019-03-06 13:00:00,28.54,28.56,28.51,28.54,124515.0,24.9125,24.93,24.8863,24.9125,124515.0
2019-03-06 13:10:00,28.53,28.56,28.53,28.55,77761.0,24.9038,24.93,24.9038,24.9212,77761.0
2019-03-06 13:20:00,28.55,28.61,28.54,28.61,117381.0,24.9212,24.9736,24.9125,24.9736,117381.0
2019-03-06 13:30:00,28.61,28.63,28.55,28.59,171062.0,24.9736,24.9911,24.9212,24.9561,171062.0
2019-03-06 13:40:00,28.59,28.6,28.56,28.56,133126.0,24.9561,24.9649,24.93,24.93,133126.0
2019-03-06 13:50:00,28.56,28.6,28.55,28.58,136533.0,24.93,24.9649,24.9212,24.9474,136533.0
2019-03-06 14:00:00,28.58,28.68,28.58,28.64,147480.0,24.9474,25.0347,24.9474,24.9998,147480.0
2019-03-06 14:10:00,28.64,28.66,28.61,28.65,131438.0,24.9998,25.0172,24.9736,25.0085,131438.0
2019-03-06 14:20:00,28.65,28.7,28.64,28.68,139956.0,25.0085,25.0522,24.9998,25.0347,139956.0
2019-03-06 14:30:00,28.68,28.73,28.67,28.69,144442.0,25.0347,25.0783,25.026,25.0434,144442.0
2019-03-06 14:40:00,28.69,28.72,28.64,28.7,211294.0,25.0434,25.0696,24.9998,25.0522,211294.0
2019-03-06 14:50:00,28.7,28.83,28.69,28.73,334962.0,25.0522,25.1656,25.0434,25.0783,334962.0
2019-03-06 15:00:00,28.73,28.73,28.56,28.57,224278.0,25.0783,25.0783,24.93,24.9387,224278.0
2019-03-06 15:10:00,28.56,28.57,28.51,28.51,150916.0,24.93,24.9387,24.8863,24.8863,150916.0
2019-03-06 15:20:00,28.52,28.54,28.47,28.51,296411.0,24.895,24.9125,24.8514,24.8863,296411.0
2019-03-06 15:30:00,28.51,28.54,28.42,28.49,495381.0,24.8863,24.9125,24.8078,24.8689,495381.0
2019-03-06 15:40:00,28.5,28.51,28.37,28.38,893822.0,24.8776,24.8863,24.7641,24.7728,893822.0
2019-03-06 15:50:00,28.38,28.46,28.34,28.44,1325533.0,24.7728,24.8427,24.7379,24.8252,1325533.0
2019-03-07 09:30:00,24.95,25.24,24.79,24.8,4337073.0,21.7788,22.0319,21.6391,21.6479,4337073.0
2019-03-07 09:40:00,24.8,25.08,24.7,24.75,2300577.0,21.6479,21.8923,21.5606,21.6042,2300577.0
2019-03-07 09:50:00,24.75,25.01,24.68,24.85,2569475.0,21.6042,21.8312,21.5431,21.6915,2569475.0
2019-03-07 10:00:00,24.85,24.91,24.45,24.52,2255736.0,21.6915,21.7439,21.3423,21.4035,2255736.0
2019-03-07 10:10:00,24.53,24.79,24.49,24.76,1456749.0,21.4122,21.6391,21.3773,21.6129,1456749.0
2019-03-07 10:20:00,24.75,25.18,24.67,24.86,1740654.0,21.6042,21.9796,21.5344,21.7002,1740654.0
2019-03-07 10:30:00,24.86,25.06,24.82,25.0,843560.0,21.7002,21.8748,21.6653,21.8224,843560.0
2019-03-07 10:40:00,25.0,25.12,24.76,24.8,951242.0,21.8224,21.9272,21.6129,21.6479,951242.0
2019-03-07 10:50:00,24.8,25.15,24.79,25.09,1330386.0,21.6479,21.9534,21.6391,21.901,1330386.0
2019-03-07 11:00:00,25.1,25.23,25.06,25.21,770481.0,21.9097,22.0232,21.8748,22.0058,770481.0
2019-03-07 11:10:00,25.22,25.72,25.21,25.53,1649709.0,22.0145,22.4509,22.0058,22.2851,1649709.0
2019-03-07 11:20:00,25.53,26.1,25.48,26.03,1497036.0,22.2851,22.7826,22.2414,22.7215,1497036.0
2019-03-07 11:30:00,26.03,26.12,25.7,25.78,1287667.0,22.7215,22.8001,22.4335,22.5033,1287667.0
2019-03-07 11:40:00,25.77,25.77,25.53,25.55,748190.0,22.4946,22.4946,22.2851,22.3025,748190.0
2019-03-07 11:50:00,25.55,25.74,25.52,25.7,793490.0,22.3025,22.4684,22.2763,22.4335,793490.0
2019-03-07 12:00:00,25.69,25.75,25.5,25.64,791375.0,22.4247,22.4771,22.2589,22.3811,791375.0
2019-03-07 12:10:00,25.64,25.69,25.57,25.69,360327.0,22.3811,22.4247,22.32,22.4247,360327.0
2019-03-07 12:20:00,25.69,25.85,25.68,25.76,388916.0,22.4247,22.5644,22.416,22.4858,388916.0
2019-03-07 12:30:00,25.75,25.87,25.61,25.83,443177.0,22.4771,22.5819,22.3549,22.5469,443177.0
2019-03-07 12:40:00,25.82,25.95,25.77,25.8,371576.0,22.5382,22.6517,22.4946,22.5208,371576.0
2019-03-07 12:50:00,25.8,25.84,25.79,25.8,230652.0,22.5208,22.5557,22.512,22.5208,230652.0
2019-03-07 13:00:00,25.8,25.89,25.8,25.84,330561.0,22.5208,22.5993,22.5208,22.5557,330561.0
2019-03-07 13:10:00,25.84,25.85,25.78,25.78,254187.0,22.5557,22.5644,22.5033,22.5033,254187.0
2019-03-07 13:20:00,25.78,25.86,25.72,25.78,703978.0,22.5033,22.5731,22.4509,22.5033,703978.0
2019-03-07 13:30:00,25.77,25.78,25.5,25.51,483798.0,22.4946,22.5033,22.2589,22.2676,483798.0
2019-03-07 13:40:00,25.52,25.76,25.51,25.7,639429.0,22.2763,22.4858,22.2676,22.4335,639429.0
2019-03-07 13:50:00,25.71,25.84,25.69,25.74,425213.0,22.4422,22.5557,22.4247,22.4684,425213.0
2019-03-07 14:00:00,25.74,25.76,25.59,25.75,435014.0,22.4684,22.4858,22.3375,22.4771,435014.0
2019-03-07 14:10:00,25.74,25.75,25.62,25.64,510189.0,22.4684,22.4771,22.3636,22.3811,510189.0
2019-03-07 14:20:00,25.64,25.82,25.64,25.79,259860.0,22.3811,22.5382,22.3811,22.512,259860.0
2019-03-07 14:30:00,25.79,25.82,25.75,25.78,282550.0,22.512,22.5382,22.4771,22.5033,282550.0
2019-03-07 14:40:00,25.78,25.89,25.77,25.86,370139.0,22.5033,22.5993,22.4946,22.5731,370139.0
2019-03-07 14:50:00,25.86,25.98,25.8,25.94,491933.0,22.5731,22.6779,22.5208,22.643,491933.0
2019-03-07 15:00:00,25.94,25.97,25.88,25.89,421596.0,22.643,22.6692,22.5906,22.5993,421596.0
2019-03-07 15:10:00,25.89,26.01,25.88,25.95,566743.0,22.5993,22.7041,22.5906,22.6517,566743.0
2019-03-07 15:20:00,25.95,25.96,25.82,25.83,711425.0,22.6517,22.6604,22.5382,22.5469,711425.0
2019-03-07 15:30:00,25.82,25.86,25.65,25.71,1177903.0,22.5382,22.5731,22.3898,22.4422,1177903.0
2019-03-07 15:40:00,25.71,25.71,25.46,25.51,1590583.0,22.4422,22.4422,22.224,22.2676,1590583.0
2019-03-07 15:50:00,25.5,25.68,25.46,25.61,2488857.0,22.2589,22.416,22.224,22.3549,2488857.0
2019-03-08 09:30:00,25.61,25.65,25.34,25.61,472826.0,22.3549,22.3898,22.1192,22.3549,472826.0
2019-03-08 09:40:00,25.61,25.68,25.31,25.33,421204.0,22.3549,22.416,22.093,22.1105,421204.0
2019-03-08 09:50:00,25.33,25.37,25.25,25.25,404571.0,22.1105,22.1454,22.0407,22.0407,404571.0
2019-03-08 10:00:00,25.25,25.26,25.05,25.05,502861.0,22.0407,22.0494,21.8661,21.8661,502861.0
2019-03-08 10:10:00,25.05,25.08,24.92,24.93,950118.0,21.8661,21.8923,21.7526,21.7613,950118.0
2019-03-08 10:20:00,24.94,24.95,24.79,24.8,641801.0,21.7701,21.7788,21.6391,21.6479,641801.0
2019-03-08 10:30:00,24.8,24.82,24.69,24.74,930159.0,21.6479,21.6653,21.5518,21.5955,930159.0
2019-03-08 10:40:00,24.75,24.91,24.66,24.91,561781.0,21.6042,21.7439,21.5257,21.7439,561781.0
2019-03-08 10:50:00,24.91,24.96,24.78,24.87,403517.0,21.7439,21.7875,21.6304,21.709,403517.0
2019-03-08 11:00:00,24.87,24.94,24.85,24.87,372782.0,21.709,21.7701,21.6915,21.709,372782.0
2019-03-08 11:10:00,24.87,24.96,24.87,24.92,301412.0,21.709,21.7875,21.709,21.7526,301412.0
2019-03-08 11:20:00,24.92,24.98,24.9,24.92,404783.0,21.7526,21.805,21.7352,21.7526,404783.0
2019-03-08 11:30:00,24.92,24.93,24.84,24.86,298085.0,21.7526,21.7613,21.6828,21.7002,298085.0
2019-03-08 11:40:00,24.87,24.88,24.84,24.86,186069.0,21.709,21.7177,21.6828,21.7002,186069.0
2019-03-08 11:50:00,24.85,24.92,24.81,24.92,256867.0,21.6915,21.7526,21.6566,21.7526,256867.0
2019-03-08 12:00:00,24.91,24.91,24.81,24.81,257063.0,21.7439,21.7439,21.6566,21.6566,257063.0
2019-03-08 12:10:00,24.82,24.82,24.76,24.79,193829.0,21.6653,21.6653,21.6129,21.6391,193829.0
2019-03-08 12:20:00,24.79,24.83,24.78,24.8,206551.0,21.6391,21.674,21.6304,21.6479,206551.0
2019-03-08 12:30:00,24.8,24.8,24.68,24.75,292362.0,21.6479,21.6479,21.5431,21.6042,292362.0
2019-03-08 12:40:00,24.75,24.75,24.72,24.73,127256.0,21.6042,21.6042,21.578,21.5868,127256.0
2019-03-08 12:50:00,24.73,24.77,24.69,24.73,159305.0,21.5868,21.6217,21.5518,21.5868,159305.0
2019-03-08 13:00:00,24.73,24.74,24.72,24.73,160480.0,21.5868,21.5955,21.578,21.5868,160480.0
2019-03-08 13:10:00,24.73,24.73,24.67,24.67,193540.0,21.5868,21.5868,21.5344,21.5344,193540.0
2019-03-08 13:20:00,24.67,24.73,24.67,24.7,166636.0,21.5344,21.5868,21.5344,21.5606,166636.0
2019-03-08 13:30:00,24.7,24.7,24.69,24.7,52580.0,21.5606,21.5606,21.5518,21.5606,52580.0
2019-03-08 13:40:00,24.7,24.77,24.69,24.73,250966.0,21.5606,21.6217,21.5518,21.5868,250966.0
2019-03-08 13:50:00,24.72,24.73,24.7,24.71,71645.0,21.578,21.5868,21.5606,21.5693,71645.0
2019-03-08 14:00:00,24.71,24.71,24.69,24.7,110558.0,21.5693,21.5693,21.5518,21.5606,110558.0
2019-03-08 14:10:00,24.69,24.7,24.6,24.61,235613.0,21.5518,21.5606,21.4733,21.482,235613.0
2019-03-08 14:20:00,24.61,24.61,24.52,24.54,951873.0,21.482,21.482,21.4035,21.4209,951873.0
2019-03-08 14:30:00,24.55,24.57,24.5,24.57,411109.0,21.4296,21.4471,21.386,21.4471,411109.0
2019-03-08 14:40:00,24.57,24.65,24.56,24.65,426107.0,21.4471,21.5169,21.4384,21.5169,426107.0
2019-03-08 14:50:00,24.65,24.67,24.58,24.58,324494.0,21.5169,21.5344,21.4558,21.4558,324494.0
2019-03-08 15:00:00,24.58,24.62,24.56,24.61,320651.0,21.4558,21.4907,21.4384,21.482,320651.0
2019-03-08 15:10:00,24.61,24.61,24.48,24.5,609809.0,21.482,21.482,21.3685,21.386,609809.0
2019-03-08 15:20:00,24.49,24.5,24.38,24.42,758453.0,21.3773,21.386,21.2812,21.3162,758453.0
2019-03-08 15:30:00,24.43,24.52,24.4,24.45,750278.0,21.3249,21.4035,21.2987,21.3423,750278.0
2019-03-08 15:40:00,24.44,24.53,24.44,24.45,904371.0,21.3336,21.4122,21.3336,21.3423,904371.0
2019-03-08 15:50:00,24.46,24.56,24.34,24.46,2727976.0,21.3511,21.4384,21.2463,21.3511,2727976.0
2019-03-11 09:30:00,24.55,24.69,24.46,24.63,422918.0,21.4296,21.5518,21.3511,21.4995,422918.0
2019-03-11 09:40:00,24.64,24.67,24.46,24.47,282616.0,21.5082,21.5344,21.3511,21.3598,282616.0
2019-03-11 09:50:00,24.46,24.52,24.42,24.45,333255.0,21.3511,21.4035,21.3162,21.3423,333255.0
2019-03-11 10:00:00,24.46,24.54,24.44,24.5,251263.0,21.3511,21.4209,21.3336,21.386,251263.0
2019-03-11 10:10:00,24.49,24.53,24.45,24.47,211237.0,21.3773,21.4122,21.3423,21.3598,211237.0
2019-03-11 10:20:00,24.47,24.53,24.46,24.52,170109.0,21.3598,21.4122,21.3511,21.4035,170109.0
2019-03-11 10:30:00,24.52,24.53,24.44,24.5,234391.0,21.4035,21.4122,21.3336,21.386,234391.0
2019-03-11 10:40:00,24.49,24.5,24.44,24.45,620630.0,21.3773,21.386,21.3336,21.3423,620630.0
2019-03-11 10:50:00,24.44,24.45,24.24,24.32,589488.0,21.3336,21.3423,21.159,21.2289,589488.0
2019-03-11 11:00:00,24.32,24.46,24.27,24.45,473125.0,21.2289,21.3511,21.1852,21.3423,473125.0
2019-03-11 11:10:00,24.44,24.46,24.39,24.41,232187.0,21.3336,21.3511,21.29,21.3074,232187.0
2019-03-11 11:20:00,24.41,24.48,24.39,24.44,291331.0,21.3074,21.3685,21.29,21.3336,291331.0
2019-03-11 11:30:00,24.44,24.45,24.28,24.31,360643.0,21.3336,21.3423,21.194,21.2201,360643.0
2019-03-11 11:40:00,24.31,24.34,24.27,24.28,235487.0,21.2201,21.2463,21.1852,21.194,235487.0
2019-03-11 11:50:00,24.28,24.36,24.27,24.35,177541.0,21.194,21.2638,21.1852,21.2551,177541.0
2019-03-11 12:00:00,24.35,24.4,24.33,24.38,167498.0,21.2551,21.2987,21.2376,21.2812,167498.0
2019-03-11 12:10:00,24.39,24.44,24.38,24.42,189273.0,21.29,21.3336,21.2812,21.3162,189273.0
2019-03-11 12:20:00,24.42,24.43,24.38,24.39,124409.0,21.3162,21.3249,21.2812,21.29,124409.0
2019-03-11 12:30:00,24.39,24.4,24.35,24.35,225624.0,21.29,21.2987,21.2551,21.2551,225624.0
2019-03-11 12:40:00,24.36,24.36,24.32,24.34,311058.0,21.2638,21.2638,21.2289,21.2463,311058.0
2019-03-11 12:50:00,24.35,24.36,24.32,24.34,196084.0,21.2551,21.2638,21.2289,21.2463,196084.0
2019-03-11 13:00:00,24.35,24.38,24.34,24.35,335516.0,21.2551,21.2812,21.2463,21.2551,335516.0
2019-03-11 13:10:00,24.35,24.36,24.3,24.34,303289.0,21.2551,21.2638,21.2114,21.2463,303289.0
2019-03-11 13:20:00,24.35,24.36,24.32,24.32,184365.0,21.2551,21.2638,21.2289,21.2289,184365.0
2019-03-11 13:30:00,24.33,24.4,24.32,24.37,226634.0,21.2376,21.2987,21.2289,21.2725,226634.0
2019-03-11 13:40:00,24.37,24.38,24.33,24.34,194931.0,21.2725,21.2812,21.2376,21.2463,194931.0
2019-03-11 13:50:00,24.34,24.37,24.32,24.35,195707.0,21.2463,21.2725,21.2289,21.2551,195707.0
2019-03-11 14:00:00,24.35,24.35,24.3,24.32,259347.0,21.2551,21.2551,21.2114,21.2289,259347.0
2019-03-11 14:10:00,24.31,24.35,24.3,24.33,272881.0,21.2201,21.2551,21.2114,21.2376,272881.0
2019-03-11 14:20:00,24.34,24.35,24.31,24.35,542466.0,21.2463,21.2551,21.2201,21.2551,542466.0
2019-03-11 14:30:00,24.34,24.49,24.33,24.42,401975.0,21.2463,21.3773,21.2376,21.3162,401975.0
2019-03-11 14:40:00,24.43,24.48,24.39,24.45,225599.0,21.3249,21.3685,21.29,21.3423,225599.0
2019-03-11 14:50:00,24.45,24.47,24.42,24.46,232131.0,21.3423,21.3598,21.3162,21.3511,232131.0
2019-03-11 15:00:00,24.46,24.48,24.43,24.43,227951.0,21.3511,21.3685,21.3249,21.3249,227951.0
2019-03-11 15:10:00,24.44,24.5,24.39,24.5,343871.0,21.3336,21.386,21.29,21.386,343871.0
2019-03-11 15:20:00,24.5,24.56,24.47,24.5,286392.0,21.386,21.4384,21.3598,21.386,286392.0
2019-03-11 15:30:00,24.5,24.61,24.47,24.6,588259.0,21.386,21.482,21.3598,21.4733,588259.0
2019-03-11 15:40:00,24.61,24.64,24.55,24.59,485951.0,21.482,21.5082,21.4296,21.4646,485951.0
2019-03-11 15:50:00,24.59,24.68,24.57,24.66,1649812.0,21.4646,21.5431,21.4471,21.5257,1649812.0
2019-03-12 09:30:00,24.77,24.81,24.51,24.53,405184.0,21.6217,21.6566,21.3947,21.4122,405184.0
2019-03-12 09:40:00,24.54,24.59,24.43,24.43,268123.0,21.4209,21.4646,21.3249,21.3249,268123.0
2019-03-12 09:50:00,24.44,24.47,24.4,24.45,306746.0,21.3336,21.3598,21.2987,21.3423,306746.0
2019-03-12 10:00:00,24.45,24.45,24.2,24.23,478225.0,21.3423,21.3423,21.1241,21.1503,478225.0
2019-03-12 10:10:00,24.23,24.33,24.13,24.21,668892.0,21.1503,21.2376,21.063,21.1329,668892.0
2019-03-12 10:20:00,24.2,24.24,24.08,24.14,609279.0,21.1241,21.159,21.0194,21.0717,609279.0
2019-03-12 10:30:00,24.14,24.22,24.11,24.2,298790.0,21.0717,21.1416,21.0456,21.1241,298790.0
2019-03-12 10:40:00,24.21,24.21,24.11,24.14,265351.0,21.1329,21.1329,21.0456,21.0717,265351.0
2019-03-12 10:50:00,24.15,24.19,24.08,24.13,352758.0,21.0805,21.1154,21.0194,21.063,352758.0
2019-03-12 11:00:00,24.13,24.15,24.08,24.12,543153.0,21.063,21.0805,21.0194,21.0543,543153.0
2019-03-12 11:10:00,24.12,24.12,24.08,24.1,297703.0,21.0543,21.0543,21.0194,21.0368,297703.0
2019-03-12 11:20:00,24.1,24.11,24.02,24.1,528590.0,21.0368,21.0456,20.967,21.0368,528590.0
2019-03-12 11:30:00,24.1,24.1,24.02,24.05,206787.0,21.0368,21.0368,20.967,20.9932,206787.0
2019-03-12 11:40:00,24.04,24.07,23.97,24.01,397841.0,20.9845,21.0106,20.9234,20.9583,397841.0
2019-03-12 11:50:00,24.01,24.08,23.99,24.05,294182.0,20.9583,21.0194,20.9408,20.9932,294182.0
2019-03-12 12:00:00,24.04,24.18,23.99,24.14,376147.0,20.9845,21.1067,20.9408,21.0717,376147.0
2019-03-12 12:10:00,24.14,24.21,24.07,24.18,545220.0,21.0717,21.1329,21.0106,21.1067,545220.0
2019-03-12 12:20:00,24.18,24.26,24.12,24.15,468391.0,21.1067,21.1765,21.0543,21.0805,468391.0
2019-03-12 12:30:00,24.16,24.24,24.14,24.2,236516.0,21.0892,21.159,21.0717,21.1241,236516.0
2019-03-12 12:40:00,24.21,24.26,24.21,24.25,185449.0,21.1329,21.1765,21.1329,21.1678,185449.0
2019-03-12 12:50:00,24.24,24.25,24.14,24.19,165924.0,21.159,21.1678,21.0717,21.1154,165924.0
2019-03-12 13:00:00,24.19,24.22,24.12,24.2,210619.0,21.1154,21.1416,21.0543,21.1241,210619.0
2019-03-12 13:10:00,24.2,24.2,24.16,24.19,97174.0,21.1241,21.1241,21.0892,21.1154,97174.0
2019-03-12 13:20:00,24.19,24.2,24.16,24.17,184598.0,21.1154,21.1241,21.0892,21.0979,184598.0
2019-03-12 13:30:00,24.17,24.26,24.17,24.25,146064.0,21.0979,21.1765,21.0979,21.1678,146064.0
2019-03-12 13:40:00,24.24,24.3,24.2,24.29,179185.0,21.159,21.2114,21.1241,21.2027,179185.0
2019-03-12 13:50:00,24.29,24.42,24.28,24.36,283510.0,21.2027,21.3162,21.194,21.2638,283510.0
2019-03-12 14:00:00,24.36,24.36,24.27,24.32,280143.0,21.2638,21.2638,21.1852,21.2289,280143.0
2019-03-12 14:10:00,24.32,24.36,24.3,24.36,152662.0,21.2289,21.2638,21.2114,21.2638,152662.0
2019-03-12 14:20:00,24.36,24.37,24.33,24.36,130923.0,21.2638,21.2725,21.2376,21.2638,130923.0
2019-03-12 14:30:00,24.36,24.43,24.34,24.34,263999.0,21.2638,21.3249,21.2463,21.2463,263999.0
2019-03-12 14:40:00,24.35,24.41,24.34,24.41,128294.0,21.2551,21.3074,21.2463,21.3074,128294.0
2019-03-12 14:50:00,24.4,24.41,24.36,24.4,189003.0,21.2987,21.3074,21.2638,21.2987,189003.0
2019-03-12 15:00:00,24.4,24.41,24.34,24.37,149359.0,21.2987,21.3074,21.2463,21.2725,149359.0
2019-03-12 15:10:00,24.37,24.37,24.33,24.35,145796.0,21.2725,21.2725,21.2376,21.2551,145796.0
2019-03-12 15:20:00,24.36,24.43,24.35,24.41,240317.0,21.2638,21.3249,21.2551,21.3074,240317.0
2019-03-12 15:30:00,24.41,24.44,24.37,24.42,294098.0,21.3074,21.3336,21.2725,21.3162,294098.0
2019-03-12 15:40:00,24.42,24.49,24.4,24.49,508330.0,21.3162,21.3773,21.2987,21.3773,508330.0
2019-03-12 15:50:00,24.49,24.49,24.41,24.48,1086416.0,21.3773,21.3773,21.3074,21.3685,1086416.0
2019-03-13 09:30:00,24.56,24.9,24.51,24.76,434246.0,21.4384,21.7352,21.3947,21.6129,434246.0
2019-03-13 09:40:00,24.77,24.83,24.55,24.57,180347.0,21.6217,21.674,21.4296,21.4471,180347.0
2019-03-13 09:50:00,24.57,24.65,24.54,24.65,199231.0,21.4471,21.5169,21.4209,21.5169,199231.0
2019-03-13 10:00:00,24.65,24.72,24.6,24.7,145897.0,21.5169,21.578,21.4733,21.5606,145897.0
2019-03-13 10:10:00,24.71,24.75,24.62,24.66,103950.0,21.5693,21.6042,21.4907,21.5257,103950.0
2019-03-13 10:20:00,24.65,24.69,24.62,24.68,108476.0,21.5169,21.5518,21.4907,21.5431,108476.0
2019-03-13 10:30:00,24.67,24.73,24.64,24.72,104422.0,21.5344,21.5868,21.5082,21.578,104422.0
2019-03-13 10:40:00,24.73,24.74,24.69,24.7,169161.0,21.5868,21.5955,21.5518,21.5606,169161.0
2019-03-13 10:50:00,24.7,24.76,24.67,24.69,156425.0,21.5606,21.6129,21.5344,21.5518,156425.0
2019-03-13 11:00:00,24.7,24.82,24.7,24.79,403171.0,21.5606,21.6653,21.5606,21.6391,403171.0
2019-03-13 11:10:00,24.79,24.88,24.75,24.88,272186.0,21.6391,21.7177,21.6042,21.7177,272186.0
2019-03-13 11:20:00,24.88,24.95,24.87,24.95,332282.0,21.7177,21.7788,21.709,21.7788,332282.0
2019-03-13 11:30:00,24.95,24.97,24.83,24.85,217927.0,21.7788,21.7963,21.674,21.6915,217927.0
2019-03-13 11:40:00,24.84,24.86,24.74,24.75,113670.0,21.6828,21.7002,21.5955,21.6042,113670.0
2019-03-13 11:50:00,24.75,24.76,24.69,24.72,140723.0,21.6042,21.6129,21.5518,21.578,140723.0
2019-03-13 12:00:00,24.71,24.76,24.71,24.72,97297.0,21.5693,21.6129,21.5693,21.578,97297.0
2019-03-13 12:10:00,24.73,24.75,24.71,24.73,63692.0,21.5868,21.6042,21.5693,21.5868,63692.0
2019-03-13 12:20:00,24.73,24.75,24.68,24.71,82654.0,21.5868,21.6042,21.5431,21.5693,82654.0
2019-03-13 12:30:00,24.7,24.72,24.65,24.66,64710.0,21.5606,21.578,21.5169,21.5257,64710.0
2019-03-13 12:40:00,24.65,24.68,24.63,24.67,99372.0,21.5169,21.5431,21.4995,21.5344,99372.0
2019-03-13 12:50:00,24.67,24.7,24.63,24.7,89506.0,21.5344,21.5606,21.4995,21.5606,89506.0
2019-03-13 13:00:00,24.7,24.73,24.67,24.68,91851.0,21.5606,21.5868,21.5344,21.5431,91851.0
2019-03-13 13:10:00,24.68,24.71,24.67,24.71,64980.0,21.5431,21.5693,21.5344,21.5693,64980.0
2019-03-13 13:20:00,24.71,24.74,24.69,24.73,62589.0,21.5693,21.5955,21.5518,21.5868,62589.0
2019-03-13 13:30:00,24.73,24.76,24.72,24.74,62631.0,21.5868,21.6129,21.578,21.5955,62631.0
2019-03-13 13:40:00,24.74,24.75,24.69,24.73,60323.0,21.5955,21.6042,21.5518,21.5868,60323.0
2019-03-13 13:50:00,24.73,24.76,24.68,24.75,106244.0,21.5868,21.6129,21.5431,21.6042,106244.0
2019-03-13 14:00:00,24.75,24.86,24.75,24.81,278594.0,21.6042,21.7002,21.6042,21.6566,278594.0
2019-03-13 14:10:00,24.82,24.82,24.78,24.81,77764.0,21.6653,21.6653,21.6304,21.6566,77764.0
2019-03-13 14:20:00,24.81,24.84,24.79,24.82,84007.0,21.6566,21.6828,21.6391,21.6653,84007.0
2019-03-13 14:30:00,24.81,24.83,24.79,24.8,89909.0,21.6566,21.674,21.6391,21.6479,89909.0
2019-03-13 14:40:00,24.8,24.82,24.76,24.8,199218.0,21.6479,21.6653,21.6129,21.6479,199218.0
2019-03-13 14:50:00,24.8,24.83,24.76,24.82,194515.0,21.6479,21.674,21.6129,21.6653,194515.0
2019-03-13 15:00:00,24.82,24.82,24.73,24.73,139191.0,21.6653,21.6653,21.5868,21.5868,139191.0
2019-03-13 15:10:00,24.73,24.76,24.71,24.72,209968.0,21.5868,21.6129,21.5693,21.578,209968.0
2019-03-13 15:20:00,24.71,24.73,24.68,24.72,152146.0,21.5693,21.5868,21.5431,21.578,152146.0
2019-03-13 15:30:00,24.71,24.79,24.7,24.78,258313.0,21.5693,21.6391,21.5606,21.6304,258313.0
2019-03-13 15:40:00,24.79,24.79,24.73,24.76,241964.0,21.6391,21.6391,21.5868,21.6129,241964.0
2019-03-13 15:50:00,24.76,24.78,24.72,24.73,859620.0,21.6129,21.6304,21.578,21.5868,859620.0
2019-03-14 09:30:00,24.8,24.96,24.76,24.95,250877.0,21.6479,21.7875,21.6129,21.7788,250877.0
2019-03-14 09:40:00,24.96,24.98,24.91,24.95,205948.0,21.7875,21.805,21.7439,21.7788,205948.0
2019-03-14 09:50:00,24.94,24.96,24.86,24.89,130305.0,21.7701,21.7875,21.7002,21.7264,130305.0
2019-03-14 10:00:00,24.89,24.9,24.65,24.66,267647.0,21.7264,21.7352,21.5169,21.5257,267647.0
2019-03-14 10:10:00,24.66,24.74,24.65,24.71,102121.0,21.5257,21.5955,21.5169,21.5693,102121.0
2019-03-14 10:20:00,24.71,24.83,24.71,24.83,230500.0,21.5693,21.674,21.5693,21.674,230500.0
2019-03-14 10:30:00,24.82,24.86,24.77,24.86,112488.0,21.6653,21.7002,21.6217,21.7002,112488.0
2019-03-14 10:40:00,24.86,24.89,24.83,24.88,78589.0,21.7002,21.7264,21.674,21.7177,78589.0
2019-03-14 10:50:00,24.88,24.89,24.77,24.78,382913.0,21.7177,21.7264,21.6217,21.6304,382913.0
2019-03-14 11:00:00,24.79,24.8,24.72,24.79,129426.0,21.6391,21.6479,21.578,21.6391,129426.0
2019-03-14 11:10:00,24.78,24.8,24.74,24.75,117304.0,21.6304,21.6479,21.5955,21.6042,117304.0
2019-03-14 11:20:00,24.75,24.8,24.75,24.78,92213.0,21.6042,21.6479,21.6042,21.6304,92213.0
2019-03-14 11:30:00,24.78,24.84,24.77,24.81,266927.0,21.6304,21.6828,21.6217,21.6566,266927.0
2019-03-14 11:40:00,24.82,24.88,24.8,24.88,204817.0,21.6653,21.7177,21.6479,21.7177,204817.0
2019-03-14 11:50:00,24.88,24.91,24.82,24.83,115363.0,21.7177,21.7439,21.6653,21.674,115363.0
2019-03-14 12:00:00,24.83,24.87,24.82,24.83,119479.0,21.674,21.709,21.6653,21.674,119479.0
2019-03-14 12:10:00,24.84,24.86,24.83,24.84,80195.0,21.6828,21.7002,21.674,21.6828,80195.0
2019-03-14 12:20:00,24.85,24.88,24.83,24.85,102458.0,21.6915,21.7177,21.674,21.6915,102458.0
2019-03-14 12:30:00,24.85,24.86,24.81,24.83,82153.0,21.6915,21.7002,21.6566,21.674,82153.0
2019-03-14 12:40:00,24.83,24.85,24.8,24.82,102240.0,21.674,21.6915,21.6479,21.6653,102240.0
2019-03-14 12:50:00,24.82,24.85,24.8,24.85,60831.0,21.6653,21.6915,21.6479,21.6915,60831.0
2019-03-14 13:00:00,24.85,24.85,24.81,24.82,81825.0,21.6915,21.6915,21.6566,21.6653,81825.0
2019-03-14 13:10:00,24.81,24.87,24.81,24.86,90726.0,21.6566,21.709,21.6566,21.7002,90726.0
2019-03-14 13:20:00,24.86,24.86,24.8,24.81,92495.0,21.7002,21.7002,21.6479,21.6566,92495.0
2019-03-14 13:30:00,24.81,24.83,24.8,24.82,96221.0,21.6566,21.674,21.6479,21.6653,96221.0
2019-03-14 13:40:00,24.82,24.83,24.79,24.82,135896.0,21.6653,21.674,21.6391,21.6653,135896.0
2019-03-14 13:50:00,24.82,24.82,24.8,24.8,108811.0,21.6653,21.6653,21.6479,21.6479,108811.0
2019-03-14 14:00:00,24.81,24.89,24.8,24.87,157789.0,21.6566,21.7264,21.6479,21.709,157789.0
2019-03-14 14:10:00,24.87,24.93,24.85,24.91,204584.0,21.709,21.7613,21.6915,21.7439,204584.0
2019-03-14 14:20:00,24.91,24.95,24.9,24.9,90417.0,21.7439,21.7788,21.7352,21.7352,90417.0
2019-03-14 14:30:00,24.9,24.92,24.86,24.87,149928.0,21.7352,21.7526,21.7002,21.709,149928.0
2019-03-14 14:40:00,24.87,24.88,24.84,24.84,101021.0,21.709,21.7177,21.6828,21.6828,101021.0
2019-03-14 14:50:00,24.85,24.85,24.79,24.83,116894.0,21.6915,21.6915,21.6391,21.674,116894.0
2019-03-14 15:00:00,24.83,24.88,24.82,24.88,97506.0,21.674,21.7177,21.6653,21.7177,97506.0
2019-03-14 15:10:00,24.88,24.89,24.86,24.87,113818.0,21.7177,21.7264,21.7002,21.709,113818.0
2019-03-14 15:20:00,24.86,24.88,24.81,24.82,157063.0,21.7002,21.7177,21.6566,21.6653,157063.0
2019-03-14 15:30:00,24.82,24.84,24.8,24.84,278305.0,21.6653,21.6828,21.6479,21.6828,278305.0
2019-03-14 15:40:00,24.84,24.84,24.8,24.82,247088.0,21.6828,21.6828,21.6479,21.6653,247088.0
2019-03-14 15:50:00,24.82,24.83,24.75,24.75,905038.0,21.6653,21.674,21.6042,21.6042,905038.0
2019-03-15 09:30:00,24.69,24.81,24.61,24.7,1076650.0,21.5518,21.6566,21.482,21.5606,1076650.0
2019-03-15 09:40:00,24.71,24.76,24.67,24.69,95768.0,21.5693,21.6129,21.5344,21.5518,95768.0
2019-03-15 09:50:00,24.68,24.69,24.57,24.59,88099.0,21.5431,21.5518,21.4471,21.4646,88099.0
2019-03-15 10:00:00,24.59,24.59,24.5,24.52,146505.0,21.4646,21.4646,21.386,21.4035,146505.0
2019-03-15 10:10:00,24.52,24.52,24.42,24.49,179727.0,21.4035,21.4035,21.3162,21.3773,179727.0
2019-03-15 10:20:00,24.5,24.51,24.45,24.45,90375.0,21.386,21.3947,21.3423,21.3423,90375.0
2019-03-15 10:30:00,24.45,24.46,24.38,24.43,177229.0,21.3423,21.3511,21.2812,21.3249,177229.0
2019-03-15 10:40:00,24.44,24.45,24.4,24.41,78168.0,21.3336,21.3423,21.2987,21.3074,78168.0
2019-03-15 10:50:00,24.41,24.46,24.4,24.43,86991.0,21.3074,21.3511,21.2987,21.3249,86991.0
2019-03-15 11:00:00,24.43,24.47,24.41,24.43,79278.0,21.3249,21.3598,21.3074,21.3249,79278.0
2019-03-15 11:10:00,24.43,24.47,24.4,24.43,111901.0,21.3249,21.3598,21.2987,21.3249,111901.0
2019-03-15 11:20:00,24.42,24.45,24.42,24.44,84635.0,21.3162,21.3423,21.3162,21.3336,84635.0
2019-03-15 11:30:00,24.44,24.49,24.41,24.41,182153.0,21.3336,21.3773,21.3074,21.3074,182153.0
2019-03-15 11:40:00,24.41,24.43,24.39,24.43,237496.0,21.3074,21.3249,21.29,21.3249,237496.0
2019-03-15 11:50:00,24.43,24.46,24.42,24.43,105849.0,21.3249,21.3511,21.3162,21.3249,105849.0
2019-03-15 12:00:00,24.42,24.43,24.4,24.4,147164.0,21.3162,21.3249,21.2987,21.2987,147164.0
2019-03-15 12:10:00,24.4,24.46,24.39,24.45,145569.0,21.2987,21.3511,21.29,21.3423,145569.0
2019-03-15 12:20:00,24.44,24.47,24.4,24.42,160701.0,21.3336,21.3598,21.2987,21.3162,160701.0
2019-03-15 12:30:00,24.42,24.47,24.4,24.45,279719.0,21.3162,21.3598,21.2987,21.3423,279719.0
2019-03-15 12:40:00,24.45,24.47,24.41,24.45,86577.0,21.3423,21.3598,21.3074,21.3423,86577.0
2019-03-15 12:50:00,24.45,24.47,24.42,24.42,102465.0,21.3423,21.3598,21.3162,21.3162,102465.0
2019-03-15 13:00:00,24.43,24.46,24.42,24.43,111305.0,21.3249,21.3511,21.3162,21.3249,111305.0
2019-03-15 13:10:00,24.43,24.45,24.42,24.43,75410.0,21.3249,21.3423,21.3162,21.3249,75410.0
2019-03-15 13:20:00,24.43,24.43,24.35,24.36,238484.0,21.3249,21.3249,21.2551,21.2638,238484.0
2019-03-15 13:30:00,24.36,24.37,24.3,24.36,169883.0,21.2638,21.2725,21.2114,21.2638,169883.0
2019-03-15 13:40:00,24.37,24.39,24.35,24.38,91669.0,21.2725,21.29,21.2551,21.2812,91669.0
2019-03-15 13:50:00,24.38,24.39,24.32,24.36,134724.0,21.2812,21.29,21.2289,21.2638,134724.0
2019-03-15 14:00:00,24.36,24.41,24.35,24.41,149749.0,21.2638,21.3074,21.2551,21.3074,149749.0
2019-03-15 14:10:00,24.41,24.46,24.4,24.42,207169.0,21.3074,21.3511,21.2987,21.3162,207169.0
2019-03-15 14:20:00,24.42,24.43,24.35,24.37,143639.0,21.3162,21.3249,21.2551,21.2725,143639.0
2019-03-15 14:30:00,24.37,24.39,24.36,24.37,143401.0,21.2725,21.29,21.2638,21.2725,143401.0
2019-03-15 14:40:00,24.36,24.37,24.33,24.33,419872.0,21.2638,21.2725,21.2376,21.2376,419872.0
2019-03-15 14:50:00,24.33,24.34,24.25,24.25,302027.0,21.2376,21.2463,21.1678,21.1678,302027.0
2019-03-15 15:00:00,24.26,24.3,24.25,24.28,275283.0,21.1765,21.2114,21.1678,21.194,275283.0
2019-03-15 15:10:00,24.28,24.31,24.26,24.3,106238.0,21.194,21.2201,21.1765,21.2114,106238.0
2019-03-15 15:20:00,24.31,24.32,24.26,24.28,269633.0,21.2201,21.2289,21.1765,21.194,269633.0
2019-03-15 15:30:00,24.28,24.29,24.18,24.2,345199.0,21.194,21.2027,21.1067,21.1241,345199.0
2019-03-15 15:40:00,24.2,24.3,24.19,24.3,712614.0,21.1241,21.2114,21.1154,21.2114,712614.0
2019-03-15 15:50:00,24.3,24.41,24.29,24.37,1504588.0,21.2114,21.3074,21.2027,21.2725,1504588.0
2019-03-18 09:30:00,24.28,24.45,24.21,24.36,184811.0,21.194,21.3423,21.1329,21.2638,184811.0
2019-03-18 09:40:00,24.36,24.39,24.3,24.39,157884.0,21.2638,21.29,21.2114,21.29,157884.0
2019-03-18 09:50:00,24.39,24.4,24.3,24.31,381364.0,21.29,21.2987,21.2114,21.2201,381364.0
2019-03-18 10:00:00,24.32,24.35,24.3,24.32,135997.0,21.2289,21.2551,21.2114,21.2289,135997.0
2019-03-18 10:10:00,24.33,24.35,24.23,24.23,203408.0,21.2376,21.2551,21.1503,21.1503,203408.0
2019-03-18 10:20:00,24.22,24.3,24.21,24.28,122956.0,21.1416,21.2114,21.1329,21.194,122956.0
2019-03-18 10:30:00,24.28,24.34,24.26,24.33,102493.0,21.194,21.2463,21.1765,21.2376,102493.0
2019-03-18 10:40:00,24.33,24.38,24.29,24.33,308202.0,21.2376,21.2812,21.2027,21.2376,308202.0
2019-03-18 10:50:00,24.33,24.37,24.28,24.37,197239.0,21.2376,21.2725,21.194,21.2725,197239.0
2019-03-18 11:00:00,24.37,24.42,24.36,24.42,178675.0,21.2725,21.3162,21.2638,21.3162,178675.0
2019-03-18 11:10:00,24.41,24.43,24.36,24.39,228417.0,21.3074,21.3249,21.2638,21.29,228417.0
2019-03-18 11:20:00,24.39,24.39,24.3,24.34,182831.0,21.29,21.29,21.2114,21.2463,182831.0
2019-03-18 11:30:00,24.34,24.38,24.34,24.36,75167.0,21.2463,21.2812,21.2463,21.2638,75167.0
2019-03-18 11:40:00,24.37,24.45,24.36,24.43,93614.0,21.2725,21.3423,21.2638,21.3249,93614.0
2019-03-18 11:50:00,24.43,24.48,24.43,24.45,96004.0,21.3249,21.3685,21.3249,21.3423,96004.0
2019-03-18 12:00:00,24.45,24.47,24.44,24.47,68423.0,21.3423,21.3598,21.3336,21.3598,68423.0
2019-03-18 12:10:00,24.46,24.51,24.46,24.47,127323.0,21.3511,21.3947,21.3511,21.3598,127323.0
2019-03-18 12:20:00,24.47,24.5,24.47,24.48,60483.0,21.3598,21.386,21.3598,21.3685,60483.0
2019-03-18 12:30:00,24.48,24.52,24.45,24.49,88115.0,21.3685,21.4035,21.3423,21.3773,88115.0
2019-03-18 12:40:00,24.5,24.5,24.45,24.46,80825.0,21.386,21.386,21.3423,21.3511,80825.0
2019-03-18 12:50:00,24.45,24.46,24.41,24.42,81029.0,21.3423,21.3511,21.3074,21.3162,81029.0
2019-03-18 13:00:00,24.42,24.44,24.41,24.43,92255.0,21.3162,21.3336,21.3074,21.3249,92255.0
2019-03-18 13:10:00,24.43,24.43,24.38,24.43,100755.0,21.3249,21.3249,21.2812,21.3249,100755.0
2019-03-18 13:20:00,24.43,24.44,24.4,24.42,57722.0,21.3249,21.3336,21.2987,21.3162,57722.0
2019-03-18 13:30:00,24.41,24.45,24.41,24.44,111688.0,21.3074,21.3423,21.3074,21.3336,111688.0
2019-03-18 13:40:00,24.43,24.44,24.4,24.41,92706.0,21.3249,21.3336,21.2987,21.3074,92706.0
2019-03-18 13:50:00,24.42,24.44,24.39,24.44,78674.0,21.3162,21.3336,21.29,21.3336,78674.0
2019-03-18 14:00:00,24.44,24.45,24.39,24.44,240093.0,21.3336,21.3423,21.29,21.3336,240093.0
2019-03-18 14:10:00,24.44,24.52,24.41,24.5,205283.0,21.3336,21.4035,21.3074,21.386,205283.0
2019-03-18 14:20:00,24.49,24.5,24.47,24.49,111181.0,21.3773,21.386,21.3598,21.3773,111181.0
2019-03-18 14:30:00,24.49,24.58,24.47,24.54,316143.0,21.3773,21.4558,21.3598,21.4209,316143.0
2019-03-18 14:40:00,24.54,24.57,24.53,24.57,102859.0,21.4209,21.4471,21.4122,21.4471,102859.0
2019-03-18 14:50:00,24.57,24.57,24.5,24.51,103956.0,21.4471,21.4471,21.386,21.3947,103956.0
2019-03-18 15:00:00,24.51,24.52,24.49,24.5,135296.0,21.3947,21.4035,21.3773,21.386,135296.0
2019-03-18 15:10:00,24.51,24.54,24.5,24.53,106504.0,21.3947,21.4209,21.386,21.4122,106504.0
2019-03-18 15:20:00,24.52,24.55,24.51,24.52,65746.0,21.4035,21.4296,21.3947,21.4035,65746.0
2019-03-18 15:30:00,24.53,24.54,24.49,24.51,115986.0,21.4122,21.4209,21.3773,21.3947,115986.0
2019-03-18 15:40:00,24.51,24.61,24.51,24.56,362468.0,21.3947,21.482,21.3947,21.4384,362468.0
2019-03-18 15:50:00,24.56,24.57,24.53,24.57,434699.0,21.4384,21.4471,21.4122,21.4471,434699.0
2019-03-19 09:30:00,24.58,24.65,24.47,24.51,223556.0,21.4558,21.5169,21.3598,21.3947,223556.0
2019-03-19 09:40:00,24.51,24.58,24.49,24.57,88479.0,21.3947,21.4558,21.3773,21.4471,88479.0
2019-03-19 09:50:00,24.57,24.58,24.45,24.49,101378.0,21.4471,21.4558,21.3423,21.3773,101378.0
2019-03-19 10:00:00,24.48,24.56,24.48,24.5,217057.0,21.3685,21.4384,21.3685,21.386,217057.0
2019-03-19 10:10:00,24.5,24.55,24.49,24.52,188794.0,21.386,21.4296,21.3773,21.4035,188794.0
2019-03-19 10:20:00,24.52,24.54,24.49,24.53,179760.0,21.4035,21.4209,21.3773,21.4122,179760.0
2019-03-19 10:30:00,24.52,24.58,24.51,24.56,145456.0,21.4035,21.4558,21.3947,21.4384,145456.0
2019-03-19 10:40:00,24.56,24.56,24.51,24.55,104386.0,21.4384,21.4384,21.3947,21.4296,104386.0
2019-03-19 10:50:00,24.55,24.55,24.46,24.46,167122.0,21.4296,21.4296,21.3511,21.3511,167122.0
2019-03-19 11:00:00,24.47,24.58,24.46,24.57,378765.0,21.3598,21.4558,21.3511,21.4471,378765.0
2019-03-19 11:10:00,24.57,24.58,24.48,24.51,293024.0,21.4471,21.4558,21.3685,21.3947,293024.0
2019-03-19 11:20:00,24.51,24.52,24.48,24.5,250430.0,21.3947,21.4035,21.3685,21.386,250430.0
2019-03-19 11:30:00,24.5,24.53,24.49,24.5,278238.0,21.386,21.4122,21.3773,21.386,278238.0
2019-03-19 11:40:00,24.5,24.55,24.48,24.54,149257.0,21.386,21.4296,21.3685,21.4209,149257.0
2019-03-19 11:50:00,24.54,24.56,24.51,24.54,127239.0,21.4209,21.4384,21.3947,21.4209,127239.0
2019-03-19 12:00:00,24.55,24.6,24.54,24.57,312300.0,21.4296,21.4733,21.4209,21.4471,312300.0
2019-03-19 12:10:00,24.57,24.58,24.54,24.56,126924.0,21.4471,21.4558,21.4209,21.4384,126924.0
2019-03-19 12:20:00,24.56,24.57,24.52,24.56,161224.0,21.4384,21.4471,21.4035,21.4384,161224.0
2019-03-19 12:30:00,24.56,24.63,24.54,24.57,245249.0,21.4384,21.4995,21.4209,21.4471,245249.0
2019-03-19 12:40:00,24.56,24.59,24.5,24.51,195647.0,21.4384,21.4646,21.386,21.3947,195647.0
2019-03-19 12:50:00,24.52,24.54,24.49,24.54,149993.0,21.4035,21.4209,21.3773,21.4209,149993.0
2019-03-19 13:00:00,24.54,24.54,24.51,24.53,121960.0,21.4209,21.4209,21.3947,21.4122,121960.0
2019-03-19 13:10:00,24.53,24.55,24.52,24.54,137188.0,21.4122,21.4296,21.4035,21.4209,137188.0
2019-03-19 13:20:00,24.54,24.57,24.53,24.55,135290.0,21.4209,21.4471,21.4122,21.4296,135290.0
2019-03-19 13:30:00,24.56,24.56,24.52,24.54,164613.0,21.4384,21.4384,21.4035,21.4209,164613.0
2019-03-19 13:40:00,24.53,24.54,24.46,24.48,173262.0,21.4122,21.4209,21.3511,21.3685,173262.0
2019-03-19 13:50:00,24.49,24.51,24.42,24.46,188085.0,21.3773,21.3947,21.3162,21.3511,188085.0
2019-03-19 14:00:00,24.46,24.49,24.43,24.46,151048.0,21.3511,21.3773,21.3249,21.3511,151048.0
2019-03-19 14:10:00,24.46,24.49,24.45,24.46,109180.0,21.3511,21.3773,21.3423,21.3511,109180.0
2019-03-19 14:20:00,24.46,24.47,24.38,24.42,225855.0,21.3511,21.3598,21.2812,21.3162,225855.0
2019-03-19 14:30:00,24.42,24.47,24.41,24.44,143505.0,21.3162,21.3598,21.3074,21.3336,143505.0
2019-03-19 14:40:00,24.44,24.48,24.44,24.44,149077.0,21.3336,21.3685,21.3336,21.3336,149077.0
2019-03-19 14:50:00,24.45,24.47,24.41,24.42,147961.0,21.3423,21.3598,21.3074,21.3162,147961.0
2019-03-19 15:00:00,24.42,24.43,24.35,24.38,238904.0,21.3162,21.3249,21.2551,21.2812,238904.0
2019-03-19 15:10:00,24.38,24.38,24.32,24.33,173134.0,21.2812,21.2812,21.2289,21.2376,173134.0
2019-03-19 15:20:00,24.33,24.35,24.3,24.31,192031.0,21.2376,21.2551,21.2114,21.2201,192031.0
2019-03-19 15:30:00,24.32,24.36,24.3,24.3,323080.0,21.2289,21.2638,21.2114,21.2114,323080.0
2019-03-19 15:40:00,24.3,24.32,24.26,24.3,398605.0,21.2114,21.2289,21.1765,21.2114,398605.0
2019-03-19 15:50:00,24.3,24.35,24.25,24.35,881727.0,21.2114,21.2551,21.1678,21.2551,881727.0
2019-03-20 09:30:00,24.26,24.27,24.04,24.09,254741.0,21.1765,21.1852,20.9845,21.0281,254741.0
2019-03-20 09:40:00,24.09,24.22,24.08,24.14,77012.0,21.0281,21.1416,21.0194,21.0717,77012.0
2019-03-20 09:50:00,24.14,24.2,24.09,24.1,144325.0,21.0717,21.1241,21.0281,21.0368,144325.0
2019-03-20 10:00:00,24.1,24.12,24.07,24.1,130430.0,21.0368,21.0543,21.0106,21.0368,130430.0
2019-03-20 10:10:00,24.1,24.18,24.02,24.02,171850.0,21.0368,21.1067,20.967,20.967,171850.0
2019-03-20 10:20:00,24.03,24.03,23.91,23.95,343958.0,20.9757,20.9757,20.871,20.9059,343958.0
2019-03-20 10:30:00,23.96,24.06,23.96,24.06,77718.0,20.9146,21.0019,20.9146,21.0019,77718.0
2019-03-20 10:40:00,24.06,24.08,24.02,24.03,102653.0,21.0019,21.0194,20.967,20.9757,102653.0
2019-03-20 10:50:00,24.03,24.04,23.99,24.02,75161.0,20.9757,20.9845,20.9408,20.967,75161.0
2019-03-20 11:00:00,24.01,24.06,24.01,24.05,55625.0,20.9583,21.0019,20.9583,20.9932,55625.0
2019-03-20 11:10:00,24.05,24.08,24.02,24.08,50272.0,20.9932,21.0194,20.967,21.0194,50272.0
2019-03-20 11:20:00,24.08,24.12,24.08,24.12,51561.0,21.0194,21.0543,21.0194,21.0543,51561.0
2019-03-20 11:30:00,24.11,24.15,24.1,24.12,166756.0,21.0456,21.0805,21.0368,21.0543,166756.0
2019-03-20 11:40:00,24.13,24.15,24.1,24.12,53854.0,21.063,21.0805,21.0368,21.0543,53854.0
2019-03-20 11:50:00,24.12,24.12,24.05,24.05,77874.0,21.0543,21.0543,20.9932,20.9932,77874.0
2019-03-20 12:00:00,24.05,24.08,24.04,24.06,54939.0,20.9932,21.0194,20.9845,21.0019,54939.0
2019-03-20 12:10:00,24.06,24.13,24.06,24.12,77592.0,21.0019,21.063,21.0019,21.0543,77592.0
2019-03-20 12:20:00,24.12,24.13,24.07,24.09,52571.0,21.0543,21.063,21.0106,21.0281,52571.0
2019-03-20 12:30:00,24.09,24.11,24.03,24.07,68222.0,21.0281,21.0456,20.9757,21.0106,68222.0
2019-03-20 12:40:00,24.06,24.08,24.04,24.07,49421.0,21.0019,21.0194,20.9845,21.0106,49421.0
2019-03-20 12:50:00,24.06,24.07,24.03,24.04,43716.0,21.0019,21.0106,20.9757,20.9845,43716.0
2019-03-20 13:00:00,24.04,24.04,24.02,24.04,50034.0,20.9845,20.9845,20.967,20.9845,50034.0
2019-03-20 13:10:00,24.04,24.08,24.03,24.07,40670.0,20.9845,21.0194,20.9757,21.0106,40670.0
2019-03-20 13:20:00,24.07,24.08,24.04,24.04,27216.0,21.0106,21.0194,20.9845,20.9845,27216.0
2019-03-20 13:30:00,24.05,24.06,24.02,24.05,50309.0,20.9932,21.0019,20.967,20.9932,50309.0
2019-03-20 13:40:00,24.06,24.08,24.04,24.08,41399.0,21.0019,21.0194,20.9845,21.0194,41399.0
2019-03-20 13:50:00,24.08,24.12,24.07,24.12,33133.0,21.0194,21.0543,21.0106,21.0543,33133.0
2019-03-20 14:00:00,24.12,24.22,24.1,24.17,135110.0,21.0543,21.1416,21.0368,21.0979,135110.0
2019-03-20 14:10:00,24.17,24.19,24.12,24.12,68704.0,21.0979,21.1154,21.0543,21.0543,68704.0
2019-03-20 14:20:00,24.13,24.19,24.12,24.19,85474.0,21.063,21.1154,21.0543,21.1154,85474.0
2019-03-20 14:30:00,24.19,24.22,24.16,24.19,95326.0,21.1154,21.1416,21.0892,21.1154,95326.0
2019-03-20 14:40:00,24.2,24.26,24.19,24.26,111486.0,21.1241,21.1765,21.1154,21.1765,111486.0
2019-03-20 14:50:00,24.26,24.28,24.21,24.23,89163.0,21.1765,21.194,21.1329,21.1503,89163.0
2019-03-20 15:00:00,24.24,24.26,24.15,24.17,90248.0,21.159,21.1765,21.0805,21.0979,90248.0
2019-03-20 15:10:00,24.17,24.19,24.12,24.13,120790.0,21.0979,21.1154,21.0543,21.063,120790.0
2019-03-20 15:20:00,24.14,24.15,24.11,24.14,125402.0,21.0717,21.0805,21.0456,21.0717,125402.0
2019-03-20 15:30:00,24.13,24.14,24.03,24.04,203752.0,21.063,21.0717,20.9757,20.9845,203752.0
2019-03-20 15:40:00,24.04,24.1,24.03,24.04,244291.0,20.9845,21.0368,20.9757,20.9845,244291.0
2019-03-20 15:50:00,24.04,24.04,23.98,24.0,1076211.0,20.9845,20.9845,20.9321,20.9495,1076211.0
2019-03-21 09:30:00,23.85,23.97,23.52,23.93,415409.0,20.8186,20.9234,20.5306,20.8884,415409.0
2019-03-21 09:40:00,23.93,23.99,23.92,23.98,102141.0,20.8884,20.9408,20.8797,20.9321,102141.0
2019-03-21 09:50:00,23.98,24.15,23.98,24.07,226657.0,20.9321,21.0805,20.9321,21.0106,226657.0
2019-03-21 10:00:00,24.07,24.13,24.06,24.13,130003.0,21.0106,21.063,21.0019,21.063,130003.0
2019-03-21 10:10:00,24.14,24.18,24.08,24.14,119483.0,21.0717,21.1067,21.0194,21.0717,119483.0
2019-03-21 10:20:00,24.14,24.16,24.12,24.15,69057.0,21.0717,21.0892,21.0543,21.0805,69057.0
2019-03-21 10:30:00,24.14,24.22,24.14,24.17,106446.0,21.0717,21.1416,21.0717,21.0979,106446.0
2019-03-21 10:40:00,24.18,24.22,24.16,24.18,91978.0,21.1067,21.1416,21.0892,21.1067,91978.0
2019-03-21 10:50:00,24.18,24.19,24.12,24.15,78760.0,21.1067,21.1154,21.0543,21.0805,78760.0
2019-03-21 11:00:00,24.15,24.29,24.14,24.23,183112.0,21.0805,21.2027,21.0717,21.1503,183112.0
2019-03-21 11:10:00,24.23,24.23,24.17,24.22,90533.0,21.1503,21.1503,21.0979,21.1416,90533.0
2019-03-21 11:20:00,24.22,24.25,24.2,24.24,64377.0,21.1416,21.1678,21.1241,21.159,64377.0
2019-03-21 11:30:00,24.24,24.24,24.18,24.21,58603.0,21.159,21.159,21.1067,21.1329,58603.0
2019-03-21 11:40:00,24.2,24.23,24.2,24.21,69888.0,21.1241,21.1503,21.1241,21.1329,69888.0
2019-03-21 11:50:00,24.21,24.28,24.21,24.27,84538.0,21.1329,21.194,21.1329,21.1852,84538.0
2019-03-21 12:00:00,24.27,24.29,24.23,24.24,80440.0,21.1852,21.2027,21.1503,21.159,80440.0
2019-03-21 12:10:00,24.24,24.25,24.21,24.22,51569.0,21.159,21.1678,21.1329,21.1416,51569.0
2019-03-21 12:20:00,24.21,24.22,24.18,24.22,63887.0,21.1329,21.1416,21.1067,21.1416,63887.0
2019-03-21 12:30:00,24.21,24.24,24.21,24.23,45964.0,21.1329,21.159,21.1329,21.1503,45964.0
2019-03-21 12:40:00,24.23,24.24,24.19,24.19,39009.0,21.1503,21.159,21.1154,21.1154,39009.0
2019-03-21 12:50:00,24.2,24.23,24.19,24.23,32591.0,21.1241,21.1503,21.1154,21.1503,32591.0
2019-03-21 13:00:00,24.22,24.28,24.22,24.28,82780.0,21.1416,21.194,21.1416,21.194,82780.0
2019-03-21 13:10:00,24.28,24.28,24.23,24.24,65094.0,21.194,21.194,21.1503,21.159,65094.0
2019-03-21 13:20:00,24.24,24.29,24.23,24.29,60365.0,21.159,21.2027,21.1503,21.2027,60365.0
2019-03-21 13:30:00,24.29,24.29,24.23,24.24,281253.0,21.2027,21.2027,21.1503,21.159,281253.0
2019-03-21 13:40:00,24.25,24.26,24.21,24.25,45205.0,21.1678,21.1765,21.1329,21.1678,45205.0
2019-03-21 13:50:00,24.25,24.27,24.22,24.24,64650.0,21.1678,21.1852,21.1416,21.159,64650.0
2019-03-21 14:00:00,24.24,24.27,24.22,24.24,83238.0,21.159,21.1852,21.1416,21.159,83238.0
2019-03-21 14:10:00,24.24,24.3,24.24,24.27,112584.0,21.159,21.2114,21.159,21.1852,112584.0
2019-03-21 14:20:00,24.27,24.29,24.26,24.29,88629.0,21.1852,21.2027,21.1765,21.2027,88629.0
2019-03-21 14:30:00,24.29,24.3,24.27,24.29,81083.0,21.2027,21.2114,21.1852,21.2027,81083.0
2019-03-21 14:40:00,24.29,24.3,24.27,24.28,105830.0,21.2027,21.2114,21.1852,21.194,105830.0
2019-03-21 14:50:00,24.28,24.3,24.27,24.3,121359.0,21.194,21.2114,21.1852,21.2114,121359.0
2019-03-21 15:00:00,24.3,24.35,24.28,24.32,150324.0,21.2114,21.2551,21.194,21.2289,150324.0
2019-03-21 15:10:00,24.32,24.33,24.25,24.27,125705.0,21.2289,21.2376,21.1678,21.1852,125705.0
2019-03-21 15:20:00,24.27,24.28,24.25,24.26,85043.0,21.1852,21.194,21.1678,21.1765,85043.0
2019-03-21 15:30:00,24.27,24.33,24.25,24.32,203126.0,21.1852,21.2376,21.1678,21.2289,203126.0
2019-03-21 15:40:00,24.31,24.35,24.31,24.33,243937.0,21.2201,21.2551,21.2201,21.2376,243937.0
2019-03-21 15:50:00,24.33,24.36,24.3,24.33,606019.0,21.2376,21.2638,21.2114,21.2376,606019.0
2019-03-22 09:30:00,24.37,24.66,24.32,24.47,401366.0,21.2725,21.5257,21.2289,21.3598,401366.0
2019-03-22 09:40:00,24.48,24.58,24.45,24.5,172272.0,21.3685,21.4558,21.3423,21.386,172272.0
2019-03-22 09:50:00,24.5,24.53,24.34,24.38,198778.0,21.386,21.4122,21.2463,21.2812,198778.0
2019-03-22 10:00:00,24.38,24.42,24.33,24.36,132328.0,21.2812,21.3162,21.2376,21.2638,132328.0
2019-03-22 10:10:00,24.37,24.38,24.21,24.27,107681.0,21.2725,21.2812,21.1329,21.1852,107681.0
2019-03-22 10:20:00,24.27,24.32,24.22,24.31,122223.0,21.1852,21.2289,21.1416,21.2201,122223.0
2019-03-22 10:30:00,24.3,24.43,24.28,24.38,280623.0,21.2114,21.3249,21.194,21.2812,280623.0
2019-03-22 10:40:00,24.38,24.38,24.29,24.3,77256.0,21.2812,21.2812,21.2027,21.2114,77256.0
2019-03-22 10:50:00,24.29,24.33,24.26,24.28,116708.0,21.2027,21.2376,21.1765,21.194,116708.0
2019-03-22 11:00:00,24.28,24.29,24.22,24.23,119406.0,21.194,21.2027,21.1416,21.1503,119406.0
2019-03-22 11:10:00,24.23,24.29,24.2,24.27,93723.0,21.1503,21.2027,21.1241,21.1852,93723.0
2019-03-22 11:20:00,24.27,24.29,24.24,24.27,56746.0,21.1852,21.2027,21.159,21.1852,56746.0
2019-03-22 11:30:00,24.26,24.31,24.23,24.27,97155.0,21.1765,21.2201,21.1503,21.1852,97155.0
2019-03-22 11:40:00,24.26,24.28,24.24,24.25,62107.0,21.1765,21.194,21.159,21.1678,62107.0
2019-03-22 11:50:00,24.25,24.25,24.16,24.17,97821.0,21.1678,21.1678,21.0892,21.0979,97821.0
2019-03-22 12:00:00,24.17,24.22,24.16,24.19,86180.0,21.0979,21.1416,21.0892,21.1154,86180.0
2019-03-22 12:10:00,24.19,24.23,24.17,24.21,62539.0,21.1154,21.1503,21.0979,21.1329,62539.0
2019-03-22 12:20:00,24.22,24.24,24.18,24.19,63384.0,21.1416,21.159,21.1067,21.1154,63384.0
2019-03-22 12:30:00,24.18,24.22,24.17,24.19,65244.0,21.1067,21.1416,21.0979,21.1154,65244.0
2019-03-22 12:40:00,24.19,24.21,24.15,24.21,79291.0,21.1154,21.1329,21.0805,21.1329,79291.0
2019-03-22 12:50:00,24.21,24.27,24.2,24.26,75927.0,21.1329,21.1852,21.1241,21.1765,75927.0
2019-03-22 13:00:00,24.25,24.35,24.25,24.34,128360.0,21.1678,21.2551,21.1678,21.2463,128360.0
2019-03-22 13:10:00,24.34,24.34,24.27,24.33,100887.0,21.2463,21.2463,21.1852,21.2376,100887.0
2019-03-22 13:20:00,24.33,24.33,24.29,24.33,66066.0,21.2376,21.2376,21.2027,21.2376,66066.0
2019-03-22 13:30:00,24.33,24.35,24.27,24.29,46463.0,21.2376,21.2551,21.1852,21.2027,46463.0
2019-03-22 13:40:00,24.29,24.32,24.26,24.32,77353.0,21.2027,21.2289,21.1765,21.2289,77353.0
2019-03-22 13:50:00,24.31,24.33,24.26,24.28,61845.0,21.2201,21.2376,21.1765,21.194,61845.0
2019-03-22 14:00:00,24.28,24.37,24.27,24.32,101098.0,21.194,21.2725,21.1852,21.2289,101098.0
2019-03-22 14:10:00,24.32,24.41,24.32,24.39,98361.0,21.2289,21.3074,21.2289,21.29,98361.0
2019-03-22 14:20:00,24.39,24.42,24.37,24.41,83644.0,21.29,21.3162,21.2725,21.3074,83644.0
2019-03-22 14:30:00,24.41,24.41,24.35,24.41,88422.0,21.3074,21.3074,21.2551,21.3074,88422.0
2019-03-22 14:40:00,24.41,24.45,24.4,24.44,124310.0,21.3074,21.3423,21.2987,21.3336,124310.0
2019-03-22 14:50:00,24.44,24.48,24.43,24.45,95109.0,21.3336,21.3685,21.3249,21.3423,95109.0
2019-03-22 15:00:00,24.45,24.48,24.39,24.39,103626.0,21.3423,21.3685,21.29,21.29,103626.0
2019-03-22 15:10:00,24.4,24.4,24.29,24.31,129045.0,21.2987,21.2987,21.2027,21.2201,129045.0
2019-03-22 15:20:00,24.31,24.35,24.31,24.33,101145.0,21.2201,21.2551,21.2201,21.2376,101145.0
2019-03-22 15:30:00,24.33,24.34,24.26,24.3,212847.0,21.2376,21.2463,21.1765,21.2114,212847.0
2019-03-22 15:40:00,24.3,24.36,24.28,24.34,242844.0,21.2114,21.2638,21.194,21.2463,242844.0
2019-03-22 15:50:00,24.35,24.38,24.32,24.34,1003038.0,21.2551,21.2812,21.2289,21.2463,1003038.0
2019-03-25 09:30:00,24.3,24.35,24.21,24.31,128683.0,21.2114,21.2551,21.1329,21.2201,128683.0
2019-03-25 09:40:00,24.31,24.33,24.2,24.23,79782.0,21.2201,21.2376,21.1241,21.1503,79782.0
2019-03-25 09:50:00,24.22,24.25,24.11,24.14,251930.0,21.1416,21.1678,21.0456,21.0717,251930.0
2019-03-25 10:00:00,24.13,24.15,24.06,24.08,180685.0,21.063,21.0805,21.0019,21.0194,180685.0
2019-03-25 10:10:00,24.08,24.09,24.04,24.07,134964.0,21.0194,21.0281,20.9845,21.0106,134964.0
2019-03-25 10:20:00,24.06,24.12,24.06,24.07,131645.0,21.0019,21.0543,21.0019,21.0106,131645.0
2019-03-25 10:30:00,24.07,24.18,24.06,24.13,133619.0,21.0106,21.1067,21.0019,21.063,133619.0
2019-03-25 10:40:00,24.13,24.16,24.1,24.15,124503.0,21.063,21.0892,21.0368,21.0805,124503.0
2019-03-25 10:50:00,24.14,24.25,24.14,24.25,118416.0,21.0717,21.1678,21.0717,21.1678,118416.0
2019-03-25 11:00:00,24.26,24.3,24.24,24.27,104668.0,21.1765,21.2114,21.159,21.1852,104668.0
2019-03-25 11:10:00,24.27,24.37,24.24,24.37,84417.0,21.1852,21.2725,21.159,21.2725,84417.0
2019-03-25 11:20:00,24.37,24.38,24.28,24.34,91501.0,21.2725,21.2812,21.194,21.2463,91501.0
2019-03-25 11:30:00,24.34,24.36,24.33,24.35,101936.0,21.2463,21.2638,21.2376,21.2551,101936.0
2019-03-25 11:40:00,24.34,24.36,24.2,24.21,174896.0,21.2463,21.2638,21.1241,21.1329,174896.0
2019-03-25 11:50:00,24.21,24.29,24.2,24.21,118085.0,21.1329,21.2027,21.1241,21.1329,118085.0
2019-03-25 12:00:00,24.2,24.25,24.2,24.22,71182.0,21.1241,21.1678,21.1241,21.1416,71182.0
2019-03-25 12:10:00,24.21,24.23,24.19,24.21,80321.0,21.1329,21.1503,21.1154,21.1329,80321.0
2019-03-25 12:20:00,24.22,24.24,24.2,24.2,34469.0,21.1416,21.159,21.1241,21.1241,34469.0
2019-03-25 12:30:00,24.2,24.24,24.16,24.17,64219.0,21.1241,21.159,21.0892,21.0979,64219.0
2019-03-25 12:40:00,24.18,24.18,24.13,24.16,61558.0,21.1067,21.1067,21.063,21.0892,61558.0
2019-03-25 12:50:00,24.16,24.2,24.14,24.2,62156.0,21.0892,21.1241,21.0717,21.1241,62156.0
2019-03-25 13:00:00,24.21,24.21,24.16,24.19,58283.0,21.1329,21.1329,21.0892,21.1154,58283.0
2019-03-25 13:10:00,24.18,24.22,24.17,24.2,75936.0,21.1067,21.1416,21.0979,21.1241,75936.0
2019-03-25 13:20:00,24.2,24.2,24.15,24.17,72656.0,21.1241,21.1241,21.0805,21.0979,72656.0
2019-03-25 13:30:00,24.16,24.2,24.15,24.17,51928.0,21.0892,21.1241,21.0805,21.0979,51928.0
2019-03-25 13:40:00,24.17,24.19,24.12,24.17,62042.0,21.0979,21.1154,21.0543,21.0979,62042.0
2019-03-25 13:50:00,24.17,24.19,24.14,24.15,103326.0,21.0979,21.1154,21.0717,21.0805,103326.0
2019-03-25 14:00:00,24.15,24.18,24.12,24.16,147617.0,21.0805,21.1067,21.0543,21.0892,147617.0
2019-03-25 14:10:00,24.16,24.17,24.12,24.14,84536.0,21.0892,21.0979,21.0543,21.0717,84536.0
2019-03-25 14:20:00,24.14,24.15,24.11,24.15,64086.0,21.0717,21.0805,21.0456,21.0805,64086.0
2019-03-25 14:30:00,24.14,24.17,24.13,24.17,149139.0,21.0717,21.0979,21.063,21.0979,149139.0
2019-03-25 14:40:00,24.17,24.21,24.16,24.18,98605.0,21.0979,21.1329,21.0892,21.1067,98605.0
2019-03-25 14:50:00,24.18,24.21,24.16,24.2,235252.0,21.1067,21.1329,21.0892,21.1241,235252.0
2019-03-25 15:00:00,24.2,24.2,24.13,24.17,126183.0,21.1241,21.1241,21.063,21.0979,126183.0
2019-03-25 15:10:00,24.17,24.22,24.14,24.17,175547.0,21.0979,21.1416,21.0717,21.0979,175547.0
2019-03-25 15:20:00,24.17,24.23,24.16,24.18,112330.0,21.0979,21.1503,21.0892,21.1067,112330.0
2019-03-25 15:30:00,24.18,24.21,24.16,24.17,120039.0,21.1067,21.1329,21.0892,21.0979,120039.0
2019-03-25 15:40:00,24.17,24.2,24.15,24.15,204276.0,21.0979,21.1241,21.0805,21.0805,204276.0
2019-03-25 15:50:00,24.16,24.18,24.13,24.16,495256.0,21.0892,21.1067,21.063,21.0892,495256.0
2019-03-26 09:30:00,24.23,24.47,24.19,24.41,110235.0,21.1503,21.3598,21.1154,21.3074,110235.0
2019-03-26 09:40:00,24.42,24.49,24.34,24.34,69225.0,21.3162,21.3773,21.2463,21.2463,69225.0
2019-03-26 09:50:00,24.34,24.38,24.32,24.33,69681.0,21.2463,21.2812,21.2289,21.2376,69681.0
2019-03-26 10:00:00,24.32,24.36,24.27,24.29,103875.0,21.2289,21.2638,21.1852,21.2027,103875.0
2019-03-26 10:10:00,24.28,24.35,24.28,24.34,61263.0,21.194,21.2551,21.194,21.2463,61263.0
2019-03-26 10:20:00,24.35,24.39,24.31,24.37,148482.0,21.2551,21.29,21.2201,21.2725,148482.0
2019-03-26 10:30:00,24.37,24.37,24.31,24.33,52532.0,21.2725,21.2725,21.2201,21.2376,52532.0
2019-03-26 10:40:00,24.33,24.39,24.28,24.39,193464.0,21.2376,21.29,21.194,21.29,193464.0
2019-03-26 10:50:00,24.38,24.45,24.38,24.43,91608.0,21.2812,21.3423,21.2812,21.3249,91608.0
2019-03-26 11:00:00,24.44,24.45,24.39,24.41,56952.0,21.3336,21.3423,21.29,21.3074,56952.0
2019-03-26 11:10:00,24.41,24.42,24.33,24.34,63262.0,21.3074,21.3162,21.2376,21.2463,63262.0
2019-03-26 11:20:00,24.34,24.38,24.32,24.36,38040.0,21.2463,21.2812,21.2289,21.2638,38040.0
2019-03-26 11:30:00,24.36,24.4,24.35,24.38,71818.0,21.2638,21.2987,21.2551,21.2812,71818.0
2019-03-26 11:40:00,24.37,24.42,24.36,24.38,105213.0,21.2725,21.3162,21.2638,21.2812,105213.0
2019-03-26 11:50:00,24.38,24.38,24.31,24.31,39856.0,21.2812,21.2812,21.2201,21.2201,39856.0
2019-03-26 12:00:00,24.31,24.34,24.27,24.29,73755.0,21.2201,21.2463,21.1852,21.2027,73755.0
2019-03-26 12:10:00,24.29,24.33,24.28,24.31,44265.0,21.2027,21.2376,21.194,21.2201,44265.0
2019-03-26 12:20:00,24.31,24.32,24.23,24.28,83684.0,21.2201,21.2289,21.1503,21.194,83684.0
2019-03-26 12:30:00,24.28,24.3,24.25,24.27,61815.0,21.194,21.2114,21.1678,21.1852,61815.0
2019-03-26 12:40:00,24.27,24.29,24.24,24.26,43991.0,21.1852,21.2027,21.159,21.1765,43991.0
2019-03-26 12:50:00,24.26,24.33,24.26,24.32,71947.0,21.1765,21.2376,21.1765,21.2289,71947.0
2019-03-26 13:00:00,24.32,24.34,24.31,24.33,63156.0,21.2289,21.2463,21.2201,21.2376,63156.0
2019-03-26 13:10:00,24.33,24.36,24.31,24.32,83824.0,21.2376,21.2638,21.2201,21.2289,83824.0
2019-03-26 13:20:00,24.31,24.33,24.29,24.31,90978.0,21.2201,21.2376,21.2027,21.2201,90978.0
2019-03-26 13:30:00,24.31,24.31,24.25,24.28,67954.0,21.2201,21.2201,21.1678,21.194,67954.0
2019-03-26 13:40:00,24.28,24.32,24.27,24.31,43396.0,21.194,21.2289,21.1852,21.2201,43396.0
2019-03-26 13:50:00,24.31,24.34,24.3,24.34,54535.0,21.2201,21.2463,21.2114,21.2463,54535.0
2019-03-26 14:00:00,24.33,24.35,24.3,24.3,159690.0,21.2376,21.2551,21.2114,21.2114,159690.0
2019-03-26 14:10:00,24.3,24.32,24.28,24.3,59411.0,21.2114,21.2289,21.194,21.2114,59411.0
2019-03-26 14:20:00,24.3,24.33,24.28,24.29,58759.0,21.2114,21.2376,21.194,21.2027,58759.0
2019-03-26 14:30:00,24.29,24.29,24.24,24.27,77985.0,21.2027,21.2027,21.159,21.1852,77985.0
2019-03-26 14:40:00,24.27,24.33,24.26,24.32,58705.0,21.1852,21.2376,21.1765,21.2289,58705.0
2019-03-26 14:50:00,24.32,24.38,24.3,24.37,118844.0,21.2289,21.2812,21.2114,21.2725,118844.0
2019-03-26 15:00:00,24.38,24.41,24.34,24.38,105989.0,21.2812,21.3074,21.2463,21.2812,105989.0
2019-03-26 15:10:00,24.37,24.38,24.33,24.35,81641.0,21.2725,21.2812,21.2376,21.2551,81641.0
2019-03-26 15:20:00,24.35,24.38,24.34,24.36,99931.0,21.2551,21.2812,21.2463,21.2638,99931.0
2019-03-26 15:30:00,24.35,24.4,24.33,24.4,199836.0,21.2551,21.2987,21.2376,21.2987,199836.0
2019-03-26 15:40:00,24.4,24.43,24.38,24.42,263532.0,21.2987,21.3249,21.2812,21.3162,263532.0
2019-03-26 15:50:00,24.41,24.48,24.41,24.47,559813.0,21.3074,21.3685,21.3074,21.3598,559813.0
2019-03-27 09:30:00,24.4,24.44,24.25,24.4,165727.0,21.2987,21.3336,21.1678,21.2987,165727.0
2019-03-27 09:40:00,24.4,24.45,24.35,24.38,155749.0,21.2987,21.3423,21.2551,21.2812,155749.0
2019-03-27 09:50:00,24.38,24.42,24.34,24.36,46902.0,21.2812,21.3162,21.2463,21.2638,46902.0
2019-03-27 10:00:00,24.36,24.38,24.33,24.35,41193.0,21.2638,21.2812,21.2376,21.2551,41193.0
2019-03-27 10:10:00,24.34,24.37,24.31,24.34,81392.0,21.2463,21.2725,21.2201,21.2463,81392.0
2019-03-27 10:20:00,24.34,24.38,24.32,24.32,84162.0,21.2463,21.2812,21.2289,21.2289,84162.0
2019-03-27 10:30:00,24.31,24.32,24.2,24.21,148696.0,21.2201,21.2289,21.1241,21.1329,148696.0
2019-03-27 10:40:00,24.2,24.25,24.17,24.25,99786.0,21.1241,21.1678,21.0979,21.1678,99786.0
2019-03-27 10:50:00,24.24,24.31,24.18,24.25,114692.0,21.159,21.2201,21.1067,21.1678,114692.0
2019-03-27 11:00:00,24.25,24.26,24.21,24.23,100435.0,21.1678,21.1765,21.1329,21.1503,100435.0
2019-03-27 11:10:00,24.23,24.24,24.17,24.18,81791.0,21.1503,21.159,21.0979,21.1067,81791.0
2019-03-27 11:20:00,24.18,24.18,24.13,24.13,142429.0,21.1067,21.1067,21.063,21.063,142429.0
2019-03-27 11:30:00,24.13,24.18,24.11,24.17,195814.0,21.063,21.1067,21.0456,21.0979,195814.0
2019-03-27 11:40:00,24.16,24.17,24.13,24.14,62633.0,21.0892,21.0979,21.063,21.0717,62633.0
2019-03-27 11:50:00,24.14,24.15,24.11,24.14,61033.0,21.0717,21.0805,21.0456,21.0717,61033.0
2019-03-27 12:00:00,24.13,24.18,24.11,24.14,165769.0,21.063,21.1067,21.0456,21.0717,165769.0
2019-03-27 12:10:00,24.14,24.16,24.12,24.15,26056.0,21.0717,21.0892,21.0543,21.0805,26056.0
2019-03-27 12:20:00,24.14,24.19,24.14,24.18,96179.0,21.0717,21.1154,21.0717,21.1067,96179.0
2019-03-27 12:30:00,24.18,24.2,24.16,24.17,39265.0,21.1067,21.1241,21.0892,21.0979,39265.0
2019-03-27 12:40:00,24.16,24.18,24.15,24.15,39977.0,21.0892,21.1067,21.0805,21.0805,39977.0
2019-03-27 12:50:00,24.14,24.15,24.12,24.13,88965.0,21.0717,21.0805,21.0543,21.063,88965.0
2019-03-27 13:00:00,24.13,24.14,24.09,24.09,89971.0,21.063,21.0717,21.0281,21.0281,89971.0
2019-03-27 13:10:00,24.09,24.17,24.09,24.14,89019.0,21.0281,21.0979,21.0281,21.0717,89019.0
2019-03-27 13:20:00,24.14,24.16,24.12,24.12,68193.0,21.0717,21.0892,21.0543,21.0543,68193.0
2019-03-27 13:30:00,24.12,24.15,24.1,24.11,196266.0,21.0543,21.0805,21.0368,21.0456,196266.0
2019-03-27 13:40:00,24.12,24.17,24.11,24.17,138156.0,21.0543,21.0979,21.0456,21.0979,138156.0
2019-03-27 13:50:00,24.16,24.17,24.15,24.16,33193.0,21.0892,21.0979,21.0805,21.0892,33193.0
2019-03-27 14:00:00,24.16,24.17,24.13,24.17,154132.0,21.0892,21.0979,21.063,21.0979,154132.0
2019-03-27 14:10:00,24.17,24.21,24.15,24.18,87537.0,21.0979,21.1329,21.0805,21.1067,87537.0
2019-03-27 14:20:00,24.18,24.19,24.16,24.17,80247.0,21.1067,21.1154,21.0892,21.0979,80247.0
2019-03-27 14:30:00,24.17,24.2,24.13,24.13,124520.0,21.0979,21.1241,21.063,21.063,124520.0
2019-03-27 14:40:00,24.14,24.16,24.13,24.14,71292.0,21.0717,21.0892,21.063,21.0717,71292.0
2019-03-27 14:50:00,24.14,24.17,24.13,24.14,95262.0,21.0717,21.0979,21.063,21.0717,95262.0
2019-03-27 15:00:00,24.14,24.15,24.1,24.11,119566.0,21.0717,21.0805,21.0368,21.0456,119566.0
2019-03-27 15:10:00,24.12,24.15,24.11,24.14,118032.0,21.0543,21.0805,21.0456,21.0717,118032.0
2019-03-27 15:20:00,24.14,24.19,24.14,24.18,85653.0,21.0717,21.1154,21.0717,21.1067,85653.0
2019-03-27 15:30:00,24.19,24.25,24.18,24.24,246001.0,21.1154,21.1678,21.1067,21.159,246001.0
2019-03-27 15:40:00,24.25,24.34,24.23,24.28,710324.0,21.1678,21.2463,21.1503,21.194,710324.0
2019-03-27 15:50:00,24.28,24.31,24.21,24.27,1677673.0,21.194,21.2201,21.1329,21.1852,1677673.0
2019-03-28 09:30:00,24.32,24.44,24.23,24.39,90400.0,21.2289,21.3336,21.1503,21.29,90400.0
2019-03-28 09:40:00,24.39,24.48,24.39,24.42,76625.0,21.29,21.3685,21.29,21.3162,76625.0
2019-03-28 09:50:00,24.42,24.44,24.38,24.41,68019.0,21.3162,21.3336,21.2812,21.3074,68019.0
2019-03-28 10:00:00,24.41,24.46,24.39,24.45,65330.0,21.3074,21.3511,21.29,21.3423,65330.0
2019-03-28 10:10:00,24.45,24.46,24.42,24.44,80719.0,21.3423,21.3511,21.3162,21.3336,80719.0
2019-03-28 10:20:00,24.44,24.45,24.4,24.41,101501.0,21.3336,21.3423,21.2987,21.3074,101501.0
2019-03-28 10:30:00,24.41,24.46,24.4,24.41,71888.0,21.3074,21.3511,21.2987,21.3074,71888.0
2019-03-28 10:40:00,24.41,24.44,24.4,24.42,47419.0,21.3074,21.3336,21.2987,21.3162,47419.0
2019-03-28 10:50:00,24.42,24.49,24.39,24.47,134969.0,21.3162,21.3773,21.29,21.3598,134969.0
2019-03-28 11:00:00,24.48,24.49,24.36,24.38,101054.0,21.3685,21.3773,21.2638,21.2812,101054.0
2019-03-28 11:10:00,24.38,24.38,24.31,24.32,38253.0,21.2812,21.2812,21.2201,21.2289,38253.0
2019-03-28 11:20:00,24.33,24.33,24.29,24.31,60229.0,21.2376,21.2376,21.2027,21.2201,60229.0
2019-03-28 11:30:00,24.3,24.36,24.3,24.34,59961.0,21.2114,21.2638,21.2114,21.2463,59961.0
2019-03-28 11:40:00,24.34,24.35,24.3,24.35,87329.0,21.2463,21.2551,21.2114,21.2551,87329.0
2019-03-28 11:50:00,24.35,24.35,24.28,24.3,37583.0,21.2551,21.2551,21.194,21.2114,37583.0
2019-03-28 12:00:00,24.29,24.32,24.28,24.28,67587.0,21.2027,21.2289,21.194,21.194,67587.0
2019-03-28 12:10:00,24.29,24.29,24.24,24.28,66015.0,21.2027,21.2027,21.159,21.194,66015.0
2019-03-28 12:20:00,24.28,24.3,24.24,24.28,74686.0,21.194,21.2114,21.159,21.194,74686.0
2019-03-28 12:30:00,24.28,24.31,24.27,24.31,79428.0,21.194,21.2201,21.1852,21.2201,79428.0
2019-03-28 12:40:00,24.31,24.33,24.3,24.3,34971.0,21.2201,21.2376,21.2114,21.2114,34971.0
2019-03-28 12:50:00,24.31,24.37,24.3,24.36,82511.0,21.2201,21.2725,21.2114,21.2638,82511.0
2019-03-28 13:00:00,24.35,24.39,24.34,24.36,55097.0,21.2551,21.29,21.2463,21.2638,55097.0
2019-03-28 13:10:00,24.36,24.43,24.35,24.43,64981.0,21.2638,21.3249,21.2551,21.3249,64981.0
2019-03-28 13:20:00,24.43,24.47,24.41,24.46,227030.0,21.3249,21.3598,21.3074,21.3511,227030.0
2019-03-28 13:30:00,24.45,24.48,24.43,24.46,101395.0,21.3423,21.3685,21.3249,21.3511,101395.0
2019-03-28 13:40:00,24.46,24.54,24.46,24.54,336043.0,21.3511,21.4209,21.3511,21.4209,336043.0
2019-03-28 13:50:00,24.54,24.57,24.51,24.57,94752.0,21.4209,21.4471,21.3947,21.4471,94752.0
2019-03-28 14:00:00,24.57,24.57,24.53,24.55,111049.0,21.4471,21.4471,21.4122,21.4296,111049.0
2019-03-28 14:10:00,24.56,24.56,24.53,24.55,57689.0,21.4384,21.4384,21.4122,21.4296,57689.0
2019-03-28 14:20:00,24.54,24.56,24.52,24.55,129102.0,21.4209,21.4384,21.4035,21.4296,129102.0
2019-03-28 14:30:00,24.55,24.56,24.5,24.52,77383.0,21.4296,21.4384,21.386,21.4035,77383.0
2019-03-28 14:40:00,24.51,24.52,24.44,24.45,167358.0,21.3947,21.4035,21.3336,21.3423,167358.0
2019-03-28 14:50:00,24.45,24.45,24.41,24.44,97196.0,21.3423,21.3423,21.3074,21.3336,97196.0
2019-03-28 15:00:00,24.44,24.5,24.44,24.48,94037.0,21.3336,21.386,21.3336,21.3685,94037.0
2019-03-28 15:10:00,24.48,24.52,24.47,24.5,127198.0,21.3685,21.4035,21.3598,21.386,127198.0
2019-03-28 15:20:00,24.49,24.52,24.48,24.5,90564.0,21.3773,21.4035,21.3685,21.386,90564.0
2019-03-28 15:30:00,24.5,24.53,24.48,24.5,172287.0,21.386,21.4122,21.3685,21.386,172287.0
2019-03-28 15:40:00,24.5,24.52,24.48,24.49,174603.0,21.386,21.4035,21.3685,21.3773,174603.0
2019-03-28 15:50:00,24.48,24.51,24.44,24.44,749930.0,21.3685,21.3947,21.3336,21.3336,749930.0
2019-03-29 09:30:00,24.54,24.63,24.41,24.41,92141.0,21.4209,21.4995,21.3074,21.3074,92141.0
2019-03-29 09:40:00,24.42,24.47,24.34,24.41,118738.0,21.3162,21.3598,21.2463,21.3074,118738.0
2019-03-29 09:50:00,24.41,24.51,24.39,24.51,106024.0,21.3074,21.3947,21.29,21.3947,106024.0
2019-03-29 10:00:00,24.51,24.54,24.46,24.51,63154.0,21.3947,21.4209,21.3511,21.3947,63154.0
2019-03-29 10:10:00,24.51,24.53,24.49,24.53,39711.0,21.3947,21.4122,21.3773,21.4122,39711.0
2019-03-29 10:20:00,24.53,24.58,24.52,24.58,103045.0,21.4122,21.4558,21.4035,21.4558,103045.0
2019-03-29 10:30:00,24.58,24.64,24.57,24.61,251216.0,21.4558,21.5082,21.4471,21.482,251216.0
2019-03-29 10:40:00,24.62,24.63,24.56,24.59,163700.0,21.4907,21.4995,21.4384,21.4646,163700.0
2019-03-29 10:50:00,24.58,24.61,24.56,24.59,78810.0,21.4558,21.482,21.4384,21.4646,78810.0
2019-03-29 11:00:00,24.59,24.59,24.53,24.54,63196.0,21.4646,21.4646,21.4122,21.4209,63196.0
2019-03-29 11:10:00,24.54,24.56,24.52,24.55,86599.0,21.4209,21.4384,21.4035,21.4296,86599.0
2019-03-29 11:20:00,24.55,24.6,24.54,24.59,73279.0,21.4296,21.4733,21.4209,21.4646,73279.0
2019-03-29 11:30:00,24.59,24.61,24.56,24.57,50339.0,21.4646,21.482,21.4384,21.4471,50339.0
2019-03-29 11:40:00,24.58,24.59,24.53,24.55,453592.0,21.4558,21.4646,21.4122,21.4296,453592.0
2019-03-29 11:50:00,24.55,24.56,24.54,24.55,81963.0,21.4296,21.4384,21.4209,21.4296,81963.0
2019-03-29 12:00:00,24.55,24.56,24.48,24.49,222642.0,21.4296,21.4384,21.3685,21.3773,222642.0
2019-03-29 12:10:00,24.49,24.57,24.49,24.55,465087.0,21.3773,21.4471,21.3773,21.4296,465087.0
2019-03-29 12:20:00,24.55,24.56,24.52,24.54,105529.0,21.4296,21.4384,21.4035,21.4209,105529.0
2019-03-29 12:30:00,24.54,24.59,24.53,24.57,77854.0,21.4209,21.4646,21.4122,21.4471,77854.0
2019-03-29 12:40:00,24.57,24.58,24.52,24.55,68793.0,21.4471,21.4558,21.4035,21.4296,68793.0
2019-03-29 12:50:00,24.56,24.58,24.51,24.56,57270.0,21.4384,21.4558,21.3947,21.4384,57270.0
2019-03-29 13:00:00,24.56,24.61,24.55,24.61,127452.0,21.4384,21.482,21.4296,21.482,127452.0
2019-03-29 13:10:00,24.61,24.61,24.57,24.58,55909.0,21.482,21.482,21.4471,21.4558,55909.0
2019-03-29 13:20:00,24.58,24.6,24.57,24.58,62303.0,21.4558,21.4733,21.4471,21.4558,62303.0
2019-03-29 13:30:00,24.58,24.59,24.55,24.57,55139.0,21.4558,21.4646,21.4296,21.4471,55139.0
2019-03-29 13:40:00,24.57,24.58,24.53,24.55,66034.0,21.4471,21.4558,21.4122,21.4296,66034.0
2019-03-29 13:50:00,24.55,24.58,24.53,24.57,44702.0,21.4296,21.4558,21.4122,21.4471,44702.0
2019-03-29 14:00:00,24.57,24.6,24.56,24.6,49288.0,21.4471,21.4733,21.4384,21.4733,49288.0
2019-03-29 14:10:00,24.6,24.63,24.56,24.57,302544.0,21.4733,21.4995,21.4384,21.4471,302544.0
2019-03-29 14:20:00,24.57,24.61,24.56,24.59,59956.0,21.4471,21.482,21.4384,21.4646,59956.0
2019-03-29 14:30:00,24.59,24.61,24.58,24.6,67669.0,21.4646,21.482,21.4558,21.4733,67669.0
2019-03-29 14:40:00,24.6,24.64,24.58,24.63,88758.0,21.4733,21.5082,21.4558,21.4995,88758.0
2019-03-29 14:50:00,24.63,24.69,24.61,24.68,91683.0,21.4995,21.5518,21.482,21.5431,91683.0
2019-03-29 15:00:00,24.68,24.7,24.65,24.67,79073.0,21.5431,21.5606,21.5169,21.5344,79073.0
2019-03-29 15:10:00,24.68,24.68,24.63,24.65,80700.0,21.5431,21.5431,21.4995,21.5169,80700.0
2019-03-29 15:20:00,24.65,24.66,24.61,24.63,106867.0,21.5169,21.5257,21.482,21.4995,106867.0
2019-03-29 15:30:00,24.63,24.65,24.6,24.64,137552.0,21.4995,21.5169,21.4733,21.5082,137552.0
2019-03-29 15:40:00,24.64,24.65,24.59,24.6,200523.0,21.5082,21.5169,21.4646,21.4733,200523.0
2019-03-29 15:50:00,24.6,24.67,24.58,24.61,697017.0,21.4733,21.5344,21.4558,21.482,697017.0
2019-04-01 09:30:00,24.73,24.78,24.65,24.71,217770.0,21.5868,21.6304,21.5169,21.5693,217770.0
2019-04-01 09:40:00,24.71,24.76,24.64,24.71,154398.0,21.5693,21.6129,21.5082,21.5693,154398.0
2019-04-01 09:50:00,24.71,24.74,24.68,24.73,104880.0,21.5693,21.5955,21.5431,21.5868,104880.0
2019-04-01 10:00:00,24.73,24.78,24.71,24.73,307789.0,21.5868,21.6304,21.5693,21.5868,307789.0
2019-04-01 10:10:00,24.73,24.73,24.65,24.67,93846.0,21.5868,21.5868,21.5169,21.5344,93846.0
2019-04-01 10:20:00,24.67,24.72,24.66,24.69,133231.0,21.5344,21.578,21.5257,21.5518,133231.0
2019-04-01 10:30:00,24.68,24.69,24.64,24.67,80263.0,21.5431,21.5518,21.5082,21.5344,80263.0
2019-04-01 10:40:00,24.68,24.73,24.67,24.71,121875.0,21.5431,21.5868,21.5344,21.5693,121875.0
2019-04-01 10:50:00,24.72,24.72,24.67,24.71,81234.0,21.578,21.578,21.5344,21.5693,81234.0
2019-04-01 11:00:00,24.71,24.74,24.67,24.68,60249.0,21.5693,21.5955,21.5344,21.5431,60249.0
2019-04-01 11:10:00,24.68,24.69,24.64,24.68,45272.0,21.5431,21.5518,21.5082,21.5431,45272.0
2019-04-01 11:20:00,24.67,24.71,24.66,24.71,49457.0,21.5344,21.5693,21.5257,21.5693,49457.0
2019-04-01 11:30:00,24.71,24.72,24.69,24.72,98665.0,21.5693,21.578,21.5518,21.578,98665.0
2019-04-01 11:40:00,24.72,24.75,24.7,24.71,80556.0,21.578,21.6042,21.5606,21.5693,80556.0
2019-04-01 11:50:00,24.71,24.75,24.71,24.75,41306.0,21.5693,21.6042,21.5693,21.6042,41306.0
2019-04-01 12:00:00,24.75,24.75,24.72,24.74,40764.0,21.6042,21.6042,21.578,21.5955,40764.0
2019-04-01 12:10:00,24.73,24.86,24.73,24.86,127473.0,21.5868,21.7002,21.5868,21.7002,127473.0
2019-04-01 12:20:00,24.85,24.86,24.8,24.83,98156.0,21.6915,21.7002,21.6479,21.674,98156.0
2019-04-01 12:30:00,24.82,24.83,24.79,24.81,55594.0,21.6653,21.674,21.6391,21.6566,55594.0
2019-04-01 12:40:00,24.81,24.82,24.79,24.8,86259.0,21.6566,21.6653,21.6391,21.6479,86259.0
2019-04-01 12:50:00,24.8,24.86,24.8,24.86,74676.0,21.6479,21.7002,21.6479,21.7002,74676.0
2019-04-01 13:00:00,24.86,24.87,24.84,24.86,85896.0,21.7002,21.709,21.6828,21.7002,85896.0
2019-04-01 13:10:00,24.86,24.86,24.82,24.82,94459.0,21.7002,21.7002,21.6653,21.6653,94459.0
2019-04-01 13:20:00,24.83,24.83,24.8,24.83,25058.0,21.674,21.674,21.6479,21.674,25058.0
2019-04-01 13:30:00,24.82,24.84,24.8,24.84,102501.0,21.6653,21.6828,21.6479,21.6828,102501.0
2019-04-01 13:40:00,24.84,24.84,24.81,24.84,94393.0,21.6828,21.6828,21.6566,21.6828,94393.0
2019-04-01 13:50:00,24.84,24.84,24.81,24.82,57079.0,21.6828,21.6828,21.6566,21.6653,57079.0
2019-04-01 14:00:00,24.81,24.84,24.81,24.84,81875.0,21.6566,21.6828,21.6566,21.6828,81875.0
2019-04-01 14:10:00,24.84,24.85,24.81,24.83,148353.0,21.6828,21.6915,21.6566,21.674,148353.0
2019-04-01 14:20:00,24.83,24.88,24.81,24.82,183586.0,21.674,21.7177,21.6566,21.6653,183586.0
2019-04-01 14:30:00,24.81,24.82,24.74,24.75,112327.0,21.6566,21.6653,21.5955,21.6042,112327.0
2019-04-01 14:40:00,24.75,24.76,24.67,24.71,88282.0,21.6042,21.6129,21.5344,21.5693,88282.0
2019-04-01 14:50:00,24.7,24.78,24.7,24.78,286273.0,21.5606,21.6304,21.5606,21.6304,286273.0
2019-04-01 15:00:00,24.77,24.78,24.76,24.77,166259.0,21.6217,21.6304,21.6129,21.6217,166259.0
2019-04-01 15:10:00,24.77,24.79,24.28,24.65,2151865.0,21.6217,21.6391,21.194,21.5169,2151865.0
2019-04-01 15:20:00,24.64,24.71,24.62,24.69,290030.0,21.5082,21.5693,21.4907,21.5518,290030.0
2019-04-01 15:30:00,24.69,24.7,24.62,24.66,357806.0,21.5518,21.5606,21.4907,21.5257,357806.0
2019-04-01 15:40:00,24.66,24.68,24.49,24.49,518278.0,21.5257,21.5431,21.3773,21.3773,518278.0
2019-04-01 15:50:00,24.49,24.51,24.36,24.48,2042760.0,21.3773,21.3947,21.2638,21.3685,2042760.0
2019-04-02 09:30:00,24.3,24.37,24.12,24.32,397041.0,21.2114,21.2725,21.0543,21.2289,397041.0
2019-04-02 09:40:00,24.32,24.36,24.25,24.29,216615.0,21.2289,21.2638,21.1678,21.2027,216615.0
2019-04-02 09:50:00,24.29,24.35,24.27,24.35,316915.0,21.2027,21.2551,21.1852,21.2551,316915.0
2019-04-02 10:00:00,24.34,24.34,24.24,24.32,254499.0,21.2463,21.2463,21.159,21.2289,254499.0
2019-04-02 10:10:00,24.32,24.33,24.18,24.2,262698.0,21.2289,21.2376,21.1067,21.1241,262698.0
2019-04-02 10:20:00,24.2,24.21,24.08,24.12,390949.0,21.1241,21.1329,21.0194,21.0543,390949.0
2019-04-02 10:30:00,24.12,24.19,24.06,24.08,401049.0,21.0543,21.1154,21.0019,21.0194,401049.0
2019-04-02 10:40:00,24.09,24.09,24.01,24.09,206553.0,21.0281,21.0281,20.9583,21.0281,206553.0
2019-04-02 10:50:00,24.09,24.13,24.03,24.04,176216.0,21.0281,21.063,20.9757,20.9845,176216.0
2019-04-02 11:00:00,24.04,24.04,23.94,23.96,355201.0,20.9845,20.9845,20.8972,20.9146,355201.0
2019-04-02 11:10:00,23.96,23.99,23.89,23.96,346392.0,20.9146,20.9408,20.8535,20.9146,346392.0
2019-04-02 11:20:00,23.95,23.99,23.9,23.96,298501.0,20.9059,20.9408,20.8623,20.9146,298501.0
2019-04-02 11:30:00,23.96,23.97,23.91,23.92,176842.0,20.9146,20.9234,20.871,20.8797,176842.0
2019-04-02 11:40:00,23.93,23.99,23.92,23.98,122685.0,20.8884,20.9408,20.8797,20.9321,122685.0
2019-04-02 11:50:00,23.99,24.07,23.99,24.0,295152.0,20.9408,21.0106,20.9408,20.9495,295152.0
2019-04-02 12:00:00,24.01,24.03,23.95,23.97,115435.0,20.9583,20.9757,20.9059,20.9234,115435.0
2019-04-02 12:10:00,23.96,23.97,23.91,23.92,132246.0,20.9146,20.9234,20.871,20.8797,132246.0
2019-04-02 12:20:00,23.93,23.94,23.9,23.91,127573.0,20.8884,20.8972,20.8623,20.871,127573.0
2019-04-02 12:30:00,23.91,23.99,23.91,23.96,111683.0,20.871,20.9408,20.871,20.9146,111683.0
2019-04-02 12:40:00,23.95,23.98,23.94,23.94,125965.0,20.9059,20.9321,20.8972,20.8972,125965.0
2019-04-02 12:50:00,23.95,24.0,23.94,23.98,114175.0,20.9059,20.9495,20.8972,20.9321,114175.0
2019-04-02 13:00:00,23.97,23.99,23.94,23.98,66743.0,20.9234,20.9408,20.8972,20.9321,66743.0
2019-04-02 13:10:00,23.98,24.03,23.95,23.97,104847.0,20.9321,20.9757,20.9059,20.9234,104847.0
2019-04-02 13:20:00,23.98,23.99,23.94,23.95,114146.0,20.9321,20.9408,20.8972,20.9059,114146.0
2019-04-02 13:30:00,23.96,23.98,23.95,23.96,74674.0,20.9146,20.9321,20.9059,20.9146,74674.0
2019-04-02 13:40:00,23.96,23.97,23.93,23.95,220126.0,20.9146,20.9234,20.8884,20.9059,220126.0
2019-04-02 13:50:00,23.95,23.95,23.85,23.89,362074.0,20.9059,20.9059,20.8186,20.8535,362074.0
2019-04-02 14:00:00,23.9,23.9,23.85,23.88,104678.0,20.8623,20.8623,20.8186,20.8448,104678.0
2019-04-02 14:10:00,23.88,23.9,23.86,23.88,90025.0,20.8448,20.8623,20.8273,20.8448,90025.0
2019-04-02 14:20:00,23.87,23.94,23.87,23.9,169498.0,20.8361,20.8972,20.8361,20.8623,169498.0
2019-04-02 14:30:00,23.89,23.92,23.87,23.89,190000.0,20.8535,20.8797,20.8361,20.8535,190000.0
2019-04-02 14:40:00,23.89,23.9,23.87,23.88,69018.0,20.8535,20.8623,20.8361,20.8448,69018.0
2019-04-02 14:50:00,23.87,23.88,23.85,23.86,138155.0,20.8361,20.8448,20.8186,20.8273,138155.0
2019-04-02 15:00:00,23.86,23.87,23.83,23.83,199227.0,20.8273,20.8361,20.8012,20.8012,199227.0
2019-04-02 15:10:00,23.84,23.86,23.78,23.79,287817.0,20.8099,20.8273,20.7575,20.7662,287817.0
2019-04-02 15:20:00,23.79,23.81,23.74,23.8,266312.0,20.7662,20.7837,20.7226,20.775,266312.0
2019-04-02 15:30:00,23.8,23.8,23.71,23.78,221942.0,20.775,20.775,20.6964,20.7575,221942.0
2019-04-02 15:40:00,23.78,23.8,23.72,23.73,416162.0,20.7575,20.775,20.7051,20.7139,416162.0
2019-04-02 15:50:00,23.72,23.78,23.72,23.76,762536.0,20.7051,20.7575,20.7051,20.74,762536.0
2019-04-03 09:30:00,23.83,23.95,23.65,23.7,435051.0,20.8012,20.9059,20.644,20.6877,435051.0
2019-04-03 09:40:00,23.71,23.82,23.62,23.82,241526.0,20.6964,20.7924,20.6178,20.7924,241526.0
2019-04-03 09:50:00,23.82,23.82,23.72,23.79,197638.0,20.7924,20.7924,20.7051,20.7662,197638.0
2019-04-03 10:00:00,23.78,23.81,23.75,23.77,110851.0,20.7575,20.7837,20.7313,20.7488,110851.0
2019-04-03 10:10:00,23.78,23.85,23.74,23.83,244015.0,20.7575,20.8186,20.7226,20.8012,244015.0
2019-04-03 10:20:00,23.83,23.83,23.72,23.74,116037.0,20.8012,20.8012,20.7051,20.7226,116037.0
2019-04-03 10:30:00,23.74,23.79,23.72,23.73,138388.0,20.7226,20.7662,20.7051,20.7139,138388.0
2019-04-03 10:40:00,23.73,23.76,23.7,23.7,158717.0,20.7139,20.74,20.6877,20.6877,158717.0
2019-04-03 10:50:00,23.71,23.82,23.7,23.8,317682.0,20.6964,20.7924,20.6877,20.775,317682.0
2019-04-03 11:00:00,23.81,23.87,23.81,23.83,602052.0,20.7837,20.8361,20.7837,20.8012,602052.0
2019-04-03 11:10:00,23.82,23.83,23.75,23.82,283571.0,20.7924,20.8012,20.7313,20.7924,283571.0
2019-04-03 11:20:00,23.82,23.88,23.79,23.88,143835.0,20.7924,20.8448,20.7662,20.8448,143835.0
2019-04-03 11:30:00,23.89,23.92,23.81,23.85,359525.0,20.8535,20.8797,20.7837,20.8186,359525.0
2019-04-03 11:40:00,23.85,23.89,23.84,23.85,112973.0,20.8186,20.8535,20.8099,20.8186,112973.0
2019-04-03 11:50:00,23.85,23.91,23.84,23.9,112638.0,20.8186,20.871,20.8099,20.8623,112638.0
2019-04-03 12:00:00,23.89,23.93,23.87,23.92,119919.0,20.8535,20.8884,20.8361,20.8797,119919.0
2019-04-03 12:10:00,23.93,23.93,23.86,23.89,98979.0,20.8884,20.8884,20.8273,20.8535,98979.0
2019-04-03 12:20:00,23.89,23.89,23.85,23.86,70340.0,20.8535,20.8535,20.8186,20.8273,70340.0
2019-04-03 12:30:00,23.86,23.93,23.86,23.88,129587.0,20.8273,20.8884,20.8273,20.8448,129587.0
2019-04-03 12:40:00,23.88,23.89,23.86,23.86,54917.0,20.8448,20.8535,20.8273,20.8273,54917.0
2019-04-03 12:50:00,23.87,23.9,23.86,23.89,78398.0,20.8361,20.8623,20.8273,20.8535,78398.0
2019-04-03 13:00:00,23.89,23.91,23.88,23.91,72413.0,20.8535,20.871,20.8448,20.871,72413.0
2019-04-03 13:10:00,23.9,23.91,23.86,23.9,100029.0,20.8623,20.871,20.8273,20.8623,100029.0
2019-04-03 13:20:00,23.9,23.91,23.86,23.87,70365.0,20.8623,20.871,20.8273,20.8361,70365.0
2019-04-03 13:30:00,23.87,23.94,23.86,23.91,115160.0,20.8361,20.8972,20.8273,20.871,115160.0
2019-04-03 13:40:00,23.91,23.92,23.89,23.9,71252.0,20.871,20.8797,20.8535,20.8623,71252.0
2019-04-03 13:50:00,23.91,23.91,23.85,23.86,177950.0,20.871,20.871,20.8186,20.8273,177950.0
2019-04-03 14:00:00,23.85,23.89,23.83,23.84,182877.0,20.8186,20.8535,20.8012,20.8099,182877.0
2019-04-03 14:10:00,23.83,23.87,23.82,23.85,74859.0,20.8012,20.8361,20.7924,20.8186,74859.0
2019-04-03 14:20:00,23.85,23.87,23.83,23.83,68432.0,20.8186,20.8361,20.8012,20.8012,68432.0
2019-04-03 14:30:00,23.84,23.87,23.8,23.84,419336.0,20.8099,20.8361,20.775,20.8099,419336.0
2019-04-03 14:40:00,23.84,23.84,23.77,23.82,598097.0,20.8099,20.8099,20.7488,20.7924,598097.0
2019-04-03 14:50:00,23.81,23.84,23.78,23.78,139994.0,20.7837,20.8099,20.7575,20.7575,139994.0
2019-04-03 15:00:00,23.79,23.81,23.73,23.77,182208.0,20.7662,20.7837,20.7139,20.7488,182208.0
2019-04-03 15:10:00,23.76,23.77,23.72,23.73,316287.0,20.74,20.7488,20.7051,20.7139,316287.0
2019-04-03 15:20:00,23.73,23.88,23.73,23.87,218048.0,20.7139,20.8448,20.7139,20.8361,218048.0
2019-04-03 15:30:00,23.86,23.87,23.8,23.82,340889.0,20.8273,20.8361,20.775,20.7924,340889.0
2019-04-03 15:40:00,23.82,23.82,23.75,23.79,410265.0,20.7924,20.7924,20.7313,20.7662,410265.0
2019-04-03 15:50:00,23.78,23.83,23.77,23.8,873325.0,20.7575,20.8012,20.7488,20.775,873325.0
2019-04-04 09:30:00,23.62,23.76,23.52,23.66,312516.0,20.6178,20.74,20.5306,20.6528,312516.0
2019-04-04 09:40:00,23.66,23.73,23.66,23.69,323840.0,20.6528,20.7139,20.6528,20.6789,323840.0
2019-04-04 09:50:00,23.68,23.69,23.62,23.65,253922.0,20.6702,20.6789,20.6178,20.644,253922.0
2019-04-04 10:00:00,23.64,23.69,23.6,23.62,153565.0,20.6353,20.6789,20.6004,20.6178,153565.0
2019-04-04 10:10:00,23.62,23.74,23.59,23.72,344885.0,20.6178,20.7226,20.5917,20.7051,344885.0
2019-04-04 10:20:00,23.72,23.73,23.63,23.65,308616.0,20.7051,20.7139,20.6266,20.644,308616.0
2019-04-04 10:30:00,23.64,23.68,23.63,23.67,133156.0,20.6353,20.6702,20.6266,20.6615,133156.0
2019-04-04 10:40:00,23.68,23.73,23.67,23.71,156374.0,20.6702,20.7139,20.6615,20.6964,156374.0
2019-04-04 10:50:00,23.71,23.74,23.68,23.71,186191.0,20.6964,20.7226,20.6702,20.6964,186191.0
2019-04-04 11:00:00,23.71,23.76,23.7,23.73,189275.0,20.6964,20.74,20.6877,20.7139,189275.0
2019-04-04 11:10:00,23.72,23.72,23.64,23.64,154870.0,20.7051,20.7051,20.6353,20.6353,154870.0
2019-04-04 11:20:00,23.64,23.72,23.64,23.69,129121.0,20.6353,20.7051,20.6353,20.6789,129121.0
2019-04-04 11:30:00,23.7,23.72,23.67,23.71,113951.0,20.6877,20.7051,20.6615,20.6964,113951.0
2019-04-04 11:40:00,23.72,23.72,23.68,23.7,138652.0,20.7051,20.7051,20.6702,20.6877,138652.0
2019-04-04 11:50:00,23.7,23.74,23.69,23.73,91229.0,20.6877,20.7226,20.6789,20.7139,91229.0
2019-04-04 12:00:00,23.73,23.75,23.71,23.71,125475.0,20.7139,20.7313,20.6964,20.6964,125475.0
2019-04-04 12:10:00,23.71,23.72,23.64,23.68,126220.0,20.6964,20.7051,20.6353,20.6702,126220.0
2019-04-04 12:20:00,23.68,23.71,23.66,23.67,127401.0,20.6702,20.6964,20.6528,20.6615,127401.0
2019-04-04 12:30:00,23.67,23.71,23.66,23.7,175732.0,20.6615,20.6964,20.6528,20.6877,175732.0
2019-04-04 12:40:00,23.71,23.79,23.7,23.78,83988.0,20.6964,20.7662,20.6877,20.7575,83988.0
2019-04-04 12:50:00,23.78,23.78,23.75,23.78,118729.0,20.7575,20.7575,20.7313,20.7575,118729.0
2019-04-04 13:00:00,23.78,23.82,23.77,23.78,164393.0,20.7575,20.7924,20.7488,20.7575,164393.0
2019-04-04 13:10:00,23.78,23.81,23.75,23.78,98400.0,20.7575,20.7837,20.7313,20.7575,98400.0
2019-04-04 13:20:00,23.79,23.8,23.76,23.76,83664.0,20.7662,20.775,20.74,20.74,83664.0
2019-04-04 13:30:00,23.77,23.79,23.75,23.79,78220.0,20.7488,20.7662,20.7313,20.7662,78220.0
2019-04-04 13:40:00,23.79,23.8,23.74,23.75,84904.0,20.7662,20.775,20.7226,20.7313,84904.0
2019-04-04 13:50:00,23.74,23.78,23.71,23.73,89825.0,20.7226,20.7575,20.6964,20.7139,89825.0
2019-04-04 14:00:00,23.73,23.75,23.69,23.74,251599.0,20.7139,20.7313,20.6789,20.7226,251599.0
2019-04-04 14:10:00,23.73,23.74,23.68,23.71,194733.0,20.7139,20.7226,20.6702,20.6964,194733.0
2019-04-04 14:20:00,23.71,23.75,23.66,23.68,223153.0,20.6964,20.7313,20.6528,20.6702,223153.0
2019-04-04 14:30:00,23.68,23.71,23.65,23.71,100110.0,20.6702,20.6964,20.644,20.6964,100110.0
2019-04-04 14:40:00,23.71,23.71,23.68,23.7,65464.0,20.6964,20.6964,20.6702,20.6877,65464.0
2019-04-04 14:50:00,23.69,23.7,23.67,23.69,117054.0,20.6789,20.6877,20.6615,20.6789,117054.0
2019-04-04 15:00:00,23.69,23.69,23.66,23.67,155794.0,20.6789,20.6789,20.6528,20.6615,155794.0
2019-04-04 15:10:00,23.66,23.68,23.66,23.66,76005.0,20.6528,20.6702,20.6528,20.6528,76005.0
2019-04-04 15:20:00,23.67,23.67,23.62,23.65,254557.0,20.6615,20.6615,20.6178,20.644,254557.0
2019-04-04 15:30:00,23.65,23.72,23.64,23.7,234088.0,20.644,20.7051,20.6353,20.6877,234088.0
2019-04-04 15:40:00,23.7,23.73,23.69,23.69,289622.0,20.6877,20.7139,20.6789,20.6789,289622.0
2019-04-04 15:50:00,23.69,23.73,23.67,23.68,674925.0,20.6789,20.7139,20.6615,20.6702,674925.0
2019-04-05 09:30:00,23.72,23.94,23.62,23.78,281154.0,20.7051,20.8972,20.6178,20.7575,281154.0
2019-04-05 09:40:00,23.78,23.82,23.76,23.81,95784.0,20.7575,20.7924,20.74,20.7837,95784.0
2019-04-05 09:50:00,23.8,23.83,23.77,23.78,104106.0,20.775,20.8012,20.7488,20.7575,104106.0
2019-04-05 10:00:00,23.79,23.92,23.78,23.92,100898.0,20.7662,20.8797,20.7575,20.8797,100898.0
2019-04-05 10:10:00,23.92,23.94,23.9,23.91,97093.0,20.8797,20.8972,20.8623,20.871,97093.0
2019-04-05 10:20:00,23.91,23.95,23.9,23.92,58319.0,20.871,20.9059,20.8623,20.8797,58319.0
2019-04-05 10:30:00,23.93,24.0,23.92,24.0,82918.0,20.8884,20.9495,20.8797,20.9495,82918.0
2019-04-05 10:40:00,23.99,24.04,23.96,23.99,241314.0,20.9408,20.9845,20.9146,20.9408,241314.0
2019-04-05 10:50:00,23.99,24.02,23.98,23.99,90880.0,20.9408,20.967,20.9321,20.9408,90880.0
2019-04-05 11:00:00,23.99,24.05,23.98,24.04,87971.0,20.9408,20.9932,20.9321,20.9845,87971.0
2019-04-05 11:10:00,24.04,24.1,24.03,24.1,95902.0,20.9845,21.0368,20.9757,21.0368,95902.0
2019-04-05 11:20:00,24.09,24.1,24.03,24.07,80789.0,21.0281,21.0368,20.9757,21.0106,80789.0
2019-04-05 11:30:00,24.07,24.07,24.02,24.05,59271.0,21.0106,21.0106,20.967,20.9932,59271.0
2019-04-05 11:40:00,24.06,24.11,24.05,24.11,77917.0,21.0019,21.0456,20.9932,21.0456,77917.0
2019-04-05 11:50:00,24.1,24.16,24.1,24.14,166889.0,21.0368,21.0892,21.0368,21.0717,166889.0
2019-04-05 12:00:00,24.14,24.15,24.09,24.11,64500.0,21.0717,21.0805,21.0281,21.0456,64500.0
2019-04-05 12:10:00,24.11,24.12,24.07,24.09,55213.0,21.0456,21.0543,21.0106,21.0281,55213.0
2019-04-05 12:20:00,24.08,24.1,24.06,24.08,174351.0,21.0194,21.0368,21.0019,21.0194,174351.0
2019-04-05 12:30:00,24.09,24.09,24.06,24.07,53386.0,21.0281,21.0281,21.0019,21.0106,53386.0
2019-04-05 12:40:00,24.06,24.07,24.04,24.07,44821.0,21.0019,21.0106,20.9845,21.0106,44821.0
2019-04-05 12:50:00,24.07,24.08,24.05,24.08,53023.0,21.0106,21.0194,20.9932,21.0194,53023.0
2019-04-05 13:00:00,24.08,24.09,24.05,24.07,59820.0,21.0194,21.0281,20.9932,21.0106,59820.0
2019-04-05 13:10:00,24.06,24.09,24.06,24.09,69226.0,21.0019,21.0281,21.0019,21.0281,69226.0
2019-04-05 13:20:00,24.08,24.1,24.08,24.09,168400.0,21.0194,21.0368,21.0194,21.0281,168400.0
2019-04-05 13:30:00,24.08,24.1,24.08,24.1,65061.0,21.0194,21.0368,21.0194,21.0368,65061.0
2019-04-05 13:40:00,24.1,24.1,24.07,24.08,65451.0,21.0368,21.0368,21.0106,21.0194,65451.0
2019-04-05 13:50:00,24.07,24.08,24.06,24.08,81936.0,21.0106,21.0194,21.0019,21.0194,81936.0
2019-04-05 14:00:00,24.08,24.08,24.0,24.01,311472.0,21.0194,21.0194,20.9495,20.9583,311472.0
2019-04-05 14:10:00,24.01,24.02,23.95,23.95,43525.0,20.9583,20.967,20.9059,20.9059,43525.0
2019-04-05 14:20:00,23.96,23.96,23.92,23.94,54778.0,20.9146,20.9146,20.8797,20.8972,54778.0
2019-04-05 14:30:00,23.94,23.94,23.89,23.91,85962.0,20.8972,20.8972,20.8535,20.871,85962.0
2019-04-05 14:40:00,23.91,23.91,23.89,23.89,45446.0,20.871,20.871,20.8535,20.8535,45446.0
2019-04-05 14:50:00,23.9,23.92,23.87,23.87,104260.0,20.8623,20.8797,20.8361,20.8361,104260.0
2019-04-05 15:00:00,23.87,23.9,23.86,23.89,84204.0,20.8361,20.8623,20.8273,20.8535,84204.0
2019-04-05 15:10:00,23.89,23.9,23.88,23.88,61450.0,20.8535,20.8623,20.8448,20.8448,61450.0
2019-04-05 15:20:00,23.89,23.91,23.88,23.91,84077.0,20.8535,20.871,20.8448,20.871,84077.0
2019-04-05 15:30:00,23.91,23.93,23.89,23.91,179358.0,20.871,20.8884,20.8535,20.871,179358.0
2019-04-05 15:40:00,23.91,23.92,23.87,23.91,210198.0,20.871,20.8797,20.8361,20.871,210198.0
2019-04-05 15:50:00,23.92,23.93,23.89,23.9,491449.0,20.8797,20.8884,20.8535,20.8623,491449.0
2019-04-08 09:30:00,23.89,24.03,23.8,24.0,184749.0,20.8535,20.9757,20.775,20.9495,184749.0
2019-04-08 09:40:00,23.99,24.1,23.97,24.09,84473.0,20.9408,21.0368,20.9234,21.0281,84473.0
2019-04-08 09:50:00,24.09,24.1,24.03,24.08,113671.0,21.0281,21.0368,20.9757,21.0194,113671.0
2019-04-08 10:00:00,24.08,24.13,24.03,24.05,111524.0,21.0194,21.063,20.9757,20.9932,111524.0
2019-04-08 10:10:00,24.05,24.05,23.97,24.01,54236.0,20.9932,20.9932,20.9234,20.9583,54236.0
2019-04-08 10:20:00,24.01,24.02,23.97,23.98,84651.0,20.9583,20.967,20.9234,20.9321,84651.0
2019-04-08 10:30:00,23.98,23.99,23.9,23.92,76391.0,20.9321,20.9408,20.8623,20.8797,76391.0
2019-04-08 10:40:00,23.92,23.92,23.87,23.89,53303.0,20.8797,20.8797,20.8361,20.8535,53303.0
2019-04-08 10:50:00,23.89,23.9,23.85,23.86,41937.0,20.8535,20.8623,20.8186,20.8273,41937.0
2019-04-08 11:00:00,23.85,23.86,23.8,23.84,120817.0,20.8186,20.8273,20.775,20.8099,120817.0
2019-04-08 11:10:00,23.83,23.84,23.8,23.82,65032.0,20.8012,20.8099,20.775,20.7924,65032.0
2019-04-08 11:20:00,23.82,23.83,23.79,23.8,118370.0,20.7924,20.8012,20.7662,20.775,118370.0
2019-04-08 11:30:00,23.8,23.85,23.8,23.83,63799.0,20.775,20.8186,20.775,20.8012,63799.0
2019-04-08 11:40:00,23.82,23.84,23.8,23.8,165805.0,20.7924,20.8099,20.775,20.775,165805.0
2019-04-08 11:50:00,23.81,23.81,23.78,23.79,141741.0,20.7837,20.7837,20.7575,20.7662,141741.0
2019-04-08 12:00:00,23.79,23.83,23.78,23.83,123410.0,20.7662,20.8012,20.7575,20.8012,123410.0
2019-04-08 12:10:00,23.83,23.86,23.82,23.84,86627.0,20.8012,20.8273,20.7924,20.8099,86627.0
2019-04-08 12:20:00,23.84,23.85,23.8,23.82,39989.0,20.8099,20.8186,20.775,20.7924,39989.0
2019-04-08 12:30:00,23.83,23.86,23.81,23.85,59498.0,20.8012,20.8273,20.7837,20.8186,59498.0
2019-04-08 12:40:00,23.85,23.86,23.82,23.83,41443.0,20.8186,20.8273,20.7924,20.8012,41443.0
2019-04-08 12:50:00,23.84,23.84,23.8,23.81,78645.0,20.8099,20.8099,20.775,20.7837,78645.0
2019-04-08 13:00:00,23.81,23.84,23.8,23.84,44402.0,20.7837,20.8099,20.775,20.8099,44402.0
2019-04-08 13:10:00,23.83,23.84,23.81,23.83,55952.0,20.8012,20.8099,20.7837,20.8012,55952.0
2019-04-08 13:20:00,23.83,23.84,23.81,23.82,45356.0,20.8012,20.8099,20.7837,20.7924,45356.0
2019-04-08 13:30:00,23.82,23.83,23.8,23.81,40957.0,20.7924,20.8012,20.775,20.7837,40957.0
2019-04-08 13:40:00,23.81,23.83,23.8,23.83,40385.0,20.7837,20.8012,20.775,20.8012,40385.0
2019-04-08 13:50:00,23.83,23.84,23.81,23.84,67902.0,20.8012,20.8099,20.7837,20.8099,67902.0
2019-04-08 14:00:00,23.84,23.88,23.83,23.87,45324.0,20.8099,20.8448,20.8012,20.8361,45324.0
2019-04-08 14:10:00,23.86,23.87,23.84,23.87,33402.0,20.8273,20.8361,20.8099,20.8361,33402.0
2019-04-08 14:20:00,23.86,23.87,23.84,23.86,54886.0,20.8273,20.8361,20.8099,20.8273,54886.0
2019-04-08 14:30:00,23.85,23.86,23.81,23.82,43391.0,20.8186,20.8273,20.7837,20.7924,43391.0
2019-04-08 14:40:00,23.82,23.82,23.8,23.8,40702.0,20.7924,20.7924,20.775,20.775,40702.0
2019-04-08 14:50:00,23.81,23.82,23.78,23.78,101123.0,20.7837,20.7924,20.7575,20.7575,101123.0
2019-04-08 15:00:00,23.78,23.83,23.78,23.8,118649.0,20.7575,20.8012,20.7575,20.775,118649.0
2019-04-08 15:10:00,23.8,23.8,23.79,23.8,42839.0,20.775,20.775,20.7662,20.775,42839.0
2019-04-08 15:20:00,23.8,23.81,23.79,23.8,89928.0,20.775,20.7837,20.7662,20.775,89928.0
2019-04-08 15:30:00,23.79,23.8,23.74,23.78,215756.0,20.7662,20.775,20.7226,20.7575,215756.0
2019-04-08 15:40:00,23.79,23.8,23.75,23.78,205185.0,20.7662,20.775,20.7313,20.7575,205185.0
2019-04-08 15:50:00,23.78,23.88,23.78,23.86,597048.0,20.7575,20.8448,20.7575,20.8273,597048.0
2019-04-09 09:30:00,23.79,24.03,23.79,24.0,313645.0,20.7662,20.9757,20.7662,20.9495,313645.0
2019-04-09 09:40:00,24.0,24.0,23.84,23.89,158725.0,20.9495,20.9495,20.8099,20.8535,158725.0
2019-04-09 09:50:00,23.88,23.97,23.88,23.89,106030.0,20.8448,20.9234,20.8448,20.8535,106030.0
2019-04-09 10:00:00,23.9,23.91,23.84,23.9,101033.0,20.8623,20.871,20.8099,20.8623,101033.0
2019-04-09 10:10:00,23.89,23.9,23.85,23.89,89949.0,20.8535,20.8623,20.8186,20.8535,89949.0
2019-04-09 10:20:00,23.89,23.93,23.88,23.89,59596.0,20.8535,20.8884,20.8448,20.8535,59596.0
2019-04-09 10:30:00,23.88,23.92,23.86,23.87,89617.0,20.8448,20.8797,20.8273,20.8361,89617.0
2019-04-09 10:40:00,23.87,23.88,23.84,23.85,44388.0,20.8361,20.8448,20.8099,20.8186,44388.0
2019-04-09 10:50:00,23.85,23.96,23.84,23.95,219400.0,20.8186,20.9146,20.8099,20.9059,219400.0
2019-04-09 11:00:00,23.95,23.97,23.92,23.92,68837.0,20.9059,20.9234,20.8797,20.8797,68837.0
2019-04-09 11:10:00,23.92,23.94,23.9,23.9,49967.0,20.8797,20.8972,20.8623,20.8623,49967.0
2019-04-09 11:20:00,23.9,23.93,23.9,23.9,68106.0,20.8623,20.8884,20.8623,20.8623,68106.0
2019-04-09 11:30:00,23.91,23.92,23.87,23.88,68950.0,20.871,20.8797,20.8361,20.8448,68950.0
2019-04-09 11:40:00,23.88,23.9,23.87,23.87,46925.0,20.8448,20.8623,20.8361,20.8361,46925.0
2019-04-09 11:50:00,23.87,23.9,23.84,23.87,92078.0,20.8361,20.8623,20.8099,20.8361,92078.0
2019-04-09 12:00:00,23.88,23.89,23.84,23.85,71778.0,20.8448,20.8535,20.8099,20.8186,71778.0
2019-04-09 12:10:00,23.86,23.87,23.85,23.85,28762.0,20.8273,20.8361,20.8186,20.8186,28762.0
2019-04-09 12:20:00,23.86,23.86,23.8,23.82,56425.0,20.8273,20.8273,20.775,20.7924,56425.0
2019-04-09 12:30:00,23.81,23.82,23.8,23.8,26950.0,20.7837,20.7924,20.775,20.775,26950.0
2019-04-09 12:40:00,23.8,23.82,23.78,23.78,54788.0,20.775,20.7924,20.7575,20.7575,54788.0
2019-04-09 12:50:00,23.78,23.82,23.78,23.82,45935.0,20.7575,20.7924,20.7575,20.7924,45935.0
2019-04-09 13:00:00,23.81,23.82,23.79,23.8,47023.0,20.7837,20.7924,20.7662,20.775,47023.0
2019-04-09 13:10:00,23.8,23.83,23.79,23.81,41080.0,20.775,20.8012,20.7662,20.7837,41080.0
2019-04-09 13:20:00,23.8,23.81,23.78,23.79,26187.0,20.775,20.7837,20.7575,20.7662,26187.0
2019-04-09 13:30:00,23.79,23.8,23.76,23.79,61324.0,20.7662,20.775,20.74,20.7662,61324.0
2019-04-09 13:40:00,23.79,23.8,23.77,23.79,27594.0,20.7662,20.775,20.7488,20.7662,27594.0
2019-04-09 13:50:00,23.79,23.79,23.76,23.76,52113.0,20.7662,20.7662,20.74,20.74,52113.0
2019-04-09 14:00:00,23.76,23.77,23.72,23.74,95815.0,20.74,20.7488,20.7051,20.7226,95815.0
2019-04-09 14:10:00,23.75,23.78,23.74,23.77,46770.0,20.7313,20.7575,20.7226,20.7488,46770.0
2019-04-09 14:20:00,23.77,23.77,23.73,23.73,46827.0,20.7488,20.7488,20.7139,20.7139,46827.0
2019-04-09 14:30:00,23.73,23.75,23.72,23.74,57386.0,20.7139,20.7313,20.7051,20.7226,57386.0
2019-04-09 14:40:00,23.75,23.79,23.74,23.78,148662.0,20.7313,20.7662,20.7226,20.7575,148662.0
2019-04-09 14:50:00,23.78,23.79,23.76,23.78,68779.0,20.7575,20.7662,20.74,20.7575,68779.0
2019-04-09 15:00:00,23.78,23.81,23.77,23.8,115493.0,20.7575,20.7837,20.7488,20.775,115493.0
2019-04-09 15:10:00,23.8,23.82,23.79,23.81,117431.0,20.775,20.7924,20.7662,20.7837,117431.0
2019-04-09 15:20:00,23.8,23.84,23.79,23.84,432999.0,20.775,20.8099,20.7662,20.8099,432999.0
2019-04-09 15:30:00,23.84,23.9,23.83,23.88,158487.0,20.8099,20.8623,20.8012,20.8448,158487.0
2019-04-09 15:40:00,23.88,23.9,23.83,23.88,246304.0,20.8448,20.8623,20.8012,20.8448,246304.0
2019-04-09 15:50:00,23.88,23.96,23.85,23.95,1323136.0,20.8448,20.9146,20.8186,20.9059,1323136.0
2019-04-10 09:30:00,24.02,24.16,23.98,24.15,552619.0,20.967,21.0892,20.9321,21.0805,552619.0
2019-04-10 09:40:00,24.14,24.31,24.13,24.21,509321.0,21.0717,21.2201,21.063,21.1329,509321.0
2019-04-10 09:50:00,24.2,24.25,24.16,24.23,193909.0,21.1241,21.1678,21.0892,21.1503,193909.0
2019-04-10 10:00:00,24.23,24.28,24.21,24.23,241611.0,21.1503,21.194,21.1329,21.1503,241611.0
2019-04-10 10:10:00,24.23,24.43,24.23,24.41,524314.0,21.1503,21.3249,21.1503,21.3074,524314.0
2019-04-10 10:20:00,24.42,24.48,24.39,24.46,526575.0,21.3162,21.3685,21.29,21.3511,526575.0
2019-04-10 10:30:00,24.45,24.48,24.43,24.45,225025.0,21.3423,21.3685,21.3249,21.3423,225025.0
2019-04-10 10:40:00,24.45,24.53,24.44,24.51,388935.0,21.3423,21.4122,21.3336,21.3947,388935.0
2019-04-10 10:50:00,24.51,24.55,24.47,24.51,383274.0,21.3947,21.4296,21.3598,21.3947,383274.0
2019-04-10 11:00:00,24.51,24.55,24.5,24.52,428493.0,21.3947,21.4296,21.386,21.4035,428493.0
2019-04-10 11:10:00,24.52,24.64,24.51,24.57,382276.0,21.4035,21.5082,21.3947,21.4471,382276.0
2019-04-10 11:20:00,24.57,24.63,24.54,24.58,213416.0,21.4471,21.4995,21.4209,21.4558,213416.0
2019-04-10 11:30:00,24.59,24.63,24.56,24.63,165469.0,21.4646,21.4995,21.4384,21.4995,165469.0
2019-04-10 11:40:00,24.62,24.98,24.62,24.74,987323.0,21.4907,21.805,21.4907,21.5955,987323.0
2019-04-10 11:50:00,24.74,24.75,24.63,24.7,225491.0,21.5955,21.6042,21.4995,21.5606,225491.0
2019-04-10 12:00:00,24.7,24.77,24.68,24.74,169444.0,21.5606,21.6217,21.5431,21.5955,169444.0
2019-04-10 12:10:00,24.75,24.79,24.73,24.79,181103.0,21.6042,21.6391,21.5868,21.6391,181103.0
2019-04-10 12:20:00,24.79,24.9,24.73,24.73,553430.0,21.6391,21.7352,21.5868,21.5868,553430.0
2019-04-10 12:30:00,24.74,24.81,24.71,24.8,186317.0,21.5955,21.6566,21.5693,21.6479,186317.0
2019-04-10 12:40:00,24.8,24.82,24.76,24.77,193795.0,21.6479,21.6653,21.6129,21.6217,193795.0
2019-04-10 12:50:00,24.77,24.8,24.72,24.77,135790.0,21.6217,21.6479,21.578,21.6217,135790.0
2019-04-10 13:00:00,24.76,24.79,24.74,24.77,132967.0,21.6129,21.6391,21.5955,21.6217,132967.0
2019-04-10 13:10:00,24.77,24.85,24.76,24.84,241107.0,21.6217,21.6915,21.6129,21.6828,241107.0
2019-04-10 13:20:00,24.83,24.88,24.8,24.84,96475.0,21.674,21.7177,21.6479,21.6828,96475.0
2019-04-10 13:30:00,24.84,24.84,24.81,24.83,75588.0,21.6828,21.6828,21.6566,21.674,75588.0
2019-04-10 13:40:00,24.83,24.85,24.8,24.84,123045.0,21.674,21.6915,21.6479,21.6828,123045.0
2019-04-10 13:50:00,24.83,24.89,24.82,24.85,298413.0,21.674,21.7264,21.6653,21.6915,298413.0
2019-04-10 14:00:00,24.86,24.86,24.79,24.84,155136.0,21.7002,21.7002,21.6391,21.6828,155136.0
2019-04-10 14:10:00,24.85,24.86,24.82,24.85,75908.0,21.6915,21.7002,21.6653,21.6915,75908.0
2019-04-10 14:20:00,24.85,24.87,24.83,24.84,165193.0,21.6915,21.709,21.674,21.6828,165193.0
2019-04-10 14:30:00,24.84,24.86,24.8,24.83,105178.0,21.6828,21.7002,21.6479,21.674,105178.0
2019-04-10 14:40:00,24.82,24.86,24.79,24.84,172519.0,21.6653,21.7002,21.6391,21.6828,172519.0
2019-04-10 14:50:00,24.85,24.88,24.84,24.85,96876.0,21.6915,21.7177,21.6828,21.6915,96876.0
2019-04-10 15:00:00,24.86,24.89,24.85,24.86,122045.0,21.7002,21.7264,21.6915,21.7002,122045.0
2019-04-10 15:10:00,24.86,24.89,24.85,24.88,166365.0,21.7002,21.7264,21.6915,21.7177,166365.0
2019-04-10 15:20:00,24.88,24.91,24.85,24.89,271927.0,21.7177,21.7439,21.6915,21.7264,271927.0
2019-04-10 15:30:00,24.89,24.97,24.89,24.94,410805.0,21.7264,21.7963,21.7264,21.7701,410805.0
2019-04-10 15:40:00,24.94,24.98,24.92,24.97,635131.0,21.7701,21.805,21.7526,21.7963,635131.0
2019-04-10 15:50:00,24.96,25.01,24.96,24.99,1854994.0,21.7875,21.8312,21.7875,21.8137,1854994.0
2019-04-11 09:30:00,25.08,25.31,25.05,25.26,590659.0,21.8923,22.093,21.8661,22.0494,590659.0
2019-04-11 09:40:00,25.25,25.3,25.09,25.23,282375.0,22.0407,22.0843,21.901,22.0232,282375.0
2019-04-11 09:50:00,25.22,25.3,25.17,25.3,283082.0,22.0145,22.0843,21.9708,22.0843,283082.0
2019-04-11 10:00:00,25.3,25.35,25.15,25.17,347790.0,22.0843,22.128,21.9534,21.9708,347790.0
2019-04-11 10:10:00,25.17,25.25,25.15,25.23,169469.0,21.9708,22.0407,21.9534,22.0232,169469.0
2019-04-11 10:20:00,25.23,25.31,25.22,25.3,249286.0,22.0232,22.093,22.0145,22.0843,249286.0
2019-04-11 10:30:00,25.29,25.32,25.22,25.27,333569.0,22.0756,22.1018,22.0145,22.0581,333569.0
2019-04-11 10:40:00,25.27,25.3,25.25,25.27,97601.0,22.0581,22.0843,22.0407,22.0581,97601.0
2019-04-11 10:50:00,25.27,25.34,25.25,25.3,380837.0,22.0581,22.1192,22.0407,22.0843,380837.0
2019-04-11 11:00:00,25.3,25.32,25.24,25.29,281298.0,22.0843,22.1018,22.0319,22.0756,281298.0
2019-04-11 11:10:00,25.28,25.32,25.24,25.28,284035.0,22.0669,22.1018,22.0319,22.0669,284035.0
2019-04-11 11:20:00,25.28,25.32,25.26,25.3,200826.0,22.0669,22.1018,22.0494,22.0843,200826.0
2019-04-11 11:30:00,25.3,25.31,25.26,25.27,230791.0,22.0843,22.093,22.0494,22.0581,230791.0
2019-04-11 11:40:00,25.27,25.29,25.22,25.28,375939.0,22.0581,22.0756,22.0145,22.0669,375939.0
2019-04-11 11:50:00,25.29,25.3,25.24,25.27,246878.0,22.0756,22.0843,22.0319,22.0581,246878.0
2019-04-11 12:00:00,25.28,25.29,25.25,25.28,154896.0,22.0669,22.0756,22.0407,22.0669,154896.0
2019-04-11 12:10:00,25.27,25.32,25.27,25.3,172246.0,22.0581,22.1018,22.0581,22.0843,172246.0
2019-04-11 12:20:00,25.3,25.32,25.28,25.3,138424.0,22.0843,22.1018,22.0669,22.0843,138424.0
2019-04-11 12:30:00,25.3,25.31,25.28,25.3,274539.0,22.0843,22.093,22.0669,22.0843,274539.0
2019-04-11 12:40:00,25.3,25.31,25.25,25.3,275470.0,22.0843,22.093,22.0407,22.0843,275470.0
2019-04-11 12:50:00,25.3,25.32,25.27,25.3,214689.0,22.0843,22.1018,22.0581,22.0843,214689.0
2019-04-11 13:00:00,25.3,25.31,25.29,25.3,273923.0,22.0843,22.093,22.0756,22.0843,273923.0
2019-04-11 13:10:00,25.3,25.32,25.3,25.3,148450.0,22.0843,22.1018,22.0843,22.0843,148450.0
2019-04-11 13:20:00,25.3,25.32,25.3,25.31,111585.0,22.0843,22.1018,22.0843,22.093,111585.0
2019-04-11 13:30:00,25.31,25.35,25.31,25.35,134703.0,22.093,22.128,22.093,22.128,134703.0
2019-04-11 13:40:00,25.34,25.35,25.32,25.33,229498.0,22.1192,22.128,22.1018,22.1105,229498.0
2019-04-11 13:50:00,25.33,25.38,25.33,25.35,124296.0,22.1105,22.1541,22.1105,22.128,124296.0
2019-04-11 14:00:00,25.35,25.39,25.34,25.38,117606.0,22.128,22.1629,22.1192,22.1541,117606.0
2019-04-11 14:10:00,25.37,25.39,25.34,25.38,181620.0,22.1454,22.1629,22.1192,22.1541,181620.0
2019-04-11 14:20:00,25.38,25.47,25.37,25.44,514694.0,22.1541,22.2327,22.1454,22.2065,514694.0
2019-04-11 14:30:00,25.44,25.52,25.4,25.49,561594.0,22.2065,22.2763,22.1716,22.2502,561594.0
2019-04-11 14:40:00,25.49,25.51,25.35,25.46,434982.0,22.2502,22.2676,22.128,22.224,434982.0
2019-04-11 14:50:00,25.46,25.5,25.44,25.47,253906.0,22.224,22.2589,22.2065,22.2327,253906.0
2019-04-11 15:00:00,25.48,25.54,25.46,25.54,390405.0,22.2414,22.2938,22.224,22.2938,390405.0
2019-04-11 15:10:00,25.54,25.65,25.53,25.64,857574.0,22.2938,22.3898,22.2851,22.3811,857574.0
2019-04-11 15:20:00,25.65,25.71,25.61,25.63,790854.0,22.3898,22.4422,22.3549,22.3724,790854.0
2019-04-11 15:30:00,25.63,25.82,25.6,25.8,1216661.0,22.3724,22.5382,22.3462,22.5208,1216661.0
2019-04-11 15:40:00,25.8,25.87,25.73,25.81,2041897.0,22.5208,22.5819,22.4597,22.5295,2041897.0
2019-04-11 15:50:00,25.8,25.82,25.71,25.74,2733347.0,22.5208,22.5382,22.4422,22.4684,2733347.0
2019-04-12 09:30:00,25.77,25.97,25.74,25.78,831812.0,22.4946,22.6692,22.4684,22.5033,831812.0
2019-04-12 09:40:00,25.79,25.84,25.62,25.64,390615.0,22.512,22.5557,22.3636,22.3811,390615.0
2019-04-12 09:50:00,25.64,25.72,25.52,25.62,676811.0,22.3811,22.4509,22.2763,22.3636,676811.0
2019-04-12 10:00:00,25.63,25.68,25.53,25.57,287564.0,22.3724,22.416,22.2851,22.32,287564.0
2019-04-12 10:10:00,25.57,25.63,25.53,25.59,367590.0,22.32,22.3724,22.2851,22.3375,367590.0
2019-04-12 10:20:00,25.59,25.64,25.54,25.55,277083.0,22.3375,22.3811,22.2938,22.3025,277083.0
2019-04-12 10:30:00,25.56,25.6,25.54,25.55,194799.0,22.3113,22.3462,22.2938,22.3025,194799.0
2019-04-12 10:40:00,25.55,25.64,25.51,25.57,241475.0,22.3025,22.3811,22.2676,22.32,241475.0
2019-04-12 10:50:00,25.57,25.6,25.53,25.59,225800.0,22.32,22.3462,22.2851,22.3375,225800.0
2019-04-12 11:00:00,25.59,25.64,25.58,25.63,314161.0,22.3375,22.3811,22.3287,22.3724,314161.0
2019-04-12 11:10:00,25.63,25.64,25.58,25.61,140314.0,22.3724,22.3811,22.3287,22.3549,140314.0
2019-04-12 11:20:00,25.6,25.65,25.59,25.62,212023.0,22.3462,22.3898,22.3375,22.3636,212023.0
2019-04-12 11:30:00,25.62,25.65,25.6,25.6,119698.0,22.3636,22.3898,22.3462,22.3462,119698.0
2019-04-12 11:40:00,25.6,25.64,25.58,25.62,160732.0,22.3462,22.3811,22.3287,22.3636,160732.0
2019-04-12 11:50:00,25.62,25.62,25.59,25.6,80993.0,22.3636,22.3636,22.3375,22.3462,80993.0
2019-04-12 12:00:00,25.6,25.69,25.59,25.69,148066.0,22.3462,22.4247,22.3375,22.4247,148066.0
2019-04-12 12:10:00,25.68,25.72,25.67,25.68,127479.0,22.416,22.4509,22.4073,22.416,127479.0
2019-04-12 12:20:00,25.69,25.7,25.66,25.66,92010.0,22.4247,22.4335,22.3986,22.3986,92010.0
2019-04-12 12:30:00,25.67,25.7,25.65,25.7,156255.0,22.4073,22.4335,22.3898,22.4335,156255.0
2019-04-12 12:40:00,25.7,25.72,25.68,25.7,77276.0,22.4335,22.4509,22.416,22.4335,77276.0
2019-04-12 12:50:00,25.7,25.7,25.66,25.7,100783.0,22.4335,22.4335,22.3986,22.4335,100783.0
2019-04-12 13:00:00,25.7,25.71,25.66,25.69,168291.0,22.4335,22.4422,22.3986,22.4247,168291.0
2019-04-12 13:10:00,25.68,25.7,25.65,25.7,132312.0,22.416,22.4335,22.3898,22.4335,132312.0
2019-04-12 13:20:00,25.69,25.73,25.66,25.71,245903.0,22.4247,22.4597,22.3986,22.4422,245903.0
2019-04-12 13:30:00,25.71,25.76,25.7,25.74,184282.0,22.4422,22.4858,22.4335,22.4684,184282.0
2019-04-12 13:40:00,25.74,25.79,25.73,25.75,183128.0,22.4684,22.512,22.4597,22.4771,183128.0
2019-04-12 13:50:00,25.76,25.76,25.73,25.75,95196.0,22.4858,22.4858,22.4597,22.4771,95196.0
2019-04-12 14:00:00,25.75,25.76,25.73,25.74,144349.0,22.4771,22.4858,22.4597,22.4684,144349.0
2019-04-12 14:10:00,25.75,25.75,25.74,25.75,67615.0,22.4771,22.4771,22.4684,22.4771,67615.0
2019-04-12 14:20:00,25.74,25.77,25.73,25.76,160103.0,22.4684,22.4946,22.4597,22.4858,160103.0
2019-04-12 14:30:00,25.76,25.76,25.73,25.74,94214.0,22.4858,22.4858,22.4597,22.4684,94214.0
2019-04-12 14:40:00,25.73,25.77,25.66,25.68,357423.0,22.4597,22.4946,22.3986,22.416,357423.0
2019-04-12 14:50:00,25.68,25.75,25.64,25.69,211659.0,22.416,22.4771,22.3811,22.4247,211659.0
2019-04-12 15:00:00,25.69,25.71,25.66,25.7,169372.0,22.4247,22.4422,22.3986,22.4335,169372.0
2019-04-12 15:10:00,25.69,25.69,25.61,25.61,146696.0,22.4247,22.4247,22.3549,22.3549,146696.0
2019-04-12 15:20:00,25.61,25.66,25.6,25.64,199634.0,22.3549,22.3986,22.3462,22.3811,199634.0
2019-04-12 15:30:00,25.64,25.71,25.62,25.7,187708.0,22.3811,22.4422,22.3636,22.4335,187708.0
2019-04-12 15:40:00,25.7,25.7,25.63,25.64,216277.0,22.4335,22.4335,22.3724,22.3811,216277.0
2019-04-12 15:50:00,25.63,25.7,25.62,25.68,932004.0,22.3724,22.4335,22.3636,22.416,932004.0
2019-04-15 09:30:00,25.62,25.68,25.48,25.49,182902.0,22.3636,22.416,22.2414,22.2502,182902.0
2019-04-15 09:40:00,25.49,25.57,25.46,25.55,78612.0,22.2502,22.32,22.224,22.3025,78612.0
2019-04-15 09:50:00,25.55,25.59,25.53,25.55,112608.0,22.3025,22.3375,22.2851,22.3025,112608.0
2019-04-15 10:00:00,25.55,25.57,25.52,25.54,80857.0,22.3025,22.32,22.2763,22.2938,80857.0
2019-04-15 10:10:00,25.53,25.62,25.52,25.58,116467.0,22.2851,22.3636,22.2763,22.3287,116467.0
2019-04-15 10:20:00,25.58,25.61,25.54,25.59,115416.0,22.3287,22.3549,22.2938,22.3375,115416.0
2019-04-15 10:30:00,25.59,25.62,25.54,25.6,129296.0,22.3375,22.3636,22.2938,22.3462,129296.0
2019-04-15 10:40:00,25.6,25.61,25.53,25.55,58649.0,22.3462,22.3549,22.2851,22.3025,58649.0
2019-04-15 10:50:00,25.55,25.56,25.51,25.52,100220.0,22.3025,22.3113,22.2676,22.2763,100220.0
2019-04-15 11:00:00,25.51,25.52,25.44,25.45,187380.0,22.2676,22.2763,22.2065,22.2152,187380.0
2019-04-15 11:10:00,25.44,25.53,25.42,25.52,129292.0,22.2065,22.2851,22.1891,22.2763,129292.0
2019-04-15 11:20:00,25.52,25.54,25.5,25.53,55460.0,22.2763,22.2938,22.2589,22.2851,55460.0
2019-04-15 11:30:00,25.53,25.58,25.52,25.53,45186.0,22.2851,22.3287,22.2763,22.2851,45186.0
2019-04-15 11:40:00,25.53,25.58,25.52,25.57,69749.0,22.2851,22.3287,22.2763,22.32,69749.0
2019-04-15 11:50:00,25.57,25.59,25.56,25.56,53957.0,22.32,22.3375,22.3113,22.3113,53957.0
2019-04-15 12:00:00,25.57,25.58,25.53,25.54,46336.0,22.32,22.3287,22.2851,22.2938,46336.0
2019-04-15 12:10:00,25.55,25.58,25.54,25.57,47158.0,22.3025,22.3287,22.2938,22.32,47158.0
2019-04-15 12:20:00,25.57,25.61,25.55,25.56,74098.0,22.32,22.3549,22.3025,22.3113,74098.0
2019-04-15 12:30:00,25.56,25.57,25.55,25.57,39515.0,22.3113,22.32,22.3025,22.32,39515.0
2019-04-15 12:40:00,25.57,25.6,25.55,25.55,44264.0,22.32,22.3462,22.3025,22.3025,44264.0
2019-04-15 12:50:00,25.56,25.56,25.54,25.55,34905.0,22.3113,22.3113,22.2938,22.3025,34905.0
2019-04-15 13:00:00,25.55,25.57,25.53,25.54,57038.0,22.3025,22.32,22.2851,22.2938,57038.0
2019-04-15 13:10:00,25.54,25.55,25.52,25.53,34667.0,22.2938,22.3025,22.2763,22.2851,34667.0
2019-04-15 13:20:00,25.53,25.53,25.49,25.5,156676.0,22.2851,22.2851,22.2502,22.2589,156676.0
2019-04-15 13:30:00,25.5,25.53,25.49,25.51,50448.0,22.2589,22.2851,22.2502,22.2676,50448.0
2019-04-15 13:40:00,25.51,25.52,25.49,25.49,31582.0,22.2676,22.2763,22.2502,22.2502,31582.0
2019-04-15 13:50:00,25.49,25.5,25.48,25.48,41211.0,22.2502,22.2589,22.2414,22.2414,41211.0
2019-04-15 14:00:00,25.49,25.56,25.48,25.55,69499.0,22.2502,22.3113,22.2414,22.3025,69499.0
2019-04-15 14:10:00,25.56,25.56,25.51,25.51,70112.0,22.3113,22.3113,22.2676,22.2676,70112.0
2019-04-15 14:20:00,25.52,25.52,25.46,25.46,138986.0,22.2763,22.2763,22.224,22.224,138986.0
2019-04-15 14:30:00,25.46,25.46,25.39,25.39,185121.0,22.224,22.224,22.1629,22.1629,185121.0
2019-04-15 14:40:00,25.39,25.48,25.39,25.48,63988.0,22.1629,22.2414,22.1629,22.2414,63988.0
2019-04-15 14:50:00,25.48,25.5,25.46,25.48,95265.0,22.2414,22.2589,22.224,22.2414,95265.0
2019-04-15 15:00:00,25.48,25.51,25.47,25.48,57775.0,22.2414,22.2676,22.2327,22.2414,57775.0
2019-04-15 15:10:00,25.48,25.5,25.47,25.48,65797.0,22.2414,22.2589,22.2327,22.2414,65797.0
2019-04-15 15:20:00,25.47,25.49,25.47,25.49,105367.0,22.2327,22.2502,22.2327,22.2502,105367.0
2019-04-15 15:30:00,25.49,25.49,25.45,25.46,114090.0,22.2502,22.2502,22.2152,22.224,114090.0
2019-04-15 15:40:00,25.47,25.49,25.44,25.45,165286.0,22.2327,22.2502,22.2065,22.2152,165286.0
2019-04-15 15:50:00,25.44,25.5,25.44,25.47,558433.0,22.2065,22.2589,22.2065,22.2327,558433.0
2019-04-16 09:30:00,25.57,25.67,25.52,25.52,145647.0,22.32,22.4073,22.2763,22.2763,145647.0
2019-04-16 09:40:00,25.53,25.54,25.45,25.47,87267.0,22.2851,22.2938,22.2152,22.2327,87267.0
2019-04-16 09:50:00,25.47,25.55,25.46,25.51,124461.0,22.2327,22.3025,22.224,22.2676,124461.0
2019-04-16 10:00:00,25.51,25.52,25.5,25.52,22924.0,22.2676,22.2763,22.2589,22.2763,22924.0
2019-04-16 10:10:00,25.52,25.52,25.45,25.46,118072.0,22.2763,22.2763,22.2152,22.224,118072.0
2019-04-16 10:20:00,25.46,25.53,25.45,25.52,60522.0,22.224,22.2851,22.2152,22.2763,60522.0
2019-04-16 10:30:00,25.52,25.53,25.49,25.5,119168.0,22.2763,22.2851,22.2502,22.2589,119168.0
2019-04-16 10:40:00,25.5,25.5,25.44,25.45,45991.0,22.2589,22.2589,22.2065,22.2152,45991.0
2019-04-16 10:50:00,25.44,25.47,25.44,25.45,126975.0,22.2065,22.2327,22.2065,22.2152,126975.0
2019-04-16 11:00:00,25.46,25.48,25.44,25.46,99603.0,22.224,22.2414,22.2065,22.224,99603.0
2019-04-16 11:10:00,25.45,25.52,25.45,25.48,137771.0,22.2152,22.2763,22.2152,22.2414,137771.0
2019-04-16 11:20:00,25.47,25.49,25.46,25.49,29829.0,22.2327,22.2502,22.224,22.2502,29829.0
2019-04-16 11:30:00,25.49,25.49,25.47,25.48,38749.0,22.2502,22.2502,22.2327,22.2414,38749.0
2019-04-16 11:40:00,25.47,25.49,25.45,25.49,39581.0,22.2327,22.2502,22.2152,22.2502,39581.0
2019-04-16 11:50:00,25.49,25.55,25.47,25.54,59180.0,22.2502,22.3025,22.2327,22.2938,59180.0
2019-04-16 12:00:00,25.54,25.54,25.51,25.51,55302.0,22.2938,22.2938,22.2676,22.2676,55302.0
2019-04-16 12:10:00,25.52,25.57,25.51,25.55,50719.0,22.2763,22.32,22.2676,22.3025,50719.0
2019-04-16 12:20:00,25.54,25.56,25.52,25.55,119817.0,22.2938,22.3113,22.2763,22.3025,119817.0
2019-04-16 12:30:00,25.55,25.62,25.54,25.62,32362.0,22.3025,22.3636,22.2938,22.3636,32362.0
2019-04-16 12:40:00,25.62,25.62,25.54,25.6,116786.0,22.3636,22.3636,22.2938,22.3462,116786.0
2019-04-16 12:50:00,25.59,25.63,25.57,25.59,77809.0,22.3375,22.3724,22.32,22.3375,77809.0
2019-04-16 13:00:00,25.59,25.59,25.52,25.53,44031.0,22.3375,22.3375,22.2763,22.2851,44031.0
2019-04-16 13:10:00,25.53,25.56,25.51,25.54,33511.0,22.2851,22.3113,22.2676,22.2938,33511.0
2019-04-16 13:20:00,25.54,25.55,25.52,25.54,32865.0,22.2938,22.3025,22.2763,22.2938,32865.0
2019-04-16 13:30:00,25.53,25.54,25.52,25.53,48540.0,22.2851,22.2938,22.2763,22.2851,48540.0
2019-04-16 13:40:00,25.53,25.53,25.5,25.52,55036.0,22.2851,22.2851,22.2589,22.2763,55036.0
2019-04-16 13:50:00,25.52,25.52,25.48,25.51,63177.0,22.2763,22.2763,22.2414,22.2676,63177.0
2019-04-16 14:00:00,25.51,25.51,25.45,25.46,44976.0,22.2676,22.2676,22.2152,22.224,44976.0
2019-04-16 14:10:00,25.46,25.51,25.44,25.49,96641.0,22.224,22.2676,22.2065,22.2502,96641.0
2019-04-16 14:20:00,25.49,25.52,25.48,25.52,59768.0,22.2502,22.2763,22.2414,22.2763,59768.0
2019-04-16 14:30:00,25.52,25.55,25.49,25.54,183165.0,22.2763,22.3025,22.2502,22.2938,183165.0
2019-04-16 14:40:00,25.53,25.57,25.52,25.55,53782.0,22.2851,22.32,22.2763,22.3025,53782.0
2019-04-16 14:50:00,25.55,25.56,25.53,25.54,43215.0,22.3025,22.3113,22.2851,22.2938,43215.0
2019-04-16 15:00:00,25.54,25.59,25.53,25.58,75467.0,22.2938,22.3375,22.2851,22.3287,75467.0
2019-04-16 15:10:00,25.58,25.64,25.57,25.59,92890.0,22.3287,22.3811,22.32,22.3375,92890.0
2019-04-16 15:20:00,25.6,25.6,25.57,25.59,124941.0,22.3462,22.3462,22.32,22.3375,124941.0
2019-04-16 15:30:00,25.59,25.6,25.55,25.58,243664.0,22.3375,22.3462,22.3025,22.3287,243664.0
2019-04-16 15:40:00,25.58,25.6,25.56,25.58,156722.0,22.3287,22.3462,22.3113,22.3287,156722.0
2019-04-16 15:50:00,25.57,25.63,25.56,25.57,652212.0,22.32,22.3724,22.3113,22.32,652212.0
2019-04-17 09:30:00,25.75,25.86,25.67,25.71,179067.0,22.4771,22.5731,22.4073,22.4422,179067.0
2019-04-17 09:40:00,25.72,25.79,25.7,25.79,173297.0,22.4509,22.512,22.4335,22.512,173297.0
2019-04-17 09:50:00,25.8,25.88,25.79,25.86,336665.0,22.5208,22.5906,22.512,22.5731,336665.0
2019-04-17 10:00:00,25.87,25.9,25.83,25.89,160923.0,22.5819,22.608,22.5469,22.5993,160923.0
2019-04-17 10:10:00,25.88,25.95,25.88,25.9,130794.0,22.5906,22.6517,22.5906,22.608,130794.0
2019-04-17 10:20:00,25.89,25.9,25.83,25.85,63696.0,22.5993,22.608,22.5469,22.5644,63696.0
2019-04-17 10:30:00,25.84,25.87,25.8,25.8,90810.0,22.5557,22.5819,22.5208,22.5208,90810.0
2019-04-17 10:40:00,25.8,25.81,25.73,25.74,45451.0,22.5208,22.5295,22.4597,22.4684,45451.0
2019-04-17 10:50:00,25.74,25.74,25.67,25.67,41942.0,22.4684,22.4684,22.4073,22.4073,41942.0
2019-04-17 11:00:00,25.67,25.75,25.66,25.74,77789.0,22.4073,22.4771,22.3986,22.4684,77789.0
2019-04-17 11:10:00,25.74,25.76,25.7,25.72,37673.0,22.4684,22.4858,22.4335,22.4509,37673.0
2019-04-17 11:20:00,25.72,25.72,25.61,25.64,159434.0,22.4509,22.4509,22.3549,22.3811,159434.0
2019-04-17 11:30:00,25.64,25.66,25.61,25.65,51605.0,22.3811,22.3986,22.3549,22.3898,51605.0
2019-04-17 11:40:00,25.64,25.69,25.63,25.66,80714.0,22.3811,22.4247,22.3724,22.3986,80714.0
2019-04-17 11:50:00,25.66,25.67,25.64,25.67,43717.0,22.3986,22.4073,22.3811,22.4073,43717.0
2019-04-17 12:00:00,25.67,25.69,25.6,25.6,61635.0,22.4073,22.4247,22.3462,22.3462,61635.0
2019-04-17 12:10:00,25.6,25.6,25.52,25.52,95196.0,22.3462,22.3462,22.2763,22.2763,95196.0
2019-04-17 12:20:00,25.53,25.54,25.46,25.5,122085.0,22.2851,22.2938,22.224,22.2589,122085.0
2019-04-17 12:30:00,25.5,25.54,25.47,25.54,151735.0,22.2589,22.2938,22.2327,22.2938,151735.0
2019-04-17 12:40:00,25.54,25.56,25.5,25.52,62145.0,22.2938,22.3113,22.2589,22.2763,62145.0
2019-04-17 12:50:00,25.51,25.53,25.48,25.5,63030.0,22.2676,22.2851,22.2414,22.2589,63030.0
2019-04-17 13:00:00,25.5,25.5,25.48,25.49,52347.0,22.2589,22.2589,22.2414,22.2502,52347.0
2019-04-17 13:10:00,25.49,25.53,25.48,25.53,73621.0,22.2502,22.2851,22.2414,22.2851,73621.0
2019-04-17 13:20:00,25.53,25.56,25.5,25.52,101380.0,22.2851,22.3113,22.2589,22.2763,101380.0
2019-04-17 13:30:00,25.52,25.53,25.48,25.5,160431.0,22.2763,22.2851,22.2414,22.2589,160431.0
2019-04-17 13:40:00,25.49,25.5,25.44,25.44,59744.0,22.2502,22.2589,22.2065,22.2065,59744.0
2019-04-17 13:50:00,25.45,25.45,25.41,25.42,102912.0,22.2152,22.2152,22.1803,22.1891,102912.0
2019-04-17 14:00:00,25.43,25.46,25.42,25.46,96743.0,22.1978,22.224,22.1891,22.224,96743.0
2019-04-17 14:10:00,25.45,25.46,25.43,25.45,96225.0,22.2152,22.224,22.1978,22.2152,96225.0
2019-04-17 14:20:00,25.45,25.47,25.43,25.44,69664.0,22.2152,22.2327,22.1978,22.2065,69664.0
2019-04-17 14:30:00,25.44,25.46,25.43,25.45,71212.0,22.2065,22.224,22.1978,22.2152,71212.0
2019-04-17 14:40:00,25.45,25.46,25.44,25.46,168736.0,22.2152,22.224,22.2065,22.224,168736.0
2019-04-17 14:50:00,25.46,25.49,25.44,25.46,148326.0,22.224,22.2502,22.2065,22.224,148326.0
2019-04-17 15:00:00,25.46,25.48,25.45,25.47,58417.0,22.224,22.2414,22.2152,22.2327,58417.0
2019-04-17 15:10:00,25.48,25.51,25.46,25.51,155653.0,22.2414,22.2676,22.224,22.2676,155653.0
2019-04-17 15:20:00,25.5,25.51,25.47,25.5,80330.0,22.2589,22.2676,22.2327,22.2589,80330.0
2019-04-17 15:30:00,25.49,25.54,25.49,25.52,245432.0,22.2502,22.2938,22.2502,22.2763,245432.0
2019-04-17 15:40:00,25.52,25.54,25.5,25.54,183846.0,22.2763,22.2938,22.2589,22.2938,183846.0
2019-04-17 15:50:00,25.54,25.62,25.53,25.54,710790.0,22.2938,22.3636,22.2851,22.2938,710790.0
2019-04-18 09:30:00,25.5,25.68,25.5,25.62,234401.0,22.2589,22.416,22.2589,22.3636,234401.0
2019-04-18 09:40:00,25.63,25.69,25.61,25.66,62332.0,22.3724,22.4247,22.3549,22.3986,62332.0
2019-04-18 09:50:00,25.67,25.76,25.65,25.73,77869.0,22.4073,22.4858,22.3898,22.4597,77869.0
2019-04-18 10:00:00,25.73,25.82,25.69,25.74,160039.0,22.4597,22.5382,22.4247,22.4684,160039.0
2019-04-18 10:10:00,25.74,25.74,25.69,25.69,41819.0,22.4684,22.4684,22.4247,22.4247,41819.0
2019-04-18 10:20:00,25.69,25.69,25.62,25.69,132712.0,22.4247,22.4247,22.3636,22.4247,132712.0
2019-04-18 10:30:00,25.69,25.72,25.65,25.7,55748.0,22.4247,22.4509,22.3898,22.4335,55748.0
2019-04-18 10:40:00,25.69,25.72,25.67,25.7,58502.0,22.4247,22.4509,22.4073,22.4335,58502.0
2019-04-18 10:50:00,25.69,25.7,25.65,25.69,43602.0,22.4247,22.4335,22.3898,22.4247,43602.0
2019-04-18 11:00:00,25.68,25.74,25.67,25.73,54931.0,22.416,22.4684,22.4073,22.4597,54931.0
2019-04-18 11:10:00,25.72,25.73,25.67,25.68,61071.0,22.4509,22.4597,22.4073,22.416,61071.0
2019-04-18 11:20:00,25.68,25.68,25.62,25.63,39319.0,22.416,22.416,22.3636,22.3724,39319.0
2019-04-18 11:30:00,25.63,25.67,25.62,25.66,60622.0,22.3724,22.4073,22.3636,22.3986,60622.0
2019-04-18 11:40:00,25.66,25.68,25.65,25.67,37722.0,22.3986,22.416,22.3898,22.4073,37722.0
2019-04-18 11:50:00,25.66,25.69,25.64,25.69,33200.0,22.3986,22.4247,22.3811,22.4247,33200.0
2019-04-18 12:00:00,25.68,25.72,25.67,25.71,39671.0,22.416,22.4509,22.4073,22.4422,39671.0
2019-04-18 12:10:00,25.71,25.76,25.71,25.76,72119.0,22.4422,22.4858,22.4422,22.4858,72119.0
2019-04-18 12:20:00,25.76,25.76,25.68,25.74,98020.0,22.4858,22.4858,22.416,22.4684,98020.0
2019-04-18 12:30:00,25.74,25.79,25.74,25.78,52319.0,22.4684,22.512,22.4684,22.5033,52319.0
2019-04-18 12:40:00,25.78,25.87,25.77,25.87,123154.0,22.5033,22.5819,22.4946,22.5819,123154.0
2019-04-18 12:50:00,25.86,25.87,25.82,25.82,70861.0,22.5731,22.5819,22.5382,22.5382,70861.0
2019-04-18 13:00:00,25.82,25.85,25.79,25.79,65415.0,22.5382,22.5644,22.512,22.512,65415.0
2019-04-18 13:10:00,25.79,25.82,25.77,25.77,65931.0,22.512,22.5382,22.4946,22.4946,65931.0
2019-04-18 13:20:00,25.77,25.8,25.77,25.8,59684.0,22.4946,22.5208,22.4946,22.5208,59684.0
2019-04-18 13:30:00,25.79,25.8,25.77,25.77,46627.0,22.512,22.5208,22.4946,22.4946,46627.0
2019-04-18 13:40:00,25.78,25.78,25.74,25.77,51963.0,22.5033,22.5033,22.4684,22.4946,51963.0
2019-04-18 13:50:00,25.77,25.79,25.75,25.79,47708.0,22.4946,22.512,22.4771,22.512,47708.0
2019-04-18 14:00:00,25.78,25.79,25.75,25.77,43547.0,22.5033,22.512,22.4771,22.4946,43547.0
2019-04-18 14:10:00,25.77,25.79,25.75,25.78,67163.0,22.4946,22.512,22.4771,22.5033,67163.0
2019-04-18 14:20:00,25.78,25.8,25.77,25.79,63066.0,22.5033,22.5208,22.4946,22.512,63066.0
2019-04-18 14:30:00,25.79,25.8,25.79,25.8,29651.0,22.512,22.5208,22.512,22.5208,29651.0
2019-04-18 14:40:00,25.79,25.84,25.79,25.82,219422.0,22.512,22.5557,22.512,22.5382,219422.0
2019-04-18 14:50:00,25.82,25.82,25.76,25.76,70573.0,22.5382,22.5382,22.4858,22.4858,70573.0
2019-04-18 15:00:00,25.76,25.78,25.73,25.78,55159.0,22.4858,22.5033,22.4597,22.5033,55159.0
2019-04-18 15:10:00,25.78,25.8,25.74,25.75,76117.0,22.5033,22.5208,22.4684,22.4771,76117.0
2019-04-18 15:20:00,25.76,25.79,25.71,25.72,113289.0,22.4858,22.512,22.4422,22.4509,113289.0
2019-04-18 15:30:00,25.72,25.75,25.7,25.72,106177.0,22.4509,22.4771,22.4335,22.4509,106177.0
2019-04-18 15:40:00,25.72,25.77,25.69,25.76,198249.0,22.4509,22.4946,22.4247,22.4858,198249.0
2019-04-18 15:50:00,25.77,25.78,25.72,25.78,522587.0,22.4946,22.5033,22.4509,22.5033,522587.0
2019-04-22 09:30:00,25.68,25.75,25.6,25.61,153048.0,22.416,22.4771,22.3462,22.3549,153048.0
2019-04-22 09:40:00,25.6,25.69,25.56,25.56,109103.0,22.3462,22.4247,22.3113,22.3113,109103.0
2019-04-22 09:50:00,25.56,25.57,25.41,25.43,146169.0,22.3113,22.32,22.1803,22.1978,146169.0
2019-04-22 10:00:00,25.43,25.43,25.34,25.38,128327.0,22.1978,22.1978,22.1192,22.1541,128327.0
2019-04-22 10:10:00,25.38,25.41,25.34,25.36,115203.0,22.1541,22.1803,22.1192,22.1367,115203.0
2019-04-22 10:20:00,25.36,25.36,25.25,25.26,117132.0,22.1367,22.1367,22.0407,22.0494,117132.0
2019-04-22 10:30:00,25.26,25.29,25.21,25.23,72416.0,22.0494,22.0756,22.0058,22.0232,72416.0
2019-04-22 10:40:00,25.23,25.28,25.22,25.28,75634.0,22.0232,22.0669,22.0145,22.0669,75634.0
2019-04-22 10:50:00,25.28,25.29,25.25,25.28,155578.0,22.0669,22.0756,22.0407,22.0669,155578.0
2019-04-22 11:00:00,25.29,25.33,25.26,25.3,123871.0,22.0756,22.1105,22.0494,22.0843,123871.0
2019-04-22 11:10:00,25.3,25.4,25.3,25.39,97203.0,22.0843,22.1716,22.0843,22.1629,97203.0
2019-04-22 11:20:00,25.39,25.42,25.38,25.42,75207.0,22.1629,22.1891,22.1541,22.1891,75207.0
2019-04-22 11:30:00,25.43,25.45,25.42,25.43,34497.0,22.1978,22.2152,22.1891,22.1978,34497.0
2019-04-22 11:40:00,25.43,25.46,25.4,25.43,56340.0,22.1978,22.224,22.1716,22.1978,56340.0
2019-04-22 11:50:00,25.42,25.44,25.4,25.42,44298.0,22.1891,22.2065,22.1716,22.1891,44298.0
2019-04-22 12:00:00,25.41,25.46,25.4,25.46,69318.0,22.1803,22.224,22.1716,22.224,69318.0
2019-04-22 12:10:00,25.46,25.56,25.45,25.55,154168.0,22.224,22.3113,22.2152,22.3025,154168.0
2019-04-22 12:20:00,25.55,25.63,25.54,25.6,139455.0,22.3025,22.3724,22.2938,22.3462,139455.0
2019-04-22 12:30:00,25.6,25.61,25.57,25.6,51382.0,22.3462,22.3549,22.32,22.3462,51382.0
2019-04-22 12:40:00,25.6,25.62,25.59,25.6,56347.0,22.3462,22.3636,22.3375,22.3462,56347.0
2019-04-22 12:50:00,25.6,25.6,25.56,25.58,62361.0,22.3462,22.3462,22.3113,22.3287,62361.0
2019-04-22 13:00:00,25.58,25.6,25.57,25.57,37496.0,22.3287,22.3462,22.32,22.32,37496.0
2019-04-22 13:10:00,25.58,25.58,25.53,25.54,35773.0,22.3287,22.3287,22.2851,22.2938,35773.0
2019-04-22 13:20:00,25.54,25.55,25.53,25.53,38412.0,22.2938,22.3025,22.2851,22.2851,38412.0
2019-04-22 13:30:00,25.54,25.58,25.51,25.58,202665.0,22.2938,22.3287,22.2676,22.3287,202665.0
2019-04-22 13:40:00,25.57,25.6,25.57,25.58,30289.0,22.32,22.3462,22.32,22.3287,30289.0
2019-04-22 13:50:00,25.57,25.59,25.51,25.52,37140.0,22.32,22.3375,22.2676,22.2763,37140.0
2019-04-22 14:00:00,25.53,25.53,25.51,25.52,89875.0,22.2851,22.2851,22.2676,22.2763,89875.0
2019-04-22 14:10:00,25.51,25.53,25.51,25.52,44204.0,22.2676,22.2851,22.2676,22.2763,44204.0
2019-04-22 14:20:00,25.52,25.53,25.47,25.49,90081.0,22.2763,22.2851,22.2327,22.2502,90081.0
2019-04-22 14:30:00,25.49,25.49,25.43,25.44,61078.0,22.2502,22.2502,22.1978,22.2065,61078.0
2019-04-22 14:40:00,25.44,25.45,25.38,25.38,61450.0,22.2065,22.2152,22.1541,22.1541,61450.0
2019-04-22 14:50:00,25.38,25.39,25.36,25.37,53297.0,22.1541,22.1629,22.1367,22.1454,53297.0
2019-04-22 15:00:00,25.37,25.39,25.34,25.37,64263.0,22.1454,22.1629,22.1192,22.1454,64263.0
2019-04-22 15:10:00,25.37,25.47,25.36,25.46,83071.0,22.1454,22.2327,22.1367,22.224,83071.0
2019-04-22 15:20:00,25.46,25.47,25.41,25.41,55768.0,22.224,22.2327,22.1803,22.1803,55768.0
2019-04-22 15:30:00,25.42,25.44,25.41,25.43,103493.0,22.1891,22.2065,22.1803,22.1978,103493.0
2019-04-22 15:40:00,25.43,25.45,25.4,25.4,107104.0,22.1978,22.2152,22.1716,22.1716,107104.0
2019-04-22 15:50:00,25.41,25.5,25.4,25.5,500469.0,22.1803,22.2589,22.1716,22.2589,500469.0
2019-04-23 09:30:00,25.48,25.52,25.37,25.49,255682.0,22.2414,22.2763,22.1454,22.2502,255682.0
2019-04-23 09:40:00,25.5,25.51,25.4,25.43,127133.0,22.2589,22.2676,22.1716,22.1978,127133.0
2019-04-23 09:50:00,25.43,25.44,25.36,25.39,147629.0,22.1978,22.2065,22.1367,22.1629,147629.0
2019-04-23 10:00:00,25.39,25.39,25.29,25.3,101745.0,22.1629,22.1629,22.0756,22.0843,101745.0
2019-04-23 10:10:00,25.29,25.3,25.16,25.19,288783.0,22.0756,22.0843,21.9621,21.9883,288783.0
2019-04-23 10:20:00,25.18,25.23,25.17,25.19,150172.0,21.9796,22.0232,21.9708,21.9883,150172.0
2019-04-23 10:30:00,25.19,25.21,25.16,25.2,91522.0,21.9883,22.0058,21.9621,21.997,91522.0
2019-04-23 10:40:00,25.2,25.21,25.12,25.13,73402.0,21.997,22.0058,21.9272,21.9359,73402.0
2019-04-23 10:50:00,25.13,25.16,25.07,25.08,146372.0,21.9359,21.9621,21.8835,21.8923,146372.0
2019-04-23 11:00:00,25.08,25.16,25.07,25.14,110530.0,21.8923,21.9621,21.8835,21.9446,110530.0
2019-04-23 11:10:00,25.13,25.19,25.12,25.16,83030.0,21.9359,21.9883,21.9272,21.9621,83030.0
2019-04-23 11:20:00,25.16,25.21,25.14,25.17,100026.0,21.9621,22.0058,21.9446,21.9708,100026.0
2019-04-23 11:30:00,25.17,25.2,25.13,25.19,224688.0,21.9708,21.997,21.9359,21.9883,224688.0
2019-04-23 11:40:00,25.2,25.21,25.18,25.21,167495.0,21.997,22.0058,21.9796,22.0058,167495.0
2019-04-23 11:50:00,25.2,25.26,25.19,25.21,117448.0,21.997,22.0494,21.9883,22.0058,117448.0
2019-04-23 12:00:00,25.21,25.26,25.21,25.25,119332.0,22.0058,22.0494,22.0058,22.0407,119332.0
2019-04-23 12:10:00,25.25,25.29,25.24,25.29,46214.0,22.0407,22.0756,22.0319,22.0756,46214.0
2019-04-23 12:20:00,25.29,25.29,25.25,25.26,43602.0,22.0756,22.0756,22.0407,22.0494,43602.0
2019-04-23 12:30:00,25.26,25.31,25.25,25.31,72604.0,22.0494,22.093,22.0407,22.093,72604.0
2019-04-23 12:40:00,25.31,25.31,25.29,25.29,31304.0,22.093,22.093,22.0756,22.0756,31304.0
2019-04-23 12:50:00,25.29,25.3,25.26,25.3,66070.0,22.0756,22.0843,22.0494,22.0843,66070.0
2019-04-23 13:00:00,25.3,25.34,25.28,25.3,75913.0,22.0843,22.1192,22.0669,22.0843,75913.0
2019-04-23 13:10:00,25.3,25.31,25.28,25.29,46698.0,22.0843,22.093,22.0669,22.0756,46698.0
2019-04-23 13:20:00,25.29,25.3,25.26,25.3,76699.0,22.0756,22.0843,22.0494,22.0843,76699.0
2019-04-23 13:30:00,25.29,25.3,25.26,25.3,49701.0,22.0756,22.0843,22.0494,22.0843,49701.0
2019-04-23 13:40:00,25.3,25.3,25.24,25.24,71574.0,22.0843,22.0843,22.0319,22.0319,71574.0
2019-04-23 13:50:00,25.24,25.28,25.23,25.27,65689.0,22.0319,22.0669,22.0232,22.0581,65689.0
2019-04-23 14:00:00,25.26,25.27,25.24,25.27,72173.0,22.0494,22.0581,22.0319,22.0581,72173.0
2019-04-23 14:10:00,25.27,25.28,25.26,25.27,45122.0,22.0581,22.0669,22.0494,22.0581,45122.0
2019-04-23 14:20:00,25.27,25.32,25.27,25.32,60381.0,22.0581,22.1018,22.0581,22.1018,60381.0
2019-04-23 14:30:00,25.32,25.34,25.3,25.3,78379.0,22.1018,22.1192,22.0843,22.0843,78379.0
2019-04-23 14:40:00,25.3,25.31,25.29,25.3,26482.0,22.0843,22.093,22.0756,22.0843,26482.0
2019-04-23 14:50:00,25.3,25.3,25.27,25.27,29565.0,22.0843,22.0843,22.0581,22.0581,29565.0
2019-04-23 15:00:00,25.28,25.3,25.25,25.29,74453.0,22.0669,22.0843,22.0407,22.0756,74453.0
2019-04-23 15:10:00,25.29,25.3,25.26,25.28,98807.0,22.0756,22.0843,22.0494,22.0669,98807.0
2019-04-23 15:20:00,25.28,25.28,25.19,25.2,137355.0,22.0669,22.0669,21.9883,21.997,137355.0
2019-04-23 15:30:00,25.21,25.25,25.17,25.22,226295.0,22.0058,22.0407,21.9708,22.0145,226295.0
2019-04-23 15:40:00,25.22,25.26,25.14,25.17,311680.0,22.0145,22.0494,21.9446,21.9708,311680.0
2019-04-23 15:50:00,25.17,25.25,25.16,25.22,605851.0,21.9708,22.0407,21.9621,22.0145,605851.0
2019-04-24 09:30:00,25.37,25.39,25.22,25.3,178780.0,22.1454,22.1629,22.0145,22.0843,178780.0
2019-04-24 09:40:00,25.3,25.35,25.28,25.32,100857.0,22.0843,22.128,22.0669,22.1018,100857.0
2019-04-24 09:50:00,25.32,25.35,25.29,25.3,94296.0,22.1018,22.128,22.0756,22.0843,94296.0
2019-04-24 10:00:00,25.3,25.32,25.24,25.27,53586.0,22.0843,22.1018,22.0319,22.0581,53586.0
2019-04-24 10:10:00,25.27,25.28,25.22,25.28,70956.0,22.0581,22.0669,22.0145,22.0669,70956.0
2019-04-24 10:20:00,25.28,25.33,25.27,25.32,63589.0,22.0669,22.1105,22.0581,22.1018,63589.0
2019-04-24 10:30:00,25.32,25.37,25.29,25.36,155194.0,22.1018,22.1454,22.0756,22.1367,155194.0
2019-04-24 10:40:00,25.37,25.38,25.34,25.36,76888.0,22.1454,22.1541,22.1192,22.1367,76888.0
2019-04-24 10:50:00,25.36,25.36,25.33,25.35,38673.0,22.1367,22.1367,22.1105,22.128,38673.0
2019-04-24 11:00:00,25.35,25.39,25.33,25.36,62660.0,22.128,22.1629,22.1105,22.1367,62660.0
2019-04-24 11:10:00,25.36,25.36,25.32,25.33,47603.0,22.1367,22.1367,22.1018,22.1105,47603.0
2019-04-24 11:20:00,25.33,25.44,25.32,25.44,91722.0,22.1105,22.2065,22.1018,22.2065,91722.0
2019-04-24 11:30:00,25.44,25.5,25.43,25.5,167264.0,22.2065,22.2589,22.1978,22.2589,167264.0
2019-04-24 11:40:00,25.5,25.58,25.5,25.58,106787.0,22.2589,22.3287,22.2589,22.3287,106787.0
2019-04-24 11:50:00,25.57,25.57,25.52,25.54,67239.0,22.32,22.32,22.2763,22.2938,67239.0
2019-04-24 12:00:00,25.53,25.54,25.49,25.53,100880.0,22.2851,22.2938,22.2502,22.2851,100880.0
2019-04-24 12:10:00,25.53,25.54,25.51,25.52,89716.0,22.2851,22.2938,22.2676,22.2763,89716.0
2019-04-24 12:20:00,25.53,25.53,25.49,25.51,56754.0,22.2851,22.2851,22.2502,22.2676,56754.0
2019-04-24 12:30:00,25.51,25.51,25.48,25.49,55360.0,22.2676,22.2676,22.2414,22.2502,55360.0
2019-04-24 12:40:00,25.49,25.52,25.48,25.49,92227.0,22.2502,22.2763,22.2414,22.2502,92227.0
2019-04-24 12:50:00,25.49,25.51,25.48,25.49,77077.0,22.2502,22.2676,22.2414,22.2502,77077.0
2019-04-24 13:00:00,25.49,25.49,25.45,25.46,46539.0,22.2502,22.2502,22.2152,22.224,46539.0
2019-04-24 13:10:00,25.46,25.5,25.45,25.5,54405.0,22.224,22.2589,22.2152,22.2589,54405.0
2019-04-24 13:20:00,25.5,25.52,25.46,25.46,67866.0,22.2589,22.2763,22.224,22.224,67866.0
2019-04-24 13:30:00,25.46,25.52,25.46,25.51,92777.0,22.224,22.2763,22.224,22.2676,92777.0
2019-04-24 13:40:00,25.51,25.51,25.45,25.46,72198.0,22.2676,22.2676,22.2152,22.224,72198.0
2019-04-24 13:50:00,25.47,25.49,25.45,25.48,50417.0,22.2327,22.2502,22.2152,22.2414,50417.0
2019-04-24 14:00:00,25.47,25.51,25.46,25.5,56627.0,22.2327,22.2676,22.224,22.2589,56627.0
2019-04-24 14:10:00,25.5,25.5,25.47,25.49,34309.0,22.2589,22.2589,22.2327,22.2502,34309.0
2019-04-24 14:20:00,25.49,25.51,25.45,25.45,94491.0,22.2502,22.2676,22.2152,22.2152,94491.0
2019-04-24 14:30:00,25.45,25.46,25.43,25.44,68807.0,22.2152,22.224,22.1978,22.2065,68807.0
2019-04-24 14:40:00,25.44,25.51,25.43,25.51,65819.0,22.2065,22.2676,22.1978,22.2676,65819.0
2019-04-24 14:50:00,25.51,25.53,25.49,25.52,68187.0,22.2676,22.2851,22.2502,22.2763,68187.0
2019-04-24 15:00:00,25.53,25.6,25.52,25.6,148603.0,22.2851,22.3462,22.2763,22.3462,148603.0
2019-04-24 15:10:00,25.6,25.61,25.57,25.59,97811.0,22.3462,22.3549,22.32,22.3375,97811.0
2019-04-24 15:20:00,25.59,25.67,25.58,25.62,184123.0,22.3375,22.4073,22.3287,22.3636,184123.0
2019-04-24 15:30:00,25.62,25.65,25.61,25.64,148341.0,22.3636,22.3898,22.3549,22.3811,148341.0
2019-04-24 15:40:00,25.63,25.65,25.61,25.64,237577.0,22.3724,22.3898,22.3549,22.3811,237577.0
2019-04-24 15:50:00,25.64,25.65,25.57,25.57,487917.0,22.3811,22.3898,22.32,22.32,487917.0
2019-04-25 09:30:00,25.57,25.67,25.54,25.62,174122.0,22.32,22.4073,22.2938,22.3636,174122.0
2019-04-25 09:40:00,25.61,25.71,25.53,25.7,204155.0,22.3549,22.4422,22.2851,22.4335,204155.0
2019-04-25 09:50:00,25.7,25.77,25.69,25.73,169987.0,22.4335,22.4946,22.4247,22.4597,169987.0
2019-04-25 10:00:00,25.73,25.74,25.67,25.68,92685.0,22.4597,22.4684,22.4073,22.416,92685.0
2019-04-25 10:10:00,25.68,25.71,25.62,25.63,117530.0,22.416,22.4422,22.3636,22.3724,117530.0
2019-04-25 10:20:00,25.62,25.65,25.6,25.62,81952.0,22.3636,22.3898,22.3462,22.3636,81952.0
2019-04-25 10:30:00,25.61,25.62,25.54,25.6,67262.0,22.3549,22.3636,22.2938,22.3462,67262.0
2019-04-25 10:40:00,25.59,25.63,25.58,25.61,74726.0,22.3375,22.3724,22.3287,22.3549,74726.0
2019-04-25 10:50:00,25.61,25.62,25.58,25.58,36444.0,22.3549,22.3636,22.3287,22.3287,36444.0
2019-04-25 11:00:00,25.59,25.62,25.58,25.6,156509.0,22.3375,22.3636,22.3287,22.3462,156509.0
2019-04-25 11:10:00,25.6,25.62,25.59,25.6,30145.0,22.3462,22.3636,22.3375,22.3462,30145.0
2019-04-25 11:20:00,25.61,25.63,25.59,25.62,48546.0,22.3549,22.3724,22.3375,22.3636,48546.0
2019-04-25 11:30:00,25.62,25.74,25.61,25.73,72923.0,22.3636,22.4684,22.3549,22.4597,72923.0
2019-04-25 11:40:00,25.73,25.75,25.72,25.73,60716.0,22.4597,22.4771,22.4509,22.4597,60716.0
2019-04-25 11:50:00,25.72,25.87,25.71,25.85,216125.0,22.4509,22.5819,22.4422,22.5644,216125.0
2019-04-25 12:00:00,25.84,25.88,25.81,25.83,180756.0,22.5557,22.5906,22.5295,22.5469,180756.0
2019-04-25 12:10:00,25.83,25.85,25.79,25.83,108018.0,22.5469,22.5644,22.512,22.5469,108018.0
2019-04-25 12:20:00,25.83,25.85,25.81,25.83,74538.0,22.5469,22.5644,22.5295,22.5469,74538.0
2019-04-25 12:30:00,25.83,25.84,25.76,25.77,123963.0,22.5469,22.5557,22.4858,22.4946,123963.0
2019-04-25 12:40:00,25.77,25.79,25.74,25.79,68017.0,22.4946,22.512,22.4684,22.512,68017.0
2019-04-25 12:50:00,25.78,25.81,25.76,25.8,73398.0,22.5033,22.5295,22.4858,22.5208,73398.0
2019-04-25 13:00:00,25.81,25.83,25.73,25.75,123347.0,22.5295,22.5469,22.4597,22.4771,123347.0
2019-04-25 13:10:00,25.75,25.79,25.74,25.77,104831.0,22.4771,22.512,22.4684,22.4946,104831.0
2019-04-25 13:20:00,25.77,25.79,25.75,25.78,90101.0,22.4946,22.512,22.4771,22.5033,90101.0
2019-04-25 13:30:00,25.78,25.8,25.76,25.77,50265.0,22.5033,22.5208,22.4858,22.4946,50265.0
2019-04-25 13:40:00,25.77,25.79,25.75,25.75,68778.0,22.4946,22.512,22.4771,22.4771,68778.0
2019-04-25 13:50:00,25.75,25.8,25.75,25.78,68780.0,22.4771,22.5208,22.4771,22.5033,68780.0
2019-04-25 14:00:00,25.78,25.84,25.78,25.81,75805.0,22.5033,22.5557,22.5033,22.5295,75805.0
2019-04-25 14:10:00,25.81,25.81,25.74,25.77,147233.0,22.5295,22.5295,22.4684,22.4946,147233.0
2019-04-25 14:20:00,25.77,25.78,25.7,25.71,96708.0,22.4946,22.5033,22.4335,22.4422,96708.0
2019-04-25 14:30:00,25.71,25.74,25.7,25.73,70465.0,22.4422,22.4684,22.4335,22.4597,70465.0
2019-04-25 14:40:00,25.73,25.78,25.72,25.75,64960.0,22.4597,22.5033,22.4509,22.4771,64960.0
2019-04-25 14:50:00,25.75,25.77,25.71,25.73,79327.0,22.4771,22.4946,22.4422,22.4597,79327.0
2019-04-25 15:00:00,25.73,25.74,25.71,25.71,45546.0,22.4597,22.4684,22.4422,22.4422,45546.0
2019-04-25 15:10:00,25.71,25.72,25.7,25.7,62547.0,22.4422,22.4509,22.4335,22.4335,62547.0
2019-04-25 15:20:00,25.7,25.75,25.7,25.75,87939.0,22.4335,22.4771,22.4335,22.4771,87939.0
2019-04-25 15:30:00,25.75,25.77,25.74,25.77,123742.0,22.4771,22.4946,22.4684,22.4946,123742.0
2019-04-25 15:40:00,25.77,25.79,25.76,25.79,146939.0,22.4946,22.512,22.4858,22.512,146939.0
2019-04-25 15:50:00,25.79,25.83,25.77,25.77,628149.0,22.512,22.5469,22.4946,22.4946,628149.0
2019-04-26 09:30:00,25.1,25.3,24.83,25.11,739579.0,21.9097,22.0843,21.674,21.9185,739579.0
2019-04-26 09:40:00,25.11,25.16,24.98,25.05,391885.0,21.9185,21.9621,21.805,21.8661,391885.0
2019-04-26 09:50:00,25.06,25.1,25.01,25.03,500733.0,21.8748,21.9097,21.8312,21.8486,500733.0
2019-04-26 10:00:00,25.03,25.21,25.03,25.13,659154.0,21.8486,22.0058,21.8486,21.9359,659154.0
2019-04-26 10:10:00,25.14,25.25,25.06,25.14,425610.0,21.9446,22.0407,21.8748,21.9446,425610.0
2019-04-26 10:20:00,25.14,25.27,25.12,25.17,225764.0,21.9446,22.0581,21.9272,21.9708,225764.0
2019-04-26 10:30:00,25.18,25.2,25.12,25.14,261682.0,21.9796,21.997,21.9272,21.9446,261682.0
2019-04-26 10:40:00,25.14,25.14,25.0,25.02,173835.0,21.9446,21.9446,21.8224,21.8399,173835.0
2019-04-26 10:50:00,25.03,25.06,25.0,25.05,377461.0,21.8486,21.8748,21.8224,21.8661,377461.0
2019-04-26 11:00:00,25.05,25.05,24.83,24.85,291944.0,21.8661,21.8661,21.674,21.6915,291944.0
2019-04-26 11:10:00,24.85,24.88,24.8,24.83,211333.0,21.6915,21.7177,21.6479,21.674,211333.0
2019-04-26 11:20:00,24.84,24.85,24.77,24.85,186722.0,21.6828,21.6915,21.6217,21.6915,186722.0
2019-04-26 11:30:00,24.85,24.85,24.75,24.78,122338.0,21.6915,21.6915,21.6042,21.6304,122338.0
2019-04-26 11:40:00,24.78,24.87,24.77,24.82,128464.0,21.6304,21.709,21.6217,21.6653,128464.0
2019-04-26 11:50:00,24.82,24.83,24.76,24.76,120928.0,21.6653,21.674,21.6129,21.6129,120928.0
2019-04-26 12:00:00,24.76,24.83,24.75,24.82,200701.0,21.6129,21.674,21.6042,21.6653,200701.0
2019-04-26 12:10:00,24.83,24.85,24.82,24.84,116182.0,21.674,21.6915,21.6653,21.6828,116182.0
2019-04-26 12:20:00,24.83,24.84,24.82,24.83,111013.0,21.674,21.6828,21.6653,21.674,111013.0
2019-04-26 12:30:00,24.83,24.84,24.8,24.81,160198.0,21.674,21.6828,21.6479,21.6566,160198.0
2019-04-26 12:40:00,24.81,24.84,24.79,24.8,135536.0,21.6566,21.6828,21.6391,21.6479,135536.0
2019-04-26 12:50:00,24.8,24.84,24.77,24.84,177267.0,21.6479,21.6828,21.6217,21.6828,177267.0
2019-04-26 13:00:00,24.84,25.0,24.83,25.0,216885.0,21.6828,21.8224,21.674,21.8224,216885.0
2019-04-26 13:10:00,25.0,25.08,24.99,25.01,145399.0,21.8224,21.8923,21.8137,21.8312,145399.0
2019-04-26 13:20:00,25.01,25.02,24.9,24.96,443145.0,21.8312,21.8399,21.7352,21.7875,443145.0
2019-04-26 13:30:00,24.95,25.05,24.95,24.96,174656.0,21.7788,21.8661,21.7788,21.7875,174656.0
2019-04-26 13:40:00,24.96,25.01,24.94,24.98,220619.0,21.7875,21.8312,21.7701,21.805,220619.0
2019-04-26 13:50:00,24.99,25.02,24.95,25.02,68321.0,21.8137,21.8399,21.7788,21.8399,68321.0
2019-04-26 14:00:00,25.01,25.04,24.97,25.04,81151.0,21.8312,21.8574,21.7963,21.8574,81151.0
2019-04-26 14:10:00,25.04,25.09,25.01,25.04,145205.0,21.8574,21.901,21.8312,21.8574,145205.0
2019-04-26 14:20:00,25.04,25.13,25.03,25.09,113725.0,21.8574,21.9359,21.8486,21.901,113725.0
2019-04-26 14:30:00,25.09,25.1,25.05,25.09,83117.0,21.901,21.9097,21.8661,21.901,83117.0
2019-04-26 14:40:00,25.09,25.09,25.01,25.01,55085.0,21.901,21.901,21.8312,21.8312,55085.0
2019-04-26 14:50:00,25.01,25.07,24.99,25.07,92225.0,21.8312,21.8835,21.8137,21.8835,92225.0
2019-04-26 15:00:00,25.07,25.1,25.04,25.06,110960.0,21.8835,21.9097,21.8574,21.8748,110960.0
2019-04-26 15:10:00,25.05,25.06,25.01,25.05,139679.0,21.8661,21.8748,21.8312,21.8661,139679.0
2019-04-26 15:20:00,25.05,25.09,25.02,25.04,167344.0,21.8661,21.901,21.8399,21.8574,167344.0
2019-04-26 15:30:00,25.04,25.04,25.0,25.03,265597.0,21.8574,21.8574,21.8224,21.8486,265597.0
2019-04-26 15:40:00,25.03,25.07,25.0,25.02,249896.0,21.8486,21.8835,21.8224,21.8399,249896.0
2019-04-26 15:50:00,25.03,25.04,24.98,25.0,640582.0,21.8486,21.8574,21.805,21.8224,640582.0
2019-04-29 09:30:00,25.12,25.45,25.1,25.36,265848.0,21.9272,22.2152,21.9097,22.1367,265848.0
2019-04-29 09:40:00,25.36,25.5,25.36,25.48,173567.0,22.1367,22.2589,22.1367,22.2414,173567.0
2019-04-29 09:50:00,25.49,25.62,25.48,25.61,250226.0,22.2502,22.3636,22.2414,22.3549,250226.0
2019-04-29 10:00:00,25.61,25.62,25.44,25.45,210026.0,22.3549,22.3636,22.2065,22.2152,210026.0
2019-04-29 10:10:00,25.45,25.53,25.44,25.47,237425.0,22.2152,22.2851,22.2065,22.2327,237425.0
2019-04-29 10:20:00,25.47,25.47,25.41,25.43,113234.0,22.2327,22.2327,22.1803,22.1978,113234.0
2019-04-29 10:30:00,25.43,25.5,25.42,25.46,146798.0,22.1978,22.2589,22.1891,22.224,146798.0
2019-04-29 10:40:00,25.46,25.51,25.43,25.49,116940.0,22.224,22.2676,22.1978,22.2502,116940.0
2019-04-29 10:50:00,25.49,25.51,25.41,25.41,142649.0,22.2502,22.2676,22.1803,22.1803,142649.0
2019-04-29 11:00:00,25.41,25.46,25.36,25.39,176082.0,22.1803,22.224,22.1367,22.1629,176082.0
2019-04-29 11:10:00,25.39,25.41,25.31,25.31,135176.0,22.1629,22.1803,22.093,22.093,135176.0
2019-04-29 11:20:00,25.31,25.42,25.3,25.39,94330.0,22.093,22.1891,22.0843,22.1629,94330.0
2019-04-29 11:30:00,25.39,25.43,25.38,25.4,73232.0,22.1629,22.1978,22.1541,22.1716,73232.0
2019-04-29 11:40:00,25.41,25.49,25.39,25.49,68984.0,22.1803,22.2502,22.1629,22.2502,68984.0
2019-04-29 11:50:00,25.48,25.49,25.45,25.45,87972.0,22.2414,22.2502,22.2152,22.2152,87972.0
2019-04-29 12:00:00,25.45,25.46,25.42,25.44,139720.0,22.2152,22.224,22.1891,22.2065,139720.0
2019-04-29 12:10:00,25.45,25.52,25.44,25.48,70919.0,22.2152,22.2763,22.2065,22.2414,70919.0
2019-04-29 12:20:00,25.49,25.51,25.48,25.49,77286.0,22.2502,22.2676,22.2414,22.2502,77286.0
2019-04-29 12:30:00,25.49,25.53,25.47,25.51,108827.0,22.2502,22.2851,22.2327,22.2676,108827.0
2019-04-29 12:40:00,25.52,25.53,25.51,25.53,35801.0,22.2763,22.2851,22.2676,22.2851,35801.0
2019-04-29 12:50:00,25.53,25.54,25.52,25.53,45097.0,22.2851,22.2938,22.2763,22.2851,45097.0
2019-04-29 13:00:00,25.53,25.58,25.52,25.55,73291.0,22.2851,22.3287,22.2763,22.3025,73291.0
2019-04-29 13:10:00,25.54,25.56,25.52,25.56,59616.0,22.2938,22.3113,22.2763,22.3113,59616.0
2019-04-29 13:20:00,25.55,25.63,25.55,25.62,105982.0,22.3025,22.3724,22.3025,22.3636,105982.0
2019-04-29 13:30:00,25.61,25.64,25.59,25.6,72333.0,22.3549,22.3811,22.3375,22.3462,72333.0
2019-04-29 13:40:00,25.6,25.62,25.58,25.61,87481.0,22.3462,22.3636,22.3287,22.3549,87481.0
2019-04-29 13:50:00,25.61,25.61,25.55,25.55,51175.0,22.3549,22.3549,22.3025,22.3025,51175.0
2019-04-29 14:00:00,25.55,25.59,25.54,25.56,75013.0,22.3025,22.3375,22.2938,22.3113,75013.0
2019-04-29 14:10:00,25.56,25.57,25.55,25.55,34948.0,22.3113,22.32,22.3025,22.3025,34948.0
2019-04-29 14:20:00,25.55,25.59,25.54,25.55,121564.0,22.3025,22.3375,22.2938,22.3025,121564.0
2019-04-29 14:30:00,25.55,25.59,25.52,25.57,53034.0,22.3025,22.3375,22.2763,22.32,53034.0
2019-04-29 14:40:00,25.57,25.6,25.56,25.6,62493.0,22.32,22.3462,22.3113,22.3462,62493.0
2019-04-29 14:50:00,25.6,25.61,25.58,25.6,60899.0,22.3462,22.3549,22.3287,22.3462,60899.0
2019-04-29 15:00:00,25.61,25.65,25.59,25.62,103566.0,22.3549,22.3898,22.3375,22.3636,103566.0
2019-04-29 15:10:00,25.62,25.64,25.6,25.61,131968.0,22.3636,22.3811,22.3462,22.3549,131968.0
2019-04-29 15:20:00,25.61,25.61,25.57,25.57,84000.0,22.3549,22.3549,22.32,22.32,84000.0
2019-04-29 15:30:00,25.57,25.6,25.56,25.57,263589.0,22.32,22.3462,22.3113,22.32,263589.0
2019-04-29 15:40:00,25.58,25.6,25.56,25.58,246143.0,22.3287,22.3462,22.3113,22.3287,246143.0
2019-04-29 15:50:00,25.58,25.59,25.56,25.58,577378.0,22.3287,22.3375,22.3113,22.3287,577378.0
2019-04-30 09:30:00,25.66,25.77,25.58,25.59,166309.0,22.3986,22.4946,22.3287,22.3375,166309.0
2019-04-30 09:40:00,25.6,25.6,25.52,25.56,49612.0,22.3462,22.3462,22.2763,22.3113,49612.0
2019-04-30 09:50:00,25.56,25.56,25.49,25.54,64657.0,22.3113,22.3113,22.2502,22.2938,64657.0
2019-04-30 10:00:00,25.54,25.57,25.47,25.49,118764.0,22.2938,22.32,22.2327,22.2502,118764.0
2019-04-30 10:10:00,25.49,25.55,25.47,25.52,84742.0,22.2502,22.3025,22.2327,22.2763,84742.0
2019-04-30 10:20:00,25.52,25.52,25.47,25.48,59943.0,22.2763,22.2763,22.2327,22.2414,59943.0
2019-04-30 10:30:00,25.48,25.54,25.47,25.5,83083.0,22.2414,22.2938,22.2327,22.2589,83083.0
2019-04-30 10:40:00,25.51,25.54,25.5,25.54,130143.0,22.2676,22.2938,22.2589,22.2938,130143.0
2019-04-30 10:50:00,25.54,25.56,25.5,25.54,147463.0,22.2938,22.3113,22.2589,22.2938,147463.0
2019-04-30 11:00:00,25.53,25.55,25.46,25.49,52847.0,22.2851,22.3025,22.224,22.2502,52847.0
2019-04-30 11:10:00,25.49,25.52,25.48,25.51,41543.0,22.2502,22.2763,22.2414,22.2676,41543.0
2019-04-30 11:20:00,25.51,25.56,25.5,25.54,140588.0,22.2676,22.3113,22.2589,22.2938,140588.0
2019-04-30 11:30:00,25.54,25.67,25.54,25.66,163801.0,22.2938,22.4073,22.2938,22.3986,163801.0
2019-04-30 11:40:00,25.66,25.66,25.57,25.6,72719.0,22.3986,22.3986,22.32,22.3462,72719.0
2019-04-30 11:50:00,25.6,25.66,25.59,25.66,108078.0,22.3462,22.3986,22.3375,22.3986,108078.0
2019-04-30 12:00:00,25.66,25.68,25.64,25.65,51720.0,22.3986,22.416,22.3811,22.3898,51720.0
2019-04-30 12:10:00,25.64,25.67,25.64,25.65,68843.0,22.3811,22.4073,22.3811,22.3898,68843.0
2019-04-30 12:20:00,25.65,25.66,25.64,25.64,59283.0,22.3898,22.3986,22.3811,22.3811,59283.0
2019-04-30 12:30:00,25.64,25.72,25.64,25.72,44208.0,22.3811,22.4509,22.3811,22.4509,44208.0
2019-04-30 12:40:00,25.72,25.72,25.67,25.67,60349.0,22.4509,22.4509,22.4073,22.4073,60349.0
2019-04-30 12:50:00,25.67,25.69,25.62,25.64,59766.0,22.4073,22.4247,22.3636,22.3811,59766.0
2019-04-30 13:00:00,25.64,25.68,25.63,25.66,59297.0,22.3811,22.416,22.3724,22.3986,59297.0
2019-04-30 13:10:00,25.67,25.67,25.64,25.67,26058.0,22.4073,22.4073,22.3811,22.4073,26058.0
2019-04-30 13:20:00,25.67,25.68,25.65,25.68,52907.0,22.4073,22.416,22.3898,22.416,52907.0
2019-04-30 13:30:00,25.68,25.74,25.67,25.73,102724.0,22.416,22.4684,22.4073,22.4597,102724.0
2019-04-30 13:40:00,25.73,25.76,25.71,25.73,77457.0,22.4597,22.4858,22.4422,22.4597,77457.0
2019-04-30 13:50:00,25.73,25.79,25.73,25.78,171907.0,22.4597,22.512,22.4597,22.5033,171907.0
2019-04-30 14:00:00,25.78,25.83,25.77,25.8,87281.0,22.5033,22.5469,22.4946,22.5208,87281.0
2019-04-30 14:10:00,25.8,25.85,25.77,25.85,49851.0,22.5208,22.5644,22.4946,22.5644,49851.0
2019-04-30 14:20:00,25.85,25.87,25.84,25.87,52027.0,22.5644,22.5819,22.5557,22.5819,52027.0
2019-04-30 14:30:00,25.87,25.89,25.83,25.88,180584.0,22.5819,22.5993,22.5469,22.5906,180584.0
2019-04-30 14:40:00,25.88,25.88,25.83,25.86,86096.0,22.5906,22.5906,22.5469,22.5731,86096.0
2019-04-30 14:50:00,25.86,25.86,25.79,25.8,88798.0,22.5731,22.5731,22.512,22.5208,88798.0
2019-04-30 15:00:00,25.8,25.84,25.8,25.83,83441.0,22.5208,22.5557,22.5208,22.5469,83441.0
2019-04-30 15:10:00,25.83,25.86,25.79,25.79,90554.0,22.5469,22.5731,22.512,22.512,90554.0
2019-04-30 15:20:00,25.79,25.83,25.76,25.76,84792.0,22.512,22.5469,22.4858,22.4858,84792.0
2019-04-30 15:30:00,25.76,25.79,25.75,25.79,221988.0,22.4858,22.512,22.4771,22.512,221988.0
2019-04-30 15:40:00,25.79,25.79,25.75,25.76,197491.0,22.512,22.512,22.4771,22.4858,197491.0
2019-04-30 15:50:00,25.76,25.8,25.74,25.77,504652.0,22.4858,22.5208,22.4684,22.4946,504652.0
2019-05-01 09:30:00,25.78,25.8,25.66,25.67,120186.0,22.5033,22.5208,22.3986,22.4073,120186.0
2019-05-01 09:40:00,25.67,25.81,25.66,25.76,58757.0,22.4073,22.5295,22.3986,22.4858,58757.0
2019-05-01 09:50:00,25.76,25.82,25.73,25.8,157315.0,22.4858,22.5382,22.4597,22.5208,157315.0
2019-05-01 10:00:00,25.79,25.84,25.76,25.84,80511.0,22.512,22.5557,22.4858,22.5557,80511.0
2019-05-01 10:10:00,25.84,25.94,25.83,25.94,112923.0,22.5557,22.643,22.5469,22.643,112923.0
2019-05-01 10:20:00,25.94,26.03,25.93,26.01,270556.0,22.643,22.7215,22.6342,22.7041,270556.0
2019-05-01 10:30:00,26.0,26.01,25.97,25.97,141316.0,22.6953,22.7041,22.6692,22.6692,141316.0
2019-05-01 10:40:00,25.98,26.0,25.95,25.96,107764.0,22.6779,22.6953,22.6517,22.6604,107764.0
2019-05-01 10:50:00,25.96,25.96,25.91,25.95,118443.0,22.6604,22.6604,22.6168,22.6517,118443.0
2019-05-01 11:00:00,25.95,25.99,25.94,25.97,191004.0,22.6517,22.6866,22.643,22.6692,191004.0
2019-05-01 11:10:00,25.97,26.0,25.97,25.98,41579.0,22.6692,22.6953,22.6692,22.6779,41579.0
2019-05-01 11:20:00,25.98,25.98,25.92,25.95,47294.0,22.6779,22.6779,22.6255,22.6517,47294.0
2019-05-01 11:30:00,25.95,25.95,25.92,25.94,54920.0,22.6517,22.6517,22.6255,22.643,54920.0
2019-05-01 11:40:00,25.95,26.03,25.94,26.02,174305.0,22.6517,22.7215,22.643,22.7128,174305.0
2019-05-01 11:50:00,26.02,26.08,26.01,26.03,144231.0,22.7128,22.7652,22.7041,22.7215,144231.0
2019-05-01 12:00:00,26.03,26.05,25.98,26.0,126878.0,22.7215,22.739,22.6779,22.6953,126878.0
2019-05-01 12:10:00,26.01,26.01,25.87,25.88,85253.0,22.7041,22.7041,22.5819,22.5906,85253.0
2019-05-01 12:20:00,25.89,25.89,25.82,25.84,58065.0,22.5993,22.5993,22.5382,22.5557,58065.0
2019-05-01 12:30:00,25.84,25.85,25.81,25.83,45449.0,22.5557,22.5644,22.5295,22.5469,45449.0
2019-05-01 12:40:00,25.83,25.84,25.79,25.8,42166.0,22.5469,22.5557,22.512,22.5208,42166.0
2019-05-01 12:50:00,25.8,25.83,25.78,25.82,52605.0,22.5208,22.5469,22.5033,22.5382,52605.0
2019-05-01 13:00:00,25.82,25.86,25.79,25.8,58239.0,22.5382,22.5731,22.512,22.5208,58239.0
2019-05-01 13:10:00,25.8,25.8,25.77,25.79,29419.0,22.5208,22.5208,22.4946,22.512,29419.0
2019-05-01 13:20:00,25.79,25.82,25.78,25.81,20221.0,22.512,22.5382,22.5033,22.5295,20221.0
2019-05-01 13:30:00,25.81,25.83,25.79,25.79,88611.0,22.5295,22.5469,22.512,22.512,88611.0
2019-05-01 13:40:00,25.8,25.8,25.72,25.73,150030.0,22.5208,22.5208,22.4509,22.4597,150030.0
2019-05-01 13:50:00,25.73,25.74,25.72,25.73,77172.0,22.4597,22.4684,22.4509,22.4597,77172.0
2019-05-01 14:00:00,25.73,25.79,25.71,25.75,86495.0,22.4597,22.512,22.4422,22.4771,86495.0
2019-05-01 14:10:00,25.75,25.78,25.74,25.76,40964.0,22.4771,22.5033,22.4684,22.4858,40964.0
2019-05-01 14:20:00,25.76,25.76,25.73,25.75,44864.0,22.4858,22.4858,22.4597,22.4771,44864.0
2019-05-01 14:30:00,25.74,25.76,25.63,25.63,77933.0,22.4684,22.4858,22.3724,22.3724,77933.0
2019-05-01 14:40:00,25.63,25.7,25.62,25.7,45780.0,22.3724,22.4335,22.3636,22.4335,45780.0
2019-05-01 14:50:00,25.7,25.74,25.69,25.71,97988.0,22.4335,22.4684,22.4247,22.4422,97988.0
2019-05-01 15:00:00,25.71,25.73,25.66,25.69,55106.0,22.4422,22.4597,22.3986,22.4247,55106.0
2019-05-01 15:10:00,25.7,25.71,25.68,25.69,68399.0,22.4335,22.4422,22.416,22.4247,68399.0
2019-05-01 15:20:00,25.7,25.7,25.66,25.69,92980.0,22.4335,22.4335,22.3986,22.4247,92980.0
2019-05-01 15:30:00,25.68,25.69,25.62,25.64,115612.0,22.416,22.4247,22.3636,22.3811,115612.0
2019-05-01 15:40:00,25.64,25.65,25.58,25.61,152047.0,22.3811,22.3898,22.3287,22.3549,152047.0
2019-05-01 15:50:00,25.61,25.63,25.58,25.58,410633.0,22.3549,22.3724,22.3287,22.3287,410633.0
2019-05-02 09:30:00,25.64,26.1,25.53,25.55,452952.0,22.3811,22.7826,22.2851,22.3025,452952.0
2019-05-02 09:40:00,25.56,25.6,25.34,25.44,201069.0,22.3113,22.3462,22.1192,22.2065,201069.0
2019-05-02 09:50:00,25.43,25.55,25.39,25.42,164821.0,22.1978,22.3025,22.1629,22.1891,164821.0
2019-05-02 10:00:00,25.42,25.5,25.34,25.46,229410.0,22.1891,22.2589,22.1192,22.224,229410.0
2019-05-02 10:10:00,25.46,25.51,25.41,25.42,175572.0,22.224,22.2676,22.1803,22.1891,175572.0
2019-05-02 10:20:00,25.41,25.43,25.36,25.39,162154.0,22.1803,22.1978,22.1367,22.1629,162154.0
2019-05-02 10:30:00,25.39,25.41,25.36,25.37,90039.0,22.1629,22.1803,22.1367,22.1454,90039.0
2019-05-02 10:40:00,25.36,25.41,25.32,25.4,119541.0,22.1367,22.1803,22.1018,22.1716,119541.0
2019-05-02 10:50:00,25.39,25.48,25.37,25.45,160146.0,22.1629,22.2414,22.1454,22.2152,160146.0
2019-05-02 11:00:00,25.45,25.49,25.4,25.48,85268.0,22.2152,22.2502,22.1716,22.2414,85268.0
2019-05-02 11:10:00,25.47,25.47,25.36,25.37,134464.0,22.2327,22.2327,22.1367,22.1454,134464.0
2019-05-02 11:20:00,25.36,25.41,25.33,25.38,54569.0,22.1367,22.1803,22.1105,22.1541,54569.0
2019-05-02 11:30:00,25.38,25.39,25.34,25.35,61063.0,22.1541,22.1629,22.1192,22.128,61063.0
2019-05-02 11:40:00,25.34,25.46,25.33,25.43,138829.0,22.1192,22.224,22.1105,22.1978,138829.0
2019-05-02 11:50:00,25.43,25.46,25.39,25.46,53909.0,22.1978,22.224,22.1629,22.224,53909.0
2019-05-02 12:00:00,25.45,25.46,25.39,25.43,78663.0,22.2152,22.224,22.1629,22.1978,78663.0
2019-05-02 12:10:00,25.44,25.46,25.41,25.45,71509.0,22.2065,22.224,22.1803,22.2152,71509.0
2019-05-02 12:20:00,25.46,25.56,25.45,25.51,87745.0,22.224,22.3113,22.2152,22.2676,87745.0
2019-05-02 12:30:00,25.5,25.55,25.5,25.55,47899.0,22.2589,22.3025,22.2589,22.3025,47899.0
2019-05-02 12:40:00,25.55,25.6,25.53,25.55,66778.0,22.3025,22.3462,22.2851,22.3025,66778.0
2019-05-02 12:50:00,25.54,25.58,25.5,25.57,74967.0,22.2938,22.3287,22.2589,22.32,74967.0
2019-05-02 13:00:00,25.57,25.6,25.54,25.6,47119.0,22.32,22.3462,22.2938,22.3462,47119.0
2019-05-02 13:10:00,25.6,25.72,25.58,25.71,86450.0,22.3462,22.4509,22.3287,22.4422,86450.0
2019-05-02 13:20:00,25.71,25.73,25.67,25.69,43118.0,22.4422,22.4597,22.4073,22.4247,43118.0
2019-05-02 13:30:00,25.68,25.73,25.65,25.73,46703.0,22.416,22.4597,22.3898,22.4597,46703.0
2019-05-02 13:40:00,25.73,25.73,25.69,25.69,34580.0,22.4597,22.4597,22.4247,22.4247,34580.0
2019-05-02 13:50:00,25.69,25.73,25.66,25.66,44090.0,22.4247,22.4597,22.3986,22.3986,44090.0
2019-05-02 14:00:00,25.66,25.67,25.59,25.66,178647.0,22.3986,22.4073,22.3375,22.3986,178647.0
2019-05-02 14:10:00,25.66,25.66,25.61,25.63,95049.0,22.3986,22.3986,22.3549,22.3724,95049.0
2019-05-02 14:20:00,25.64,25.68,25.62,25.67,81984.0,22.3811,22.416,22.3636,22.4073,81984.0
2019-05-02 14:30:00,25.67,25.67,25.65,25.65,39398.0,22.4073,22.4073,22.3898,22.3898,39398.0
2019-05-02 14:40:00,25.66,25.66,25.6,25.61,47192.0,22.3986,22.3986,22.3462,22.3549,47192.0
2019-05-02 14:50:00,25.61,25.63,25.58,25.62,61676.0,22.3549,22.3724,22.3287,22.3636,61676.0
2019-05-02 15:00:00,25.62,25.65,25.61,25.64,69930.0,22.3636,22.3898,22.3549,22.3811,69930.0
2019-05-02 15:10:00,25.65,25.66,25.62,25.66,95338.0,22.3898,22.3986,22.3636,22.3986,95338.0
2019-05-02 15:20:00,25.66,25.74,25.65,25.73,73179.0,22.3986,22.4684,22.3898,22.4597,73179.0
2019-05-02 15:30:00,25.74,25.77,25.68,25.76,151787.0,22.4684,22.4946,22.416,22.4858,151787.0
2019-05-02 15:40:00,25.76,25.8,25.72,25.73,280022.0,22.4858,22.5208,22.4509,22.4597,280022.0
2019-05-02 15:50:00,25.72,25.78,25.7,25.77,538665.0,22.4509,22.5033,22.4335,22.4946,538665.0
2019-05-03 09:30:00,25.79,25.84,25.58,25.79,115783.0,22.512,22.5557,22.3287,22.512,115783.0
2019-05-03 09:40:00,25.8,25.83,25.72,25.76,86813.0,22.5208,22.5469,22.4509,22.4858,86813.0
2019-05-03 09:50:00,25.76,25.77,25.62,25.72,181987.0,22.4858,22.4946,22.3636,22.4509,181987.0
2019-05-03 10:00:00,25.72,25.77,25.64,25.66,218444.0,22.4509,22.4946,22.3811,22.3986,218444.0
2019-05-03 10:10:00,25.66,25.68,25.54,25.57,84176.0,22.3986,22.416,22.2938,22.32,84176.0
2019-05-03 10:20:00,25.58,25.67,25.56,25.65,97287.0,22.3287,22.4073,22.3113,22.3898,97287.0
2019-05-03 10:30:00,25.66,25.82,25.66,25.79,78865.0,22.3986,22.5382,22.3986,22.512,78865.0
2019-05-03 10:40:00,25.78,25.79,25.71,25.72,53844.0,22.5033,22.512,22.4422,22.4509,53844.0
2019-05-03 10:50:00,25.72,25.77,25.7,25.7,95583.0,22.4509,22.4946,22.4335,22.4335,95583.0
2019-05-03 11:00:00,25.7,25.74,25.68,25.69,62644.0,22.4335,22.4684,22.416,22.4247,62644.0
2019-05-03 11:10:00,25.7,25.72,25.68,25.69,68523.0,22.4335,22.4509,22.416,22.4247,68523.0
2019-05-03 11:20:00,25.68,25.8,25.67,25.79,174157.0,22.416,22.5208,22.4073,22.512,174157.0
2019-05-03 11:30:00,25.79,25.81,25.78,25.8,91802.0,22.512,22.5295,22.5033,22.5208,91802.0
2019-05-03 11:40:00,25.8,25.86,25.78,25.82,222673.0,22.5208,22.5731,22.5033,22.5382,222673.0
2019-05-03 11:50:00,25.82,25.83,25.8,25.8,63592.0,22.5382,22.5469,22.5208,22.5208,63592.0
2019-05-03 12:00:00,25.8,25.87,25.79,25.86,86734.0,22.5208,22.5819,22.512,22.5731,86734.0
2019-05-03 12:10:00,25.86,25.87,25.84,25.85,26010.0,22.5731,22.5819,22.5557,22.5644,26010.0
2019-05-03 12:20:00,25.85,25.85,25.78,25.82,89292.0,22.5644,22.5644,22.5033,22.5382,89292.0
2019-05-03 12:30:00,25.82,25.84,25.81,25.82,33244.0,22.5382,22.5557,22.5295,22.5382,33244.0
2019-05-03 12:40:00,25.82,25.83,25.77,25.79,53870.0,22.5382,22.5469,22.4946,22.512,53870.0
2019-05-03 12:50:00,25.79,25.8,25.77,25.78,24100.0,22.512,22.5208,22.4946,22.5033,24100.0
2019-05-03 13:00:00,25.78,25.78,25.74,25.75,49785.0,22.5033,22.5033,22.4684,22.4771,49785.0
2019-05-03 13:10:00,25.75,25.79,25.74,25.75,70484.0,22.4771,22.512,22.4684,22.4771,70484.0
2019-05-03 13:20:00,25.75,25.76,25.73,25.74,60978.0,22.4771,22.4858,22.4597,22.4684,60978.0
2019-05-03 13:30:00,25.74,25.75,25.69,25.69,64632.0,22.4684,22.4771,22.4247,22.4247,64632.0
2019-05-03 13:40:00,25.69,25.7,25.65,25.65,49529.0,22.4247,22.4335,22.3898,22.3898,49529.0
2019-05-03 13:50:00,25.66,25.69,25.64,25.69,41663.0,22.3986,22.4247,22.3811,22.4247,41663.0
2019-05-03 14:00:00,25.69,25.69,25.67,25.68,42649.0,22.4247,22.4247,22.4073,22.416,42649.0
2019-05-03 14:10:00,25.68,25.72,25.67,25.69,50491.0,22.416,22.4509,22.4073,22.4247,50491.0
2019-05-03 14:20:00,25.7,25.73,25.69,25.7,46108.0,22.4335,22.4597,22.4247,22.4335,46108.0
2019-05-03 14:30:00,25.7,25.71,25.68,25.69,39130.0,22.4335,22.4422,22.416,22.4247,39130.0
2019-05-03 14:40:00,25.7,25.76,25.69,25.76,66687.0,22.4335,22.4858,22.4247,22.4858,66687.0
2019-05-03 14:50:00,25.76,25.76,25.72,25.72,44845.0,22.4858,22.4858,22.4509,22.4509,44845.0
2019-05-03 15:00:00,25.72,25.74,25.7,25.73,93921.0,22.4509,22.4684,22.4335,22.4597,93921.0
2019-05-03 15:10:00,25.73,25.74,25.7,25.71,63567.0,22.4597,22.4684,22.4335,22.4422,63567.0
2019-05-03 15:20:00,25.71,25.78,25.7,25.77,189486.0,22.4422,22.5033,22.4335,22.4946,189486.0
2019-05-03 15:30:00,25.77,25.77,25.67,25.69,184782.0,22.4946,22.4946,22.4073,22.4247,184782.0
2019-05-03 15:40:00,25.7,25.74,25.68,25.71,219980.0,22.4335,22.4684,22.416,22.4422,219980.0
2019-05-03 15:50:00,25.72,25.75,25.7,25.74,356024.0,22.4509,22.4771,22.4335,22.4684,356024.0
2019-05-06 09:30:00,25.56,25.73,25.49,25.58,145150.0,22.3113,22.4597,22.2502,22.3287,145150.0
2019-05-06 09:40:00,25.58,25.6,25.48,25.54,119320.0,22.3287,22.3462,22.2414,22.2938,119320.0
2019-05-06 09:50:00,25.54,25.59,25.52,25.57,150854.0,22.2938,22.3375,22.2763,22.32,150854.0
2019-05-06 10:00:00,25.56,25.6,25.51,25.57,128434.0,22.3113,22.3462,22.2676,22.32,128434.0
2019-05-06 10:10:00,25.57,25.62,25.56,25.62,63815.0,22.32,22.3636,22.3113,22.3636,63815.0
2019-05-06 10:20:00,25.62,25.65,25.57,25.6,74083.0,22.3636,22.3898,22.32,22.3462,74083.0
2019-05-06 10:30:00,25.6,25.62,25.46,25.48,119297.0,22.3462,22.3636,22.224,22.2414,119297.0
2019-05-06 10:40:00,25.48,25.49,25.42,25.45,149546.0,22.2414,22.2502,22.1891,22.2152,149546.0
2019-05-06 10:50:00,25.45,25.55,25.44,25.54,130711.0,22.2152,22.3025,22.2065,22.2938,130711.0
2019-05-06 11:00:00,25.53,25.57,25.52,25.54,101118.0,22.2851,22.32,22.2763,22.2938,101118.0
2019-05-06 11:10:00,25.54,25.55,25.51,25.54,88333.0,22.2938,22.3025,22.2676,22.2938,88333.0
2019-05-06 11:20:00,25.54,25.61,25.49,25.61,130092.0,22.2938,22.3549,22.2502,22.3549,130092.0
2019-05-06 11:30:00,25.61,25.61,25.54,25.59,76933.0,22.3549,22.3549,22.2938,22.3375,76933.0
2019-05-06 11:40:00,25.59,25.61,25.57,25.58,57697.0,22.3375,22.3549,22.32,22.3287,57697.0
2019-05-06 11:50:00,25.58,25.58,25.52,25.54,51675.0,22.3287,22.3287,22.2763,22.2938,51675.0
2019-05-06 12:00:00,25.54,25.56,25.52,25.54,65029.0,22.2938,22.3113,22.2763,22.2938,65029.0
2019-05-06 12:10:00,25.54,25.65,25.52,25.64,161667.0,22.2938,22.3898,22.2763,22.3811,161667.0
2019-05-06 12:20:00,25.64,25.65,25.61,25.63,29846.0,22.3811,22.3898,22.3549,22.3724,29846.0
2019-05-06 12:30:00,25.63,25.64,25.58,25.61,76129.0,22.3724,22.3811,22.3287,22.3549,76129.0
2019-05-06 12:40:00,25.61,25.61,25.57,25.58,78365.0,22.3549,22.3549,22.32,22.3287,78365.0
2019-05-06 12:50:00,25.59,25.6,25.53,25.55,88490.0,22.3375,22.3462,22.2851,22.3025,88490.0
2019-05-06 13:00:00,25.55,25.59,25.52,25.56,73253.0,22.3025,22.3375,22.2763,22.3113,73253.0
2019-05-06 13:10:00,25.56,25.59,25.55,25.57,56824.0,22.3113,22.3375,22.3025,22.32,56824.0
2019-05-06 13:20:00,25.57,25.61,25.56,25.61,29426.0,22.32,22.3549,22.3113,22.3549,29426.0
2019-05-06 13:30:00,25.61,25.62,25.57,25.62,60777.0,22.3549,22.3636,22.32,22.3636,60777.0
2019-05-06 13:40:00,25.62,25.64,25.56,25.57,81374.0,22.3636,22.3811,22.3113,22.32,81374.0
2019-05-06 13:50:00,25.56,25.57,25.53,25.55,60475.0,22.3113,22.32,22.2851,22.3025,60475.0
2019-05-06 14:00:00,25.55,25.55,25.51,25.51,65750.0,22.3025,22.3025,22.2676,22.2676,65750.0
2019-05-06 14:10:00,25.52,25.53,25.51,25.52,50294.0,22.2763,22.2851,22.2676,22.2763,50294.0
2019-05-06 14:20:00,25.52,25.57,25.51,25.56,85100.0,22.2763,22.32,22.2676,22.3113,85100.0
2019-05-06 14:30:00,25.56,25.59,25.55,25.55,103224.0,22.3113,22.3375,22.3025,22.3025,103224.0
2019-05-06 14:40:00,25.55,25.56,25.53,25.55,124771.0,22.3025,22.3113,22.2851,22.3025,124771.0
2019-05-06 14:50:00,25.55,25.61,25.55,25.6,167283.0,22.3025,22.3549,22.3025,22.3462,167283.0
2019-05-06 15:00:00,25.61,25.65,25.59,25.61,114937.0,22.3549,22.3898,22.3375,22.3549,114937.0
2019-05-06 15:10:00,25.61,25.63,25.6,25.61,158763.0,22.3549,22.3724,22.3462,22.3549,158763.0
2019-05-06 15:20:00,25.61,25.68,25.61,25.64,183469.0,22.3549,22.416,22.3549,22.3811,183469.0
2019-05-06 15:30:00,25.64,25.65,25.58,25.59,311868.0,22.3811,22.3898,22.3287,22.3375,311868.0
2019-05-06 15:40:00,25.58,25.66,25.58,25.64,316084.0,22.3287,22.3986,22.3287,22.3811,316084.0
2019-05-06 15:50:00,25.64,25.73,25.63,25.71,1238485.0,22.3811,22.4597,22.3724,22.4422,1238485.0
2019-05-07 09:30:00,25.64,25.69,25.53,25.64,101913.0,22.3811,22.4247,22.2851,22.3811,101913.0
2019-05-07 09:40:00,25.63,25.67,25.51,25.53,95713.0,22.3724,22.4073,22.2676,22.2851,95713.0
2019-05-07 09:50:00,25.53,25.58,25.48,25.54,71800.0,22.2851,22.3287,22.2414,22.2938,71800.0
2019-05-07 10:00:00,25.54,25.55,25.45,25.48,245958.0,22.2938,22.3025,22.2152,22.2414,245958.0
2019-05-07 10:10:00,25.48,25.5,25.45,25.47,86865.0,22.2414,22.2589,22.2152,22.2327,86865.0
2019-05-07 10:20:00,25.46,25.52,25.45,25.52,71065.0,22.224,22.2763,22.2152,22.2763,71065.0
2019-05-07 10:30:00,25.51,25.55,25.48,25.5,79800.0,22.2676,22.3025,22.2414,22.2589,79800.0
2019-05-07 10:40:00,25.49,25.56,25.47,25.55,67994.0,22.2502,22.3113,22.2327,22.3025,67994.0
2019-05-07 10:50:00,25.55,25.6,25.55,25.58,62233.0,22.3025,22.3462,22.3025,22.3287,62233.0
2019-05-07 11:00:00,25.58,25.68,25.56,25.67,131389.0,22.3287,22.416,22.3113,22.4073,131389.0
2019-05-07 11:10:00,25.67,25.67,25.58,25.61,141795.0,22.4073,22.4073,22.3287,22.3549,141795.0
2019-05-07 11:20:00,25.61,25.61,25.54,25.58,60681.0,22.3549,22.3549,22.2938,22.3287,60681.0
2019-05-07 11:30:00,25.59,25.62,25.55,25.58,46676.0,22.3375,22.3636,22.3025,22.3287,46676.0
2019-05-07 11:40:00,25.59,25.61,25.55,25.57,38220.0,22.3375,22.3549,22.3025,22.32,38220.0
2019-05-07 11:50:00,25.57,25.58,25.53,25.58,33951.0,22.32,22.3287,22.2851,22.3287,33951.0
2019-05-07 12:00:00,25.57,25.6,25.55,25.59,36807.0,22.32,22.3462,22.3025,22.3375,36807.0
2019-05-07 12:10:00,25.59,25.61,25.58,25.6,39210.0,22.3375,22.3549,22.3287,22.3462,39210.0
2019-05-07 12:20:00,25.59,25.67,25.59,25.66,68794.0,22.3375,22.4073,22.3375,22.3986,68794.0
2019-05-07 12:30:00,25.66,25.7,25.65,25.69,84798.0,22.3986,22.4335,22.3898,22.4247,84798.0
2019-05-07 12:40:00,25.69,25.71,25.66,25.69,66631.0,22.4247,22.4422,22.3986,22.4247,66631.0
2019-05-07 12:50:00,25.69,25.73,25.68,25.7,34337.0,22.4247,22.4597,22.416,22.4335,34337.0
2019-05-07 13:00:00,25.7,25.72,25.66,25.67,60417.0,22.4335,22.4509,22.3986,22.4073,60417.0
2019-05-07 13:10:00,25.67,25.69,25.63,25.66,44795.0,22.4073,22.4247,22.3724,22.3986,44795.0
2019-05-07 13:20:00,25.65,25.69,25.64,25.68,72186.0,22.3898,22.4247,22.3811,22.416,72186.0
2019-05-07 13:30:00,25.67,25.68,25.62,25.67,78562.0,22.4073,22.416,22.3636,22.4073,78562.0
2019-05-07 13:40:00,25.66,25.69,25.63,25.69,60792.0,22.3986,22.4247,22.3724,22.4247,60792.0
2019-05-07 13:50:00,25.69,25.71,25.67,25.69,34295.0,22.4247,22.4422,22.4073,22.4247,34295.0
2019-05-07 14:00:00,25.69,25.73,25.67,25.71,55956.0,22.4247,22.4597,22.4073,22.4422,55956.0
2019-05-07 14:10:00,25.71,25.74,25.7,25.74,81990.0,22.4422,22.4684,22.4335,22.4684,81990.0
2019-05-07 14:20:00,25.74,25.75,25.63,25.64,166475.0,22.4684,22.4771,22.3724,22.3811,166475.0
2019-05-07 14:30:00,25.64,25.66,25.62,25.64,109269.0,22.3811,22.3986,22.3636,22.3811,109269.0
2019-05-07 14:40:00,25.65,25.67,25.59,25.6,165243.0,22.3898,22.4073,22.3375,22.3462,165243.0
2019-05-07 14:50:00,25.6,25.65,25.58,25.64,83466.0,22.3462,22.3898,22.3287,22.3811,83466.0
2019-05-07 15:00:00,25.65,25.72,25.64,25.68,238708.0,22.3898,22.4509,22.3811,22.416,238708.0
2019-05-07 15:10:00,25.68,25.74,25.67,25.7,134080.0,22.416,22.4684,22.4073,22.4335,134080.0
2019-05-07 15:20:00,25.7,25.72,25.66,25.68,110712.0,22.4335,22.4509,22.3986,22.416,110712.0
2019-05-07 15:30:00,25.67,25.69,25.63,25.65,223712.0,22.4073,22.4247,22.3724,22.3898,223712.0
2019-05-07 15:40:00,25.66,25.72,25.64,25.69,280070.0,22.3986,22.4509,22.3811,22.4247,280070.0
2019-05-07 15:50:00,25.68,25.77,25.67,25.76,802920.0,22.416,22.4946,22.4073,22.4858,802920.0
2019-05-08 09:30:00,25.69,25.71,25.45,25.46,190983.0,22.4247,22.4422,22.2152,22.224,190983.0
2019-05-08 09:40:00,25.46,25.46,25.34,25.38,235976.0,22.224,22.224,22.1192,22.1541,235976.0
2019-05-08 09:50:00,25.38,25.45,25.37,25.39,131996.0,22.1541,22.2152,22.1454,22.1629,131996.0
2019-05-08 10:00:00,25.39,25.42,25.34,25.36,295297.0,22.1629,22.1891,22.1192,22.1367,295297.0
2019-05-08 10:10:00,25.36,25.47,25.35,25.41,212392.0,22.1367,22.2327,22.128,22.1803,212392.0
2019-05-08 10:20:00,25.41,25.44,25.35,25.4,61901.0,22.1803,22.2065,22.128,22.1716,61901.0
2019-05-08 10:30:00,25.4,25.43,25.36,25.38,80057.0,22.1716,22.1978,22.1367,22.1541,80057.0
2019-05-08 10:40:00,25.38,25.41,25.37,25.37,88644.0,22.1541,22.1803,22.1454,22.1454,88644.0
2019-05-08 10:50:00,25.37,25.39,25.33,25.36,264079.0,22.1454,22.1629,22.1105,22.1367,264079.0
2019-05-08 11:00:00,25.36,25.37,25.28,25.28,327086.0,22.1367,22.1454,22.0669,22.0669,327086.0
2019-05-08 11:10:00,25.28,25.33,25.27,25.32,231075.0,22.0669,22.1105,22.0581,22.1018,231075.0
2019-05-08 11:20:00,25.31,25.36,25.3,25.31,108672.0,22.093,22.1367,22.0843,22.093,108672.0
2019-05-08 11:30:00,25.31,25.33,25.27,25.27,95004.0,22.093,22.1105,22.0581,22.0581,95004.0
2019-05-08 11:40:00,25.27,25.28,25.22,25.25,106870.0,22.0581,22.0669,22.0145,22.0407,106870.0
2019-05-08 11:50:00,25.25,25.28,25.21,25.27,82874.0,22.0407,22.0669,22.0058,22.0581,82874.0
2019-05-08 12:00:00,25.27,25.27,25.21,25.24,75435.0,22.0581,22.0581,22.0058,22.0319,75435.0
2019-05-08 12:10:00,25.23,25.24,25.17,25.19,99215.0,22.0232,22.0319,21.9708,21.9883,99215.0
2019-05-08 12:20:00,25.19,25.23,25.17,25.22,78858.0,21.9883,22.0232,21.9708,22.0145,78858.0
2019-05-08 12:30:00,25.22,25.24,25.2,25.23,65416.0,22.0145,22.0319,21.997,22.0232,65416.0
2019-05-08 12:40:00,25.23,25.27,25.19,25.25,87851.0,22.0232,22.0581,21.9883,22.0407,87851.0
2019-05-08 12:50:00,25.26,25.3,25.24,25.29,79603.0,22.0494,22.0843,22.0319,22.0756,79603.0
2019-05-08 13:00:00,25.29,25.33,25.27,25.32,117087.0,22.0756,22.1105,22.0581,22.1018,117087.0
2019-05-08 13:10:00,25.31,25.38,25.3,25.36,90574.0,22.093,22.1541,22.0843,22.1367,90574.0
2019-05-08 13:20:00,25.35,25.36,25.3,25.3,47810.0,22.128,22.1367,22.0843,22.0843,47810.0
2019-05-08 13:30:00,25.3,25.32,25.29,25.3,101757.0,22.0843,22.1018,22.0756,22.0843,101757.0
2019-05-08 13:40:00,25.3,25.34,25.3,25.33,70190.0,22.0843,22.1192,22.0843,22.1105,70190.0
2019-05-08 13:50:00,25.32,25.33,25.29,25.29,30932.0,22.1018,22.1105,22.0756,22.0756,30932.0
2019-05-08 14:00:00,25.29,25.31,25.28,25.3,51203.0,22.0756,22.093,22.0669,22.0843,51203.0
2019-05-08 14:10:00,25.3,25.32,25.29,25.3,76449.0,22.0843,22.1018,22.0756,22.0843,76449.0
2019-05-08 14:20:00,25.3,25.34,25.28,25.32,79047.0,22.0843,22.1192,22.0669,22.1018,79047.0
2019-05-08 14:30:00,25.33,25.38,25.32,25.37,116794.0,22.1105,22.1541,22.1018,22.1454,116794.0
2019-05-08 14:40:00,25.38,25.42,25.37,25.42,98318.0,22.1541,22.1891,22.1454,22.1891,98318.0
2019-05-08 14:50:00,25.42,25.45,25.4,25.43,131128.0,22.1891,22.2152,22.1716,22.1978,131128.0
2019-05-08 15:00:00,25.43,25.45,25.41,25.41,88377.0,22.1978,22.2152,22.1803,22.1803,88377.0
2019-05-08 15:10:00,25.42,25.44,25.4,25.42,97085.0,22.1891,22.2065,22.1716,22.1891,97085.0
2019-05-08 15:20:00,25.42,25.44,25.41,25.43,141755.0,22.1891,22.2065,22.1803,22.1978,141755.0
2019-05-08 15:30:00,25.44,25.48,25.42,25.46,227837.0,22.2065,22.2414,22.1891,22.224,227837.0
2019-05-08 15:40:00,25.46,25.46,25.31,25.32,256153.0,22.224,22.224,22.093,22.1018,256153.0
2019-05-08 15:50:00,25.32,25.35,25.25,25.29,625794.0,22.1018,22.128,22.0407,22.0756,625794.0
2019-05-09 09:30:00,25.17,25.23,25.08,25.16,265178.0,21.9708,22.0232,21.8923,21.9621,265178.0
2019-05-09 09:40:00,25.16,25.16,25.02,25.04,182573.0,21.9621,21.9621,21.8399,21.8574,182573.0
2019-05-09 09:50:00,25.04,25.13,24.97,25.12,191016.0,21.8574,21.9359,21.7963,21.9272,191016.0
2019-05-09 10:00:00,25.12,25.13,25.07,25.08,206992.0,21.9272,21.9359,21.8835,21.8923,206992.0
2019-05-09 10:10:00,25.08,25.13,25.05,25.12,165328.0,21.8923,21.9359,21.8661,21.9272,165328.0
2019-05-09 10:20:00,25.12,25.12,25.02,25.05,90127.0,21.9272,21.9272,21.8399,21.8661,90127.0
2019-05-09 10:30:00,25.04,25.07,25.02,25.04,91037.0,21.8574,21.8835,21.8399,21.8574,91037.0
2019-05-09 10:40:00,25.04,25.11,25.03,25.11,71098.0,21.8574,21.9185,21.8486,21.9185,71098.0
2019-05-09 10:50:00,25.11,25.12,25.06,25.07,176098.0,21.9185,21.9272,21.8748,21.8835,176098.0
2019-05-09 11:00:00,25.07,25.15,25.06,25.13,190471.0,21.8835,21.9534,21.8748,21.9359,190471.0
2019-05-09 11:10:00,25.14,25.21,25.14,25.16,110159.0,21.9446,22.0058,21.9446,21.9621,110159.0
2019-05-09 11:20:00,25.17,25.17,25.08,25.11,142992.0,21.9708,21.9708,21.8923,21.9185,142992.0
2019-05-09 11:30:00,25.12,25.13,25.08,25.09,94988.0,21.9272,21.9359,21.8923,21.901,94988.0
2019-05-09 11:40:00,25.08,25.14,25.08,25.13,57426.0,21.8923,21.9446,21.8923,21.9359,57426.0
2019-05-09 11:50:00,25.13,25.18,25.1,25.15,54682.0,21.9359,21.9796,21.9097,21.9534,54682.0
2019-05-09 12:00:00,25.15,25.16,25.11,25.15,64381.0,21.9534,21.9621,21.9185,21.9534,64381.0
2019-05-09 12:10:00,25.14,25.2,25.13,25.19,46402.0,21.9446,21.997,21.9359,21.9883,46402.0
2019-05-09 12:20:00,25.18,25.21,25.14,25.19,138327.0,21.9796,22.0058,21.9446,21.9883,138327.0
2019-05-09 12:30:00,25.2,25.3,25.2,25.27,116600.0,21.997,22.0843,21.997,22.0581,116600.0
2019-05-09 12:40:00,25.27,25.31,25.25,25.28,87172.0,22.0581,22.093,22.0407,22.0669,87172.0
2019-05-09 12:50:00,25.28,25.3,25.26,25.28,79945.0,22.0669,22.0843,22.0494,22.0669,79945.0
2019-05-09 13:00:00,25.28,25.32,25.24,25.25,91204.0,22.0669,22.1018,22.0319,22.0407,91204.0
2019-05-09 13:10:00,25.26,25.29,25.23,25.25,42054.0,22.0494,22.0756,22.0232,22.0407,42054.0
2019-05-09 13:20:00,25.24,25.26,25.23,25.24,33053.0,22.0319,22.0494,22.0232,22.0319,33053.0
2019-05-09 13:30:00,25.25,25.26,25.23,25.25,60614.0,22.0407,22.0494,22.0232,22.0407,60614.0
2019-05-09 13:40:00,25.25,25.33,25.23,25.33,58909.0,22.0407,22.1105,22.0232,22.1105,58909.0
2019-05-09 13:50:00,25.33,25.33,25.29,25.29,59730.0,22.1105,22.1105,22.0756,22.0756,59730.0
2019-05-09 14:00:00,25.3,25.31,25.28,25.31,62085.0,22.0843,22.093,22.0669,22.093,62085.0
2019-05-09 14:10:00,25.31,25.32,25.29,25.3,84387.0,22.093,22.1018,22.0756,22.0843,84387.0
2019-05-09 14:20:00,25.3,25.34,25.27,25.29,117267.0,22.0843,22.1192,22.0581,22.0756,117267.0
2019-05-09 14:30:00,25.29,25.31,25.28,25.29,56792.0,22.0756,22.093,22.0669,22.0756,56792.0
2019-05-09 14:40:00,25.3,25.34,25.29,25.3,49938.0,22.0843,22.1192,22.0756,22.0843,49938.0
2019-05-09 14:50:00,25.3,25.31,25.27,25.28,30805.0,22.0843,22.093,22.0581,22.0669,30805.0
2019-05-09 15:00:00,25.28,25.29,25.18,25.18,80910.0,22.0669,22.0756,21.9796,21.9796,80910.0
2019-05-09 15:10:00,25.19,25.23,25.18,25.19,82465.0,21.9883,22.0232,21.9796,21.9883,82465.0
2019-05-09 15:20:00,25.2,25.24,25.17,25.22,89369.0,21.997,22.0319,21.9708,22.0145,89369.0
2019-05-09 15:30:00,25.23,25.3,25.23,25.29,179396.0,22.0232,22.0843,22.0232,22.0756,179396.0
2019-05-09 15:40:00,25.3,25.33,25.25,25.3,181890.0,22.0843,22.1105,22.0407,22.0843,181890.0
2019-05-09 15:50:00,25.3,25.35,25.3,25.35,482791.0,22.0843,22.128,22.0843,22.128,482791.0
2019-05-10 09:30:00,25.33,25.45,25.2,25.36,120381.0,22.1105,22.2152,21.997,22.1367,120381.0
2019-05-10 09:40:00,25.36,25.4,25.34,25.35,66598.0,22.1367,22.1716,22.1192,22.128,66598.0
2019-05-10 09:50:00,25.35,25.49,25.34,25.49,65946.0,22.128,22.2502,22.1192,22.2502,65946.0
2019-05-10 10:00:00,25.48,25.55,25.41,25.42,159986.0,22.2414,22.3025,22.1803,22.1891,159986.0
2019-05-10 10:10:00,25.42,25.42,25.33,25.4,117353.0,22.1891,22.1891,22.1105,22.1716,117353.0
2019-05-10 10:20:00,25.41,25.43,25.36,25.37,111087.0,22.1803,22.1978,22.1367,22.1454,111087.0
2019-05-10 10:30:00,25.37,25.38,25.35,25.36,62211.0,22.1454,22.1541,22.128,22.1367,62211.0
2019-05-10 10:40:00,25.36,25.37,25.24,25.24,140605.0,22.1367,22.1454,22.0319,22.0319,140605.0
2019-05-10 10:50:00,25.24,25.25,25.16,25.23,117609.0,22.0319,22.0407,21.9621,22.0232,117609.0
2019-05-10 11:00:00,25.23,25.29,25.22,25.25,97270.0,22.0232,22.0756,22.0145,22.0407,97270.0
2019-05-10 11:10:00,25.25,25.3,25.25,25.3,71323.0,22.0407,22.0843,22.0407,22.0843,71323.0
2019-05-10 11:20:00,25.3,25.32,25.23,25.24,111123.0,22.0843,22.1018,22.0232,22.0319,111123.0
2019-05-10 11:30:00,25.24,25.29,25.2,25.27,89340.0,22.0319,22.0756,21.997,22.0581,89340.0
2019-05-10 11:40:00,25.28,25.31,25.22,25.25,105840.0,22.0669,22.093,22.0145,22.0407,105840.0
2019-05-10 11:50:00,25.25,25.28,25.22,25.27,104085.0,22.0407,22.0669,22.0145,22.0581,104085.0
2019-05-10 12:00:00,25.27,25.32,25.26,25.3,86901.0,22.0581,22.1018,22.0494,22.0843,86901.0
2019-05-10 12:10:00,25.3,25.41,25.29,25.38,105308.0,22.0843,22.1803,22.0756,22.1541,105308.0
2019-05-10 12:20:00,25.37,25.38,25.31,25.35,96040.0,22.1454,22.1541,22.093,22.128,96040.0
2019-05-10 12:30:00,25.34,25.42,25.33,25.37,67024.0,22.1192,22.1891,22.1105,22.1454,67024.0
2019-05-10 12:40:00,25.36,25.39,25.35,25.38,68787.0,22.1367,22.1629,22.128,22.1541,68787.0
2019-05-10 12:50:00,25.38,25.42,25.37,25.4,53704.0,22.1541,22.1891,22.1454,22.1716,53704.0
2019-05-10 13:00:00,25.4,25.45,25.36,25.45,200048.0,22.1716,22.2152,22.1367,22.2152,200048.0
2019-05-10 13:10:00,25.45,25.5,25.43,25.46,149912.0,22.2152,22.2589,22.1978,22.224,149912.0
2019-05-10 13:20:00,25.46,25.49,25.44,25.45,266662.0,22.224,22.2502,22.2065,22.2152,266662.0
2019-05-10 13:30:00,25.45,25.53,25.44,25.51,45866.0,22.2152,22.2851,22.2065,22.2676,45866.0
2019-05-10 13:40:00,25.52,25.54,25.49,25.5,161818.0,22.2763,22.2938,22.2502,22.2589,161818.0
2019-05-10 13:50:00,25.51,25.53,25.48,25.52,121134.0,22.2676,22.2851,22.2414,22.2763,121134.0
2019-05-10 14:00:00,25.53,25.58,25.52,25.52,74718.0,22.2851,22.3287,22.2763,22.2763,74718.0
2019-05-10 14:10:00,25.52,25.57,25.52,25.55,81177.0,22.2763,22.32,22.2763,22.3025,81177.0
2019-05-10 14:20:00,25.55,25.61,25.54,25.6,108676.0,22.3025,22.3549,22.2938,22.3462,108676.0
2019-05-10 14:30:00,25.6,25.63,25.59,25.63,113908.0,22.3462,22.3724,22.3375,22.3724,113908.0
2019-05-10 14:40:00,25.63,25.64,25.6,25.62,102803.0,22.3724,22.3811,22.3462,22.3636,102803.0
2019-05-10 14:50:00,25.63,25.65,25.61,25.62,89138.0,22.3724,22.3898,22.3549,22.3636,89138.0
2019-05-10 15:00:00,25.63,25.67,25.62,25.64,124880.0,22.3724,22.4073,22.3636,22.3811,124880.0
2019-05-10 15:10:00,25.64,25.72,25.62,25.7,213907.0,22.3811,22.4509,22.3636,22.4335,213907.0
2019-05-10 15:20:00,25.71,25.75,25.7,25.71,297989.0,22.4422,22.4771,22.4335,22.4422,297989.0
2019-05-10 15:30:00,25.71,25.81,25.7,25.8,270485.0,22.4422,22.5295,22.4335,22.5208,270485.0
2019-05-10 15:40:00,25.81,25.87,25.77,25.86,676635.0,22.5295,22.5819,22.4946,22.5731,676635.0
2019-05-10 15:50:00,25.86,25.87,25.77,25.84,680506.0,22.5731,22.5819,22.4946,22.5557,680506.0
2019-05-13 09:30:00,25.65,25.65,25.49,25.51,160655.0,22.3898,22.3898,22.2502,22.2676,160655.0
2019-05-13 09:40:00,25.51,25.58,25.44,25.49,205276.0,22.2676,22.3287,22.2065,22.2502,205276.0
2019-05-13 09:50:00,25.48,25.49,25.31,25.41,131644.0,22.2414,22.2502,22.093,22.1803,131644.0
2019-05-13 10:00:00,25.41,25.41,25.35,25.38,115293.0,22.1803,22.1803,22.128,22.1541,115293.0
2019-05-13 10:10:00,25.38,25.38,25.28,25.29,111197.0,22.1541,22.1541,22.0669,22.0756,111197.0
2019-05-13 10:20:00,25.3,25.3,25.23,25.29,143000.0,22.0843,22.0843,22.0232,22.0756,143000.0
2019-05-13 10:30:00,25.28,25.31,25.24,25.29,60814.0,22.0669,22.093,22.0319,22.0756,60814.0
2019-05-13 10:40:00,25.3,25.34,25.29,25.32,59325.0,22.0843,22.1192,22.0756,22.1018,59325.0
2019-05-13 10:50:00,25.32,25.33,25.28,25.32,51498.0,22.1018,22.1105,22.0669,22.1018,51498.0
2019-05-13 11:00:00,25.33,25.34,25.26,25.29,102755.0,22.1105,22.1192,22.0494,22.0756,102755.0
2019-05-13 11:10:00,25.29,25.33,25.27,25.28,95743.0,22.0756,22.1105,22.0581,22.0669,95743.0
2019-05-13 11:20:00,25.29,25.32,25.28,25.29,50175.0,22.0756,22.1018,22.0669,22.0756,50175.0
2019-05-13 11:30:00,25.29,25.31,25.28,25.3,38195.0,22.0756,22.093,22.0669,22.0843,38195.0
2019-05-13 11:40:00,25.29,25.31,25.25,25.26,126804.0,22.0756,22.093,22.0407,22.0494,126804.0
2019-05-13 11:50:00,25.26,25.27,25.22,25.25,82096.0,22.0494,22.0581,22.0145,22.0407,82096.0
2019-05-13 12:00:00,25.26,25.31,25.25,25.28,165869.0,22.0494,22.093,22.0407,22.0669,165869.0
2019-05-13 12:10:00,25.29,25.31,25.24,25.27,42422.0,22.0756,22.093,22.0319,22.0581,42422.0
2019-05-13 12:20:00,25.27,25.28,25.24,25.26,40539.0,22.0581,22.0669,22.0319,22.0494,40539.0
2019-05-13 12:30:00,25.25,25.29,25.25,25.28,67422.0,22.0407,22.0756,22.0407,22.0669,67422.0
2019-05-13 12:40:00,25.28,25.32,25.27,25.32,33289.0,22.0669,22.1018,22.0581,22.1018,33289.0
2019-05-13 12:50:00,25.32,25.32,25.26,25.27,86706.0,22.1018,22.1018,22.0494,22.0581,86706.0
2019-05-13 13:00:00,25.26,25.32,25.26,25.3,146291.0,22.0494,22.1018,22.0494,22.0843,146291.0
2019-05-13 13:10:00,25.3,25.32,25.27,25.29,82788.0,22.0843,22.1018,22.0581,22.0756,82788.0
2019-05-13 13:20:00,25.29,25.32,25.27,25.32,36838.0,22.0756,22.1018,22.0581,22.1018,36838.0
2019-05-13 13:30:00,25.31,25.35,25.26,25.26,240847.0,22.093,22.128,22.0494,22.0494,240847.0
2019-05-13 13:40:00,25.27,25.28,25.19,25.21,141758.0,22.0581,22.0669,21.9883,22.0058,141758.0
2019-05-13 13:50:00,25.21,25.22,25.09,25.11,158221.0,22.0058,22.0145,21.901,21.9185,158221.0
2019-05-13 14:00:00,25.12,25.24,25.11,25.24,166140.0,21.9272,22.0319,21.9185,22.0319,166140.0
2019-05-13 14:10:00,25.24,25.25,25.16,25.25,185558.0,22.0319,22.0407,21.9621,22.0407,185558.0
2019-05-13 14:20:00,25.25,25.36,25.24,25.32,93668.0,22.0407,22.1367,22.0319,22.1018,93668.0
2019-05-13 14:30:00,25.33,25.35,25.29,25.33,46164.0,22.1105,22.128,22.0756,22.1105,46164.0
2019-05-13 14:40:00,25.33,25.38,25.27,25.36,109943.0,22.1105,22.1541,22.0581,22.1367,109943.0
2019-05-13 14:50:00,25.37,25.39,25.36,25.36,42266.0,22.1454,22.1629,22.1367,22.1367,42266.0
2019-05-13 15:00:00,25.36,25.41,25.36,25.38,57650.0,22.1367,22.1803,22.1367,22.1541,57650.0
2019-05-13 15:10:00,25.38,25.39,25.34,25.35,47454.0,22.1541,22.1629,22.1192,22.128,47454.0
2019-05-13 15:20:00,25.35,25.38,25.32,25.33,70248.0,22.128,22.1541,22.1018,22.1105,70248.0
2019-05-13 15:30:00,25.33,25.36,25.31,25.34,88627.0,22.1105,22.1367,22.093,22.1192,88627.0
2019-05-13 15:40:00,25.34,25.44,25.33,25.43,215994.0,22.1192,22.2065,22.1105,22.1978,215994.0
2019-05-13 15:50:00,25.42,25.43,25.37,25.39,301771.0,22.1891,22.1978,22.1454,22.1629,301771.0
2019-05-14 09:30:00,25.31,25.4,25.21,25.24,126355.0,22.2155,22.2945,22.1278,22.1541,126355.0
2019-05-14 09:40:00,25.24,25.32,25.23,25.29,50897.0,22.1541,22.2243,22.1453,22.198,50897.0
2019-05-14 09:50:00,25.29,25.35,25.28,25.3,51682.0,22.198,22.2506,22.1892,22.2068,51682.0
2019-05-14 10:00:00,25.31,25.32,25.21,25.26,53462.0,22.2155,22.2243,22.1278,22.1716,53462.0
2019-05-14 10:10:00,25.25,25.28,25.19,25.2,209959.0,22.1629,22.1892,22.1102,22.119,209959.0
2019-05-14 10:20:00,25.19,25.22,25.14,25.21,64754.0,22.1102,22.1365,22.0663,22.1278,64754.0
2019-05-14 10:30:00,25.21,25.24,25.21,25.24,56348.0,22.1278,22.1541,22.1278,22.1541,56348.0
2019-05-14 10:40:00,25.23,25.27,25.23,25.24,74539.0,22.1453,22.1804,22.1453,22.1541,74539.0
2019-05-14 10:50:00,25.24,25.24,25.19,25.21,96891.0,22.1541,22.1541,22.1102,22.1278,96891.0
2019-05-14 11:00:00,25.22,25.23,25.17,25.18,73932.0,22.1365,22.1453,22.0927,22.1014,73932.0
2019-05-14 11:10:00,25.19,25.21,25.18,25.19,83514.0,22.1102,22.1278,22.1014,22.1102,83514.0
2019-05-14 11:20:00,25.2,25.25,25.17,25.24,139980.0,22.119,22.1629,22.0927,22.1541,139980.0
2019-05-14 11:30:00,25.24,25.25,25.22,25.23,74529.0,22.1541,22.1629,22.1365,22.1453,74529.0
2019-05-14 11:40:00,25.23,25.25,25.21,25.25,72916.0,22.1453,22.1629,22.1278,22.1629,72916.0
2019-05-14 11:50:00,25.25,25.33,25.23,25.32,104743.0,22.1629,22.2331,22.1453,22.2243,104743.0
2019-05-14 12:00:00,25.31,25.33,25.27,25.29,54220.0,22.2155,22.2331,22.1804,22.198,54220.0
2019-05-14 12:10:00,25.28,25.34,25.28,25.33,56172.0,22.1892,22.2419,22.1892,22.2331,56172.0
2019-05-14 12:20:00,25.33,25.34,25.32,25.34,85590.0,22.2331,22.2419,22.2243,22.2419,85590.0
2019-05-14 12:30:00,25.34,25.38,25.33,25.38,46603.0,22.2419,22.277,22.2331,22.277,46603.0
2019-05-14 12:40:00,25.38,25.39,25.36,25.38,41496.0,22.277,22.2858,22.2594,22.277,41496.0
2019-05-14 12:50:00,25.38,25.38,25.35,25.37,29953.0,22.277,22.277,22.2506,22.2682,29953.0
2019-05-14 13:00:00,25.37,25.38,25.33,25.37,67313.0,22.2682,22.277,22.2331,22.2682,67313.0
2019-05-14 13:10:00,25.37,25.42,25.37,25.39,64449.0,22.2682,22.3121,22.2682,22.2858,64449.0
2019-05-14 13:20:00,25.39,25.41,25.37,25.41,38443.0,22.2858,22.3033,22.2682,22.3033,38443.0
2019-05-14 13:30:00,25.41,25.43,25.4,25.42,38549.0,22.3033,22.3209,22.2945,22.3121,38549.0
2019-05-14 13:40:00,25.43,25.43,25.4,25.4,27555.0,22.3209,22.3209,22.2945,22.2945,27555.0
2019-05-14 13:50:00,25.41,25.46,25.4,25.45,60364.0,22.3033,22.3472,22.2945,22.3384,60364.0
2019-05-14 14:00:00,25.45,25.46,25.39,25.41,30828.0,22.3384,22.3472,22.2858,22.3033,30828.0
2019-05-14 14:10:00,25.41,25.42,25.39,25.41,38786.0,22.3033,22.3121,22.2858,22.3033,38786.0
2019-05-14 14:20:00,25.42,25.42,25.39,25.39,89063.0,22.3121,22.3121,22.2858,22.2858,89063.0
2019-05-14 14:30:00,25.39,25.4,25.37,25.39,70666.0,22.2858,22.2945,22.2682,22.2858,70666.0
2019-05-14 14:40:00,25.38,25.4,25.34,25.36,251913.0,22.277,22.2945,22.2419,22.2594,251913.0
2019-05-14 14:50:00,25.36,25.41,25.34,25.41,67797.0,22.2594,22.3033,22.2419,22.3033,67797.0
2019-05-14 15:00:00,25.4,25.46,25.4,25.44,159125.0,22.2945,22.3472,22.2945,22.3296,159125.0
2019-05-14 15:10:00,25.44,25.44,25.39,25.39,121213.0,22.3296,22.3296,22.2858,22.2858,121213.0
2019-05-14 15:20:00,25.4,25.42,25.34,25.36,138507.0,22.2945,22.3121,22.2419,22.2594,138507.0
2019-05-14 15:30:00,25.36,25.36,25.27,25.28,227925.0,22.2594,22.2594,22.1804,22.1892,227925.0
2019-05-14 15:40:00,25.28,25.33,25.27,25.3,344051.0,22.1892,22.2331,22.1804,22.2068,344051.0
2019-05-14 15:50:00,25.3,25.37,25.24,25.26,904979.0,22.2068,22.2682,22.1541,22.1716,904979.0
2019-05-15 09:30:00,25.19,25.25,25.06,25.12,76247.0,22.1102,22.1629,21.9961,22.0488,76247.0
2019-05-15 09:40:00,25.12,25.14,25.04,25.07,42190.0,22.0488,22.0663,21.9785,22.0049,42190.0
2019-05-15 09:50:00,25.07,25.18,25.04,25.18,59249.0,22.0049,22.1014,21.9785,22.1014,59249.0
2019-05-15 10:00:00,25.17,25.2,25.11,25.13,75142.0,22.0927,22.119,22.04,22.0575,75142.0
2019-05-15 10:10:00,25.13,25.15,25.05,25.12,100069.0,22.0575,22.0751,21.9873,22.0488,100069.0
2019-05-15 10:20:00,25.12,25.19,25.09,25.19,68874.0,22.0488,22.1102,22.0224,22.1102,68874.0
2019-05-15 10:30:00,25.19,25.21,25.17,25.19,54844.0,22.1102,22.1278,22.0927,22.1102,54844.0
2019-05-15 10:40:00,25.18,25.19,25.16,25.17,36100.0,22.1014,22.1102,22.0839,22.0927,36100.0
2019-05-15 10:50:00,25.17,25.2,25.17,25.18,34480.0,22.0927,22.119,22.0927,22.1014,34480.0
2019-05-15 11:00:00,25.18,25.23,25.15,25.23,130350.0,22.1014,22.1453,22.0751,22.1453,130350.0
2019-05-15 11:10:00,25.22,25.23,25.17,25.21,41878.0,22.1365,22.1453,22.0927,22.1278,41878.0
2019-05-15 11:20:00,25.21,25.25,25.2,25.24,25577.0,22.1278,22.1629,22.119,22.1541,25577.0
2019-05-15 11:30:00,25.24,25.27,25.21,25.25,40536.0,22.1541,22.1804,22.1278,22.1629,40536.0
2019-05-15 11:40:00,25.25,25.27,25.23,25.26,39853.0,22.1629,22.1804,22.1453,22.1716,39853.0
2019-05-15 11:50:00,25.26,25.28,25.23,25.26,49103.0,22.1716,22.1892,22.1453,22.1716,49103.0
2019-05-15 12:00:00,25.26,25.26,25.22,25.25,122411.0,22.1716,22.1716,22.1365,22.1629,122411.0
2019-05-15 12:10:00,25.25,25.25,25.23,25.24,44276.0,22.1629,22.1629,22.1453,22.1541,44276.0
2019-05-15 12:20:00,25.24,25.26,25.19,25.21,48260.0,22.1541,22.1716,22.1102,22.1278,48260.0
2019-05-15 12:30:00,25.21,25.23,25.18,25.22,123960.0,22.1278,22.1453,22.1014,22.1365,123960.0
2019-05-15 12:40:00,25.22,25.25,25.22,25.25,59886.0,22.1365,22.1629,22.1365,22.1629,59886.0
2019-05-15 12:50:00,25.25,25.25,25.21,25.25,56710.0,22.1629,22.1629,22.1278,22.1629,56710.0
2019-05-15 13:00:00,25.25,25.25,25.23,25.23,43745.0,22.1629,22.1629,22.1453,22.1453,43745.0
2019-05-15 13:10:00,25.23,25.25,25.22,25.23,49554.0,22.1453,22.1629,22.1365,22.1453,49554.0
2019-05-15 13:20:00,25.23,25.24,25.2,25.22,54411.0,22.1453,22.1541,22.119,22.1365,54411.0
2019-05-15 13:30:00,25.22,25.22,25.19,25.2,92896.0,22.1365,22.1365,22.1102,22.119,92896.0
2019-05-15 13:40:00,25.2,25.2,25.13,25.15,52632.0,22.119,22.119,22.0575,22.0751,52632.0
2019-05-15 13:50:00,25.15,25.21,25.15,25.18,90132.0,22.0751,22.1278,22.0751,22.1014,90132.0
2019-05-15 14:00:00,25.19,25.25,25.18,25.24,151183.0,22.1102,22.1629,22.1014,22.1541,151183.0
2019-05-15 14:10:00,25.24,25.24,25.2,25.22,53602.0,22.1541,22.1541,22.119,22.1365,53602.0
2019-05-15 14:20:00,25.22,25.22,25.18,25.2,84676.0,22.1365,22.1365,22.1014,22.119,84676.0
2019-05-15 14:30:00,25.21,25.23,25.19,25.22,68108.0,22.1278,22.1453,22.1102,22.1365,68108.0
2019-05-15 14:40:00,25.22,25.26,25.21,25.25,85523.0,22.1365,22.1716,22.1278,22.1629,85523.0
2019-05-15 14:50:00,25.25,25.29,25.24,25.26,140898.0,22.1629,22.198,22.1541,22.1716,140898.0
2019-05-15 15:00:00,25.25,25.27,25.23,25.26,67237.0,22.1629,22.1804,22.1453,22.1716,67237.0
2019-05-15 15:10:00,25.27,25.29,25.26,25.28,90263.0,22.1804,22.198,22.1716,22.1892,90263.0
2019-05-15 15:20:00,25.28,25.3,25.26,25.3,88696.0,22.1892,22.2068,22.1716,22.2068,88696.0
2019-05-15 15:30:00,25.29,25.3,25.26,25.27,159335.0,22.198,22.2068,22.1716,22.1804,159335.0
2019-05-15 15:40:00,25.27,25.28,25.2,25.21,150441.0,22.1804,22.1892,22.119,22.1278,150441.0
2019-05-15 15:50:00,25.21,25.23,25.19,25.21,455313.0,22.1278,22.1453,22.1102,22.1278,455313.0
2019-05-16 09:30:00,25.44,25.68,25.32,25.42,200624.0,22.3296,22.5403,22.2243,22.3121,200624.0
2019-05-16 09:40:00,25.41,25.58,25.4,25.55,115539.0,22.3033,22.4525,22.2945,22.4262,115539.0
2019-05-16 09:50:00,25.56,25.68,25.53,25.67,266607.0,22.435,22.5403,22.4086,22.5315,266607.0
2019-05-16 10:00:00,25.68,25.68,25.54,25.55,134968.0,22.5403,22.5403,22.4174,22.4262,134968.0
2019-05-16 10:10:00,25.55,25.55,25.43,25.44,176723.0,22.4262,22.4262,22.3209,22.3296,176723.0
2019-05-16 10:20:00,25.44,25.49,25.43,25.44,120864.0,22.3296,22.3735,22.3209,22.3296,120864.0
2019-05-16 10:30:00,25.43,25.44,25.37,25.42,201660.0,22.3209,22.3296,22.2682,22.3121,201660.0
2019-05-16 10:40:00,25.43,25.43,25.34,25.34,114439.0,22.3209,22.3209,22.2419,22.2419,114439.0
2019-05-16 10:50:00,25.35,25.38,25.27,25.28,188807.0,22.2506,22.277,22.1804,22.1892,188807.0
2019-05-16 11:00:00,25.28,25.32,25.26,25.32,73555.0,22.1892,22.2243,22.1716,22.2243,73555.0
2019-05-16 11:10:00,25.31,25.38,25.31,25.36,92577.0,22.2155,22.277,22.2155,22.2594,92577.0
2019-05-16 11:20:00,25.36,25.39,25.34,25.36,75287.0,22.2594,22.2858,22.2419,22.2594,75287.0
2019-05-16 11:30:00,25.36,25.4,25.35,25.36,63474.0,22.2594,22.2945,22.2506,22.2594,63474.0
2019-05-16 11:40:00,25.36,25.4,25.36,25.37,42921.0,22.2594,22.2945,22.2594,22.2682,42921.0
2019-05-16 11:50:00,25.37,25.4,25.36,25.38,44629.0,22.2682,22.2945,22.2594,22.277,44629.0
2019-05-16 12:00:00,25.37,25.44,25.34,25.36,224963.0,22.2682,22.3296,22.2419,22.2594,224963.0
2019-05-16 12:10:00,25.36,25.39,25.33,25.39,39765.0,22.2594,22.2858,22.2331,22.2858,39765.0
2019-05-16 12:20:00,25.38,25.38,25.34,25.37,29210.0,22.277,22.277,22.2419,22.2682,29210.0
2019-05-16 12:30:00,25.36,25.4,25.36,25.37,27195.0,22.2594,22.2945,22.2594,22.2682,27195.0
2019-05-16 12:40:00,25.36,25.37,25.33,25.34,32608.0,22.2594,22.2682,22.2331,22.2419,32608.0
2019-05-16 12:50:00,25.34,25.38,25.32,25.37,59236.0,22.2419,22.277,22.2243,22.2682,59236.0
2019-05-16 13:00:00,25.38,25.38,25.34,25.34,26362.0,22.277,22.277,22.2419,22.2419,26362.0
2019-05-16 13:10:00,25.34,25.34,25.25,25.27,76406.0,22.2419,22.2419,22.1629,22.1804,76406.0
2019-05-16 13:20:00,25.26,25.27,25.23,25.24,211278.0,22.1716,22.1804,22.1453,22.1541,211278.0
2019-05-16 13:30:00,25.23,25.24,25.08,25.08,216924.0,22.1453,22.1541,22.0137,22.0137,216924.0
2019-05-16 13:40:00,25.08,25.09,24.96,25.0,416556.0,22.0137,22.0224,21.9083,21.9434,416556.0
2019-05-16 13:50:00,25.0,25.08,24.98,24.99,279329.0,21.9434,22.0137,21.9259,21.9347,279329.0
2019-05-16 14:00:00,24.99,25.01,24.86,24.91,198959.0,21.9347,21.9522,21.8206,21.8644,198959.0
2019-05-16 14:10:00,24.9,24.93,24.86,24.88,153576.0,21.8557,21.882,21.8206,21.8381,153576.0
2019-05-16 14:20:00,24.88,24.93,24.84,24.9,272040.0,21.8381,21.882,21.803,21.8557,272040.0
2019-05-16 14:30:00,24.91,24.93,24.87,24.88,176388.0,21.8644,21.882,21.8293,21.8381,176388.0
2019-05-16 14:40:00,24.87,24.89,24.8,24.87,226607.0,21.8293,21.8469,21.7679,21.8293,226607.0
2019-05-16 14:50:00,24.87,24.87,24.82,24.84,244914.0,21.8293,21.8293,21.7854,21.803,244914.0
2019-05-16 15:00:00,24.84,24.85,24.65,24.66,524943.0,21.803,21.8118,21.6362,21.645,524943.0
2019-05-16 15:10:00,24.66,24.68,24.61,24.66,351794.0,21.645,21.6626,21.6011,21.645,351794.0
2019-05-16 15:20:00,24.66,24.7,24.65,24.69,191744.0,21.645,21.6801,21.6362,21.6713,191744.0
2019-05-16 15:30:00,24.69,24.72,24.63,24.66,349610.0,21.6713,21.6977,21.6187,21.645,349610.0
2019-05-16 15:40:00,24.66,24.66,24.53,24.54,1028955.0,21.645,21.645,21.5309,21.5397,1028955.0
2019-05-16 15:50:00,24.54,24.72,24.53,24.67,803198.0,21.5397,21.6977,21.5309,21.6538,803198.0
2019-05-17 09:30:00,24.58,24.8,24.52,24.77,282664.0,21.5748,21.7679,21.5221,21.7416,282664.0
2019-05-17 09:40:00,24.77,24.85,24.72,24.85,172928.0,21.7416,21.8118,21.6977,21.8118,172928.0
2019-05-17 09:50:00,24.85,24.94,24.83,24.91,225136.0,21.8118,21.8908,21.7942,21.8644,225136.0
2019-05-17 10:00:00,24.92,24.98,24.81,24.9,297569.0,21.8732,21.9259,21.7767,21.8557,297569.0
2019-05-17 10:10:00,24.91,24.95,24.85,24.91,132899.0,21.8644,21.8996,21.8118,21.8644,132899.0
2019-05-17 10:20:00,24.92,24.94,24.85,24.86,429053.0,21.8732,21.8908,21.8118,21.8206,429053.0
2019-05-17 10:30:00,24.86,24.94,24.85,24.9,489128.0,21.8206,21.8908,21.8118,21.8557,489128.0
2019-05-17 10:40:00,24.9,24.92,24.84,24.85,333100.0,21.8557,21.8732,21.803,21.8118,333100.0
2019-05-17 10:50:00,24.85,24.86,24.78,24.79,668210.0,21.8118,21.8206,21.7503,21.7591,668210.0
2019-05-17 11:00:00,24.79,24.89,24.75,24.81,356875.0,21.7591,21.8469,21.724,21.7767,356875.0
2019-05-17 11:10:00,24.82,24.93,24.81,24.89,213387.0,21.7854,21.882,21.7767,21.8469,213387.0
2019-05-17 11:20:00,24.88,24.89,24.69,24.71,765252.0,21.8381,21.8469,21.6713,21.6889,765252.0
2019-05-17 11:30:00,24.71,24.76,24.48,24.49,663689.0,21.6889,21.7328,21.487,21.4958,663689.0
2019-05-17 11:40:00,24.5,24.57,24.47,24.51,550083.0,21.5046,21.566,21.4782,21.5133,550083.0
2019-05-17 11:50:00,24.51,24.6,24.49,24.57,268654.0,21.5133,21.5923,21.4958,21.566,268654.0
2019-05-17 12:00:00,24.57,24.57,24.3,24.38,804442.0,21.566,21.566,21.329,21.3992,804442.0
2019-05-17 12:10:00,24.38,24.41,24.27,24.29,465830.0,21.3992,21.4256,21.3027,21.3202,465830.0
2019-05-17 12:20:00,24.29,24.36,24.23,24.36,525407.0,21.3202,21.3817,21.2676,21.3817,525407.0
2019-05-17 12:30:00,24.37,24.4,24.29,24.3,435758.0,21.3905,21.4168,21.3202,21.329,435758.0
2019-05-17 12:40:00,24.3,24.39,24.26,24.37,254375.0,21.329,21.408,21.2939,21.3905,254375.0
2019-05-17 12:50:00,24.36,24.42,24.35,24.38,118552.0,21.3817,21.4343,21.3729,21.3992,118552.0
2019-05-17 13:00:00,24.38,24.4,24.26,24.34,247389.0,21.3992,21.4168,21.2939,21.3641,247389.0
2019-05-17 13:10:00,24.34,24.35,24.27,24.34,166431.0,21.3641,21.3729,21.3027,21.3641,166431.0
2019-05-17 13:20:00,24.34,24.35,24.25,24.3,406417.0,21.3641,21.3729,21.2851,21.329,406417.0
2019-05-17 13:30:00,24.3,24.31,24.17,24.19,491039.0,21.329,21.3378,21.2149,21.2325,491039.0
2019-05-17 13:40:00,24.2,24.24,24.14,24.2,311268.0,21.2412,21.2764,21.1886,21.2412,311268.0
2019-05-17 13:50:00,24.19,24.27,24.19,24.21,197500.0,21.2325,21.3027,21.2325,21.25,197500.0
2019-05-17 14:00:00,24.21,24.21,24.12,24.17,411754.0,21.25,21.25,21.171,21.2149,411754.0
2019-05-17 14:10:00,24.17,24.18,24.11,24.14,405877.0,21.2149,21.2237,21.1623,21.1886,405877.0
2019-05-17 14:20:00,24.14,24.14,23.96,24.08,868382.0,21.1886,21.1886,21.0306,21.1359,868382.0
2019-05-17 14:30:00,24.08,24.21,24.08,24.2,276682.0,21.1359,21.25,21.1359,21.2412,276682.0
2019-05-17 14:40:00,24.2,24.25,24.17,24.18,166092.0,21.2412,21.2851,21.2149,21.2237,166092.0
2019-05-17 14:50:00,24.19,24.2,24.08,24.17,325651.0,21.2325,21.2412,21.1359,21.2149,325651.0
2019-05-17 15:00:00,24.17,24.18,24.1,24.12,267460.0,21.2149,21.2237,21.1535,21.171,267460.0
2019-05-17 15:10:00,24.12,24.15,24.09,24.1,195409.0,21.171,21.1974,21.1447,21.1535,195409.0
2019-05-17 15:20:00,24.1,24.21,24.09,24.2,156758.0,21.1535,21.25,21.1447,21.2412,156758.0
2019-05-17 15:30:00,24.2,24.21,24.16,24.2,187072.0,21.2412,21.25,21.2061,21.2412,187072.0
2019-05-17 15:40:00,24.2,24.21,24.16,24.2,297897.0,21.2412,21.25,21.2061,21.2412,297897.0
2019-05-17 15:50:00,24.2,24.26,24.18,24.21,804411.0,21.2412,21.2939,21.2237,21.25,804411.0
2019-05-20 09:30:00,24.31,24.37,24.23,24.29,285396.0,21.3378,21.3905,21.2676,21.3202,285396.0
2019-05-20 09:40:00,24.31,24.37,24.26,24.28,367010.0,21.3378,21.3905,21.2939,21.3115,367010.0
2019-05-20 09:50:00,24.29,24.36,24.15,24.35,446438.0,21.3202,21.3817,21.1974,21.3729,446438.0
2019-05-20 10:00:00,24.34,24.34,24.22,24.25,401694.0,21.3641,21.3641,21.2588,21.2851,401694.0
2019-05-20 10:10:00,24.25,24.34,24.24,24.34,191997.0,21.2851,21.3641,21.2764,21.3641,191997.0
2019-05-20 10:20:00,24.34,24.36,24.32,24.33,184234.0,21.3641,21.3817,21.3466,21.3554,184234.0
2019-05-20 10:30:00,24.34,24.34,24.22,24.27,188116.0,21.3641,21.3641,21.2588,21.3027,188116.0
2019-05-20 10:40:00,24.27,24.28,24.23,24.26,87184.0,21.3027,21.3115,21.2676,21.2939,87184.0
2019-05-20 10:50:00,24.25,24.29,23.98,24.07,263853.0,21.2851,21.3202,21.0481,21.1271,263853.0
2019-05-20 11:00:00,24.08,24.12,24.0,24.07,216474.0,21.1359,21.171,21.0657,21.1271,216474.0
2019-05-20 11:10:00,24.07,24.09,23.94,24.0,670048.0,21.1271,21.1447,21.013,21.0657,670048.0
2019-05-20 11:20:00,24.0,24.08,23.88,24.06,321734.0,21.0657,21.1359,20.9604,21.1184,321734.0
2019-05-20 11:30:00,24.06,24.07,23.91,23.93,267159.0,21.1184,21.1271,20.9867,21.0043,267159.0
2019-05-20 11:40:00,23.93,24.04,23.91,24.04,132007.0,21.0043,21.1008,20.9867,21.1008,132007.0
2019-05-20 11:50:00,24.04,24.07,23.99,24.04,83490.0,21.1008,21.1271,21.0569,21.1008,83490.0
2019-05-20 12:00:00,24.04,24.07,23.99,24.04,131198.0,21.1008,21.1271,21.0569,21.1008,131198.0
2019-05-20 12:10:00,24.04,24.07,23.93,23.94,181995.0,21.1008,21.1271,21.0043,21.013,181995.0
2019-05-20 12:20:00,23.95,24.0,23.94,23.97,69549.0,21.0218,21.0657,21.013,21.0394,69549.0
2019-05-20 12:30:00,23.97,24.01,23.95,24.01,86515.0,21.0394,21.0745,21.0218,21.0745,86515.0
2019-05-20 12:40:00,24.01,24.05,24.0,24.05,53481.0,21.0745,21.1096,21.0657,21.1096,53481.0
2019-05-20 12:50:00,24.04,24.1,24.01,24.04,118500.0,21.1008,21.1535,21.0745,21.1008,118500.0
2019-05-20 13:00:00,24.04,24.14,24.03,24.11,90439.0,21.1008,21.1886,21.092,21.1623,90439.0
2019-05-20 13:10:00,24.12,24.17,24.08,24.12,126875.0,21.171,21.2149,21.1359,21.171,126875.0
2019-05-20 13:20:00,24.12,24.17,24.09,24.13,78179.0,21.171,21.2149,21.1447,21.1798,78179.0
2019-05-20 13:30:00,24.13,24.19,24.13,24.17,86476.0,21.1798,21.2325,21.1798,21.2149,86476.0
2019-05-20 13:40:00,24.18,24.19,24.15,24.18,82404.0,21.2237,21.2325,21.1974,21.2237,82404.0
2019-05-20 13:50:00,24.18,24.22,24.16,24.21,192534.0,21.2237,21.2588,21.2061,21.25,192534.0
2019-05-20 14:00:00,24.21,24.21,24.16,24.19,74592.0,21.25,21.25,21.2061,21.2325,74592.0
2019-05-20 14:10:00,24.2,24.22,24.17,24.19,102415.0,21.2412,21.2588,21.2149,21.2325,102415.0
2019-05-20 14:20:00,24.19,24.2,24.16,24.18,67888.0,21.2325,21.2412,21.2061,21.2237,67888.0
2019-05-20 14:30:00,24.18,24.2,24.15,24.16,147413.0,21.2237,21.2412,21.1974,21.2061,147413.0
2019-05-20 14:40:00,24.16,24.18,24.14,24.14,75817.0,21.2061,21.2237,21.1886,21.1886,75817.0
2019-05-20 14:50:00,24.15,24.15,24.09,24.11,101874.0,21.1974,21.1974,21.1447,21.1623,101874.0
2019-05-20 15:00:00,24.11,24.11,23.99,24.0,245877.0,21.1623,21.1623,21.0569,21.0657,245877.0
2019-05-20 15:10:00,24.0,24.04,23.98,24.04,200870.0,21.0657,21.1008,21.0481,21.1008,200870.0
2019-05-20 15:20:00,24.03,24.05,24.02,24.04,98218.0,21.092,21.1096,21.0833,21.1008,98218.0
2019-05-20 15:30:00,24.05,24.07,24.02,24.05,255123.0,21.1096,21.1271,21.0833,21.1096,255123.0
2019-05-20 15:40:00,24.05,24.07,24.03,24.06,217460.0,21.1096,21.1271,21.092,21.1184,217460.0
2019-05-20 15:50:00,24.07,24.07,24.04,24.04,540815.0,21.1271,21.1271,21.1008,21.1008,540815.0
2019-05-21 09:30:00,24.44,24.52,24.28,24.43,824007.0,21.4519,21.5221,21.3115,21.4431,824007.0
2019-05-21 09:40:00,24.43,24.56,24.4,24.53,804216.0,21.4431,21.5572,21.4168,21.5309,804216.0
2019-05-21 09:50:00,24.54,24.56,24.48,24.55,403438.0,21.5397,21.5572,21.487,21.5485,403438.0
2019-05-21 10:00:00,24.54,24.55,24.37,24.45,603965.0,21.5397,21.5485,21.3905,21.4607,603965.0
2019-05-21 10:10:00,24.45,24.53,24.45,24.51,436960.0,21.4607,21.5309,21.4607,21.5133,436960.0
2019-05-21 10:20:00,24.51,24.56,24.47,24.53,451690.0,21.5133,21.5572,21.4782,21.5309,451690.0
2019-05-21 10:30:00,24.53,24.57,24.52,24.56,269749.0,21.5309,21.566,21.5221,21.5572,269749.0
2019-05-21 10:40:00,24.56,24.61,24.5,24.58,476197.0,21.5572,21.6011,21.5046,21.5748,476197.0
2019-05-21 10:50:00,24.58,24.63,24.54,24.55,516315.0,21.5748,21.6187,21.5397,21.5485,516315.0
2019-05-21 11:00:00,24.55,24.61,24.13,24.23,1227012.0,21.5485,21.6011,21.1798,21.2676,1227012.0
2019-05-21 11:10:00,24.23,24.44,24.17,24.38,575458.0,21.2676,21.4519,21.2149,21.3992,575458.0
2019-05-21 11:20:00,24.38,24.42,24.34,24.39,205379.0,21.3992,21.4343,21.3641,21.408,205379.0
2019-05-21 11:30:00,24.4,24.42,24.36,24.39,125336.0,21.4168,21.4343,21.3817,21.408,125336.0
2019-05-21 11:40:00,24.39,24.39,24.21,24.26,169886.0,21.408,21.408,21.25,21.2939,169886.0
2019-05-21 11:50:00,24.25,24.26,24.14,24.14,261469.0,21.2851,21.2939,21.1886,21.1886,261469.0
2019-05-21 12:00:00,24.14,24.22,24.08,24.21,200090.0,21.1886,21.2588,21.1359,21.25,200090.0
2019-05-21 12:10:00,24.2,24.21,24.14,24.14,106450.0,21.2412,21.25,21.1886,21.1886,106450.0
2019-05-21 12:20:00,24.14,24.21,24.12,24.21,134350.0,21.1886,21.25,21.171,21.25,134350.0
2019-05-21 12:30:00,24.21,24.22,24.16,24.2,101531.0,21.25,21.2588,21.2061,21.2412,101531.0
2019-05-21 12:40:00,24.2,24.3,24.2,24.28,155342.0,21.2412,21.329,21.2412,21.3115,155342.0
2019-05-21 12:50:00,24.28,24.34,24.27,24.33,116430.0,21.3115,21.3641,21.3027,21.3554,116430.0
2019-05-21 13:00:00,24.33,24.39,24.32,24.37,228241.0,21.3554,21.408,21.3466,21.3905,228241.0
2019-05-21 13:10:00,24.37,24.49,24.37,24.48,857530.0,21.3905,21.4958,21.3905,21.487,857530.0
2019-05-21 13:20:00,24.48,24.54,24.46,24.49,359684.0,21.487,21.5397,21.4695,21.4958,359684.0
2019-05-21 13:30:00,24.49,24.49,24.35,24.37,177122.0,21.4958,21.4958,21.3729,21.3905,177122.0
2019-05-21 13:40:00,24.37,24.39,24.33,24.37,162549.0,21.3905,21.408,21.3554,21.3905,162549.0
2019-05-21 13:50:00,24.37,24.44,24.36,24.41,232512.0,21.3905,21.4519,21.3817,21.4256,232512.0
2019-05-21 14:00:00,24.41,24.42,24.35,24.35,137896.0,21.4256,21.4343,21.3729,21.3729,137896.0
2019-05-21 14:10:00,24.36,24.45,24.35,24.44,95677.0,21.3817,21.4607,21.3729,21.4519,95677.0
2019-05-21 14:20:00,24.43,24.45,24.4,24.43,153647.0,21.4431,21.4607,21.4168,21.4431,153647.0
2019-05-21 14:30:00,24.43,24.44,24.39,24.4,125743.0,21.4431,21.4519,21.408,21.4168,125743.0
2019-05-21 14:40:00,24.41,24.41,24.37,24.39,98573.0,21.4256,21.4256,21.3905,21.408,98573.0
2019-05-21 14:50:00,24.39,24.4,24.36,24.36,62722.0,21.408,21.4168,21.3817,21.3817,62722.0
2019-05-21 15:00:00,24.36,24.4,24.35,24.38,176846.0,21.3817,21.4168,21.3729,21.3992,176846.0
2019-05-21 15:10:00,24.38,24.38,24.35,24.36,171240.0,21.3992,21.3992,21.3729,21.3817,171240.0
2019-05-21 15:20:00,24.36,24.37,24.36,24.37,143439.0,21.3817,21.3905,21.3817,21.3905,143439.0
2019-05-21 15:30:00,24.36,24.39,24.35,24.39,321758.0,21.3817,21.408,21.3729,21.408,321758.0
2019-05-21 15:40:00,24.39,24.4,24.3,24.34,523150.0,21.408,21.4168,21.329,21.3641,523150.0
2019-05-21 15:50:00,24.34,24.36,24.29,24.33,917195.0,21.3641,21.3817,21.3202,21.3554,917195.0
2019-05-22 09:30:00,24.3,24.38,24.15,24.17,139683.0,21.329,21.3992,21.1974,21.2149,139683.0
2019-05-22 09:40:00,24.18,24.23,24.15,24.19,85623.0,21.2237,21.2676,21.1974,21.2325,85623.0
2019-05-22 09:50:00,24.19,24.27,24.18,24.26,85062.0,21.2325,21.3027,21.2237,21.2939,85062.0
2019-05-22 10:00:00,24.27,24.27,24.16,24.18,100475.0,21.3027,21.3027,21.2061,21.2237,100475.0
2019-05-22 10:10:00,24.18,24.25,24.13,24.22,114811.0,21.2237,21.2851,21.1798,21.2588,114811.0
2019-05-22 10:20:00,24.23,24.26,24.2,24.22,191701.0,21.2676,21.2939,21.2412,21.2588,191701.0
2019-05-22 10:30:00,24.22,24.24,24.16,24.2,107707.0,21.2588,21.2764,21.2061,21.2412,107707.0
2019-05-22 10:40:00,24.19,24.2,24.16,24.19,51373.0,21.2325,21.2412,21.2061,21.2325,51373.0
2019-05-22 10:50:00,24.19,24.24,24.16,24.17,199301.0,21.2325,21.2764,21.2061,21.2149,199301.0
2019-05-22 11:00:00,24.16,24.16,24.1,24.11,113504.0,21.2061,21.2061,21.1535,21.1623,113504.0
2019-05-22 11:10:00,24.11,24.11,24.07,24.08,120101.0,21.1623,21.1623,21.1271,21.1359,120101.0
2019-05-22 11:20:00,24.08,24.17,24.07,24.15,231939.0,21.1359,21.2149,21.1271,21.1974,231939.0
2019-05-22 11:30:00,24.15,24.17,24.12,24.13,64712.0,21.1974,21.2149,21.171,21.1798,64712.0
2019-05-22 11:40:00,24.13,24.18,24.12,24.17,82089.0,21.1798,21.2237,21.171,21.2149,82089.0
2019-05-22 11:50:00,24.17,24.19,24.13,24.15,56644.0,21.2149,21.2325,21.1798,21.1974,56644.0
2019-05-22 12:00:00,24.15,24.19,24.13,24.15,56153.0,21.1974,21.2325,21.1798,21.1974,56153.0
2019-05-22 12:10:00,24.15,24.19,24.14,24.18,74846.0,21.1974,21.2325,21.1886,21.2237,74846.0
2019-05-22 12:20:00,24.19,24.19,24.14,24.14,50385.0,21.2325,21.2325,21.1886,21.1886,50385.0
2019-05-22 12:30:00,24.14,24.16,24.11,24.13,423754.0,21.1886,21.2061,21.1623,21.1798,423754.0
2019-05-22 12:40:00,24.13,24.15,24.08,24.08,196241.0,21.1798,21.1974,21.1359,21.1359,196241.0
2019-05-22 12:50:00,24.09,24.09,24.02,24.07,187400.0,21.1447,21.1447,21.0833,21.1271,187400.0
2019-05-22 13:00:00,24.07,24.09,24.02,24.04,66356.0,21.1271,21.1447,21.0833,21.1008,66356.0
2019-05-22 13:10:00,24.04,24.08,24.01,24.05,69508.0,21.1008,21.1359,21.0745,21.1096,69508.0
2019-05-22 13:20:00,24.04,24.08,24.04,24.08,91838.0,21.1008,21.1359,21.1008,21.1359,91838.0
2019-05-22 13:30:00,24.08,24.08,23.99,24.03,150682.0,21.1359,21.1359,21.0569,21.092,150682.0
2019-05-22 13:40:00,24.03,24.04,23.99,23.99,78489.0,21.092,21.1008,21.0569,21.0569,78489.0
2019-05-22 13:50:00,24.0,24.02,23.96,24.01,169864.0,21.0657,21.0833,21.0306,21.0745,169864.0
2019-05-22 14:00:00,24.0,24.01,23.93,23.99,151637.0,21.0657,21.0745,21.0043,21.0569,151637.0
2019-05-22 14:10:00,23.99,24.0,23.97,24.0,88953.0,21.0569,21.0657,21.0394,21.0657,88953.0
2019-05-22 14:20:00,24.0,24.01,23.96,23.98,78048.0,21.0657,21.0745,21.0306,21.0481,78048.0
2019-05-22 14:30:00,23.98,24.0,23.91,24.0,296303.0,21.0481,21.0657,20.9867,21.0657,296303.0
2019-05-22 14:40:00,24.0,24.03,23.98,24.03,180924.0,21.0657,21.092,21.0481,21.092,180924.0
2019-05-22 14:50:00,24.03,24.05,24.0,24.01,184967.0,21.092,21.1096,21.0657,21.0745,184967.0
2019-05-22 15:00:00,24.02,24.04,23.98,24.0,112324.0,21.0833,21.1008,21.0481,21.0657,112324.0
2019-05-22 15:10:00,23.99,24.0,23.96,23.98,174385.0,21.0569,21.0657,21.0306,21.0481,174385.0
2019-05-22 15:20:00,23.98,24.02,23.97,24.0,181754.0,21.0481,21.0833,21.0394,21.0657,181754.0
2019-05-22 15:30:00,24.0,24.04,23.99,24.03,207985.0,21.0657,21.1008,21.0569,21.092,207985.0
2019-05-22 15:40:00,24.03,24.07,24.02,24.04,265070.0,21.092,21.1271,21.0833,21.1008,265070.0
2019-05-22 15:50:00,24.04,24.06,23.99,23.99,616905.0,21.1008,21.1184,21.0569,21.0569,616905.0
2019-05-23 09:30:00,23.8,23.82,23.52,23.7,397408.0,20.8902,20.9077,20.6444,20.8024,397408.0
2019-05-23 09:40:00,23.7,23.84,23.67,23.76,291305.0,20.8024,20.9253,20.776,20.855,291305.0
2019-05-23 09:50:00,23.76,23.76,23.7,23.73,141199.0,20.855,20.855,20.8024,20.8287,141199.0
2019-05-23 10:00:00,23.73,23.74,23.6,23.63,212343.0,20.8287,20.8375,20.7146,20.7409,212343.0
2019-05-23 10:10:00,23.63,23.69,23.62,23.67,188422.0,20.7409,20.7936,20.7322,20.776,188422.0
2019-05-23 10:20:00,23.67,23.67,23.59,23.66,157881.0,20.776,20.776,20.7058,20.7673,157881.0
2019-05-23 10:30:00,23.66,23.68,23.61,23.63,132527.0,20.7673,20.7848,20.7234,20.7409,132527.0
2019-05-23 10:40:00,23.63,23.68,23.62,23.65,148746.0,20.7409,20.7848,20.7322,20.7585,148746.0
2019-05-23 10:50:00,23.66,23.68,23.61,23.67,127286.0,20.7673,20.7848,20.7234,20.776,127286.0
2019-05-23 11:00:00,23.67,23.67,23.58,23.62,260726.0,20.776,20.776,20.6971,20.7322,260726.0
2019-05-23 11:10:00,23.62,23.65,23.61,23.65,88094.0,20.7322,20.7585,20.7234,20.7585,88094.0
2019-05-23 11:20:00,23.65,23.67,23.61,23.64,74619.0,20.7585,20.776,20.7234,20.7497,74619.0
2019-05-23 11:30:00,23.64,23.7,23.61,23.63,115870.0,20.7497,20.8024,20.7234,20.7409,115870.0
2019-05-23 11:40:00,23.63,23.67,23.61,23.63,83308.0,20.7409,20.776,20.7234,20.7409,83308.0
2019-05-23 11:50:00,23.63,23.65,23.59,23.6,58948.0,20.7409,20.7585,20.7058,20.7146,58948.0
2019-05-23 12:00:00,23.6,23.68,23.59,23.62,87153.0,20.7146,20.7848,20.7058,20.7322,87153.0
2019-05-23 12:10:00,23.62,23.66,23.61,23.64,62010.0,20.7322,20.7673,20.7234,20.7497,62010.0
2019-05-23 12:20:00,23.64,23.65,23.59,23.63,114787.0,20.7497,20.7585,20.7058,20.7409,114787.0
2019-05-23 12:30:00,23.63,23.64,23.59,23.61,60706.0,20.7409,20.7497,20.7058,20.7234,60706.0
2019-05-23 12:40:00,23.6,23.61,23.57,23.6,88518.0,20.7146,20.7234,20.6883,20.7146,88518.0
2019-05-23 12:50:00,23.59,23.6,23.55,23.57,63628.0,20.7058,20.7146,20.6707,20.6883,63628.0
2019-05-23 13:00:00,23.56,23.6,23.51,23.52,140779.0,20.6795,20.7146,20.6356,20.6444,140779.0
2019-05-23 13:10:00,23.52,23.52,23.46,23.46,140067.0,20.6444,20.6444,20.5917,20.5917,140067.0
2019-05-23 13:20:00,23.46,23.5,23.44,23.5,99173.0,20.5917,20.6268,20.5742,20.6268,99173.0
2019-05-23 13:30:00,23.49,23.5,23.47,23.48,74534.0,20.6181,20.6268,20.6005,20.6093,74534.0
2019-05-23 13:40:00,23.48,23.5,23.45,23.47,107495.0,20.6093,20.6268,20.5829,20.6005,107495.0
2019-05-23 13:50:00,23.47,23.52,23.47,23.52,99546.0,20.6005,20.6444,20.6005,20.6444,99546.0
2019-05-23 14:00:00,23.52,23.55,23.45,23.45,111824.0,20.6444,20.6707,20.5829,20.5829,111824.0
2019-05-23 14:10:00,23.45,23.49,23.44,23.48,50273.0,20.5829,20.6181,20.5742,20.6093,50273.0
2019-05-23 14:20:00,23.48,23.51,23.46,23.48,110895.0,20.6093,20.6356,20.5917,20.6093,110895.0
2019-05-23 14:30:00,23.48,23.51,23.47,23.48,93718.0,20.6093,20.6356,20.6005,20.6093,93718.0
2019-05-23 14:40:00,23.49,23.49,23.46,23.47,71577.0,20.6181,20.6181,20.5917,20.6005,71577.0
2019-05-23 14:50:00,23.46,23.47,23.43,23.46,63404.0,20.5917,20.6005,20.5654,20.5917,63404.0
2019-05-23 15:00:00,23.45,23.47,23.43,23.45,105852.0,20.5829,20.6005,20.5654,20.5829,105852.0
2019-05-23 15:10:00,23.45,23.53,23.45,23.52,95423.0,20.5829,20.6532,20.5829,20.6444,95423.0
2019-05-23 15:20:00,23.52,23.62,23.51,23.61,104342.0,20.6444,20.7322,20.6356,20.7234,104342.0
2019-05-23 15:30:00,23.61,23.61,23.58,23.59,165944.0,20.7234,20.7234,20.6971,20.7058,165944.0
2019-05-23 15:40:00,23.58,23.59,23.44,23.47,297173.0,20.6971,20.7058,20.5742,20.6005,297173.0
2019-05-23 15:50:00,23.47,23.54,23.47,23.54,604652.0,20.6005,20.6619,20.6005,20.6619,604652.0
2019-05-24 09:30:00,23.59,23.78,23.45,23.57,249254.0,20.7058,20.8726,20.5829,20.6883,249254.0
2019-05-24 09:40:00,23.58,23.7,23.56,23.7,119137.0,20.6971,20.8024,20.6795,20.8024,119137.0
2019-05-24 09:50:00,23.71,23.78,23.67,23.73,199178.0,20.8112,20.8726,20.776,20.8287,199178.0
2019-05-24 10:00:00,23.72,23.77,23.7,23.71,136912.0,20.8199,20.8638,20.8024,20.8112,136912.0
2019-05-24 10:10:00,23.71,23.72,23.6,23.68,166156.0,20.8112,20.8199,20.7146,20.7848,166156.0
2019-05-24 10:20:00,23.67,23.77,23.66,23.72,158417.0,20.776,20.8638,20.7673,20.8199,158417.0
2019-05-24 10:30:00,23.71,23.75,23.66,23.73,126923.0,20.8112,20.8463,20.7673,20.8287,126923.0
2019-05-24 10:40:00,23.73,23.75,23.68,23.69,96718.0,20.8287,20.8463,20.7848,20.7936,96718.0
2019-05-24 10:50:00,23.69,23.74,23.65,23.67,107188.0,20.7936,20.8375,20.7585,20.776,107188.0
2019-05-24 11:00:00,23.67,23.68,23.61,23.62,83495.0,20.776,20.7848,20.7234,20.7322,83495.0
2019-05-24 11:10:00,23.63,23.64,23.59,23.63,72513.0,20.7409,20.7497,20.7058,20.7409,72513.0
2019-05-24 11:20:00,23.63,23.66,23.6,23.66,101603.0,20.7409,20.7673,20.7146,20.7673,101603.0
2019-05-24 11:30:00,23.66,23.66,23.62,23.63,77488.0,20.7673,20.7673,20.7322,20.7409,77488.0
2019-05-24 11:40:00,23.64,23.64,23.6,23.62,88213.0,20.7497,20.7497,20.7146,20.7322,88213.0
2019-05-24 11:50:00,23.63,23.63,23.6,23.63,70961.0,20.7409,20.7409,20.7146,20.7409,70961.0
2019-05-24 12:00:00,23.63,23.68,23.62,23.62,66714.0,20.7409,20.7848,20.7322,20.7322,66714.0
2019-05-24 12:10:00,23.63,23.63,23.57,23.59,79501.0,20.7409,20.7409,20.6883,20.7058,79501.0
2019-05-24 12:20:00,23.59,23.62,23.56,23.61,132665.0,20.7058,20.7322,20.6795,20.7234,132665.0
2019-05-24 12:30:00,23.6,23.65,23.6,23.63,91605.0,20.7146,20.7585,20.7146,20.7409,91605.0
2019-05-24 12:40:00,23.63,23.63,23.57,23.59,85773.0,20.7409,20.7409,20.6883,20.7058,85773.0
2019-05-24 12:50:00,23.59,23.59,23.52,23.52,112970.0,20.7058,20.7058,20.6444,20.6444,112970.0
2019-05-24 13:00:00,23.52,23.58,23.52,23.58,52914.0,20.6444,20.6971,20.6444,20.6971,52914.0
2019-05-24 13:10:00,23.58,23.63,23.57,23.63,67900.0,20.6971,20.7409,20.6883,20.7409,67900.0
2019-05-24 13:20:00,23.63,23.68,23.62,23.67,73420.0,20.7409,20.7848,20.7322,20.776,73420.0
2019-05-24 13:30:00,23.67,23.69,23.63,23.67,44327.0,20.776,20.7936,20.7409,20.776,44327.0
2019-05-24 13:40:00,23.67,23.7,23.66,23.7,70444.0,20.776,20.8024,20.7673,20.8024,70444.0
2019-05-24 13:50:00,23.7,23.73,23.69,23.71,88479.0,20.8024,20.8287,20.7936,20.8112,88479.0
2019-05-24 14:00:00,23.71,23.72,23.68,23.7,59486.0,20.8112,20.8199,20.7848,20.8024,59486.0
2019-05-24 14:10:00,23.7,23.73,23.69,23.71,88796.0,20.8024,20.8287,20.7936,20.8112,88796.0
2019-05-24 14:20:00,23.71,23.72,23.68,23.72,66377.0,20.8112,20.8199,20.7848,20.8199,66377.0
2019-05-24 14:30:00,23.71,23.76,23.7,23.73,74747.0,20.8112,20.855,20.8024,20.8287,74747.0
2019-05-24 14:40:00,23.73,23.74,23.69,23.71,78317.0,20.8287,20.8375,20.7936,20.8112,78317.0
2019-05-24 14:50:00,23.7,23.72,23.68,23.7,66455.0,20.8024,20.8199,20.7848,20.8024,66455.0
2019-05-24 15:00:00,23.7,23.72,23.68,23.72,53705.0,20.8024,20.8199,20.7848,20.8199,53705.0
2019-05-24 15:10:00,23.72,23.74,23.7,23.73,81371.0,20.8199,20.8375,20.8024,20.8287,81371.0
2019-05-24 15:20:00,23.73,23.77,23.72,23.76,94993.0,20.8287,20.8638,20.8199,20.855,94993.0
2019-05-24 15:30:00,23.75,23.78,23.73,23.76,131740.0,20.8463,20.8726,20.8287,20.855,131740.0
2019-05-24 15:40:00,23.76,23.77,23.75,23.75,140867.0,20.855,20.8638,20.8463,20.8463,140867.0
2019-05-24 15:50:00,23.76,23.79,23.7,23.73,574527.0,20.855,20.8814,20.8024,20.8287,574527.0
2019-05-28 09:30:00,23.77,23.8,23.7,23.74,105947.0,20.8638,20.8902,20.8024,20.8375,105947.0
2019-05-28 09:40:00,23.75,23.87,23.74,23.86,111844.0,20.8463,20.9516,20.8375,20.9428,111844.0
2019-05-28 09:50:00,23.86,23.89,23.81,23.82,106436.0,20.9428,20.9691,20.8989,20.9077,106436.0
2019-05-28 10:00:00,23.81,23.86,23.79,23.8,78743.0,20.8989,20.9428,20.8814,20.8902,78743.0
2019-05-28 10:10:00,23.8,23.8,23.73,23.73,95409.0,20.8902,20.8902,20.8287,20.8287,95409.0
2019-05-28 10:20:00,23.73,23.79,23.72,23.73,91359.0,20.8287,20.8814,20.8199,20.8287,91359.0
2019-05-28 10:30:00,23.73,23.76,23.7,23.71,141461.0,20.8287,20.855,20.8024,20.8112,141461.0
2019-05-28 10:40:00,23.71,23.76,23.68,23.75,75519.0,20.8112,20.855,20.7848,20.8463,75519.0
2019-05-28 10:50:00,23.74,23.74,23.67,23.71,54980.0,20.8375,20.8375,20.776,20.8112,54980.0
2019-05-28 11:00:00,23.71,23.78,23.7,23.71,260450.0,20.8112,20.8726,20.8024,20.8112,260450.0
2019-05-28 11:10:00,23.72,23.84,23.72,23.84,205132.0,20.8199,20.9253,20.8199,20.9253,205132.0
2019-05-28 11:20:00,23.83,23.84,23.75,23.77,61509.0,20.9165,20.9253,20.8463,20.8638,61509.0
2019-05-28 11:30:00,23.76,23.77,23.72,23.77,49807.0,20.855,20.8638,20.8199,20.8638,49807.0
2019-05-28 11:40:00,23.77,23.82,23.76,23.78,51991.0,20.8638,20.9077,20.855,20.8726,51991.0
2019-05-28 11:50:00,23.78,23.81,23.76,23.8,77739.0,20.8726,20.8989,20.855,20.8902,77739.0
2019-05-28 12:00:00,23.79,23.85,23.78,23.84,83327.0,20.8814,20.934,20.8726,20.9253,83327.0
2019-05-28 12:10:00,23.84,23.87,23.82,23.83,66097.0,20.9253,20.9516,20.9077,20.9165,66097.0
2019-05-28 12:20:00,23.83,23.85,23.82,23.84,60088.0,20.9165,20.934,20.9077,20.9253,60088.0
2019-05-28 12:30:00,23.84,23.84,23.79,23.79,74058.0,20.9253,20.9253,20.8814,20.8814,74058.0
2019-05-28 12:40:00,23.8,23.85,23.78,23.84,52088.0,20.8902,20.934,20.8726,20.9253,52088.0
2019-05-28 12:50:00,23.85,23.86,23.82,23.84,39170.0,20.934,20.9428,20.9077,20.9253,39170.0
2019-05-28 13:00:00,23.85,23.86,23.8,23.82,108330.0,20.934,20.9428,20.8902,20.9077,108330.0
2019-05-28 13:10:00,23.82,23.82,23.78,23.79,28569.0,20.9077,20.9077,20.8726,20.8814,28569.0
2019-05-28 13:20:00,23.78,23.82,23.78,23.8,42093.0,20.8726,20.9077,20.8726,20.8902,42093.0
2019-05-28 13:30:00,23.8,23.83,23.78,23.8,71366.0,20.8902,20.9165,20.8726,20.8902,71366.0
2019-05-28 13:40:00,23.8,23.84,23.8,23.83,27625.0,20.8902,20.9253,20.8902,20.9165,27625.0
2019-05-28 13:50:00,23.83,23.84,23.82,23.84,48607.0,20.9165,20.9253,20.9077,20.9253,48607.0
2019-05-28 14:00:00,23.84,23.84,23.79,23.82,77234.0,20.9253,20.9253,20.8814,20.9077,77234.0
2019-05-28 14:10:00,23.81,23.81,23.75,23.76,62233.0,20.8989,20.8989,20.8463,20.855,62233.0
2019-05-28 14:20:00,23.76,23.81,23.75,23.8,68712.0,20.855,20.8989,20.8463,20.8902,68712.0
2019-05-28 14:30:00,23.79,23.83,23.79,23.83,65103.0,20.8814,20.9165,20.8814,20.9165,65103.0
2019-05-28 14:40:00,23.83,23.83,23.78,23.8,60394.0,20.9165,20.9165,20.8726,20.8902,60394.0
2019-05-28 14:50:00,23.79,23.81,23.78,23.79,78091.0,20.8814,20.8989,20.8726,20.8814,78091.0
2019-05-28 15:00:00,23.79,23.79,23.73,23.73,125194.0,20.8814,20.8814,20.8287,20.8287,125194.0
2019-05-28 15:10:00,23.73,23.74,23.69,23.69,107292.0,20.8287,20.8375,20.7936,20.7936,107292.0
2019-05-28 15:20:00,23.69,23.73,23.67,23.71,106967.0,20.7936,20.8287,20.776,20.8112,106967.0
2019-05-28 15:30:00,23.72,23.72,23.63,23.66,209133.0,20.8199,20.8199,20.7409,20.7673,209133.0
2019-05-28 15:40:00,23.66,23.66,23.6,23.6,219539.0,20.7673,20.7673,20.7146,20.7146,219539.0
2019-05-28 15:50:00,23.61,23.67,23.6,23.62,678143.0,20.7234,20.776,20.7146,20.7322,678143.0
2019-05-29 09:30:00,23.37,23.45,22.95,22.98,643567.0,20.5127,20.5829,20.1441,20.1704,643567.0
2019-05-29 09:40:00,22.98,23.16,22.97,23.01,283074.0,20.1704,20.3284,20.1616,20.1967,283074.0
2019-05-29 09:50:00,23.01,23.01,22.93,23.01,219085.0,20.1967,20.1967,20.1265,20.1967,219085.0
2019-05-29 10:00:00,23.01,23.01,22.93,22.94,202877.0,20.1967,20.1967,20.1265,20.1353,202877.0
2019-05-29 10:10:00,22.94,23.18,22.93,23.16,290987.0,20.1353,20.346,20.1265,20.3284,290987.0
2019-05-29 10:20:00,23.16,23.25,23.13,23.22,348443.0,20.3284,20.4074,20.3021,20.3811,348443.0
2019-05-29 10:30:00,23.23,23.32,23.2,23.24,242078.0,20.3898,20.4688,20.3635,20.3986,242078.0
2019-05-29 10:40:00,23.25,23.25,23.17,23.19,232804.0,20.4074,20.4074,20.3372,20.3547,232804.0
2019-05-29 10:50:00,23.2,23.24,23.18,23.2,258317.0,20.3635,20.3986,20.346,20.3635,258317.0
2019-05-29 11:00:00,23.19,23.23,23.15,23.18,176802.0,20.3547,20.3898,20.3196,20.346,176802.0
2019-05-29 11:10:00,23.18,23.19,23.07,23.07,114612.0,20.346,20.3547,20.2494,20.2494,114612.0
2019-05-29 11:20:00,23.07,23.13,23.05,23.13,118768.0,20.2494,20.3021,20.2318,20.3021,118768.0
2019-05-29 11:30:00,23.13,23.16,23.1,23.13,86497.0,20.3021,20.3284,20.2757,20.3021,86497.0
2019-05-29 11:40:00,23.13,23.14,23.07,23.08,84288.0,20.3021,20.3108,20.2494,20.2582,84288.0
2019-05-29 11:50:00,23.07,23.08,23.01,23.01,124219.0,20.2494,20.2582,20.1967,20.1967,124219.0
2019-05-29 12:00:00,23.01,23.06,22.98,23.04,95454.0,20.1967,20.2406,20.1704,20.2231,95454.0
2019-05-29 12:10:00,23.04,23.06,22.99,23.03,145606.0,20.2231,20.2406,20.1792,20.2143,145606.0
2019-05-29 12:20:00,23.03,23.04,22.98,23.01,70175.0,20.2143,20.2231,20.1704,20.1967,70175.0
2019-05-29 12:30:00,23.01,23.01,22.95,22.99,154522.0,20.1967,20.1967,20.1441,20.1792,154522.0
2019-05-29 12:40:00,22.98,23.02,22.96,23.0,75495.0,20.1704,20.2055,20.1529,20.188,75495.0
2019-05-29 12:50:00,23.0,23.02,22.98,23.0,165845.0,20.188,20.2055,20.1704,20.188,165845.0
2019-05-29 13:00:00,23.0,23.04,22.97,23.03,153534.0,20.188,20.2231,20.1616,20.2143,153534.0
2019-05-29 13:10:00,23.03,23.04,22.99,23.02,67056.0,20.2143,20.2231,20.1792,20.2055,67056.0
2019-05-29 13:20:00,23.02,23.06,23.01,23.04,80584.0,20.2055,20.2406,20.1967,20.2231,80584.0
2019-05-29 13:30:00,23.03,23.04,23.0,23.04,63066.0,20.2143,20.2231,20.188,20.2231,63066.0
2019-05-29 13:40:00,23.04,23.07,23.0,23.05,177548.0,20.2231,20.2494,20.188,20.2318,177548.0
2019-05-29 13:50:00,23.06,23.07,23.03,23.03,183616.0,20.2406,20.2494,20.2143,20.2143,183616.0
2019-05-29 14:00:00,23.04,23.09,23.03,23.03,105503.0,20.2231,20.267,20.2143,20.2143,105503.0
2019-05-29 14:10:00,23.04,23.05,23.0,23.03,109268.0,20.2231,20.2318,20.188,20.2143,109268.0
2019-05-29 14:20:00,23.03,23.04,22.98,23.03,193013.0,20.2143,20.2231,20.1704,20.2143,193013.0
2019-05-29 14:30:00,23.03,23.04,22.99,23.0,60803.0,20.2143,20.2231,20.1792,20.188,60803.0
2019-05-29 14:40:00,23.01,23.02,22.97,23.01,94474.0,20.1967,20.2055,20.1616,20.1967,94474.0
2019-05-29 14:50:00,23.02,23.04,22.99,23.04,98391.0,20.2055,20.2231,20.1792,20.2231,98391.0
2019-05-29 15:00:00,23.04,23.04,22.99,23.03,92093.0,20.2231,20.2231,20.1792,20.2143,92093.0
2019-05-29 15:10:00,23.02,23.05,23.01,23.04,116029.0,20.2055,20.2318,20.1967,20.2231,116029.0
2019-05-29 15:20:00,23.04,23.07,23.03,23.04,237200.0,20.2231,20.2494,20.2143,20.2231,237200.0
2019-05-29 15:30:00,23.04,23.11,23.03,23.1,302674.0,20.2231,20.2845,20.2143,20.2757,302674.0
2019-05-29 15:40:00,23.1,23.11,23.05,23.05,346958.0,20.2757,20.2845,20.2318,20.2318,346958.0
2019-05-29 15:50:00,23.06,23.08,22.99,23.03,1108272.0,20.2406,20.2582,20.1792,20.2143,1108272.0
2019-05-30 09:30:00,23.04,23.14,22.99,23.14,133135.0,20.2231,20.3108,20.1792,20.3108,133135.0
2019-05-30 09:40:00,23.14,23.16,23.07,23.14,84919.0,20.3108,20.3284,20.2494,20.3108,84919.0
2019-05-30 09:50:00,23.14,23.19,23.1,23.11,229965.0,20.3108,20.3547,20.2757,20.2845,229965.0
2019-05-30 10:00:00,23.11,23.15,23.07,23.09,128664.0,20.2845,20.3196,20.2494,20.267,128664.0
2019-05-30 10:10:00,23.09,23.09,23.02,23.03,95318.0,20.267,20.267,20.2055,20.2143,95318.0
2019-05-30 10:20:00,23.03,23.07,23.02,23.05,70605.0,20.2143,20.2494,20.2055,20.2318,70605.0
2019-05-30 10:30:00,23.06,23.06,23.0,23.01,114929.0,20.2406,20.2406,20.188,20.1967,114929.0
2019-05-30 10:40:00,23.0,23.01,22.95,22.96,230067.0,20.188,20.1967,20.1441,20.1529,230067.0
2019-05-30 10:50:00,22.95,22.96,22.82,22.88,237614.0,20.1441,20.1529,20.03,20.0826,237614.0
2019-05-30 11:00:00,22.87,22.9,22.84,22.89,162379.0,20.0739,20.1002,20.0475,20.0914,162379.0
2019-05-30 11:10:00,22.89,22.97,22.88,22.92,233440.0,20.0914,20.1616,20.0826,20.1177,233440.0
2019-05-30 11:20:00,22.92,22.94,22.87,22.94,117706.0,20.1177,20.1353,20.0739,20.1353,117706.0
2019-05-30 11:30:00,22.94,22.95,22.86,22.91,117474.0,20.1353,20.1441,20.0651,20.109,117474.0
2019-05-30 11:40:00,22.91,22.91,22.86,22.9,128571.0,20.109,20.109,20.0651,20.1002,128571.0
2019-05-30 11:50:00,22.89,22.97,22.85,22.96,128067.0,20.0914,20.1616,20.0563,20.1529,128067.0
2019-05-30 12:00:00,22.96,23.03,22.95,23.03,300606.0,20.1529,20.2143,20.1441,20.2143,300606.0
2019-05-30 12:10:00,23.03,23.07,23.02,23.05,212760.0,20.2143,20.2494,20.2055,20.2318,212760.0
2019-05-30 12:20:00,23.04,23.1,23.04,23.05,109153.0,20.2231,20.2757,20.2231,20.2318,109153.0
2019-05-30 12:30:00,23.06,23.07,23.04,23.05,98048.0,20.2406,20.2494,20.2231,20.2318,98048.0
2019-05-30 12:40:00,23.05,23.09,23.03,23.09,109096.0,20.2318,20.267,20.2143,20.267,109096.0
2019-05-30 12:50:00,23.09,23.1,23.06,23.1,222313.0,20.267,20.2757,20.2406,20.2757,222313.0
2019-05-30 13:00:00,23.1,23.11,23.0,23.02,163943.0,20.2757,20.2845,20.188,20.2055,163943.0
2019-05-30 13:10:00,23.02,23.04,22.96,22.96,101238.0,20.2055,20.2231,20.1529,20.1529,101238.0
2019-05-30 13:20:00,22.97,22.97,22.94,22.95,61667.0,20.1616,20.1616,20.1353,20.1441,61667.0
2019-05-30 13:30:00,22.95,22.97,22.93,22.94,70707.0,20.1441,20.1616,20.1265,20.1353,70707.0
2019-05-30 13:40:00,22.94,22.95,22.89,22.92,90880.0,20.1353,20.1441,20.0914,20.1177,90880.0
2019-05-30 13:50:00,22.91,22.95,22.9,22.95,75819.0,20.109,20.1441,20.1002,20.1441,75819.0
2019-05-30 14:00:00,22.95,22.98,22.93,22.94,92384.0,20.1441,20.1704,20.1265,20.1353,92384.0
2019-05-30 14:10:00,22.94,22.96,22.88,22.89,129220.0,20.1353,20.1529,20.0826,20.0914,129220.0
2019-05-30 14:20:00,22.89,22.9,22.86,22.87,82070.0,20.0914,20.1002,20.0651,20.0739,82070.0
2019-05-30 14:30:00,22.88,22.88,22.81,22.82,168328.0,20.0826,20.0826,20.0212,20.03,168328.0
2019-05-30 14:40:00,22.82,22.85,22.78,22.84,194908.0,20.03,20.0563,19.9949,20.0475,194908.0
2019-05-30 14:50:00,22.85,22.87,22.82,22.87,85040.0,20.0563,20.0739,20.03,20.0739,85040.0
2019-05-30 15:00:00,22.87,22.88,22.79,22.8,128212.0,20.0739,20.0826,20.0036,20.0124,128212.0
2019-05-30 15:10:00,22.8,22.83,22.79,22.81,105532.0,20.0124,20.0387,20.0036,20.0212,105532.0
2019-05-30 15:20:00,22.81,22.84,22.79,22.84,110028.0,20.0212,20.0475,20.0036,20.0475,110028.0
2019-05-30 15:30:00,22.84,22.87,22.81,22.85,444011.0,20.0475,20.0739,20.0212,20.0563,444011.0
2019-05-30 15:40:00,22.85,22.85,22.79,22.82,388039.0,20.0563,20.0563,20.0036,20.03,388039.0
2019-05-30 15:50:00,22.82,22.82,22.75,22.78,849108.0,20.03,20.03,19.9685,19.9949,849108.0
2019-05-31 09:30:00,22.7,22.72,22.55,22.61,155786.0,19.9246,19.9422,19.793,19.8456,155786.0
2019-05-31 09:40:00,22.61,22.68,22.55,22.56,97084.0,19.8456,19.9071,19.793,19.8018,97084.0
2019-05-31 09:50:00,22.56,22.69,22.51,22.69,223390.0,19.8018,19.9159,19.7579,19.9159,223390.0
2019-05-31 10:00:00,22.68,22.73,22.59,22.6,323590.0,19.9071,19.951,19.8281,19.8369,323590.0
2019-05-31 10:10:00,22.6,22.61,22.51,22.56,295217.0,19.8369,19.8456,19.7579,19.8018,295217.0
2019-05-31 10:20:00,22.57,22.6,22.53,22.59,97478.0,19.8105,19.8369,19.7754,19.8281,97478.0
2019-05-31 10:30:00,22.59,22.62,22.55,22.6,111753.0,19.8281,19.8544,19.793,19.8369,111753.0
2019-05-31 10:40:00,22.59,22.6,22.44,22.53,416153.0,19.8281,19.8369,19.6964,19.7754,416153.0
2019-05-31 10:50:00,22.53,22.57,22.52,22.53,249808.0,19.7754,19.8105,19.7666,19.7754,249808.0
2019-05-31 11:00:00,22.53,22.55,22.5,22.51,139187.0,19.7754,19.793,19.7491,19.7579,139187.0
2019-05-31 11:10:00,22.51,22.54,22.5,22.54,104646.0,19.7579,19.7842,19.7491,19.7842,104646.0
2019-05-31 11:20:00,22.54,22.6,22.53,22.57,125587.0,19.7842,19.8369,19.7754,19.8105,125587.0
2019-05-31 11:30:00,22.57,22.61,22.56,22.58,130972.0,19.8105,19.8456,19.8018,19.8193,130972.0
2019-05-31 11:40:00,22.57,22.65,22.57,22.65,121123.0,19.8105,19.8808,19.8105,19.8808,121123.0
2019-05-31 11:50:00,22.65,22.67,22.62,22.63,115160.0,19.8808,19.8983,19.8544,19.8632,115160.0
2019-05-31 12:00:00,22.63,22.68,22.62,22.67,101131.0,19.8632,19.9071,19.8544,19.8983,101131.0
2019-05-31 12:10:00,22.67,22.7,22.66,22.67,78935.0,19.8983,19.9246,19.8895,19.8983,78935.0
2019-05-31 12:20:00,22.66,22.68,22.63,22.64,110206.0,19.8895,19.9071,19.8632,19.872,110206.0
2019-05-31 12:30:00,22.63,22.67,22.62,22.64,98987.0,19.8632,19.8983,19.8544,19.872,98987.0
2019-05-31 12:40:00,22.64,22.67,22.63,22.65,130682.0,19.872,19.8983,19.8632,19.8808,130682.0
2019-05-31 12:50:00,22.65,22.66,22.62,22.64,136560.0,19.8808,19.8895,19.8544,19.872,136560.0
2019-05-31 13:00:00,22.65,22.66,22.6,22.63,157089.0,19.8808,19.8895,19.8369,19.8632,157089.0
2019-05-31 13:10:00,22.63,22.67,22.62,22.67,103908.0,19.8632,19.8983,19.8544,19.8983,103908.0
2019-05-31 13:20:00,22.66,22.72,22.66,22.72,113142.0,19.8895,19.9422,19.8895,19.9422,113142.0
2019-05-31 13:30:00,22.73,22.86,22.72,22.83,404015.0,19.951,20.0651,19.9422,20.0387,404015.0
2019-05-31 13:40:00,22.83,22.83,22.78,22.79,79100.0,20.0387,20.0387,19.9949,20.0036,79100.0
2019-05-31 13:50:00,22.79,22.79,22.74,22.78,164127.0,20.0036,20.0036,19.9598,19.9949,164127.0
2019-05-31 14:00:00,22.78,22.79,22.74,22.78,126629.0,19.9949,20.0036,19.9598,19.9949,126629.0
2019-05-31 14:10:00,22.79,22.8,22.7,22.72,141448.0,20.0036,20.0124,19.9246,19.9422,141448.0
2019-05-31 14:20:00,22.72,22.72,22.69,22.71,178906.0,19.9422,19.9422,19.9159,19.9334,178906.0
2019-05-31 14:30:00,22.72,22.73,22.68,22.71,108302.0,19.9422,19.951,19.9071,19.9334,108302.0
2019-05-31 14:40:00,22.71,22.77,22.7,22.76,103529.0,19.9334,19.9861,19.9246,19.9773,103529.0
2019-05-31 14:50:00,22.76,22.82,22.75,22.8,88253.0,19.9773,20.03,19.9685,20.0124,88253.0
2019-05-31 15:00:00,22.8,22.8,22.74,22.76,129599.0,20.0124,20.0124,19.9598,19.9773,129599.0
2019-05-31 15:10:00,22.77,22.79,22.75,22.76,127903.0,19.9861,20.0036,19.9685,19.9773,127903.0
2019-05-31 15:20:00,22.76,22.76,22.69,22.71,168310.0,19.9773,19.9773,19.9159,19.9334,168310.0
2019-05-31 15:30:00,22.71,22.75,22.7,22.73,233623.0,19.9334,19.9685,19.9246,19.951,233623.0
2019-05-31 15:40:00,22.73,22.8,22.72,22.79,266943.0,19.951,20.0124,19.9422,20.0036,266943.0
2019-05-31 15:50:00,22.78,22.84,22.78,22.81,809487.0,19.9949,20.0475,19.9949,20.0212,809487.0
2019-06-03 09:30:00,22.73,22.87,22.6,22.78,274306.0,19.951,20.0739,19.8369,19.9949,274306.0
2019-06-03 09:40:00,22.79,22.87,22.78,22.8,150252.0,20.0036,20.0739,19.9949,20.0124,150252.0
2019-06-03 09:50:00,22.81,22.9,22.81,22.89,81580.0,20.0212,20.1002,20.0212,20.0914,81580.0
2019-06-03 10:00:00,22.88,23.01,22.87,23.01,143835.0,20.0826,20.1967,20.0739,20.1967,143835.0
2019-06-03 10:10:00,23.01,23.07,22.95,23.05,167532.0,20.1967,20.2494,20.1441,20.2318,167532.0
2019-06-03 10:20:00,23.05,23.07,23.02,23.06,131647.0,20.2318,20.2494,20.2055,20.2406,131647.0
2019-06-03 10:30:00,23.06,23.08,23.02,23.06,179804.0,20.2406,20.2582,20.2055,20.2406,179804.0
2019-06-03 10:40:00,23.05,23.08,23.02,23.06,217182.0,20.2318,20.2582,20.2055,20.2406,217182.0
2019-06-03 10:50:00,23.05,23.08,23.04,23.07,206004.0,20.2318,20.2582,20.2231,20.2494,206004.0
2019-06-03 11:00:00,23.07,23.08,22.99,23.02,277272.0,20.2494,20.2582,20.1792,20.2055,277272.0
2019-06-03 11:10:00,23.02,23.02,22.88,22.9,232916.0,20.2055,20.2055,20.0826,20.1002,232916.0
2019-06-03 11:20:00,22.9,22.91,22.8,22.82,159135.0,20.1002,20.109,20.0124,20.03,159135.0
2019-06-03 11:30:00,22.82,22.89,22.81,22.86,150875.0,20.03,20.0914,20.0212,20.0651,150875.0
2019-06-03 11:40:00,22.85,22.89,22.77,22.77,181373.0,20.0563,20.0914,19.9861,19.9861,181373.0
2019-06-03 11:50:00,22.78,22.79,22.72,22.75,189375.0,19.9949,20.0036,19.9422,19.9685,189375.0
2019-06-03 12:00:00,22.75,22.81,22.74,22.81,161826.0,19.9685,20.0212,19.9598,20.0212,161826.0
2019-06-03 12:10:00,22.81,22.81,22.75,22.81,115724.0,20.0212,20.0212,19.9685,20.0212,115724.0
2019-06-03 12:20:00,22.81,22.83,22.77,22.77,109203.0,20.0212,20.0387,19.9861,19.9861,109203.0
2019-06-03 12:30:00,22.77,22.82,22.77,22.82,101083.0,19.9861,20.03,19.9861,20.03,101083.0
2019-06-03 12:40:00,22.82,22.82,22.78,22.81,95297.0,20.03,20.03,19.9949,20.0212,95297.0
2019-06-03 12:50:00,22.81,22.82,22.78,22.81,63873.0,20.0212,20.03,19.9949,20.0212,63873.0
2019-06-03 13:00:00,22.82,22.87,22.78,22.87,109717.0,20.03,20.0739,19.9949,20.0739,109717.0
2019-06-03 13:10:00,22.87,22.9,22.85,22.87,104298.0,20.0739,20.1002,20.0563,20.0739,104298.0
2019-06-03 13:20:00,22.87,23.0,22.86,22.92,134412.0,20.0739,20.188,20.0651,20.1177,134412.0
2019-06-03 13:30:00,22.92,22.92,22.86,22.88,80831.0,20.1177,20.1177,20.0651,20.0826,80831.0
2019-06-03 13:40:00,22.88,22.95,22.87,22.91,81788.0,20.0826,20.1441,20.0739,20.109,81788.0
2019-06-03 13:50:00,22.92,22.99,22.91,22.97,127030.0,20.1177,20.1792,20.109,20.1616,127030.0
2019-06-03 14:00:00,22.98,22.99,22.94,22.98,105787.0,20.1704,20.1792,20.1353,20.1704,105787.0
2019-06-03 14:10:00,22.97,22.98,22.89,22.91,93110.0,20.1616,20.1704,20.0914,20.109,93110.0
2019-06-03 14:20:00,22.91,22.94,22.89,22.91,214190.0,20.109,20.1353,20.0914,20.109,214190.0
2019-06-03 14:30:00,22.91,22.93,22.85,22.9,114991.0,20.109,20.1265,20.0563,20.1002,114991.0
2019-06-03 14:40:00,22.9,22.92,22.87,22.9,101557.0,20.1002,20.1177,20.0739,20.1002,101557.0
2019-06-03 14:50:00,22.89,22.92,22.88,22.92,83082.0,20.0914,20.1177,20.0826,20.1177,83082.0
2019-06-03 15:00:00,22.92,22.92,22.85,22.86,100507.0,20.1177,20.1177,20.0563,20.0651,100507.0
2019-06-03 15:10:00,22.86,22.91,22.83,22.87,176690.0,20.0651,20.109,20.0387,20.0739,176690.0
2019-06-03 15:20:00,22.87,22.92,22.84,22.87,164203.0,20.0739,20.1177,20.0475,20.0739,164203.0
2019-06-03 15:30:00,22.87,22.87,22.82,22.83,201015.0,20.0739,20.0739,20.03,20.0387,201015.0
2019-06-03 15:40:00,22.84,22.88,22.83,22.88,253402.0,20.0475,20.0826,20.0387,20.0826,253402.0
2019-06-03 15:50:00,22.88,23.0,22.87,22.95,584477.0,20.0826,20.188,20.0739,20.1441,584477.0
2019-06-04 09:30:00,23.16,23.47,23.12,23.42,266942.0,20.3284,20.6005,20.2933,20.5566,266942.0
2019-06-04 09:40:00,23.43,23.61,23.43,23.53,233318.0,20.5654,20.7234,20.5654,20.6532,233318.0
2019-06-04 09:50:00,23.53,23.6,23.49,23.58,243266.0,20.6532,20.7146,20.6181,20.6971,243266.0
2019-06-04 10:00:00,23.58,23.65,23.56,23.59,228796.0,20.6971,20.7585,20.6795,20.7058,228796.0
2019-06-04 10:10:00,23.59,23.6,23.52,23.56,104055.0,20.7058,20.7146,20.6444,20.6795,104055.0
2019-06-04 10:20:00,23.56,23.63,23.55,23.62,144614.0,20.6795,20.7409,20.6707,20.7322,144614.0
2019-06-04 10:30:00,23.62,23.67,23.6,23.64,303834.0,20.7322,20.776,20.7146,20.7497,303834.0
2019-06-04 10:40:00,23.64,23.65,23.58,23.59,147608.0,20.7497,20.7585,20.6971,20.7058,147608.0
2019-06-04 10:50:00,23.6,23.74,23.56,23.73,496705.0,20.7146,20.8375,20.6795,20.8287,496705.0
2019-06-04 11:00:00,23.72,23.77,23.7,23.74,291498.0,20.8199,20.8638,20.8024,20.8375,291498.0
2019-06-04 11:10:00,23.74,23.83,23.73,23.75,281126.0,20.8375,20.9165,20.8287,20.8463,281126.0
2019-06-04 11:20:00,23.75,23.87,23.73,23.76,245758.0,20.8463,20.9516,20.8287,20.855,245758.0
2019-06-04 11:30:00,23.77,23.82,23.76,23.81,148883.0,20.8638,20.9077,20.855,20.8989,148883.0
2019-06-04 11:40:00,23.8,23.81,23.68,23.69,124009.0,20.8902,20.8989,20.7848,20.7936,124009.0
2019-06-04 11:50:00,23.69,23.74,23.67,23.68,110837.0,20.7936,20.8375,20.776,20.7848,110837.0
2019-06-04 12:00:00,23.68,23.68,23.58,23.67,169016.0,20.7848,20.7848,20.6971,20.776,169016.0
2019-06-04 12:10:00,23.67,23.7,23.62,23.7,117210.0,20.776,20.8024,20.7322,20.8024,117210.0
2019-06-04 12:20:00,23.7,23.71,23.66,23.69,99850.0,20.8024,20.8112,20.7673,20.7936,99850.0
2019-06-04 12:30:00,23.69,23.7,23.65,23.7,71824.0,20.7936,20.8024,20.7585,20.8024,71824.0
2019-06-04 12:40:00,23.69,23.7,23.65,23.66,382809.0,20.7936,20.8024,20.7585,20.7673,382809.0
2019-06-04 12:50:00,23.65,23.67,23.62,23.63,141591.0,20.7585,20.776,20.7322,20.7409,141591.0
2019-06-04 13:00:00,23.63,23.66,23.6,23.62,489648.0,20.7409,20.7673,20.7146,20.7322,489648.0
2019-06-04 13:10:00,23.62,23.64,23.6,23.61,59750.0,20.7322,20.7497,20.7146,20.7234,59750.0
2019-06-04 13:20:00,23.61,23.61,23.55,23.55,68143.0,20.7234,20.7234,20.6707,20.6707,68143.0
2019-06-04 13:30:00,23.55,23.59,23.54,23.56,84634.0,20.6707,20.7058,20.6619,20.6795,84634.0
2019-06-04 13:40:00,23.57,23.63,23.56,23.6,119264.0,20.6883,20.7409,20.6795,20.7146,119264.0
2019-06-04 13:50:00,23.61,23.61,23.58,23.59,142784.0,20.7234,20.7234,20.6971,20.7058,142784.0
2019-06-04 14:00:00,23.58,23.67,23.58,23.67,283982.0,20.6971,20.776,20.6971,20.776,283982.0
2019-06-04 14:10:00,23.68,23.69,23.63,23.66,139555.0,20.7848,20.7936,20.7409,20.7673,139555.0
2019-06-04 14:20:00,23.67,23.67,23.64,23.64,52874.0,20.776,20.776,20.7497,20.7497,52874.0
2019-06-04 14:30:00,23.64,23.66,23.63,23.66,90390.0,20.7497,20.7673,20.7409,20.7673,90390.0
2019-06-04 14:40:00,23.66,23.66,23.64,23.65,52101.0,20.7673,20.7673,20.7497,20.7585,52101.0
2019-06-04 14:50:00,23.64,23.67,23.64,23.66,79046.0,20.7497,20.776,20.7497,20.7673,79046.0
2019-06-04 15:00:00,23.66,23.68,23.65,23.68,109538.0,20.7673,20.7848,20.7585,20.7848,109538.0
2019-06-04 15:10:00,23.68,23.68,23.62,23.63,201666.0,20.7848,20.7848,20.7322,20.7409,201666.0
2019-06-04 15:20:00,23.63,23.67,23.61,23.67,143713.0,20.7409,20.776,20.7234,20.776,143713.0
2019-06-04 15:30:00,23.67,23.68,23.62,23.66,130191.0,20.776,20.7848,20.7322,20.7673,130191.0
2019-06-04 15:40:00,23.66,23.67,23.62,23.67,228241.0,20.7673,20.776,20.7322,20.776,228241.0
2019-06-04 15:50:00,23.66,23.69,23.61,23.63,844256.0,20.7673,20.7936,20.7234,20.7409,844256.0
2019-06-05 09:30:00,23.82,23.9,23.62,23.66,157631.0,20.9077,20.9779,20.7322,20.7673,157631.0
2019-06-05 09:40:00,23.66,23.7,23.55,23.56,94810.0,20.7673,20.8024,20.6707,20.6795,94810.0
2019-06-05 09:50:00,23.57,23.65,23.56,23.62,84089.0,20.6883,20.7585,20.6795,20.7322,84089.0
2019-06-05 10:00:00,23.63,23.65,23.49,23.5,97304.0,20.7409,20.7585,20.6181,20.6268,97304.0
2019-06-05 10:10:00,23.5,23.58,23.48,23.58,55285.0,20.6268,20.6971,20.6093,20.6971,55285.0
2019-06-05 10:20:00,23.58,23.6,23.53,23.57,54371.0,20.6971,20.7146,20.6532,20.6883,54371.0
2019-06-05 10:30:00,23.56,23.57,23.49,23.53,50565.0,20.6795,20.6883,20.6181,20.6532,50565.0
2019-06-05 10:40:00,23.54,23.56,23.5,23.53,37047.0,20.6619,20.6795,20.6268,20.6532,37047.0
2019-06-05 10:50:00,23.53,23.55,23.47,23.53,46666.0,20.6532,20.6707,20.6005,20.6532,46666.0
2019-06-05 11:00:00,23.54,23.57,23.51,23.52,53878.0,20.6619,20.6883,20.6356,20.6444,53878.0
2019-06-05 11:10:00,23.52,23.54,23.45,23.47,38362.0,20.6444,20.6619,20.5829,20.6005,38362.0
2019-06-05 11:20:00,23.47,23.48,23.4,23.41,101926.0,20.6005,20.6093,20.5391,20.5478,101926.0
2019-06-05 11:30:00,23.42,23.48,23.41,23.45,62614.0,20.5566,20.6093,20.5478,20.5829,62614.0
2019-06-05 11:40:00,23.45,23.45,23.37,23.4,87339.0,20.5829,20.5829,20.5127,20.5391,87339.0
2019-06-05 11:50:00,23.41,23.44,23.36,23.44,59075.0,20.5478,20.5742,20.5039,20.5742,59075.0
2019-06-05 12:00:00,23.45,23.5,23.44,23.46,43967.0,20.5829,20.6268,20.5742,20.5917,43967.0
2019-06-05 12:10:00,23.46,23.49,23.45,23.46,47463.0,20.5917,20.6181,20.5829,20.5917,47463.0
2019-06-05 12:20:00,23.46,23.48,23.43,23.48,83483.0,20.5917,20.6093,20.5654,20.6093,83483.0
2019-06-05 12:30:00,23.47,23.53,23.45,23.52,48737.0,20.6005,20.6532,20.5829,20.6444,48737.0
2019-06-05 12:40:00,23.52,23.54,23.51,23.53,28852.0,20.6444,20.6619,20.6356,20.6532,28852.0
2019-06-05 12:50:00,23.53,23.55,23.52,23.53,43406.0,20.6532,20.6707,20.6444,20.6532,43406.0
2019-06-05 13:00:00,23.54,23.54,23.51,23.53,40013.0,20.6619,20.6619,20.6356,20.6532,40013.0
2019-06-05 13:10:00,23.52,23.54,23.51,23.51,21429.0,20.6444,20.6619,20.6356,20.6356,21429.0
2019-06-05 13:20:00,23.51,23.52,23.5,23.51,40243.0,20.6356,20.6444,20.6268,20.6356,40243.0
2019-06-05 13:30:00,23.51,23.52,23.47,23.51,80444.0,20.6356,20.6444,20.6005,20.6356,80444.0
2019-06-05 13:40:00,23.5,23.53,23.49,23.5,118322.0,20.6268,20.6532,20.6181,20.6268,118322.0
2019-06-05 13:50:00,23.5,23.55,23.49,23.54,77605.0,20.6268,20.6707,20.6181,20.6619,77605.0
2019-06-05 14:00:00,23.54,23.54,23.5,23.52,59618.0,20.6619,20.6619,20.6268,20.6444,59618.0
2019-06-05 14:10:00,23.52,23.53,23.49,23.51,45250.0,20.6444,20.6532,20.6181,20.6356,45250.0
2019-06-05 14:20:00,23.51,23.54,23.5,23.52,50687.0,20.6356,20.6619,20.6268,20.6444,50687.0
2019-06-05 14:30:00,23.52,23.53,23.49,23.49,80953.0,20.6444,20.6532,20.6181,20.6181,80953.0
2019-06-05 14:40:00,23.5,23.5,23.44,23.46,51113.0,20.6268,20.6268,20.5742,20.5917,51113.0
2019-06-05 14:50:00,23.45,23.47,23.44,23.47,45473.0,20.5829,20.6005,20.5742,20.6005,45473.0
2019-06-05 15:00:00,23.46,23.5,23.46,23.5,61625.0,20.5917,20.6268,20.5917,20.6268,61625.0
2019-06-05 15:10:00,23.5,23.53,23.49,23.53,104001.0,20.6268,20.6532,20.6181,20.6532,104001.0
2019-06-05 15:20:00,23.53,23.53,23.49,23.51,77187.0,20.6532,20.6532,20.6181,20.6356,77187.0
2019-06-05 15:30:00,23.5,23.51,23.45,23.47,121454.0,20.6268,20.6356,20.5829,20.6005,121454.0
2019-06-05 15:40:00,23.48,23.48,23.43,23.43,153142.0,20.6093,20.6093,20.5654,20.5654,153142.0
2019-06-05 15:50:00,23.44,23.45,23.37,23.38,629841.0,20.5742,20.5829,20.5127,20.5215,629841.0
2019-06-06 09:30:00,23.4,23.54,23.39,23.5,131013.0,20.5391,20.6619,20.5303,20.6268,131013.0
2019-06-06 09:40:00,23.49,23.51,23.37,23.38,48004.0,20.6181,20.6356,20.5127,20.5215,48004.0
2019-06-06 09:50:00,23.38,23.39,23.26,23.26,67410.0,20.5215,20.5303,20.4162,20.4162,67410.0
2019-06-06 10:00:00,23.26,23.31,23.22,23.23,86875.0,20.4162,20.4601,20.3811,20.3898,86875.0
2019-06-06 10:10:00,23.23,23.29,23.19,23.22,104918.0,20.3898,20.4425,20.3547,20.3811,104918.0
2019-06-06 10:20:00,23.22,23.23,23.17,23.22,75815.0,20.3811,20.3898,20.3372,20.3811,75815.0
2019-06-06 10:30:00,23.23,23.24,23.2,23.21,48639.0,20.3898,20.3986,20.3635,20.3723,48639.0
2019-06-06 10:40:00,23.22,23.34,23.21,23.34,69727.0,20.3811,20.4864,20.3723,20.4864,69727.0
2019-06-06 10:50:00,23.35,23.41,23.32,23.37,87203.0,20.4952,20.5478,20.4688,20.5127,87203.0
2019-06-06 11:00:00,23.38,23.45,23.37,23.42,106905.0,20.5215,20.5829,20.5127,20.5566,106905.0
2019-06-06 11:10:00,23.42,23.48,23.39,23.46,67345.0,20.5566,20.6093,20.5303,20.5917,67345.0
2019-06-06 11:20:00,23.45,23.46,23.38,23.42,70614.0,20.5829,20.5917,20.5215,20.5566,70614.0
2019-06-06 11:30:00,23.41,23.45,23.37,23.37,124928.0,20.5478,20.5829,20.5127,20.5127,124928.0
2019-06-06 11:40:00,23.36,23.37,23.32,23.33,105243.0,20.5039,20.5127,20.4688,20.4776,105243.0
2019-06-06 11:50:00,23.34,23.37,23.32,23.34,65492.0,20.4864,20.5127,20.4688,20.4864,65492.0
2019-06-06 12:00:00,23.34,23.45,23.34,23.43,107324.0,20.4864,20.5829,20.4864,20.5654,107324.0
2019-06-06 12:10:00,23.43,23.53,23.4,23.53,129940.0,20.5654,20.6532,20.5391,20.6532,129940.0
2019-06-06 12:20:00,23.53,23.54,23.46,23.46,118622.0,20.6532,20.6619,20.5917,20.5917,118622.0
2019-06-06 12:30:00,23.47,23.5,23.46,23.48,159211.0,20.6005,20.6268,20.5917,20.6093,159211.0
2019-06-06 12:40:00,23.49,23.51,23.45,23.51,128268.0,20.6181,20.6356,20.5829,20.6356,128268.0
2019-06-06 12:50:00,23.51,23.61,23.51,23.61,107366.0,20.6356,20.7234,20.6356,20.7234,107366.0
2019-06-06 13:00:00,23.61,23.62,23.57,23.58,40327.0,20.7234,20.7322,20.6883,20.6971,40327.0
2019-06-06 13:10:00,23.58,23.6,23.56,23.57,68444.0,20.6971,20.7146,20.6795,20.6883,68444.0
2019-06-06 13:20:00,23.57,23.69,23.56,23.64,243564.0,20.6883,20.7936,20.6795,20.7497,243564.0
2019-06-06 13:30:00,23.65,23.67,23.59,23.6,174180.0,20.7585,20.776,20.7058,20.7146,174180.0
2019-06-06 13:40:00,23.6,23.62,23.57,23.61,132385.0,20.7146,20.7322,20.6883,20.7234,132385.0
2019-06-06 13:50:00,23.6,23.67,23.59,23.66,168872.0,20.7146,20.776,20.7058,20.7673,168872.0
2019-06-06 14:00:00,23.67,23.71,23.64,23.68,128544.0,20.776,20.8112,20.7497,20.7848,128544.0
2019-06-06 14:10:00,23.68,23.76,23.68,23.75,90262.0,20.7848,20.855,20.7848,20.8463,90262.0
2019-06-06 14:20:00,23.74,23.78,23.72,23.74,83839.0,20.8375,20.8726,20.8199,20.8375,83839.0
2019-06-06 14:30:00,23.74,23.78,23.69,23.76,130007.0,20.8375,20.8726,20.7936,20.855,130007.0
2019-06-06 14:40:00,23.76,23.78,23.71,23.73,64696.0,20.855,20.8726,20.8112,20.8287,64696.0
2019-06-06 14:50:00,23.73,23.74,23.71,23.73,79536.0,20.8287,20.8375,20.8112,20.8287,79536.0
2019-06-06 15:00:00,23.73,23.73,23.68,23.69,66358.0,20.8287,20.8287,20.7848,20.7936,66358.0
2019-06-06 15:10:00,23.69,23.73,23.68,23.73,78111.0,20.7936,20.8287,20.7848,20.8287,78111.0
2019-06-06 15:20:00,23.73,23.77,23.71,23.77,67291.0,20.8287,20.8638,20.8112,20.8638,67291.0
2019-06-06 15:30:00,23.77,23.82,23.75,23.78,159740.0,20.8638,20.9077,20.8463,20.8726,159740.0
2019-06-06 15:40:00,23.77,23.79,23.73,23.78,192300.0,20.8638,20.8814,20.8287,20.8726,192300.0
2019-06-06 15:50:00,23.78,23.81,23.69,23.71,920562.0,20.8726,20.8989,20.7936,20.8112,920562.0
2019-06-07 09:30:00,23.73,23.77,23.64,23.7,133399.0,20.8287,20.8638,20.7497,20.8024,133399.0
2019-06-07 09:40:00,23.71,23.76,23.56,23.58,98308.0,20.8112,20.855,20.6795,20.6971,98308.0
2019-06-07 09:50:00,23.58,23.76,23.57,23.75,123899.0,20.6971,20.855,20.6883,20.8463,123899.0
2019-06-07 10:00:00,23.75,23.89,23.74,23.88,136648.0,20.8463,20.9691,20.8375,20.9604,136648.0
2019-06-07 10:10:00,23.87,23.89,23.78,23.82,104080.0,20.9516,20.9691,20.8726,20.9077,104080.0
2019-06-07 10:20:00,23.82,23.83,23.77,23.82,75761.0,20.9077,20.9165,20.8638,20.9077,75761.0
2019-06-07 10:30:00,23.83,23.88,23.81,23.88,128570.0,20.9165,20.9604,20.8989,20.9604,128570.0
2019-06-07 10:40:00,23.88,23.94,23.87,23.94,93902.0,20.9604,21.013,20.9516,21.013,93902.0
2019-06-07 10:50:00,23.93,24.05,23.92,24.01,202586.0,21.0043,21.1096,20.9955,21.0745,202586.0
2019-06-07 11:00:00,24.01,24.03,23.94,23.95,216974.0,21.0745,21.092,21.013,21.0218,216974.0
2019-06-07 11:10:00,23.95,23.97,23.9,23.95,133911.0,21.0218,21.0394,20.9779,21.0218,133911.0
2019-06-07 11:20:00,23.96,23.96,23.9,23.91,180160.0,21.0306,21.0306,20.9779,20.9867,180160.0
2019-06-07 11:30:00,23.91,23.93,23.8,23.85,253344.0,20.9867,21.0043,20.8902,20.934,253344.0
2019-06-07 11:40:00,23.85,23.89,23.83,23.87,98209.0,20.934,20.9691,20.9165,20.9516,98209.0
2019-06-07 11:50:00,23.87,23.89,23.85,23.89,56814.0,20.9516,20.9691,20.934,20.9691,56814.0
2019-06-07 12:00:00,23.88,23.89,23.84,23.88,72904.0,20.9604,20.9691,20.9253,20.9604,72904.0
2019-06-07 12:10:00,23.88,23.91,23.87,23.89,145333.0,20.9604,20.9867,20.9516,20.9691,145333.0
2019-06-07 12:20:00,23.9,23.96,23.89,23.96,142727.0,20.9779,21.0306,20.9691,21.0306,142727.0
2019-06-07 12:30:00,23.96,23.97,23.91,23.92,137404.0,21.0306,21.0394,20.9867,20.9955,137404.0
2019-06-07 12:40:00,23.92,23.96,23.92,23.95,45164.0,20.9955,21.0306,20.9955,21.0218,45164.0
2019-06-07 12:50:00,23.94,24.01,23.94,23.99,78444.0,21.013,21.0745,21.013,21.0569,78444.0
2019-06-07 13:00:00,23.99,24.02,23.98,23.98,56279.0,21.0569,21.0833,21.0481,21.0481,56279.0
2019-06-07 13:10:00,23.97,24.02,23.97,24.01,98818.0,21.0394,21.0833,21.0394,21.0745,98818.0
2019-06-07 13:20:00,24.01,24.01,23.94,23.97,62132.0,21.0745,21.0745,21.013,21.0394,62132.0
2019-06-07 13:30:00,23.97,23.98,23.94,23.95,58405.0,21.0394,21.0481,21.013,21.0218,58405.0
2019-06-07 13:40:00,23.94,23.98,23.94,23.98,69318.0,21.013,21.0481,21.013,21.0481,69318.0
2019-06-07 13:50:00,23.97,23.99,23.94,23.99,80346.0,21.0394,21.0569,21.013,21.0569,80346.0
2019-06-07 14:00:00,23.98,23.99,23.94,23.97,99650.0,21.0481,21.0569,21.013,21.0394,99650.0
2019-06-07 14:10:00,23.97,23.99,23.96,23.96,50152.0,21.0394,21.0569,21.0306,21.0306,50152.0
2019-06-07 14:20:00,23.96,24.03,23.96,24.01,121738.0,21.0306,21.092,21.0306,21.0745,121738.0
2019-06-07 14:30:00,24.01,24.01,23.97,23.97,43626.0,21.0745,21.0745,21.0394,21.0394,43626.0
2019-06-07 14:40:00,23.97,24.0,23.94,23.94,91879.0,21.0394,21.0657,21.013,21.013,91879.0
2019-06-07 14:50:00,23.95,23.98,23.92,23.93,67987.0,21.0218,21.0481,20.9955,21.0043,67987.0
2019-06-07 15:00:00,23.92,23.97,23.92,23.93,90334.0,20.9955,21.0394,20.9955,21.0043,90334.0
2019-06-07 15:10:00,23.92,23.95,23.9,23.93,148194.0,20.9955,21.0218,20.9779,21.0043,148194.0
2019-06-07 15:20:00,23.93,24.0,23.93,23.99,141104.0,21.0043,21.0657,21.0043,21.0569,141104.0
2019-06-07 15:30:00,24.0,24.03,23.96,24.01,193148.0,21.0657,21.092,21.0306,21.0745,193148.0
2019-06-07 15:40:00,24.01,24.01,23.94,23.94,264103.0,21.0745,21.0745,21.013,21.013,264103.0
2019-06-07 15:50:00,23.95,23.97,23.89,23.93,1267100.0,21.0218,21.0394,20.9691,21.0043,1267100.0
2019-06-10 09:30:00,24.03,24.17,23.98,24.12,111742.0,21.092,21.2149,21.0481,21.171,111742.0
2019-06-10 09:40:00,24.13,24.14,24.07,24.1,44450.0,21.1798,21.1886,21.1271,21.1535,44450.0
2019-06-10 09:50:00,24.09,24.28,24.09,24.27,118561.0,21.1447,21.3115,21.1447,21.3027,118561.0
2019-06-10 10:00:00,24.27,24.28,24.2,24.21,93097.0,21.3027,21.3115,21.2412,21.25,93097.0
2019-06-10 10:10:00,24.22,24.28,24.19,24.26,96748.0,21.2588,21.3115,21.2325,21.2939,96748.0
2019-06-10 10:20:00,24.26,24.3,24.25,24.29,129706.0,21.2939,21.329,21.2851,21.3202,129706.0
2019-06-10 10:30:00,24.29,24.31,24.26,24.26,269970.0,21.3202,21.3378,21.2939,21.2939,269970.0
2019-06-10 10:40:00,24.26,24.29,24.21,24.26,408831.0,21.2939,21.3202,21.25,21.2939,408831.0
2019-06-10 10:50:00,24.26,24.43,24.25,24.42,577927.0,21.2939,21.4431,21.2851,21.4343,577927.0
2019-06-10 11:00:00,24.42,24.44,24.38,24.42,133924.0,21.4343,21.4519,21.3992,21.4343,133924.0
2019-06-10 11:10:00,24.41,24.47,24.39,24.45,185798.0,21.4256,21.4782,21.408,21.4607,185798.0
2019-06-10 11:20:00,24.45,24.45,24.39,24.39,137744.0,21.4607,21.4607,21.408,21.408,137744.0
2019-06-10 11:30:00,24.39,24.41,24.31,24.35,165085.0,21.408,21.4256,21.3378,21.3729,165085.0
2019-06-10 11:40:00,24.34,24.41,24.34,24.39,178520.0,21.3641,21.4256,21.3641,21.408,178520.0
2019-06-10 11:50:00,24.39,24.44,24.39,24.42,73198.0,21.408,21.4519,21.408,21.4343,73198.0
2019-06-10 12:00:00,24.43,24.43,24.39,24.4,102083.0,21.4431,21.4431,21.408,21.4168,102083.0
2019-06-10 12:10:00,24.4,24.41,24.34,24.36,124488.0,21.4168,21.4256,21.3641,21.3817,124488.0
2019-06-10 12:20:00,24.36,24.38,24.34,24.35,105583.0,21.3817,21.3992,21.3641,21.3729,105583.0
2019-06-10 12:30:00,24.35,24.39,24.34,24.39,118062.0,21.3729,21.408,21.3641,21.408,118062.0
2019-06-10 12:40:00,24.39,24.4,24.35,24.36,78597.0,21.408,21.4168,21.3729,21.3817,78597.0
2019-06-10 12:50:00,24.36,24.38,24.35,24.37,76511.0,21.3817,21.3992,21.3729,21.3905,76511.0
2019-06-10 13:00:00,24.37,24.44,24.37,24.39,135368.0,21.3905,21.4519,21.3905,21.408,135368.0
2019-06-10 13:10:00,24.39,24.42,24.38,24.42,86476.0,21.408,21.4343,21.3992,21.4343,86476.0
2019-06-10 13:20:00,24.41,24.42,24.4,24.42,87071.0,21.4256,21.4343,21.4168,21.4343,87071.0
2019-06-10 13:30:00,24.42,24.43,24.38,24.41,91517.0,21.4343,21.4431,21.3992,21.4256,91517.0
2019-06-10 13:40:00,24.41,24.42,24.37,24.39,81641.0,21.4256,21.4343,21.3905,21.408,81641.0
2019-06-10 13:50:00,24.39,24.41,24.36,24.41,151908.0,21.408,21.4256,21.3817,21.4256,151908.0
2019-06-10 14:00:00,24.41,24.42,24.37,24.4,137650.0,21.4256,21.4343,21.3905,21.4168,137650.0
2019-06-10 14:10:00,24.4,24.42,24.32,24.38,522351.0,21.4168,21.4343,21.3466,21.3992,522351.0
2019-06-10 14:20:00,24.37,24.41,24.28,24.32,405126.0,21.3905,21.4256,21.3115,21.3466,405126.0
2019-06-10 14:30:00,24.33,24.37,24.29,24.3,151694.0,21.3554,21.3905,21.3202,21.329,151694.0
2019-06-10 14:40:00,24.3,24.34,24.29,24.34,116049.0,21.329,21.3641,21.3202,21.3641,116049.0
2019-06-10 14:50:00,24.34,24.38,24.34,24.37,158608.0,21.3641,21.3992,21.3641,21.3905,158608.0
2019-06-10 15:00:00,24.37,24.4,24.34,24.39,181963.0,21.3905,21.4168,21.3641,21.408,181963.0
2019-06-10 15:10:00,24.39,24.41,24.36,24.39,90994.0,21.408,21.4256,21.3817,21.408,90994.0
2019-06-10 15:20:00,24.39,24.41,24.39,24.41,138049.0,21.408,21.4256,21.408,21.4256,138049.0
2019-06-10 15:30:00,24.4,24.41,24.37,24.39,213338.0,21.4168,21.4256,21.3905,21.408,213338.0
2019-06-10 15:40:00,24.39,24.42,24.38,24.4,408989.0,21.408,21.4343,21.3992,21.4168,408989.0
2019-06-10 15:50:00,24.39,24.42,24.34,24.39,1339226.0,21.408,21.4343,21.3641,21.408,1339226.0
2019-06-11 09:30:00,24.41,24.44,24.29,24.32,422948.0,21.4256,21.4519,21.3202,21.3466,422948.0
2019-06-11 09:40:00,24.31,24.46,24.27,24.41,224416.0,21.3378,21.4695,21.3027,21.4256,224416.0
2019-06-11 09:50:00,24.41,24.57,24.4,24.53,169641.0,21.4256,21.566,21.4168,21.5309,169641.0
2019-06-11 10:00:00,24.52,24.62,24.49,24.57,379200.0,21.5221,21.6099,21.4958,21.566,379200.0
2019-06-11 10:10:00,24.56,24.64,24.56,24.63,162429.0,21.5572,21.6275,21.5572,21.6187,162429.0
2019-06-11 10:20:00,24.63,24.67,24.59,24.62,262422.0,21.6187,21.6538,21.5836,21.6099,262422.0
2019-06-11 10:30:00,24.63,24.65,24.59,24.64,303455.0,21.6187,21.6362,21.5836,21.6275,303455.0
2019-06-11 10:40:00,24.65,24.65,24.55,24.61,260540.0,21.6362,21.6362,21.5485,21.6011,260540.0
2019-06-11 10:50:00,24.6,24.68,24.57,24.63,162315.0,21.5923,21.6626,21.566,21.6187,162315.0
2019-06-11 11:00:00,24.63,24.82,24.59,24.73,606009.0,21.6187,21.7854,21.5836,21.7064,606009.0
2019-06-11 11:10:00,24.72,24.73,24.51,24.53,309446.0,21.6977,21.7064,21.5133,21.5309,309446.0
2019-06-11 11:20:00,24.54,24.59,24.52,24.56,75027.0,21.5397,21.5836,21.5221,21.5572,75027.0
2019-06-11 11:30:00,24.56,24.6,24.53,24.6,209463.0,21.5572,21.5923,21.5309,21.5923,209463.0
2019-06-11 11:40:00,24.61,24.66,24.6,24.61,77094.0,21.6011,21.645,21.5923,21.6011,77094.0
2019-06-11 11:50:00,24.62,24.68,24.61,24.61,80579.0,21.6099,21.6626,21.6011,21.6011,80579.0
2019-06-11 12:00:00,24.62,24.63,24.51,24.56,117689.0,21.6099,21.6187,21.5133,21.5572,117689.0
2019-06-11 12:10:00,24.56,24.6,24.54,24.55,91288.0,21.5572,21.5923,21.5397,21.5485,91288.0
2019-06-11 12:20:00,24.55,24.57,24.54,24.56,82223.0,21.5485,21.566,21.5397,21.5572,82223.0
2019-06-11 12:30:00,24.56,24.75,24.56,24.63,403249.0,21.5572,21.724,21.5572,21.6187,403249.0
2019-06-11 12:40:00,24.63,24.65,24.54,24.56,280350.0,21.6187,21.6362,21.5397,21.5572,280350.0
2019-06-11 12:50:00,24.57,24.65,24.54,24.6,186907.0,21.566,21.6362,21.5397,21.5923,186907.0
2019-06-11 13:00:00,24.6,24.63,24.56,24.57,146242.0,21.5923,21.6187,21.5572,21.566,146242.0
2019-06-11 13:10:00,24.57,24.6,24.52,24.56,144770.0,21.566,21.5923,21.5221,21.5572,144770.0
2019-06-11 13:20:00,24.55,24.58,24.54,24.58,64295.0,21.5485,21.5748,21.5397,21.5748,64295.0
2019-06-11 13:30:00,24.57,24.61,24.56,24.61,66014.0,21.566,21.6011,21.5572,21.6011,66014.0
2019-06-11 13:40:00,24.61,24.66,24.59,24.6,87466.0,21.6011,21.645,21.5836,21.5923,87466.0
2019-06-11 13:50:00,24.6,24.62,24.57,24.61,80107.0,21.5923,21.6099,21.566,21.6011,80107.0
2019-06-11 14:00:00,24.6,24.62,24.56,24.56,93479.0,21.5923,21.6099,21.5572,21.5572,93479.0
2019-06-11 14:10:00,24.56,24.56,24.5,24.5,205173.0,21.5572,21.5572,21.5046,21.5046,205173.0
2019-06-11 14:20:00,24.5,24.55,24.5,24.52,120359.0,21.5046,21.5485,21.5046,21.5221,120359.0
2019-06-11 14:30:00,24.53,24.53,24.44,24.46,160613.0,21.5309,21.5309,21.4519,21.4695,160613.0
2019-06-11 14:40:00,24.46,24.52,24.45,24.52,96527.0,21.4695,21.5221,21.4607,21.5221,96527.0
2019-06-11 14:50:00,24.51,24.53,24.5,24.53,84065.0,21.5133,21.5309,21.5046,21.5309,84065.0
2019-06-11 15:00:00,24.52,24.55,24.51,24.55,60494.0,21.5221,21.5485,21.5133,21.5485,60494.0
2019-06-11 15:10:00,24.55,24.59,24.51,24.57,169548.0,21.5485,21.5836,21.5133,21.566,169548.0
2019-06-11 15:20:00,24.58,24.64,24.57,24.61,406109.0,21.5748,21.6275,21.566,21.6011,406109.0
2019-06-11 15:30:00,24.61,24.66,24.6,24.64,600788.0,21.6011,21.645,21.5923,21.6275,600788.0
2019-06-11 15:40:00,24.64,24.65,24.59,24.62,416399.0,21.6275,21.6362,21.5836,21.6099,416399.0
2019-06-11 15:50:00,24.61,24.67,24.59,24.66,1386292.0,21.6011,21.6538,21.5836,21.645,1386292.0
2019-06-12 09:30:00,24.61,24.89,24.53,24.6,222684.0,21.6011,21.8469,21.5309,21.5923,222684.0
2019-06-12 09:40:00,24.61,24.69,24.59,24.64,147179.0,21.6011,21.6713,21.5836,21.6275,147179.0
2019-06-12 09:50:00,24.65,24.68,24.61,24.67,133277.0,21.6362,21.6626,21.6011,21.6538,133277.0
2019-06-12 10:00:00,24.67,24.77,24.65,24.75,372003.0,21.6538,21.7416,21.6362,21.724,372003.0
2019-06-12 10:10:00,24.74,24.77,24.67,24.72,99161.0,21.7152,21.7416,21.6538,21.6977,99161.0
2019-06-12 10:20:00,24.73,24.8,24.72,24.76,126878.0,21.7064,21.7679,21.6977,21.7328,126878.0
2019-06-12 10:30:00,24.76,24.82,24.74,24.81,229756.0,21.7328,21.7854,21.7152,21.7767,229756.0
2019-06-12 10:40:00,24.81,24.94,24.8,24.92,224853.0,21.7767,21.8908,21.7679,21.8732,224853.0
2019-06-12 10:50:00,24.92,24.99,24.81,24.83,368815.0,21.8732,21.9347,21.7767,21.7942,368815.0
2019-06-12 11:00:00,24.83,24.84,24.75,24.78,170689.0,21.7942,21.803,21.724,21.7503,170689.0
2019-06-12 11:10:00,24.79,24.8,24.72,24.75,262048.0,21.7591,21.7679,21.6977,21.724,262048.0
2019-06-12 11:20:00,24.75,24.76,24.7,24.73,139010.0,21.724,21.7328,21.6801,21.7064,139010.0
2019-06-12 11:30:00,24.73,24.81,24.72,24.79,168998.0,21.7064,21.7767,21.6977,21.7591,168998.0
2019-06-12 11:40:00,24.79,24.82,24.75,24.79,72236.0,21.7591,21.7854,21.724,21.7591,72236.0
2019-06-12 11:50:00,24.79,24.84,24.76,24.83,95841.0,21.7591,21.803,21.7328,21.7942,95841.0
2019-06-12 12:00:00,24.82,24.83,24.78,24.79,71429.0,21.7854,21.7942,21.7503,21.7591,71429.0
2019-06-12 12:10:00,24.79,24.79,24.69,24.7,98422.0,21.7591,21.7591,21.6713,21.6801,98422.0
2019-06-12 12:20:00,24.69,24.73,24.68,24.7,68558.0,21.6713,21.7064,21.6626,21.6801,68558.0
2019-06-12 12:30:00,24.7,24.72,24.67,24.72,93900.0,21.6801,21.6977,21.6538,21.6977,93900.0
2019-06-12 12:40:00,24.73,24.76,24.67,24.67,92322.0,21.7064,21.7328,21.6538,21.6538,92322.0
2019-06-12 12:50:00,24.67,24.72,24.66,24.71,91947.0,21.6538,21.6977,21.645,21.6889,91947.0
2019-06-12 13:00:00,24.7,24.73,24.69,24.7,61303.0,21.6801,21.7064,21.6713,21.6801,61303.0
2019-06-12 13:10:00,24.7,24.72,24.69,24.71,41490.0,21.6801,21.6977,21.6713,21.6889,41490.0
2019-06-12 13:20:00,24.71,24.72,24.68,24.7,98053.0,21.6889,21.6977,21.6626,21.6801,98053.0
2019-06-12 13:30:00,24.7,24.72,24.69,24.7,103137.0,21.6801,21.6977,21.6713,21.6801,103137.0
2019-06-12 13:40:00,24.7,24.71,24.66,24.67,63616.0,21.6801,21.6889,21.645,21.6538,63616.0
2019-06-12 13:50:00,24.66,24.68,24.64,24.67,75855.0,21.645,21.6626,21.6275,21.6538,75855.0
2019-06-12 14:00:00,24.67,24.68,24.63,24.64,91175.0,21.6538,21.6626,21.6187,21.6275,91175.0
2019-06-12 14:10:00,24.64,24.66,24.64,24.65,86463.0,21.6275,21.645,21.6275,21.6362,86463.0
2019-06-12 14:20:00,24.66,24.68,24.63,24.66,57222.0,21.645,21.6626,21.6187,21.645,57222.0
2019-06-12 14:30:00,24.66,24.68,24.64,24.66,65702.0,21.645,21.6626,21.6275,21.645,65702.0
2019-06-12 14:40:00,24.66,24.67,24.65,24.66,66669.0,21.645,21.6538,21.6362,21.645,66669.0
2019-06-12 14:50:00,24.66,24.69,24.65,24.69,51761.0,21.645,21.6713,21.6362,21.6713,51761.0
2019-06-12 15:00:00,24.69,24.72,24.68,24.71,84812.0,21.6713,21.6977,21.6626,21.6889,84812.0
2019-06-12 15:10:00,24.71,24.74,24.69,24.69,97759.0,21.6889,21.7152,21.6713,21.6713,97759.0
2019-06-12 15:20:00,24.68,24.68,24.56,24.57,179758.0,21.6626,21.6626,21.5572,21.566,179758.0
2019-06-12 15:30:00,24.56,24.63,24.55,24.57,240711.0,21.5572,21.6187,21.5485,21.566,240711.0
2019-06-12 15:40:00,24.57,24.61,24.54,24.56,266093.0,21.566,21.6011,21.5397,21.5572,266093.0
2019-06-12 15:50:00,24.56,24.64,24.56,24.64,399947.0,21.5572,21.6275,21.5572,21.6275,399947.0
2019-06-13 09:30:00,24.66,24.77,24.52,24.67,377798.0,21.645,21.7416,21.5221,21.6538,377798.0
2019-06-13 09:40:00,24.67,24.79,24.64,24.76,160081.0,21.6538,21.7591,21.6275,21.7328,160081.0
2019-06-13 09:50:00,24.76,24.81,24.69,24.74,126405.0,21.7328,21.7767,21.6713,21.7152,126405.0
2019-06-13 10:00:00,24.75,24.76,24.68,24.73,113012.0,21.724,21.7328,21.6626,21.7064,113012.0
2019-06-13 10:10:00,24.74,24.77,24.6,24.6,151353.0,21.7152,21.7416,21.5923,21.5923,151353.0
2019-06-13 10:20:00,24.6,24.62,24.49,24.51,230692.0,21.5923,21.6099,21.4958,21.5133,230692.0
2019-06-13 10:30:00,24.51,24.6,24.5,24.57,93455.0,21.5133,21.5923,21.5046,21.566,93455.0
2019-06-13 10:40:00,24.56,24.6,24.51,24.57,91327.0,21.5572,21.5923,21.5133,21.566,91327.0
2019-06-13 10:50:00,24.58,24.67,24.57,24.58,101615.0,21.5748,21.6538,21.566,21.5748,101615.0
2019-06-13 11:00:00,24.58,24.6,24.52,24.53,158258.0,21.5748,21.5923,21.5221,21.5309,158258.0
2019-06-13 11:10:00,24.52,24.61,24.52,24.61,116851.0,21.5221,21.6011,21.5221,21.6011,116851.0
2019-06-13 11:20:00,24.61,24.61,24.56,24.59,1979380.0,21.6011,21.6011,21.5572,21.5836,1979380.0
2019-06-13 11:30:00,24.58,24.6,24.57,24.6,72643.0,21.5748,21.5923,21.566,21.5923,72643.0
2019-06-13 11:40:00,24.6,24.66,24.58,24.62,235361.0,21.5923,21.645,21.5748,21.6099,235361.0
2019-06-13 11:50:00,24.61,24.62,24.54,24.55,106198.0,21.6011,21.6099,21.5397,21.5485,106198.0
2019-06-13 12:00:00,24.55,24.57,24.54,24.55,99337.0,21.5485,21.566,21.5397,21.5485,99337.0
2019-06-13 12:10:00,24.55,24.57,24.55,24.55,63898.0,21.5485,21.566,21.5485,21.5485,63898.0
2019-06-13 12:20:00,24.55,24.6,24.54,24.59,119908.0,21.5485,21.5923,21.5397,21.5836,119908.0
2019-06-13 12:30:00,24.59,24.59,24.56,24.57,160292.0,21.5836,21.5836,21.5572,21.566,160292.0
2019-06-13 12:40:00,24.57,24.62,24.54,24.59,111158.0,21.566,21.6099,21.5397,21.5836,111158.0
2019-06-13 12:50:00,24.59,24.62,24.58,24.59,123554.0,21.5836,21.6099,21.5748,21.5836,123554.0
2019-06-13 13:00:00,24.59,24.63,24.56,24.58,118458.0,21.5836,21.6187,21.5572,21.5748,118458.0
2019-06-13 13:10:00,24.58,24.63,24.58,24.63,98597.0,21.5748,21.6187,21.5748,21.6187,98597.0
2019-06-13 13:20:00,24.63,24.67,24.62,24.67,64416.0,21.6187,21.6538,21.6099,21.6538,64416.0
2019-06-13 13:30:00,24.67,24.71,24.66,24.7,49725.0,21.6538,21.6889,21.645,21.6801,49725.0
2019-06-13 13:40:00,24.7,24.75,24.69,24.74,71904.0,21.6801,21.724,21.6713,21.7152,71904.0
2019-06-13 13:50:00,24.75,24.76,24.69,24.71,91510.0,21.724,21.7328,21.6713,21.6889,91510.0
2019-06-13 14:00:00,24.71,24.73,24.63,24.64,215169.0,21.6889,21.7064,21.6187,21.6275,215169.0
2019-06-13 14:10:00,24.64,24.67,24.59,24.66,132133.0,21.6275,21.6538,21.5836,21.645,132133.0
2019-06-13 14:20:00,24.67,24.68,24.64,24.67,71384.0,21.6538,21.6626,21.6275,21.6538,71384.0
2019-06-13 14:30:00,24.66,24.67,24.63,24.67,85309.0,21.645,21.6538,21.6187,21.6538,85309.0
2019-06-13 14:40:00,24.67,24.69,24.65,24.69,90751.0,21.6538,21.6713,21.6362,21.6713,90751.0
2019-06-13 14:50:00,24.69,24.7,24.67,24.69,87146.0,21.6713,21.6801,21.6538,21.6713,87146.0
2019-06-13 15:00:00,24.69,24.7,24.67,24.69,104179.0,21.6713,21.6801,21.6538,21.6713,104179.0
2019-06-13 15:10:00,24.69,24.71,24.64,24.67,118060.0,21.6713,21.6889,21.6275,21.6538,118060.0
2019-06-13 15:20:00,24.67,24.68,24.65,24.66,132586.0,21.6538,21.6626,21.6362,21.645,132586.0
2019-06-13 15:30:00,24.66,24.67,24.63,24.64,255995.0,21.645,21.6538,21.6187,21.6275,255995.0
2019-06-13 15:40:00,24.64,24.64,24.59,24.61,261191.0,21.6275,21.6275,21.5836,21.6011,261191.0
2019-06-13 15:50:00,24.61,24.63,24.53,24.63,884758.0,21.6011,21.6187,21.5309,21.6187,884758.0
2019-06-14 09:30:00,24.66,24.94,24.61,24.87,231382.0,21.645,21.8908,21.6011,21.8293,231382.0
2019-06-14 09:40:00,24.86,24.89,24.71,24.75,186275.0,21.8206,21.8469,21.6889,21.724,186275.0
2019-06-14 09:50:00,24.75,24.75,24.61,24.62,199764.0,21.724,21.724,21.6011,21.6099,199764.0
2019-06-14 10:00:00,24.62,24.68,24.56,24.66,172464.0,21.6099,21.6626,21.5572,21.645,172464.0
2019-06-14 10:10:00,24.66,24.68,24.59,24.59,118515.0,21.645,21.6626,21.5836,21.5836,118515.0
2019-06-14 10:20:00,24.59,24.64,24.54,24.61,85021.0,21.5836,21.6275,21.5397,21.6011,85021.0
2019-06-14 10:30:00,24.61,24.68,24.6,24.62,99487.0,21.6011,21.6626,21.5923,21.6099,99487.0
2019-06-14 10:40:00,24.62,24.64,24.56,24.61,84725.0,21.6099,21.6275,21.5572,21.6011,84725.0
2019-06-14 10:50:00,24.61,24.61,24.57,24.59,123823.0,21.6011,21.6011,21.566,21.5836,123823.0
2019-06-14 11:00:00,24.6,24.64,24.52,24.52,95390.0,21.5923,21.6275,21.5221,21.5221,95390.0
2019-06-14 11:10:00,24.53,24.57,24.46,24.52,109061.0,21.5309,21.566,21.4695,21.5221,109061.0
2019-06-14 11:20:00,24.52,24.52,24.39,24.41,165495.0,21.5221,21.5221,21.408,21.4256,165495.0
2019-06-14 11:30:00,24.41,24.47,24.27,24.3,242544.0,21.4256,21.4782,21.3027,21.329,242544.0
2019-06-14 11:40:00,24.29,24.37,24.27,24.37,139484.0,21.3202,21.3905,21.3027,21.3905,139484.0
2019-06-14 11:50:00,24.37,24.39,24.33,24.37,92756.0,21.3905,21.408,21.3554,21.3905,92756.0
2019-06-14 12:00:00,24.37,24.43,24.36,24.42,77383.0,21.3905,21.4431,21.3817,21.4343,77383.0
2019-06-14 12:10:00,24.42,24.45,24.4,24.41,44939.0,21.4343,21.4607,21.4168,21.4256,44939.0
2019-06-14 12:20:00,24.41,24.42,24.39,24.39,62466.0,21.4256,21.4343,21.408,21.408,62466.0
2019-06-14 12:30:00,24.39,24.45,24.38,24.45,92820.0,21.408,21.4607,21.3992,21.4607,92820.0
2019-06-14 12:40:00,24.44,24.48,24.42,24.45,105794.0,21.4519,21.487,21.4343,21.4607,105794.0
2019-06-14 12:50:00,24.45,24.47,24.44,24.45,67034.0,21.4607,21.4782,21.4519,21.4607,67034.0
2019-06-14 13:00:00,24.45,24.46,24.43,24.45,41611.0,21.4607,21.4695,21.4431,21.4607,41611.0
2019-06-14 13:10:00,24.45,24.46,24.43,24.44,36644.0,21.4607,21.4695,21.4431,21.4519,36644.0
2019-06-14 13:20:00,24.44,24.46,24.42,24.44,40217.0,21.4519,21.4695,21.4343,21.4519,40217.0
2019-06-14 13:30:00,24.44,24.5,24.44,24.46,51774.0,21.4519,21.5046,21.4519,21.4695,51774.0
2019-06-14 13:40:00,24.45,24.46,24.44,24.45,20618.0,21.4607,21.4695,21.4519,21.4607,20618.0
2019-06-14 13:50:00,24.45,24.48,24.44,24.45,43529.0,21.4607,21.487,21.4519,21.4607,43529.0
2019-06-14 14:00:00,24.45,24.47,24.43,24.46,45887.0,21.4607,21.4782,21.4431,21.4695,45887.0
2019-06-14 14:10:00,24.47,24.47,24.38,24.4,88507.0,21.4782,21.4782,21.3992,21.4168,88507.0
2019-06-14 14:20:00,24.4,24.45,24.39,24.39,80585.0,21.4168,21.4607,21.408,21.408,80585.0
2019-06-14 14:30:00,24.4,24.42,24.39,24.4,59762.0,21.4168,21.4343,21.408,21.4168,59762.0
2019-06-14 14:40:00,24.41,24.41,24.38,24.38,60398.0,21.4256,21.4256,21.3992,21.3992,60398.0
2019-06-14 14:50:00,24.38,24.39,24.35,24.36,100369.0,21.3992,21.408,21.3729,21.3817,100369.0
2019-06-14 15:00:00,24.37,24.45,24.36,24.41,162126.0,21.3905,21.4607,21.3817,21.4256,162126.0
2019-06-14 15:10:00,24.41,24.42,24.35,24.36,121131.0,21.4256,21.4343,21.3729,21.3817,121131.0
2019-06-14 15:20:00,24.37,24.41,24.35,24.37,153765.0,21.3905,21.4256,21.3729,21.3905,153765.0
2019-06-14 15:30:00,24.38,24.38,24.28,24.28,176573.0,21.3992,21.3992,21.3115,21.3115,176573.0
2019-06-14 15:40:00,24.28,24.29,24.21,24.21,425221.0,21.3115,21.3202,21.25,21.25,425221.0
2019-06-14 15:50:00,24.21,24.28,24.18,24.26,1189309.0,21.25,21.3115,21.2237,21.2939,1189309.0
2019-06-17 09:30:00,24.31,24.75,24.3,24.54,540966.0,21.3378,21.724,21.329,21.5397,540966.0
2019-06-17 09:40:00,24.54,24.59,24.39,24.43,339455.0,21.5397,21.5836,21.408,21.4431,339455.0
2019-06-17 09:50:00,24.44,24.52,24.41,24.46,296895.0,21.4519,21.5221,21.4256,21.4695,296895.0
2019-06-17 10:00:00,24.47,24.47,24.31,24.39,496211.0,21.4782,21.4782,21.3378,21.408,496211.0
2019-06-17 10:10:00,24.39,24.45,24.32,24.42,328799.0,21.408,21.4607,21.3466,21.4343,328799.0
2019-06-17 10:20:00,24.43,24.49,24.4,24.42,222886.0,21.4431,21.4958,21.4168,21.4343,222886.0
2019-06-17 10:30:00,24.42,24.43,24.37,24.42,103895.0,21.4343,21.4431,21.3905,21.4343,103895.0
2019-06-17 10:40:00,24.41,24.53,24.41,24.5,206362.0,21.4256,21.5309,21.4256,21.5046,206362.0
2019-06-17 10:50:00,24.5,24.62,24.45,24.61,410588.0,21.5046,21.6099,21.4607,21.6011,410588.0
2019-06-17 11:00:00,24.61,24.74,24.6,24.74,563272.0,21.6011,21.7152,21.5923,21.7152,563272.0
2019-06-17 11:10:00,24.73,24.74,24.65,24.7,373980.0,21.7064,21.7152,21.6362,21.6801,373980.0
2019-06-17 11:20:00,24.7,24.75,24.63,24.66,165156.0,21.6801,21.724,21.6187,21.645,165156.0
2019-06-17 11:30:00,24.66,24.7,24.65,24.69,60353.0,21.645,21.6801,21.6362,21.6713,60353.0
2019-06-17 11:40:00,24.7,24.82,24.69,24.82,363934.0,21.6801,21.7854,21.6713,21.7854,363934.0
2019-06-17 11:50:00,24.82,24.86,24.8,24.83,123546.0,21.7854,21.8206,21.7679,21.7942,123546.0
2019-06-17 12:00:00,24.83,24.83,24.72,24.72,109391.0,21.7942,21.7942,21.6977,21.6977,109391.0
2019-06-17 12:10:00,24.72,24.73,24.68,24.71,97285.0,21.6977,21.7064,21.6626,21.6889,97285.0
2019-06-17 12:20:00,24.71,24.74,24.66,24.67,90180.0,21.6889,21.7152,21.645,21.6538,90180.0
2019-06-17 12:30:00,24.67,24.72,24.66,24.7,124002.0,21.6538,21.6977,21.645,21.6801,124002.0
2019-06-17 12:40:00,24.7,24.7,24.61,24.62,178139.0,21.6801,21.6801,21.6011,21.6099,178139.0
2019-06-17 12:50:00,24.62,24.62,24.53,24.55,221494.0,21.6099,21.6099,21.5309,21.5485,221494.0
2019-06-17 13:00:00,24.55,24.56,24.52,24.53,125844.0,21.5485,21.5572,21.5221,21.5309,125844.0
2019-06-17 13:10:00,24.54,24.57,24.48,24.48,269087.0,21.5397,21.566,21.487,21.487,269087.0
2019-06-17 13:20:00,24.48,24.56,24.48,24.52,249230.0,21.487,21.5572,21.487,21.5221,249230.0
2019-06-17 13:30:00,24.52,24.7,24.51,24.64,330234.0,21.5221,21.6801,21.5133,21.6275,330234.0
2019-06-17 13:40:00,24.64,24.74,24.64,24.71,218967.0,21.6275,21.7152,21.6275,21.6889,218967.0
2019-06-17 13:50:00,24.72,24.78,24.72,24.74,118338.0,21.6977,21.7503,21.6977,21.7152,118338.0
2019-06-17 14:00:00,24.73,24.74,24.69,24.71,171377.0,21.7064,21.7152,21.6713,21.6889,171377.0
2019-06-17 14:10:00,24.71,24.71,24.62,24.63,70244.0,21.6889,21.6889,21.6099,21.6187,70244.0
2019-06-17 14:20:00,24.63,24.64,24.59,24.6,95552.0,21.6187,21.6275,21.5836,21.5923,95552.0
2019-06-17 14:30:00,24.61,24.7,24.59,24.68,320136.0,21.6011,21.6801,21.5836,21.6626,320136.0
2019-06-17 14:40:00,24.69,24.69,24.6,24.61,84295.0,21.6713,21.6713,21.5923,21.6011,84295.0
2019-06-17 14:50:00,24.61,24.62,24.56,24.56,145304.0,21.6011,21.6099,21.5572,21.5572,145304.0
2019-06-17 15:00:00,24.56,24.59,24.53,24.53,164801.0,21.5572,21.5836,21.5309,21.5309,164801.0
2019-06-17 15:10:00,24.53,24.55,24.48,24.5,210002.0,21.5309,21.5485,21.487,21.5046,210002.0
2019-06-17 15:20:00,24.51,24.52,24.48,24.48,182463.0,21.5133,21.5221,21.487,21.487,182463.0
2019-06-17 15:30:00,24.48,24.51,24.43,24.44,246368.0,21.487,21.5133,21.4431,21.4519,246368.0
2019-06-17 15:40:00,24.44,24.49,24.4,24.47,619134.0,21.4519,21.4958,21.4168,21.4782,619134.0
2019-06-17 15:50:00,24.48,24.48,24.35,24.36,1388558.0,21.487,21.487,21.3729,21.3817,1388558.0
2019-06-18 09:30:00,24.28,24.42,24.28,24.39,337797.0,21.3115,21.4343,21.3115,21.408,337797.0
2019-06-18 09:40:00,24.4,24.59,24.37,24.57,390031.0,21.4168,21.5836,21.3905,21.566,390031.0
2019-06-18 09:50:00,24.58,24.71,24.54,24.64,185461.0,21.5748,21.6889,21.5397,21.6275,185461.0
2019-06-18 10:00:00,24.63,24.63,24.44,24.45,353598.0,21.6187,21.6187,21.4519,21.4607,353598.0
2019-06-18 10:10:00,24.45,24.45,24.26,24.3,437411.0,21.4607,21.4607,21.2939,21.329,437411.0
2019-06-18 10:20:00,24.3,24.4,24.29,24.35,516802.0,21.329,21.4168,21.3202,21.3729,516802.0
2019-06-18 10:30:00,24.36,24.39,24.27,24.28,373890.0,21.3817,21.408,21.3027,21.3115,373890.0
2019-06-18 10:40:00,24.29,24.36,24.27,24.3,241769.0,21.3202,21.3817,21.3027,21.329,241769.0
2019-06-18 10:50:00,24.31,24.36,24.28,24.34,177775.0,21.3378,21.3817,21.3115,21.3641,177775.0
2019-06-18 11:00:00,24.34,24.42,24.31,24.37,237022.0,21.3641,21.4343,21.3378,21.3905,237022.0
2019-06-18 11:10:00,24.37,24.38,24.32,24.34,116181.0,21.3905,21.3992,21.3466,21.3641,116181.0
2019-06-18 11:20:00,24.34,24.35,24.22,24.25,690350.0,21.3641,21.3729,21.2588,21.2851,690350.0
2019-06-18 11:30:00,24.25,24.28,24.21,24.25,126979.0,21.2851,21.3115,21.25,21.2851,126979.0
2019-06-18 11:40:00,24.25,24.26,24.22,24.23,219579.0,21.2851,21.2939,21.2588,21.2676,219579.0
2019-06-18 11:50:00,24.24,24.26,24.16,24.16,291118.0,21.2764,21.2939,21.2061,21.2061,291118.0
2019-06-18 12:00:00,24.17,24.21,24.15,24.21,143953.0,21.2149,21.25,21.1974,21.25,143953.0
2019-06-18 12:10:00,24.21,24.21,24.12,24.13,176823.0,21.25,21.25,21.171,21.1798,176823.0
2019-06-18 12:20:00,24.13,24.23,24.12,24.23,134502.0,21.1798,21.2676,21.171,21.2676,134502.0
2019-06-18 12:30:00,24.22,24.22,24.17,24.21,100175.0,21.2588,21.2588,21.2149,21.25,100175.0
2019-06-18 12:40:00,24.21,24.21,24.16,24.2,105360.0,21.25,21.25,21.2061,21.2412,105360.0
2019-06-18 12:50:00,24.2,24.2,24.16,24.18,78783.0,21.2412,21.2412,21.2061,21.2237,78783.0
2019-06-18 13:00:00,24.19,24.19,24.15,24.16,95480.0,21.2325,21.2325,21.1974,21.2061,95480.0
2019-06-18 13:10:00,24.16,24.21,24.14,24.18,89153.0,21.2061,21.25,21.1886,21.2237,89153.0
2019-06-18 13:20:00,24.18,24.24,24.15,24.21,163017.0,21.2237,21.2764,21.1974,21.25,163017.0
2019-06-18 13:30:00,24.22,24.24,24.13,24.15,195612.0,21.2588,21.2764,21.1798,21.1974,195612.0
2019-06-18 13:40:00,24.14,24.18,24.08,24.1,254075.0,21.1886,21.2237,21.1359,21.1535,254075.0
2019-06-18 13:50:00,24.1,24.14,24.09,24.12,159767.0,21.1535,21.1886,21.1447,21.171,159767.0
2019-06-18 14:00:00,24.12,24.12,24.05,24.08,471438.0,21.171,21.171,21.1096,21.1359,471438.0
2019-06-18 14:10:00,24.08,24.09,24.04,24.04,169118.0,21.1359,21.1447,21.1008,21.1008,169118.0
2019-06-18 14:20:00,24.05,24.07,24.02,24.05,133214.0,21.1096,21.1271,21.0833,21.1096,133214.0
2019-06-18 14:30:00,24.05,24.07,24.02,24.02,213422.0,21.1096,21.1271,21.0833,21.0833,213422.0
2019-06-18 14:40:00,24.03,24.08,23.98,23.98,426779.0,21.092,21.1359,21.0481,21.0481,426779.0
2019-06-18 14:50:00,23.99,24.0,23.95,23.98,300927.0,21.0569,21.0657,21.0218,21.0481,300927.0
2019-06-18 15:00:00,23.97,24.04,23.97,24.03,217884.0,21.0394,21.1008,21.0394,21.092,217884.0
2019-06-18 15:10:00,24.03,24.13,24.02,24.13,372805.0,21.092,21.1798,21.0833,21.1798,372805.0
2019-06-18 15:20:00,24.12,24.13,24.07,24.09,250265.0,21.171,21.1798,21.1271,21.1447,250265.0
2019-06-18 15:30:00,24.09,24.09,24.03,24.05,260337.0,21.1447,21.1447,21.092,21.1096,260337.0
2019-06-18 15:40:00,24.05,24.09,24.03,24.04,308684.0,21.1096,21.1447,21.092,21.1008,308684.0
2019-06-18 15:50:00,24.04,24.05,23.93,23.95,1354630.0,21.1008,21.1096,21.0043,21.0218,1354630.0
2019-06-19 09:30:00,23.75,23.87,23.61,23.79,396070.0,20.8463,20.9516,20.7234,20.8814,396070.0
2019-06-19 09:40:00,23.79,23.81,23.61,23.68,454437.0,20.8814,20.8989,20.7234,20.7848,454437.0
2019-06-19 09:50:00,23.68,23.75,23.47,23.49,485124.0,20.7848,20.8463,20.6005,20.6181,485124.0
2019-06-19 10:00:00,23.5,23.63,23.43,23.59,648424.0,20.6268,20.7409,20.5654,20.7058,648424.0
2019-06-19 10:10:00,23.59,23.68,23.55,23.63,341602.0,20.7058,20.7848,20.6707,20.7409,341602.0
2019-06-19 10:20:00,23.62,23.73,23.62,23.68,359576.0,20.7322,20.8287,20.7322,20.7848,359576.0
2019-06-19 10:30:00,23.68,23.74,23.59,23.6,208306.0,20.7848,20.8375,20.7058,20.7146,208306.0
2019-06-19 10:40:00,23.6,23.6,23.54,23.57,185578.0,20.7146,20.7146,20.6619,20.6883,185578.0
2019-06-19 10:50:00,23.57,23.67,23.56,23.62,269119.0,20.6883,20.776,20.6795,20.7322,269119.0
2019-06-19 11:00:00,23.62,23.63,23.59,23.6,179013.0,20.7322,20.7409,20.7058,20.7146,179013.0
2019-06-19 11:10:00,23.6,23.63,23.57,23.62,200595.0,20.7146,20.7409,20.6883,20.7322,200595.0
2019-06-19 11:20:00,23.61,23.72,23.61,23.71,239512.0,20.7234,20.8199,20.7234,20.8112,239512.0
2019-06-19 11:30:00,23.71,23.73,23.64,23.67,258922.0,20.8112,20.8287,20.7497,20.776,258922.0
2019-06-19 11:40:00,23.67,23.76,23.65,23.75,250866.0,20.776,20.855,20.7585,20.8463,250866.0
2019-06-19 11:50:00,23.75,23.78,23.71,23.73,117992.0,20.8463,20.8726,20.8112,20.8287,117992.0
2019-06-19 12:00:00,23.73,23.76,23.7,23.71,181311.0,20.8287,20.855,20.8024,20.8112,181311.0
2019-06-19 12:10:00,23.71,23.73,23.63,23.67,334262.0,20.8112,20.8287,20.7409,20.776,334262.0
2019-06-19 12:20:00,23.66,23.66,23.59,23.65,297597.0,20.7673,20.7673,20.7058,20.7585,297597.0
2019-06-19 12:30:00,23.64,23.67,23.62,23.63,171603.0,20.7497,20.776,20.7322,20.7409,171603.0
2019-06-19 12:40:00,23.62,23.63,23.53,23.58,188657.0,20.7322,20.7409,20.6532,20.6971,188657.0
2019-06-19 12:50:00,23.58,23.6,23.53,23.55,157320.0,20.6971,20.7146,20.6532,20.6707,157320.0
2019-06-19 13:00:00,23.55,23.57,23.51,23.55,143594.0,20.6707,20.6883,20.6356,20.6707,143594.0
2019-06-19 13:10:00,23.55,23.6,23.53,23.58,140291.0,20.6707,20.7146,20.6532,20.6971,140291.0
2019-06-19 13:20:00,23.59,23.6,23.56,23.59,101015.0,20.7058,20.7146,20.6795,20.7058,101015.0
2019-06-19 13:30:00,23.59,23.6,23.56,23.58,88803.0,20.7058,20.7146,20.6795,20.6971,88803.0
2019-06-19 13:40:00,23.58,23.61,23.56,23.57,104505.0,20.6971,20.7234,20.6795,20.6883,104505.0
2019-06-19 13:50:00,23.58,23.65,23.57,23.64,104886.0,20.6971,20.7585,20.6883,20.7497,104886.0
2019-06-19 14:00:00,23.65,23.74,23.6,23.66,250362.0,20.7585,20.8375,20.7146,20.7673,250362.0
2019-06-19 14:10:00,23.66,23.68,23.61,23.64,132711.0,20.7673,20.7848,20.7234,20.7497,132711.0
2019-06-19 14:20:00,23.64,23.67,23.61,23.66,103718.0,20.7497,20.776,20.7234,20.7673,103718.0
2019-06-19 14:30:00,23.66,23.71,23.64,23.67,209123.0,20.7673,20.8112,20.7497,20.776,209123.0
2019-06-19 14:40:00,23.66,23.7,23.64,23.66,126999.0,20.7673,20.8024,20.7497,20.7673,126999.0
2019-06-19 14:50:00,23.66,23.73,23.65,23.71,106377.0,20.7673,20.8287,20.7585,20.8112,106377.0
2019-06-19 15:00:00,23.71,23.74,23.64,23.69,262307.0,20.8112,20.8375,20.7497,20.7936,262307.0
2019-06-19 15:10:00,23.7,23.75,23.68,23.72,193968.0,20.8024,20.8463,20.7848,20.8199,193968.0
2019-06-19 15:20:00,23.72,23.77,23.72,23.75,219571.0,20.8199,20.8638,20.8199,20.8463,219571.0
2019-06-19 15:30:00,23.75,23.78,23.71,23.71,292556.0,20.8463,20.8726,20.8112,20.8112,292556.0
2019-06-19 15:40:00,23.71,23.74,23.67,23.68,438733.0,20.8112,20.8375,20.776,20.7848,438733.0
2019-06-19 15:50:00,23.68,23.75,23.63,23.64,869249.0,20.7848,20.8463,20.7409,20.7497,869249.0
2019-06-20 09:30:00,22.48,23.42,22.43,23.02,4016159.0,19.7315,20.5566,19.6877,20.2055,4016159.0
2019-06-20 09:40:00,23.02,23.52,23.01,23.25,2264272.0,20.2055,20.6444,20.1967,20.4074,2264272.0
2019-06-20 09:50:00,23.25,23.26,22.93,22.97,1572681.0,20.4074,20.4162,20.1265,20.1616,1572681.0
2019-06-20 10:00:00,22.97,23.49,22.95,23.43,1186630.0,20.1616,20.6181,20.1441,20.5654,1186630.0
2019-06-20 10:10:00,23.42,23.47,23.25,23.3,565830.0,20.5566,20.6005,20.4074,20.4513,565830.0
2019-06-20 10:20:00,23.29,23.67,23.29,23.57,865674.0,20.4425,20.776,20.4425,20.6883,865674.0
2019-06-20 10:30:00,23.57,23.71,23.49,23.59,492535.0,20.6883,20.8112,20.6181,20.7058,492535.0
2019-06-20 10:40:00,23.58,23.62,23.38,23.41,475914.0,20.6971,20.7322,20.5215,20.5478,475914.0
2019-06-20 10:50:00,23.41,23.56,23.38,23.54,469042.0,20.5478,20.6795,20.5215,20.6619,469042.0
2019-06-20 11:00:00,23.54,23.65,23.42,23.5,839251.0,20.6619,20.7585,20.5566,20.6268,839251.0
2019-06-20 11:10:00,23.51,23.6,23.44,23.54,451387.0,20.6356,20.7146,20.5742,20.6619,451387.0
2019-06-20 11:20:00,23.54,23.55,23.49,23.55,320166.0,20.6619,20.6707,20.6181,20.6707,320166.0
2019-06-20 11:30:00,23.55,23.61,23.38,23.42,460628.0,20.6707,20.7234,20.5215,20.5566,460628.0
2019-06-20 11:40:00,23.41,23.46,23.34,23.35,588317.0,20.5478,20.5917,20.4864,20.4952,588317.0
2019-06-20 11:50:00,23.35,23.4,23.28,23.32,340664.0,20.4952,20.5391,20.4337,20.4688,340664.0
2019-06-20 12:00:00,23.31,23.34,23.25,23.27,350896.0,20.4601,20.4864,20.4074,20.425,350896.0
2019-06-20 12:10:00,23.27,23.3,23.06,23.08,477061.0,20.425,20.4513,20.2406,20.2582,477061.0
2019-06-20 12:20:00,23.08,23.17,23.06,23.11,461406.0,20.2582,20.3372,20.2406,20.2845,461406.0
2019-06-20 12:30:00,23.11,23.14,23.01,23.02,332043.0,20.2845,20.3108,20.1967,20.2055,332043.0
2019-06-20 12:40:00,23.02,23.11,23.01,23.05,300084.0,20.2055,20.2845,20.1967,20.2318,300084.0
2019-06-20 12:50:00,23.05,23.11,23.01,23.06,329119.0,20.2318,20.2845,20.1967,20.2406,329119.0
2019-06-20 13:00:00,23.07,23.11,23.01,23.08,248842.0,20.2494,20.2845,20.1967,20.2582,248842.0
2019-06-20 13:10:00,23.08,23.09,22.95,22.97,375910.0,20.2582,20.267,20.1441,20.1616,375910.0
2019-06-20 13:20:00,22.97,23.1,22.95,23.0,306090.0,20.1616,20.2757,20.1441,20.188,306090.0
2019-06-20 13:30:00,23.0,23.16,22.96,23.1,404276.0,20.188,20.3284,20.1529,20.2757,404276.0
2019-06-20 13:40:00,23.1,23.21,23.09,23.12,217585.0,20.2757,20.3723,20.267,20.2933,217585.0
2019-06-20 13:50:00,23.12,23.19,23.06,23.11,353333.0,20.2933,20.3547,20.2406,20.2845,353333.0
2019-06-20 14:00:00,23.11,23.2,23.08,23.19,236128.0,20.2845,20.3635,20.2582,20.3547,236128.0
2019-06-20 14:10:00,23.19,23.32,23.18,23.19,274526.0,20.3547,20.4688,20.346,20.3547,274526.0
2019-06-20 14:20:00,23.18,23.22,23.11,23.16,251880.0,20.346,20.3811,20.2845,20.3284,251880.0
2019-06-20 14:30:00,23.17,23.2,23.14,23.19,222059.0,20.3372,20.3635,20.3108,20.3547,222059.0
2019-06-20 14:40:00,23.19,23.2,23.1,23.15,242070.0,20.3547,20.3635,20.2757,20.3196,242070.0
2019-06-20 14:50:00,23.15,23.21,23.12,23.13,221429.0,20.3196,20.3723,20.2933,20.3021,221429.0
2019-06-20 15:00:00,23.13,23.29,23.13,23.26,438077.0,20.3021,20.4425,20.3021,20.4162,438077.0
2019-06-20 15:10:00,23.26,23.31,23.2,23.22,305991.0,20.4162,20.4601,20.3635,20.3811,305991.0
2019-06-20 15:20:00,23.22,23.24,23.12,23.21,377718.0,20.3811,20.3986,20.2933,20.3723,377718.0
2019-06-20 15:30:00,23.2,23.28,23.16,23.28,604454.0,20.3635,20.4337,20.3284,20.4337,604454.0
2019-06-20 15:40:00,23.28,23.3,23.19,23.21,804576.0,20.4337,20.4513,20.3547,20.3723,804576.0
2019-06-20 15:50:00,23.21,23.25,23.13,23.14,2071367.0,20.3723,20.4074,20.3021,20.3108,2071367.0
2019-06-21 09:30:00,23.22,23.25,22.77,22.92,1443884.0,20.3811,20.4074,19.9861,20.1177,1443884.0
2019-06-21 09:40:00,22.92,22.97,22.7,22.75,479175.0,20.1177,20.1616,19.9246,19.9685,479175.0
2019-06-21 09:50:00,22.76,22.76,22.5,22.53,857043.0,19.9773,19.9773,19.7491,19.7754,857043.0
2019-06-21 10:00:00,22.53,22.63,22.48,22.5,802971.0,19.7754,19.8632,19.7315,19.7491,802971.0
2019-06-21 10:10:00,22.5,22.62,22.4,22.46,859189.0,19.7491,19.8544,19.6613,19.714,859189.0
2019-06-21 10:20:00,22.46,22.52,22.38,22.41,646093.0,19.714,19.7666,19.6438,19.6701,646093.0
2019-06-21 10:30:00,22.41,22.41,22.2,22.29,1062053.0,19.6701,19.6701,19.4858,19.5648,1062053.0
2019-06-21 10:40:00,22.29,22.35,22.25,22.33,640625.0,19.5648,19.6174,19.5297,19.5999,640625.0
2019-06-21 10:50:00,22.34,22.45,22.33,22.39,619735.0,19.6087,19.7052,19.5999,19.6525,619735.0
2019-06-21 11:00:00,22.38,22.44,22.31,22.32,421988.0,19.6438,19.6964,19.5823,19.5911,421988.0
2019-06-21 11:10:00,22.32,22.41,22.31,22.39,407794.0,19.5911,19.6701,19.5823,19.6525,407794.0
2019-06-21 11:20:00,22.4,22.45,22.36,22.37,588479.0,19.6613,19.7052,19.6262,19.635,588479.0
2019-06-21 11:30:00,22.37,22.42,22.3,22.3,379234.0,19.635,19.6789,19.5735,19.5735,379234.0
2019-06-21 11:40:00,22.3,22.34,22.24,22.25,444296.0,19.5735,19.6087,19.5209,19.5297,444296.0
2019-06-21 11:50:00,22.25,22.3,22.23,22.26,511638.0,19.5297,19.5735,19.5121,19.5384,511638.0
2019-06-21 12:00:00,22.25,22.27,22.23,22.24,266701.0,19.5297,19.5472,19.5121,19.5209,266701.0
2019-06-21 12:10:00,22.23,22.3,22.2,22.25,411986.0,19.5121,19.5735,19.4858,19.5297,411986.0
2019-06-21 12:20:00,22.26,22.27,22.24,22.26,173343.0,19.5384,19.5472,19.5209,19.5384,173343.0
2019-06-21 12:30:00,22.26,22.26,22.24,22.26,232321.0,19.5384,19.5384,19.5209,19.5384,232321.0
2019-06-21 12:40:00,22.26,22.27,22.23,22.27,321599.0,19.5384,19.5472,19.5121,19.5472,321599.0
2019-06-21 12:50:00,22.27,22.27,22.23,22.23,180194.0,19.5472,19.5472,19.5121,19.5121,180194.0
2019-06-21 13:00:00,22.23,22.25,22.22,22.25,287253.0,19.5121,19.5297,19.5033,19.5297,287253.0
2019-06-21 13:10:00,22.25,22.32,22.24,22.3,393177.0,19.5297,19.5911,19.5209,19.5735,393177.0
2019-06-21 13:20:00,22.3,22.39,22.29,22.39,361479.0,19.5735,19.6525,19.5648,19.6525,361479.0
2019-06-21 13:30:00,22.39,22.39,22.33,22.34,295019.0,19.6525,19.6525,19.5999,19.6087,295019.0
2019-06-21 13:40:00,22.34,22.38,22.31,22.37,303228.0,19.6087,19.6438,19.5823,19.635,303228.0
2019-06-21 13:50:00,22.36,22.39,22.32,22.37,516835.0,19.6262,19.6525,19.5911,19.635,516835.0
2019-06-21 14:00:00,22.38,22.46,22.34,22.42,927233.0,19.6438,19.714,19.6087,19.6789,927233.0
2019-06-21 14:10:00,22.42,22.53,22.41,22.43,468554.0,19.6789,19.7754,19.6701,19.6877,468554.0
2019-06-21 14:20:00,22.43,22.43,22.37,22.39,197399.0,19.6877,19.6877,19.635,19.6525,197399.0
2019-06-21 14:30:00,22.39,22.44,22.38,22.43,185307.0,19.6525,19.6964,19.6438,19.6877,185307.0
2019-06-21 14:40:00,22.42,22.46,22.4,22.43,250967.0,19.6789,19.714,19.6613,19.6877,250967.0
2019-06-21 14:50:00,22.43,22.46,22.4,22.42,210764.0,19.6877,19.714,19.6613,19.6789,210764.0
2019-06-21 15:00:00,22.42,22.45,22.37,22.44,340452.0,19.6789,19.7052,19.635,19.6964,340452.0
2019-06-21 15:10:00,22.43,22.45,22.39,22.42,211522.0,19.6877,19.7052,19.6525,19.6789,211522.0
2019-06-21 15:20:00,22.41,22.42,22.37,22.39,331578.0,19.6701,19.6789,19.635,19.6525,331578.0
2019-06-21 15:30:00,22.39,22.4,22.32,22.34,594506.0,19.6525,19.6613,19.5911,19.6087,594506.0
2019-06-21 15:40:00,22.34,22.37,22.26,22.27,641036.0,19.6087,19.635,19.5384,19.5472,641036.0
2019-06-21 15:50:00,22.27,22.31,22.22,22.24,1663944.0,19.5472,19.5823,19.5033,19.5209,1663944.0
2019-06-24 09:30:00,22.17,22.32,22.12,22.17,390584.0,19.4594,19.5911,19.4156,19.4594,390584.0
2019-06-24 09:40:00,22.17,22.27,22.09,22.13,324383.0,19.4594,19.5472,19.3892,19.4243,324383.0
2019-06-24 09:50:00,22.13,22.26,22.09,22.23,233447.0,19.4243,19.5384,19.3892,19.5121,233447.0
2019-06-24 10:00:00,22.23,22.29,22.18,22.26,226113.0,19.5121,19.5648,19.4682,19.5384,226113.0
2019-06-24 10:10:00,22.26,22.34,22.25,22.32,282431.0,19.5384,19.6087,19.5297,19.5911,282431.0
2019-06-24 10:20:00,22.32,22.4,22.29,22.39,243892.0,19.5911,19.6613,19.5648,19.6525,243892.0
2019-06-24 10:30:00,22.38,22.41,22.35,22.37,218209.0,19.6438,19.6701,19.6174,19.635,218209.0
2019-06-24 10:40:00,22.37,22.41,22.33,22.36,148207.0,19.635,19.6701,19.5999,19.6262,148207.0
2019-06-24 10:50:00,22.36,22.41,22.33,22.4,183682.0,19.6262,19.6701,19.5999,19.6613,183682.0
2019-06-24 11:00:00,22.4,22.41,22.36,22.38,203781.0,19.6613,19.6701,19.6262,19.6438,203781.0
2019-06-24 11:10:00,22.38,22.41,22.37,22.38,187796.0,19.6438,19.6701,19.635,19.6438,187796.0
2019-06-24 11:20:00,22.38,22.38,22.29,22.32,201560.0,19.6438,19.6438,19.5648,19.5911,201560.0
2019-06-24 11:30:00,22.32,22.37,22.3,22.37,206885.0,19.5911,19.635,19.5735,19.635,206885.0
2019-06-24 11:40:00,22.37,22.38,22.34,22.38,136950.0,19.635,19.6438,19.6087,19.6438,136950.0
2019-06-24 11:50:00,22.38,22.38,22.34,22.34,160567.0,19.6438,19.6438,19.6087,19.6087,160567.0
2019-06-24 12:00:00,22.35,22.35,22.29,22.29,155651.0,19.6174,19.6174,19.5648,19.5648,155651.0
2019-06-24 12:10:00,22.29,22.31,22.27,22.3,137192.0,19.5648,19.5823,19.5472,19.5735,137192.0
2019-06-24 12:20:00,22.29,22.32,22.27,22.27,224817.0,19.5648,19.5911,19.5472,19.5472,224817.0
2019-06-24 12:30:00,22.28,22.28,22.24,22.25,239539.0,19.556,19.556,19.5209,19.5297,239539.0
2019-06-24 12:40:00,22.24,22.25,22.17,22.23,153531.0,19.5209,19.5297,19.4594,19.5121,153531.0
2019-06-24 12:50:00,22.23,22.24,22.19,22.21,62449.0,19.5121,19.5209,19.477,19.4945,62449.0
2019-06-24 13:00:00,22.21,22.24,22.2,22.24,83889.0,19.4945,19.5209,19.4858,19.5209,83889.0
2019-06-24 13:10:00,22.24,22.26,22.21,22.21,117821.0,19.5209,19.5384,19.4945,19.4945,117821.0
2019-06-24 13:20:00,22.21,22.25,22.19,22.23,101451.0,19.4945,19.5297,19.477,19.5121,101451.0
2019-06-24 13:30:00,22.23,22.25,22.2,22.25,131362.0,19.5121,19.5297,19.4858,19.5297,131362.0
2019-06-24 13:40:00,22.25,22.25,22.2,22.21,126551.0,19.5297,19.5297,19.4858,19.4945,126551.0
2019-06-24 13:50:00,22.22,22.22,22.2,22.21,107117.0,19.5033,19.5033,19.4858,19.4945,107117.0
2019-06-24 14:00:00,22.21,22.22,22.18,22.19,132336.0,19.4945,19.5033,19.4682,19.477,132336.0
2019-06-24 14:10:00,22.2,22.2,22.14,22.16,150109.0,19.4858,19.4858,19.4331,19.4507,150109.0
2019-06-24 14:20:00,22.15,22.17,22.13,22.17,145314.0,19.4419,19.4594,19.4243,19.4594,145314.0
2019-06-24 14:30:00,22.17,22.17,22.13,22.14,105657.0,19.4594,19.4594,19.4243,19.4331,105657.0
2019-06-24 14:40:00,22.14,22.15,22.11,22.13,163851.0,19.4331,19.4419,19.4068,19.4243,163851.0
2019-06-24 14:50:00,22.13,22.16,22.12,22.14,172857.0,19.4243,19.4507,19.4156,19.4331,172857.0
2019-06-24 15:00:00,22.14,22.14,22.11,22.12,99413.0,19.4331,19.4331,19.4068,19.4156,99413.0
2019-06-24 15:10:00,22.12,22.15,22.11,22.14,151853.0,19.4156,19.4419,19.4068,19.4331,151853.0
2019-06-24 15:20:00,22.14,22.15,22.12,22.12,126835.0,19.4331,19.4419,19.4156,19.4156,126835.0
2019-06-24 15:30:00,22.12,22.13,22.08,22.08,285973.0,19.4156,19.4243,19.3804,19.3804,285973.0
2019-06-24 15:40:00,22.09,22.12,22.08,22.09,431971.0,19.3892,19.4156,19.3804,19.3892,431971.0
2019-06-24 15:50:00,22.1,22.1,22.05,22.08,969016.0,19.398,19.398,19.3541,19.3804,969016.0
2019-06-25 09:30:00,22.1,22.15,21.81,21.81,487305.0,19.398,19.4419,19.1435,19.1435,487305.0
2019-06-25 09:40:00,21.81,21.82,21.56,21.57,559768.0,19.1435,19.1522,18.924,18.9328,559768.0
2019-06-25 09:50:00,21.56,21.59,21.47,21.59,673951.0,18.924,18.9504,18.845,18.9504,673951.0
2019-06-25 10:00:00,21.58,21.66,21.55,21.65,317945.0,18.9416,19.0118,18.9152,19.003,317945.0
2019-06-25 10:10:00,21.65,21.68,21.59,21.62,489145.0,19.003,19.0293,18.9504,18.9767,489145.0
2019-06-25 10:20:00,21.62,21.82,21.59,21.8,642506.0,18.9767,19.1522,18.9504,19.1347,642506.0
2019-06-25 10:30:00,21.8,21.83,21.74,21.82,356041.0,19.1347,19.161,19.082,19.1522,356041.0
2019-06-25 10:40:00,21.82,21.86,21.8,21.83,250655.0,19.1522,19.1873,19.1347,19.161,250655.0
2019-06-25 10:50:00,21.82,21.89,21.81,21.86,310658.0,19.1522,19.2137,19.1435,19.1873,310658.0
2019-06-25 11:00:00,21.85,21.86,21.75,21.76,209720.0,19.1786,19.1873,19.0908,19.0996,209720.0
2019-06-25 11:10:00,21.76,21.87,21.7,21.87,367573.0,19.0996,19.1961,19.0469,19.1961,367573.0
2019-06-25 11:20:00,21.87,21.87,21.83,21.86,191893.0,19.1961,19.1961,19.161,19.1873,191893.0
2019-06-25 11:30:00,21.86,21.87,21.82,21.83,109390.0,19.1873,19.1961,19.1522,19.161,109390.0
2019-06-25 11:40:00,21.84,21.86,21.84,21.85,122245.0,19.1698,19.1873,19.1698,19.1786,122245.0
2019-06-25 11:50:00,21.85,21.85,21.75,21.76,189592.0,19.1786,19.1786,19.0908,19.0996,189592.0
2019-06-25 12:00:00,21.77,21.79,21.74,21.75,506273.0,19.1083,19.1259,19.082,19.0908,506273.0
2019-06-25 12:10:00,21.75,21.77,21.68,21.7,157008.0,19.0908,19.1083,19.0293,19.0469,157008.0
2019-06-25 12:20:00,21.7,21.72,21.69,21.7,88409.0,19.0469,19.0645,19.0381,19.0469,88409.0
2019-06-25 12:30:00,21.7,21.7,21.61,21.61,378017.0,19.0469,19.0469,18.9679,18.9679,378017.0
2019-06-25 12:40:00,21.61,21.68,21.58,21.68,240447.0,18.9679,19.0293,18.9416,19.0293,240447.0
2019-06-25 12:50:00,21.68,21.68,21.62,21.64,150269.0,19.0293,19.0293,18.9767,18.9942,150269.0
2019-06-25 13:00:00,21.64,21.64,21.59,21.6,126376.0,18.9942,18.9942,18.9504,18.9591,126376.0
2019-06-25 13:10:00,21.6,21.68,21.59,21.68,187431.0,18.9591,19.0293,18.9504,19.0293,187431.0
2019-06-25 13:20:00,21.68,21.7,21.64,21.69,170631.0,19.0293,19.0469,18.9942,19.0381,170631.0
2019-06-25 13:30:00,21.7,21.7,21.67,21.7,134330.0,19.0469,19.0469,19.0206,19.0469,134330.0
2019-06-25 13:40:00,21.69,21.75,21.68,21.69,153084.0,19.0381,19.0908,19.0293,19.0381,153084.0
2019-06-25 13:50:00,21.69,21.69,21.63,21.66,185339.0,19.0381,19.0381,18.9855,19.0118,185339.0
2019-06-25 14:00:00,21.66,21.72,21.65,21.71,238857.0,19.0118,19.0645,19.003,19.0557,238857.0
2019-06-25 14:10:00,21.72,21.72,21.68,21.69,157094.0,19.0645,19.0645,19.0293,19.0381,157094.0
2019-06-25 14:20:00,21.68,21.69,21.63,21.63,195699.0,19.0293,19.0381,18.9855,18.9855,195699.0
2019-06-25 14:30:00,21.64,21.64,21.57,21.59,268606.0,18.9942,18.9942,18.9328,18.9504,268606.0
2019-06-25 14:40:00,21.59,21.62,21.54,21.61,229704.0,18.9504,18.9767,18.9065,18.9679,229704.0
2019-06-25 14:50:00,21.61,21.78,21.6,21.78,466939.0,18.9679,19.1171,18.9591,19.1171,466939.0
2019-06-25 15:00:00,21.77,21.82,21.73,21.78,522069.0,19.1083,19.1522,19.0732,19.1171,522069.0
2019-06-25 15:10:00,21.78,21.81,21.76,21.79,377498.0,19.1171,19.1435,19.0996,19.1259,377498.0
2019-06-25 15:20:00,21.79,21.91,21.78,21.89,374566.0,19.1259,19.2312,19.1171,19.2137,374566.0
2019-06-25 15:30:00,21.89,21.91,21.85,21.86,369515.0,19.2137,19.2312,19.1786,19.1873,369515.0
2019-06-25 15:40:00,21.86,21.88,21.84,21.87,435299.0,19.1873,19.2049,19.1698,19.1961,435299.0
2019-06-25 15:50:00,21.87,21.9,21.82,21.84,1479225.0,19.1961,19.2225,19.1522,19.1698,1479225.0
2019-06-26 09:30:00,21.79,21.96,21.75,21.78,546728.0,19.1259,19.2751,19.0908,19.1171,546728.0
2019-06-26 09:40:00,21.78,21.9,21.7,21.72,445169.0,19.1171,19.2225,19.0469,19.0645,445169.0
2019-06-26 09:50:00,21.73,21.73,21.59,21.63,521955.0,19.0732,19.0732,18.9504,18.9855,521955.0
2019-06-26 10:00:00,21.63,21.78,21.6,21.66,460336.0,18.9855,19.1171,18.9591,19.0118,460336.0
2019-06-26 10:10:00,21.66,21.71,21.64,21.66,600250.0,19.0118,19.0557,18.9942,19.0118,600250.0
2019-06-26 10:20:00,21.67,21.68,21.59,21.61,392974.0,19.0206,19.0293,18.9504,18.9679,392974.0
2019-06-26 10:30:00,21.62,21.69,21.61,21.63,334418.0,18.9767,19.0381,18.9679,18.9855,334418.0
2019-06-26 10:40:00,21.64,21.71,21.57,21.67,655483.0,18.9942,19.0557,18.9328,19.0206,655483.0
2019-06-26 10:50:00,21.67,21.7,21.62,21.64,249748.0,19.0206,19.0469,18.9767,18.9942,249748.0
2019-06-26 11:00:00,21.65,21.65,21.6,21.61,228868.0,19.003,19.003,18.9591,18.9679,228868.0
2019-06-26 11:10:00,21.61,21.62,21.55,21.57,370421.0,18.9679,18.9767,18.9152,18.9328,370421.0
2019-06-26 11:20:00,21.57,21.58,21.53,21.55,219789.0,18.9328,18.9416,18.8977,18.9152,219789.0
2019-06-26 11:30:00,21.55,21.56,21.5,21.53,222448.0,18.9152,18.924,18.8714,18.8977,222448.0
2019-06-26 11:40:00,21.53,21.57,21.52,21.57,195133.0,18.8977,18.9328,18.8889,18.9328,195133.0
2019-06-26 11:50:00,21.57,21.59,21.51,21.58,274871.0,18.9328,18.9504,18.8801,18.9416,274871.0
2019-06-26 12:00:00,21.58,21.6,21.54,21.55,178152.0,18.9416,18.9591,18.9065,18.9152,178152.0
2019-06-26 12:10:00,21.55,21.56,21.52,21.54,173521.0,18.9152,18.924,18.8889,18.9065,173521.0
2019-06-26 12:20:00,21.54,21.57,21.52,21.54,118190.0,18.9065,18.9328,18.8889,18.9065,118190.0
2019-06-26 12:30:00,21.54,21.56,21.53,21.53,157426.0,18.9065,18.924,18.8977,18.8977,157426.0
2019-06-26 12:40:00,21.54,21.54,21.52,21.54,97423.0,18.9065,18.9065,18.8889,18.9065,97423.0
2019-06-26 12:50:00,21.54,21.55,21.52,21.54,125399.0,18.9065,18.9152,18.8889,18.9065,125399.0
2019-06-26 13:00:00,21.53,21.54,21.47,21.49,360911.0,18.8977,18.9065,18.845,18.8626,360911.0
2019-06-26 13:10:00,21.49,21.49,21.42,21.46,453468.0,18.8626,18.8626,18.8011,18.8362,453468.0
2019-06-26 13:20:00,21.46,21.48,21.44,21.47,139360.0,18.8362,18.8538,18.8187,18.845,139360.0
2019-06-26 13:30:00,21.47,21.49,21.44,21.49,110488.0,18.845,18.8626,18.8187,18.8626,110488.0
2019-06-26 13:40:00,21.48,21.49,21.46,21.46,112685.0,18.8538,18.8626,18.8362,18.8362,112685.0
2019-06-26 13:50:00,21.46,21.47,21.43,21.43,118284.0,18.8362,18.845,18.8099,18.8099,118284.0
2019-06-26 14:00:00,21.44,21.44,21.41,21.41,161602.0,18.8187,18.8187,18.7924,18.7924,161602.0
2019-06-26 14:10:00,21.42,21.42,21.35,21.37,394411.0,18.8011,18.8011,18.7397,18.7573,394411.0
2019-06-26 14:20:00,21.37,21.41,21.34,21.41,328412.0,18.7573,18.7924,18.7309,18.7924,328412.0
2019-06-26 14:30:00,21.4,21.41,21.36,21.36,177893.0,18.7836,18.7924,18.7485,18.7485,177893.0
2019-06-26 14:40:00,21.36,21.37,21.3,21.33,462155.0,18.7485,18.7573,18.6958,18.7221,462155.0
2019-06-26 14:50:00,21.33,21.37,21.3,21.37,198441.0,18.7221,18.7573,18.6958,18.7573,198441.0
2019-06-26 15:00:00,21.37,21.4,21.36,21.39,219749.0,18.7573,18.7836,18.7485,18.7748,219749.0
2019-06-26 15:10:00,21.38,21.43,21.36,21.42,228242.0,18.766,18.8099,18.7485,18.8011,228242.0
2019-06-26 15:20:00,21.43,21.46,21.4,21.46,320007.0,18.8099,18.8362,18.7836,18.8362,320007.0
2019-06-26 15:30:00,21.46,21.51,21.45,21.46,436522.0,18.8362,18.8801,18.8275,18.8362,436522.0
2019-06-26 15:40:00,21.46,21.5,21.45,21.5,523848.0,18.8362,18.8714,18.8275,18.8714,523848.0
2019-06-26 15:50:00,21.5,21.5,21.4,21.43,1122223.0,18.8714,18.8714,18.7836,18.8099,1122223.0
2019-06-27 09:30:00,21.38,21.58,21.38,21.49,271351.0,18.766,18.9416,18.766,18.8626,271351.0
2019-06-27 09:40:00,21.48,21.49,21.32,21.4,213796.0,18.8538,18.8626,18.7134,18.7836,213796.0
2019-06-27 09:50:00,21.4,21.45,21.33,21.36,180591.0,18.7836,18.8275,18.7221,18.7485,180591.0
2019-06-27 10:00:00,21.37,21.41,21.34,21.35,197066.0,18.7573,18.7924,18.7309,18.7397,197066.0
2019-06-27 10:10:00,21.36,21.37,21.3,21.33,159822.0,18.7485,18.7573,18.6958,18.7221,159822.0
2019-06-27 10:20:00,21.33,21.4,21.32,21.39,140440.0,18.7221,18.7836,18.7134,18.7748,140440.0
2019-06-27 10:30:00,21.39,21.4,21.36,21.36,128951.0,18.7748,18.7836,18.7485,18.7485,128951.0
2019-06-27 10:40:00,21.37,21.39,21.34,21.37,190010.0,18.7573,18.7748,18.7309,18.7573,190010.0
2019-06-27 10:50:00,21.38,21.39,21.35,21.37,103308.0,18.766,18.7748,18.7397,18.7573,103308.0
2019-06-27 11:00:00,21.37,21.43,21.35,21.41,171612.0,18.7573,18.8099,18.7397,18.7924,171612.0
2019-06-27 11:10:00,21.41,21.41,21.36,21.37,159125.0,18.7924,18.7924,18.7485,18.7573,159125.0
2019-06-27 11:20:00,21.38,21.4,21.34,21.38,171331.0,18.766,18.7836,18.7309,18.766,171331.0
2019-06-27 11:30:00,21.38,21.45,21.35,21.44,371777.0,18.766,18.8275,18.7397,18.8187,371777.0
2019-06-27 11:40:00,21.43,21.47,21.39,21.4,215457.0,18.8099,18.845,18.7748,18.7836,215457.0
2019-06-27 11:50:00,21.41,21.47,21.4,21.46,172980.0,18.7924,18.845,18.7836,18.8362,172980.0
2019-06-27 12:00:00,21.46,21.5,21.45,21.5,167319.0,18.8362,18.8714,18.8275,18.8714,167319.0
2019-06-27 12:10:00,21.5,21.53,21.48,21.49,99855.0,18.8714,18.8977,18.8538,18.8626,99855.0
2019-06-27 12:20:00,21.48,21.49,21.45,21.46,126309.0,18.8538,18.8626,18.8275,18.8362,126309.0
2019-06-27 12:30:00,21.46,21.52,21.46,21.49,128163.0,18.8362,18.8889,18.8362,18.8626,128163.0
2019-06-27 12:40:00,21.48,21.5,21.46,21.49,197886.0,18.8538,18.8714,18.8362,18.8626,197886.0
2019-06-27 12:50:00,21.49,21.52,21.48,21.51,128149.0,18.8626,18.8889,18.8538,18.8801,128149.0
2019-06-27 13:00:00,21.51,21.58,21.5,21.56,153695.0,18.8801,18.9416,18.8714,18.924,153695.0
2019-06-27 13:10:00,21.56,21.59,21.55,21.57,137581.0,18.924,18.9504,18.9152,18.9328,137581.0
2019-06-27 13:20:00,21.57,21.6,21.56,21.59,121238.0,18.9328,18.9591,18.924,18.9504,121238.0
2019-06-27 13:30:00,21.59,21.6,21.57,21.58,100620.0,18.9504,18.9591,18.9328,18.9416,100620.0
2019-06-27 13:40:00,21.58,21.6,21.58,21.6,113093.0,18.9416,18.9591,18.9416,18.9591,113093.0
2019-06-27 13:50:00,21.6,21.62,21.59,21.61,98714.0,18.9591,18.9767,18.9504,18.9679,98714.0
2019-06-27 14:00:00,21.61,21.62,21.59,21.61,91369.0,18.9679,18.9767,18.9504,18.9679,91369.0
2019-06-27 14:10:00,21.61,21.62,21.6,21.61,179230.0,18.9679,18.9767,18.9591,18.9679,179230.0
2019-06-27 14:20:00,21.61,21.62,21.55,21.55,179622.0,18.9679,18.9767,18.9152,18.9152,179622.0
2019-06-27 14:30:00,21.55,21.57,21.53,21.53,128107.0,18.9152,18.9328,18.8977,18.8977,128107.0
2019-06-27 14:40:00,21.53,21.54,21.51,21.51,97610.0,18.8977,18.9065,18.8801,18.8801,97610.0
2019-06-27 14:50:00,21.51,21.52,21.48,21.5,142972.0,18.8801,18.8889,18.8538,18.8714,142972.0
2019-06-27 15:00:00,21.5,21.5,21.45,21.47,125848.0,18.8714,18.8714,18.8275,18.845,125848.0
2019-06-27 15:10:00,21.47,21.5,21.46,21.47,195307.0,18.845,18.8714,18.8362,18.845,195307.0
2019-06-27 15:20:00,21.48,21.48,21.46,21.46,132449.0,18.8538,18.8538,18.8362,18.8362,132449.0
2019-06-27 15:30:00,21.46,21.47,21.42,21.44,207659.0,18.8362,18.845,18.8011,18.8187,207659.0
2019-06-27 15:40:00,21.44,21.44,21.41,21.41,256074.0,18.8187,18.8187,18.7924,18.7924,256074.0
2019-06-27 15:50:00,21.41,21.42,21.37,21.39,981906.0,18.7924,18.8011,18.7573,18.7748,981906.0
2019-06-28 09:30:00,21.45,21.68,21.39,21.65,301688.0,18.8275,19.0293,18.7748,19.003,301688.0
2019-06-28 09:40:00,21.65,21.66,21.56,21.62,120000.0,19.003,19.0118,18.924,18.9767,120000.0
2019-06-28 09:50:00,21.62,21.65,21.56,21.64,133317.0,18.9767,19.003,18.924,18.9942,133317.0
2019-06-28 10:00:00,21.64,21.65,21.5,21.52,158546.0,18.9942,19.003,18.8714,18.8889,158546.0
2019-06-28 10:10:00,21.52,21.68,21.52,21.66,284876.0,18.8889,19.0293,18.8889,19.0118,284876.0
2019-06-28 10:20:00,21.66,21.66,21.56,21.59,100053.0,19.0118,19.0118,18.924,18.9504,100053.0
2019-06-28 10:30:00,21.59,21.59,21.53,21.57,122809.0,18.9504,18.9504,18.8977,18.9328,122809.0
2019-06-28 10:40:00,21.56,21.61,21.56,21.61,109927.0,18.924,18.9679,18.924,18.9679,109927.0
2019-06-28 10:50:00,21.6,21.64,21.56,21.57,142548.0,18.9591,18.9942,18.924,18.9328,142548.0
2019-06-28 11:00:00,21.57,21.59,21.54,21.59,228863.0,18.9328,18.9504,18.9065,18.9504,228863.0
2019-06-28 11:10:00,21.6,21.71,21.58,21.71,206011.0,18.9591,19.0557,18.9416,19.0557,206011.0
2019-06-28 11:20:00,21.71,21.74,21.68,21.71,164574.0,19.0557,19.082,19.0293,19.0557,164574.0
2019-06-28 11:30:00,21.71,21.8,21.69,21.74,182376.0,19.0557,19.1347,19.0381,19.082,182376.0
2019-06-28 11:40:00,21.73,21.79,21.72,21.78,93314.0,19.0732,19.1259,19.0645,19.1171,93314.0
2019-06-28 11:50:00,21.78,21.83,21.75,21.8,179281.0,19.1171,19.161,19.0908,19.1347,179281.0
2019-06-28 12:00:00,21.8,21.83,21.77,21.8,207535.0,19.1347,19.161,19.1083,19.1347,207535.0
2019-06-28 12:10:00,21.8,21.86,21.79,21.84,131449.0,19.1347,19.1873,19.1259,19.1698,131449.0
2019-06-28 12:20:00,21.84,21.86,21.81,21.82,121873.0,19.1698,19.1873,19.1435,19.1522,121873.0
2019-06-28 12:30:00,21.82,21.84,21.81,21.82,82486.0,19.1522,19.1698,19.1435,19.1522,82486.0
2019-06-28 12:40:00,21.83,21.84,21.8,21.84,120448.0,19.161,19.1698,19.1347,19.1698,120448.0
2019-06-28 12:50:00,21.84,21.85,21.78,21.78,359838.0,19.1698,19.1786,19.1171,19.1171,359838.0
2019-06-28 13:00:00,21.78,21.79,21.74,21.76,130221.0,19.1171,19.1259,19.082,19.0996,130221.0
2019-06-28 13:10:00,21.76,21.78,21.74,21.76,96476.0,19.0996,19.1171,19.082,19.0996,96476.0
2019-06-28 13:20:00,21.76,21.77,21.73,21.73,113883.0,19.0996,19.1083,19.0732,19.0732,113883.0
2019-06-28 13:30:00,21.73,21.74,21.69,21.74,110977.0,19.0732,19.082,19.0381,19.082,110977.0
2019-06-28 13:40:00,21.74,21.74,21.71,21.73,102223.0,19.082,19.082,19.0557,19.0732,102223.0
2019-06-28 13:50:00,21.73,21.78,21.71,21.78,200921.0,19.0732,19.1171,19.0557,19.1171,200921.0
2019-06-28 14:00:00,21.78,21.78,21.7,21.74,179851.0,19.1171,19.1171,19.0469,19.082,179851.0
2019-06-28 14:10:00,21.74,21.75,21.67,21.67,118690.0,19.082,19.0908,19.0206,19.0206,118690.0
2019-06-28 14:20:00,21.68,21.72,21.67,21.7,112286.0,19.0293,19.0645,19.0206,19.0469,112286.0
2019-06-28 14:30:00,21.7,21.75,21.69,21.75,70421.0,19.0469,19.0908,19.0381,19.0908,70421.0
2019-06-28 14:40:00,21.75,21.77,21.73,21.75,116673.0,19.0908,19.1083,19.0732,19.0908,116673.0
2019-06-28 14:50:00,21.74,21.75,21.7,21.73,127615.0,19.082,19.0908,19.0469,19.0732,127615.0
2019-06-28 15:00:00,21.73,21.77,21.72,21.75,133457.0,19.0732,19.1083,19.0645,19.0908,133457.0
2019-06-28 15:10:00,21.75,21.75,21.72,21.75,140724.0,19.0908,19.0908,19.0645,19.0908,140724.0
2019-06-28 15:20:00,21.75,21.78,21.71,21.72,347358.0,19.0908,19.1171,19.0557,19.0645,347358.0
2019-06-28 15:30:00,21.72,21.72,21.66,21.67,214720.0,19.0645,19.0645,19.0118,19.0206,214720.0
2019-06-28 15:40:00,21.67,21.68,21.64,21.67,335801.0,19.0206,19.0293,18.9942,19.0206,335801.0
2019-06-28 15:50:00,21.67,21.78,21.63,21.7,1396050.0,19.0206,19.1171,18.9855,19.0469,1396050.0
2019-07-01 09:30:00,21.84,22.03,21.73,21.82,463133.0,19.1698,19.3366,19.0732,19.1522,463133.0
2019-07-01 09:40:00,21.81,21.89,21.77,21.85,216837.0,19.1435,19.2137,19.1083,19.1786,216837.0
2019-07-01 09:50:00,21.86,21.86,21.79,21.82,138707.0,19.1873,19.1873,19.1259,19.1522,138707.0
2019-07-01 10:00:00,21.82,21.84,21.71,21.77,243304.0,19.1522,19.1698,19.0557,19.1083,243304.0
2019-07-01 10:10:00,21.77,21.78,21.65,21.69,195503.0,19.1083,19.1171,19.003,19.0381,195503.0
2019-07-01 10:20:00,21.69,21.75,21.68,21.73,239242.0,19.0381,19.0908,19.0293,19.0732,239242.0
2019-07-01 10:30:00,21.73,21.78,21.72,21.74,141778.0,19.0732,19.1171,19.0645,19.082,141778.0
2019-07-01 10:40:00,21.74,21.78,21.72,21.75,121474.0,19.082,19.1171,19.0645,19.0908,121474.0
2019-07-01 10:50:00,21.74,21.75,21.71,21.75,116446.0,19.082,19.0908,19.0557,19.0908,116446.0
2019-07-01 11:00:00,21.75,21.8,21.73,21.75,190752.0,19.0908,19.1347,19.0732,19.0908,190752.0
2019-07-01 11:10:00,21.75,21.76,21.66,21.68,254919.0,19.0908,19.0996,19.0118,19.0293,254919.0
2019-07-01 11:20:00,21.68,21.71,21.65,21.67,176679.0,19.0293,19.0557,19.003,19.0206,176679.0
2019-07-01 11:30:00,21.67,21.67,21.64,21.67,115275.0,19.0206,19.0206,18.9942,19.0206,115275.0
2019-07-01 11:40:00,21.67,21.67,21.58,21.58,132797.0,19.0206,19.0206,18.9416,18.9416,132797.0
2019-07-01 11:50:00,21.59,21.62,21.56,21.59,95211.0,18.9504,18.9767,18.924,18.9504,95211.0
2019-07-01 12:00:00,21.59,21.6,21.55,21.57,123802.0,18.9504,18.9591,18.9152,18.9328,123802.0
2019-07-01 12:10:00,21.57,21.61,21.56,21.59,92280.0,18.9328,18.9679,18.924,18.9504,92280.0
2019-07-01 12:20:00,21.59,21.6,21.55,21.6,83408.0,18.9504,18.9591,18.9152,18.9591,83408.0
2019-07-01 12:30:00,21.59,21.6,21.52,21.53,110900.0,18.9504,18.9591,18.8889,18.8977,110900.0
2019-07-01 12:40:00,21.53,21.55,21.51,21.54,124530.0,18.8977,18.9152,18.8801,18.9065,124530.0
2019-07-01 12:50:00,21.54,21.56,21.51,21.53,93248.0,18.9065,18.924,18.8801,18.8977,93248.0
2019-07-01 13:00:00,21.53,21.57,21.48,21.48,328977.0,18.8977,18.9328,18.8538,18.8538,328977.0
2019-07-01 13:10:00,21.48,21.51,21.42,21.45,131437.0,18.8538,18.8801,18.8011,18.8275,131437.0
2019-07-01 13:20:00,21.45,21.5,21.44,21.48,69663.0,18.8275,18.8714,18.8187,18.8538,69663.0
2019-07-01 13:30:00,21.48,21.5,21.45,21.48,54295.0,18.8538,18.8714,18.8275,18.8538,54295.0
2019-07-01 13:40:00,21.48,21.53,21.47,21.51,83141.0,18.8538,18.8977,18.845,18.8801,83141.0
2019-07-01 13:50:00,21.51,21.54,21.5,21.54,76657.0,18.8801,18.9065,18.8714,18.9065,76657.0
2019-07-01 14:00:00,21.54,21.56,21.52,21.52,122631.0,18.9065,18.924,18.8889,18.8889,122631.0
2019-07-01 14:10:00,21.52,21.54,21.51,21.53,78511.0,18.8889,18.9065,18.8801,18.8977,78511.0
2019-07-01 14:20:00,21.53,21.54,21.5,21.51,70776.0,18.8977,18.9065,18.8714,18.8801,70776.0
2019-07-01 14:30:00,21.5,21.53,21.5,21.52,70296.0,18.8714,18.8977,18.8714,18.8889,70296.0
2019-07-01 14:40:00,21.52,21.53,21.5,21.53,103579.0,18.8889,18.8977,18.8714,18.8977,103579.0
2019-07-01 14:50:00,21.52,21.54,21.51,21.52,57128.0,18.8889,18.9065,18.8801,18.8889,57128.0
2019-07-01 15:00:00,21.52,21.53,21.5,21.51,80764.0,18.8889,18.8977,18.8714,18.8801,80764.0
2019-07-01 15:10:00,21.51,21.55,21.5,21.55,160440.0,18.8801,18.9152,18.8714,18.9152,160440.0
2019-07-01 15:20:00,21.55,21.55,21.51,21.52,205224.0,18.9152,18.9152,18.8801,18.8889,205224.0
2019-07-01 15:30:00,21.52,21.56,21.51,21.56,107740.0,18.8889,18.924,18.8801,18.924,107740.0
2019-07-01 15:40:00,21.56,21.57,21.53,21.55,197591.0,18.924,18.9328,18.8977,18.9152,197591.0
2019-07-01 15:50:00,21.55,21.6,21.54,21.6,700768.0,18.9152,18.9591,18.9065,18.9591,700768.0
2019-07-02 09:30:00,21.56,21.61,21.4,21.49,375396.0,18.924,18.9679,18.7836,18.8626,375396.0
2019-07-02 09:40:00,21.5,21.52,21.43,21.5,181146.0,18.8714,18.8889,18.8099,18.8714,181146.0
2019-07-02 09:50:00,21.5,21.53,21.47,21.51,230039.0,18.8714,18.8977,18.845,18.8801,230039.0
2019-07-02 10:00:00,21.51,21.51,21.44,21.46,125183.0,18.8801,18.8801,18.8187,18.8362,125183.0
2019-07-02 10:10:00,21.45,21.49,21.43,21.46,281775.0,18.8275,18.8626,18.8099,18.8362,281775.0
2019-07-02 10:20:00,21.45,21.46,21.41,21.45,249332.0,18.8275,18.8362,18.7924,18.8275,249332.0
2019-07-02 10:30:00,21.45,21.48,21.42,21.43,224863.0,18.8275,18.8538,18.8011,18.8099,224863.0
2019-07-02 10:40:00,21.42,21.45,21.39,21.43,248412.0,18.8011,18.8275,18.7748,18.8099,248412.0
2019-07-02 10:50:00,21.43,21.45,21.4,21.42,128724.0,18.8099,18.8275,18.7836,18.8011,128724.0
2019-07-02 11:00:00,21.43,21.43,21.38,21.39,165640.0,18.8099,18.8099,18.766,18.7748,165640.0
2019-07-02 11:10:00,21.39,21.39,21.28,21.29,260808.0,18.7748,18.7748,18.6783,18.687,260808.0
2019-07-02 11:20:00,21.28,21.33,21.26,21.28,359825.0,18.6783,18.7221,18.6607,18.6783,359825.0
2019-07-02 11:30:00,21.28,21.31,21.27,21.27,251810.0,18.6783,18.7046,18.6695,18.6695,251810.0
2019-07-02 11:40:00,21.27,21.29,21.17,21.2,846189.0,18.6695,18.687,18.5817,18.608,846189.0
2019-07-02 11:50:00,21.2,21.21,21.17,21.2,206730.0,18.608,18.6168,18.5817,18.608,206730.0
2019-07-02 12:00:00,21.2,21.21,21.19,21.21,153877.0,18.608,18.6168,18.5993,18.6168,153877.0
2019-07-02 12:10:00,21.21,21.21,21.18,21.2,164442.0,18.6168,18.6168,18.5905,18.608,164442.0
2019-07-02 12:20:00,21.2,21.22,21.19,21.22,224138.0,18.608,18.6256,18.5993,18.6256,224138.0
2019-07-02 12:30:00,21.21,21.27,21.21,21.27,247837.0,18.6168,18.6695,18.6168,18.6695,247837.0
2019-07-02 12:40:00,21.26,21.27,21.22,21.26,128742.0,18.6607,18.6695,18.6256,18.6607,128742.0
2019-07-02 12:50:00,21.26,21.26,21.21,21.22,94501.0,18.6607,18.6607,18.6168,18.6256,94501.0
2019-07-02 13:00:00,21.21,21.25,21.2,21.24,105745.0,18.6168,18.6519,18.608,18.6431,105745.0
2019-07-02 13:10:00,21.24,21.25,21.21,21.21,101163.0,18.6431,18.6519,18.6168,18.6168,101163.0
2019-07-02 13:20:00,21.21,21.22,21.19,21.2,249659.0,18.6168,18.6256,18.5993,18.608,249659.0
2019-07-02 13:30:00,21.21,21.26,21.19,21.24,116486.0,18.6168,18.6607,18.5993,18.6431,116486.0
2019-07-02 13:40:00,21.23,21.24,21.22,21.22,52309.0,18.6344,18.6431,18.6256,18.6256,52309.0
2019-07-02 13:50:00,21.23,21.33,21.22,21.28,515852.0,18.6344,18.7221,18.6256,18.6783,515852.0
2019-07-02 14:00:00,21.28,21.36,21.27,21.35,223213.0,18.6783,18.7485,18.6695,18.7397,223213.0
2019-07-02 14:10:00,21.35,21.37,21.32,21.35,175356.0,18.7397,18.7573,18.7134,18.7397,175356.0
2019-07-02 14:20:00,21.35,21.38,21.33,21.37,165656.0,18.7397,18.766,18.7221,18.7573,165656.0
2019-07-02 14:30:00,21.37,21.42,21.36,21.42,363353.0,18.7573,18.8011,18.7485,18.8011,363353.0
2019-07-02 14:40:00,21.42,21.43,21.39,21.42,251989.0,18.8011,18.8099,18.7748,18.8011,251989.0
2019-07-02 14:50:00,21.42,21.43,21.37,21.39,180136.0,18.8011,18.8099,18.7573,18.7748,180136.0
2019-07-02 15:00:00,21.4,21.5,21.39,21.46,226194.0,18.7836,18.8714,18.7748,18.8362,226194.0
2019-07-02 15:10:00,21.46,21.49,21.45,21.46,143452.0,18.8362,18.8626,18.8275,18.8362,143452.0
2019-07-02 15:20:00,21.46,21.47,21.44,21.45,131280.0,18.8362,18.845,18.8187,18.8275,131280.0
2019-07-02 15:30:00,21.45,21.49,21.45,21.48,192842.0,18.8275,18.8626,18.8275,18.8538,192842.0
2019-07-02 15:40:00,21.48,21.49,21.43,21.43,286063.0,18.8538,18.8626,18.8099,18.8099,286063.0
2019-07-02 15:50:00,21.44,21.45,21.4,21.45,756351.0,18.8187,18.8275,18.7836,18.8275,756351.0
2019-07-03 09:30:00,21.42,21.53,21.36,21.37,245871.0,18.8011,18.8977,18.7485,18.7573,245871.0
2019-07-03 09:40:00,21.36,21.49,21.36,21.49,237675.0,18.7485,18.8626,18.7485,18.8626,237675.0
2019-07-03 09:50:00,21.49,21.56,21.47,21.48,204676.0,18.8626,18.924,18.845,18.8538,204676.0
2019-07-03 10:00:00,21.49,21.51,21.44,21.46,239276.0,18.8626,18.8801,18.8187,18.8362,239276.0
2019-07-03 10:10:00,21.46,21.47,21.4,21.43,177799.0,18.8362,18.845,18.7836,18.8099,177799.0
2019-07-03 10:20:00,21.43,21.46,21.41,21.45,140636.0,18.8099,18.8362,18.7924,18.8275,140636.0
2019-07-03 10:30:00,21.45,21.51,21.44,21.5,109259.0,18.8275,18.8801,18.8187,18.8714,109259.0
2019-07-03 10:40:00,21.51,21.51,21.47,21.5,152618.0,18.8801,18.8801,18.845,18.8714,152618.0
2019-07-03 10:50:00,21.5,21.55,21.47,21.48,190425.0,18.8714,18.9152,18.845,18.8538,190425.0
2019-07-03 11:00:00,21.48,21.49,21.46,21.49,143523.0,18.8538,18.8626,18.8362,18.8626,143523.0
2019-07-03 11:10:00,21.49,21.51,21.47,21.5,200040.0,18.8626,18.8801,18.845,18.8714,200040.0
2019-07-03 11:20:00,21.5,21.52,21.47,21.49,169666.0,18.8714,18.8889,18.845,18.8626,169666.0
2019-07-03 11:30:00,21.49,21.51,21.49,21.5,118680.0,18.8626,18.8801,18.8626,18.8714,118680.0
2019-07-03 11:40:00,21.5,21.51,21.47,21.5,209335.0,18.8714,18.8801,18.845,18.8714,209335.0
2019-07-03 11:50:00,21.5,21.51,21.47,21.5,165126.0,18.8714,18.8801,18.845,18.8714,165126.0
2019-07-03 12:00:00,21.49,21.56,21.49,21.54,175656.0,18.8626,18.924,18.8626,18.9065,175656.0
2019-07-03 12:10:00,21.53,21.56,21.53,21.55,204705.0,18.8977,18.924,18.8977,18.9152,204705.0
2019-07-03 12:20:00,21.55,21.57,21.53,21.57,200435.0,18.9152,18.9328,18.8977,18.9328,200435.0
2019-07-03 12:30:00,21.56,21.61,21.56,21.61,264141.0,18.924,18.9679,18.924,18.9679,264141.0
2019-07-03 12:40:00,21.61,21.63,21.58,21.59,436869.0,18.9679,18.9855,18.9416,18.9504,436869.0
2019-07-03 12:50:00,21.6,21.6,21.49,21.55,524556.0,18.9591,18.9591,18.8626,18.9152,524556.0
2019-07-05 09:30:00,21.58,21.61,21.53,21.57,186409.0,18.9416,18.9679,18.8977,18.9328,186409.0
2019-07-05 09:40:00,21.57,21.62,21.55,21.61,137450.0,18.9328,18.9767,18.9152,18.9679,137450.0
2019-07-05 09:50:00,21.61,21.67,21.61,21.64,156995.0,18.9679,19.0206,18.9679,18.9942,156995.0
2019-07-05 10:00:00,21.64,21.67,21.59,21.59,146878.0,18.9942,19.0206,18.9504,18.9504,146878.0
2019-07-05 10:10:00,21.58,21.6,21.54,21.59,112267.0,18.9416,18.9591,18.9065,18.9504,112267.0
2019-07-05 10:20:00,21.59,21.59,21.53,21.55,122754.0,18.9504,18.9504,18.8977,18.9152,122754.0
2019-07-05 10:30:00,21.55,21.61,21.54,21.59,133336.0,18.9152,18.9679,18.9065,18.9504,133336.0
2019-07-05 10:40:00,21.58,21.61,21.55,21.61,135203.0,18.9416,18.9679,18.9152,18.9679,135203.0
2019-07-05 10:50:00,21.6,21.63,21.59,21.62,140730.0,18.9591,18.9855,18.9504,18.9767,140730.0
2019-07-05 11:00:00,21.62,21.68,21.62,21.68,131371.0,18.9767,19.0293,18.9767,19.0293,131371.0
2019-07-05 11:10:00,21.67,21.74,21.65,21.71,123126.0,19.0206,19.082,19.003,19.0557,123126.0
2019-07-05 11:20:00,21.71,21.72,21.69,21.7,70814.0,19.0557,19.0645,19.0381,19.0469,70814.0
2019-07-05 11:30:00,21.7,21.73,21.66,21.7,115588.0,19.0469,19.0732,19.0118,19.0469,115588.0
2019-07-05 11:40:00,21.7,21.71,21.66,21.67,73160.0,19.0469,19.0557,19.0118,19.0206,73160.0
2019-07-05 11:50:00,21.67,21.67,21.64,21.65,124964.0,19.0206,19.0206,18.9942,19.003,124964.0
2019-07-05 12:00:00,21.65,21.66,21.64,21.65,83872.0,19.003,19.0118,18.9942,19.003,83872.0
2019-07-05 12:10:00,21.66,21.77,21.65,21.74,247803.0,19.0118,19.1083,19.003,19.082,247803.0
2019-07-05 12:20:00,21.74,21.76,21.71,21.72,87885.0,19.082,19.0996,19.0557,19.0645,87885.0
2019-07-05 12:30:00,21.73,21.75,21.71,21.73,59729.0,19.0732,19.0908,19.0557,19.0732,59729.0
2019-07-05 12:40:00,21.73,21.74,21.7,21.71,48337.0,19.0732,19.082,19.0469,19.0557,48337.0
2019-07-05 12:50:00,21.71,21.77,21.71,21.75,54446.0,19.0557,19.1083,19.0557,19.0908,54446.0
2019-07-05 13:00:00,21.76,21.81,21.74,21.79,138172.0,19.0996,19.1435,19.082,19.1259,138172.0
2019-07-05 13:10:00,21.78,21.79,21.75,21.79,50939.0,19.1171,19.1259,19.0908,19.1259,50939.0
2019-07-05 13:20:00,21.79,21.79,21.75,21.75,48717.0,19.1259,19.1259,19.0908,19.0908,48717.0
2019-07-05 13:30:00,21.76,21.76,21.73,21.74,134281.0,19.0996,19.0996,19.0732,19.082,134281.0
2019-07-05 13:40:00,21.75,21.75,21.7,21.7,43644.0,19.0908,19.0908,19.0469,19.0469,43644.0
2019-07-05 13:50:00,21.71,21.75,21.7,21.74,53720.0,19.0557,19.0908,19.0469,19.082,53720.0
2019-07-05 14:00:00,21.75,21.75,21.71,21.73,90588.0,19.0908,19.0908,19.0557,19.0732,90588.0
2019-07-05 14:10:00,21.73,21.75,21.72,21.74,43843.0,19.0732,19.0908,19.0645,19.082,43843.0
2019-07-05 14:20:00,21.73,21.74,21.71,21.74,50485.0,19.0732,19.082,19.0557,19.082,50485.0
2019-07-05 14:30:00,21.73,21.75,21.69,21.7,133190.0,19.0732,19.0908,19.0381,19.0469,133190.0
2019-07-05 14:40:00,21.7,21.75,21.69,21.74,54691.0,19.0469,19.0908,19.0381,19.082,54691.0
2019-07-05 14:50:00,21.74,21.77,21.73,21.77,44736.0,19.082,19.1083,19.0732,19.1083,44736.0
2019-07-05 15:00:00,21.77,21.79,21.75,21.76,88898.0,19.1083,19.1259,19.0908,19.0996,88898.0
2019-07-05 15:10:00,21.76,21.78,21.73,21.77,95239.0,19.0996,19.1171,19.0732,19.1083,95239.0
2019-07-05 15:20:00,21.77,21.8,21.76,21.78,92958.0,19.1083,19.1347,19.0996,19.1171,92958.0
2019-07-05 15:30:00,21.78,21.79,21.75,21.78,161989.0,19.1171,19.1259,19.0908,19.1171,161989.0
2019-07-05 15:40:00,21.78,21.78,21.75,21.77,190714.0,19.1171,19.1171,19.0908,19.1083,190714.0
2019-07-05 15:50:00,21.77,21.77,21.72,21.75,642661.0,19.1083,19.1083,19.0645,19.0908,642661.0
2019-07-08 09:30:00,21.76,21.97,21.72,21.86,510964.0,19.0996,19.2839,19.0645,19.1873,510964.0
2019-07-08 09:40:00,21.86,21.9,21.81,21.89,201756.0,19.1873,19.2225,19.1435,19.2137,201756.0
2019-07-08 09:50:00,21.89,21.91,21.76,21.79,318047.0,19.2137,19.2312,19.0996,19.1259,318047.0
2019-07-08 10:00:00,21.79,21.85,21.78,21.84,185016.0,19.1259,19.1786,19.1171,19.1698,185016.0
2019-07-08 10:10:00,21.83,21.91,21.83,21.9,200374.0,19.161,19.2312,19.161,19.2225,200374.0
2019-07-08 10:20:00,21.89,21.91,21.84,21.85,103526.0,19.2137,19.2312,19.1698,19.1786,103526.0
2019-07-08 10:30:00,21.84,21.85,21.78,21.8,321472.0,19.1698,19.1786,19.1171,19.1347,321472.0
2019-07-08 10:40:00,21.8,21.81,21.76,21.76,147815.0,19.1347,19.1435,19.0996,19.0996,147815.0
2019-07-08 10:50:00,21.77,21.78,21.69,21.76,268148.0,19.1083,19.1171,19.0381,19.0996,268148.0
2019-07-08 11:00:00,21.77,21.8,21.75,21.76,181423.0,19.1083,19.1347,19.0908,19.0996,181423.0
2019-07-08 11:10:00,21.75,21.8,21.75,21.77,168765.0,19.0908,19.1347,19.0908,19.1083,168765.0
2019-07-08 11:20:00,21.77,21.81,21.76,21.77,144972.0,19.1083,19.1435,19.0996,19.1083,144972.0
2019-07-08 11:30:00,21.77,21.77,21.71,21.71,167402.0,19.1083,19.1083,19.0557,19.0557,167402.0
2019-07-08 11:40:00,21.71,21.76,21.7,21.73,129868.0,19.0557,19.0996,19.0469,19.0732,129868.0
2019-07-08 11:50:00,21.73,21.75,21.71,21.71,90821.0,19.0732,19.0908,19.0557,19.0557,90821.0
2019-07-08 12:00:00,21.71,21.72,21.69,21.7,225454.0,19.0557,19.0645,19.0381,19.0469,225454.0
2019-07-08 12:10:00,21.71,21.73,21.67,21.67,123325.0,19.0557,19.0732,19.0206,19.0206,123325.0
2019-07-08 12:20:00,21.67,21.7,21.66,21.7,117194.0,19.0206,19.0469,19.0118,19.0469,117194.0
2019-07-08 12:30:00,21.7,21.73,21.69,21.71,110853.0,19.0469,19.0732,19.0381,19.0557,110853.0
2019-07-08 12:40:00,21.71,21.72,21.68,21.69,164295.0,19.0557,19.0645,19.0293,19.0381,164295.0
2019-07-08 12:50:00,21.69,21.71,21.69,21.69,109618.0,19.0381,19.0557,19.0381,19.0381,109618.0
2019-07-08 13:00:00,21.7,21.71,21.68,21.69,95833.0,19.0469,19.0557,19.0293,19.0381,95833.0
2019-07-08 13:10:00,21.69,21.71,21.68,21.7,80573.0,19.0381,19.0557,19.0293,19.0469,80573.0
2019-07-08 13:20:00,21.7,21.71,21.68,21.7,77581.0,19.0469,19.0557,19.0293,19.0469,77581.0
2019-07-08 13:30:00,21.7,21.72,21.69,21.72,81040.0,19.0469,19.0645,19.0381,19.0645,81040.0
2019-07-08 13:40:00,21.72,21.75,21.71,21.71,182065.0,19.0645,19.0908,19.0557,19.0557,182065.0
2019-07-08 13:50:00,21.71,21.73,21.71,21.73,104088.0,19.0557,19.0732,19.0557,19.0732,104088.0
2019-07-08 14:00:00,21.73,21.73,21.7,21.71,128634.0,19.0732,19.0732,19.0469,19.0557,128634.0
2019-07-08 14:10:00,21.71,21.72,21.69,21.7,87695.0,19.0557,19.0645,19.0381,19.0469,87695.0
2019-07-08 14:20:00,21.7,21.7,21.66,21.69,144837.0,19.0469,19.0469,19.0118,19.0381,144837.0
2019-07-08 14:30:00,21.69,21.71,21.68,21.7,167556.0,19.0381,19.0557,19.0293,19.0469,167556.0
2019-07-08 14:40:00,21.69,21.7,21.66,21.67,97410.0,19.0381,19.0469,19.0118,19.0206,97410.0
2019-07-08 14:50:00,21.67,21.68,21.63,21.66,452743.0,19.0206,19.0293,18.9855,19.0118,452743.0
2019-07-08 15:00:00,21.67,21.71,21.66,21.68,82977.0,19.0206,19.0557,19.0118,19.0293,82977.0
2019-07-08 15:10:00,21.68,21.76,21.67,21.71,190317.0,19.0293,19.0996,19.0206,19.0557,190317.0
2019-07-08 15:20:00,21.71,21.72,21.69,21.69,114225.0,19.0557,19.0645,19.0381,19.0381,114225.0
2019-07-08 15:30:00,21.7,21.76,21.69,21.75,227565.0,19.0469,19.0996,19.0381,19.0908,227565.0
2019-07-08 15:40:00,21.76,21.81,21.74,21.8,401281.0,19.0996,19.1435,19.082,19.1347,401281.0
2019-07-08 15:50:00,21.8,21.81,21.78,21.8,686648.0,19.1347,19.1435,19.1171,19.1347,686648.0
2019-07-09 09:30:00,21.75,21.83,21.67,21.79,267581.0,19.0908,19.161,19.0206,19.1259,267581.0
2019-07-09 09:40:00,21.79,21.83,21.75,21.81,149337.0,19.1259,19.161,19.0908,19.1435,149337.0
2019-07-09 09:50:00,21.8,21.82,21.71,21.74,207001.0,19.1347,19.1522,19.0557,19.082,207001.0
2019-07-09 10:00:00,21.75,21.75,21.67,21.69,133801.0,19.0908,19.0908,19.0206,19.0381,133801.0
2019-07-09 10:10:00,21.69,21.7,21.61,21.62,129455.0,19.0381,19.0469,18.9679,18.9767,129455.0
2019-07-09 10:20:00,21.61,21.65,21.59,21.64,152917.0,18.9679,19.003,18.9504,18.9942,152917.0
2019-07-09 10:30:00,21.64,21.71,21.64,21.69,103964.0,18.9942,19.0557,18.9942,19.0381,103964.0
2019-07-09 10:40:00,21.69,21.71,21.67,21.68,88410.0,19.0381,19.0557,19.0206,19.0293,88410.0
2019-07-09 10:50:00,21.68,21.68,21.63,21.67,107221.0,19.0293,19.0293,18.9855,19.0206,107221.0
2019-07-09 11:00:00,21.67,21.71,21.65,21.69,123637.0,19.0206,19.0557,19.003,19.0381,123637.0
2019-07-09 11:10:00,21.69,21.71,21.67,21.71,65215.0,19.0381,19.0557,19.0206,19.0557,65215.0
2019-07-09 11:20:00,21.71,21.71,21.67,21.69,127577.0,19.0557,19.0557,19.0206,19.0381,127577.0
2019-07-09 11:30:00,21.69,21.71,21.67,21.69,74628.0,19.0381,19.0557,19.0206,19.0381,74628.0
2019-07-09 11:40:00,21.7,21.7,21.68,21.7,48399.0,19.0469,19.0469,19.0293,19.0469,48399.0
2019-07-09 11:50:00,21.7,21.71,21.68,21.7,79337.0,19.0469,19.0557,19.0293,19.0469,79337.0
2019-07-09 12:00:00,21.7,21.71,21.67,21.68,60641.0,19.0469,19.0557,19.0206,19.0293,60641.0
2019-07-09 12:10:00,21.68,21.71,21.67,21.7,115801.0,19.0293,19.0557,19.0206,19.0469,115801.0
2019-07-09 12:20:00,21.69,21.73,21.67,21.73,76711.0,19.0381,19.0732,19.0206,19.0732,76711.0
2019-07-09 12:30:00,21.73,21.76,21.73,21.75,78488.0,19.0732,19.0996,19.0732,19.0908,78488.0
2019-07-09 12:40:00,21.75,21.77,21.73,21.77,57690.0,19.0908,19.1083,19.0732,19.1083,57690.0
2019-07-09 12:50:00,21.76,21.8,21.76,21.8,80760.0,19.0996,19.1347,19.0996,19.1347,80760.0
2019-07-09 13:00:00,21.8,21.81,21.79,21.79,60975.0,19.1347,19.1435,19.1259,19.1259,60975.0
2019-07-09 13:10:00,21.79,21.8,21.72,21.74,68087.0,19.1259,19.1347,19.0645,19.082,68087.0
2019-07-09 13:20:00,21.74,21.76,21.69,21.7,134004.0,19.082,19.0996,19.0381,19.0469,134004.0
2019-07-09 13:30:00,21.7,21.74,21.7,21.72,85157.0,19.0469,19.082,19.0469,19.0645,85157.0
2019-07-09 13:40:00,21.72,21.74,21.69,21.73,53650.0,19.0645,19.082,19.0381,19.0732,53650.0
2019-07-09 13:50:00,21.73,21.73,21.71,21.71,34444.0,19.0732,19.0732,19.0557,19.0557,34444.0
2019-07-09 14:00:00,21.72,21.73,21.71,21.72,63438.0,19.0645,19.0732,19.0557,19.0645,63438.0
2019-07-09 14:10:00,21.73,21.76,21.73,21.75,59881.0,19.0732,19.0996,19.0732,19.0908,59881.0
2019-07-09 14:20:00,21.75,21.76,21.71,21.73,80846.0,19.0908,19.0996,19.0557,19.0732,80846.0
2019-07-09 14:30:00,21.73,21.73,21.7,21.71,62784.0,19.0732,19.0732,19.0469,19.0557,62784.0
2019-07-09 14:40:00,21.72,21.74,21.71,21.71,97504.0,19.0645,19.082,19.0557,19.0557,97504.0
2019-07-09 14:50:00,21.71,21.73,21.69,21.69,92501.0,19.0557,19.0732,19.0381,19.0381,92501.0
2019-07-09 15:00:00,21.69,21.73,21.68,21.7,105702.0,19.0381,19.0732,19.0293,19.0469,105702.0
2019-07-09 15:10:00,21.7,21.71,21.68,21.69,82742.0,19.0469,19.0557,19.0293,19.0381,82742.0
2019-07-09 15:20:00,21.7,21.71,21.69,21.7,89035.0,19.0469,19.0557,19.0381,19.0469,89035.0
2019-07-09 15:30:00,21.7,21.71,21.68,21.71,97439.0,19.0469,19.0557,19.0293,19.0557,97439.0
2019-07-09 15:40:00,21.71,21.71,21.68,21.7,137097.0,19.0557,19.0557,19.0293,19.0469,137097.0
2019-07-09 15:50:00,21.7,21.75,21.69,21.71,559899.0,19.0469,19.0908,19.0381,19.0557,559899.0
2019-07-10 09:30:00,21.75,21.82,21.57,21.58,373599.0,19.0908,19.1522,18.9328,18.9416,373599.0
2019-07-10 09:40:00,21.58,21.68,21.55,21.64,334536.0,18.9416,19.0293,18.9152,18.9942,334536.0
2019-07-10 09:50:00,21.63,21.66,21.56,21.57,377247.0,18.9855,19.0118,18.924,18.9328,377247.0
2019-07-10 10:00:00,21.57,21.58,21.42,21.44,492359.0,18.9328,18.9416,18.8011,18.8187,492359.0
2019-07-10 10:10:00,21.44,21.48,21.41,21.45,192281.0,18.8187,18.8538,18.7924,18.8275,192281.0
2019-07-10 10:20:00,21.44,21.45,21.33,21.39,403931.0,18.8187,18.8275,18.7221,18.7748,403931.0
2019-07-10 10:30:00,21.39,21.41,21.35,21.39,126628.0,18.7748,18.7924,18.7397,18.7748,126628.0
2019-07-10 10:40:00,21.39,21.44,21.38,21.44,158428.0,18.7748,18.8187,18.766,18.8187,158428.0
2019-07-10 10:50:00,21.43,21.49,21.41,21.48,160751.0,18.8099,18.8626,18.7924,18.8538,160751.0
2019-07-10 11:00:00,21.48,21.51,21.46,21.48,198957.0,18.8538,18.8801,18.8362,18.8538,198957.0
2019-07-10 11:10:00,21.47,21.5,21.45,21.49,128801.0,18.845,18.8714,18.8275,18.8626,128801.0
2019-07-10 11:20:00,21.49,21.53,21.46,21.5,260695.0,18.8626,18.8977,18.8362,18.8714,260695.0
2019-07-10 11:30:00,21.5,21.59,21.49,21.59,377682.0,18.8714,18.9504,18.8626,18.9504,377682.0
2019-07-10 11:40:00,21.59,21.59,21.54,21.56,156704.0,18.9504,18.9504,18.9065,18.924,156704.0
2019-07-10 11:50:00,21.56,21.61,21.55,21.57,169555.0,18.924,18.9679,18.9152,18.9328,169555.0
2019-07-10 12:00:00,21.58,21.61,21.56,21.6,188790.0,18.9416,18.9679,18.924,18.9591,188790.0
2019-07-10 12:10:00,21.6,21.61,21.58,21.59,69044.0,18.9591,18.9679,18.9416,18.9504,69044.0
2019-07-10 12:20:00,21.59,21.61,21.57,21.61,65212.0,18.9504,18.9679,18.9328,18.9679,65212.0
2019-07-10 12:30:00,21.61,21.61,21.59,21.61,83768.0,18.9679,18.9679,18.9504,18.9679,83768.0
2019-07-10 12:40:00,21.61,21.62,21.59,21.61,198327.0,18.9679,18.9767,18.9504,18.9679,198327.0
2019-07-10 12:50:00,21.61,21.66,21.6,21.65,150125.0,18.9679,19.0118,18.9591,19.003,150125.0
2019-07-10 13:00:00,21.65,21.66,21.61,21.64,179531.0,19.003,19.0118,18.9679,18.9942,179531.0
2019-07-10 13:10:00,21.64,21.65,21.63,21.64,29282.0,18.9942,19.003,18.9855,18.9942,29282.0
2019-07-10 13:20:00,21.64,21.65,21.6,21.61,69705.0,18.9942,19.003,18.9591,18.9679,69705.0
2019-07-10 13:30:00,21.6,21.62,21.6,21.61,52620.0,18.9591,18.9767,18.9591,18.9679,52620.0
2019-07-10 13:40:00,21.61,21.61,21.6,21.61,41374.0,18.9679,18.9679,18.9591,18.9679,41374.0
2019-07-10 13:50:00,21.6,21.62,21.6,21.61,62620.0,18.9591,18.9767,18.9591,18.9679,62620.0
2019-07-10 14:00:00,21.61,21.63,21.59,21.61,106346.0,18.9679,18.9855,18.9504,18.9679,106346.0
2019-07-10 14:10:00,21.6,21.63,21.6,21.6,46721.0,18.9591,18.9855,18.9591,18.9591,46721.0
2019-07-10 14:20:00,21.6,21.61,21.58,21.59,84674.0,18.9591,18.9679,18.9416,18.9504,84674.0
2019-07-10 14:30:00,21.59,21.6,21.58,21.6,95671.0,18.9504,18.9591,18.9416,18.9591,95671.0
2019-07-10 14:40:00,21.6,21.61,21.56,21.6,115291.0,18.9591,18.9679,18.924,18.9591,115291.0
2019-07-10 14:50:00,21.6,21.62,21.58,21.62,54721.0,18.9591,18.9767,18.9416,18.9767,54721.0
2019-07-10 15:00:00,21.62,21.63,21.59,21.61,99595.0,18.9767,18.9855,18.9504,18.9679,99595.0
2019-07-10 15:10:00,21.61,21.62,21.59,21.61,81379.0,18.9679,18.9767,18.9504,18.9679,81379.0
2019-07-10 15:20:00,21.61,21.61,21.59,21.6,63318.0,18.9679,18.9679,18.9504,18.9591,63318.0
2019-07-10 15:30:00,21.6,21.65,21.58,21.64,202795.0,18.9591,19.003,18.9416,18.9942,202795.0
2019-07-10 15:40:00,21.64,21.64,21.61,21.64,278812.0,18.9942,18.9942,18.9679,18.9942,278812.0
2019-07-10 15:50:00,21.64,21.69,21.63,21.66,660769.0,18.9942,19.0381,18.9855,19.0118,660769.0
2019-07-11 09:30:00,21.74,21.83,21.72,21.82,255584.0,19.082,19.161,19.0645,19.1522,255584.0
2019-07-11 09:40:00,21.81,21.83,21.72,21.73,123656.0,19.1435,19.161,19.0645,19.0732,123656.0
2019-07-11 09:50:00,21.72,21.76,21.7,21.71,87619.0,19.0645,19.0996,19.0469,19.0557,87619.0
2019-07-11 10:00:00,21.71,21.77,21.7,21.75,116757.0,19.0557,19.1083,19.0469,19.0908,116757.0
2019-07-11 10:10:00,21.75,21.75,21.61,21.61,145901.0,19.0908,19.0908,18.9679,18.9679,145901.0
2019-07-11 10:20:00,21.61,21.67,21.6,21.66,70714.0,18.9679,19.0206,18.9591,19.0118,70714.0
2019-07-11 10:30:00,21.67,21.71,21.58,21.66,253344.0,19.0206,19.0557,18.9416,19.0118,253344.0
2019-07-11 10:40:00,21.66,21.67,21.6,21.63,58753.0,19.0118,19.0206,18.9591,18.9855,58753.0
2019-07-11 10:50:00,21.63,21.64,21.61,21.62,74201.0,18.9855,18.9942,18.9679,18.9767,74201.0
2019-07-11 11:00:00,21.61,21.64,21.57,21.63,90052.0,18.9679,18.9942,18.9328,18.9855,90052.0
2019-07-11 11:10:00,21.63,21.64,21.61,21.63,69781.0,18.9855,18.9942,18.9679,18.9855,69781.0
2019-07-11 11:20:00,21.62,21.65,21.61,21.62,58605.0,18.9767,19.003,18.9679,18.9767,58605.0
2019-07-11 11:30:00,21.62,21.67,21.6,21.66,82260.0,18.9767,19.0206,18.9591,19.0118,82260.0
2019-07-11 11:40:00,21.65,21.68,21.64,21.64,56200.0,19.003,19.0293,18.9942,18.9942,56200.0
2019-07-11 11:50:00,21.64,21.67,21.63,21.67,77756.0,18.9942,19.0206,18.9855,19.0206,77756.0
2019-07-11 12:00:00,21.67,21.71,21.66,21.7,55748.0,19.0206,19.0557,19.0118,19.0469,55748.0
2019-07-11 12:10:00,21.71,21.72,21.68,21.7,87366.0,19.0557,19.0645,19.0293,19.0469,87366.0
2019-07-11 12:20:00,21.69,21.74,21.69,21.73,64196.0,19.0381,19.082,19.0381,19.0732,64196.0
2019-07-11 12:30:00,21.73,21.74,21.7,21.71,38734.0,19.0732,19.082,19.0469,19.0557,38734.0
2019-07-11 12:40:00,21.71,21.72,21.68,21.68,56256.0,19.0557,19.0645,19.0293,19.0293,56256.0
2019-07-11 12:50:00,21.69,21.69,21.63,21.64,142439.0,19.0381,19.0381,18.9855,18.9942,142439.0
2019-07-11 13:00:00,21.63,21.64,21.6,21.62,77394.0,18.9855,18.9942,18.9591,18.9767,77394.0
2019-07-11 13:10:00,21.62,21.65,21.6,21.62,52913.0,18.9767,19.003,18.9591,18.9767,52913.0
2019-07-11 13:20:00,21.62,21.64,21.6,21.61,106926.0,18.9767,18.9942,18.9591,18.9679,106926.0
2019-07-11 13:30:00,21.61,21.63,21.6,21.62,101334.0,18.9679,18.9855,18.9591,18.9767,101334.0
2019-07-11 13:40:00,21.62,21.64,21.59,21.62,90856.0,18.9767,18.9942,18.9504,18.9767,90856.0
2019-07-11 13:50:00,21.62,21.66,21.6,21.65,44478.0,18.9767,19.0118,18.9591,19.003,44478.0
2019-07-11 14:00:00,21.66,21.66,21.62,21.62,46823.0,19.0118,19.0118,18.9767,18.9767,46823.0
2019-07-11 14:10:00,21.63,21.63,21.6,21.61,55760.0,18.9855,18.9855,18.9591,18.9679,55760.0
2019-07-11 14:20:00,21.61,21.64,21.6,21.64,94478.0,18.9679,18.9942,18.9591,18.9942,94478.0
2019-07-11 14:30:00,21.64,21.7,21.63,21.69,81810.0,18.9942,19.0469,18.9855,19.0381,81810.0
2019-07-11 14:40:00,21.69,21.71,21.67,21.69,83181.0,19.0381,19.0557,19.0206,19.0381,83181.0
2019-07-11 14:50:00,21.68,21.69,21.66,21.69,61173.0,19.0293,19.0381,19.0118,19.0381,61173.0
2019-07-11 15:00:00,21.69,21.71,21.68,21.71,175087.0,19.0381,19.0557,19.0293,19.0557,175087.0
2019-07-11 15:10:00,21.71,21.71,21.68,21.71,78136.0,19.0557,19.0557,19.0293,19.0557,78136.0
2019-07-11 15:20:00,21.7,21.72,21.69,21.7,115852.0,19.0469,19.0645,19.0381,19.0469,115852.0
2019-07-11 15:30:00,21.7,21.73,21.69,21.73,290148.0,19.0469,19.0732,19.0381,19.0732,290148.0
2019-07-11 15:40:00,21.73,21.76,21.72,21.76,253763.0,19.0732,19.0996,19.0645,19.0996,253763.0
2019-07-11 15:50:00,21.76,21.82,21.75,21.76,880178.0,19.0996,19.1522,19.0908,19.0996,880178.0
2019-07-12 09:30:00,21.79,21.84,21.71,21.81,187161.0,19.1259,19.1698,19.0557,19.1435,187161.0
2019-07-12 09:40:00,21.79,21.86,21.79,21.82,167312.0,19.1259,19.1873,19.1259,19.1522,167312.0
2019-07-12 09:50:00,21.83,21.98,21.79,21.9,284440.0,19.161,19.2927,19.1259,19.2225,284440.0
2019-07-12 10:00:00,21.9,21.95,21.89,21.94,177934.0,19.2225,19.2663,19.2137,19.2576,177934.0
2019-07-12 10:10:00,21.94,22.03,21.93,21.96,217512.0,19.2576,19.3366,19.2488,19.2751,217512.0
2019-07-12 10:20:00,21.96,22.03,21.95,21.97,210103.0,19.2751,19.3366,19.2663,19.2839,210103.0
2019-07-12 10:30:00,21.98,22.02,21.95,21.98,160013.0,19.2927,19.3278,19.2663,19.2927,160013.0
2019-07-12 10:40:00,21.98,22.0,21.95,21.96,107628.0,19.2927,19.3102,19.2663,19.2751,107628.0
2019-07-12 10:50:00,21.97,22.0,21.96,22.0,88626.0,19.2839,19.3102,19.2751,19.3102,88626.0
2019-07-12 11:00:00,22.0,22.03,21.98,22.03,146466.0,19.3102,19.3366,19.2927,19.3366,146466.0
2019-07-12 11:10:00,22.03,22.04,22.0,22.01,165091.0,19.3366,19.3453,19.3102,19.319,165091.0
2019-07-12 11:20:00,22.02,22.02,21.98,22.02,69527.0,19.3278,19.3278,19.2927,19.3278,69527.0
2019-07-12 11:30:00,22.02,22.02,21.98,21.98,106867.0,19.3278,19.3278,19.2927,19.2927,106867.0
2019-07-12 11:40:00,21.99,22.0,21.97,21.98,122367.0,19.3014,19.3102,19.2839,19.2927,122367.0
2019-07-12 11:50:00,21.97,21.98,21.94,21.95,66291.0,19.2839,19.2927,19.2576,19.2663,66291.0
2019-07-12 12:00:00,21.96,22.0,21.95,21.98,72105.0,19.2751,19.3102,19.2663,19.2927,72105.0
2019-07-12 12:10:00,21.98,22.07,21.95,22.07,152144.0,19.2927,19.3717,19.2663,19.3717,152144.0
2019-07-12 12:20:00,22.07,22.08,22.03,22.07,121063.0,19.3717,19.3804,19.3366,19.3717,121063.0
2019-07-12 12:30:00,22.07,22.1,22.05,22.1,125151.0,19.3717,19.398,19.3541,19.398,125151.0
2019-07-12 12:40:00,22.1,22.1,22.06,22.09,66659.0,19.398,19.398,19.3629,19.3892,66659.0
2019-07-12 12:50:00,22.08,22.1,22.06,22.07,81244.0,19.3804,19.398,19.3629,19.3717,81244.0
2019-07-12 13:00:00,22.08,22.11,22.07,22.1,70234.0,19.3804,19.4068,19.3717,19.398,70234.0
2019-07-12 13:10:00,22.1,22.1,22.06,22.07,67780.0,19.398,19.398,19.3629,19.3717,67780.0
2019-07-12 13:20:00,22.07,22.07,22.05,22.05,91656.0,19.3717,19.3717,19.3541,19.3541,91656.0
2019-07-12 13:30:00,22.06,22.06,22.05,22.05,44174.0,19.3629,19.3629,19.3541,19.3541,44174.0
2019-07-12 13:40:00,22.06,22.06,22.04,22.05,49836.0,19.3629,19.3629,19.3453,19.3541,49836.0
2019-07-12 13:50:00,22.04,22.05,22.04,22.04,28844.0,19.3453,19.3541,19.3453,19.3453,28844.0
2019-07-12 14:00:00,22.05,22.07,22.04,22.05,83069.0,19.3541,19.3717,19.3453,19.3541,83069.0
2019-07-12 14:10:00,22.05,22.06,22.04,22.05,52863.0,19.3541,19.3629,19.3453,19.3541,52863.0
2019-07-12 14:20:00,22.05,22.07,22.04,22.07,112202.0,19.3541,19.3717,19.3453,19.3717,112202.0
2019-07-12 14:30:00,22.06,22.08,22.03,22.04,143807.0,19.3629,19.3804,19.3366,19.3453,143807.0
2019-07-12 14:40:00,22.03,22.04,22.0,22.01,46363.0,19.3366,19.3453,19.3102,19.319,46363.0
2019-07-12 14:50:00,22.0,22.03,21.97,21.98,215145.0,19.3102,19.3366,19.2839,19.2927,215145.0
2019-07-12 15:00:00,21.98,22.0,21.96,21.97,108954.0,19.2927,19.3102,19.2751,19.2839,108954.0
2019-07-12 15:10:00,21.98,21.98,21.93,21.95,121496.0,19.2927,19.2927,19.2488,19.2663,121496.0
2019-07-12 15:20:00,21.94,21.96,21.93,21.95,83355.0,19.2576,19.2751,19.2488,19.2663,83355.0
2019-07-12 15:30:00,21.95,21.96,21.93,21.94,191322.0,19.2663,19.2751,19.2488,19.2576,191322.0
2019-07-12 15:40:00,21.95,21.95,21.9,21.92,197397.0,19.2663,19.2663,19.2225,19.24,197397.0
2019-07-12 15:50:00,21.92,21.92,21.88,21.88,575324.0,19.24,19.24,19.2049,19.2049,575324.0
2019-07-15 09:30:00,21.83,22.15,21.83,22.09,322064.0,19.161,19.4419,19.161,19.3892,322064.0
2019-07-15 09:40:00,22.08,22.08,21.96,22.01,210581.0,19.3804,19.3804,19.2751,19.319,210581.0
2019-07-15 09:50:00,22.02,22.05,21.93,21.99,208076.0,19.3278,19.3541,19.2488,19.3014,208076.0
2019-07-15 10:00:00,22.0,22.11,21.97,22.01,253222.0,19.3102,19.4068,19.2839,19.319,253222.0
2019-07-15 10:10:00,22.01,22.06,21.99,22.0,91556.0,19.319,19.3629,19.3014,19.3102,91556.0
2019-07-15 10:20:00,21.99,22.08,21.99,22.05,110151.0,19.3014,19.3804,19.3014,19.3541,110151.0
2019-07-15 10:30:00,22.05,22.13,22.03,22.07,136092.0,19.3541,19.4243,19.3366,19.3717,136092.0
2019-07-15 10:40:00,22.08,22.11,22.04,22.06,113638.0,19.3804,19.4068,19.3453,19.3629,113638.0
2019-07-15 10:50:00,22.06,22.08,22.01,22.07,144396.0,19.3629,19.3804,19.319,19.3717,144396.0
2019-07-15 11:00:00,22.07,22.11,22.05,22.09,165185.0,19.3717,19.4068,19.3541,19.3892,165185.0
2019-07-15 11:10:00,22.1,22.12,22.06,22.08,182419.0,19.398,19.4156,19.3629,19.3804,182419.0
2019-07-15 11:20:00,22.09,22.14,22.07,22.12,137158.0,19.3892,19.4331,19.3717,19.4156,137158.0
2019-07-15 11:30:00,22.12,22.13,22.03,22.05,117712.0,19.4156,19.4243,19.3366,19.3541,117712.0
2019-07-15 11:40:00,22.05,22.06,21.96,21.96,217030.0,19.3541,19.3629,19.2751,19.2751,217030.0
2019-07-15 11:50:00,21.96,22.02,21.96,21.99,98346.0,19.2751,19.3278,19.2751,19.3014,98346.0
2019-07-15 12:00:00,22.0,22.03,21.99,22.03,116955.0,19.3102,19.3366,19.3014,19.3366,116955.0
2019-07-15 12:10:00,22.03,22.06,22.02,22.03,140937.0,19.3366,19.3629,19.3278,19.3366,140937.0
2019-07-15 12:20:00,22.03,22.05,22.0,22.04,101159.0,19.3366,19.3541,19.3102,19.3453,101159.0
2019-07-15 12:30:00,22.04,22.05,21.96,21.97,86184.0,19.3453,19.3541,19.2751,19.2839,86184.0
2019-07-15 12:40:00,21.97,22.04,21.97,22.03,162202.0,19.2839,19.3453,19.2839,19.3366,162202.0
2019-07-15 12:50:00,22.03,22.05,22.01,22.04,193604.0,19.3366,19.3541,19.319,19.3453,193604.0
2019-07-15 13:00:00,22.04,22.06,22.01,22.03,116415.0,19.3453,19.3629,19.319,19.3366,116415.0
2019-07-15 13:10:00,22.03,22.03,21.94,22.03,189665.0,19.3366,19.3366,19.2576,19.3366,189665.0
2019-07-15 13:20:00,22.03,22.06,22.02,22.06,74564.0,19.3366,19.3629,19.3278,19.3629,74564.0
2019-07-15 13:30:00,22.05,22.07,22.01,22.02,118983.0,19.3541,19.3717,19.319,19.3278,118983.0
2019-07-15 13:40:00,22.02,22.05,22.02,22.04,61684.0,19.3278,19.3541,19.3278,19.3453,61684.0
2019-07-15 13:50:00,22.04,22.05,22.01,22.03,79067.0,19.3453,19.3541,19.319,19.3366,79067.0
2019-07-15 14:00:00,22.03,22.05,22.02,22.05,70273.0,19.3366,19.3541,19.3278,19.3541,70273.0
2019-07-15 14:10:00,22.05,22.05,22.0,22.0,93056.0,19.3541,19.3541,19.3102,19.3102,93056.0
2019-07-15 14:20:00,22.01,22.02,21.99,22.02,60957.0,19.319,19.3278,19.3014,19.3278,60957.0
2019-07-15 14:30:00,22.02,22.04,22.01,22.03,69515.0,19.3278,19.3453,19.319,19.3366,69515.0
2019-07-15 14:40:00,22.03,22.04,22.02,22.03,52713.0,19.3366,19.3453,19.3278,19.3366,52713.0
2019-07-15 14:50:00,22.02,22.03,21.99,21.99,57939.0,19.3278,19.3366,19.3014,19.3014,57939.0
2019-07-15 15:00:00,22.0,22.04,21.99,22.04,108664.0,19.3102,19.3453,19.3014,19.3453,108664.0
2019-07-15 15:10:00,22.04,22.06,22.03,22.06,82389.0,19.3453,19.3629,19.3366,19.3629,82389.0
2019-07-15 15:20:00,22.05,22.09,22.05,22.08,157525.0,19.3541,19.3892,19.3541,19.3804,157525.0
2019-07-15 15:30:00,22.07,22.07,22.04,22.05,130328.0,19.3717,19.3717,19.3453,19.3541,130328.0
2019-07-15 15:40:00,22.06,22.07,22.04,22.05,210525.0,19.3629,19.3717,19.3453,19.3541,210525.0
2019-07-15 15:50:00,22.05,22.08,22.02,22.08,521465.0,19.3541,19.3804,19.3278,19.3804,521465.0
2019-07-16 09:30:00,22.09,22.12,22.0,22.06,211343.0,19.3892,19.4156,19.3102,19.3629,211343.0
2019-07-16 09:40:00,22.07,22.07,21.96,22.0,122949.0,19.3717,19.3717,19.2751,19.3102,122949.0
2019-07-16 09:50:00,22.0,22.03,21.96,21.97,188703.0,19.3102,19.3366,19.2751,19.2839,188703.0
2019-07-16 10:00:00,21.97,22.02,21.92,22.0,209470.0,19.2839,19.3278,19.24,19.3102,209470.0
2019-07-16 10:10:00,22.0,22.06,21.99,22.05,122379.0,19.3102,19.3629,19.3014,19.3541,122379.0
2019-07-16 10:20:00,22.05,22.06,22.01,22.03,87226.0,19.3541,19.3629,19.319,19.3366,87226.0
2019-07-16 10:30:00,22.03,22.03,21.97,21.99,97757.0,19.3366,19.3366,19.2839,19.3014,97757.0
2019-07-16 10:40:00,21.98,22.01,21.94,22.0,173370.0,19.2927,19.319,19.2576,19.3102,173370.0
2019-07-16 10:50:00,22.0,22.06,21.97,22.05,159334.0,19.3102,19.3629,19.2839,19.3541,159334.0
2019-07-16 11:00:00,22.05,22.08,22.03,22.05,191438.0,19.3541,19.3804,19.3366,19.3541,191438.0
2019-07-16 11:10:00,22.05,22.06,22.0,22.01,57608.0,19.3541,19.3629,19.3102,19.319,57608.0
2019-07-16 11:20:00,22.0,22.01,21.95,21.99,106595.0,19.3102,19.319,19.2663,19.3014,106595.0
2019-07-16 11:30:00,21.98,21.99,21.95,21.97,86194.0,19.2927,19.3014,19.2663,19.2839,86194.0
2019-07-16 11:40:00,21.97,21.99,21.96,21.97,139300.0,19.2839,19.3014,19.2751,19.2839,139300.0
2019-07-16 11:50:00,21.97,22.0,21.96,21.99,107953.0,19.2839,19.3102,19.2751,19.3014,107953.0
2019-07-16 12:00:00,22.0,22.0,21.97,21.98,111944.0,19.3102,19.3102,19.2839,19.2927,111944.0
2019-07-16 12:10:00,21.98,21.98,21.94,21.95,104949.0,19.2927,19.2927,19.2576,19.2663,104949.0
2019-07-16 12:20:00,21.96,21.98,21.93,21.94,92639.0,19.2751,19.2927,19.2488,19.2576,92639.0
2019-07-16 12:30:00,21.94,21.96,21.93,21.95,87103.0,19.2576,19.2751,19.2488,19.2663,87103.0
2019-07-16 12:40:00,21.96,21.98,21.94,21.96,69696.0,19.2751,19.2927,19.2576,19.2751,69696.0
2019-07-16 12:50:00,21.95,21.96,21.94,21.96,59210.0,19.2663,19.2751,19.2576,19.2751,59210.0
2019-07-16 13:00:00,21.96,22.0,21.96,21.97,161671.0,19.2751,19.3102,19.2751,19.2839,161671.0
2019-07-16 13:10:00,21.97,22.0,21.96,21.97,131900.0,19.2839,19.3102,19.2751,19.2839,131900.0
2019-07-16 13:20:00,21.98,21.99,21.97,21.98,50370.0,19.2927,19.3014,19.2839,19.2927,50370.0
2019-07-16 13:30:00,21.98,22.03,21.98,22.0,126094.0,19.2927,19.3366,19.2927,19.3102,126094.0
2019-07-16 13:40:00,21.99,22.01,21.98,22.0,102498.0,19.3014,19.319,19.2927,19.3102,102498.0
2019-07-16 13:50:00,22.0,22.0,21.98,22.0,105314.0,19.3102,19.3102,19.2927,19.3102,105314.0
2019-07-16 14:00:00,22.0,22.01,21.98,21.99,112515.0,19.3102,19.319,19.2927,19.3014,112515.0
2019-07-16 14:10:00,22.0,22.05,21.98,22.05,85527.0,19.3102,19.3541,19.2927,19.3541,85527.0
2019-07-16 14:20:00,22.04,22.06,22.03,22.04,98467.0,19.3453,19.3629,19.3366,19.3453,98467.0
2019-07-16 14:30:00,22.05,22.05,22.0,22.01,76225.0,19.3541,19.3541,19.3102,19.319,76225.0
2019-07-16 14:40:00,22.0,22.02,22.0,22.0,61769.0,19.3102,19.3278,19.3102,19.3102,61769.0
2019-07-16 14:50:00,22.0,22.01,21.98,22.0,121878.0,19.3102,19.319,19.2927,19.3102,121878.0
2019-07-16 15:00:00,22.0,22.0,21.98,21.99,54123.0,19.3102,19.3102,19.2927,19.3014,54123.0
2019-07-16 15:10:00,21.99,22.0,21.95,21.96,94381.0,19.3014,19.3102,19.2663,19.2751,94381.0
2019-07-16 15:20:00,21.96,21.96,21.95,21.96,71633.0,19.2751,19.2751,19.2663,19.2751,71633.0
2019-07-16 15:30:00,21.96,21.99,21.96,21.98,137762.0,19.2751,19.3014,19.2751,19.2927,137762.0
2019-07-16 15:40:00,21.98,22.01,21.96,21.98,219831.0,19.2927,19.319,19.2751,19.2927,219831.0
2019-07-16 15:50:00,21.98,21.98,21.94,21.96,465672.0,19.2927,19.2927,19.2576,19.2751,465672.0
2019-07-17 09:30:00,21.98,22.03,21.82,21.83,244991.0,19.2927,19.3366,19.1522,19.161,244991.0
2019-07-17 09:40:00,21.82,21.89,21.73,21.73,182068.0,19.1522,19.2137,19.0732,19.0732,182068.0
2019-07-17 09:50:00,21.75,21.8,21.72,21.76,141621.0,19.0908,19.1347,19.0645,19.0996,141621.0
2019-07-17 10:00:00,21.77,21.78,21.71,21.73,154874.0,19.1083,19.1171,19.0557,19.0732,154874.0
2019-07-17 10:10:00,21.73,21.75,21.71,21.71,78882.0,19.0732,19.0908,19.0557,19.0557,78882.0
2019-07-17 10:20:00,21.71,21.72,21.68,21.69,111931.0,19.0557,19.0645,19.0293,19.0381,111931.0
2019-07-17 10:30:00,21.69,21.74,21.68,21.72,75415.0,19.0381,19.082,19.0293,19.0645,75415.0
2019-07-17 10:40:00,21.72,21.73,21.7,21.71,97394.0,19.0645,19.0732,19.0469,19.0557,97394.0
2019-07-17 10:50:00,21.7,21.71,21.62,21.69,214431.0,19.0469,19.0557,18.9767,19.0381,214431.0
2019-07-17 11:00:00,21.69,21.74,21.64,21.64,191692.0,19.0381,19.082,18.9942,18.9942,191692.0
2019-07-17 11:10:00,21.64,21.69,21.64,21.68,106041.0,18.9942,19.0381,18.9942,19.0293,106041.0
2019-07-17 11:20:00,21.68,21.68,21.59,21.62,313082.0,19.0293,19.0293,18.9504,18.9767,313082.0
2019-07-17 11:30:00,21.62,21.64,21.59,21.61,122862.0,18.9767,18.9942,18.9504,18.9679,122862.0
2019-07-17 11:40:00,21.6,21.65,21.6,21.63,75768.0,18.9591,19.003,18.9591,18.9855,75768.0
2019-07-17 11:50:00,21.63,21.67,21.61,21.65,103751.0,18.9855,19.0206,18.9679,19.003,103751.0
2019-07-17 12:00:00,21.64,21.69,21.62,21.68,138908.0,18.9942,19.0381,18.9767,19.0293,138908.0
2019-07-17 12:10:00,21.68,21.68,21.64,21.67,103399.0,19.0293,19.0293,18.9942,19.0206,103399.0
2019-07-17 12:20:00,21.66,21.68,21.65,21.67,73125.0,19.0118,19.0293,19.003,19.0206,73125.0
2019-07-17 12:30:00,21.67,21.7,21.66,21.69,88272.0,19.0206,19.0469,19.0118,19.0381,88272.0
2019-07-17 12:40:00,21.68,21.69,21.65,21.65,79368.0,19.0293,19.0381,19.003,19.003,79368.0
2019-07-17 12:50:00,21.65,21.69,21.65,21.68,47195.0,19.003,19.0381,19.003,19.0293,47195.0
2019-07-17 13:00:00,21.68,21.71,21.67,21.68,69039.0,19.0293,19.0557,19.0206,19.0293,69039.0
2019-07-17 13:10:00,21.68,21.69,21.66,21.66,29416.0,19.0293,19.0381,19.0118,19.0118,29416.0
2019-07-17 13:20:00,21.66,21.69,21.65,21.69,93394.0,19.0118,19.0381,19.003,19.0381,93394.0
2019-07-17 13:30:00,21.68,21.7,21.67,21.7,86682.0,19.0293,19.0469,19.0206,19.0469,86682.0
2019-07-17 13:40:00,21.7,21.76,21.69,21.76,79328.0,19.0469,19.0996,19.0381,19.0996,79328.0
2019-07-17 13:50:00,21.76,21.78,21.74,21.77,100836.0,19.0996,19.1171,19.082,19.1083,100836.0
2019-07-17 14:00:00,21.76,21.8,21.76,21.78,93700.0,19.0996,19.1347,19.0996,19.1171,93700.0
2019-07-17 14:10:00,21.78,21.8,21.76,21.8,119492.0,19.1171,19.1347,19.0996,19.1347,119492.0
2019-07-17 14:20:00,21.8,21.83,21.79,21.79,143370.0,19.1347,19.161,19.1259,19.1259,143370.0
2019-07-17 14:30:00,21.8,21.87,21.79,21.86,192292.0,19.1347,19.1961,19.1259,19.1873,192292.0
2019-07-17 14:40:00,21.87,21.87,21.77,21.77,123908.0,19.1961,19.1961,19.1083,19.1083,123908.0
2019-07-17 14:50:00,21.77,21.77,21.68,21.69,125793.0,19.1083,19.1083,19.0293,19.0381,125793.0
2019-07-17 15:00:00,21.69,21.72,21.66,21.71,144372.0,19.0381,19.0645,19.0118,19.0557,144372.0
2019-07-17 15:10:00,21.72,21.76,21.71,21.73,146355.0,19.0645,19.0996,19.0557,19.0732,146355.0
2019-07-17 15:20:00,21.73,21.74,21.71,21.73,99628.0,19.0732,19.082,19.0557,19.0732,99628.0
2019-07-17 15:30:00,21.72,21.78,21.71,21.75,278799.0,19.0645,19.1171,19.0557,19.0908,278799.0
2019-07-17 15:40:00,21.74,21.75,21.72,21.73,163835.0,19.082,19.0908,19.0645,19.0732,163835.0
2019-07-17 15:50:00,21.73,21.74,21.64,21.65,838922.0,19.0732,19.082,18.9942,19.003,838922.0
2019-07-18 09:30:00,21.64,21.7,21.52,21.6,221390.0,18.9942,19.0469,18.8889,18.9591,221390.0
2019-07-18 09:40:00,21.59,21.67,21.54,21.61,89000.0,18.9504,19.0206,18.9065,18.9679,89000.0
2019-07-18 09:50:00,21.61,21.67,21.58,21.66,103486.0,18.9679,19.0206,18.9416,19.0118,103486.0
2019-07-18 10:00:00,21.66,21.73,21.62,21.7,242511.0,19.0118,19.0732,18.9767,19.0469,242511.0
2019-07-18 10:10:00,21.7,21.72,21.66,21.66,129159.0,19.0469,19.0645,19.0118,19.0118,129159.0
2019-07-18 10:20:00,21.66,21.69,21.64,21.64,70530.0,19.0118,19.0381,18.9942,18.9942,70530.0
2019-07-18 10:30:00,21.65,21.7,21.64,21.69,56255.0,19.003,19.0469,18.9942,19.0381,56255.0
2019-07-18 10:40:00,21.7,21.72,21.65,21.66,91335.0,19.0469,19.0645,19.003,19.0118,91335.0
2019-07-18 10:50:00,21.66,21.67,21.63,21.66,142353.0,19.0118,19.0206,18.9855,19.0118,142353.0
2019-07-18 11:00:00,21.66,21.67,21.6,21.61,103596.0,19.0118,19.0206,18.9591,18.9679,103596.0
2019-07-18 11:10:00,21.61,21.65,21.6,21.64,102025.0,18.9679,19.003,18.9591,18.9942,102025.0
2019-07-18 11:20:00,21.64,21.65,21.6,21.61,128489.0,18.9942,19.003,18.9591,18.9679,128489.0
2019-07-18 11:30:00,21.62,21.66,21.61,21.61,93312.0,18.9767,19.0118,18.9679,18.9679,93312.0
2019-07-18 11:40:00,21.61,21.61,21.58,21.59,76789.0,18.9679,18.9679,18.9416,18.9504,76789.0
2019-07-18 11:50:00,21.59,21.63,21.58,21.61,119895.0,18.9504,18.9855,18.9416,18.9679,119895.0
2019-07-18 12:00:00,21.61,21.61,21.59,21.61,57100.0,18.9679,18.9679,18.9504,18.9679,57100.0
2019-07-18 12:10:00,21.61,21.63,21.6,21.61,60757.0,18.9679,18.9855,18.9591,18.9679,60757.0
2019-07-18 12:20:00,21.62,21.68,21.61,21.66,109076.0,18.9767,19.0293,18.9679,19.0118,109076.0
2019-07-18 12:30:00,21.66,21.67,21.64,21.65,54529.0,19.0118,19.0206,18.9942,19.003,54529.0
2019-07-18 12:40:00,21.65,21.66,21.61,21.62,54311.0,19.003,19.0118,18.9679,18.9767,54311.0
2019-07-18 12:50:00,21.62,21.62,21.58,21.58,55587.0,18.9767,18.9767,18.9416,18.9416,55587.0
2019-07-18 13:00:00,21.59,21.59,21.53,21.54,182568.0,18.9504,18.9504,18.8977,18.9065,182568.0
2019-07-18 13:10:00,21.54,21.57,21.53,21.56,113690.0,18.9065,18.9328,18.8977,18.924,113690.0
2019-07-18 13:20:00,21.56,21.58,21.55,21.57,109084.0,18.924,18.9416,18.9152,18.9328,109084.0
2019-07-18 13:30:00,21.56,21.57,21.56,21.56,50242.0,18.924,18.9328,18.924,18.924,50242.0
2019-07-18 13:40:00,21.56,21.57,21.55,21.55,78243.0,18.924,18.9328,18.9152,18.9152,78243.0
2019-07-18 13:50:00,21.55,21.58,21.54,21.57,105440.0,18.9152,18.9416,18.9065,18.9328,105440.0
2019-07-18 14:00:00,21.57,21.61,21.56,21.61,49809.0,18.9328,18.9679,18.924,18.9679,49809.0
2019-07-18 14:10:00,21.61,21.61,21.57,21.61,70663.0,18.9679,18.9679,18.9328,18.9679,70663.0
2019-07-18 14:20:00,21.61,21.62,21.58,21.61,76233.0,18.9679,18.9767,18.9416,18.9679,76233.0
2019-07-18 14:30:00,21.6,21.62,21.59,21.61,74676.0,18.9591,18.9767,18.9504,18.9679,74676.0
2019-07-18 14:40:00,21.6,21.64,21.59,21.61,195311.0,18.9591,18.9942,18.9504,18.9679,195311.0
2019-07-18 14:50:00,21.61,21.64,21.59,21.63,109414.0,18.9679,18.9942,18.9504,18.9855,109414.0
2019-07-18 15:00:00,21.64,21.64,21.62,21.63,95748.0,18.9942,18.9942,18.9767,18.9855,95748.0
2019-07-18 15:10:00,21.63,21.64,21.61,21.62,182820.0,18.9855,18.9942,18.9679,18.9767,182820.0
2019-07-18 15:20:00,21.63,21.63,21.57,21.62,731602.0,18.9855,18.9855,18.9328,18.9767,731602.0
2019-07-18 15:30:00,21.62,21.69,21.62,21.68,194144.0,18.9767,19.0381,18.9767,19.0293,194144.0
2019-07-18 15:40:00,21.68,21.69,21.63,21.63,206236.0,19.0293,19.0381,18.9855,18.9855,206236.0
2019-07-18 15:50:00,21.63,21.66,21.63,21.66,578429.0,18.9855,19.0118,18.9855,19.0118,578429.0
2019-07-19 09:30:00,21.71,21.8,21.67,21.77,242033.0,19.0557,19.1347,19.0206,19.1083,242033.0
2019-07-19 09:40:00,21.78,21.81,21.74,21.76,81395.0,19.1171,19.1435,19.082,19.0996,81395.0
2019-07-19 09:50:00,21.75,21.77,21.71,21.77,135304.0,19.0908,19.1083,19.0557,19.1083,135304.0
2019-07-19 10:00:00,21.77,21.8,21.75,21.8,94504.0,19.1083,19.1347,19.0908,19.1347,94504.0
2019-07-19 10:10:00,21.79,21.86,21.79,21.86,168703.0,19.1259,19.1873,19.1259,19.1873,168703.0
2019-07-19 10:20:00,21.86,21.88,21.82,21.88,168286.0,19.1873,19.2049,19.1522,19.2049,168286.0
2019-07-19 10:30:00,21.88,21.93,21.86,21.92,122054.0,19.2049,19.2488,19.1873,19.24,122054.0
2019-07-19 10:40:00,21.91,21.92,21.85,21.89,545891.0,19.2312,19.24,19.1786,19.2137,545891.0
2019-07-19 10:50:00,21.89,21.92,21.89,21.9,114911.0,19.2137,19.24,19.2137,19.2225,114911.0
2019-07-19 11:00:00,21.9,21.91,21.89,21.9,88803.0,19.2225,19.2312,19.2137,19.2225,88803.0
2019-07-19 11:10:00,21.9,21.92,21.89,21.92,229771.0,19.2225,19.24,19.2137,19.24,229771.0
2019-07-19 11:20:00,21.92,21.93,21.86,21.86,428606.0,19.24,19.2488,19.1873,19.1873,428606.0
2019-07-19 11:30:00,21.86,21.88,21.79,21.79,64617.0,19.1873,19.2049,19.1259,19.1259,64617.0
2019-07-19 11:40:00,21.79,21.81,21.78,21.78,53400.0,19.1259,19.1435,19.1171,19.1171,53400.0
2019-07-19 11:50:00,21.79,21.79,21.75,21.76,49642.0,19.1259,19.1259,19.0908,19.0996,49642.0
2019-07-19 12:00:00,21.76,21.79,21.72,21.74,218601.0,19.0996,19.1259,19.0645,19.082,218601.0
2019-07-19 12:10:00,21.73,21.77,21.72,21.76,229337.0,19.0732,19.1083,19.0645,19.0996,229337.0
2019-07-19 12:20:00,21.76,21.76,21.72,21.73,100523.0,19.0996,19.0996,19.0645,19.0732,100523.0
2019-07-19 12:30:00,21.74,21.77,21.73,21.76,61273.0,19.082,19.1083,19.0732,19.0996,61273.0
2019-07-19 12:40:00,21.76,21.76,21.73,21.73,99718.0,19.0996,19.0996,19.0732,19.0732,99718.0
2019-07-19 12:50:00,21.74,21.76,21.73,21.75,76000.0,19.082,19.0996,19.0732,19.0908,76000.0
2019-07-19 13:00:00,21.75,21.76,21.75,21.75,23661.0,19.0908,19.0996,19.0908,19.0908,23661.0
2019-07-19 13:10:00,21.76,21.76,21.72,21.74,114040.0,19.0996,19.0996,19.0645,19.082,114040.0
2019-07-19 13:20:00,21.74,21.75,21.7,21.71,74727.0,19.082,19.0908,19.0469,19.0557,74727.0
2019-07-19 13:30:00,21.7,21.75,21.69,21.73,85592.0,19.0469,19.0908,19.0381,19.0732,85592.0
2019-07-19 13:40:00,21.73,21.76,21.73,21.75,52726.0,19.0732,19.0996,19.0732,19.0908,52726.0
2019-07-19 13:50:00,21.75,21.77,21.74,21.77,80058.0,19.0908,19.1083,19.082,19.1083,80058.0
2019-07-19 14:00:00,21.77,21.77,21.73,21.73,61283.0,19.1083,19.1083,19.0732,19.0732,61283.0
2019-07-19 14:10:00,21.73,21.77,21.72,21.75,50022.0,19.0732,19.1083,19.0645,19.0908,50022.0
2019-07-19 14:20:00,21.75,21.76,21.74,21.76,65877.0,19.0908,19.0996,19.082,19.0996,65877.0
2019-07-19 14:30:00,21.76,21.77,21.74,21.75,86833.0,19.0996,19.1083,19.082,19.0908,86833.0
2019-07-19 14:40:00,21.75,21.75,21.72,21.75,169535.0,19.0908,19.0908,19.0645,19.0908,169535.0
2019-07-19 14:50:00,21.75,21.76,21.72,21.76,149600.0,19.0908,19.0996,19.0645,19.0996,149600.0
2019-07-19 15:00:00,21.75,21.76,21.72,21.73,91623.0,19.0908,19.0996,19.0645,19.0732,91623.0
2019-07-19 15:10:00,21.73,21.76,21.73,21.76,207820.0,19.0732,19.0996,19.0732,19.0996,207820.0
2019-07-19 15:20:00,21.76,21.8,21.73,21.78,177014.0,19.0996,19.1347,19.0732,19.1171,177014.0
2019-07-19 15:30:00,21.78,21.79,21.75,21.78,179920.0,19.1171,19.1259,19.0908,19.1171,179920.0
2019-07-19 15:40:00,21.79,21.8,21.72,21.72,253256.0,19.1259,19.1347,19.0645,19.0645,253256.0
2019-07-19 15:50:00,21.72,21.75,21.68,21.69,588690.0,19.0645,19.0908,19.0293,19.0381,588690.0
2019-07-22 09:30:00,21.73,21.81,21.54,21.6,325825.0,19.0732,19.1435,18.9065,18.9591,325825.0
2019-07-22 09:40:00,21.59,21.64,21.57,21.59,108155.0,18.9504,18.9942,18.9328,18.9504,108155.0
2019-07-22 09:50:00,21.59,21.6,21.44,21.46,285706.0,18.9504,18.9591,18.8187,18.8362,285706.0
2019-07-22 10:00:00,21.45,21.46,21.32,21.35,238840.0,18.8275,18.8362,18.7134,18.7397,238840.0
2019-07-22 10:10:00,21.34,21.36,21.3,21.32,556104.0,18.7309,18.7485,18.6958,18.7134,556104.0
2019-07-22 10:20:00,21.32,21.33,21.25,21.27,259573.0,18.7134,18.7221,18.6519,18.6695,259573.0
2019-07-22 10:30:00,21.27,21.28,21.22,21.26,233160.0,18.6695,18.6783,18.6256,18.6607,233160.0
2019-07-22 10:40:00,21.26,21.26,21.15,21.18,273253.0,18.6607,18.6607,18.5641,18.5905,273253.0
2019-07-22 10:50:00,21.18,21.22,21.11,21.11,233945.0,18.5905,18.6256,18.529,18.529,233945.0
2019-07-22 11:00:00,21.11,21.14,21.1,21.12,239112.0,18.529,18.5554,18.5203,18.5378,239112.0
2019-07-22 11:10:00,21.12,21.12,21.05,21.09,340570.0,18.5378,18.5378,18.4764,18.5115,340570.0
2019-07-22 11:20:00,21.09,21.1,21.05,21.07,227740.0,18.5115,18.5203,18.4764,18.4939,227740.0
2019-07-22 11:30:00,21.07,21.13,21.07,21.13,274211.0,18.4939,18.5466,18.4939,18.5466,274211.0
2019-07-22 11:40:00,21.13,21.15,21.11,21.11,119380.0,18.5466,18.5641,18.529,18.529,119380.0
2019-07-22 11:50:00,21.12,21.15,21.11,21.14,130631.0,18.5378,18.5641,18.529,18.5554,130631.0
2019-07-22 12:00:00,21.14,21.16,21.1,21.12,100530.0,18.5554,18.5729,18.5203,18.5378,100530.0
2019-07-22 12:10:00,21.12,21.14,21.1,21.13,174996.0,18.5378,18.5554,18.5203,18.5466,174996.0
2019-07-22 12:20:00,21.12,21.17,21.11,21.15,247735.0,18.5378,18.5817,18.529,18.5641,247735.0
2019-07-22 12:30:00,21.15,21.22,21.15,21.2,153506.0,18.5641,18.6256,18.5641,18.608,153506.0
2019-07-22 12:40:00,21.2,21.21,21.16,21.16,118355.0,18.608,18.6168,18.5729,18.5729,118355.0
2019-07-22 12:50:00,21.16,21.18,21.15,21.17,112646.0,18.5729,18.5905,18.5641,18.5817,112646.0
2019-07-22 13:00:00,21.17,21.17,21.12,21.13,70168.0,18.5817,18.5817,18.5378,18.5466,70168.0
2019-07-22 13:10:00,21.13,21.15,21.12,21.14,104853.0,18.5466,18.5641,18.5378,18.5554,104853.0
2019-07-22 13:20:00,21.14,21.15,21.1,21.12,99966.0,18.5554,18.5641,18.5203,18.5378,99966.0
2019-07-22 13:30:00,21.12,21.12,21.1,21.11,45504.0,18.5378,18.5378,18.5203,18.529,45504.0
2019-07-22 13:40:00,21.11,21.12,21.07,21.07,176679.0,18.529,18.5378,18.4939,18.4939,176679.0
2019-07-22 13:50:00,21.07,21.09,21.06,21.07,101267.0,18.4939,18.5115,18.4852,18.4939,101267.0
2019-07-22 14:00:00,21.08,21.1,21.07,21.1,182720.0,18.5027,18.5203,18.4939,18.5203,182720.0
2019-07-22 14:10:00,21.1,21.12,21.08,21.1,191482.0,18.5203,18.5378,18.5027,18.5203,191482.0
2019-07-22 14:20:00,21.11,21.12,21.07,21.07,139509.0,18.529,18.5378,18.4939,18.4939,139509.0
2019-07-22 14:30:00,21.07,21.08,21.04,21.05,179775.0,18.4939,18.5027,18.4676,18.4764,179775.0
2019-07-22 14:40:00,21.05,21.05,21.01,21.02,161973.0,18.4764,18.4764,18.4413,18.45,161973.0
2019-07-22 14:50:00,21.01,21.02,20.94,20.95,408499.0,18.4413,18.45,18.3798,18.3886,408499.0
2019-07-22 15:00:00,20.95,21.0,20.93,20.94,555797.0,18.3886,18.4325,18.371,18.3798,555797.0
2019-07-22 15:10:00,20.95,20.95,20.91,20.92,260338.0,18.3886,18.3886,18.3535,18.3623,260338.0
2019-07-22 15:20:00,20.92,20.93,20.9,20.91,266033.0,18.3623,18.371,18.3447,18.3535,266033.0
2019-07-22 15:30:00,20.91,20.91,20.87,20.9,527364.0,18.3535,18.3535,18.3184,18.3447,527364.0
2019-07-22 15:40:00,20.89,20.91,20.88,20.89,261268.0,18.3359,18.3535,18.3272,18.3359,261268.0
2019-07-22 15:50:00,20.88,20.9,20.85,20.87,1214403.0,18.3272,18.3447,18.3008,18.3184,1214403.0
2019-07-23 09:30:00,20.93,21.0,20.7,20.78,467515.0,18.371,18.4325,18.1692,18.2394,467515.0
2019-07-23 09:40:00,20.78,20.88,20.74,20.84,847786.0,18.2394,18.3272,18.2043,18.292,847786.0
2019-07-23 09:50:00,20.84,20.91,20.82,20.87,554761.0,18.292,18.3535,18.2745,18.3184,554761.0
2019-07-23 10:00:00,20.87,20.92,20.83,20.86,228560.0,18.3184,18.3623,18.2833,18.3096,228560.0
2019-07-23 10:10:00,20.86,20.88,20.78,20.78,190787.0,18.3096,18.3272,18.2394,18.2394,190787.0
2019-07-23 10:20:00,20.79,20.79,20.75,20.77,184822.0,18.2482,18.2482,18.2131,18.2306,184822.0
2019-07-23 10:30:00,20.78,20.8,20.76,20.77,173662.0,18.2394,18.2569,18.2218,18.2306,173662.0
2019-07-23 10:40:00,20.77,20.79,20.76,20.79,108412.0,18.2306,18.2482,18.2218,18.2482,108412.0
2019-07-23 10:50:00,20.79,20.83,20.77,20.8,134316.0,18.2482,18.2833,18.2306,18.2569,134316.0
2019-07-23 11:00:00,20.8,20.84,20.8,20.82,156342.0,18.2569,18.292,18.2569,18.2745,156342.0
2019-07-23 11:10:00,20.83,20.85,20.8,20.81,123300.0,18.2833,18.3008,18.2569,18.2657,123300.0
2019-07-23 11:20:00,20.8,20.83,20.79,20.81,142546.0,18.2569,18.2833,18.2482,18.2657,142546.0
2019-07-23 11:30:00,20.81,20.84,20.8,20.83,148288.0,18.2657,18.292,18.2569,18.2833,148288.0
2019-07-23 11:40:00,20.82,20.87,20.81,20.87,184601.0,18.2745,18.3184,18.2657,18.3184,184601.0
2019-07-23 11:50:00,20.87,20.93,20.86,20.91,255458.0,18.3184,18.371,18.3096,18.3535,255458.0
2019-07-23 12:00:00,20.91,20.96,20.9,20.93,149947.0,18.3535,18.3974,18.3447,18.371,149947.0
2019-07-23 12:10:00,20.92,20.97,20.92,20.94,123191.0,18.3623,18.4062,18.3623,18.3798,123191.0
2019-07-23 12:20:00,20.93,20.94,20.91,20.91,148993.0,18.371,18.3798,18.3535,18.3535,148993.0
2019-07-23 12:30:00,20.91,20.97,20.9,20.94,227709.0,18.3535,18.4062,18.3447,18.3798,227709.0
2019-07-23 12:40:00,20.95,20.95,20.93,20.94,92774.0,18.3886,18.3886,18.371,18.3798,92774.0
2019-07-23 12:50:00,20.95,20.95,20.91,20.91,95679.0,18.3886,18.3886,18.3535,18.3535,95679.0
2019-07-23 13:00:00,20.91,20.95,20.91,20.94,88894.0,18.3535,18.3886,18.3535,18.3798,88894.0
2019-07-23 13:10:00,20.93,20.94,20.9,20.92,84887.0,18.371,18.3798,18.3447,18.3623,84887.0
2019-07-23 13:20:00,20.92,20.95,20.91,20.92,93836.0,18.3623,18.3886,18.3535,18.3623,93836.0
2019-07-23 13:30:00,20.92,20.92,20.9,20.9,70552.0,18.3623,18.3623,18.3447,18.3447,70552.0
2019-07-23 13:40:00,20.9,20.92,20.89,20.91,148332.0,18.3447,18.3623,18.3359,18.3535,148332.0
2019-07-23 13:50:00,20.91,20.92,20.89,20.91,154560.0,18.3535,18.3623,18.3359,18.3535,154560.0
2019-07-23 14:00:00,20.91,20.92,20.89,20.89,117564.0,18.3535,18.3623,18.3359,18.3359,117564.0
2019-07-23 14:10:00,20.89,20.91,20.88,20.88,88515.0,18.3359,18.3535,18.3272,18.3272,88515.0
2019-07-23 14:20:00,20.88,20.89,20.87,20.87,67627.0,18.3272,18.3359,18.3184,18.3184,67627.0
2019-07-23 14:30:00,20.87,20.89,20.86,20.87,155340.0,18.3184,18.3359,18.3096,18.3184,155340.0
2019-07-23 14:40:00,20.86,20.88,20.84,20.87,150110.0,18.3096,18.3272,18.292,18.3184,150110.0
2019-07-23 14:50:00,20.87,20.88,20.84,20.86,199309.0,18.3184,18.3272,18.292,18.3096,199309.0
2019-07-23 15:00:00,20.86,20.87,20.84,20.86,190174.0,18.3096,18.3184,18.292,18.3096,190174.0
2019-07-23 15:10:00,20.86,20.86,20.84,20.84,134724.0,18.3096,18.3096,18.292,18.292,134724.0
2019-07-23 15:20:00,20.85,20.85,20.81,20.82,493038.0,18.3008,18.3008,18.2657,18.2745,493038.0
2019-07-23 15:30:00,20.82,20.85,20.82,20.85,216483.0,18.2745,18.3008,18.2745,18.3008,216483.0
2019-07-23 15:40:00,20.84,20.85,20.82,20.85,268813.0,18.292,18.3008,18.2745,18.3008,268813.0
2019-07-23 15:50:00,20.84,20.85,20.81,20.82,782757.0,18.292,18.3008,18.2657,18.2745,782757.0
2019-07-24 09:30:00,20.79,20.97,20.78,20.96,638460.0,18.2482,18.4062,18.2394,18.3974,638460.0
2019-07-24 09:40:00,20.97,21.12,20.94,21.01,809994.0,18.4062,18.5378,18.3798,18.4413,809994.0
2019-07-24 09:50:00,21.01,21.01,20.96,20.99,235556.0,18.4413,18.4413,18.3974,18.4237,235556.0
2019-07-24 10:00:00,21.0,21.0,20.95,20.98,232142.0,18.4325,18.4325,18.3886,18.4149,232142.0
2019-07-24 10:10:00,20.97,21.13,20.96,21.11,660722.0,18.4062,18.5466,18.3974,18.529,660722.0
2019-07-24 10:20:00,21.1,21.2,21.1,21.17,495590.0,18.5203,18.608,18.5203,18.5817,495590.0
2019-07-24 10:30:00,21.18,21.24,21.14,21.17,493127.0,18.5905,18.6431,18.5554,18.5817,493127.0
2019-07-24 10:40:00,21.18,21.18,21.12,21.14,261153.0,18.5905,18.5905,18.5378,18.5554,261153.0
2019-07-24 10:50:00,21.14,21.15,21.1,21.14,207333.0,18.5554,18.5641,18.5203,18.5554,207333.0
2019-07-24 11:00:00,21.14,21.17,21.11,21.16,176719.0,18.5554,18.5817,18.529,18.5729,176719.0
2019-07-24 11:10:00,21.15,21.17,21.14,21.14,73872.0,18.5641,18.5817,18.5554,18.5554,73872.0
2019-07-24 11:20:00,21.14,21.22,21.13,21.18,849704.0,18.5554,18.6256,18.5466,18.5905,849704.0
2019-07-24 11:30:00,21.19,21.19,21.12,21.12,108279.0,18.5993,18.5993,18.5378,18.5378,108279.0
2019-07-24 11:40:00,21.12,21.13,21.08,21.12,571925.0,18.5378,18.5466,18.5027,18.5378,571925.0
2019-07-24 11:50:00,21.12,21.14,21.11,21.12,55145.0,18.5378,18.5554,18.529,18.5378,55145.0
2019-07-24 12:00:00,21.12,21.13,21.11,21.13,149131.0,18.5378,18.5466,18.529,18.5466,149131.0
2019-07-24 12:10:00,21.13,21.14,21.11,21.14,153842.0,18.5466,18.5554,18.529,18.5554,153842.0
2019-07-24 12:20:00,21.14,21.14,21.11,21.13,74591.0,18.5554,18.5554,18.529,18.5466,74591.0
2019-07-24 12:30:00,21.13,21.14,21.11,21.12,133380.0,18.5466,18.5554,18.529,18.5378,133380.0
2019-07-24 12:40:00,21.11,21.14,21.11,21.14,63152.0,18.529,18.5554,18.529,18.5554,63152.0
2019-07-24 12:50:00,21.14,21.14,21.11,21.12,180829.0,18.5554,18.5554,18.529,18.5378,180829.0
2019-07-24 13:00:00,21.11,21.14,21.11,21.14,169824.0,18.529,18.5554,18.529,18.5554,169824.0
2019-07-24 13:10:00,21.14,21.14,21.11,21.13,79417.0,18.5554,18.5554,18.529,18.5466,79417.0
2019-07-24 13:20:00,21.14,21.14,21.1,21.12,140451.0,18.5554,18.5554,18.5203,18.5378,140451.0
2019-07-24 13:30:00,21.11,21.13,21.11,21.12,94069.0,18.529,18.5466,18.529,18.5378,94069.0
2019-07-24 13:40:00,21.12,21.12,21.08,21.11,82739.0,18.5378,18.5378,18.5027,18.529,82739.0
2019-07-24 13:50:00,21.1,21.13,21.09,21.11,181354.0,18.5203,18.5466,18.5115,18.529,181354.0
2019-07-24 14:00:00,21.12,21.14,21.11,21.13,201441.0,18.5378,18.5554,18.529,18.5466,201441.0
2019-07-24 14:10:00,21.12,21.16,21.12,21.16,116324.0,18.5378,18.5729,18.5378,18.5729,116324.0
2019-07-24 14:20:00,21.16,21.26,21.15,21.25,796359.0,18.5729,18.6607,18.5641,18.6519,796359.0
2019-07-24 14:30:00,21.25,21.29,21.23,21.28,380532.0,18.6519,18.687,18.6344,18.6783,380532.0
2019-07-24 14:40:00,21.28,21.28,21.26,21.27,127409.0,18.6783,18.6783,18.6607,18.6695,127409.0
2019-07-24 14:50:00,21.26,21.27,21.19,21.19,201347.0,18.6607,18.6695,18.5993,18.5993,201347.0
2019-07-24 15:00:00,21.2,21.2,21.17,21.19,89946.0,18.608,18.608,18.5817,18.5993,89946.0
2019-07-24 15:10:00,21.2,21.27,21.19,21.27,446004.0,18.608,18.6695,18.5993,18.6695,446004.0
2019-07-24 15:20:00,21.27,21.29,21.25,21.29,195015.0,18.6695,18.687,18.6519,18.687,195015.0
2019-07-24 15:30:00,21.29,21.33,21.28,21.3,311578.0,18.687,18.7221,18.6783,18.6958,311578.0
2019-07-24 15:40:00,21.29,21.31,21.28,21.3,344856.0,18.687,18.7046,18.6783,18.6958,344856.0
2019-07-24 15:50:00,21.3,21.31,21.23,21.24,723594.0,18.6958,18.7046,18.6344,18.6431,723594.0
2019-07-25 09:30:00,21.26,21.34,21.14,21.25,880802.0,18.6607,18.7309,18.5554,18.6519,880802.0
2019-07-25 09:40:00,21.25,21.29,21.15,21.28,1115045.0,18.6519,18.687,18.5641,18.6783,1115045.0
2019-07-25 09:50:00,21.27,21.37,21.22,21.28,464038.0,18.6695,18.7573,18.6256,18.6783,464038.0
2019-07-25 10:00:00,21.28,21.34,21.23,21.3,395573.0,18.6783,18.7309,18.6344,18.6958,395573.0
2019-07-25 10:10:00,21.3,21.36,21.24,21.36,211332.0,18.6958,18.7485,18.6431,18.7485,211332.0
2019-07-25 10:20:00,21.35,21.36,21.27,21.32,181815.0,18.7397,18.7485,18.6695,18.7134,181815.0
2019-07-25 10:30:00,21.32,21.33,21.28,21.3,178261.0,18.7134,18.7221,18.6783,18.6958,178261.0
2019-07-25 10:40:00,21.3,21.31,21.24,21.25,105410.0,18.6958,18.7046,18.6431,18.6519,105410.0
2019-07-25 10:50:00,21.25,21.26,21.18,21.2,107329.0,18.6519,18.6607,18.5905,18.608,107329.0
2019-07-25 11:00:00,21.19,21.24,21.18,21.21,133227.0,18.5993,18.6431,18.5905,18.6168,133227.0
2019-07-25 11:10:00,21.22,21.23,21.13,21.19,265176.0,18.6256,18.6344,18.5466,18.5993,265176.0
2019-07-25 11:20:00,21.19,21.25,21.16,21.24,189740.0,18.5993,18.6519,18.5729,18.6431,189740.0
2019-07-25 11:30:00,21.24,21.31,21.23,21.25,214423.0,18.6431,18.7046,18.6344,18.6519,214423.0
2019-07-25 11:40:00,21.25,21.26,21.2,21.21,101334.0,18.6519,18.6607,18.608,18.6168,101334.0
2019-07-25 11:50:00,21.22,21.23,21.18,21.2,83201.0,18.6256,18.6344,18.5905,18.608,83201.0
2019-07-25 12:00:00,21.19,21.24,21.17,21.23,228293.0,18.5993,18.6431,18.5817,18.6344,228293.0
2019-07-25 12:10:00,21.23,21.27,21.19,21.27,162721.0,18.6344,18.6695,18.5993,18.6695,162721.0
2019-07-25 12:20:00,21.27,21.33,21.26,21.33,273006.0,18.6695,18.7221,18.6607,18.7221,273006.0
2019-07-25 12:30:00,21.32,21.41,21.32,21.37,204340.0,18.7134,18.7924,18.7134,18.7573,204340.0
2019-07-25 12:40:00,21.37,21.37,21.31,21.35,117938.0,18.7573,18.7573,18.7046,18.7397,117938.0
2019-07-25 12:50:00,21.34,21.36,21.3,21.34,194749.0,18.7309,18.7485,18.6958,18.7309,194749.0
2019-07-25 13:00:00,21.33,21.34,21.3,21.32,83675.0,18.7221,18.7309,18.6958,18.7134,83675.0
2019-07-25 13:10:00,21.32,21.33,21.27,21.28,336994.0,18.7134,18.7221,18.6695,18.6783,336994.0
2019-07-25 13:20:00,21.27,21.29,21.26,21.29,289250.0,18.6695,18.687,18.6607,18.687,289250.0
2019-07-25 13:30:00,21.29,21.29,21.23,21.24,167674.0,18.687,18.687,18.6344,18.6431,167674.0
2019-07-25 13:40:00,21.24,21.27,21.21,21.25,114776.0,18.6431,18.6695,18.6168,18.6519,114776.0
2019-07-25 13:50:00,21.25,21.26,21.21,21.24,146190.0,18.6519,18.6607,18.6168,18.6431,146190.0
2019-07-25 14:00:00,21.23,21.27,21.18,21.19,207191.0,18.6344,18.6695,18.5905,18.5993,207191.0
2019-07-25 14:10:00,21.19,21.23,21.18,21.23,52631.0,18.5993,18.6344,18.5905,18.6344,52631.0
2019-07-25 14:20:00,21.23,21.26,21.22,21.23,92863.0,18.6344,18.6607,18.6256,18.6344,92863.0
2019-07-25 14:30:00,21.22,21.25,21.2,21.23,112347.0,18.6256,18.6519,18.608,18.6344,112347.0
2019-07-25 14:40:00,21.22,21.22,21.16,21.19,137826.0,18.6256,18.6256,18.5729,18.5993,137826.0
2019-07-25 14:50:00,21.19,21.19,21.1,21.13,116633.0,18.5993,18.5993,18.5203,18.5466,116633.0
2019-07-25 15:00:00,21.13,21.17,21.11,21.17,120010.0,18.5466,18.5817,18.529,18.5817,120010.0
2019-07-25 15:10:00,21.16,21.18,21.13,21.16,145501.0,18.5729,18.5905,18.5466,18.5729,145501.0
2019-07-25 15:20:00,21.16,21.17,21.14,21.16,103925.0,18.5729,18.5817,18.5554,18.5729,103925.0
2019-07-25 15:30:00,21.16,21.2,21.16,21.18,231370.0,18.5729,18.608,18.5729,18.5905,231370.0
2019-07-25 15:40:00,21.18,21.19,21.16,21.19,252379.0,18.5905,18.5993,18.5729,18.5993,252379.0
2019-07-25 15:50:00,21.19,21.19,21.13,21.15,499884.0,18.5993,18.5993,18.5466,18.5641,499884.0
2019-07-26 09:30:00,21.18,21.24,21.11,21.14,241712.0,18.5905,18.6431,18.529,18.5554,241712.0
2019-07-26 09:40:00,21.14,21.28,21.14,21.25,160519.0,18.5554,18.6783,18.5554,18.6519,160519.0
2019-07-26 09:50:00,21.26,21.33,21.25,21.28,1522934.0,18.6607,18.7221,18.6519,18.6783,1522934.0
2019-07-26 10:00:00,21.29,21.39,21.27,21.29,283228.0,18.687,18.7748,18.6695,18.687,283228.0
2019-07-26 10:10:00,21.3,21.32,21.27,21.32,107556.0,18.6958,18.7134,18.6695,18.7134,107556.0
2019-07-26 10:20:00,21.32,21.39,21.3,21.37,239823.0,18.7134,18.7748,18.6958,18.7573,239823.0
2019-07-26 10:30:00,21.37,21.43,21.34,21.43,150648.0,18.7573,18.8099,18.7309,18.8099,150648.0
2019-07-26 10:40:00,21.42,21.49,21.4,21.48,174565.0,18.8011,18.8626,18.7836,18.8538,174565.0
2019-07-26 10:50:00,21.49,21.5,21.45,21.46,108638.0,18.8626,18.8714,18.8275,18.8362,108638.0
2019-07-26 11:00:00,21.45,21.5,21.44,21.49,147820.0,18.8275,18.8714,18.8187,18.8626,147820.0
2019-07-26 11:10:00,21.5,21.52,21.48,21.51,235056.0,18.8714,18.8889,18.8538,18.8801,235056.0
2019-07-26 11:20:00,21.51,21.55,21.5,21.53,194530.0,18.8801,18.9152,18.8714,18.8977,194530.0
2019-07-26 11:30:00,21.53,21.53,21.5,21.51,152406.0,18.8977,18.8977,18.8714,18.8801,152406.0
2019-07-26 11:40:00,21.51,21.53,21.49,21.53,148732.0,18.8801,18.8977,18.8626,18.8977,148732.0
2019-07-26 11:50:00,21.53,21.6,21.52,21.54,231944.0,18.8977,18.9591,18.8889,18.9065,231944.0
2019-07-26 12:00:00,21.53,21.54,21.49,21.53,124736.0,18.8977,18.9065,18.8626,18.8977,124736.0
2019-07-26 12:10:00,21.52,21.54,21.49,21.53,154070.0,18.8889,18.9065,18.8626,18.8977,154070.0
2019-07-26 12:20:00,21.54,21.54,21.48,21.54,195984.0,18.9065,18.9065,18.8538,18.9065,195984.0
2019-07-26 12:30:00,21.53,21.6,21.53,21.59,103268.0,18.8977,18.9591,18.8977,18.9504,103268.0
2019-07-26 12:40:00,21.59,21.62,21.55,21.62,311718.0,18.9504,18.9767,18.9152,18.9767,311718.0
2019-07-26 12:50:00,21.62,21.65,21.61,21.64,91190.0,18.9767,19.003,18.9679,18.9942,91190.0
2019-07-26 13:00:00,21.64,21.66,21.63,21.66,61726.0,18.9942,19.0118,18.9855,19.0118,61726.0
2019-07-26 13:10:00,21.66,21.67,21.61,21.62,113932.0,19.0118,19.0206,18.9679,18.9767,113932.0
2019-07-26 13:20:00,21.61,21.66,21.61,21.64,101284.0,18.9679,19.0118,18.9679,18.9942,101284.0
2019-07-26 13:30:00,21.64,21.65,21.63,21.63,55729.0,18.9942,19.003,18.9855,18.9855,55729.0
2019-07-26 13:40:00,21.64,21.64,21.56,21.59,167225.0,18.9942,18.9942,18.924,18.9504,167225.0
2019-07-26 13:50:00,21.59,21.59,21.53,21.53,97823.0,18.9504,18.9504,18.8977,18.8977,97823.0
2019-07-26 14:00:00,21.54,21.58,21.53,21.57,87418.0,18.9065,18.9416,18.8977,18.9328,87418.0
2019-07-26 14:10:00,21.57,21.58,21.49,21.55,273423.0,18.9328,18.9416,18.8626,18.9152,273423.0
2019-07-26 14:20:00,21.54,21.61,21.54,21.57,163318.0,18.9065,18.9679,18.9065,18.9328,163318.0
2019-07-26 14:30:00,21.57,21.63,21.57,21.6,75959.0,18.9328,18.9855,18.9328,18.9591,75959.0
2019-07-26 14:40:00,21.61,21.62,21.6,21.61,94791.0,18.9679,18.9767,18.9591,18.9679,94791.0
2019-07-26 14:50:00,21.61,21.61,21.58,21.59,138514.0,18.9679,18.9679,18.9416,18.9504,138514.0
2019-07-26 15:00:00,21.59,21.61,21.54,21.54,215385.0,18.9504,18.9679,18.9065,18.9065,215385.0
2019-07-26 15:10:00,21.55,21.56,21.51,21.54,143031.0,18.9152,18.924,18.8801,18.9065,143031.0
2019-07-26 15:20:00,21.53,21.54,21.49,21.52,243770.0,18.8977,18.9065,18.8626,18.8889,243770.0
2019-07-26 15:30:00,21.52,21.56,21.51,21.55,205489.0,18.8889,18.924,18.8801,18.9152,205489.0
2019-07-26 15:40:00,21.55,21.56,21.51,21.54,395765.0,18.9152,18.924,18.8801,18.9065,395765.0
2019-07-26 15:50:00,21.54,21.54,21.47,21.48,811567.0,18.9065,18.9065,18.845,18.8538,811567.0
2019-07-29 09:30:00,21.39,21.55,21.3,21.5,519248.0,18.7748,18.9152,18.6958,18.8714,519248.0
2019-07-29 09:40:00,21.5,21.51,21.4,21.4,206762.0,18.8714,18.8801,18.7836,18.7836,206762.0
2019-07-29 09:50:00,21.4,21.49,21.4,21.47,137034.0,18.7836,18.8626,18.7836,18.845,137034.0
2019-07-29 10:00:00,21.46,21.48,21.42,21.42,142442.0,18.8362,18.8538,18.8011,18.8011,142442.0
2019-07-29 10:10:00,21.43,21.43,21.35,21.35,176269.0,18.8099,18.8099,18.7397,18.7397,176269.0
2019-07-29 10:20:00,21.35,21.36,21.31,21.36,130353.0,18.7397,18.7485,18.7046,18.7485,130353.0
2019-07-29 10:30:00,21.36,21.37,21.26,21.29,173578.0,18.7485,18.7573,18.6607,18.687,173578.0
2019-07-29 10:40:00,21.3,21.32,21.29,21.3,94854.0,18.6958,18.7134,18.687,18.6958,94854.0
2019-07-29 10:50:00,21.3,21.34,21.29,21.33,108635.0,18.6958,18.7309,18.687,18.7221,108635.0
2019-07-29 11:00:00,21.34,21.34,21.29,21.32,89920.0,18.7309,18.7309,18.687,18.7134,89920.0
2019-07-29 11:10:00,21.32,21.34,21.31,21.33,91894.0,18.7134,18.7309,18.7046,18.7221,91894.0
2019-07-29 11:20:00,21.32,21.36,21.32,21.35,101143.0,18.7134,18.7485,18.7134,18.7397,101143.0
2019-07-29 11:30:00,21.35,21.38,21.33,21.38,103185.0,18.7397,18.766,18.7221,18.766,103185.0
2019-07-29 11:40:00,21.38,21.41,21.36,21.36,213140.0,18.766,18.7924,18.7485,18.7485,213140.0
2019-07-29 11:50:00,21.37,21.38,21.35,21.38,78724.0,18.7573,18.766,18.7397,18.766,78724.0
2019-07-29 12:00:00,21.37,21.38,21.32,21.34,124827.0,18.7573,18.766,18.7134,18.7309,124827.0
2019-07-29 12:10:00,21.34,21.35,21.27,21.28,218812.0,18.7309,18.7397,18.6695,18.6783,218812.0
2019-07-29 12:20:00,21.28,21.31,21.26,21.29,122453.0,18.6783,18.7046,18.6607,18.687,122453.0
2019-07-29 12:30:00,21.3,21.3,21.27,21.29,141643.0,18.6958,18.6958,18.6695,18.687,141643.0
2019-07-29 12:40:00,21.3,21.36,21.29,21.35,132445.0,18.6958,18.7485,18.687,18.7397,132445.0
2019-07-29 12:50:00,21.35,21.39,21.34,21.39,121558.0,18.7397,18.7748,18.7309,18.7748,121558.0
2019-07-29 13:00:00,21.39,21.39,21.35,21.35,52335.0,18.7748,18.7748,18.7397,18.7397,52335.0
2019-07-29 13:10:00,21.35,21.38,21.35,21.38,79135.0,18.7397,18.766,18.7397,18.766,79135.0
2019-07-29 13:20:00,21.37,21.41,21.36,21.41,93146.0,18.7573,18.7924,18.7485,18.7924,93146.0
2019-07-29 13:30:00,21.41,21.41,21.38,21.4,101542.0,18.7924,18.7924,18.766,18.7836,101542.0
2019-07-29 13:40:00,21.4,21.41,21.38,21.39,86718.0,18.7836,18.7924,18.766,18.7748,86718.0
2019-07-29 13:50:00,21.39,21.39,21.35,21.37,76921.0,18.7748,18.7748,18.7397,18.7573,76921.0
2019-07-29 14:00:00,21.37,21.42,21.37,21.41,188035.0,18.7573,18.8011,18.7573,18.7924,188035.0
2019-07-29 14:10:00,21.41,21.46,21.41,21.44,97905.0,18.7924,18.8362,18.7924,18.8187,97905.0
2019-07-29 14:20:00,21.45,21.46,21.44,21.45,64845.0,18.8275,18.8362,18.8187,18.8275,64845.0
2019-07-29 14:30:00,21.44,21.47,21.41,21.42,158543.0,18.8187,18.845,18.7924,18.8011,158543.0
2019-07-29 14:40:00,21.42,21.45,21.41,21.45,90713.0,18.8011,18.8275,18.7924,18.8275,90713.0
2019-07-29 14:50:00,21.44,21.46,21.44,21.46,69414.0,18.8187,18.8362,18.8187,18.8362,69414.0
2019-07-29 15:00:00,21.46,21.48,21.44,21.46,111425.0,18.8362,18.8538,18.8187,18.8362,111425.0
2019-07-29 15:10:00,21.46,21.47,21.43,21.46,102981.0,18.8362,18.845,18.8099,18.8362,102981.0
2019-07-29 15:20:00,21.46,21.47,21.45,21.46,95696.0,18.8362,18.845,18.8275,18.8362,95696.0
2019-07-29 15:30:00,21.45,21.47,21.44,21.46,174675.0,18.8275,18.845,18.8187,18.8362,174675.0
2019-07-29 15:40:00,21.46,21.49,21.45,21.48,190570.0,18.8362,18.8626,18.8275,18.8538,190570.0
2019-07-29 15:50:00,21.48,21.48,21.42,21.43,406604.0,18.8538,18.8538,18.8011,18.8099,406604.0
2019-07-30 09:30:00,21.4,21.44,21.35,21.36,222359.0,18.7836,18.8187,18.7397,18.7485,222359.0
2019-07-30 09:40:00,21.36,21.42,21.32,21.42,181709.0,18.7485,18.8011,18.7134,18.8011,181709.0
2019-07-30 09:50:00,21.42,21.42,21.35,21.37,155708.0,18.8011,18.8011,18.7397,18.7573,155708.0
2019-07-30 10:00:00,21.37,21.41,21.33,21.33,257167.0,18.7573,18.7924,18.7221,18.7221,257167.0
2019-07-30 10:10:00,21.33,21.34,21.26,21.27,272920.0,18.7221,18.7309,18.6607,18.6695,272920.0
2019-07-30 10:20:00,21.27,21.35,21.26,21.3,215022.0,18.6695,18.7397,18.6607,18.6958,215022.0
2019-07-30 10:30:00,21.31,21.41,21.3,21.4,427485.0,18.7046,18.7924,18.6958,18.7836,427485.0
2019-07-30 10:40:00,21.4,21.42,21.35,21.35,113322.0,18.7836,18.8011,18.7397,18.7397,113322.0
2019-07-30 10:50:00,21.36,21.36,21.32,21.33,174369.0,18.7485,18.7485,18.7134,18.7221,174369.0
2019-07-30 11:00:00,21.32,21.35,21.29,21.3,224147.0,18.7134,18.7397,18.687,18.6958,224147.0
2019-07-30 11:10:00,21.3,21.31,21.24,21.27,316058.0,18.6958,18.7046,18.6431,18.6695,316058.0
2019-07-30 11:20:00,21.28,21.29,21.25,21.27,123424.0,18.6783,18.687,18.6519,18.6695,123424.0
2019-07-30 11:30:00,21.27,21.35,21.26,21.32,496055.0,18.6695,18.7397,18.6607,18.7134,496055.0
2019-07-30 11:40:00,21.32,21.34,21.3,21.3,139596.0,18.7134,18.7309,18.6958,18.6958,139596.0
2019-07-30 11:50:00,21.3,21.33,21.3,21.32,95604.0,18.6958,18.7221,18.6958,18.7134,95604.0
2019-07-30 12:00:00,21.31,21.33,21.29,21.32,65882.0,18.7046,18.7221,18.687,18.7134,65882.0
2019-07-30 12:10:00,21.32,21.34,21.31,21.34,156593.0,18.7134,18.7309,18.7046,18.7309,156593.0
2019-07-30 12:20:00,21.34,21.38,21.33,21.38,173225.0,18.7309,18.766,18.7221,18.766,173225.0
2019-07-30 12:30:00,21.38,21.4,21.33,21.35,252320.0,18.766,18.7836,18.7221,18.7397,252320.0
2019-07-30 12:40:00,21.35,21.37,21.34,21.34,126764.0,18.7397,18.7573,18.7309,18.7309,126764.0
2019-07-30 12:50:00,21.34,21.36,21.33,21.35,204054.0,18.7309,18.7485,18.7221,18.7397,204054.0
2019-07-30 13:00:00,21.35,21.36,21.33,21.33,78803.0,18.7397,18.7485,18.7221,18.7221,78803.0
2019-07-30 13:10:00,21.33,21.36,21.33,21.34,111487.0,18.7221,18.7485,18.7221,18.7309,111487.0
2019-07-30 13:20:00,21.34,21.36,21.32,21.34,77384.0,18.7309,18.7485,18.7134,18.7309,77384.0
2019-07-30 13:30:00,21.34,21.34,21.31,21.33,75703.0,18.7309,18.7309,18.7046,18.7221,75703.0
2019-07-30 13:40:00,21.33,21.36,21.31,21.31,197862.0,18.7221,18.7485,18.7046,18.7046,197862.0
2019-07-30 13:50:00,21.31,21.34,21.31,21.34,58880.0,18.7046,18.7309,18.7046,18.7309,58880.0
2019-07-30 14:00:00,21.33,21.36,21.32,21.32,195748.0,18.7221,18.7485,18.7134,18.7134,195748.0
2019-07-30 14:10:00,21.32,21.36,21.32,21.36,120720.0,18.7134,18.7485,18.7134,18.7485,120720.0
2019-07-30 14:20:00,21.36,21.36,21.34,21.35,109179.0,18.7485,18.7485,18.7309,18.7397,109179.0
2019-07-30 14:30:00,21.35,21.36,21.32,21.35,125628.0,18.7397,18.7485,18.7134,18.7397,125628.0
2019-07-30 14:40:00,21.35,21.36,21.33,21.35,182974.0,18.7397,18.7485,18.7221,18.7397,182974.0
2019-07-30 14:50:00,21.35,21.36,21.33,21.33,65367.0,18.7397,18.7485,18.7221,18.7221,65367.0
2019-07-30 15:00:00,21.34,21.34,21.32,21.32,127131.0,18.7309,18.7309,18.7134,18.7134,127131.0
2019-07-30 15:10:00,21.33,21.37,21.32,21.35,281967.0,18.7221,18.7573,18.7134,18.7397,281967.0
2019-07-30 15:20:00,21.35,21.42,21.34,21.41,194467.0,18.7397,18.8011,18.7309,18.7924,194467.0
2019-07-30 15:30:00,21.42,21.42,21.4,21.4,204693.0,18.8011,18.8011,18.7836,18.7836,204693.0
2019-07-30 15:40:00,21.41,21.46,21.4,21.45,312300.0,18.7924,18.8362,18.7836,18.8275,312300.0
2019-07-30 15:50:00,21.46,21.46,21.38,21.43,754348.0,18.8362,18.8362,18.766,18.8099,754348.0
2019-07-31 09:30:00,21.34,21.35,21.17,21.29,300611.0,18.7309,18.7397,18.5817,18.687,300611.0
2019-07-31 09:40:00,21.28,21.31,21.23,21.29,212577.0,18.6783,18.7046,18.6344,18.687,212577.0
2019-07-31 09:50:00,21.28,21.33,21.2,21.32,332351.0,18.6783,18.7221,18.608,18.7134,332351.0
2019-07-31 10:00:00,21.31,21.36,21.29,21.32,251973.0,18.7046,18.7485,18.687,18.7134,251973.0
2019-07-31 10:10:00,21.32,21.33,21.22,21.24,352913.0,18.7134,18.7221,18.6256,18.6431,352913.0
2019-07-31 10:20:00,21.25,21.25,21.16,21.2,380345.0,18.6519,18.6519,18.5729,18.608,380345.0
2019-07-31 10:30:00,21.2,21.26,21.19,21.23,292565.0,18.608,18.6607,18.5993,18.6344,292565.0
2019-07-31 10:40:00,21.23,21.25,21.22,21.23,185855.0,18.6344,18.6519,18.6256,18.6344,185855.0
2019-07-31 10:50:00,21.23,21.25,21.22,21.25,93511.0,18.6344,18.6519,18.6256,18.6519,93511.0
2019-07-31 11:00:00,21.25,21.26,21.23,21.25,138598.0,18.6519,18.6607,18.6344,18.6519,138598.0
2019-07-31 11:10:00,21.25,21.26,21.22,21.25,183326.0,18.6519,18.6607,18.6256,18.6519,183326.0
2019-07-31 11:20:00,21.24,21.25,21.21,21.23,98079.0,18.6431,18.6519,18.6168,18.6344,98079.0
2019-07-31 11:30:00,21.22,21.23,21.2,21.22,114906.0,18.6256,18.6344,18.608,18.6256,114906.0
2019-07-31 11:40:00,21.22,21.26,21.21,21.25,176609.0,18.6256,18.6607,18.6168,18.6519,176609.0
2019-07-31 11:50:00,21.25,21.25,21.23,21.23,92436.0,18.6519,18.6519,18.6344,18.6344,92436.0
2019-07-31 12:00:00,21.24,21.26,21.21,21.23,296399.0,18.6431,18.6607,18.6168,18.6344,296399.0
2019-07-31 12:10:00,21.23,21.25,21.22,21.23,89054.0,18.6344,18.6519,18.6256,18.6344,89054.0
2019-07-31 12:20:00,21.23,21.25,21.22,21.25,60764.0,18.6344,18.6519,18.6256,18.6519,60764.0
2019-07-31 12:30:00,21.25,21.25,21.22,21.24,103512.0,18.6519,18.6519,18.6256,18.6431,103512.0
2019-07-31 12:40:00,21.24,21.24,21.22,21.23,105889.0,18.6431,18.6431,18.6256,18.6344,105889.0
2019-07-31 12:50:00,21.23,21.23,21.19,21.21,155742.0,18.6344,18.6344,18.5993,18.6168,155742.0
2019-07-31 13:00:00,21.21,21.22,21.2,21.21,55812.0,18.6168,18.6256,18.608,18.6168,55812.0
2019-07-31 13:10:00,21.22,21.23,21.21,21.23,55299.0,18.6256,18.6344,18.6168,18.6344,55299.0
2019-07-31 13:20:00,21.23,21.27,21.22,21.24,202317.0,18.6344,18.6695,18.6256,18.6431,202317.0
2019-07-31 13:30:00,21.25,21.25,21.21,21.23,171239.0,18.6519,18.6519,18.6168,18.6344,171239.0
2019-07-31 13:40:00,21.22,21.24,21.21,21.22,102286.0,18.6256,18.6431,18.6168,18.6256,102286.0
2019-07-31 13:50:00,21.21,21.24,21.21,21.23,77408.0,18.6168,18.6431,18.6168,18.6344,77408.0
2019-07-31 14:00:00,21.23,21.24,21.14,21.19,383005.0,18.6344,18.6431,18.5554,18.5993,383005.0
2019-07-31 14:10:00,21.2,21.21,21.17,21.21,139028.0,18.608,18.6168,18.5817,18.6168,139028.0
2019-07-31 14:20:00,21.2,21.23,21.19,21.2,99461.0,18.608,18.6344,18.5993,18.608,99461.0
2019-07-31 14:30:00,21.2,21.23,21.13,21.14,369040.0,18.608,18.6344,18.5466,18.5554,369040.0
2019-07-31 14:40:00,21.13,21.15,21.03,21.03,331217.0,18.5466,18.5641,18.4588,18.4588,331217.0
2019-07-31 14:50:00,21.04,21.08,20.9,21.07,293076.0,18.4676,18.5027,18.3447,18.4939,293076.0
2019-07-31 15:00:00,21.08,21.11,21.04,21.11,365762.0,18.5027,18.529,18.4676,18.529,365762.0
2019-07-31 15:10:00,21.1,21.14,21.08,21.14,535942.0,18.5203,18.5554,18.5027,18.5554,535942.0
2019-07-31 15:20:00,21.13,21.24,21.13,21.21,554296.0,18.5466,18.6431,18.5466,18.6168,554296.0
2019-07-31 15:30:00,21.21,21.25,21.18,21.24,299198.0,18.6168,18.6519,18.5905,18.6431,299198.0
2019-07-31 15:40:00,21.24,21.29,21.2,21.27,252476.0,18.6431,18.687,18.608,18.6695,252476.0
2019-07-31 15:50:00,21.27,21.27,21.16,21.16,823466.0,18.6695,18.6695,18.5729,18.5729,823466.0
2019-08-01 09:30:00,21.15,21.25,21.1,21.2,309415.0,18.5641,18.6519,18.5203,18.608,309415.0
2019-08-01 09:40:00,21.2,21.33,21.16,21.32,129623.0,18.608,18.7221,18.5729,18.7134,129623.0
2019-08-01 09:50:00,21.33,21.4,21.31,21.37,176016.0,18.7221,18.7836,18.7046,18.7573,176016.0
2019-08-01 10:00:00,21.37,21.41,21.34,21.38,130670.0,18.7573,18.7924,18.7309,18.766,130670.0
2019-08-01 10:10:00,21.38,21.43,21.34,21.34,160833.0,18.766,18.8099,18.7309,18.7309,160833.0
2019-08-01 10:20:00,21.35,21.5,21.34,21.49,203577.0,18.7397,18.8714,18.7309,18.8626,203577.0
2019-08-01 10:30:00,21.49,21.59,21.48,21.53,322971.0,18.8626,18.9504,18.8538,18.8977,322971.0
2019-08-01 10:40:00,21.53,21.55,21.5,21.51,139618.0,18.8977,18.9152,18.8714,18.8801,139618.0
2019-08-01 10:50:00,21.51,21.59,21.5,21.59,170696.0,18.8801,18.9504,18.8714,18.9504,170696.0
2019-08-01 11:00:00,21.59,21.65,21.58,21.64,242804.0,18.9504,19.003,18.9416,18.9942,242804.0
2019-08-01 11:10:00,21.65,21.7,21.61,21.62,281529.0,19.003,19.0469,18.9679,18.9767,281529.0
2019-08-01 11:20:00,21.62,21.62,21.52,21.52,85165.0,18.9767,18.9767,18.8889,18.8889,85165.0
2019-08-01 11:30:00,21.52,21.56,21.48,21.55,219317.0,18.8889,18.924,18.8538,18.9152,219317.0
2019-08-01 11:40:00,21.56,21.64,21.56,21.64,91411.0,18.924,18.9942,18.924,18.9942,91411.0
2019-08-01 11:50:00,21.63,21.69,21.62,21.66,269470.0,18.9855,19.0381,18.9767,19.0118,269470.0
2019-08-01 12:00:00,21.66,21.71,21.66,21.67,142491.0,19.0118,19.0557,19.0118,19.0206,142491.0
2019-08-01 12:10:00,21.67,21.69,21.61,21.61,223915.0,19.0206,19.0381,18.9679,18.9679,223915.0
2019-08-01 12:20:00,21.61,21.63,21.58,21.6,129976.0,18.9679,18.9855,18.9416,18.9591,129976.0
2019-08-01 12:30:00,21.6,21.63,21.59,21.63,190382.0,18.9591,18.9855,18.9504,18.9855,190382.0
2019-08-01 12:40:00,21.62,21.66,21.62,21.65,220486.0,18.9767,19.0118,18.9767,19.003,220486.0
2019-08-01 12:50:00,21.64,21.68,21.64,21.68,96504.0,18.9942,19.0293,18.9942,19.0293,96504.0
2019-08-01 13:00:00,21.68,21.69,21.65,21.68,123239.0,19.0293,19.0381,19.003,19.0293,123239.0
2019-08-01 13:10:00,21.68,21.69,21.65,21.67,60216.0,19.0293,19.0381,19.003,19.0206,60216.0
2019-08-01 13:20:00,21.66,21.69,21.54,21.55,207700.0,19.0118,19.0381,18.9065,18.9152,207700.0
2019-08-01 13:30:00,21.55,21.59,21.43,21.46,660572.0,18.9152,18.9504,18.8099,18.8362,660572.0
2019-08-01 13:40:00,21.45,21.51,21.4,21.45,302231.0,18.8275,18.8801,18.7836,18.8275,302231.0
2019-08-01 13:50:00,21.44,21.52,21.44,21.51,195764.0,18.8187,18.8889,18.8187,18.8801,195764.0
2019-08-01 14:00:00,21.51,21.51,21.46,21.46,257830.0,18.8801,18.8801,18.8362,18.8362,257830.0
2019-08-01 14:10:00,21.46,21.49,21.44,21.46,157181.0,18.8362,18.8626,18.8187,18.8362,157181.0
2019-08-01 14:20:00,21.46,21.46,21.39,21.45,143431.0,18.8362,18.8362,18.7748,18.8275,143431.0
2019-08-01 14:30:00,21.44,21.48,21.38,21.39,292474.0,18.8187,18.8538,18.766,18.7748,292474.0
2019-08-01 14:40:00,21.39,21.43,21.33,21.43,275319.0,18.7748,18.8099,18.7221,18.8099,275319.0
2019-08-01 14:50:00,21.43,21.47,21.42,21.44,144150.0,18.8099,18.845,18.8011,18.8187,144150.0
2019-08-01 15:00:00,21.44,21.46,21.38,21.39,241963.0,18.8187,18.8362,18.766,18.7748,241963.0
2019-08-01 15:10:00,21.39,21.44,21.38,21.43,286916.0,18.7748,18.8187,18.766,18.8099,286916.0
2019-08-01 15:20:00,21.44,21.46,21.41,21.45,167539.0,18.8187,18.8362,18.7924,18.8275,167539.0
2019-08-01 15:30:00,21.44,21.48,21.41,21.48,361465.0,18.8187,18.8538,18.7924,18.8538,361465.0
2019-08-01 15:40:00,21.48,21.54,21.46,21.51,594087.0,18.8538,18.9065,18.8362,18.8801,594087.0
2019-08-01 15:50:00,21.5,21.6,21.48,21.52,1345291.0,18.8714,18.9591,18.8538,18.8889,1345291.0
2019-08-02 09:30:00,21.92,22.19,21.75,22.18,1278276.0,19.24,19.477,19.0908,19.4682,1278276.0
2019-08-02 09:40:00,22.18,22.3,22.09,22.3,754839.0,19.4682,19.5735,19.3892,19.5735,754839.0
2019-08-02 09:50:00,22.29,22.4,22.26,22.3,1050349.0,19.5648,19.6613,19.5384,19.5735,1050349.0
2019-08-02 10:00:00,22.31,22.34,22.21,22.22,829204.0,19.5823,19.6087,19.4945,19.5033,829204.0
2019-08-02 10:10:00,22.23,22.32,22.18,22.32,816903.0,19.5121,19.5911,19.4682,19.5911,816903.0
2019-08-02 10:20:00,22.31,22.41,22.27,22.41,430530.0,19.5823,19.6701,19.5472,19.6701,430530.0
2019-08-02 10:30:00,22.41,22.44,22.35,22.42,784381.0,19.6701,19.6964,19.6174,19.6789,784381.0
2019-08-02 10:40:00,22.43,22.43,22.24,22.24,223219.0,19.6877,19.6877,19.5209,19.5209,223219.0
2019-08-02 10:50:00,22.24,22.27,22.15,22.17,346327.0,19.5209,19.5472,19.4419,19.4594,346327.0
2019-08-02 11:00:00,22.17,22.22,22.13,22.21,185815.0,19.4594,19.5033,19.4243,19.4945,185815.0
2019-08-02 11:10:00,22.2,22.25,22.16,22.23,205432.0,19.4858,19.5297,19.4507,19.5121,205432.0
2019-08-02 11:20:00,22.23,22.25,22.19,22.23,211241.0,19.5121,19.5297,19.477,19.5121,211241.0
2019-08-02 11:30:00,22.22,22.26,22.2,22.2,198590.0,19.5033,19.5384,19.4858,19.4858,198590.0
2019-08-02 11:40:00,22.21,22.22,22.17,22.22,199163.0,19.4945,19.5033,19.4594,19.5033,199163.0
2019-08-02 11:50:00,22.21,22.25,22.18,22.21,184493.0,19.4945,19.5297,19.4682,19.4945,184493.0
2019-08-02 12:00:00,22.21,22.26,22.21,22.26,352896.0,19.4945,19.5384,19.4945,19.5384,352896.0
2019-08-02 12:10:00,22.26,22.37,22.25,22.37,256275.0,19.5384,19.635,19.5297,19.635,256275.0
2019-08-02 12:20:00,22.37,22.37,22.33,22.35,145708.0,19.635,19.635,19.5999,19.6174,145708.0
2019-08-02 12:30:00,22.35,22.35,22.25,22.27,162627.0,19.6174,19.6174,19.5297,19.5472,162627.0
2019-08-02 12:40:00,22.27,22.28,22.24,22.27,154730.0,19.5472,19.556,19.5209,19.5472,154730.0
2019-08-02 12:50:00,22.27,22.28,22.22,22.23,127909.0,19.5472,19.556,19.5033,19.5121,127909.0
2019-08-02 13:00:00,22.23,22.23,22.18,22.23,175868.0,19.5121,19.5121,19.4682,19.5121,175868.0
2019-08-02 13:10:00,22.23,22.25,22.17,22.21,226943.0,19.5121,19.5297,19.4594,19.4945,226943.0
2019-08-02 13:20:00,22.21,22.24,22.21,22.22,160904.0,19.4945,19.5209,19.4945,19.5033,160904.0
2019-08-02 13:30:00,22.23,22.29,22.21,22.27,240775.0,19.5121,19.5648,19.4945,19.5472,240775.0
2019-08-02 13:40:00,22.27,22.35,22.26,22.35,212988.0,19.5472,19.6174,19.5384,19.6174,212988.0
2019-08-02 13:50:00,22.35,22.35,22.29,22.3,148267.0,19.6174,19.6174,19.5648,19.5735,148267.0
2019-08-02 14:00:00,22.29,22.31,22.26,22.29,149758.0,19.5648,19.5823,19.5384,19.5648,149758.0
2019-08-02 14:10:00,22.28,22.33,22.28,22.33,186734.0,19.556,19.5999,19.556,19.5999,186734.0
2019-08-02 14:20:00,22.33,22.35,22.26,22.28,412301.0,19.5999,19.6174,19.5384,19.556,412301.0
2019-08-02 14:30:00,22.28,22.31,22.27,22.29,138864.0,19.556,19.5823,19.5472,19.5648,138864.0
2019-08-02 14:40:00,22.28,22.28,22.24,22.25,116877.0,19.556,19.556,19.5209,19.5297,116877.0
2019-08-02 14:50:00,22.25,22.31,22.25,22.3,160673.0,19.5297,19.5823,19.5297,19.5735,160673.0
2019-08-02 15:00:00,22.3,22.34,22.28,22.29,200008.0,19.5735,19.6087,19.556,19.5648,200008.0
2019-08-02 15:10:00,22.29,22.29,22.12,22.18,878872.0,19.5648,19.5648,19.4156,19.4682,878872.0
2019-08-02 15:20:00,22.18,22.21,22.16,22.21,414975.0,19.4682,19.4945,19.4507,19.4945,414975.0
2019-08-02 15:30:00,22.21,22.31,22.17,22.25,607065.0,19.4945,19.5823,19.4594,19.5297,607065.0
2019-08-02 15:40:00,22.25,22.25,22.23,22.23,474205.0,19.5297,19.5297,19.5121,19.5121,474205.0
2019-08-02 15:50:00,22.23,22.28,22.21,22.24,1419706.0,19.5121,19.556,19.4945,19.5209,1419706.0
2019-08-05 09:30:00,21.99,22.09,21.8,22.03,530587.0,19.3014,19.3892,19.1347,19.3366,530587.0
2019-08-05 09:40:00,22.03,22.03,21.81,21.86,269828.0,19.3366,19.3366,19.1435,19.1873,269828.0
2019-08-05 09:50:00,21.85,21.9,21.84,21.88,445724.0,19.1786,19.2225,19.1698,19.2049,445724.0
2019-08-05 10:00:00,21.87,21.88,21.83,21.86,334874.0,19.1961,19.2049,19.161,19.1873,334874.0
2019-08-05 10:10:00,21.86,21.89,21.81,21.86,320700.0,19.1873,19.2137,19.1435,19.1873,320700.0
2019-08-05 10:20:00,21.87,21.97,21.86,21.95,258864.0,19.1961,19.2839,19.1873,19.2663,258864.0
2019-08-05 10:30:00,21.94,21.95,21.81,21.85,447242.0,19.2576,19.2663,19.1435,19.1786,447242.0
2019-08-05 10:40:00,21.85,21.9,21.84,21.88,198913.0,19.1786,19.2225,19.1698,19.2049,198913.0
2019-08-05 10:50:00,21.89,21.95,21.87,21.95,247501.0,19.2137,19.2663,19.1961,19.2663,247501.0
2019-08-05 11:00:00,21.94,22.03,21.94,22.01,295540.0,19.2576,19.3366,19.2576,19.319,295540.0
2019-08-05 11:10:00,22.01,22.06,21.98,21.99,238552.0,19.319,19.3629,19.2927,19.3014,238552.0
2019-08-05 11:20:00,21.98,22.01,21.93,21.99,123675.0,19.2927,19.319,19.2488,19.3014,123675.0
2019-08-05 11:30:00,21.98,22.01,21.92,21.92,167406.0,19.2927,19.319,19.24,19.24,167406.0
2019-08-05 11:40:00,21.93,21.94,21.9,21.94,154172.0,19.2488,19.2576,19.2225,19.2576,154172.0
2019-08-05 11:50:00,21.94,21.95,21.88,21.89,204189.0,19.2576,19.2663,19.2049,19.2137,204189.0
2019-08-05 12:00:00,21.89,21.89,21.83,21.85,231770.0,19.2137,19.2137,19.161,19.1786,231770.0
2019-08-05 12:10:00,21.85,21.94,21.84,21.94,208566.0,19.1786,19.2576,19.1698,19.2576,208566.0
2019-08-05 12:20:00,21.95,21.96,21.86,21.87,119403.0,19.2663,19.2751,19.1873,19.1961,119403.0
2019-08-05 12:30:00,21.88,21.89,21.85,21.87,165293.0,19.2049,19.2137,19.1786,19.1961,165293.0
2019-08-05 12:40:00,21.87,21.88,21.82,21.82,125108.0,19.1961,19.2049,19.1522,19.1522,125108.0
2019-08-05 12:50:00,21.82,21.84,21.72,21.73,417677.0,19.1522,19.1698,19.0645,19.0732,417677.0
2019-08-05 13:00:00,21.73,21.79,21.72,21.77,152073.0,19.0732,19.1259,19.0645,19.1083,152073.0
2019-08-05 13:10:00,21.77,21.85,21.77,21.82,244160.0,19.1083,19.1786,19.1083,19.1522,244160.0
2019-08-05 13:20:00,21.82,21.85,21.79,21.81,179170.0,19.1522,19.1786,19.1259,19.1435,179170.0
2019-08-05 13:30:00,21.8,21.87,21.78,21.86,185092.0,19.1347,19.1961,19.1171,19.1873,185092.0
2019-08-05 13:40:00,21.86,21.9,21.85,21.89,150362.0,19.1873,19.2225,19.1786,19.2137,150362.0
2019-08-05 13:50:00,21.89,21.91,21.85,21.87,288533.0,19.2137,19.2312,19.1786,19.1961,288533.0
2019-08-05 14:00:00,21.86,21.92,21.84,21.91,243620.0,19.1873,19.24,19.1698,19.2312,243620.0
2019-08-05 14:10:00,21.91,21.94,21.88,21.89,253245.0,19.2312,19.2576,19.2049,19.2137,253245.0
2019-08-05 14:20:00,21.89,21.96,21.87,21.94,329224.0,19.2137,19.2751,19.1961,19.2576,329224.0
2019-08-05 14:30:00,21.94,21.95,21.84,21.85,175510.0,19.2576,19.2663,19.1698,19.1786,175510.0
2019-08-05 14:40:00,21.85,21.88,21.84,21.86,238745.0,19.1786,19.2049,19.1698,19.1873,238745.0
2019-08-05 14:50:00,21.86,21.89,21.82,21.84,218220.0,19.1873,19.2137,19.1522,19.1698,218220.0
2019-08-05 15:00:00,21.83,21.86,21.76,21.78,439718.0,19.161,19.1873,19.0996,19.1171,439718.0
2019-08-05 15:10:00,21.78,21.86,21.77,21.86,346220.0,19.1171,19.1873,19.1083,19.1873,346220.0
2019-08-05 15:20:00,21.86,21.97,21.84,21.96,564457.0,19.1873,19.2839,19.1698,19.2751,564457.0
2019-08-05 15:30:00,21.96,22.02,21.91,22.01,653953.0,19.2751,19.3278,19.2312,19.319,653953.0
2019-08-05 15:40:00,22.01,22.08,22.0,22.02,547470.0,19.319,19.3804,19.3102,19.3278,547470.0
2019-08-05 15:50:00,22.02,22.02,21.92,21.92,1114794.0,19.3278,19.3278,19.24,19.24,1114794.0
2019-08-06 09:30:00,22.02,22.04,21.83,21.98,469049.0,19.3278,19.3453,19.161,19.2927,469049.0
2019-08-06 09:40:00,21.99,22.1,21.96,22.08,237220.0,19.3014,19.398,19.2751,19.3804,237220.0
2019-08-06 09:50:00,22.08,22.09,21.98,22.04,310353.0,19.3804,19.3892,19.2927,19.3453,310353.0
2019-08-06 10:00:00,22.03,22.04,21.94,21.98,267566.0,19.3366,19.3453,19.2576,19.2927,267566.0
2019-08-06 10:10:00,21.98,22.01,21.89,22.0,231469.0,19.2927,19.319,19.2137,19.3102,231469.0
2019-08-06 10:20:00,22.01,22.05,21.96,22.03,167227.0,19.319,19.3541,19.2751,19.3366,167227.0
2019-08-06 10:30:00,22.03,22.12,22.02,22.12,165245.0,19.3366,19.4156,19.3278,19.4156,165245.0
2019-08-06 10:40:00,22.13,22.2,22.11,22.17,211430.0,19.4243,19.4858,19.4068,19.4594,211430.0
2019-08-06 10:50:00,22.18,22.18,22.08,22.09,216035.0,19.4682,19.4682,19.3804,19.3892,216035.0
2019-08-06 11:00:00,22.09,22.09,21.96,21.98,168526.0,19.3892,19.3892,19.2751,19.2927,168526.0
2019-08-06 11:10:00,21.98,21.98,21.87,21.88,188586.0,19.2927,19.2927,19.1961,19.2049,188586.0
2019-08-06 11:20:00,21.87,21.87,21.8,21.81,149834.0,19.1961,19.1961,19.1347,19.1435,149834.0
2019-08-06 11:30:00,21.8,21.83,21.7,21.73,239822.0,19.1347,19.161,19.0469,19.0732,239822.0
2019-08-06 11:40:00,21.73,21.78,21.71,21.78,139477.0,19.0732,19.1171,19.0557,19.1171,139477.0
2019-08-06 11:50:00,21.77,21.78,21.7,21.74,159764.0,19.1083,19.1171,19.0469,19.082,159764.0
2019-08-06 12:00:00,21.75,21.83,21.74,21.83,219191.0,19.0908,19.161,19.082,19.161,219191.0
2019-08-06 12:10:00,21.83,21.91,21.81,21.89,383340.0,19.161,19.2312,19.1435,19.2137,383340.0
2019-08-06 12:20:00,21.89,21.9,21.84,21.85,245154.0,19.2137,19.2225,19.1698,19.1786,245154.0
2019-08-06 12:30:00,21.85,21.87,21.83,21.86,104815.0,19.1786,19.1961,19.161,19.1873,104815.0
2019-08-06 12:40:00,21.86,21.87,21.81,21.83,104956.0,19.1873,19.1961,19.1435,19.161,104956.0
2019-08-06 12:50:00,21.82,21.85,21.81,21.85,120993.0,19.1522,19.1786,19.1435,19.1786,120993.0
2019-08-06 13:00:00,21.84,21.97,21.84,21.96,495921.0,19.1698,19.2839,19.1698,19.2751,495921.0
2019-08-06 13:10:00,21.96,22.0,21.94,21.97,262021.0,19.2751,19.3102,19.2576,19.2839,262021.0
2019-08-06 13:20:00,21.97,22.03,21.96,22.02,187794.0,19.2839,19.3366,19.2751,19.3278,187794.0
2019-08-06 13:30:00,22.02,22.1,22.0,22.09,411924.0,19.3278,19.398,19.3102,19.3892,411924.0
2019-08-06 13:40:00,22.09,22.18,22.08,22.16,389020.0,19.3892,19.4682,19.3804,19.4507,389020.0
2019-08-06 13:50:00,22.16,22.24,22.15,22.23,208321.0,19.4507,19.5209,19.4419,19.5121,208321.0
2019-08-06 14:00:00,22.23,22.24,22.19,22.21,242665.0,19.5121,19.5209,19.477,19.4945,242665.0
2019-08-06 14:10:00,22.21,22.28,22.21,22.27,289488.0,19.4945,19.556,19.4945,19.5472,289488.0
2019-08-06 14:20:00,22.27,22.33,22.25,22.3,162001.0,19.5472,19.5999,19.5297,19.5735,162001.0
2019-08-06 14:30:00,22.3,22.34,22.28,22.28,167704.0,19.5735,19.6087,19.556,19.556,167704.0
2019-08-06 14:40:00,22.29,22.31,22.27,22.29,134892.0,19.5648,19.5823,19.5472,19.5648,134892.0
2019-08-06 14:50:00,22.28,22.29,22.24,22.25,192650.0,19.556,19.5648,19.5209,19.5297,192650.0
2019-08-06 15:00:00,22.25,22.26,22.19,22.22,201616.0,19.5297,19.5384,19.477,19.5033,201616.0
2019-08-06 15:10:00,22.21,22.29,22.21,22.25,246895.0,19.4945,19.5648,19.4945,19.5297,246895.0
2019-08-06 15:20:00,22.26,22.3,22.23,22.29,254180.0,19.5384,19.5735,19.5121,19.5648,254180.0
2019-08-06 15:30:00,22.28,22.32,22.25,22.32,304590.0,19.556,19.5911,19.5297,19.5911,304590.0
2019-08-06 15:40:00,22.32,22.36,22.31,22.33,513797.0,19.5911,19.6262,19.5823,19.5999,513797.0
2019-08-06 15:50:00,22.33,22.4,22.28,22.28,1188195.0,19.5999,19.6613,19.556,19.556,1188195.0
2019-08-07 09:30:00,22.06,22.2,21.91,22.2,431405.0,19.3629,19.4858,19.2312,19.4858,431405.0
2019-08-07 09:40:00,22.19,22.19,22.06,22.16,366126.0,19.477,19.477,19.3629,19.4507,366126.0
2019-08-07 09:50:00,22.16,22.18,22.1,22.13,413102.0,19.4507,19.4682,19.398,19.4243,413102.0
2019-08-07 10:00:00,22.13,22.19,22.09,22.16,310680.0,19.4243,19.477,19.3892,19.4507,310680.0
2019-08-07 10:10:00,22.17,22.31,22.15,22.3,194415.0,19.4594,19.5823,19.4419,19.5735,194415.0
2019-08-07 10:20:00,22.31,22.37,22.29,22.36,277533.0,19.5823,19.635,19.5648,19.6262,277533.0
2019-08-07 10:30:00,22.36,22.46,22.34,22.45,651029.0,19.6262,19.714,19.6087,19.7052,651029.0
2019-08-07 10:40:00,22.44,22.69,22.41,22.65,903405.0,19.6964,19.9159,19.6701,19.8808,903405.0
2019-08-07 10:50:00,22.65,22.69,22.59,22.64,827655.0,19.8808,19.9159,19.8281,19.872,827655.0
2019-08-07 11:00:00,22.64,22.82,22.63,22.76,853715.0,19.872,20.03,19.8632,19.9773,853715.0
2019-08-07 11:10:00,22.75,22.89,22.75,22.88,639168.0,19.9685,20.0914,19.9685,20.0826,639168.0
2019-08-07 11:20:00,22.88,22.88,22.79,22.83,341703.0,20.0826,20.0826,20.0036,20.0387,341703.0
2019-08-07 11:30:00,22.83,22.94,22.79,22.94,446188.0,20.0387,20.1353,20.0036,20.1353,446188.0
2019-08-07 11:40:00,22.94,22.96,22.87,22.96,510131.0,20.1353,20.1529,20.0739,20.1529,510131.0
2019-08-07 11:50:00,22.95,23.0,22.89,22.91,674075.0,20.1441,20.188,20.0914,20.109,674075.0
2019-08-07 12:00:00,22.91,23.0,22.89,22.98,550368.0,20.109,20.188,20.0914,20.1704,550368.0
2019-08-07 12:10:00,22.98,22.98,22.93,22.95,197446.0,20.1704,20.1704,20.1265,20.1441,197446.0
2019-08-07 12:20:00,22.95,23.06,22.92,23.06,799476.0,20.1441,20.2406,20.1177,20.2406,799476.0
2019-08-07 12:30:00,23.05,23.06,22.95,22.98,329250.0,20.2318,20.2406,20.1441,20.1704,329250.0
2019-08-07 12:40:00,22.98,22.99,22.9,22.98,320716.0,20.1704,20.1792,20.1002,20.1704,320716.0
2019-08-07 12:50:00,22.99,23.07,22.97,23.04,1005822.0,20.1792,20.2494,20.1616,20.2231,1005822.0
2019-08-07 13:00:00,23.03,23.14,22.97,23.11,759052.0,20.2143,20.3108,20.1616,20.2845,759052.0
2019-08-07 13:10:00,23.12,23.21,23.02,23.19,656680.0,20.2933,20.3723,20.2055,20.3547,656680.0
2019-08-07 13:20:00,23.19,23.36,23.16,23.36,1123056.0,20.3547,20.5039,20.3284,20.5039,1123056.0
2019-08-07 13:30:00,23.35,23.43,23.32,23.41,1512031.0,20.4952,20.5654,20.4688,20.5478,1512031.0
2019-08-07 13:40:00,23.42,23.56,23.38,23.39,1013429.0,20.5566,20.6795,20.5215,20.5303,1013429.0
2019-08-07 13:50:00,23.39,23.49,23.35,23.46,870908.0,20.5303,20.6181,20.4952,20.5917,870908.0
2019-08-07 14:00:00,23.46,23.57,23.45,23.57,599813.0,20.5917,20.6883,20.5829,20.6883,599813.0
2019-08-07 14:10:00,23.57,23.77,23.55,23.65,1246956.0,20.6883,20.8638,20.6707,20.7585,1246956.0
2019-08-07 14:20:00,23.65,23.77,23.6,23.76,890214.0,20.7585,20.8638,20.7146,20.855,890214.0
2019-08-07 14:30:00,23.76,23.89,23.75,23.83,1130334.0,20.855,20.9691,20.8463,20.9165,1130334.0
2019-08-07 14:40:00,23.83,23.93,23.79,23.86,647337.0,20.9165,21.0043,20.8814,20.9428,647337.0
2019-08-07 14:50:00,23.87,23.88,23.78,23.83,495404.0,20.9516,20.9604,20.8726,20.9165,495404.0
2019-08-07 15:00:00,23.83,23.88,23.75,23.83,499597.0,20.9165,20.9604,20.8463,20.9165,499597.0
2019-08-07 15:10:00,23.83,23.83,23.67,23.75,376628.0,20.9165,20.9165,20.776,20.8463,376628.0
2019-08-07 15:20:00,23.75,23.82,23.74,23.79,541815.0,20.8463,20.9077,20.8375,20.8814,541815.0
2019-08-07 15:30:00,23.79,23.83,23.74,23.83,1027916.0,20.8814,20.9165,20.8375,20.9165,1027916.0
2019-08-07 15:40:00,23.83,23.85,23.79,23.82,863800.0,20.9165,20.934,20.8814,20.9077,863800.0
2019-08-07 15:50:00,23.82,23.91,23.79,23.9,2473554.0,20.9077,20.9867,20.8814,20.9779,2473554.0
2019-08-08 09:30:00,23.8,23.93,23.71,23.81,622784.0,20.8902,21.0043,20.8112,20.8989,622784.0
2019-08-08 09:40:00,23.81,23.95,23.75,23.87,437998.0,20.8989,21.0218,20.8463,20.9516,437998.0
2019-08-08 09:50:00,23.86,23.91,23.74,23.76,352511.0,20.9428,20.9867,20.8375,20.855,352511.0
2019-08-08 10:00:00,23.76,23.77,23.51,23.52,357506.0,20.855,20.8638,20.6356,20.6444,357506.0
2019-08-08 10:10:00,23.51,23.58,23.39,23.4,457617.0,20.6356,20.6971,20.5303,20.5391,457617.0
2019-08-08 10:20:00,23.4,23.45,23.27,23.27,322118.0,20.5391,20.5829,20.425,20.425,322118.0
2019-08-08 10:30:00,23.27,23.39,23.24,23.27,604788.0,20.425,20.5303,20.3986,20.425,604788.0
2019-08-08 10:40:00,23.28,23.29,23.19,23.2,380173.0,20.4337,20.4425,20.3547,20.3635,380173.0
2019-08-08 10:50:00,23.2,23.25,23.13,23.15,442711.0,20.3635,20.4074,20.3021,20.3196,442711.0
2019-08-08 11:00:00,23.15,23.16,23.09,23.13,473682.0,20.3196,20.3284,20.267,20.3021,473682.0
2019-08-08 11:10:00,23.13,23.2,23.1,23.16,252759.0,20.3021,20.3635,20.2757,20.3284,252759.0
2019-08-08 11:20:00,23.16,23.27,23.14,23.21,552826.0,20.3284,20.425,20.3108,20.3723,552826.0
2019-08-08 11:30:00,23.21,23.26,23.13,23.24,416007.0,20.3723,20.4162,20.3021,20.3986,416007.0
2019-08-08 11:40:00,23.23,23.24,23.15,23.17,191072.0,20.3898,20.3986,20.3196,20.3372,191072.0
2019-08-08 11:50:00,23.16,23.18,23.07,23.08,298941.0,20.3284,20.346,20.2494,20.2582,298941.0
2019-08-08 12:00:00,23.08,23.13,23.07,23.13,159377.0,20.2582,20.3021,20.2494,20.3021,159377.0
2019-08-08 12:10:00,23.13,23.29,23.12,23.28,245400.0,20.3021,20.4425,20.2933,20.4337,245400.0
2019-08-08 12:20:00,23.28,23.29,23.24,23.27,164037.0,20.4337,20.4425,20.3986,20.425,164037.0
2019-08-08 12:30:00,23.28,23.31,23.21,23.23,206797.0,20.4337,20.4601,20.3723,20.3898,206797.0
2019-08-08 12:40:00,23.23,23.26,23.19,23.26,178729.0,20.3898,20.4162,20.3547,20.4162,178729.0
2019-08-08 12:50:00,23.26,23.28,23.24,23.28,116158.0,20.4162,20.4337,20.3986,20.4337,116158.0
2019-08-08 13:00:00,23.28,23.31,23.26,23.26,149535.0,20.4337,20.4601,20.4162,20.4162,149535.0
2019-08-08 13:10:00,23.26,23.29,23.23,23.24,210552.0,20.4162,20.4425,20.3898,20.3986,210552.0
2019-08-08 13:20:00,23.24,23.25,23.22,23.24,114478.0,20.3986,20.4074,20.3811,20.3986,114478.0
2019-08-08 13:30:00,23.23,23.26,23.2,23.21,155701.0,20.3898,20.4162,20.3635,20.3723,155701.0
2019-08-08 13:40:00,23.21,23.23,23.19,23.2,159352.0,20.3723,20.3898,20.3547,20.3635,159352.0
2019-08-08 13:50:00,23.21,23.24,23.19,23.2,155960.0,20.3723,20.3986,20.3547,20.3635,155960.0
2019-08-08 14:00:00,23.2,23.22,23.13,23.14,149605.0,20.3635,20.3811,20.3021,20.3108,149605.0
2019-08-08 14:10:00,23.14,23.17,23.13,23.13,115064.0,20.3108,20.3372,20.3021,20.3021,115064.0
2019-08-08 14:20:00,23.13,23.14,23.08,23.12,125136.0,20.3021,20.3108,20.2582,20.2933,125136.0
2019-08-08 14:30:00,23.12,23.14,23.08,23.1,109297.0,20.2933,20.3108,20.2582,20.2757,109297.0
2019-08-08 14:40:00,23.1,23.15,23.09,23.14,213678.0,20.2757,20.3196,20.267,20.3108,213678.0
2019-08-08 14:50:00,23.14,23.16,23.09,23.11,192892.0,20.3108,20.3284,20.267,20.2845,192892.0
2019-08-08 15:00:00,23.12,23.4,23.11,23.39,1447138.0,20.2933,20.5391,20.2845,20.5303,1447138.0
2019-08-08 15:10:00,23.39,23.46,23.3,23.35,662849.0,20.5303,20.5917,20.4513,20.4952,662849.0
2019-08-08 15:20:00,23.35,23.37,23.3,23.32,380971.0,20.4952,20.5127,20.4513,20.4688,380971.0
2019-08-08 15:30:00,23.32,23.36,23.29,23.32,407559.0,20.4688,20.5039,20.4425,20.4688,407559.0
2019-08-08 15:40:00,23.31,23.37,23.28,23.29,446358.0,20.4601,20.5127,20.4337,20.4425,446358.0
2019-08-08 15:50:00,23.29,23.36,23.26,23.35,991574.0,20.4425,20.5039,20.4162,20.4952,991574.0
2019-08-09 09:30:00,23.14,23.45,23.11,23.4,247065.0,20.3108,20.5829,20.2845,20.5391,247065.0
2019-08-09 09:40:00,23.4,23.41,23.27,23.29,320619.0,20.5391,20.5478,20.425,20.4425,320619.0
2019-08-09 09:50:00,23.29,23.29,23.18,23.2,203208.0,20.4425,20.4425,20.346,20.3635,203208.0
2019-08-09 10:00:00,23.2,23.33,23.2,23.31,346577.0,20.3635,20.4776,20.3635,20.4601,346577.0
2019-08-09 10:10:00,23.3,23.35,23.27,23.31,170044.0,20.4513,20.4952,20.425,20.4601,170044.0
2019-08-09 10:20:00,23.31,23.36,23.3,23.33,194297.0,20.4601,20.5039,20.4513,20.4776,194297.0
2019-08-09 10:30:00,23.32,23.33,23.26,23.27,117046.0,20.4688,20.4776,20.4162,20.425,117046.0
2019-08-09 10:40:00,23.28,23.33,23.26,23.32,160246.0,20.4337,20.4776,20.4162,20.4688,160246.0
2019-08-09 10:50:00,23.32,23.34,23.27,23.28,80501.0,20.4688,20.4864,20.425,20.4337,80501.0
2019-08-09 11:00:00,23.28,23.3,23.19,23.2,229851.0,20.4337,20.4513,20.3547,20.3635,229851.0
2019-08-09 11:10:00,23.2,23.29,23.19,23.28,134965.0,20.3635,20.4425,20.3547,20.4337,134965.0
2019-08-09 11:20:00,23.28,23.29,23.24,23.25,109136.0,20.4337,20.4425,20.3986,20.4074,109136.0
2019-08-09 11:30:00,23.25,23.3,23.24,23.28,165039.0,20.4074,20.4513,20.3986,20.4337,165039.0
2019-08-09 11:40:00,23.28,23.29,23.25,23.29,109913.0,20.4337,20.4425,20.4074,20.4425,109913.0
2019-08-09 11:50:00,23.28,23.29,23.26,23.27,95783.0,20.4337,20.4425,20.4162,20.425,95783.0
2019-08-09 12:00:00,23.27,23.29,23.25,23.26,108607.0,20.425,20.4425,20.4074,20.4162,108607.0
2019-08-09 12:10:00,23.26,23.26,23.21,23.23,100751.0,20.4162,20.4162,20.3723,20.3898,100751.0
2019-08-09 12:20:00,23.23,23.23,23.18,23.21,115758.0,20.3898,20.3898,20.346,20.3723,115758.0
2019-08-09 12:30:00,23.2,23.23,23.17,23.19,121088.0,20.3635,20.3898,20.3372,20.3547,121088.0
2019-08-09 12:40:00,23.19,23.25,23.19,23.25,157672.0,20.3547,20.4074,20.3547,20.4074,157672.0
2019-08-09 12:50:00,23.25,23.33,23.2,23.25,193851.0,20.4074,20.4776,20.3635,20.4074,193851.0
2019-08-09 13:00:00,23.24,23.28,23.24,23.27,106927.0,20.3986,20.4337,20.3986,20.425,106927.0
2019-08-09 13:10:00,23.26,23.28,23.24,23.27,104890.0,20.4162,20.4337,20.3986,20.425,104890.0
2019-08-09 13:20:00,23.27,23.29,23.24,23.26,107230.0,20.425,20.4425,20.3986,20.4162,107230.0
2019-08-09 13:30:00,23.26,23.28,23.19,23.21,110331.0,20.4162,20.4337,20.3547,20.3723,110331.0
2019-08-09 13:40:00,23.21,23.24,23.2,23.22,86476.0,20.3723,20.3986,20.3635,20.3811,86476.0
2019-08-09 13:50:00,23.23,23.27,23.22,23.26,149643.0,20.3898,20.425,20.3811,20.4162,149643.0
2019-08-09 14:00:00,23.25,23.28,23.25,23.25,120218.0,20.4074,20.4337,20.4074,20.4074,120218.0
2019-08-09 14:10:00,23.25,23.27,23.23,23.25,134015.0,20.4074,20.425,20.3898,20.4074,134015.0
2019-08-09 14:20:00,23.25,23.27,23.24,23.25,112254.0,20.4074,20.425,20.3986,20.4074,112254.0
2019-08-09 14:30:00,23.25,23.27,23.24,23.27,99875.0,20.4074,20.425,20.3986,20.425,99875.0
2019-08-09 14:40:00,23.27,23.29,23.25,23.25,78138.0,20.425,20.4425,20.4074,20.4074,78138.0
2019-08-09 14:50:00,23.26,23.28,23.24,23.25,89897.0,20.4162,20.4337,20.3986,20.4074,89897.0
2019-08-09 15:00:00,23.25,23.3,23.23,23.27,278519.0,20.4074,20.4513,20.3898,20.425,278519.0
2019-08-09 15:10:00,23.28,23.28,23.24,23.25,113453.0,20.4337,20.4337,20.3986,20.4074,113453.0
2019-08-09 15:20:00,23.25,23.27,23.23,23.27,114188.0,20.4074,20.425,20.3898,20.425,114188.0
2019-08-09 15:30:00,23.27,23.35,23.25,23.34,367019.0,20.425,20.4952,20.4074,20.4864,367019.0
2019-08-09 15:40:00,23.34,23.34,23.29,23.3,383629.0,20.4864,20.4864,20.4425,20.4513,383629.0
2019-08-09 15:50:00,23.3,23.32,23.26,23.32,967011.0,20.4513,20.4688,20.4162,20.4688,967011.0
2019-08-12 09:30:00,23.34,23.39,23.24,23.3,287844.0,20.4864,20.5303,20.3986,20.4513,287844.0
2019-08-12 09:40:00,23.29,23.32,23.18,23.2,198054.0,20.4425,20.4688,20.346,20.3635,198054.0
2019-08-12 09:50:00,23.2,23.22,23.11,23.15,154962.0,20.3635,20.3811,20.2845,20.3196,154962.0
2019-08-12 10:00:00,23.15,23.19,23.09,23.1,124313.0,20.3196,20.3547,20.267,20.2757,124313.0
2019-08-12 10:10:00,23.11,23.18,23.09,23.15,144706.0,20.2845,20.346,20.267,20.3196,144706.0
2019-08-12 10:20:00,23.15,23.24,23.15,23.23,153154.0,20.3196,20.3986,20.3196,20.3898,153154.0
2019-08-12 10:30:00,23.23,23.25,23.14,23.17,137266.0,20.3898,20.4074,20.3108,20.3372,137266.0
2019-08-12 10:40:00,23.17,23.19,23.14,23.18,85184.0,20.3372,20.3547,20.3108,20.346,85184.0
2019-08-12 10:50:00,23.17,23.23,23.16,23.21,108289.0,20.3372,20.3898,20.3284,20.3723,108289.0
2019-08-12 11:00:00,23.21,23.27,23.18,23.19,106014.0,20.3723,20.425,20.346,20.3547,106014.0
2019-08-12 11:10:00,23.19,23.19,23.15,23.17,107617.0,20.3547,20.3547,20.3196,20.3372,107617.0
2019-08-12 11:20:00,23.17,23.23,23.15,23.18,123239.0,20.3372,20.3898,20.3196,20.346,123239.0
2019-08-12 11:30:00,23.18,23.22,23.17,23.2,119880.0,20.346,20.3811,20.3372,20.3635,119880.0
2019-08-12 11:40:00,23.19,23.22,23.17,23.21,100410.0,20.3547,20.3811,20.3372,20.3723,100410.0
2019-08-12 11:50:00,23.22,23.24,23.12,23.13,174062.0,20.3811,20.3986,20.2933,20.3021,174062.0
2019-08-12 12:00:00,23.14,23.14,23.09,23.14,118880.0,20.3108,20.3108,20.267,20.3108,118880.0
2019-08-12 12:10:00,23.14,23.15,23.09,23.13,90132.0,20.3108,20.3196,20.267,20.3021,90132.0
2019-08-12 12:20:00,23.13,23.2,23.12,23.19,134311.0,20.3021,20.3635,20.2933,20.3547,134311.0
2019-08-12 12:30:00,23.19,23.22,23.18,23.2,178342.0,20.3547,20.3811,20.346,20.3635,178342.0
2019-08-12 12:40:00,23.21,23.21,23.1,23.13,144587.0,20.3723,20.3723,20.2757,20.3021,144587.0
2019-08-12 12:50:00,23.13,23.17,23.13,23.15,126289.0,20.3021,20.3372,20.3021,20.3196,126289.0
2019-08-12 13:00:00,23.14,23.15,23.1,23.12,129064.0,20.3108,20.3196,20.2757,20.2933,129064.0
2019-08-12 13:10:00,23.12,23.16,23.09,23.13,216504.0,20.2933,20.3284,20.267,20.3021,216504.0
2019-08-12 13:20:00,23.13,23.13,23.05,23.07,120668.0,20.3021,20.3021,20.2318,20.2494,120668.0
2019-08-12 13:30:00,23.07,23.11,23.04,23.08,127167.0,20.2494,20.2845,20.2231,20.2582,127167.0
2019-08-12 13:40:00,23.08,23.12,23.07,23.11,165860.0,20.2582,20.2933,20.2494,20.2845,165860.0
2019-08-12 13:50:00,23.11,23.12,23.07,23.09,112626.0,20.2845,20.2933,20.2494,20.267,112626.0
2019-08-12 14:00:00,23.09,23.11,23.08,23.1,145772.0,20.267,20.2845,20.2582,20.2757,145772.0
2019-08-12 14:10:00,23.1,23.12,23.08,23.1,148246.0,20.2757,20.2933,20.2582,20.2757,148246.0
2019-08-12 14:20:00,23.11,23.14,23.03,23.05,155666.0,20.2845,20.3108,20.2143,20.2318,155666.0
2019-08-12 14:30:00,23.05,23.07,23.02,23.03,153181.0,20.2318,20.2494,20.2055,20.2143,153181.0
2019-08-12 14:40:00,23.03,23.03,23.0,23.0,142432.0,20.2143,20.2143,20.188,20.188,142432.0
2019-08-12 14:50:00,23.01,23.07,22.99,23.05,312566.0,20.1967,20.2494,20.1792,20.2318,312566.0
2019-08-12 15:00:00,23.05,23.09,23.02,23.05,157506.0,20.2318,20.267,20.2055,20.2318,157506.0
2019-08-12 15:10:00,23.05,23.08,23.03,23.07,145426.0,20.2318,20.2582,20.2143,20.2494,145426.0
2019-08-12 15:20:00,23.06,23.07,23.03,23.04,105643.0,20.2406,20.2494,20.2143,20.2231,105643.0
2019-08-12 15:30:00,23.05,23.09,23.04,23.09,95960.0,20.2318,20.267,20.2231,20.267,95960.0
2019-08-12 15:40:00,23.09,23.1,23.05,23.08,83609.0,20.267,20.2757,20.2318,20.2582,83609.0
2019-08-12 15:50:00,23.08,23.1,23.05,23.07,419791.0,20.2582,20.2757,20.2318,20.2494,419791.0
2019-08-13 09:30:00,23.0,23.07,22.9,23.05,222935.0,20.188,20.2494,20.1002,20.2318,222935.0
2019-08-13 09:40:00,23.05,23.35,22.96,23.32,239997.0,20.2318,20.4952,20.1529,20.4688,239997.0
2019-08-13 09:50:00,23.32,23.38,23.25,23.35,271060.0,20.4688,20.5215,20.4074,20.4952,271060.0
2019-08-13 10:00:00,23.35,23.38,23.08,23.13,273718.0,20.4952,20.5215,20.2582,20.3021,273718.0
2019-08-13 10:10:00,23.13,23.24,23.06,23.23,211620.0,20.3021,20.3986,20.2406,20.3898,211620.0
2019-08-13 10:20:00,23.23,23.33,23.2,23.28,141067.0,20.3898,20.4776,20.3635,20.4337,141067.0
2019-08-13 10:30:00,23.28,23.38,23.28,23.32,156866.0,20.4337,20.5215,20.4337,20.4688,156866.0
2019-08-13 10:40:00,23.32,23.32,23.14,23.18,150900.0,20.4688,20.4688,20.3108,20.346,150900.0
2019-08-13 10:50:00,23.17,23.21,23.05,23.06,184134.0,20.3372,20.3723,20.2318,20.2406,184134.0
2019-08-13 11:00:00,23.07,23.18,23.05,23.17,230844.0,20.2494,20.346,20.2318,20.3372,230844.0
2019-08-13 11:10:00,23.16,23.18,23.09,23.1,197526.0,20.3284,20.346,20.267,20.2757,197526.0
2019-08-13 11:20:00,23.09,23.1,22.97,23.02,169036.0,20.267,20.2757,20.1616,20.2055,169036.0
2019-08-13 11:30:00,23.02,23.04,22.95,22.99,167908.0,20.2055,20.2231,20.1441,20.1792,167908.0
2019-08-13 11:40:00,22.99,23.02,22.94,23.01,271783.0,20.1792,20.2055,20.1353,20.1967,271783.0
2019-08-13 11:50:00,23.01,23.14,23.0,23.14,228883.0,20.1967,20.3108,20.188,20.3108,228883.0
2019-08-13 12:00:00,23.14,23.17,23.04,23.04,110253.0,20.3108,20.3372,20.2231,20.2231,110253.0
2019-08-13 12:10:00,23.05,23.14,23.05,23.11,112588.0,20.2318,20.3108,20.2318,20.2845,112588.0
2019-08-13 12:20:00,23.11,23.15,23.09,23.1,80865.0,20.2845,20.3196,20.267,20.2757,80865.0
2019-08-13 12:30:00,23.11,23.12,23.06,23.08,80649.0,20.2845,20.2933,20.2406,20.2582,80649.0
2019-08-13 12:40:00,23.08,23.11,23.07,23.08,83091.0,20.2582,20.2845,20.2494,20.2582,83091.0
2019-08-13 12:50:00,23.08,23.1,23.04,23.09,88168.0,20.2582,20.2757,20.2231,20.267,88168.0
2019-08-13 13:00:00,23.09,23.12,23.06,23.06,83131.0,20.267,20.2933,20.2406,20.2406,83131.0
2019-08-13 13:10:00,23.05,23.11,23.01,23.05,161945.0,20.2318,20.2845,20.1967,20.2318,161945.0
2019-08-13 13:20:00,23.05,23.07,23.01,23.05,127983.0,20.2318,20.2494,20.1967,20.2318,127983.0
2019-08-13 13:30:00,23.05,23.08,23.02,23.05,94103.0,20.2318,20.2582,20.2055,20.2318,94103.0
2019-08-13 13:40:00,23.05,23.1,23.03,23.09,134942.0,20.2318,20.2757,20.2143,20.267,134942.0
2019-08-13 13:50:00,23.1,23.12,23.05,23.07,64317.0,20.2757,20.2933,20.2318,20.2494,64317.0
2019-08-13 14:00:00,23.07,23.08,23.02,23.05,77730.0,20.2494,20.2582,20.2055,20.2318,77730.0
2019-08-13 14:10:00,23.05,23.06,23.01,23.05,108231.0,20.2318,20.2406,20.1967,20.2318,108231.0
2019-08-13 14:20:00,23.05,23.11,23.04,23.08,129401.0,20.2318,20.2845,20.2231,20.2582,129401.0
2019-08-13 14:30:00,23.08,23.1,23.05,23.08,117681.0,20.2582,20.2757,20.2318,20.2582,117681.0
2019-08-13 14:40:00,23.07,23.09,23.03,23.05,104291.0,20.2494,20.267,20.2143,20.2318,104291.0
2019-08-13 14:50:00,23.05,23.07,22.98,23.0,105477.0,20.2318,20.2494,20.1704,20.188,105477.0
2019-08-13 15:00:00,23.0,23.01,22.96,23.0,106577.0,20.188,20.1967,20.1529,20.188,106577.0
2019-08-13 15:10:00,23.0,23.0,22.94,22.96,101814.0,20.188,20.188,20.1353,20.1529,101814.0
2019-08-13 15:20:00,22.96,23.04,22.95,23.04,123910.0,20.1529,20.2231,20.1441,20.2231,123910.0
2019-08-13 15:30:00,23.04,23.06,23.02,23.04,191286.0,20.2231,20.2406,20.2055,20.2231,191286.0
2019-08-13 15:40:00,23.05,23.05,23.0,23.02,256349.0,20.2318,20.2318,20.188,20.2055,256349.0
2019-08-13 15:50:00,23.02,23.07,23.0,23.05,564240.0,20.2055,20.2494,20.188,20.2318,564240.0
2019-08-14 09:30:00,22.72,22.72,22.5,22.53,276817.0,20.0865,20.0865,19.892,19.9185,276817.0
2019-08-14 09:40:00,22.53,22.54,22.36,22.41,184982.0,19.9185,19.9274,19.7682,19.8124,184982.0
2019-08-14 09:50:00,22.42,22.53,22.41,22.52,144105.0,19.8213,19.9185,19.8124,19.9097,144105.0
2019-08-14 10:00:00,22.51,22.53,22.29,22.37,238468.0,19.9008,19.9185,19.7064,19.7771,238468.0
2019-08-14 10:10:00,22.36,22.49,22.35,22.48,121668.0,19.7682,19.8832,19.7594,19.8743,121668.0
2019-08-14 10:20:00,22.48,22.55,22.45,22.53,100924.0,19.8743,19.9362,19.8478,19.9185,100924.0
2019-08-14 10:30:00,22.53,22.55,22.4,22.41,120980.0,19.9185,19.9362,19.8036,19.8124,120980.0
2019-08-14 10:40:00,22.4,22.47,22.33,22.33,251433.0,19.8036,19.8655,19.7417,19.7417,251433.0
2019-08-14 10:50:00,22.34,22.41,22.31,22.31,208434.0,19.7506,19.8124,19.724,19.724,208434.0
2019-08-14 11:00:00,22.32,22.33,22.24,22.31,253720.0,19.7329,19.7417,19.6621,19.724,253720.0
2019-08-14 11:10:00,22.31,22.34,22.25,22.33,168434.0,19.724,19.7506,19.671,19.7417,168434.0
2019-08-14 11:20:00,22.33,22.4,22.32,22.38,144069.0,19.7417,19.8036,19.7329,19.7859,144069.0
2019-08-14 11:30:00,22.38,22.41,22.3,22.34,126885.0,19.7859,19.8124,19.7152,19.7506,126885.0
2019-08-14 11:40:00,22.34,22.37,22.3,22.37,117110.0,19.7506,19.7771,19.7152,19.7771,117110.0
2019-08-14 11:50:00,22.37,22.4,22.35,22.4,96857.0,19.7771,19.8036,19.7594,19.8036,96857.0
2019-08-14 12:00:00,22.4,22.41,22.35,22.38,87846.0,19.8036,19.8124,19.7594,19.7859,87846.0
2019-08-14 12:10:00,22.39,22.45,22.35,22.35,126780.0,19.7948,19.8478,19.7594,19.7594,126780.0
2019-08-14 12:20:00,22.35,22.35,22.28,22.35,191099.0,19.7594,19.7594,19.6975,19.7594,191099.0
2019-08-14 12:30:00,22.35,22.39,22.33,22.35,114609.0,19.7594,19.7948,19.7417,19.7594,114609.0
2019-08-14 12:40:00,22.35,22.36,22.29,22.31,104954.0,19.7594,19.7682,19.7064,19.724,104954.0
2019-08-14 12:50:00,22.3,22.31,22.25,22.25,128975.0,19.7152,19.724,19.671,19.671,128975.0
2019-08-14 13:00:00,22.25,22.3,22.23,22.27,119500.0,19.671,19.7152,19.6533,19.6887,119500.0
2019-08-14 13:10:00,22.27,22.3,22.25,22.28,147901.0,19.6887,19.7152,19.671,19.6975,147901.0
2019-08-14 13:20:00,22.28,22.38,22.25,22.36,166999.0,19.6975,19.7859,19.671,19.7682,166999.0
2019-08-14 13:30:00,22.36,22.4,22.33,22.38,141430.0,19.7682,19.8036,19.7417,19.7859,141430.0
2019-08-14 13:40:00,22.38,22.4,22.33,22.36,111124.0,19.7859,19.8036,19.7417,19.7682,111124.0
2019-08-14 13:50:00,22.36,22.38,22.33,22.36,74721.0,19.7682,19.7859,19.7417,19.7682,74721.0
2019-08-14 14:00:00,22.36,22.39,22.29,22.32,167100.0,19.7682,19.7948,19.7064,19.7329,167100.0
2019-08-14 14:10:00,22.32,22.36,22.31,22.36,135173.0,19.7329,19.7682,19.724,19.7682,135173.0
2019-08-14 14:20:00,22.36,22.36,22.31,22.32,91954.0,19.7682,19.7682,19.724,19.7329,91954.0
2019-08-14 14:30:00,22.31,22.33,22.27,22.27,98660.0,19.724,19.7417,19.6887,19.6887,98660.0
2019-08-14 14:40:00,22.27,22.32,22.25,22.3,105346.0,19.6887,19.7329,19.671,19.7152,105346.0
2019-08-14 14:50:00,22.3,22.34,22.29,22.32,86992.0,19.7152,19.7506,19.7064,19.7329,86992.0
2019-08-14 15:00:00,22.31,22.35,22.28,22.31,128649.0,19.724,19.7594,19.6975,19.724,128649.0
2019-08-14 15:10:00,22.31,22.33,22.22,22.24,154524.0,19.724,19.7417,19.6445,19.6621,154524.0
2019-08-14 15:20:00,22.23,22.29,22.2,22.25,187940.0,19.6533,19.7064,19.6268,19.671,187940.0
2019-08-14 15:30:00,22.24,22.26,22.18,22.24,299624.0,19.6621,19.6798,19.6091,19.6621,299624.0
2019-08-14 15:40:00,22.23,22.24,22.18,22.2,266950.0,19.6533,19.6621,19.6091,19.6268,266950.0
2019-08-14 15:50:00,22.19,22.21,22.11,22.11,943698.0,19.6179,19.6356,19.5472,19.5472,943698.0
2019-08-15 09:30:00,22.35,22.52,22.23,22.29,331186.0,19.7594,19.9097,19.6533,19.7064,331186.0
2019-08-15 09:40:00,22.29,22.29,22.18,22.22,148215.0,19.7064,19.7064,19.6091,19.6445,148215.0
2019-08-15 09:50:00,22.21,22.35,22.18,22.27,156010.0,19.6356,19.7594,19.6091,19.6887,156010.0
2019-08-15 10:00:00,22.27,22.31,22.13,22.19,201290.0,19.6887,19.724,19.5649,19.6179,201290.0
2019-08-15 10:10:00,22.2,22.2,22.02,22.03,181160.0,19.6268,19.6268,19.4676,19.4765,181160.0
2019-08-15 10:20:00,22.02,22.04,21.82,21.82,421681.0,19.4676,19.4853,19.2908,19.2908,421681.0
2019-08-15 10:30:00,21.82,21.96,21.82,21.89,430661.0,19.2908,19.4146,19.2908,19.3527,430661.0
2019-08-15 10:40:00,21.89,21.97,21.88,21.95,235089.0,19.3527,19.4234,19.3439,19.4058,235089.0
2019-08-15 10:50:00,21.95,22.02,21.94,21.97,149419.0,19.4058,19.4676,19.3969,19.4234,149419.0
2019-08-15 11:00:00,21.97,22.01,21.9,21.92,225380.0,19.4234,19.4588,19.3616,19.3792,225380.0
2019-08-15 11:10:00,21.92,21.98,21.9,21.93,107253.0,19.3792,19.4323,19.3616,19.3881,107253.0
2019-08-15 11:20:00,21.93,21.94,21.87,21.93,142944.0,19.3881,19.3969,19.335,19.3881,142944.0
2019-08-15 11:30:00,21.93,21.95,21.89,21.9,142414.0,19.3881,19.4058,19.3527,19.3616,142414.0
2019-08-15 11:40:00,21.9,21.99,21.89,21.96,171289.0,19.3616,19.4411,19.3527,19.4146,171289.0
2019-08-15 11:50:00,21.96,21.98,21.93,21.95,139066.0,19.4146,19.4323,19.3881,19.4058,139066.0
2019-08-15 12:00:00,21.95,22.02,21.92,22.02,142027.0,19.4058,19.4676,19.3792,19.4676,142027.0
2019-08-15 12:10:00,22.02,22.02,21.98,21.99,128724.0,19.4676,19.4676,19.4323,19.4411,128724.0
2019-08-15 12:20:00,21.99,21.99,21.91,21.95,128420.0,19.4411,19.4411,19.3704,19.4058,128420.0
2019-08-15 12:30:00,21.95,21.99,21.91,21.91,155949.0,19.4058,19.4411,19.3704,19.3704,155949.0
2019-08-15 12:40:00,21.91,21.99,21.91,21.98,156932.0,19.3704,19.4411,19.3704,19.4323,156932.0
2019-08-15 12:50:00,21.99,22.05,21.95,22.03,141275.0,19.4411,19.4942,19.4058,19.4765,141275.0
2019-08-15 13:00:00,22.03,22.07,22.02,22.06,94985.0,19.4765,19.5119,19.4676,19.503,94985.0
2019-08-15 13:10:00,22.05,22.06,22.0,22.05,86496.0,19.4942,19.503,19.45,19.4942,86496.0
2019-08-15 13:20:00,22.05,22.07,22.0,22.02,124077.0,19.4942,19.5119,19.45,19.4676,124077.0
2019-08-15 13:30:00,22.02,22.06,21.99,22.01,111189.0,19.4676,19.503,19.4411,19.4588,111189.0
2019-08-15 13:40:00,22.02,22.03,21.98,22.03,143672.0,19.4676,19.4765,19.4323,19.4765,143672.0
2019-08-15 13:50:00,22.03,22.05,22.0,22.02,295331.0,19.4765,19.4942,19.45,19.4676,295331.0
2019-08-15 14:00:00,22.02,22.09,21.97,22.07,171959.0,19.4676,19.5295,19.4234,19.5119,171959.0
2019-08-15 14:10:00,22.07,22.11,22.04,22.08,170309.0,19.5119,19.5472,19.4853,19.5207,170309.0
2019-08-15 14:20:00,22.09,22.14,22.08,22.12,122988.0,19.5295,19.5737,19.5207,19.5561,122988.0
2019-08-15 14:30:00,22.12,22.15,22.06,22.08,99413.0,19.5561,19.5826,19.503,19.5207,99413.0
2019-08-15 14:40:00,22.08,22.1,22.05,22.07,95456.0,19.5207,19.5384,19.4942,19.5119,95456.0
2019-08-15 14:50:00,22.07,22.08,22.02,22.05,187768.0,19.5119,19.5207,19.4676,19.4942,187768.0
2019-08-15 15:00:00,22.04,22.13,22.04,22.12,141357.0,19.4853,19.5649,19.4853,19.5561,141357.0
2019-08-15 15:10:00,22.12,22.12,22.07,22.12,95390.0,19.5561,19.5561,19.5119,19.5561,95390.0
2019-08-15 15:20:00,22.12,22.16,22.11,22.12,232163.0,19.5561,19.5914,19.5472,19.5561,232163.0
2019-08-15 15:30:00,22.11,22.19,22.1,22.18,269649.0,19.5472,19.6179,19.5384,19.6091,269649.0
2019-08-15 15:40:00,22.18,22.25,22.17,22.23,245955.0,19.6091,19.671,19.6003,19.6533,245955.0
2019-08-15 15:50:00,22.24,22.24,22.2,22.23,512494.0,19.6621,19.6621,19.6268,19.6533,512494.0
2019-08-16 09:30:00,22.23,22.34,22.17,22.33,287453.0,19.6533,19.7506,19.6003,19.7417,287453.0
2019-08-16 09:40:00,22.33,22.59,22.32,22.58,183405.0,19.7417,19.9716,19.7329,19.9627,183405.0
2019-08-16 09:50:00,22.58,22.63,22.52,22.62,255094.0,19.9627,20.0069,19.9097,19.9981,255094.0
2019-08-16 10:00:00,22.62,22.62,22.41,22.47,266080.0,19.9981,19.9981,19.8124,19.8655,266080.0
2019-08-16 10:10:00,22.47,22.56,22.47,22.51,118293.0,19.8655,19.9451,19.8655,19.9008,118293.0
2019-08-16 10:20:00,22.5,22.66,22.5,22.58,216745.0,19.892,20.0335,19.892,19.9627,216745.0
2019-08-16 10:30:00,22.57,22.61,22.55,22.59,75774.0,19.9539,19.9893,19.9362,19.9716,75774.0
2019-08-16 10:40:00,22.59,22.66,22.58,22.66,74383.0,19.9716,20.0335,19.9627,20.0335,74383.0
2019-08-16 10:50:00,22.65,22.72,22.64,22.69,96964.0,20.0246,20.0865,20.0158,20.06,96964.0
2019-08-16 11:00:00,22.69,22.7,22.63,22.69,81203.0,20.06,20.0688,20.0069,20.06,81203.0
2019-08-16 11:10:00,22.69,22.72,22.64,22.66,160024.0,20.06,20.0865,20.0158,20.0335,160024.0
2019-08-16 11:20:00,22.66,22.72,22.61,22.69,149910.0,20.0335,20.0865,19.9893,20.06,149910.0
2019-08-16 11:30:00,22.68,22.74,22.68,22.73,95402.0,20.0511,20.1042,20.0511,20.0953,95402.0
2019-08-16 11:40:00,22.74,22.76,22.72,22.75,79369.0,20.1042,20.1219,20.0865,20.113,79369.0
2019-08-16 11:50:00,22.75,22.78,22.73,22.73,68181.0,20.113,20.1396,20.0953,20.0953,68181.0
2019-08-16 12:00:00,22.73,22.74,22.7,22.73,79522.0,20.0953,20.1042,20.0688,20.0953,79522.0
2019-08-16 12:10:00,22.72,22.72,22.67,22.7,82840.0,20.0865,20.0865,20.0423,20.0688,82840.0
2019-08-16 12:20:00,22.69,22.71,22.67,22.68,66477.0,20.06,20.0777,20.0423,20.0511,66477.0
2019-08-16 12:30:00,22.68,22.7,22.6,22.61,117762.0,20.0511,20.0688,19.9804,19.9893,117762.0
2019-08-16 12:40:00,22.61,22.64,22.58,22.62,197894.0,19.9893,20.0158,19.9627,19.9981,197894.0
2019-08-16 12:50:00,22.63,22.67,22.62,22.65,54121.0,20.0069,20.0423,19.9981,20.0246,54121.0
2019-08-16 13:00:00,22.65,22.68,22.64,22.68,65204.0,20.0246,20.0511,20.0158,20.0511,65204.0
2019-08-16 13:10:00,22.67,22.72,22.67,22.69,94921.0,20.0423,20.0865,20.0423,20.06,94921.0
2019-08-16 13:20:00,22.68,22.69,22.67,22.69,53143.0,20.0511,20.06,20.0423,20.06,53143.0
2019-08-16 13:30:00,22.69,22.69,22.67,22.69,36778.0,20.06,20.06,20.0423,20.06,36778.0
2019-08-16 13:40:00,22.68,22.71,22.66,22.69,104613.0,20.0511,20.0777,20.0335,20.06,104613.0
2019-08-16 13:50:00,22.69,22.71,22.66,22.67,45531.0,20.06,20.0777,20.0335,20.0423,45531.0
2019-08-16 14:00:00,22.67,22.67,22.63,22.63,75780.0,20.0423,20.0423,20.0069,20.0069,75780.0
2019-08-16 14:10:00,22.63,22.66,22.61,22.65,51641.0,20.0069,20.0335,19.9893,20.0246,51641.0
2019-08-16 14:20:00,22.66,22.66,22.59,22.61,55385.0,20.0335,20.0335,19.9716,19.9893,55385.0
2019-08-16 14:30:00,22.61,22.62,22.6,22.62,66112.0,19.9893,19.9981,19.9804,19.9981,66112.0
2019-08-16 14:40:00,22.62,22.68,22.62,22.67,68057.0,19.9981,20.0511,19.9981,20.0423,68057.0
2019-08-16 14:50:00,22.67,22.69,22.64,22.68,71287.0,20.0423,20.06,20.0158,20.0511,71287.0
2019-08-16 15:00:00,22.68,22.68,22.62,22.63,193404.0,20.0511,20.0511,19.9981,20.0069,193404.0
2019-08-16 15:10:00,22.63,22.65,22.61,22.64,112990.0,20.0069,20.0246,19.9893,20.0158,112990.0
2019-08-16 15:20:00,22.64,22.65,22.62,22.65,96096.0,20.0158,20.0246,19.9981,20.0246,96096.0
2019-08-16 15:30:00,22.64,22.67,22.64,22.67,147299.0,20.0158,20.0423,20.0158,20.0423,147299.0
2019-08-16 15:40:00,22.68,22.68,22.65,22.66,171963.0,20.0511,20.0511,20.0246,20.0335,171963.0
2019-08-16 15:50:00,22.67,22.72,22.64,22.66,582429.0,20.0423,20.0865,20.0158,20.0335,582429.0
2019-08-19 09:30:00,22.84,22.93,22.66,22.88,295154.0,20.1926,20.2722,20.0335,20.228,295154.0
2019-08-19 09:40:00,22.88,22.98,22.87,22.88,221302.0,20.228,20.3164,20.2191,20.228,221302.0
2019-08-19 09:50:00,22.88,22.94,22.84,22.89,189356.0,20.228,20.281,20.1926,20.2368,189356.0
2019-08-19 10:00:00,22.89,23.04,22.88,23.04,210982.0,20.2368,20.3694,20.228,20.3694,210982.0
2019-08-19 10:10:00,23.03,23.04,22.96,22.99,544391.0,20.3606,20.3694,20.2987,20.3252,544391.0
2019-08-19 10:20:00,23.0,23.03,22.89,23.0,203751.0,20.3341,20.3606,20.2368,20.3341,203751.0
2019-08-19 10:30:00,23.0,23.02,22.97,23.01,165340.0,20.3341,20.3517,20.3075,20.3429,165340.0
2019-08-19 10:40:00,23.02,23.05,23.0,23.05,160815.0,20.3517,20.3783,20.3341,20.3783,160815.0
2019-08-19 10:50:00,23.05,23.05,22.97,22.98,147673.0,20.3783,20.3783,20.3075,20.3164,147673.0
2019-08-19 11:00:00,22.98,23.01,22.96,22.98,105390.0,20.3164,20.3429,20.2987,20.3164,105390.0
2019-08-19 11:10:00,22.98,23.01,22.96,22.98,100655.0,20.3164,20.3429,20.2987,20.3164,100655.0
2019-08-19 11:20:00,22.98,22.99,22.95,22.96,47198.0,20.3164,20.3252,20.2898,20.2987,47198.0
2019-08-19 11:30:00,22.96,23.0,22.94,22.98,96699.0,20.2987,20.3341,20.281,20.3164,96699.0
2019-08-19 11:40:00,22.98,23.0,22.96,22.98,90041.0,20.3164,20.3341,20.2987,20.3164,90041.0
2019-08-19 11:50:00,22.97,23.01,22.94,23.0,112769.0,20.3075,20.3429,20.281,20.3341,112769.0
2019-08-19 12:00:00,23.01,23.02,22.97,22.97,86982.0,20.3429,20.3517,20.3075,20.3075,86982.0
2019-08-19 12:10:00,22.98,23.02,22.97,22.98,80904.0,20.3164,20.3517,20.3075,20.3164,80904.0
2019-08-19 12:20:00,22.98,23.0,22.97,22.98,131379.0,20.3164,20.3341,20.3075,20.3164,131379.0
2019-08-19 12:30:00,22.98,22.98,22.95,22.98,108434.0,20.3164,20.3164,20.2898,20.3164,108434.0
2019-08-19 12:40:00,22.98,23.04,22.97,23.0,67588.0,20.3164,20.3694,20.3075,20.3341,67588.0
2019-08-19 12:50:00,23.01,23.05,22.99,23.05,70395.0,20.3429,20.3783,20.3252,20.3783,70395.0
2019-08-19 13:00:00,23.04,23.05,23.02,23.05,53290.0,20.3694,20.3783,20.3517,20.3783,53290.0
2019-08-19 13:10:00,23.05,23.05,22.99,23.01,140986.0,20.3783,20.3783,20.3252,20.3429,140986.0
2019-08-19 13:20:00,23.01,23.02,23.0,23.02,44873.0,20.3429,20.3517,20.3341,20.3517,44873.0
2019-08-19 13:30:00,23.02,23.03,22.95,22.96,125561.0,20.3517,20.3606,20.2898,20.2987,125561.0
2019-08-19 13:40:00,22.95,22.98,22.93,22.98,67864.0,20.2898,20.3164,20.2722,20.3164,67864.0
2019-08-19 13:50:00,22.98,23.0,22.96,22.98,74186.0,20.3164,20.3341,20.2987,20.3164,74186.0
2019-08-19 14:00:00,22.98,22.99,22.96,22.96,87890.0,20.3164,20.3252,20.2987,20.2987,87890.0
2019-08-19 14:10:00,22.96,23.01,22.96,23.01,158805.0,20.2987,20.3429,20.2987,20.3429,158805.0
2019-08-19 14:20:00,23.0,23.04,23.0,23.01,98790.0,20.3341,20.3694,20.3341,20.3429,98790.0
2019-08-19 14:30:00,23.02,23.06,23.0,23.0,87914.0,20.3517,20.3871,20.3341,20.3341,87914.0
2019-08-19 14:40:00,23.01,23.03,22.99,23.02,82159.0,20.3429,20.3606,20.3252,20.3517,82159.0
2019-08-19 14:50:00,23.02,23.02,22.99,23.0,90051.0,20.3517,20.3517,20.3252,20.3341,90051.0
2019-08-19 15:00:00,23.01,23.03,22.99,23.01,201643.0,20.3429,20.3606,20.3252,20.3429,201643.0
2019-08-19 15:10:00,23.02,23.03,22.92,22.94,166735.0,20.3517,20.3606,20.2633,20.281,166735.0
2019-08-19 15:20:00,22.94,23.01,22.91,23.01,174982.0,20.281,20.3429,20.2545,20.3429,174982.0
2019-08-19 15:30:00,23.0,23.04,22.99,23.01,112786.0,20.3341,20.3694,20.3252,20.3429,112786.0
2019-08-19 15:40:00,23.01,23.03,23.0,23.01,138544.0,20.3429,20.3606,20.3341,20.3429,138544.0
2019-08-19 15:50:00,23.01,23.04,22.97,22.99,469777.0,20.3429,20.3694,20.3075,20.3252,469777.0
2019-08-20 09:30:00,23.02,23.04,22.92,22.98,185797.0,20.3517,20.3694,20.2633,20.3164,185797.0
2019-08-20 09:40:00,22.98,23.0,22.95,22.96,149422.0,20.3164,20.3341,20.2898,20.2987,149422.0
2019-08-20 09:50:00,22.97,23.18,22.96,23.14,264394.0,20.3075,20.4932,20.2987,20.4578,264394.0
2019-08-20 10:00:00,23.14,23.16,23.03,23.07,149001.0,20.4578,20.4755,20.3606,20.3959,149001.0
2019-08-20 10:10:00,23.07,23.13,23.04,23.07,309262.0,20.3959,20.449,20.3694,20.3959,309262.0
2019-08-20 10:20:00,23.07,23.1,22.99,23.0,86646.0,20.3959,20.4225,20.3252,20.3341,86646.0
2019-08-20 10:30:00,22.99,23.05,22.97,23.04,330668.0,20.3252,20.3783,20.3075,20.3694,330668.0
2019-08-20 10:40:00,23.04,23.05,22.97,22.98,202842.0,20.3694,20.3783,20.3075,20.3164,202842.0
2019-08-20 10:50:00,22.97,22.98,22.94,22.95,88409.0,20.3075,20.3164,20.281,20.2898,88409.0
2019-08-20 11:00:00,22.95,22.96,22.85,22.91,139360.0,20.2898,20.2987,20.2014,20.2545,139360.0
2019-08-20 11:10:00,22.91,22.96,22.87,22.94,94251.0,20.2545,20.2987,20.2191,20.281,94251.0
2019-08-20 11:20:00,22.94,23.01,22.93,22.98,301960.0,20.281,20.3429,20.2722,20.3164,301960.0
2019-08-20 11:30:00,22.99,23.04,22.97,22.98,134518.0,20.3252,20.3694,20.3075,20.3164,134518.0
2019-08-20 11:40:00,22.98,23.0,22.95,23.0,91821.0,20.3164,20.3341,20.2898,20.3341,91821.0
2019-08-20 11:50:00,22.99,23.0,22.96,22.97,92481.0,20.3252,20.3341,20.2987,20.3075,92481.0
2019-08-20 12:00:00,22.98,22.99,22.93,22.94,73267.0,20.3164,20.3252,20.2722,20.281,73267.0
2019-08-20 12:10:00,22.95,22.98,22.94,22.95,96369.0,20.2898,20.3164,20.281,20.2898,96369.0
2019-08-20 12:20:00,22.96,23.02,22.94,23.0,108298.0,20.2987,20.3517,20.281,20.3341,108298.0
2019-08-20 12:30:00,23.0,23.01,22.98,23.01,139398.0,20.3341,20.3429,20.3164,20.3429,139398.0
2019-08-20 12:40:00,23.0,23.03,22.98,22.99,150312.0,20.3341,20.3606,20.3164,20.3252,150312.0
2019-08-20 12:50:00,22.99,23.06,22.98,23.04,111622.0,20.3252,20.3871,20.3164,20.3694,111622.0
2019-08-20 13:00:00,23.03,23.04,23.0,23.02,53846.0,20.3606,20.3694,20.3341,20.3517,53846.0
2019-08-20 13:10:00,23.02,23.02,22.98,23.0,45312.0,20.3517,20.3517,20.3164,20.3341,45312.0
2019-08-20 13:20:00,23.0,23.03,22.99,23.0,203397.0,20.3341,20.3606,20.3252,20.3341,203397.0
2019-08-20 13:30:00,23.0,23.01,22.95,22.96,77579.0,20.3341,20.3429,20.2898,20.2987,77579.0
2019-08-20 13:40:00,22.96,22.99,22.94,22.96,90418.0,20.2987,20.3252,20.281,20.2987,90418.0
2019-08-20 13:50:00,22.96,23.02,22.95,22.98,136992.0,20.2987,20.3517,20.2898,20.3164,136992.0
2019-08-20 14:00:00,22.99,23.01,22.97,22.98,139168.0,20.3252,20.3429,20.3075,20.3164,139168.0
2019-08-20 14:10:00,22.98,23.0,22.97,23.0,59075.0,20.3164,20.3341,20.3075,20.3341,59075.0
2019-08-20 14:20:00,23.0,23.02,22.98,23.02,207765.0,20.3341,20.3517,20.3164,20.3517,207765.0
2019-08-20 14:30:00,23.01,23.03,22.93,22.94,264201.0,20.3429,20.3606,20.2722,20.281,264201.0
2019-08-20 14:40:00,22.93,22.94,22.88,22.88,163186.0,20.2722,20.281,20.228,20.228,163186.0
2019-08-20 14:50:00,22.88,22.91,22.88,22.9,77416.0,20.228,20.2545,20.228,20.2456,77416.0
2019-08-20 15:00:00,22.9,22.9,22.85,22.86,72760.0,20.2456,20.2456,20.2014,20.2103,72760.0
2019-08-20 15:10:00,22.86,22.9,22.85,22.87,109373.0,20.2103,20.2456,20.2014,20.2191,109373.0
2019-08-20 15:20:00,22.87,22.9,22.87,22.9,59411.0,20.2191,20.2456,20.2191,20.2456,59411.0
2019-08-20 15:30:00,22.9,22.93,22.89,22.92,160813.0,20.2456,20.2722,20.2368,20.2633,160813.0
2019-08-20 15:40:00,22.92,22.97,22.9,22.93,246803.0,20.2633,20.3075,20.2456,20.2722,246803.0
2019-08-20 15:50:00,22.92,22.93,22.89,22.92,567808.0,20.2633,20.2722,20.2368,20.2633,567808.0
2019-08-21 09:30:00,23.08,23.19,23.03,23.16,287091.0,20.4048,20.502,20.3606,20.4755,287091.0
2019-08-21 09:40:00,23.16,23.34,23.12,23.25,277767.0,20.4755,20.6346,20.4401,20.5551,277767.0
2019-08-21 09:50:00,23.25,23.3,23.18,23.27,71145.0,20.5551,20.5993,20.4932,20.5728,71145.0
2019-08-21 10:00:00,23.27,23.33,23.21,23.3,117467.0,20.5728,20.6258,20.5197,20.5993,117467.0
2019-08-21 10:10:00,23.3,23.33,23.22,23.24,262276.0,20.5993,20.6258,20.5286,20.5462,262276.0
2019-08-21 10:20:00,23.24,23.28,23.19,23.2,166547.0,20.5462,20.5816,20.502,20.5109,166547.0
2019-08-21 10:30:00,23.19,23.22,23.05,23.1,206831.0,20.502,20.5286,20.3783,20.4225,206831.0
2019-08-21 10:40:00,23.11,23.14,23.09,23.1,150719.0,20.4313,20.4578,20.4136,20.4225,150719.0
2019-08-21 10:50:00,23.1,23.18,23.1,23.13,164150.0,20.4225,20.4932,20.4225,20.449,164150.0
2019-08-21 11:00:00,23.14,23.18,23.09,23.14,143799.0,20.4578,20.4932,20.4136,20.4578,143799.0
2019-08-21 11:10:00,23.14,23.17,23.13,23.14,126428.0,20.4578,20.4843,20.449,20.4578,126428.0
2019-08-21 11:20:00,23.14,23.2,23.14,23.17,111385.0,20.4578,20.5109,20.4578,20.4843,111385.0
2019-08-21 11:30:00,23.16,23.22,23.15,23.21,88363.0,20.4755,20.5286,20.4667,20.5197,88363.0
2019-08-21 11:40:00,23.22,23.29,23.21,23.26,162528.0,20.5286,20.5904,20.5197,20.5639,162528.0
2019-08-21 11:50:00,23.26,23.33,23.24,23.31,158584.0,20.5639,20.6258,20.5462,20.6081,158584.0
2019-08-21 12:00:00,23.31,23.34,23.29,23.34,136378.0,20.6081,20.6346,20.5904,20.6346,136378.0
2019-08-21 12:10:00,23.34,23.39,23.28,23.29,216797.0,20.6346,20.6788,20.5816,20.5904,216797.0
2019-08-21 12:20:00,23.28,23.29,23.23,23.23,71056.0,20.5816,20.5904,20.5374,20.5374,71056.0
2019-08-21 12:30:00,23.23,23.32,23.23,23.32,123765.0,20.5374,20.617,20.5374,20.617,123765.0
2019-08-21 12:40:00,23.32,23.34,23.28,23.3,98353.0,20.617,20.6346,20.5816,20.5993,98353.0
2019-08-21 12:50:00,23.3,23.32,23.27,23.3,74665.0,20.5993,20.617,20.5728,20.5993,74665.0
2019-08-21 13:00:00,23.31,23.32,23.3,23.3,69831.0,20.6081,20.617,20.5993,20.5993,69831.0
2019-08-21 13:10:00,23.31,23.32,23.25,23.26,68931.0,20.6081,20.617,20.5551,20.5639,68931.0
2019-08-21 13:20:00,23.26,23.28,23.23,23.24,37702.0,20.5639,20.5816,20.5374,20.5462,37702.0
2019-08-21 13:30:00,23.24,23.24,23.22,23.23,40677.0,20.5462,20.5462,20.5286,20.5374,40677.0
2019-08-21 13:40:00,23.24,23.25,23.2,23.22,45660.0,20.5462,20.5551,20.5109,20.5286,45660.0
2019-08-21 13:50:00,23.22,23.23,23.19,23.22,51147.0,20.5286,20.5374,20.502,20.5286,51147.0
2019-08-21 14:00:00,23.21,23.24,23.18,23.19,66702.0,20.5197,20.5462,20.4932,20.502,66702.0
2019-08-21 14:10:00,23.2,23.23,23.16,23.21,61474.0,20.5109,20.5374,20.4755,20.5197,61474.0
2019-08-21 14:20:00,23.21,23.25,23.21,23.25,50324.0,20.5197,20.5551,20.5197,20.5551,50324.0
2019-08-21 14:30:00,23.25,23.26,23.22,23.24,153491.0,20.5551,20.5639,20.5286,20.5462,153491.0
2019-08-21 14:40:00,23.24,23.25,23.23,23.23,52202.0,20.5462,20.5551,20.5374,20.5374,52202.0
2019-08-21 14:50:00,23.24,23.3,23.22,23.29,113365.0,20.5462,20.5993,20.5286,20.5904,113365.0
2019-08-21 15:00:00,23.29,23.32,23.27,23.32,117414.0,20.5904,20.617,20.5728,20.617,117414.0
2019-08-21 15:10:00,23.32,23.34,23.3,23.3,96543.0,20.617,20.6346,20.5993,20.5993,96543.0
2019-08-21 15:20:00,23.3,23.31,23.29,23.3,45276.0,20.5993,20.6081,20.5904,20.5993,45276.0
2019-08-21 15:30:00,23.3,23.36,23.3,23.36,186719.0,20.5993,20.6523,20.5993,20.6523,186719.0
2019-08-21 15:40:00,23.36,23.39,23.32,23.33,212886.0,20.6523,20.6788,20.617,20.6258,212886.0
2019-08-21 15:50:00,23.33,23.37,23.32,23.34,487878.0,20.6258,20.6612,20.617,20.6346,487878.0
2019-08-22 09:30:00,23.4,23.52,23.24,23.48,220903.0,20.6877,20.7938,20.5462,20.7584,220903.0
2019-08-22 09:40:00,23.48,23.51,23.39,23.48,160625.0,20.7584,20.7849,20.6788,20.7584,160625.0
2019-08-22 09:50:00,23.49,23.56,23.46,23.55,173995.0,20.7673,20.8291,20.7407,20.8203,173995.0
2019-08-22 10:00:00,23.55,23.66,23.53,23.58,206714.0,20.8203,20.9176,20.8026,20.8468,206714.0
2019-08-22 10:10:00,23.58,23.68,23.55,23.65,123384.0,20.8468,20.9352,20.8203,20.9087,123384.0
2019-08-22 10:20:00,23.64,23.71,23.56,23.59,148216.0,20.8999,20.9618,20.8291,20.8557,148216.0
2019-08-22 10:30:00,23.59,23.6,23.51,23.55,126510.0,20.8557,20.8645,20.7849,20.8203,126510.0
2019-08-22 10:40:00,23.55,23.56,23.46,23.48,130273.0,20.8203,20.8291,20.7407,20.7584,130273.0
2019-08-22 10:50:00,23.47,23.51,23.43,23.5,119482.0,20.7496,20.7849,20.7142,20.7761,119482.0
2019-08-22 11:00:00,23.5,23.6,23.49,23.6,102066.0,20.7761,20.8645,20.7673,20.8645,102066.0
2019-08-22 11:10:00,23.6,23.6,23.56,23.6,92364.0,20.8645,20.8645,20.8291,20.8645,92364.0
2019-08-22 11:20:00,23.59,23.66,23.57,23.59,235993.0,20.8557,20.9176,20.838,20.8557,235993.0
2019-08-22 11:30:00,23.6,23.68,23.59,23.6,152983.0,20.8645,20.9352,20.8557,20.8645,152983.0
2019-08-22 11:40:00,23.61,23.65,23.57,23.62,161756.0,20.8733,20.9087,20.838,20.8822,161756.0
2019-08-22 11:50:00,23.61,23.63,23.56,23.57,129763.0,20.8733,20.891,20.8291,20.838,129763.0
2019-08-22 12:00:00,23.57,23.62,23.56,23.56,178160.0,20.838,20.8822,20.8291,20.8291,178160.0
2019-08-22 12:10:00,23.56,23.58,23.52,23.58,101219.0,20.8291,20.8468,20.7938,20.8468,101219.0
2019-08-22 12:20:00,23.58,23.6,23.55,23.59,89164.0,20.8468,20.8645,20.8203,20.8557,89164.0
2019-08-22 12:30:00,23.59,23.6,23.48,23.48,78675.0,20.8557,20.8645,20.7584,20.7584,78675.0
2019-08-22 12:40:00,23.48,23.55,23.48,23.52,106857.0,20.7584,20.8203,20.7584,20.7938,106857.0
2019-08-22 12:50:00,23.52,23.55,23.5,23.55,71217.0,20.7938,20.8203,20.7761,20.8203,71217.0
2019-08-22 13:00:00,23.54,23.67,23.54,23.64,144042.0,20.8115,20.9264,20.8115,20.8999,144042.0
2019-08-22 13:10:00,23.64,23.65,23.59,23.59,62092.0,20.8999,20.9087,20.8557,20.8557,62092.0
2019-08-22 13:20:00,23.59,23.63,23.59,23.61,66471.0,20.8557,20.891,20.8557,20.8733,66471.0
2019-08-22 13:30:00,23.61,23.64,23.58,23.6,62648.0,20.8733,20.8999,20.8468,20.8645,62648.0
2019-08-22 13:40:00,23.61,23.62,23.55,23.55,81063.0,20.8733,20.8822,20.8203,20.8203,81063.0
2019-08-22 13:50:00,23.55,23.58,23.53,23.58,86405.0,20.8203,20.8468,20.8026,20.8468,86405.0
2019-08-22 14:00:00,23.58,23.58,23.53,23.55,89753.0,20.8468,20.8468,20.8026,20.8203,89753.0
2019-08-22 14:10:00,23.55,23.58,23.54,23.55,82543.0,20.8203,20.8468,20.8115,20.8203,82543.0
2019-08-22 14:20:00,23.55,23.57,23.54,23.55,51107.0,20.8203,20.838,20.8115,20.8203,51107.0
2019-08-22 14:30:00,23.55,23.57,23.53,23.56,57360.0,20.8203,20.838,20.8026,20.8291,57360.0
2019-08-22 14:40:00,23.57,23.64,23.55,23.63,104422.0,20.838,20.8999,20.8203,20.891,104422.0
2019-08-22 14:50:00,23.62,23.64,23.58,23.64,87937.0,20.8822,20.8999,20.8468,20.8999,87937.0
2019-08-22 15:00:00,23.64,23.64,23.61,23.61,91408.0,20.8999,20.8999,20.8733,20.8733,91408.0
2019-08-22 15:10:00,23.61,23.64,23.59,23.61,134881.0,20.8733,20.8999,20.8557,20.8733,134881.0
2019-08-22 15:20:00,23.61,23.62,23.57,23.61,188470.0,20.8733,20.8822,20.838,20.8733,188470.0
2019-08-22 15:30:00,23.62,23.68,23.59,23.67,162027.0,20.8822,20.9352,20.8557,20.9264,162027.0
2019-08-22 15:40:00,23.67,23.7,23.64,23.65,219828.0,20.9264,20.9529,20.8999,20.9087,219828.0
2019-08-22 15:50:00,23.65,23.73,23.65,23.67,604164.0,20.9087,20.9794,20.9087,20.9264,604164.0
2019-08-23 09:30:00,23.59,23.59,23.35,23.46,189274.0,20.8557,20.8557,20.6435,20.7407,189274.0
2019-08-23 09:40:00,23.47,23.57,23.43,23.49,98159.0,20.7496,20.838,20.7142,20.7673,98159.0
2019-08-23 09:50:00,23.48,23.61,23.48,23.54,98292.0,20.7584,20.8733,20.7584,20.8115,98292.0
2019-08-23 10:00:00,23.54,23.63,23.53,23.63,183648.0,20.8115,20.891,20.8026,20.891,183648.0
2019-08-23 10:10:00,23.62,23.67,23.47,23.67,240130.0,20.8822,20.9264,20.7496,20.9264,240130.0
2019-08-23 10:20:00,23.67,23.67,23.54,23.57,98721.0,20.9264,20.9264,20.8115,20.838,98721.0
2019-08-23 10:30:00,23.57,23.64,23.57,23.62,102689.0,20.838,20.8999,20.838,20.8822,102689.0
2019-08-23 10:40:00,23.62,23.65,23.55,23.56,104336.0,20.8822,20.9087,20.8203,20.8291,104336.0
2019-08-23 10:50:00,23.57,23.69,23.57,23.66,126789.0,20.838,20.9441,20.838,20.9176,126789.0
2019-08-23 11:00:00,23.67,23.68,23.41,23.43,379974.0,20.9264,20.9352,20.6965,20.7142,379974.0
2019-08-23 11:10:00,23.42,23.54,23.38,23.5,169265.0,20.7054,20.8115,20.67,20.7761,169265.0
2019-08-23 11:20:00,23.51,23.54,23.41,23.41,134065.0,20.7849,20.8115,20.6965,20.6965,134065.0
2019-08-23 11:30:00,23.41,23.43,23.34,23.41,90041.0,20.6965,20.7142,20.6346,20.6965,90041.0
2019-08-23 11:40:00,23.41,23.42,23.38,23.39,99271.0,20.6965,20.7054,20.67,20.6788,99271.0
2019-08-23 11:50:00,23.39,23.42,23.36,23.38,86882.0,20.6788,20.7054,20.6523,20.67,86882.0
2019-08-23 12:00:00,23.38,23.39,23.3,23.34,115894.0,20.67,20.6788,20.5993,20.6346,115894.0
2019-08-23 12:10:00,23.34,23.41,23.34,23.39,170410.0,20.6346,20.6965,20.6346,20.6788,170410.0
2019-08-23 12:20:00,23.38,23.39,23.34,23.35,147013.0,20.67,20.6788,20.6346,20.6435,147013.0
2019-08-23 12:30:00,23.35,23.41,23.34,23.38,117198.0,20.6435,20.6965,20.6346,20.67,117198.0
2019-08-23 12:40:00,23.38,23.39,23.32,23.34,158757.0,20.67,20.6788,20.617,20.6346,158757.0
2019-08-23 12:50:00,23.34,23.36,23.3,23.31,137117.0,20.6346,20.6523,20.5993,20.6081,137117.0
2019-08-23 13:00:00,23.3,23.34,23.27,23.29,164802.0,20.5993,20.6346,20.5728,20.5904,164802.0
2019-08-23 13:10:00,23.28,23.36,23.28,23.34,101478.0,20.5816,20.6523,20.5816,20.6346,101478.0
2019-08-23 13:20:00,23.34,23.35,23.31,23.35,77998.0,20.6346,20.6435,20.6081,20.6435,77998.0
2019-08-23 13:30:00,23.35,23.39,23.32,23.38,98723.0,20.6435,20.6788,20.617,20.67,98723.0
2019-08-23 13:40:00,23.37,23.4,23.35,23.38,80962.0,20.6612,20.6877,20.6435,20.67,80962.0
2019-08-23 13:50:00,23.38,23.45,23.38,23.43,85617.0,20.67,20.7319,20.67,20.7142,85617.0
2019-08-23 14:00:00,23.43,23.45,23.4,23.43,71508.0,20.7142,20.7319,20.6877,20.7142,71508.0
2019-08-23 14:10:00,23.42,23.45,23.38,23.39,101519.0,20.7054,20.7319,20.67,20.6788,101519.0
2019-08-23 14:20:00,23.4,23.42,23.38,23.39,65127.0,20.6877,20.7054,20.67,20.6788,65127.0
2019-08-23 14:30:00,23.38,23.41,23.36,23.37,131945.0,20.67,20.6965,20.6523,20.6612,131945.0
2019-08-23 14:40:00,23.37,23.4,23.34,23.39,67585.0,20.6612,20.6877,20.6346,20.6788,67585.0
2019-08-23 14:50:00,23.38,23.44,23.38,23.44,91621.0,20.67,20.7231,20.67,20.7231,91621.0
2019-08-23 15:00:00,23.44,23.46,23.42,23.43,113176.0,20.7231,20.7407,20.7054,20.7142,113176.0
2019-08-23 15:10:00,23.43,23.44,23.38,23.41,147528.0,20.7142,20.7231,20.67,20.6965,147528.0
2019-08-23 15:20:00,23.41,23.42,23.39,23.42,85520.0,20.6965,20.7054,20.6788,20.7054,85520.0
2019-08-23 15:30:00,23.42,23.43,23.35,23.37,181826.0,20.7054,20.7142,20.6435,20.6612,181826.0
2019-08-23 15:40:00,23.37,23.4,23.33,23.33,301315.0,20.6612,20.6877,20.6258,20.6258,301315.0
2019-08-23 15:50:00,23.34,23.34,23.22,23.3,808248.0,20.6346,20.6346,20.5286,20.5993,808248.0
2019-08-26 09:30:00,23.42,23.64,23.41,23.55,209888.0,20.7054,20.8999,20.6965,20.8203,209888.0
2019-08-26 09:40:00,23.56,23.57,23.46,23.48,104759.0,20.8291,20.838,20.7407,20.7584,104759.0
2019-08-26 09:50:00,23.5,23.64,23.5,23.61,99654.0,20.7761,20.8999,20.7761,20.8733,99654.0
2019-08-26 10:00:00,23.61,23.62,23.52,23.52,63409.0,20.8733,20.8822,20.7938,20.7938,63409.0
2019-08-26 10:10:00,23.51,23.52,23.43,23.45,94057.0,20.7849,20.7938,20.7142,20.7319,94057.0
2019-08-26 10:20:00,23.44,23.5,23.42,23.48,86162.0,20.7231,20.7761,20.7054,20.7584,86162.0
2019-08-26 10:30:00,23.49,23.56,23.45,23.56,114730.0,20.7673,20.8291,20.7319,20.8291,114730.0
2019-08-26 10:40:00,23.56,23.57,23.5,23.53,88272.0,20.8291,20.838,20.7761,20.8026,88272.0
2019-08-26 10:50:00,23.53,23.55,23.47,23.48,36773.0,20.8026,20.8203,20.7496,20.7584,36773.0
2019-08-26 11:00:00,23.47,23.52,23.46,23.51,81026.0,20.7496,20.7938,20.7407,20.7849,81026.0
2019-08-26 11:10:00,23.52,23.59,23.51,23.58,69868.0,20.7938,20.8557,20.7849,20.8468,69868.0
2019-08-26 11:20:00,23.58,23.68,23.57,23.64,102741.0,20.8468,20.9352,20.838,20.8999,102741.0
2019-08-26 11:30:00,23.63,23.69,23.61,23.66,88329.0,20.891,20.9441,20.8733,20.9176,88329.0
2019-08-26 11:40:00,23.66,23.69,23.63,23.69,67276.0,20.9176,20.9441,20.891,20.9441,67276.0
2019-08-26 11:50:00,23.69,23.73,23.68,23.71,61282.0,20.9441,20.9794,20.9352,20.9618,61282.0
2019-08-26 12:00:00,23.71,23.72,23.66,23.71,73916.0,20.9618,20.9706,20.9176,20.9618,73916.0
2019-08-26 12:10:00,23.71,23.71,23.67,23.68,52711.0,20.9618,20.9618,20.9264,20.9352,52711.0
2019-08-26 12:20:00,23.68,23.73,23.68,23.7,134774.0,20.9352,20.9794,20.9352,20.9529,134774.0
2019-08-26 12:30:00,23.7,23.74,23.69,23.74,162259.0,20.9529,20.9883,20.9441,20.9883,162259.0
2019-08-26 12:40:00,23.74,23.76,23.72,23.73,86377.0,20.9883,21.006,20.9706,20.9794,86377.0
2019-08-26 12:50:00,23.73,23.77,23.73,23.76,81564.0,20.9794,21.0148,20.9794,21.006,81564.0
2019-08-26 13:00:00,23.76,23.8,23.75,23.8,78784.0,21.006,21.0413,20.9971,21.0413,78784.0
2019-08-26 13:10:00,23.8,23.8,23.74,23.75,70541.0,21.0413,21.0413,20.9883,20.9971,70541.0
2019-08-26 13:20:00,23.75,23.78,23.74,23.77,62823.0,20.9971,21.0236,20.9883,21.0148,62823.0
2019-08-26 13:30:00,23.77,23.79,23.75,23.79,94734.0,21.0148,21.0325,20.9971,21.0325,94734.0
2019-08-26 13:40:00,23.78,23.79,23.76,23.79,50823.0,21.0236,21.0325,21.006,21.0325,50823.0
2019-08-26 13:50:00,23.78,23.79,23.75,23.76,49877.0,21.0236,21.0325,20.9971,21.006,49877.0
2019-08-26 14:00:00,23.76,23.76,23.72,23.74,189125.0,21.006,21.006,20.9706,20.9883,189125.0
2019-08-26 14:10:00,23.74,23.74,23.71,23.71,42818.0,20.9883,20.9883,20.9618,20.9618,42818.0
2019-08-26 14:20:00,23.71,23.73,23.69,23.73,88007.0,20.9618,20.9794,20.9441,20.9794,88007.0
2019-08-26 14:30:00,23.73,23.79,23.7,23.78,91169.0,20.9794,21.0325,20.9529,21.0236,91169.0
2019-08-26 14:40:00,23.78,23.81,23.76,23.79,91739.0,21.0236,21.0502,21.006,21.0325,91739.0
2019-08-26 14:50:00,23.79,23.8,23.77,23.79,72321.0,21.0325,21.0413,21.0148,21.0325,72321.0
2019-08-26 15:00:00,23.79,23.83,23.77,23.79,128987.0,21.0325,21.0678,21.0148,21.0325,128987.0
2019-08-26 15:10:00,23.78,23.86,23.78,23.84,146302.0,21.0236,21.0944,21.0236,21.0767,146302.0
2019-08-26 15:20:00,23.84,23.85,23.83,23.85,95435.0,21.0767,21.0855,21.0678,21.0855,95435.0
2019-08-26 15:30:00,23.85,23.9,23.84,23.86,247705.0,21.0855,21.1297,21.0767,21.0944,247705.0
2019-08-26 15:40:00,23.86,23.9,23.85,23.89,249475.0,21.0944,21.1297,21.0855,21.1209,249475.0
2019-08-26 15:50:00,23.89,23.93,23.87,23.93,538888.0,21.1209,21.1563,21.1032,21.1563,538888.0
2019-08-27 09:30:00,24.0,24.09,23.85,23.9,249720.0,21.2181,21.2977,21.0855,21.1297,249720.0
2019-08-27 09:40:00,23.89,23.96,23.83,23.91,208809.0,21.1209,21.1828,21.0678,21.1386,208809.0
2019-08-27 09:50:00,23.91,23.91,23.72,23.8,535806.0,21.1386,21.1386,20.9706,21.0413,535806.0
2019-08-27 10:00:00,23.8,23.83,23.64,23.68,302693.0,21.0413,21.0678,20.8999,20.9352,302693.0
2019-08-27 10:10:00,23.68,23.68,23.58,23.58,188055.0,20.9352,20.9352,20.8468,20.8468,188055.0
2019-08-27 10:20:00,23.59,23.66,23.57,23.58,185065.0,20.8557,20.9176,20.838,20.8468,185065.0
2019-08-27 10:30:00,23.57,23.63,23.57,23.58,164174.0,20.838,20.891,20.838,20.8468,164174.0
2019-08-27 10:40:00,23.58,23.6,23.48,23.48,185199.0,20.8468,20.8645,20.7584,20.7584,185199.0
2019-08-27 10:50:00,23.48,23.51,23.37,23.39,413990.0,20.7584,20.7849,20.6612,20.6788,413990.0
2019-08-27 11:00:00,23.39,23.44,23.33,23.34,351103.0,20.6788,20.7231,20.6258,20.6346,351103.0
2019-08-27 11:10:00,23.34,23.36,23.29,23.29,320758.0,20.6346,20.6523,20.5904,20.5904,320758.0
2019-08-27 11:20:00,23.29,23.33,23.26,23.3,169275.0,20.5904,20.6258,20.5639,20.5993,169275.0
2019-08-27 11:30:00,23.29,23.34,23.28,23.34,130143.0,20.5904,20.6346,20.5816,20.6346,130143.0
2019-08-27 11:40:00,23.34,23.41,23.33,23.39,147363.0,20.6346,20.6965,20.6258,20.6788,147363.0
2019-08-27 11:50:00,23.4,23.41,23.33,23.35,134757.0,20.6877,20.6965,20.6258,20.6435,134757.0
2019-08-27 12:00:00,23.34,23.37,23.3,23.32,211005.0,20.6346,20.6612,20.5993,20.617,211005.0
2019-08-27 12:10:00,23.33,23.33,23.3,23.3,117715.0,20.6258,20.6258,20.5993,20.5993,117715.0
2019-08-27 12:20:00,23.31,23.44,23.3,23.43,538153.0,20.6081,20.7231,20.5993,20.7142,538153.0
2019-08-27 12:30:00,23.43,23.44,23.33,23.33,114999.0,20.7142,20.7231,20.6258,20.6258,114999.0
2019-08-27 12:40:00,23.33,23.34,23.28,23.28,134167.0,20.6258,20.6346,20.5816,20.5816,134167.0
2019-08-27 12:50:00,23.28,23.29,23.22,23.22,284625.0,20.5816,20.5904,20.5286,20.5286,284625.0
2019-08-27 13:00:00,23.22,23.28,23.21,23.25,114104.0,20.5286,20.5816,20.5197,20.5551,114104.0
2019-08-27 13:10:00,23.25,23.26,23.22,23.22,111331.0,20.5551,20.5639,20.5286,20.5286,111331.0
2019-08-27 13:20:00,23.23,23.32,23.22,23.31,176234.0,20.5374,20.617,20.5286,20.6081,176234.0
2019-08-27 13:30:00,23.31,23.35,23.29,23.34,121463.0,20.6081,20.6435,20.5904,20.6346,121463.0
2019-08-27 13:40:00,23.33,23.34,23.3,23.31,83421.0,20.6258,20.6346,20.5993,20.6081,83421.0
2019-08-27 13:50:00,23.3,23.31,23.27,23.28,86462.0,20.5993,20.6081,20.5728,20.5816,86462.0
2019-08-27 14:00:00,23.27,23.29,23.24,23.26,106433.0,20.5728,20.5904,20.5462,20.5639,106433.0
2019-08-27 14:10:00,23.26,23.26,23.23,23.23,89455.0,20.5639,20.5639,20.5374,20.5374,89455.0
2019-08-27 14:20:00,23.24,23.24,23.18,23.2,145347.0,20.5462,20.5462,20.4932,20.5109,145347.0
2019-08-27 14:30:00,23.2,23.23,23.19,23.21,123449.0,20.5109,20.5374,20.502,20.5197,123449.0
2019-08-27 14:40:00,23.21,23.22,23.19,23.21,97354.0,20.5197,20.5286,20.502,20.5197,97354.0
2019-08-27 14:50:00,23.21,23.23,23.17,23.19,301300.0,20.5197,20.5374,20.4843,20.502,301300.0
2019-08-27 15:00:00,23.2,23.26,23.18,23.23,143796.0,20.5109,20.5639,20.4932,20.5374,143796.0
2019-08-27 15:10:00,23.22,23.22,23.14,23.14,156808.0,20.5286,20.5286,20.4578,20.4578,156808.0
2019-08-27 15:20:00,23.14,23.18,23.13,23.17,195762.0,20.4578,20.4932,20.449,20.4843,195762.0
2019-08-27 15:30:00,23.17,23.19,23.14,23.19,194407.0,20.4843,20.502,20.4578,20.502,194407.0
2019-08-27 15:40:00,23.19,23.21,23.18,23.2,240304.0,20.502,20.5197,20.4932,20.5109,240304.0
2019-08-27 15:50:00,23.19,23.19,23.1,23.12,952249.0,20.502,20.502,20.4225,20.4401,952249.0
2019-08-28 09:30:00,23.13,23.13,23.02,23.12,230911.0,20.449,20.449,20.3517,20.4401,230911.0
2019-08-28 09:40:00,23.12,23.21,23.08,23.21,158446.0,20.4401,20.5197,20.4048,20.5197,158446.0
2019-08-28 09:50:00,23.21,23.25,23.18,23.2,229969.0,20.5197,20.5551,20.4932,20.5109,229969.0
2019-08-28 10:00:00,23.2,23.25,23.18,23.2,376219.0,20.5109,20.5551,20.4932,20.5109,376219.0
2019-08-28 10:10:00,23.21,23.25,23.16,23.23,134485.0,20.5197,20.5551,20.4755,20.5374,134485.0
2019-08-28 10:20:00,23.23,23.3,23.2,23.3,101155.0,20.5374,20.5993,20.5109,20.5993,101155.0
2019-08-28 10:30:00,23.3,23.38,23.3,23.38,133056.0,20.5993,20.67,20.5993,20.67,133056.0
2019-08-28 10:40:00,23.38,23.42,23.36,23.41,103721.0,20.67,20.7054,20.6523,20.6965,103721.0
2019-08-28 10:50:00,23.41,23.44,23.36,23.38,246669.0,20.6965,20.7231,20.6523,20.67,246669.0
2019-08-28 11:00:00,23.38,23.5,23.38,23.46,122331.0,20.67,20.7761,20.67,20.7407,122331.0
2019-08-28 11:10:00,23.46,23.47,23.41,23.44,92550.0,20.7407,20.7496,20.6965,20.7231,92550.0
2019-08-28 11:20:00,23.43,23.52,23.42,23.5,155836.0,20.7142,20.7938,20.7054,20.7761,155836.0
2019-08-28 11:30:00,23.5,23.54,23.46,23.52,81012.0,20.7761,20.8115,20.7407,20.7938,81012.0
2019-08-28 11:40:00,23.53,23.58,23.51,23.56,111181.0,20.8026,20.8468,20.7849,20.8291,111181.0
2019-08-28 11:50:00,23.56,23.57,23.53,23.55,63642.0,20.8291,20.838,20.8026,20.8203,63642.0
2019-08-28 12:00:00,23.55,23.56,23.51,23.55,79265.0,20.8203,20.8291,20.7849,20.8203,79265.0
2019-08-28 12:10:00,23.55,23.57,23.54,23.56,77067.0,20.8203,20.838,20.8115,20.8291,77067.0
2019-08-28 12:20:00,23.55,23.62,23.55,23.59,343903.0,20.8203,20.8822,20.8203,20.8557,343903.0
2019-08-28 12:30:00,23.59,23.62,23.56,23.56,124870.0,20.8557,20.8822,20.8291,20.8291,124870.0
2019-08-28 12:40:00,23.56,23.6,23.55,23.58,143661.0,20.8291,20.8645,20.8203,20.8468,143661.0
2019-08-28 12:50:00,23.57,23.6,23.55,23.6,108164.0,20.838,20.8645,20.8203,20.8645,108164.0
2019-08-28 13:00:00,23.6,23.62,23.57,23.58,76619.0,20.8645,20.8822,20.838,20.8468,76619.0
2019-08-28 13:10:00,23.58,23.58,23.52,23.55,68270.0,20.8468,20.8468,20.7938,20.8203,68270.0
2019-08-28 13:20:00,23.55,23.57,23.53,23.54,62630.0,20.8203,20.838,20.8026,20.8115,62630.0
2019-08-28 13:30:00,23.54,23.61,23.53,23.59,52330.0,20.8115,20.8733,20.8026,20.8557,52330.0
2019-08-28 13:40:00,23.6,23.61,23.58,23.6,62829.0,20.8645,20.8733,20.8468,20.8645,62829.0
2019-08-28 13:50:00,23.6,23.61,23.57,23.57,77508.0,20.8645,20.8733,20.838,20.838,77508.0
2019-08-28 14:00:00,23.57,23.62,23.57,23.6,82777.0,20.838,20.8822,20.838,20.8645,82777.0
2019-08-28 14:10:00,23.6,23.61,23.53,23.55,157499.0,20.8645,20.8733,20.8026,20.8203,157499.0
2019-08-28 14:20:00,23.54,23.58,23.5,23.56,137545.0,20.8115,20.8468,20.7761,20.8291,137545.0
2019-08-28 14:30:00,23.56,23.57,23.54,23.54,59501.0,20.8291,20.838,20.8115,20.8115,59501.0
2019-08-28 14:40:00,23.54,23.55,23.53,23.54,51590.0,20.8115,20.8203,20.8026,20.8115,51590.0
2019-08-28 14:50:00,23.54,23.55,23.51,23.52,70308.0,20.8115,20.8203,20.7849,20.7938,70308.0
2019-08-28 15:00:00,23.52,23.53,23.49,23.49,98398.0,20.7938,20.8026,20.7673,20.7673,98398.0
2019-08-28 15:10:00,23.49,23.53,23.49,23.53,113065.0,20.7673,20.8026,20.7673,20.8026,113065.0
2019-08-28 15:20:00,23.53,23.53,23.5,23.5,85887.0,20.8026,20.8026,20.7761,20.7761,85887.0
2019-08-28 15:30:00,23.51,23.53,23.48,23.53,122338.0,20.7849,20.8026,20.7584,20.8026,122338.0
2019-08-28 15:40:00,23.53,23.53,23.5,23.51,189887.0,20.8026,20.8026,20.7761,20.7849,189887.0
2019-08-28 15:50:00,23.51,23.55,23.47,23.51,854636.0,20.7849,20.8203,20.7496,20.7849,854636.0
2019-08-29 09:30:00,23.74,23.98,23.71,23.93,305607.0,20.9883,21.2005,20.9618,21.1563,305607.0
2019-08-29 09:40:00,23.93,23.96,23.85,23.91,171756.0,21.1563,21.1828,21.0855,21.1386,171756.0
2019-08-29 09:50:00,23.91,23.97,23.87,23.88,128265.0,21.1386,21.1916,21.1032,21.1121,128265.0
2019-08-29 10:00:00,23.87,23.89,23.82,23.88,136163.0,21.1032,21.1209,21.059,21.1121,136163.0
2019-08-29 10:10:00,23.87,23.88,23.79,23.84,92088.0,21.1032,21.1121,21.0325,21.0767,92088.0
2019-08-29 10:20:00,23.84,23.88,23.81,23.88,101791.0,21.0767,21.1121,21.0502,21.1121,101791.0
2019-08-29 10:30:00,23.88,23.88,23.73,23.77,118264.0,21.1121,21.1121,20.9794,21.0148,118264.0
2019-08-29 10:40:00,23.76,23.78,23.75,23.77,59384.0,21.006,21.0236,20.9971,21.0148,59384.0
2019-08-29 10:50:00,23.77,23.8,23.76,23.79,86900.0,21.0148,21.0413,21.006,21.0325,86900.0
2019-08-29 11:00:00,23.79,23.82,23.77,23.8,204640.0,21.0325,21.059,21.0148,21.0413,204640.0
2019-08-29 11:10:00,23.8,23.87,23.8,23.86,62746.0,21.0413,21.1032,21.0413,21.0944,62746.0
2019-08-29 11:20:00,23.86,23.88,23.82,23.83,63622.0,21.0944,21.1121,21.059,21.0678,63622.0
2019-08-29 11:30:00,23.83,23.83,23.81,23.82,53420.0,21.0678,21.0678,21.0502,21.059,53420.0
2019-08-29 11:40:00,23.82,23.85,23.81,23.84,46857.0,21.059,21.0855,21.0502,21.0767,46857.0
2019-08-29 11:50:00,23.84,23.84,23.8,23.82,52785.0,21.0767,21.0767,21.0413,21.059,52785.0
2019-08-29 12:00:00,23.83,23.83,23.8,23.8,30504.0,21.0678,21.0678,21.0413,21.0413,30504.0
2019-08-29 12:10:00,23.81,23.82,23.79,23.82,64131.0,21.0502,21.059,21.0325,21.059,64131.0
2019-08-29 12:20:00,23.82,23.82,23.79,23.79,81828.0,21.059,21.059,21.0325,21.0325,81828.0
2019-08-29 12:30:00,23.79,23.8,23.74,23.76,63898.0,21.0325,21.0413,20.9883,21.006,63898.0
2019-08-29 12:40:00,23.75,23.78,23.71,23.72,92517.0,20.9971,21.0236,20.9618,20.9706,92517.0
2019-08-29 12:50:00,23.72,23.76,23.71,23.73,84706.0,20.9706,21.006,20.9618,20.9794,84706.0
2019-08-29 13:00:00,23.73,23.78,23.73,23.77,67800.0,20.9794,21.0236,20.9794,21.0148,67800.0
2019-08-29 13:10:00,23.77,23.77,23.75,23.77,55277.0,21.0148,21.0148,20.9971,21.0148,55277.0
2019-08-29 13:20:00,23.77,23.78,23.7,23.71,128983.0,21.0148,21.0236,20.9529,20.9618,128983.0
2019-08-29 13:30:00,23.72,23.75,23.69,23.69,117350.0,20.9706,20.9971,20.9441,20.9441,117350.0
2019-08-29 13:40:00,23.69,23.73,23.69,23.71,99700.0,20.9441,20.9794,20.9441,20.9618,99700.0
2019-08-29 13:50:00,23.71,23.71,23.68,23.7,85850.0,20.9618,20.9618,20.9352,20.9529,85850.0
2019-08-29 14:00:00,23.7,23.71,23.61,23.63,239017.0,20.9529,20.9618,20.8733,20.891,239017.0
2019-08-29 14:10:00,23.63,23.65,23.61,23.64,163869.0,20.891,20.9087,20.8733,20.8999,163869.0
2019-08-29 14:20:00,23.64,23.66,23.62,23.66,105798.0,20.8999,20.9176,20.8822,20.9176,105798.0
2019-08-29 14:30:00,23.66,23.68,23.65,23.67,74097.0,20.9176,20.9352,20.9087,20.9264,74097.0
2019-08-29 14:40:00,23.67,23.67,23.64,23.66,77084.0,20.9264,20.9264,20.8999,20.9176,77084.0
2019-08-29 14:50:00,23.66,23.68,23.64,23.64,130071.0,20.9176,20.9352,20.8999,20.8999,130071.0
2019-08-29 15:00:00,23.64,23.65,23.61,23.62,96843.0,20.8999,20.9087,20.8733,20.8822,96843.0
2019-08-29 15:10:00,23.61,23.65,23.61,23.64,97218.0,20.8733,20.9087,20.8733,20.8999,97218.0
2019-08-29 15:20:00,23.64,23.65,23.6,23.62,91655.0,20.8999,20.9087,20.8645,20.8822,91655.0
2019-08-29 15:30:00,23.62,23.65,23.61,23.64,126431.0,20.8822,20.9087,20.8733,20.8999,126431.0
2019-08-29 15:40:00,23.64,23.65,23.59,23.62,234520.0,20.8999,20.9087,20.8557,20.8822,234520.0
2019-08-29 15:50:00,23.61,23.68,23.61,23.68,509644.0,20.8733,20.9352,20.8733,20.9352,509644.0
2019-08-30 09:30:00,23.71,23.95,23.71,23.91,177212.0,20.9618,21.1739,20.9618,21.1386,177212.0
2019-08-30 09:40:00,23.91,23.92,23.81,23.88,87619.0,21.1386,21.1474,21.0502,21.1121,87619.0
2019-08-30 09:50:00,23.87,23.88,23.74,23.77,138573.0,21.1032,21.1121,20.9883,21.0148,138573.0
2019-08-30 10:00:00,23.77,23.83,23.74,23.82,52037.0,21.0148,21.0678,20.9883,21.059,52037.0
2019-08-30 10:10:00,23.83,23.83,23.75,23.78,91438.0,21.0678,21.0678,20.9971,21.0236,91438.0
2019-08-30 10:20:00,23.78,23.84,23.78,23.8,64350.0,21.0236,21.0767,21.0236,21.0413,64350.0
2019-08-30 10:30:00,23.8,23.8,23.73,23.73,80182.0,21.0413,21.0413,20.9794,20.9794,80182.0
2019-08-30 10:40:00,23.73,23.79,23.73,23.75,78642.0,20.9794,21.0325,20.9794,20.9971,78642.0
2019-08-30 10:50:00,23.75,23.75,23.7,23.73,86110.0,20.9971,20.9971,20.9529,20.9794,86110.0
2019-08-30 11:00:00,23.72,23.73,23.67,23.7,107426.0,20.9706,20.9794,20.9264,20.9529,107426.0
2019-08-30 11:10:00,23.7,23.71,23.64,23.68,78486.0,20.9529,20.9618,20.8999,20.9352,78486.0
2019-08-30 11:20:00,23.68,23.71,23.64,23.66,56288.0,20.9352,20.9618,20.8999,20.9176,56288.0
2019-08-30 11:30:00,23.66,23.73,23.65,23.73,72912.0,20.9176,20.9794,20.9087,20.9794,72912.0
2019-08-30 11:40:00,23.73,23.78,23.73,23.75,74158.0,20.9794,21.0236,20.9794,20.9971,74158.0
2019-08-30 11:50:00,23.76,23.81,23.75,23.79,50689.0,21.006,21.0502,20.9971,21.0325,50689.0
2019-08-30 12:00:00,23.79,23.84,23.78,23.82,51742.0,21.0325,21.0767,21.0236,21.059,51742.0
2019-08-30 12:10:00,23.82,23.85,23.81,23.85,41862.0,21.059,21.0855,21.0502,21.0855,41862.0
2019-08-30 12:20:00,23.85,23.88,23.81,23.83,81498.0,21.0855,21.1121,21.0502,21.0678,81498.0
2019-08-30 12:30:00,23.83,23.83,23.78,23.83,68547.0,21.0678,21.0678,21.0236,21.0678,68547.0
2019-08-30 12:40:00,23.82,23.87,23.81,23.85,63057.0,21.059,21.1032,21.0502,21.0855,63057.0
2019-08-30 12:50:00,23.85,23.9,23.84,23.88,55241.0,21.0855,21.1297,21.0767,21.1121,55241.0
2019-08-30 13:00:00,23.88,23.89,23.82,23.85,74166.0,21.1121,21.1209,21.059,21.0855,74166.0
2019-08-30 13:10:00,23.84,23.86,23.82,23.83,40358.0,21.0767,21.0944,21.059,21.0678,40358.0
2019-08-30 13:20:00,23.83,23.85,23.81,23.82,77836.0,21.0678,21.0855,21.0502,21.059,77836.0
2019-08-30 13:30:00,23.82,23.83,23.8,23.81,57798.0,21.059,21.0678,21.0413,21.0502,57798.0
2019-08-30 13:40:00,23.81,23.82,23.77,23.78,42660.0,21.0502,21.059,21.0148,21.0236,42660.0
2019-08-30 13:50:00,23.79,23.79,23.74,23.75,37143.0,21.0325,21.0325,20.9883,20.9971,37143.0
2019-08-30 14:00:00,23.75,23.79,23.74,23.78,66309.0,20.9971,21.0325,20.9883,21.0236,66309.0
2019-08-30 14:10:00,23.78,23.81,23.77,23.81,67018.0,21.0236,21.0502,21.0148,21.0502,67018.0
2019-08-30 14:20:00,23.81,23.81,23.77,23.78,56875.0,21.0502,21.0502,21.0148,21.0236,56875.0
2019-08-30 14:30:00,23.78,23.79,23.75,23.76,74820.0,21.0236,21.0325,20.9971,21.006,74820.0
2019-08-30 14:40:00,23.76,23.77,23.73,23.73,64349.0,21.006,21.0148,20.9794,20.9794,64349.0
2019-08-30 14:50:00,23.74,23.74,23.67,23.69,146941.0,20.9883,20.9883,20.9264,20.9441,146941.0
2019-08-30 15:00:00,23.68,23.69,23.62,23.62,151239.0,20.9352,20.9441,20.8822,20.8822,151239.0
2019-08-30 15:10:00,23.62,23.63,23.59,23.6,132407.0,20.8822,20.891,20.8557,20.8645,132407.0
2019-08-30 15:20:00,23.6,23.69,23.59,23.67,87020.0,20.8645,20.9441,20.8557,20.9264,87020.0
2019-08-30 15:30:00,23.68,23.68,23.62,23.63,158473.0,20.9352,20.9352,20.8822,20.891,158473.0
2019-08-30 15:40:00,23.62,23.67,23.62,23.66,153366.0,20.8822,20.9264,20.8822,20.9176,153366.0
2019-08-30 15:50:00,23.67,23.72,23.66,23.67,524962.0,20.9264,20.9706,20.9176,20.9264,524962.0
2019-09-03 09:30:00,23.49,23.51,23.36,23.48,268591.0,20.7673,20.7849,20.6523,20.7584,268591.0
2019-09-03 09:40:00,23.49,23.61,23.41,23.54,202871.0,20.7673,20.8733,20.6965,20.8115,202871.0
2019-09-03 09:50:00,23.55,23.59,23.45,23.47,106888.0,20.8203,20.8557,20.7319,20.7496,106888.0
2019-09-03 10:00:00,23.46,23.46,23.3,23.35,149162.0,20.7407,20.7407,20.5993,20.6435,149162.0
2019-09-03 10:10:00,23.35,23.41,23.32,23.41,253560.0,20.6435,20.6965,20.617,20.6965,253560.0
2019-09-03 10:20:00,23.41,23.53,23.38,23.53,183365.0,20.6965,20.8026,20.67,20.8026,183365.0
2019-09-03 10:30:00,23.53,23.55,23.46,23.54,115161.0,20.8026,20.8203,20.7407,20.8115,115161.0
2019-09-03 10:40:00,23.54,23.71,23.54,23.69,152728.0,20.8115,20.9618,20.8115,20.9441,152728.0
2019-09-03 10:50:00,23.69,23.77,23.68,23.72,169251.0,20.9441,21.0148,20.9352,20.9706,169251.0
2019-09-03 11:00:00,23.73,23.78,23.7,23.75,84226.0,20.9794,21.0236,20.9529,20.9971,84226.0
2019-09-03 11:10:00,23.75,23.81,23.7,23.81,133902.0,20.9971,21.0502,20.9529,21.0502,133902.0
2019-09-03 11:20:00,23.81,23.87,23.8,23.83,171277.0,21.0502,21.1032,21.0413,21.0678,171277.0
2019-09-03 11:30:00,23.83,23.87,23.78,23.81,250261.0,21.0678,21.1032,21.0236,21.0502,250261.0
2019-09-03 11:40:00,23.81,23.87,23.81,23.85,102470.0,21.0502,21.1032,21.0502,21.0855,102470.0
2019-09-03 11:50:00,23.85,23.85,23.79,23.82,58967.0,21.0855,21.0855,21.0325,21.059,58967.0
2019-09-03 12:00:00,23.82,23.84,23.79,23.81,75634.0,21.059,21.0767,21.0325,21.0502,75634.0
2019-09-03 12:10:00,23.81,23.9,23.81,23.89,155869.0,21.0502,21.1297,21.0502,21.1209,155869.0
2019-09-03 12:20:00,23.89,23.96,23.89,23.9,396170.0,21.1209,21.1828,21.1209,21.1297,396170.0
2019-09-03 12:30:00,23.89,23.95,23.89,23.93,361276.0,21.1209,21.1739,21.1209,21.1563,361276.0
2019-09-03 12:40:00,23.93,24.04,23.91,24.0,362076.0,21.1563,21.2535,21.1386,21.2181,362076.0
2019-09-03 12:50:00,23.99,24.01,23.91,23.94,86022.0,21.2093,21.227,21.1386,21.1651,86022.0
2019-09-03 13:00:00,23.93,23.96,23.91,23.95,89769.0,21.1563,21.1828,21.1386,21.1739,89769.0
2019-09-03 13:10:00,23.95,23.98,23.94,23.96,76956.0,21.1739,21.2005,21.1651,21.1828,76956.0
2019-09-03 13:20:00,23.96,23.97,23.92,23.95,70104.0,21.1828,21.1916,21.1474,21.1739,70104.0
2019-09-03 13:30:00,23.95,23.96,23.91,23.93,92912.0,21.1739,21.1828,21.1386,21.1563,92912.0
2019-09-03 13:40:00,23.93,23.95,23.91,23.92,89589.0,21.1563,21.1739,21.1386,21.1474,89589.0
2019-09-03 13:50:00,23.93,23.94,23.91,23.92,85179.0,21.1563,21.1651,21.1386,21.1474,85179.0
2019-09-03 14:00:00,23.93,23.97,23.91,23.96,74659.0,21.1563,21.1916,21.1386,21.1828,74659.0
2019-09-03 14:10:00,23.97,24.04,23.96,24.03,111785.0,21.1916,21.2535,21.1828,21.2447,111785.0
2019-09-03 14:20:00,24.04,24.04,24.0,24.02,90038.0,21.2535,21.2535,21.2181,21.2358,90038.0
2019-09-03 14:30:00,24.01,24.06,24.0,24.05,105172.0,21.227,21.2712,21.2181,21.2623,105172.0
2019-09-03 14:40:00,24.05,24.07,24.03,24.05,80348.0,21.2623,21.28,21.2447,21.2623,80348.0
2019-09-03 14:50:00,24.05,24.08,24.04,24.08,91296.0,21.2623,21.2889,21.2535,21.2889,91296.0
2019-09-03 15:00:00,24.08,24.08,24.04,24.05,79870.0,21.2889,21.2889,21.2535,21.2623,79870.0
2019-09-03 15:10:00,24.05,24.12,24.03,24.12,219012.0,21.2623,21.3242,21.2447,21.3242,219012.0
2019-09-03 15:20:00,24.12,24.13,24.08,24.08,195597.0,21.3242,21.3331,21.2889,21.2889,195597.0
2019-09-03 15:30:00,24.09,24.09,24.04,24.05,214471.0,21.2977,21.2977,21.2535,21.2623,214471.0
2019-09-03 15:40:00,24.04,24.09,24.03,24.05,293485.0,21.2535,21.2977,21.2447,21.2623,293485.0
2019-09-03 15:50:00,24.05,24.09,24.01,24.02,672741.0,21.2623,21.2977,21.227,21.2358,672741.0
2019-09-04 09:30:00,24.26,24.48,24.16,24.36,1046490.0,21.448,21.6425,21.3596,21.5364,1046490.0
2019-09-04 09:40:00,24.35,24.49,24.19,24.22,882648.0,21.5276,21.6513,21.3861,21.4126,882648.0
2019-09-04 09:50:00,24.22,24.45,24.2,24.3,555600.0,21.4126,21.616,21.395,21.4834,555600.0
2019-09-04 10:00:00,24.31,24.46,24.31,24.4,504262.0,21.4922,21.6248,21.4922,21.5718,504262.0
2019-09-04 10:10:00,24.39,24.45,24.17,24.21,318805.0,21.5629,21.616,21.3684,21.4038,318805.0
2019-09-04 10:20:00,24.22,24.3,24.16,24.21,389642.0,21.4126,21.4834,21.3596,21.4038,389642.0
2019-09-04 10:30:00,24.21,24.26,24.2,24.23,150178.0,21.4038,21.448,21.395,21.4215,150178.0
2019-09-04 10:40:00,24.23,24.25,24.19,24.23,175903.0,21.4215,21.4392,21.3861,21.4215,175903.0
2019-09-04 10:50:00,24.22,24.25,24.18,24.25,203171.0,21.4126,21.4392,21.3773,21.4392,203171.0
2019-09-04 11:00:00,24.25,24.29,24.23,24.27,189150.0,21.4392,21.4745,21.4215,21.4568,189150.0
2019-09-04 11:10:00,24.26,24.36,24.25,24.35,172147.0,21.448,21.5364,21.4392,21.5276,172147.0
2019-09-04 11:20:00,24.35,24.35,24.29,24.35,190581.0,21.5276,21.5276,21.4745,21.5276,190581.0
2019-09-04 11:30:00,24.35,24.38,24.34,24.37,116308.0,21.5276,21.5541,21.5187,21.5453,116308.0
2019-09-04 11:40:00,24.38,24.39,24.34,24.39,205155.0,21.5541,21.5629,21.5187,21.5629,205155.0
2019-09-04 11:50:00,24.39,24.39,24.33,24.36,132943.0,21.5629,21.5629,21.5099,21.5364,132943.0
2019-09-04 12:00:00,24.35,24.39,24.31,24.32,208772.0,21.5276,21.5629,21.4922,21.5011,208772.0
2019-09-04 12:10:00,24.31,24.38,24.3,24.37,324554.0,21.4922,21.5541,21.4834,21.5453,324554.0
2019-09-04 12:20:00,24.37,24.44,24.36,24.44,97314.0,21.5453,21.6071,21.5364,21.6071,97314.0
2019-09-04 12:30:00,24.45,24.47,24.42,24.47,110399.0,21.616,21.6337,21.5895,21.6337,110399.0
2019-09-04 12:40:00,24.47,24.48,24.44,24.47,67182.0,21.6337,21.6425,21.6071,21.6337,67182.0
2019-09-04 12:50:00,24.48,24.49,24.45,24.46,172344.0,21.6425,21.6513,21.616,21.6248,172344.0
2019-09-04 13:00:00,24.46,24.47,24.41,24.44,108618.0,21.6248,21.6337,21.5806,21.6071,108618.0
2019-09-04 13:10:00,24.44,24.44,24.39,24.43,102005.0,21.6071,21.6071,21.5629,21.5983,102005.0
2019-09-04 13:20:00,24.43,24.43,24.39,24.43,100879.0,21.5983,21.5983,21.5629,21.5983,100879.0
2019-09-04 13:30:00,24.43,24.45,24.42,24.43,110965.0,21.5983,21.616,21.5895,21.5983,110965.0
2019-09-04 13:40:00,24.43,24.44,24.37,24.39,82803.0,21.5983,21.6071,21.5453,21.5629,82803.0
2019-09-04 13:50:00,24.39,24.48,24.39,24.47,98087.0,21.5629,21.6425,21.5629,21.6337,98087.0
2019-09-04 14:00:00,24.48,24.52,24.45,24.51,228793.0,21.6425,21.6779,21.616,21.669,228793.0
2019-09-04 14:10:00,24.51,24.55,24.49,24.53,98336.0,21.669,21.7044,21.6513,21.6867,98336.0
2019-09-04 14:20:00,24.53,24.57,24.53,24.57,121232.0,21.6867,21.7221,21.6867,21.7221,121232.0
2019-09-04 14:30:00,24.57,24.62,24.55,24.62,122394.0,21.7221,21.7663,21.7044,21.7663,122394.0
2019-09-04 14:40:00,24.62,24.62,24.59,24.62,123420.0,21.7663,21.7663,21.7398,21.7663,123420.0
2019-09-04 14:50:00,24.62,24.65,24.61,24.64,138095.0,21.7663,21.7928,21.7574,21.784,138095.0
2019-09-04 15:00:00,24.65,24.73,24.64,24.72,207690.0,21.7928,21.8635,21.784,21.8547,207690.0
2019-09-04 15:10:00,24.73,24.75,24.7,24.71,191486.0,21.8635,21.8812,21.837,21.8458,191486.0
2019-09-04 15:20:00,24.71,24.71,24.66,24.69,180005.0,21.8458,21.8458,21.8016,21.8282,180005.0
2019-09-04 15:30:00,24.69,24.73,24.68,24.73,175084.0,21.8282,21.8635,21.8193,21.8635,175084.0
2019-09-04 15:40:00,24.73,24.77,24.71,24.75,468846.0,21.8635,21.8989,21.8458,21.8812,468846.0
2019-09-04 15:50:00,24.75,24.81,24.65,24.67,1310669.0,21.8812,21.9343,21.7928,21.8105,1310669.0
2019-09-05 09:30:00,24.93,24.99,24.8,24.87,447097.0,22.0403,22.0934,21.9254,21.9873,447097.0
2019-09-05 09:40:00,24.86,24.91,24.78,24.81,387206.0,21.9785,22.0227,21.9077,21.9343,387206.0
2019-09-05 09:50:00,24.82,24.84,24.7,24.72,247794.0,21.9431,21.9608,21.837,21.8547,247794.0
2019-09-05 10:00:00,24.72,24.76,24.61,24.68,280529.0,21.8547,21.8901,21.7574,21.8193,280529.0
2019-09-05 10:10:00,24.69,24.9,24.64,24.85,287207.0,21.8282,22.0138,21.784,21.9696,287207.0
2019-09-05 10:20:00,24.85,24.88,24.79,24.86,597397.0,21.9696,21.9961,21.9166,21.9785,597397.0
2019-09-05 10:30:00,24.86,24.87,24.8,24.83,260880.0,21.9785,21.9873,21.9254,21.9519,260880.0
2019-09-05 10:40:00,24.83,24.85,24.79,24.81,128559.0,21.9519,21.9696,21.9166,21.9343,128559.0
2019-09-05 10:50:00,24.82,24.89,24.81,24.89,268122.0,21.9431,22.005,21.9343,22.005,268122.0
2019-09-05 11:00:00,24.89,25.0,24.88,24.98,164005.0,22.005,22.1022,21.9961,22.0846,164005.0
2019-09-05 11:10:00,24.98,24.99,24.93,24.97,169733.0,22.0846,22.0934,22.0403,22.0757,169733.0
2019-09-05 11:20:00,24.97,25.02,24.92,25.01,420274.0,22.0757,22.1199,22.0315,22.1111,420274.0
2019-09-05 11:30:00,25.02,25.06,24.98,25.05,266853.0,22.1199,22.1553,22.0846,22.1464,266853.0
2019-09-05 11:40:00,25.04,25.06,24.99,25.02,271887.0,22.1376,22.1553,22.0934,22.1199,271887.0
2019-09-05 11:50:00,25.03,25.03,24.96,24.98,233579.0,22.1288,22.1288,22.0669,22.0846,233579.0
2019-09-05 12:00:00,24.98,24.99,24.94,24.97,180787.0,22.0846,22.0934,22.0492,22.0757,180787.0
2019-09-05 12:10:00,24.97,24.99,24.88,24.89,259562.0,22.0757,22.0934,21.9961,22.005,259562.0
2019-09-05 12:20:00,24.88,24.95,24.87,24.95,275944.0,21.9961,22.058,21.9873,22.058,275944.0
2019-09-05 12:30:00,24.95,24.95,24.89,24.92,247270.0,22.058,22.058,22.005,22.0315,247270.0
2019-09-05 12:40:00,24.92,24.96,24.91,24.96,111316.0,22.0315,22.0669,22.0227,22.0669,111316.0
2019-09-05 12:50:00,24.96,25.01,24.94,25.01,251761.0,22.0669,22.1111,22.0492,22.1111,251761.0
2019-09-05 13:00:00,25.01,25.05,24.98,25.04,415171.0,22.1111,22.1464,22.0846,22.1376,415171.0
2019-09-05 13:10:00,25.04,25.07,25.0,25.05,164555.0,22.1376,22.1641,22.1022,22.1464,164555.0
2019-09-05 13:20:00,25.06,25.09,25.05,25.07,134479.0,22.1553,22.1818,22.1464,22.1641,134479.0
2019-09-05 13:30:00,25.06,25.07,25.04,25.05,70120.0,22.1553,22.1641,22.1376,22.1464,70120.0
2019-09-05 13:40:00,25.05,25.07,25.02,25.06,116440.0,22.1464,22.1641,22.1199,22.1553,116440.0
2019-09-05 13:50:00,25.05,25.11,25.04,25.04,146101.0,22.1464,22.1995,22.1376,22.1376,146101.0
2019-09-05 14:00:00,25.04,25.04,24.93,25.0,246832.0,22.1376,22.1376,22.0403,22.1022,246832.0
2019-09-05 14:10:00,25.0,25.0,24.87,24.88,108712.0,22.1022,22.1022,21.9873,21.9961,108712.0
2019-09-05 14:20:00,24.87,24.89,24.84,24.86,112618.0,21.9873,22.005,21.9608,21.9785,112618.0
2019-09-05 14:30:00,24.87,24.87,24.8,24.81,128965.0,21.9873,21.9873,21.9254,21.9343,128965.0
2019-09-05 14:40:00,24.81,24.82,24.79,24.79,106288.0,21.9343,21.9431,21.9166,21.9166,106288.0
2019-09-05 14:50:00,24.79,24.81,24.77,24.8,137758.0,21.9166,21.9343,21.8989,21.9254,137758.0
2019-09-05 15:00:00,24.8,24.82,24.78,24.79,141633.0,21.9254,21.9431,21.9077,21.9166,141633.0
2019-09-05 15:10:00,24.79,24.83,24.76,24.8,271087.0,21.9166,21.9519,21.8901,21.9254,271087.0
2019-09-05 15:20:00,24.8,24.87,24.8,24.86,163497.0,21.9254,21.9873,21.9254,21.9785,163497.0
2019-09-05 15:30:00,24.86,24.86,24.81,24.81,166632.0,21.9785,21.9785,21.9343,21.9343,166632.0
2019-09-05 15:40:00,24.82,24.84,24.79,24.8,276335.0,21.9431,21.9608,21.9166,21.9254,276335.0
2019-09-05 15:50:00,24.81,24.86,24.8,24.83,604320.0,21.9343,21.9785,21.9254,21.9519,604320.0
2019-09-06 09:30:00,24.95,25.11,24.87,25.08,349450.0,22.058,22.1995,21.9873,22.173,349450.0
2019-09-06 09:40:00,25.07,25.07,24.92,25.04,365142.0,22.1641,22.1641,22.0315,22.1376,365142.0
2019-09-06 09:50:00,25.03,25.08,24.98,25.03,283232.0,22.1288,22.173,22.0846,22.1288,283232.0
2019-09-06 10:00:00,25.02,25.12,25.0,25.07,273350.0,22.1199,22.2083,22.1022,22.1641,273350.0
2019-09-06 10:10:00,25.08,25.12,25.05,25.05,198866.0,22.173,22.2083,22.1464,22.1464,198866.0
2019-09-06 10:20:00,25.05,25.08,25.04,25.05,92087.0,22.1464,22.173,22.1376,22.1464,92087.0
2019-09-06 10:30:00,25.05,25.07,24.93,24.94,426316.0,22.1464,22.1641,22.0403,22.0492,426316.0
2019-09-06 10:40:00,24.93,24.99,24.91,24.96,302290.0,22.0403,22.0934,22.0227,22.0669,302290.0
2019-09-06 10:50:00,24.96,24.99,24.95,24.96,138618.0,22.0669,22.0934,22.058,22.0669,138618.0
2019-09-06 11:00:00,24.96,25.02,24.93,24.97,114568.0,22.0669,22.1199,22.0403,22.0757,114568.0
2019-09-06 11:10:00,24.98,25.0,24.92,24.93,102414.0,22.0846,22.1022,22.0315,22.0403,102414.0
2019-09-06 11:20:00,24.94,24.99,24.92,24.95,95217.0,22.0492,22.0934,22.0315,22.058,95217.0
2019-09-06 11:30:00,24.94,24.96,24.91,24.95,120987.0,22.0492,22.0669,22.0227,22.058,120987.0
2019-09-06 11:40:00,24.96,24.96,24.89,24.91,523223.0,22.0669,22.0669,22.005,22.0227,523223.0
2019-09-06 11:50:00,24.91,24.93,24.86,24.91,177909.0,22.0227,22.0403,21.9785,22.0227,177909.0
2019-09-06 12:00:00,24.9,24.92,24.85,24.88,384363.0,22.0138,22.0315,21.9696,21.9961,384363.0
2019-09-06 12:10:00,24.88,25.0,24.87,24.93,519841.0,21.9961,22.1022,21.9873,22.0403,519841.0
2019-09-06 12:20:00,24.93,24.98,24.92,24.95,107597.0,22.0403,22.0846,22.0315,22.058,107597.0
2019-09-06 12:30:00,24.95,24.95,24.89,24.92,370621.0,22.058,22.058,22.005,22.0315,370621.0
2019-09-06 12:40:00,24.92,24.93,24.83,24.86,157568.0,22.0315,22.0403,21.9519,21.9785,157568.0
2019-09-06 12:50:00,24.86,24.91,24.85,24.88,97581.0,21.9785,22.0227,21.9696,21.9961,97581.0
2019-09-06 13:00:00,24.88,24.88,24.82,24.83,87984.0,21.9961,21.9961,21.9431,21.9519,87984.0
2019-09-06 13:10:00,24.84,24.89,24.82,24.83,216626.0,21.9608,22.005,21.9431,21.9519,216626.0
2019-09-06 13:20:00,24.83,24.83,24.78,24.8,146774.0,21.9519,21.9519,21.9077,21.9254,146774.0
2019-09-06 13:30:00,24.8,24.82,24.76,24.77,130513.0,21.9254,21.9431,21.8901,21.8989,130513.0
2019-09-06 13:40:00,24.76,24.77,24.7,24.74,247245.0,21.8901,21.8989,21.837,21.8724,247245.0
2019-09-06 13:50:00,24.75,24.75,24.7,24.73,86609.0,21.8812,21.8812,21.837,21.8635,86609.0
2019-09-06 14:00:00,24.73,24.75,24.69,24.75,187724.0,21.8635,21.8812,21.8282,21.8812,187724.0
2019-09-06 14:10:00,24.75,24.75,24.7,24.72,122597.0,21.8812,21.8812,21.837,21.8547,122597.0
2019-09-06 14:20:00,24.72,24.73,24.64,24.69,144295.0,21.8547,21.8635,21.784,21.8282,144295.0
2019-09-06 14:30:00,24.69,24.7,24.64,24.64,253651.0,21.8282,21.837,21.784,21.784,253651.0
2019-09-06 14:40:00,24.65,24.66,24.6,24.61,230534.0,21.7928,21.8016,21.7486,21.7574,230534.0
2019-09-06 14:50:00,24.61,24.66,24.59,24.64,339152.0,21.7574,21.8016,21.7398,21.784,339152.0
2019-09-06 15:00:00,24.64,24.66,24.61,24.63,209210.0,21.784,21.8016,21.7574,21.7751,209210.0
2019-09-06 15:10:00,24.62,24.71,24.59,24.71,245093.0,21.7663,21.8458,21.7398,21.8458,245093.0
2019-09-06 15:20:00,24.7,24.72,24.7,24.7,245744.0,21.837,21.8547,21.837,21.837,245744.0
2019-09-06 15:30:00,24.7,24.72,24.68,24.7,189486.0,21.837,21.8547,21.8193,21.837,189486.0
2019-09-06 15:40:00,24.69,24.7,24.64,24.68,481565.0,21.8282,21.837,21.784,21.8193,481565.0
2019-09-06 15:50:00,24.67,24.74,24.67,24.69,868331.0,21.8105,21.8724,21.8105,21.8282,868331.0
2019-09-09 09:30:00,24.76,24.88,24.72,24.87,338418.0,21.8901,21.9961,21.8547,21.9873,338418.0
2019-09-09 09:40:00,24.87,24.92,24.82,24.86,235348.0,21.9873,22.0315,21.9431,21.9785,235348.0
2019-09-09 09:50:00,24.86,24.91,24.84,24.87,115772.0,21.9785,22.0227,21.9608,21.9873,115772.0
2019-09-09 10:00:00,24.87,24.92,24.84,24.91,131208.0,21.9873,22.0315,21.9608,22.0227,131208.0
2019-09-09 10:10:00,24.92,25.0,24.9,24.99,287454.0,22.0315,22.1022,22.0138,22.0934,287454.0
2019-09-09 10:20:00,25.0,25.03,24.97,25.03,190660.0,22.1022,22.1288,22.0757,22.1288,190660.0
2019-09-09 10:30:00,25.04,25.04,24.99,25.0,116957.0,22.1376,22.1376,22.0934,22.1022,116957.0
2019-09-09 10:40:00,24.99,25.08,24.99,25.07,166711.0,22.0934,22.173,22.0934,22.1641,166711.0
2019-09-09 10:50:00,25.07,25.11,25.05,25.09,230353.0,22.1641,22.1995,22.1464,22.1818,230353.0
2019-09-09 11:00:00,25.09,25.09,25.05,25.09,310190.0,22.1818,22.1818,22.1464,22.1818,310190.0
2019-09-09 11:10:00,25.09,25.12,25.07,25.11,281205.0,22.1818,22.2083,22.1641,22.1995,281205.0
2019-09-09 11:20:00,25.11,25.13,25.09,25.12,117956.0,22.1995,22.2172,22.1818,22.2083,117956.0
2019-09-09 11:30:00,25.11,25.15,25.1,25.12,150137.0,22.1995,22.2348,22.1906,22.2083,150137.0
2019-09-09 11:40:00,25.13,25.17,25.12,25.14,93395.0,22.2172,22.2525,22.2083,22.226,93395.0
2019-09-09 11:50:00,25.14,25.14,25.09,25.11,94541.0,22.226,22.226,22.1818,22.1995,94541.0
2019-09-09 12:00:00,25.11,25.11,25.1,25.11,50690.0,22.1995,22.1995,22.1906,22.1995,50690.0
2019-09-09 12:10:00,25.11,25.15,25.11,25.13,236873.0,22.1995,22.2348,22.1995,22.2172,236873.0
2019-09-09 12:20:00,25.13,25.13,25.06,25.07,133424.0,22.2172,22.2172,22.1553,22.1641,133424.0
2019-09-09 12:30:00,25.06,25.07,25.02,25.03,226414.0,22.1553,22.1641,22.1199,22.1288,226414.0
2019-09-09 12:40:00,25.02,25.03,24.98,25.01,211828.0,22.1199,22.1288,22.0846,22.1111,211828.0
2019-09-09 12:50:00,25.02,25.05,25.0,25.03,126354.0,22.1199,22.1464,22.1022,22.1288,126354.0
2019-09-09 13:00:00,25.02,25.04,24.99,25.0,114032.0,22.1199,22.1376,22.0934,22.1022,114032.0
2019-09-09 13:10:00,25.0,25.01,24.98,24.98,106822.0,22.1022,22.1111,22.0846,22.0846,106822.0
2019-09-09 13:20:00,24.98,25.01,24.97,25.0,78016.0,22.0846,22.1111,22.0757,22.1022,78016.0
2019-09-09 13:30:00,24.99,25.0,24.94,24.95,153906.0,22.0934,22.1022,22.0492,22.058,153906.0
2019-09-09 13:40:00,24.96,24.99,24.94,24.98,235620.0,22.0669,22.0934,22.0492,22.0846,235620.0
2019-09-09 13:50:00,24.99,24.99,24.94,24.96,248496.0,22.0934,22.0934,22.0492,22.0669,248496.0
2019-09-09 14:00:00,24.96,25.0,24.95,24.97,258016.0,22.0669,22.1022,22.058,22.0757,258016.0
2019-09-09 14:10:00,24.98,25.02,24.97,25.0,171240.0,22.0846,22.1199,22.0757,22.1022,171240.0
2019-09-09 14:20:00,25.0,25.01,24.97,25.0,127814.0,22.1022,22.1111,22.0757,22.1022,127814.0
2019-09-09 14:30:00,25.0,25.06,24.99,25.02,197643.0,22.1022,22.1553,22.0934,22.1199,197643.0
2019-09-09 14:40:00,25.02,25.02,24.99,25.02,161050.0,22.1199,22.1199,22.0934,22.1199,161050.0
2019-09-09 14:50:00,25.01,25.03,24.99,25.01,187527.0,22.1111,22.1288,22.0934,22.1111,187527.0
2019-09-09 15:00:00,25.01,25.09,25.0,25.09,124654.0,22.1111,22.1818,22.1022,22.1818,124654.0
2019-09-09 15:10:00,25.09,25.12,25.07,25.11,119425.0,22.1818,22.2083,22.1641,22.1995,119425.0
2019-09-09 15:20:00,25.11,25.13,25.1,25.11,112404.0,22.1995,22.2172,22.1906,22.1995,112404.0
2019-09-09 15:30:00,25.11,25.13,25.1,25.12,157979.0,22.1995,22.2172,22.1906,22.2083,157979.0
2019-09-09 15:40:00,25.11,25.19,25.11,25.19,355816.0,22.1995,22.2702,22.1995,22.2702,355816.0
2019-09-09 15:50:00,25.19,25.22,25.17,25.19,1138666.0,22.2702,22.2967,22.2525,22.2702,1138666.0
2019-09-10 09:30:00,25.11,25.57,25.05,25.48,543329.0,22.1995,22.6062,22.1464,22.5266,543329.0
2019-09-10 09:40:00,25.47,25.5,25.34,25.38,218636.0,22.5178,22.5443,22.4028,22.4382,218636.0
2019-09-10 09:50:00,25.38,25.41,25.32,25.4,192131.0,22.4382,22.4647,22.3851,22.4559,192131.0
2019-09-10 10:00:00,25.39,25.51,25.39,25.41,556639.0,22.447,22.5531,22.447,22.4647,556639.0
2019-09-10 10:10:00,25.41,25.42,25.33,25.41,402944.0,22.4647,22.4735,22.394,22.4647,402944.0
2019-09-10 10:20:00,25.41,25.43,25.25,25.25,449282.0,22.4647,22.4824,22.3233,22.3233,449282.0
2019-09-10 10:30:00,25.26,25.31,25.14,25.18,337505.0,22.3321,22.3763,22.226,22.2614,337505.0
2019-09-10 10:40:00,25.18,25.31,25.17,25.27,210365.0,22.2614,22.3763,22.2525,22.3409,210365.0
2019-09-10 10:50:00,25.28,25.39,25.25,25.37,180409.0,22.3498,22.447,22.3233,22.4293,180409.0
2019-09-10 11:00:00,25.37,25.44,25.34,25.43,123518.0,22.4293,22.4912,22.4028,22.4824,123518.0
2019-09-10 11:10:00,25.43,25.51,25.42,25.48,161581.0,22.4824,22.5531,22.4735,22.5266,161581.0
2019-09-10 11:20:00,25.48,25.49,25.39,25.46,296655.0,22.5266,22.5354,22.447,22.5089,296655.0
2019-09-10 11:30:00,25.46,25.54,25.46,25.54,158060.0,22.5089,22.5796,22.5089,22.5796,158060.0
2019-09-10 11:40:00,25.54,25.63,25.54,25.59,278485.0,22.5796,22.6592,22.5796,22.6238,278485.0
2019-09-10 11:50:00,25.59,25.62,25.49,25.5,288181.0,22.6238,22.6504,22.5354,22.5443,288181.0
2019-09-10 12:00:00,25.5,25.57,25.39,25.55,376239.0,22.5443,22.6062,22.447,22.5885,376239.0
2019-09-10 12:10:00,25.55,25.63,25.55,25.61,354561.0,22.5885,22.6592,22.5885,22.6415,354561.0
2019-09-10 12:20:00,25.61,25.66,25.6,25.65,155802.0,22.6415,22.6857,22.6327,22.6769,155802.0
2019-09-10 12:30:00,25.64,25.68,25.61,25.63,186205.0,22.668,22.7034,22.6415,22.6592,186205.0
2019-09-10 12:40:00,25.63,25.64,25.59,25.62,108588.0,22.6592,22.668,22.6238,22.6504,108588.0
2019-09-10 12:50:00,25.61,25.62,25.54,25.55,183413.0,22.6415,22.6504,22.5796,22.5885,183413.0
2019-09-10 13:00:00,25.56,25.58,25.53,25.54,93571.0,22.5973,22.615,22.5708,22.5796,93571.0
2019-09-10 13:10:00,25.55,25.59,25.53,25.58,82977.0,22.5885,22.6238,22.5708,22.615,82977.0
2019-09-10 13:20:00,25.58,25.62,25.57,25.61,92344.0,22.615,22.6504,22.6062,22.6415,92344.0
2019-09-10 13:30:00,25.61,25.64,25.58,25.61,268809.0,22.6415,22.668,22.615,22.6415,268809.0
2019-09-10 13:40:00,25.61,25.63,25.58,25.62,149243.0,22.6415,22.6592,22.615,22.6504,149243.0
2019-09-10 13:50:00,25.62,25.66,25.61,25.63,95360.0,22.6504,22.6857,22.6415,22.6592,95360.0
2019-09-10 14:00:00,25.63,25.65,25.62,25.64,168454.0,22.6592,22.6769,22.6504,22.668,168454.0
2019-09-10 14:10:00,25.64,25.69,25.64,25.69,181045.0,22.668,22.7123,22.668,22.7123,181045.0
2019-09-10 14:20:00,25.69,25.7,25.66,25.68,153680.0,22.7123,22.7211,22.6857,22.7034,153680.0
2019-09-10 14:30:00,25.67,25.69,25.64,25.64,181427.0,22.6946,22.7123,22.668,22.668,181427.0
2019-09-10 14:40:00,25.64,25.65,25.61,25.63,88920.0,22.668,22.6769,22.6415,22.6592,88920.0
2019-09-10 14:50:00,25.64,25.69,25.63,25.67,156865.0,22.668,22.7123,22.6592,22.6946,156865.0
2019-09-10 15:00:00,25.68,25.72,25.66,25.69,157762.0,22.7034,22.7388,22.6857,22.7123,157762.0
2019-09-10 15:10:00,25.68,25.7,25.66,25.67,155953.0,22.7034,22.7211,22.6857,22.6946,155953.0
2019-09-10 15:20:00,25.67,25.7,25.66,25.7,186773.0,22.6946,22.7211,22.6857,22.7211,186773.0
2019-09-10 15:30:00,25.7,25.74,25.69,25.71,224109.0,22.7211,22.7565,22.7123,22.7299,224109.0
2019-09-10 15:40:00,25.71,25.78,25.7,25.75,710903.0,22.7299,22.7918,22.7211,22.7653,710903.0
2019-09-10 15:50:00,25.75,25.83,25.7,25.82,1149775.0,22.7653,22.836,22.7211,22.8272,1149775.0
2019-09-11 09:30:00,25.74,25.79,25.44,25.56,556397.0,22.7565,22.8007,22.4912,22.5973,556397.0
2019-09-11 09:40:00,25.55,25.72,25.55,25.69,213834.0,22.5885,22.7388,22.5885,22.7123,213834.0
2019-09-11 09:50:00,25.68,25.72,25.45,25.46,310713.0,22.7034,22.7388,22.5001,22.5089,310713.0
2019-09-11 10:00:00,25.46,25.55,25.3,25.34,511952.0,22.5089,22.5885,22.3675,22.4028,511952.0
2019-09-11 10:10:00,25.35,25.4,25.23,25.33,505732.0,22.4117,22.4559,22.3056,22.394,505732.0
2019-09-11 10:20:00,25.33,25.36,25.21,25.35,656819.0,22.394,22.4205,22.2879,22.4117,656819.0
2019-09-11 10:30:00,25.36,25.46,25.33,25.46,406486.0,22.4205,22.5089,22.394,22.5089,406486.0
2019-09-11 10:40:00,25.45,25.58,25.44,25.53,447825.0,22.5001,22.615,22.4912,22.5708,447825.0
2019-09-11 10:50:00,25.53,25.59,25.48,25.51,294128.0,22.5708,22.6238,22.5266,22.5531,294128.0
2019-09-11 11:00:00,25.51,25.58,25.5,25.53,395001.0,22.5531,22.615,22.5443,22.5708,395001.0
2019-09-11 11:10:00,25.53,25.58,25.5,25.53,179688.0,22.5708,22.615,22.5443,22.5708,179688.0
2019-09-11 11:20:00,25.53,25.61,25.51,25.57,239530.0,22.5708,22.6415,22.5531,22.6062,239530.0
2019-09-11 11:30:00,25.57,25.6,25.49,25.5,376528.0,22.6062,22.6327,22.5354,22.5443,376528.0
2019-09-11 11:40:00,25.5,25.54,25.39,25.41,375869.0,22.5443,22.5796,22.447,22.4647,375869.0
2019-09-11 11:50:00,25.41,25.49,25.39,25.48,264411.0,22.4647,22.5354,22.447,22.5266,264411.0
2019-09-11 12:00:00,25.48,25.49,25.42,25.44,127926.0,22.5266,22.5354,22.4735,22.4912,127926.0
2019-09-11 12:10:00,25.44,25.46,25.42,25.43,123754.0,22.4912,22.5089,22.4735,22.4824,123754.0
2019-09-11 12:20:00,25.43,25.45,25.39,25.41,97977.0,22.4824,22.5001,22.447,22.4647,97977.0
2019-09-11 12:30:00,25.41,25.42,25.35,25.36,139462.0,22.4647,22.4735,22.4117,22.4205,139462.0
2019-09-11 12:40:00,25.36,25.39,25.34,25.39,188563.0,22.4205,22.447,22.4028,22.447,188563.0
2019-09-11 12:50:00,25.4,25.46,25.39,25.45,118647.0,22.4559,22.5089,22.447,22.5001,118647.0
2019-09-11 13:00:00,25.45,25.46,25.4,25.44,90057.0,22.5001,22.5089,22.4559,22.4912,90057.0
2019-09-11 13:10:00,25.45,25.45,25.37,25.44,116998.0,22.5001,22.5001,22.4293,22.4912,116998.0
2019-09-11 13:20:00,25.44,25.45,25.38,25.4,138688.0,22.4912,22.5001,22.4382,22.4559,138688.0
2019-09-11 13:30:00,25.4,25.44,25.38,25.41,122325.0,22.4559,22.4912,22.4382,22.4647,122325.0
2019-09-11 13:40:00,25.41,25.47,25.39,25.39,157669.0,22.4647,22.5178,22.447,22.447,157669.0
2019-09-11 13:50:00,25.39,25.41,25.29,25.3,190023.0,22.447,22.4647,22.3586,22.3675,190023.0
2019-09-11 14:00:00,25.29,25.37,25.28,25.32,238141.0,22.3586,22.4293,22.3498,22.3851,238141.0
2019-09-11 14:10:00,25.32,25.4,25.32,25.38,156967.0,22.3851,22.4559,22.3851,22.4382,156967.0
2019-09-11 14:20:00,25.38,25.4,25.32,25.33,289460.0,22.4382,22.4559,22.3851,22.394,289460.0
2019-09-11 14:30:00,25.33,25.36,25.27,25.36,351087.0,22.394,22.4205,22.3409,22.4205,351087.0
2019-09-11 14:40:00,25.36,25.38,25.33,25.36,272390.0,22.4205,22.4382,22.394,22.4205,272390.0
2019-09-11 14:50:00,25.36,25.39,25.33,25.38,266302.0,22.4205,22.447,22.394,22.4382,266302.0
2019-09-11 15:00:00,25.39,25.44,25.38,25.44,280621.0,22.447,22.4912,22.4382,22.4912,280621.0
2019-09-11 15:10:00,25.44,25.5,25.43,25.47,342418.0,22.4912,22.5443,22.4824,22.5178,342418.0
2019-09-11 15:20:00,25.47,25.49,25.42,25.48,304879.0,22.5178,22.5354,22.4735,22.5266,304879.0
2019-09-11 15:30:00,25.48,25.54,25.47,25.52,366293.0,22.5266,22.5796,22.5178,22.562,366293.0
2019-09-11 15:40:00,25.52,25.57,25.51,25.57,461769.0,22.562,22.6062,22.5531,22.6062,461769.0
2019-09-11 15:50:00,25.57,25.6,25.5,25.55,1430069.0,22.6062,22.6327,22.5443,22.5885,1430069.0
2019-09-12 09:30:00,25.75,26.1,25.41,26.1,1532605.0,22.7653,23.0747,22.4647,23.0747,1532605.0
2019-09-12 09:40:00,26.09,26.7,26.08,26.51,1175883.0,23.0659,23.6052,23.057,23.4372,1175883.0
2019-09-12 09:50:00,26.53,26.59,26.27,26.27,695137.0,23.4549,23.5079,23.225,23.225,695137.0
2019-09-12 10:00:00,26.27,26.6,26.26,26.57,1000058.0,23.225,23.5168,23.2162,23.4903,1000058.0
2019-09-12 10:10:00,26.57,26.77,26.4,26.46,650960.0,23.4903,23.6671,23.34,23.393,650960.0
2019-09-12 10:20:00,26.46,26.57,23.84,24.15,3608909.0,23.393,23.4903,21.0767,21.3508,3608909.0
2019-09-12 10:30:00,24.15,24.7,23.87,24.4,2798155.0,21.3508,21.837,21.1032,21.5718,2798155.0
2019-09-12 10:40:00,24.4,24.8,24.33,24.75,1262766.0,21.5718,21.9254,21.5099,21.8812,1262766.0
2019-09-12 10:50:00,24.75,25.05,24.69,24.93,847994.0,21.8812,22.1464,21.8282,22.0403,847994.0
2019-09-12 11:00:00,24.94,25.04,24.68,24.73,1017496.0,22.0492,22.1376,21.8193,21.8635,1017496.0
2019-09-12 11:10:00,24.72,24.91,24.62,24.89,655429.0,21.8547,22.0227,21.7663,22.005,655429.0
2019-09-12 11:20:00,24.89,25.67,24.82,25.66,975680.0,22.005,22.6946,21.9431,22.6857,975680.0
2019-09-12 11:30:00,25.67,25.77,25.56,25.62,1190374.0,22.6946,22.783,22.5973,22.6504,1190374.0
2019-09-12 11:40:00,25.62,25.87,25.56,25.57,574187.0,22.6504,22.8714,22.5973,22.6062,574187.0
2019-09-12 11:50:00,25.57,25.69,25.48,25.62,298304.0,22.6062,22.7123,22.5266,22.6504,298304.0
2019-09-12 12:00:00,25.62,25.79,25.59,25.65,483347.0,22.6504,22.8007,22.6238,22.6769,483347.0
2019-09-12 12:10:00,25.65,25.67,25.57,25.6,196772.0,22.6769,22.6946,22.6062,22.6327,196772.0
2019-09-12 12:20:00,25.6,25.66,25.58,25.61,168286.0,22.6327,22.6857,22.615,22.6415,168286.0
2019-09-12 12:30:00,25.6,25.7,25.58,25.68,155648.0,22.6327,22.7211,22.615,22.7034,155648.0
2019-09-12 12:40:00,25.68,25.85,25.67,25.71,305397.0,22.7034,22.8537,22.6946,22.7299,305397.0
2019-09-12 12:50:00,25.71,25.89,25.7,25.89,198935.0,22.7299,22.8891,22.7211,22.8891,198935.0
2019-09-12 13:00:00,25.89,25.99,25.86,25.95,237354.0,22.8891,22.9775,22.8625,22.9421,237354.0
2019-09-12 13:10:00,25.94,26.07,25.85,25.99,299460.0,22.9333,23.0482,22.8537,22.9775,299460.0
2019-09-12 13:20:00,25.99,26.06,25.91,25.96,429840.0,22.9775,23.0394,22.9068,22.951,429840.0
2019-09-12 13:30:00,25.96,25.96,25.79,25.88,225822.0,22.951,22.951,22.8007,22.8802,225822.0
2019-09-12 13:40:00,25.87,25.88,25.53,25.72,659605.0,22.8714,22.8802,22.5708,22.7388,659605.0
2019-09-12 13:50:00,25.73,25.73,25.56,25.6,433558.0,22.7476,22.7476,22.5973,22.6327,433558.0
2019-09-12 14:00:00,25.6,25.63,25.45,25.5,336872.0,22.6327,22.6592,22.5001,22.5443,336872.0
2019-09-12 14:10:00,25.5,25.64,25.5,25.55,179009.0,22.5443,22.668,22.5443,22.5885,179009.0
2019-09-12 14:20:00,25.55,25.56,25.46,25.47,218098.0,22.5885,22.5973,22.5089,22.5178,218098.0
2019-09-12 14:30:00,25.46,25.57,25.46,25.56,190327.0,22.5089,22.6062,22.5089,22.5973,190327.0
2019-09-12 14:40:00,25.57,25.57,25.47,25.51,318540.0,22.6062,22.6062,22.5178,22.5531,318540.0
2019-09-12 14:50:00,25.51,25.61,25.47,25.51,352469.0,22.5531,22.6415,22.5178,22.5531,352469.0
2019-09-12 15:00:00,25.52,25.6,25.41,25.48,462588.0,22.562,22.6327,22.4647,22.5266,462588.0
2019-09-12 15:10:00,25.48,25.65,25.46,25.59,530434.0,22.5266,22.6769,22.5089,22.6238,530434.0
2019-09-12 15:20:00,25.59,25.67,25.53,25.61,308432.0,22.6238,22.6946,22.5708,22.6415,308432.0
2019-09-12 15:30:00,25.61,25.67,25.56,25.66,374839.0,22.6415,22.6946,22.5973,22.6857,374839.0
2019-09-12 15:40:00,25.66,25.66,25.54,25.55,621446.0,22.6857,22.6857,22.5796,22.5885,621446.0
2019-09-12 15:50:00,25.55,25.61,25.48,25.59,1347040.0,22.5885,22.6415,22.5266,22.6238,1347040.0
2019-09-13 09:30:00,25.49,26.1,25.47,26.0,510993.0,22.5354,23.0747,22.5178,22.9863,510993.0
2019-09-13 09:40:00,25.99,26.01,25.72,25.8,268943.0,22.9775,22.9952,22.7388,22.8095,268943.0
2019-09-13 09:50:00,25.79,25.88,25.59,25.68,209065.0,22.8007,22.8802,22.6238,22.7034,209065.0
2019-09-13 10:00:00,25.67,25.78,25.63,25.73,172464.0,22.6946,22.7918,22.6592,22.7476,172464.0
2019-09-13 10:10:00,25.73,25.96,25.72,25.93,224950.0,22.7476,22.951,22.7388,22.9244,224950.0
2019-09-13 10:20:00,25.93,26.05,25.92,25.98,333447.0,22.9244,23.0305,22.9156,22.9686,333447.0
2019-09-13 10:30:00,25.99,26.02,25.86,25.86,176354.0,22.9775,23.004,22.8625,22.8625,176354.0
2019-09-13 10:40:00,25.87,25.91,25.84,25.87,125257.0,22.8714,22.9068,22.8449,22.8714,125257.0
2019-09-13 10:50:00,25.88,25.93,25.86,25.86,217092.0,22.8802,22.9244,22.8625,22.8625,217092.0
2019-09-13 11:00:00,25.86,25.92,25.81,25.9,185568.0,22.8625,22.9156,22.8183,22.8979,185568.0
2019-09-13 11:10:00,25.91,25.93,25.84,25.86,201061.0,22.9068,22.9244,22.8449,22.8625,201061.0
2019-09-13 11:20:00,25.87,25.94,25.83,25.91,167583.0,22.8714,22.9333,22.836,22.9068,167583.0
2019-09-13 11:30:00,25.91,26.06,25.91,26.02,197681.0,22.9068,23.0394,22.9068,23.004,197681.0
2019-09-13 11:40:00,26.02,26.05,25.98,26.0,152428.0,23.004,23.0305,22.9686,22.9863,152428.0
2019-09-13 11:50:00,26.0,26.03,25.98,26.03,119901.0,22.9863,23.0128,22.9686,23.0128,119901.0
2019-09-13 12:00:00,26.03,26.07,25.99,26.03,188028.0,23.0128,23.0482,22.9775,23.0128,188028.0
2019-09-13 12:10:00,26.04,26.1,26.02,26.08,251549.0,23.0217,23.0747,23.004,23.057,251549.0
2019-09-13 12:20:00,26.08,26.08,25.99,26.02,149935.0,23.057,23.057,22.9775,23.004,149935.0
2019-09-13 12:30:00,26.02,26.03,25.94,25.96,131204.0,23.004,23.0128,22.9333,22.951,131204.0
2019-09-13 12:40:00,25.96,26.01,25.94,26.01,117733.0,22.951,22.9952,22.9333,22.9952,117733.0
2019-09-13 12:50:00,26.01,26.03,25.96,25.99,108347.0,22.9952,23.0128,22.951,22.9775,108347.0
2019-09-13 13:00:00,25.99,26.0,25.96,25.98,90927.0,22.9775,22.9863,22.951,22.9686,90927.0
2019-09-13 13:10:00,25.98,26.0,25.94,25.97,129113.0,22.9686,22.9863,22.9333,22.9598,129113.0
2019-09-13 13:20:00,25.98,25.98,25.91,25.92,195080.0,22.9686,22.9686,22.9068,22.9156,195080.0
2019-09-13 13:30:00,25.92,25.93,25.87,25.91,113612.0,22.9156,22.9244,22.8714,22.9068,113612.0
2019-09-13 13:40:00,25.91,26.0,25.89,25.99,98148.0,22.9068,22.9863,22.8891,22.9775,98148.0
2019-09-13 13:50:00,25.99,26.0,25.96,25.98,128694.0,22.9775,22.9863,22.951,22.9686,128694.0
2019-09-13 14:00:00,25.98,26.07,25.97,26.03,181425.0,22.9686,23.0482,22.9598,23.0128,181425.0
2019-09-13 14:10:00,26.02,26.05,26.01,26.04,106479.0,23.004,23.0305,22.9952,23.0217,106479.0
2019-09-13 14:20:00,26.04,26.1,26.02,26.09,149595.0,23.0217,23.0747,23.004,23.0659,149595.0
2019-09-13 14:30:00,26.09,26.1,26.04,26.07,149550.0,23.0659,23.0747,23.0217,23.0482,149550.0
2019-09-13 14:40:00,26.08,26.16,26.08,26.15,248010.0,23.057,23.1278,23.057,23.1189,248010.0
2019-09-13 14:50:00,26.15,26.2,26.14,26.17,267097.0,23.1189,23.1631,23.1101,23.1366,267097.0
2019-09-13 15:00:00,26.17,26.18,26.12,26.13,194630.0,23.1366,23.1455,23.0924,23.1013,194630.0
2019-09-13 15:10:00,26.13,26.16,26.1,26.12,220179.0,23.1013,23.1278,23.0747,23.0924,220179.0
2019-09-13 15:20:00,26.12,26.19,26.11,26.18,254887.0,23.0924,23.1543,23.0836,23.1455,254887.0
2019-09-13 15:30:00,26.18,26.25,26.17,26.21,396998.0,23.1455,23.2073,23.1366,23.172,396998.0
2019-09-13 15:40:00,26.21,26.26,26.2,26.26,349331.0,23.172,23.2162,23.1631,23.2162,349331.0
2019-09-13 15:50:00,26.26,26.27,26.2,26.24,1309270.0,23.2162,23.225,23.1631,23.1985,1309270.0
2019-09-16 09:30:00,26.1,26.16,25.88,25.93,460333.0,23.0747,23.1278,22.8802,22.9244,460333.0
2019-09-16 09:40:00,25.93,26.11,25.9,26.05,217809.0,22.9244,23.0836,22.8979,23.0305,217809.0
2019-09-16 09:50:00,26.05,26.14,26.02,26.12,204359.0,23.0305,23.1101,23.004,23.0924,204359.0
2019-09-16 10:00:00,26.11,26.18,26.1,26.13,136957.0,23.0836,23.1455,23.0747,23.1013,136957.0
2019-09-16 10:10:00,26.14,26.18,26.12,26.14,126795.0,23.1101,23.1455,23.0924,23.1101,126795.0
2019-09-16 10:20:00,26.15,26.2,26.14,26.17,125367.0,23.1189,23.1631,23.1101,23.1366,125367.0
2019-09-16 10:30:00,26.17,26.21,26.11,26.14,183089.0,23.1366,23.172,23.0836,23.1101,183089.0
2019-09-16 10:40:00,26.14,26.19,26.13,26.16,92558.0,23.1101,23.1543,23.1013,23.1278,92558.0
2019-09-16 10:50:00,26.17,26.23,26.14,26.23,101700.0,23.1366,23.1897,23.1101,23.1897,101700.0
2019-09-16 11:00:00,26.22,26.29,26.22,26.29,132433.0,23.1808,23.2427,23.1808,23.2427,132433.0
2019-09-16 11:10:00,26.28,26.31,26.25,26.31,173525.0,23.2339,23.2604,23.2073,23.2604,173525.0
2019-09-16 11:20:00,26.3,26.33,26.24,26.24,109925.0,23.2515,23.2781,23.1985,23.1985,109925.0
2019-09-16 11:30:00,26.24,26.26,26.22,26.24,62430.0,23.1985,23.2162,23.1808,23.1985,62430.0
2019-09-16 11:40:00,26.25,26.26,26.21,26.22,115221.0,23.2073,23.2162,23.172,23.1808,115221.0
2019-09-16 11:50:00,26.23,26.25,26.2,26.22,89472.0,23.1897,23.2073,23.1631,23.1808,89472.0
2019-09-16 12:00:00,26.22,26.25,26.14,26.19,101408.0,23.1808,23.2073,23.1101,23.1543,101408.0
2019-09-16 12:10:00,26.18,26.22,26.17,26.22,43768.0,23.1455,23.1808,23.1366,23.1808,43768.0
2019-09-16 12:20:00,26.21,26.22,26.16,26.17,73218.0,23.172,23.1808,23.1278,23.1366,73218.0
2019-09-16 12:30:00,26.16,26.23,26.14,26.23,61505.0,23.1278,23.1897,23.1101,23.1897,61505.0
2019-09-16 12:40:00,26.23,26.24,26.17,26.18,107673.0,23.1897,23.1985,23.1366,23.1455,107673.0
2019-09-16 12:50:00,26.18,26.19,26.1,26.14,123607.0,23.1455,23.1543,23.0747,23.1101,123607.0
2019-09-16 13:00:00,26.14,26.17,26.13,26.16,59326.0,23.1101,23.1366,23.1013,23.1278,59326.0
2019-09-16 13:10:00,26.15,26.2,26.14,26.19,326859.0,23.1189,23.1631,23.1101,23.1543,326859.0
2019-09-16 13:20:00,26.19,26.2,26.12,26.14,98279.0,23.1543,23.1631,23.0924,23.1101,98279.0
2019-09-16 13:30:00,26.14,26.14,26.08,26.09,78880.0,23.1101,23.1101,23.057,23.0659,78880.0
2019-09-16 13:40:00,26.08,26.12,26.05,26.06,91686.0,23.057,23.0924,23.0305,23.0394,91686.0
2019-09-16 13:50:00,26.06,26.11,26.05,26.09,58650.0,23.0394,23.0836,23.0305,23.0659,58650.0
2019-09-16 14:00:00,26.09,26.11,26.0,26.0,127821.0,23.0659,23.0836,22.9863,22.9863,127821.0
2019-09-16 14:10:00,26.0,26.05,25.97,26.02,121241.0,22.9863,23.0305,22.9598,23.004,121241.0
2019-09-16 14:20:00,26.02,26.03,25.99,26.0,82603.0,23.004,23.0128,22.9775,22.9863,82603.0
2019-09-16 14:30:00,25.99,26.02,25.98,26.01,76396.0,22.9775,23.004,22.9686,22.9952,76396.0
2019-09-16 14:40:00,26.02,26.04,25.98,25.99,86646.0,23.004,23.0217,22.9686,22.9775,86646.0
2019-09-16 14:50:00,25.99,26.01,25.98,25.99,67886.0,22.9775,22.9952,22.9686,22.9775,67886.0
2019-09-16 15:00:00,26.0,26.01,25.97,25.98,107180.0,22.9863,22.9952,22.9598,22.9686,107180.0
2019-09-16 15:10:00,25.99,26.01,25.93,25.95,154842.0,22.9775,22.9952,22.9244,22.9421,154842.0
2019-09-16 15:20:00,25.95,25.98,25.94,25.96,115099.0,22.9421,22.9686,22.9333,22.951,115099.0
2019-09-16 15:30:00,25.96,25.98,25.93,25.96,146484.0,22.951,22.9686,22.9244,22.951,146484.0
2019-09-16 15:40:00,25.95,25.98,25.92,25.96,188240.0,22.9421,22.9686,22.9156,22.951,188240.0
2019-09-16 15:50:00,25.96,26.02,25.95,25.98,573887.0,22.951,23.004,22.9421,22.9686,573887.0
2019-09-17 09:30:00,25.85,25.98,25.74,25.98,272296.0,22.8537,22.9686,22.7565,22.9686,272296.0
2019-09-17 09:40:00,25.98,26.0,25.84,25.86,159015.0,22.9686,22.9863,22.8449,22.8625,159015.0
2019-09-17 09:50:00,25.86,25.92,25.82,25.89,111193.0,22.8625,22.9156,22.8272,22.8891,111193.0
2019-09-17 10:00:00,25.89,25.89,25.71,25.77,149471.0,22.8891,22.8891,22.7299,22.783,149471.0
2019-09-17 10:10:00,25.77,25.86,25.77,25.82,194113.0,22.783,22.8625,22.783,22.8272,194113.0
2019-09-17 10:20:00,25.82,25.88,25.81,25.84,222952.0,22.8272,22.8802,22.8183,22.8449,222952.0
2019-09-17 10:30:00,25.85,25.96,25.83,25.93,171658.0,22.8537,22.951,22.836,22.9244,171658.0
2019-09-17 10:40:00,25.93,25.99,25.84,25.86,218714.0,22.9244,22.9775,22.8449,22.8625,218714.0
2019-09-17 10:50:00,25.86,25.88,25.76,25.77,215113.0,22.8625,22.8802,22.7741,22.783,215113.0
2019-09-17 11:00:00,25.77,25.81,25.76,25.78,127999.0,22.783,22.8183,22.7741,22.7918,127999.0
2019-09-17 11:10:00,25.78,25.81,25.69,25.7,122550.0,22.7918,22.8183,22.7123,22.7211,122550.0
2019-09-17 11:20:00,25.69,25.76,25.69,25.71,92179.0,22.7123,22.7741,22.7123,22.7299,92179.0
2019-09-17 11:30:00,25.71,25.72,25.68,25.71,55007.0,22.7299,22.7388,22.7034,22.7299,55007.0
2019-09-17 11:40:00,25.7,25.77,25.7,25.71,82939.0,22.7211,22.783,22.7211,22.7299,82939.0
2019-09-17 11:50:00,25.7,25.77,25.69,25.76,83487.0,22.7211,22.783,22.7123,22.7741,83487.0
2019-09-17 12:00:00,25.76,25.77,25.72,25.74,89605.0,22.7741,22.783,22.7388,22.7565,89605.0
2019-09-17 12:10:00,25.75,25.79,25.74,25.78,69211.0,22.7653,22.8007,22.7565,22.7918,69211.0
2019-09-17 12:20:00,25.79,25.79,25.71,25.71,64388.0,22.8007,22.8007,22.7299,22.7299,64388.0
2019-09-17 12:30:00,25.71,25.73,25.7,25.71,79321.0,22.7299,22.7476,22.7211,22.7299,79321.0
2019-09-17 12:40:00,25.71,25.76,25.7,25.71,99640.0,22.7299,22.7741,22.7211,22.7299,99640.0
2019-09-17 12:50:00,25.71,25.71,25.67,25.69,61592.0,22.7299,22.7299,22.6946,22.7123,61592.0
2019-09-17 13:00:00,25.69,25.69,25.64,25.69,92747.0,22.7123,22.7123,22.668,22.7123,92747.0
2019-09-17 13:10:00,25.69,25.71,25.61,25.63,140889.0,22.7123,22.7299,22.6415,22.6592,140889.0
2019-09-17 13:20:00,25.63,25.64,25.61,25.63,131695.0,22.6592,22.668,22.6415,22.6592,131695.0
2019-09-17 13:30:00,25.63,25.71,25.62,25.71,139227.0,22.6592,22.7299,22.6504,22.7299,139227.0
2019-09-17 13:40:00,25.71,25.72,25.67,25.68,87960.0,22.7299,22.7388,22.6946,22.7034,87960.0
2019-09-17 13:50:00,25.69,25.75,25.68,25.73,114432.0,22.7123,22.7653,22.7034,22.7476,114432.0
2019-09-17 14:00:00,25.73,25.75,25.72,25.75,79244.0,22.7476,22.7653,22.7388,22.7653,79244.0
2019-09-17 14:10:00,25.75,25.8,25.74,25.75,129068.0,22.7653,22.8095,22.7565,22.7653,129068.0
2019-09-17 14:20:00,25.75,25.77,25.74,25.75,87927.0,22.7653,22.783,22.7565,22.7653,87927.0
2019-09-17 14:30:00,25.75,25.79,25.73,25.79,133798.0,22.7653,22.8007,22.7476,22.8007,133798.0
2019-09-17 14:40:00,25.79,25.8,25.74,25.76,114689.0,22.8007,22.8095,22.7565,22.7741,114689.0
2019-09-17 14:50:00,25.76,25.76,25.67,25.68,106341.0,22.7741,22.7741,22.6946,22.7034,106341.0
2019-09-17 15:00:00,25.69,25.72,25.68,25.69,92069.0,22.7123,22.7388,22.7034,22.7123,92069.0
2019-09-17 15:10:00,25.69,25.7,25.66,25.67,96792.0,22.7123,22.7211,22.6857,22.6946,96792.0
2019-09-17 15:20:00,25.68,25.71,25.67,25.71,88991.0,22.7034,22.7299,22.6946,22.7299,88991.0
2019-09-17 15:30:00,25.71,25.73,25.68,25.72,233760.0,22.7299,22.7476,22.7034,22.7388,233760.0
2019-09-17 15:40:00,25.71,25.72,25.69,25.7,346391.0,22.7299,22.7388,22.7123,22.7211,346391.0
2019-09-17 15:50:00,25.7,25.71,25.64,25.66,1136664.0,22.7211,22.7299,22.668,22.6857,1136664.0
2019-09-18 09:30:00,25.6,25.62,25.52,25.57,160882.0,22.6327,22.6504,22.562,22.6062,160882.0
2019-09-18 09:40:00,25.56,25.66,25.5,25.63,101450.0,22.5973,22.6857,22.5443,22.6592,101450.0
2019-09-18 09:50:00,25.62,25.62,25.54,25.59,62618.0,22.6504,22.6504,22.5796,22.6238,62618.0
2019-09-18 10:00:00,25.58,25.61,25.56,25.57,58050.0,22.615,22.6415,22.5973,22.6062,58050.0
2019-09-18 10:10:00,25.57,25.57,25.47,25.47,72974.0,22.6062,22.6062,22.5178,22.5178,72974.0
2019-09-18 10:20:00,25.48,25.55,25.45,25.52,112920.0,22.5266,22.5885,22.5001,22.562,112920.0
2019-09-18 10:30:00,25.53,25.53,25.47,25.47,63956.0,22.5708,22.5708,22.5178,22.5178,63956.0
2019-09-18 10:40:00,25.48,25.51,25.44,25.48,201752.0,22.5266,22.5531,22.4912,22.5266,201752.0
2019-09-18 10:50:00,25.47,25.48,25.4,25.42,81687.0,22.5178,22.5266,22.4559,22.4735,81687.0
2019-09-18 11:00:00,25.42,25.44,25.39,25.41,130247.0,22.4735,22.4912,22.447,22.4647,130247.0
2019-09-18 11:10:00,25.41,25.43,25.37,25.39,118414.0,22.4647,22.4824,22.4293,22.447,118414.0
2019-09-18 11:20:00,25.39,25.41,25.36,25.38,110265.0,22.447,22.4647,22.4205,22.4382,110265.0
2019-09-18 11:30:00,25.38,25.4,25.36,25.39,83272.0,22.4382,22.4559,22.4205,22.447,83272.0
2019-09-18 11:40:00,25.4,25.45,25.38,25.4,75848.0,22.4559,22.5001,22.4382,22.4559,75848.0
2019-09-18 11:50:00,25.39,25.43,25.38,25.43,59483.0,22.447,22.4824,22.4382,22.4824,59483.0
2019-09-18 12:00:00,25.43,25.44,25.41,25.43,64175.0,22.4824,22.4912,22.4647,22.4824,64175.0
2019-09-18 12:10:00,25.43,25.43,25.36,25.36,127655.0,22.4824,22.4824,22.4205,22.4205,127655.0
2019-09-18 12:20:00,25.37,25.4,25.36,25.39,95362.0,22.4293,22.4559,22.4205,22.447,95362.0
2019-09-18 12:30:00,25.4,25.4,25.31,25.34,104207.0,22.4559,22.4559,22.3763,22.4028,104207.0
2019-09-18 12:40:00,25.34,25.37,25.32,25.36,78292.0,22.4028,22.4293,22.3851,22.4205,78292.0
2019-09-18 12:50:00,25.36,25.36,25.33,25.35,79860.0,22.4205,22.4205,22.394,22.4117,79860.0
2019-09-18 13:00:00,25.35,25.38,25.34,25.35,146963.0,22.4117,22.4382,22.4028,22.4117,146963.0
2019-09-18 13:10:00,25.35,25.38,25.32,25.33,76067.0,22.4117,22.4382,22.3851,22.394,76067.0
2019-09-18 13:20:00,25.32,25.34,25.28,25.3,170998.0,22.3851,22.4028,22.3498,22.3675,170998.0
2019-09-18 13:30:00,25.3,25.32,25.27,25.3,84172.0,22.3675,22.3851,22.3409,22.3675,84172.0
2019-09-18 13:40:00,25.3,25.31,25.28,25.28,101044.0,22.3675,22.3763,22.3498,22.3498,101044.0
2019-09-18 13:50:00,25.28,25.31,25.27,25.29,99763.0,22.3498,22.3763,22.3409,22.3586,99763.0
2019-09-18 14:00:00,25.28,25.32,25.2,25.21,139818.0,22.3498,22.3851,22.279,22.2879,139818.0
2019-09-18 14:10:00,25.2,25.22,25.12,25.17,177844.0,22.279,22.2967,22.2083,22.2525,177844.0
2019-09-18 14:20:00,25.17,25.21,25.14,25.16,155014.0,22.2525,22.2879,22.226,22.2437,155014.0
2019-09-18 14:30:00,25.16,25.2,25.11,25.16,207004.0,22.2437,22.279,22.1995,22.2437,207004.0
2019-09-18 14:40:00,25.15,25.17,25.09,25.12,166038.0,22.2348,22.2525,22.1818,22.2083,166038.0
2019-09-18 14:50:00,25.12,25.17,25.11,25.14,140549.0,22.2083,22.2525,22.1995,22.226,140549.0
2019-09-18 15:00:00,25.14,25.15,25.11,25.13,154230.0,22.226,22.2348,22.1995,22.2172,154230.0
2019-09-18 15:10:00,25.12,25.16,25.12,25.14,159739.0,22.2083,22.2437,22.2083,22.226,159739.0
2019-09-18 15:20:00,25.14,25.18,25.13,25.14,125277.0,22.226,22.2614,22.2172,22.226,125277.0
2019-09-18 15:30:00,25.15,25.23,25.14,25.19,308569.0,22.2348,22.3056,22.226,22.2702,308569.0
2019-09-18 15:40:00,25.2,25.23,25.16,25.17,378564.0,22.279,22.3056,22.2437,22.2525,378564.0
2019-09-18 15:50:00,25.17,25.24,25.17,25.22,742418.0,22.2525,22.3144,22.2525,22.2967,742418.0
2019-09-19 09:30:00,25.29,25.38,25.24,25.29,351546.0,22.3586,22.4382,22.3144,22.3586,351546.0
2019-09-19 09:40:00,25.29,25.36,25.18,25.21,119181.0,22.3586,22.4205,22.2614,22.2879,119181.0
2019-09-19 09:50:00,25.21,25.22,25.11,25.17,128584.0,22.2879,22.2967,22.1995,22.2525,128584.0
2019-09-19 10:00:00,25.18,25.91,25.17,25.86,1644986.0,22.2614,22.9068,22.2525,22.8625,1644986.0
2019-09-19 10:10:00,25.85,25.85,25.49,25.49,409276.0,22.8537,22.8537,22.5354,22.5354,409276.0
2019-09-19 10:20:00,25.5,25.74,25.48,25.65,247420.0,22.5443,22.7565,22.5266,22.6769,247420.0
2019-09-19 10:30:00,25.66,25.71,25.54,25.63,152274.0,22.6857,22.7299,22.5796,22.6592,152274.0
2019-09-19 10:40:00,25.62,25.67,25.58,25.59,98139.0,22.6504,22.6946,22.615,22.6238,98139.0
2019-09-19 10:50:00,25.58,25.71,25.57,25.63,216599.0,22.615,22.7299,22.6062,22.6592,216599.0
2019-09-19 11:00:00,25.63,25.83,25.62,25.82,298891.0,22.6592,22.836,22.6504,22.8272,298891.0
2019-09-19 11:10:00,25.82,25.97,25.81,25.96,446768.0,22.8272,22.9598,22.8183,22.951,446768.0
2019-09-19 11:20:00,25.96,26.02,25.9,25.93,651571.0,22.951,23.004,22.8979,22.9244,651571.0
2019-09-19 11:30:00,25.94,26.04,25.93,25.96,200395.0,22.9333,23.0217,22.9244,22.951,200395.0
2019-09-19 11:40:00,25.96,25.99,25.87,25.88,136874.0,22.951,22.9775,22.8714,22.8802,136874.0
2019-09-19 11:50:00,25.88,25.89,25.8,25.8,86497.0,22.8802,22.8891,22.8095,22.8095,86497.0
2019-09-19 12:00:00,25.81,25.89,25.79,25.85,70895.0,22.8183,22.8891,22.8007,22.8537,70895.0
2019-09-19 12:10:00,25.85,25.85,25.77,25.78,72505.0,22.8537,22.8537,22.783,22.7918,72505.0
2019-09-19 12:20:00,25.78,25.8,25.74,25.77,92308.0,22.7918,22.8095,22.7565,22.783,92308.0
2019-09-19 12:30:00,25.77,25.83,25.76,25.82,65203.0,22.783,22.836,22.7741,22.8272,65203.0
2019-09-19 12:40:00,25.83,25.85,25.8,25.8,54399.0,22.836,22.8537,22.8095,22.8095,54399.0
2019-09-19 12:50:00,25.8,25.89,25.8,25.87,83675.0,22.8095,22.8891,22.8095,22.8714,83675.0
2019-09-19 13:00:00,25.87,25.88,25.83,25.84,47727.0,22.8714,22.8802,22.836,22.8449,47727.0
2019-09-19 13:10:00,25.84,25.85,25.79,25.79,76342.0,22.8449,22.8537,22.8007,22.8007,76342.0
2019-09-19 13:20:00,25.79,25.82,25.77,25.82,111240.0,22.8007,22.8272,22.783,22.8272,111240.0
2019-09-19 13:30:00,25.82,25.83,25.76,25.78,137080.0,22.8272,22.836,22.7741,22.7918,137080.0
2019-09-19 13:40:00,25.79,25.83,25.77,25.83,62057.0,22.8007,22.836,22.783,22.836,62057.0
2019-09-19 13:50:00,25.83,25.85,25.74,25.8,164394.0,22.836,22.8537,22.7565,22.8095,164394.0
2019-09-19 14:00:00,25.8,25.8,25.78,25.8,103832.0,22.8095,22.8095,22.7918,22.8095,103832.0
2019-09-19 14:10:00,25.8,25.8,25.75,25.78,101706.0,22.8095,22.8095,22.7653,22.7918,101706.0
2019-09-19 14:20:00,25.78,25.8,25.77,25.78,147947.0,22.7918,22.8095,22.783,22.7918,147947.0
2019-09-19 14:30:00,25.78,25.79,25.75,25.78,148830.0,22.7918,22.8007,22.7653,22.7918,148830.0
2019-09-19 14:40:00,25.77,25.78,25.72,25.76,143853.0,22.783,22.7918,22.7388,22.7741,143853.0
2019-09-19 14:50:00,25.76,25.77,25.73,25.76,74065.0,22.7741,22.783,22.7476,22.7741,74065.0
2019-09-19 15:00:00,25.76,25.8,25.75,25.78,132213.0,22.7741,22.8095,22.7653,22.7918,132213.0
2019-09-19 15:10:00,25.79,25.79,25.72,25.73,118425.0,22.8007,22.8007,22.7388,22.7476,118425.0
2019-09-19 15:20:00,25.72,25.74,25.71,25.72,147714.0,22.7388,22.7565,22.7299,22.7388,147714.0
2019-09-19 15:30:00,25.71,25.74,25.68,25.74,160134.0,22.7299,22.7565,22.7034,22.7565,160134.0
2019-09-19 15:40:00,25.74,25.79,25.73,25.76,318720.0,22.7565,22.8007,22.7476,22.7741,318720.0
2019-09-19 15:50:00,25.76,25.83,25.73,25.81,944461.0,22.7741,22.836,22.7476,22.8183,944461.0
2019-09-20 09:30:00,25.88,25.91,25.72,25.79,1047813.0,22.8802,22.9068,22.7388,22.8007,1047813.0
2019-09-20 09:40:00,25.79,25.86,25.71,25.77,160765.0,22.8007,22.8625,22.7299,22.783,160765.0
2019-09-20 09:50:00,25.78,25.9,25.77,25.78,80813.0,22.7918,22.8979,22.783,22.7918,80813.0
2019-09-20 10:00:00,25.78,25.84,25.78,25.79,68351.0,22.7918,22.8449,22.7918,22.8007,68351.0
2019-09-20 10:10:00,25.79,25.85,25.77,25.82,70044.0,22.8007,22.8537,22.783,22.8272,70044.0
2019-09-20 10:20:00,25.82,25.88,25.79,25.84,64903.0,22.8272,22.8802,22.8007,22.8449,64903.0
2019-09-20 10:30:00,25.84,25.91,25.84,25.86,187662.0,22.8449,22.9068,22.8449,22.8625,187662.0
2019-09-20 10:40:00,25.86,25.87,25.78,25.85,167836.0,22.8625,22.8714,22.7918,22.8537,167836.0
2019-09-20 10:50:00,25.86,25.87,25.8,25.84,107332.0,22.8625,22.8714,22.8095,22.8449,107332.0
2019-09-20 11:00:00,25.84,25.84,25.79,25.79,60637.0,22.8449,22.8449,22.8007,22.8007,60637.0
2019-09-20 11:10:00,25.79,25.83,25.75,25.75,190956.0,22.8007,22.836,22.7653,22.7653,190956.0
2019-09-20 11:20:00,25.75,25.79,25.72,25.76,79897.0,22.7653,22.8007,22.7388,22.7741,79897.0
2019-09-20 11:30:00,25.76,25.81,25.74,25.79,62346.0,22.7741,22.8183,22.7565,22.8007,62346.0
2019-09-20 11:40:00,25.79,25.84,25.78,25.8,74799.0,22.8007,22.8449,22.7918,22.8095,74799.0
2019-09-20 11:50:00,25.8,25.85,25.79,25.83,58470.0,22.8095,22.8537,22.8007,22.836,58470.0
2019-09-20 12:00:00,25.82,25.85,25.81,25.83,71751.0,22.8272,22.8537,22.8183,22.836,71751.0
2019-09-20 12:10:00,25.83,25.86,25.81,25.81,63445.0,22.836,22.8625,22.8183,22.8183,63445.0
2019-09-20 12:20:00,25.82,25.84,25.8,25.84,80322.0,22.8272,22.8449,22.8095,22.8449,80322.0
2019-09-20 12:30:00,25.83,25.89,25.82,25.89,58331.0,22.836,22.8891,22.8272,22.8891,58331.0
2019-09-20 12:40:00,25.89,25.91,25.87,25.89,79675.0,22.8891,22.9068,22.8714,22.8891,79675.0
2019-09-20 12:50:00,25.9,25.96,25.89,25.94,91204.0,22.8979,22.951,22.8891,22.9333,91204.0
2019-09-20 13:00:00,25.94,25.98,25.94,25.95,58165.0,22.9333,22.9686,22.9333,22.9421,58165.0
2019-09-20 13:10:00,25.96,25.96,25.75,25.83,133589.0,22.951,22.951,22.7653,22.836,133589.0
2019-09-20 13:20:00,25.83,25.86,25.76,25.8,149616.0,22.836,22.8625,22.7741,22.8095,149616.0
2019-09-20 13:30:00,25.8,25.8,25.76,25.77,63139.0,22.8095,22.8095,22.7741,22.783,63139.0
2019-09-20 13:40:00,25.77,25.81,25.74,25.77,81747.0,22.783,22.8183,22.7565,22.783,81747.0
2019-09-20 13:50:00,25.77,25.86,25.76,25.85,58497.0,22.783,22.8625,22.7741,22.8537,58497.0
2019-09-20 14:00:00,25.85,25.88,25.76,25.79,112389.0,22.8537,22.8802,22.7741,22.8007,112389.0
2019-09-20 14:10:00,25.79,25.79,25.7,25.73,99194.0,22.8007,22.8007,22.7211,22.7476,99194.0
2019-09-20 14:20:00,25.72,25.75,25.7,25.72,58978.0,22.7388,22.7653,22.7211,22.7388,58978.0
2019-09-20 14:30:00,25.73,25.76,25.72,25.74,45051.0,22.7476,22.7741,22.7388,22.7565,45051.0
2019-09-20 14:40:00,25.74,25.74,25.7,25.7,81370.0,22.7565,22.7565,22.7211,22.7211,81370.0
2019-09-20 14:50:00,25.71,25.71,25.66,25.68,108409.0,22.7299,22.7299,22.6857,22.7034,108409.0
2019-09-20 15:00:00,25.67,25.73,25.66,25.7,73855.0,22.6946,22.7476,22.6857,22.7211,73855.0
2019-09-20 15:10:00,25.7,25.7,25.67,25.69,63297.0,22.7211,22.7211,22.6946,22.7123,63297.0
2019-09-20 15:20:00,25.69,25.69,25.63,25.64,123150.0,22.7123,22.7123,22.6592,22.668,123150.0
2019-09-20 15:30:00,25.64,25.7,25.62,25.7,119358.0,22.668,22.7211,22.6504,22.7211,119358.0
2019-09-20 15:40:00,25.7,25.71,25.67,25.67,254184.0,22.7211,22.7299,22.6946,22.6946,254184.0
2019-09-20 15:50:00,25.68,25.73,25.67,25.67,551844.0,22.7034,22.7476,22.6946,22.6946,551844.0
2019-09-23 09:30:00,25.59,25.75,25.54,25.73,98238.0,22.6238,22.7653,22.5796,22.7476,98238.0
2019-09-23 09:40:00,25.71,25.74,25.66,25.71,60244.0,22.7299,22.7565,22.6857,22.7299,60244.0
2019-09-23 09:50:00,25.72,25.76,25.68,25.76,63042.0,22.7388,22.7741,22.7034,22.7741,63042.0
2019-09-23 10:00:00,25.76,25.76,25.64,25.64,80535.0,22.7741,22.7741,22.668,22.668,80535.0
2019-09-23 10:10:00,25.64,25.69,25.62,25.68,46509.0,22.668,22.7123,22.6504,22.7034,46509.0
2019-09-23 10:20:00,25.68,25.72,25.67,25.7,39578.0,22.7034,22.7388,22.6946,22.7211,39578.0
2019-09-23 10:30:00,25.71,25.75,25.7,25.73,54028.0,22.7299,22.7653,22.7211,22.7476,54028.0
2019-09-23 10:40:00,25.73,25.83,25.72,25.83,105778.0,22.7476,22.836,22.7388,22.836,105778.0
2019-09-23 10:50:00,25.83,25.9,25.82,25.84,191362.0,22.836,22.8979,22.8272,22.8449,191362.0
2019-09-23 11:00:00,25.85,25.94,25.84,25.89,179749.0,22.8537,22.9333,22.8449,22.8891,179749.0
2019-09-23 11:10:00,25.89,25.94,25.86,25.86,206123.0,22.8891,22.9333,22.8625,22.8625,206123.0
2019-09-23 11:20:00,25.87,25.88,25.8,25.83,107952.0,22.8714,22.8802,22.8095,22.836,107952.0
2019-09-23 11:30:00,25.83,25.84,25.78,25.84,138591.0,22.836,22.8449,22.7918,22.8449,138591.0
2019-09-23 11:40:00,25.84,25.87,25.81,25.83,107966.0,22.8449,22.8714,22.8183,22.836,107966.0
2019-09-23 11:50:00,25.83,25.88,25.83,25.87,44575.0,22.836,22.8802,22.836,22.8714,44575.0
2019-09-23 12:00:00,25.87,25.91,25.86,25.91,126963.0,22.8714,22.9068,22.8625,22.9068,126963.0
2019-09-23 12:10:00,25.91,25.93,25.9,25.92,56845.0,22.9068,22.9244,22.8979,22.9156,56845.0
2019-09-23 12:20:00,25.92,25.94,25.9,25.92,74396.0,22.9156,22.9333,22.8979,22.9156,74396.0
2019-09-23 12:30:00,25.92,25.93,25.88,25.89,39319.0,22.9156,22.9244,22.8802,22.8891,39319.0
2019-09-23 12:40:00,25.89,25.91,25.88,25.89,50411.0,22.8891,22.9068,22.8802,22.8891,50411.0
2019-09-23 12:50:00,25.89,25.91,25.86,25.89,99696.0,22.8891,22.9068,22.8625,22.8891,99696.0
2019-09-23 13:00:00,25.9,25.91,25.88,25.9,87256.0,22.8979,22.9068,22.8802,22.8979,87256.0
2019-09-23 13:10:00,25.9,25.91,25.87,25.9,120447.0,22.8979,22.9068,22.8714,22.8979,120447.0
2019-09-23 13:20:00,25.9,25.91,25.87,25.89,59293.0,22.8979,22.9068,22.8714,22.8891,59293.0
2019-09-23 13:30:00,25.89,25.91,25.85,25.87,50804.0,22.8891,22.9068,22.8537,22.8714,50804.0
2019-09-23 13:40:00,25.87,25.87,25.81,25.82,50759.0,22.8714,22.8714,22.8183,22.8272,50759.0
2019-09-23 13:50:00,25.82,25.84,25.81,25.83,40503.0,22.8272,22.8449,22.8183,22.836,40503.0
2019-09-23 14:00:00,25.83,25.88,25.82,25.85,98522.0,22.836,22.8802,22.8272,22.8537,98522.0
2019-09-23 14:10:00,25.85,25.86,25.82,25.83,90917.0,22.8537,22.8625,22.8272,22.836,90917.0
2019-09-23 14:20:00,25.83,25.85,25.81,25.84,158327.0,22.836,22.8537,22.8183,22.8449,158327.0
2019-09-23 14:30:00,25.85,25.87,25.83,25.85,48162.0,22.8537,22.8714,22.836,22.8537,48162.0
2019-09-23 14:40:00,25.85,25.85,25.81,25.82,75676.0,22.8537,22.8537,22.8183,22.8272,75676.0
2019-09-23 14:50:00,25.82,25.85,25.78,25.8,108120.0,22.8272,22.8537,22.7918,22.8095,108120.0
2019-09-23 15:00:00,25.81,25.82,25.79,25.8,100246.0,22.8183,22.8272,22.8007,22.8095,100246.0
2019-09-23 15:10:00,25.8,25.83,25.78,25.8,115939.0,22.8095,22.836,22.7918,22.8095,115939.0
2019-09-23 15:20:00,25.8,25.81,25.77,25.8,118406.0,22.8095,22.8183,22.783,22.8095,118406.0
2019-09-23 15:30:00,25.8,25.8,25.76,25.76,163824.0,22.8095,22.8095,22.7741,22.7741,163824.0
2019-09-23 15:40:00,25.77,25.8,25.74,25.8,174155.0,22.783,22.8095,22.7565,22.8095,174155.0
2019-09-23 15:50:00,25.8,25.81,25.71,25.73,529085.0,22.8095,22.8183,22.7299,22.7476,529085.0
2019-09-24 09:30:00,25.65,25.8,25.57,25.77,211371.0,22.6769,22.8095,22.6062,22.783,211371.0
2019-09-24 09:40:00,25.77,25.82,25.73,25.78,89540.0,22.783,22.8272,22.7476,22.7918,89540.0
2019-09-24 09:50:00,25.78,25.84,25.75,25.8,110428.0,22.7918,22.8449,22.7653,22.8095,110428.0
2019-09-24 10:00:00,25.8,25.83,25.78,25.8,75038.0,22.8095,22.836,22.7918,22.8095,75038.0
2019-09-24 10:10:00,25.8,25.88,25.79,25.85,94756.0,22.8095,22.8802,22.8007,22.8537,94756.0
2019-09-24 10:20:00,25.84,25.96,25.82,25.93,157917.0,22.8449,22.951,22.8272,22.9244,157917.0
2019-09-24 10:30:00,25.93,26.03,25.92,25.98,202622.0,22.9244,23.0128,22.9156,22.9686,202622.0
2019-09-24 10:40:00,25.98,26.09,25.98,26.0,167962.0,22.9686,23.0659,22.9686,22.9863,167962.0
2019-09-24 10:50:00,26.0,26.01,25.92,25.93,94934.0,22.9863,22.9952,22.9156,22.9244,94934.0
2019-09-24 11:00:00,25.93,25.94,25.84,25.92,144048.0,22.9244,22.9333,22.8449,22.9156,144048.0
2019-09-24 11:10:00,25.92,25.92,25.79,25.8,123517.0,22.9156,22.9156,22.8007,22.8095,123517.0
2019-09-24 11:20:00,25.8,25.82,25.78,25.79,82165.0,22.8095,22.8272,22.7918,22.8007,82165.0
2019-09-24 11:30:00,25.78,25.87,25.76,25.83,113634.0,22.7918,22.8714,22.7741,22.836,113634.0
2019-09-24 11:40:00,25.83,25.94,25.82,25.92,116223.0,22.836,22.9333,22.8272,22.9156,116223.0
2019-09-24 11:50:00,25.92,25.93,25.88,25.9,57915.0,22.9156,22.9244,22.8802,22.8979,57915.0
2019-09-24 12:00:00,25.9,25.96,25.89,25.96,65902.0,22.8979,22.951,22.8891,22.951,65902.0
2019-09-24 12:10:00,25.95,25.97,25.91,25.92,64552.0,22.9421,22.9598,22.9068,22.9156,64552.0
2019-09-24 12:20:00,25.92,25.92,25.81,25.84,89154.0,22.9156,22.9156,22.8183,22.8449,89154.0
2019-09-24 12:30:00,25.84,25.86,25.78,25.78,73233.0,22.8449,22.8625,22.7918,22.7918,73233.0
2019-09-24 12:40:00,25.79,25.82,25.76,25.82,52936.0,22.8007,22.8272,22.7741,22.8272,52936.0
2019-09-24 12:50:00,25.81,25.82,25.74,25.76,57856.0,22.8183,22.8272,22.7565,22.7741,57856.0
2019-09-24 13:00:00,25.76,25.86,25.75,25.86,89118.0,22.7741,22.8625,22.7653,22.8625,89118.0
2019-09-24 13:10:00,25.86,25.86,25.76,25.77,72230.0,22.8625,22.8625,22.7741,22.783,72230.0
2019-09-24 13:20:00,25.77,25.79,25.73,25.74,62371.0,22.783,22.8007,22.7476,22.7565,62371.0
2019-09-24 13:30:00,25.74,25.8,25.73,25.79,61821.0,22.7565,22.8095,22.7476,22.8007,61821.0
2019-09-24 13:40:00,25.79,25.83,25.77,25.83,58499.0,22.8007,22.836,22.783,22.836,58499.0
2019-09-24 13:50:00,25.82,25.83,25.75,25.76,62705.0,22.8272,22.836,22.7653,22.7741,62705.0
2019-09-24 14:00:00,25.75,25.78,25.74,25.76,65982.0,22.7653,22.7918,22.7565,22.7741,65982.0
2019-09-24 14:10:00,25.76,25.88,25.75,25.85,85637.0,22.7741,22.8802,22.7653,22.8537,85637.0
2019-09-24 14:20:00,25.86,25.89,25.84,25.87,56553.0,22.8625,22.8891,22.8449,22.8714,56553.0
2019-09-24 14:30:00,25.88,25.92,25.85,25.89,89729.0,22.8802,22.9156,22.8537,22.8891,89729.0
2019-09-24 14:40:00,25.89,25.9,25.83,25.88,38529.0,22.8891,22.8979,22.836,22.8802,38529.0
2019-09-24 14:50:00,25.87,25.91,25.86,25.88,58461.0,22.8714,22.9068,22.8625,22.8802,58461.0
2019-09-24 15:00:00,25.88,25.91,25.85,25.89,80924.0,22.8802,22.9068,22.8537,22.8891,80924.0
2019-09-24 15:10:00,25.9,25.94,25.88,25.89,95135.0,22.8979,22.9333,22.8802,22.8891,95135.0
2019-09-24 15:20:00,25.9,25.9,25.83,25.87,71652.0,22.8979,22.8979,22.836,22.8714,71652.0
2019-09-24 15:30:00,25.87,25.87,25.8,25.82,109760.0,22.8714,22.8714,22.8095,22.8272,109760.0
2019-09-24 15:40:00,25.81,25.86,25.81,25.82,155031.0,22.8183,22.8625,22.8183,22.8272,155031.0
2019-09-24 15:50:00,25.83,25.84,25.79,25.81,487880.0,22.836,22.8449,22.8007,22.8183,487880.0
2019-09-25 09:30:00,25.82,26.09,25.81,26.05,358975.0,22.8272,23.0659,22.8183,23.0305,358975.0
2019-09-25 09:40:00,26.05,26.13,26.0,26.13,407442.0,23.0305,23.1013,22.9863,23.1013,407442.0
2019-09-25 09:50:00,26.12,26.12,25.96,25.97,155914.0,23.0924,23.0924,22.951,22.9598,155914.0
2019-09-25 10:00:00,25.97,26.11,25.94,26.05,210763.0,22.9598,23.0836,22.9333,23.0305,210763.0
2019-09-25 10:10:00,26.06,26.11,25.98,25.98,198527.0,23.0394,23.0836,22.9686,22.9686,198527.0
2019-09-25 10:20:00,25.99,26.02,25.92,25.97,147580.0,22.9775,23.004,22.9156,22.9598,147580.0
2019-09-25 10:30:00,25.97,26.12,25.94,26.08,769699.0,22.9598,23.0924,22.9333,23.057,769699.0
2019-09-25 10:40:00,26.07,26.08,26.01,26.04,95762.0,23.0482,23.057,22.9952,23.0217,95762.0
2019-09-25 10:50:00,26.03,26.03,25.95,25.97,126378.0,23.0128,23.0128,22.9421,22.9598,126378.0
2019-09-25 11:00:00,25.98,25.99,25.92,25.98,129242.0,22.9686,22.9775,22.9156,22.9686,129242.0
2019-09-25 11:10:00,25.98,26.01,25.96,25.99,88655.0,22.9686,22.9952,22.951,22.9775,88655.0
2019-09-25 11:20:00,25.99,26.0,25.96,25.97,55694.0,22.9775,22.9863,22.951,22.9598,55694.0
2019-09-25 11:30:00,25.97,25.98,25.95,25.96,46216.0,22.9598,22.9686,22.9421,22.951,46216.0
2019-09-25 11:40:00,25.96,25.98,25.91,25.92,55360.0,22.951,22.9686,22.9068,22.9156,55360.0
2019-09-25 11:50:00,25.92,25.94,25.9,25.94,67655.0,22.9156,22.9333,22.8979,22.9333,67655.0
2019-09-25 12:00:00,25.94,25.96,25.91,25.92,59628.0,22.9333,22.951,22.9068,22.9156,59628.0
2019-09-25 12:10:00,25.91,25.94,25.9,25.92,79946.0,22.9068,22.9333,22.8979,22.9156,79946.0
2019-09-25 12:20:00,25.92,25.93,25.88,25.89,75545.0,22.9156,22.9244,22.8802,22.8891,75545.0
2019-09-25 12:30:00,25.89,25.92,25.85,25.86,85090.0,22.8891,22.9156,22.8537,22.8625,85090.0
2019-09-25 12:40:00,25.86,25.89,25.83,25.88,118507.0,22.8625,22.8891,22.836,22.8802,118507.0
2019-09-25 12:50:00,25.88,25.89,25.84,25.86,48349.0,22.8802,22.8891,22.8449,22.8625,48349.0
2019-09-25 13:00:00,25.86,25.87,25.83,25.87,68904.0,22.8625,22.8714,22.836,22.8714,68904.0
2019-09-25 13:10:00,25.87,25.87,25.83,25.84,49409.0,22.8714,22.8714,22.836,22.8449,49409.0
2019-09-25 13:20:00,25.83,25.84,25.82,25.84,77768.0,22.836,22.8449,22.8272,22.8449,77768.0
2019-09-25 13:30:00,25.84,25.91,25.83,25.89,176943.0,22.8449,22.9068,22.836,22.8891,176943.0
2019-09-25 13:40:00,25.9,25.91,25.85,25.86,54925.0,22.8979,22.9068,22.8537,22.8625,54925.0
2019-09-25 13:50:00,25.86,25.96,25.85,25.94,615912.0,22.8625,22.951,22.8537,22.9333,615912.0
2019-09-25 14:00:00,25.93,25.98,25.92,25.98,99169.0,22.9244,22.9686,22.9156,22.9686,99169.0
2019-09-25 14:10:00,25.98,26.02,25.97,25.98,103230.0,22.9686,23.004,22.9598,22.9686,103230.0
2019-09-25 14:20:00,25.98,26.01,25.97,25.99,69721.0,22.9686,22.9952,22.9598,22.9775,69721.0
2019-09-25 14:30:00,25.98,26.02,25.97,26.0,80576.0,22.9686,23.004,22.9598,22.9863,80576.0
2019-09-25 14:40:00,26.0,26.02,25.98,26.0,138415.0,22.9863,23.004,22.9686,22.9863,138415.0
2019-09-25 14:50:00,26.0,26.0,25.97,25.98,95760.0,22.9863,22.9863,22.9598,22.9686,95760.0
2019-09-25 15:00:00,25.98,25.99,25.94,25.95,99339.0,22.9686,22.9775,22.9333,22.9421,99339.0
2019-09-25 15:10:00,25.94,25.95,25.89,25.91,282040.0,22.9333,22.9421,22.8891,22.9068,282040.0
2019-09-25 15:20:00,25.91,25.92,25.85,25.87,514514.0,22.9068,22.9156,22.8537,22.8714,514514.0
2019-09-25 15:30:00,25.87,25.9,25.83,25.85,180113.0,22.8714,22.8979,22.836,22.8537,180113.0
2019-09-25 15:40:00,25.85,25.85,25.78,25.79,280950.0,22.8537,22.8537,22.7918,22.8007,280950.0
2019-09-25 15:50:00,25.79,25.81,25.76,25.77,580903.0,22.8007,22.8183,22.7741,22.783,580903.0
2019-09-26 09:30:00,25.86,25.98,25.79,25.94,223979.0,22.8625,22.9686,22.8007,22.9333,223979.0
2019-09-26 09:40:00,25.93,25.98,25.9,25.91,102075.0,22.9244,22.9686,22.8979,22.9068,102075.0
2019-09-26 09:50:00,25.9,25.92,25.84,25.92,88285.0,22.8979,22.9156,22.8449,22.9156,88285.0
2019-09-26 10:00:00,25.92,25.97,25.89,25.96,110974.0,22.9156,22.9598,22.8891,22.951,110974.0
2019-09-26 10:10:00,25.95,25.96,25.87,25.9,124791.0,22.9421,22.951,22.8714,22.8979,124791.0
2019-09-26 10:20:00,25.89,25.94,25.86,25.91,55086.0,22.8891,22.9333,22.8625,22.9068,55086.0
2019-09-26 10:30:00,25.9,25.91,25.86,25.87,132533.0,22.8979,22.9068,22.8625,22.8714,132533.0
2019-09-26 10:40:00,25.88,25.95,25.83,25.95,213389.0,22.8802,22.9421,22.836,22.9421,213389.0
2019-09-26 10:50:00,25.94,26.01,25.9,25.92,175066.0,22.9333,22.9952,22.8979,22.9156,175066.0
2019-09-26 11:00:00,25.91,25.93,25.87,25.91,62640.0,22.9068,22.9244,22.8714,22.9068,62640.0
2019-09-26 11:10:00,25.91,25.92,25.85,25.87,65783.0,22.9068,22.9156,22.8537,22.8714,65783.0
2019-09-26 11:20:00,25.86,25.87,25.81,25.82,59949.0,22.8625,22.8714,22.8183,22.8272,59949.0
2019-09-26 11:30:00,25.82,25.91,25.82,25.88,163311.0,22.8272,22.9068,22.8272,22.8802,163311.0
2019-09-26 11:40:00,25.87,25.9,25.83,25.85,74777.0,22.8714,22.8979,22.836,22.8537,74777.0
2019-09-26 11:50:00,25.84,25.86,25.81,25.83,31503.0,22.8449,22.8625,22.8183,22.836,31503.0
2019-09-26 12:00:00,25.82,25.86,25.8,25.84,59947.0,22.8272,22.8625,22.8095,22.8449,59947.0
2019-09-26 12:10:00,25.84,25.85,25.81,25.85,29394.0,22.8449,22.8537,22.8183,22.8537,29394.0
2019-09-26 12:20:00,25.85,25.87,25.82,25.83,78241.0,22.8537,22.8714,22.8272,22.836,78241.0
2019-09-26 12:30:00,25.83,25.85,25.82,25.85,34618.0,22.836,22.8537,22.8272,22.8537,34618.0
2019-09-26 12:40:00,25.85,25.87,25.83,25.85,43663.0,22.8537,22.8714,22.836,22.8537,43663.0
2019-09-26 12:50:00,25.85,25.85,25.83,25.85,25710.0,22.8537,22.8537,22.836,22.8537,25710.0
2019-09-26 13:00:00,25.85,25.85,25.81,25.82,32659.0,22.8537,22.8537,22.8183,22.8272,32659.0
2019-09-26 13:10:00,25.82,25.83,25.79,25.81,43242.0,22.8272,22.836,22.8007,22.8183,43242.0
2019-09-26 13:20:00,25.82,25.82,25.8,25.81,28111.0,22.8272,22.8272,22.8095,22.8183,28111.0
2019-09-26 13:30:00,25.81,25.84,25.8,25.84,50889.0,22.8183,22.8449,22.8095,22.8449,50889.0
2019-09-26 13:40:00,25.83,25.85,25.81,25.82,43611.0,22.836,22.8537,22.8183,22.8272,43611.0
2019-09-26 13:50:00,25.82,25.86,25.8,25.86,57714.0,22.8272,22.8625,22.8095,22.8625,57714.0
2019-09-26 14:00:00,25.86,25.91,25.84,25.89,122483.0,22.8625,22.9068,22.8449,22.8891,122483.0
2019-09-26 14:10:00,25.9,25.9,25.84,25.85,59206.0,22.8979,22.8979,22.8449,22.8537,59206.0
2019-09-26 14:20:00,25.85,25.88,25.85,25.86,33749.0,22.8537,22.8802,22.8537,22.8625,33749.0
2019-09-26 14:30:00,25.86,25.87,25.84,25.86,40109.0,22.8625,22.8714,22.8449,22.8625,40109.0
2019-09-26 14:40:00,25.87,25.9,25.86,25.89,40194.0,22.8714,22.8979,22.8625,22.8891,40194.0
2019-09-26 14:50:00,25.89,25.9,25.87,25.88,61723.0,22.8891,22.8979,22.8714,22.8802,61723.0
2019-09-26 15:00:00,25.88,25.89,25.83,25.85,66067.0,22.8802,22.8891,22.836,22.8537,66067.0
2019-09-26 15:10:00,25.85,25.86,25.83,25.86,79952.0,22.8537,22.8625,22.836,22.8625,79952.0
2019-09-26 15:20:00,25.86,25.88,25.83,25.86,110618.0,22.8625,22.8802,22.836,22.8625,110618.0
2019-09-26 15:30:00,25.86,25.87,25.8,25.8,123017.0,22.8625,22.8714,22.8095,22.8095,123017.0
2019-09-26 15:40:00,25.81,25.84,25.76,25.84,182636.0,22.8183,22.8449,22.7741,22.8449,182636.0
2019-09-26 15:50:00,25.84,25.86,25.78,25.79,641421.0,22.8449,22.8625,22.7918,22.8007,641421.0
2019-09-27 09:30:00,25.85,25.91,25.79,25.84,116410.0,22.8537,22.9068,22.8007,22.8449,116410.0
2019-09-27 09:40:00,25.83,25.87,25.8,25.84,125118.0,22.836,22.8714,22.8095,22.8449,125118.0
2019-09-27 09:50:00,25.83,25.86,25.72,25.74,68863.0,22.836,22.8625,22.7388,22.7565,68863.0
2019-09-27 10:00:00,25.74,25.81,25.72,25.78,73545.0,22.7565,22.8183,22.7388,22.7918,73545.0
2019-09-27 10:10:00,25.78,25.83,25.76,25.81,60550.0,22.7918,22.836,22.7741,22.8183,60550.0
2019-09-27 10:20:00,25.81,25.83,25.77,25.83,54133.0,22.8183,22.836,22.783,22.836,54133.0
2019-09-27 10:30:00,25.83,25.84,25.76,25.79,44821.0,22.836,22.8449,22.7741,22.8007,44821.0
2019-09-27 10:40:00,25.8,25.81,25.77,25.8,62818.0,22.8095,22.8183,22.783,22.8095,62818.0
2019-09-27 10:50:00,25.8,25.82,25.78,25.8,53972.0,22.8095,22.8272,22.7918,22.8095,53972.0
2019-09-27 11:00:00,25.8,25.82,25.76,25.77,69417.0,22.8095,22.8272,22.7741,22.783,69417.0
2019-09-27 11:10:00,25.76,25.79,25.73,25.77,42569.0,22.7741,22.8007,22.7476,22.783,42569.0
2019-09-27 11:20:00,25.76,25.83,25.76,25.8,43250.0,22.7741,22.836,22.7741,22.8095,43250.0
2019-09-27 11:30:00,25.8,25.86,25.71,25.79,248178.0,22.8095,22.8625,22.7299,22.8007,248178.0
2019-09-27 11:40:00,25.78,25.82,25.75,25.79,153449.0,22.7918,22.8272,22.7653,22.8007,153449.0
2019-09-27 11:50:00,25.79,25.82,25.77,25.79,79253.0,22.8007,22.8272,22.783,22.8007,79253.0
2019-09-27 12:00:00,25.78,25.8,25.72,25.75,112030.0,22.7918,22.8095,22.7388,22.7653,112030.0
2019-09-27 12:10:00,25.75,25.76,25.68,25.71,99211.0,22.7653,22.7741,22.7034,22.7299,99211.0
2019-09-27 12:20:00,25.72,25.75,25.71,25.71,57424.0,22.7388,22.7653,22.7299,22.7299,57424.0
2019-09-27 12:30:00,25.71,25.73,25.7,25.7,56000.0,22.7299,22.7476,22.7211,22.7211,56000.0
2019-09-27 12:40:00,25.71,25.72,25.68,25.69,83435.0,22.7299,22.7388,22.7034,22.7123,83435.0
2019-09-27 12:50:00,25.69,25.72,25.67,25.67,69301.0,22.7123,22.7388,22.6946,22.6946,69301.0
2019-09-27 13:00:00,25.67,25.67,25.61,25.65,185370.0,22.6946,22.6946,22.6415,22.6769,185370.0
2019-09-27 13:10:00,25.66,25.66,25.63,25.64,111864.0,22.6857,22.6857,22.6592,22.668,111864.0
2019-09-27 13:20:00,25.65,25.71,25.62,25.7,56844.0,22.6769,22.7299,22.6504,22.7211,56844.0
2019-09-27 13:30:00,25.71,25.73,25.68,25.73,62050.0,22.7299,22.7476,22.7034,22.7476,62050.0
2019-09-27 13:40:00,25.73,25.76,25.7,25.7,35523.0,22.7476,22.7741,22.7211,22.7211,35523.0
2019-09-27 13:50:00,25.7,25.74,25.68,25.73,41385.0,22.7211,22.7565,22.7034,22.7476,41385.0
2019-09-27 14:00:00,25.73,25.73,25.7,25.71,24834.0,22.7476,22.7476,22.7211,22.7299,24834.0
2019-09-27 14:10:00,25.7,25.72,25.67,25.67,62527.0,22.7211,22.7388,22.6946,22.6946,62527.0
2019-09-27 14:20:00,25.68,25.68,25.6,25.63,122388.0,22.7034,22.7034,22.6327,22.6592,122388.0
2019-09-27 14:30:00,25.62,25.64,25.57,25.61,113811.0,22.6504,22.668,22.6062,22.6415,113811.0
2019-09-27 14:40:00,25.6,25.63,25.59,25.6,54438.0,22.6327,22.6592,22.6238,22.6327,54438.0
2019-09-27 14:50:00,25.61,25.61,25.58,25.59,57231.0,22.6415,22.6415,22.615,22.6238,57231.0
2019-09-27 15:00:00,25.59,25.61,25.56,25.57,107969.0,22.6238,22.6415,22.5973,22.6062,107969.0
2019-09-27 15:10:00,25.57,25.65,25.56,25.63,117656.0,22.6062,22.6769,22.5973,22.6592,117656.0
2019-09-27 15:20:00,25.63,25.7,25.63,25.68,74277.0,22.6592,22.7211,22.6592,22.7034,74277.0
2019-09-27 15:30:00,25.68,25.74,25.68,25.73,108155.0,22.7034,22.7565,22.7034,22.7476,108155.0
2019-09-27 15:40:00,25.73,25.78,25.71,25.78,153587.0,22.7476,22.7918,22.7299,22.7918,153587.0
2019-09-27 15:50:00,25.78,25.81,25.73,25.76,509330.0,22.7918,22.8183,22.7476,22.7741,509330.0
2019-09-30 09:30:00,25.8,25.93,25.64,25.81,272127.0,22.8095,22.9244,22.668,22.8183,272127.0
2019-09-30 09:40:00,25.81,25.85,25.77,25.8,105188.0,22.8183,22.8537,22.783,22.8095,105188.0
2019-09-30 09:50:00,25.81,25.82,25.72,25.77,105789.0,22.8183,22.8272,22.7388,22.783,105789.0
2019-09-30 10:00:00,25.77,25.82,25.71,25.81,76906.0,22.783,22.8272,22.7299,22.8183,76906.0
2019-09-30 10:10:00,25.8,25.83,25.77,25.8,104853.0,22.8095,22.836,22.783,22.8095,104853.0
2019-09-30 10:20:00,25.81,25.82,25.79,25.8,58782.0,22.8183,22.8272,22.8007,22.8095,58782.0
2019-09-30 10:30:00,25.81,25.83,25.78,25.79,99855.0,22.8183,22.836,22.7918,22.8007,99855.0
2019-09-30 10:40:00,25.79,25.81,25.73,25.74,135055.0,22.8007,22.8183,22.7476,22.7565,135055.0
2019-09-30 10:50:00,25.74,25.76,25.73,25.75,68302.0,22.7565,22.7741,22.7476,22.7653,68302.0
2019-09-30 11:00:00,25.75,25.8,25.73,25.75,121312.0,22.7653,22.8095,22.7476,22.7653,121312.0
2019-09-30 11:10:00,25.75,25.75,25.73,25.74,142364.0,22.7653,22.7653,22.7476,22.7565,142364.0
2019-09-30 11:20:00,25.74,25.75,25.73,25.75,63140.0,22.7565,22.7653,22.7476,22.7653,63140.0
2019-09-30 11:30:00,25.75,25.75,25.73,25.74,88032.0,22.7653,22.7653,22.7476,22.7565,88032.0
2019-09-30 11:40:00,25.73,25.75,25.72,25.73,62730.0,22.7476,22.7653,22.7388,22.7476,62730.0
2019-09-30 11:50:00,25.73,25.73,25.7,25.71,101807.0,22.7476,22.7476,22.7211,22.7299,101807.0
2019-09-30 12:00:00,25.71,25.79,25.7,25.75,140845.0,22.7299,22.8007,22.7211,22.7653,140845.0
2019-09-30 12:10:00,25.75,25.77,25.74,25.76,45458.0,22.7653,22.783,22.7565,22.7741,45458.0
2019-09-30 12:20:00,25.75,25.8,25.74,25.79,73658.0,22.7653,22.8095,22.7565,22.8007,73658.0
2019-09-30 12:30:00,25.79,25.79,25.75,25.76,77819.0,22.8007,22.8007,22.7653,22.7741,77819.0
2019-09-30 12:40:00,25.75,25.76,25.74,25.75,58360.0,22.7653,22.7741,22.7565,22.7653,58360.0
2019-09-30 12:50:00,25.75,25.79,25.74,25.78,61274.0,22.7653,22.8007,22.7565,22.7918,61274.0
2019-09-30 13:00:00,25.78,25.78,25.76,25.78,58222.0,22.7918,22.7918,22.7741,22.7918,58222.0
2019-09-30 13:10:00,25.77,25.77,25.75,25.77,71698.0,22.783,22.783,22.7653,22.783,71698.0
2019-09-30 13:20:00,25.77,25.77,25.74,25.75,62683.0,22.783,22.783,22.7565,22.7653,62683.0
2019-09-30 13:30:00,25.75,25.76,25.74,25.76,81454.0,22.7653,22.7741,22.7565,22.7741,81454.0
2019-09-30 13:40:00,25.76,25.76,25.75,25.75,43355.0,22.7741,22.7741,22.7653,22.7653,43355.0
2019-09-30 13:50:00,25.75,25.76,25.72,25.74,66631.0,22.7653,22.7741,22.7388,22.7565,66631.0
2019-09-30 14:00:00,25.74,25.74,25.71,25.72,49691.0,22.7565,22.7565,22.7299,22.7388,49691.0
2019-09-30 14:10:00,25.72,25.74,25.71,25.73,85095.0,22.7388,22.7565,22.7299,22.7476,85095.0
2019-09-30 14:20:00,25.72,25.78,25.71,25.78,89160.0,22.7388,22.7918,22.7299,22.7918,89160.0
2019-09-30 14:30:00,25.78,25.78,25.75,25.76,93189.0,22.7918,22.7918,22.7653,22.7741,93189.0
2019-09-30 14:40:00,25.76,25.79,25.75,25.79,77257.0,22.7741,22.8007,22.7653,22.8007,77257.0
2019-09-30 14:50:00,25.78,25.83,25.77,25.79,238308.0,22.7918,22.836,22.783,22.8007,238308.0
2019-09-30 15:00:00,25.8,25.8,25.76,25.77,176703.0,22.8095,22.8095,22.7741,22.783,176703.0
2019-09-30 15:10:00,25.77,25.77,25.74,25.75,143787.0,22.783,22.783,22.7565,22.7653,143787.0
2019-09-30 15:20:00,25.74,25.75,25.71,25.71,169223.0,22.7565,22.7653,22.7299,22.7299,169223.0
2019-09-30 15:30:00,25.71,25.73,25.66,25.67,390837.0,22.7299,22.7476,22.6857,22.6946,390837.0
2019-09-30 15:40:00,25.67,25.75,25.65,25.66,500766.0,22.6946,22.7653,22.6769,22.6857,500766.0
2019-09-30 15:50:00,25.67,25.81,25.66,25.78,566515.0,22.6946,22.8183,22.6857,22.7918,566515.0
2019-10-01 09:30:00,25.85,25.97,25.83,25.84,349811.0,22.8537,22.9598,22.836,22.8449,349811.0
2019-10-01 09:40:00,25.85,25.9,25.83,25.84,211062.0,22.8537,22.8979,22.836,22.8449,211062.0
2019-10-01 09:50:00,25.83,25.87,25.8,25.84,135677.0,22.836,22.8714,22.8095,22.8449,135677.0
2019-10-01 10:00:00,25.83,25.83,25.69,25.69,156825.0,22.836,22.836,22.7123,22.7123,156825.0
2019-10-01 10:10:00,25.68,25.71,25.62,25.69,129347.0,22.7034,22.7299,22.6504,22.7123,129347.0
2019-10-01 10:20:00,25.69,25.7,25.63,25.67,113266.0,22.7123,22.7211,22.6592,22.6946,113266.0
2019-10-01 10:30:00,25.68,25.73,25.65,25.72,135113.0,22.7034,22.7476,22.6769,22.7388,135113.0
2019-10-01 10:40:00,25.71,25.72,25.64,25.65,161464.0,22.7299,22.7388,22.668,22.6769,161464.0
2019-10-01 10:50:00,25.65,25.73,25.64,25.71,266099.0,22.6769,22.7476,22.668,22.7299,266099.0
2019-10-01 11:00:00,25.7,25.72,25.66,25.7,106358.0,22.7211,22.7388,22.6857,22.7211,106358.0
2019-10-01 11:10:00,25.7,25.72,25.65,25.71,164634.0,22.7211,22.7388,22.6769,22.7299,164634.0
2019-10-01 11:20:00,25.71,25.71,25.63,25.66,155574.0,22.7299,22.7299,22.6592,22.6857,155574.0
2019-10-01 11:30:00,25.66,25.7,25.64,25.67,151874.0,22.6857,22.7211,22.668,22.6946,151874.0
2019-10-01 11:40:00,25.67,25.67,25.6,25.6,117539.0,22.6946,22.6946,22.6327,22.6327,117539.0
2019-10-01 11:50:00,25.6,25.61,25.57,25.6,84238.0,22.6327,22.6415,22.6062,22.6327,84238.0
2019-10-01 12:00:00,25.6,25.61,25.55,25.56,101027.0,22.6327,22.6415,22.5885,22.5973,101027.0
2019-10-01 12:10:00,25.55,25.56,25.5,25.5,98214.0,22.5885,22.5973,22.5443,22.5443,98214.0
2019-10-01 12:20:00,25.51,25.57,25.5,25.54,84488.0,22.5531,22.6062,22.5443,22.5796,84488.0
2019-10-01 12:30:00,25.55,25.56,25.52,25.55,105786.0,22.5885,22.5973,22.562,22.5885,105786.0
2019-10-01 12:40:00,25.55,25.59,25.51,25.53,377413.0,22.5885,22.6238,22.5531,22.5708,377413.0
2019-10-01 12:50:00,25.53,25.55,25.48,25.48,144551.0,22.5708,22.5885,22.5266,22.5266,144551.0
2019-10-01 13:00:00,25.49,25.5,25.45,25.49,228733.0,22.5354,22.5443,22.5001,22.5354,228733.0
2019-10-01 13:10:00,25.5,25.52,25.46,25.49,59940.0,22.5443,22.562,22.5089,22.5354,59940.0
2019-10-01 13:20:00,25.49,25.51,25.43,25.47,209462.0,22.5354,22.5531,22.4824,22.5178,209462.0
2019-10-01 13:30:00,25.47,25.49,25.38,25.43,242376.0,22.5178,22.5354,22.4382,22.4824,242376.0
2019-10-01 13:40:00,25.43,25.46,25.4,25.46,215421.0,22.4824,22.5089,22.4559,22.5089,215421.0
2019-10-01 13:50:00,25.46,25.47,25.41,25.42,145744.0,22.5089,22.5178,22.4647,22.4735,145744.0
2019-10-01 14:00:00,25.42,25.47,25.41,25.42,153023.0,22.4735,22.5178,22.4647,22.4735,153023.0
2019-10-01 14:10:00,25.41,25.42,25.39,25.39,162869.0,22.4647,22.4735,22.447,22.447,162869.0
2019-10-01 14:20:00,25.4,25.45,25.39,25.45,135418.0,22.4559,22.5001,22.447,22.5001,135418.0
2019-10-01 14:30:00,25.45,25.45,25.43,25.44,132403.0,22.5001,22.5001,22.4824,22.4912,132403.0
2019-10-01 14:40:00,25.44,25.52,25.43,25.51,190430.0,22.4912,22.562,22.4824,22.5531,190430.0
2019-10-01 14:50:00,25.51,25.6,25.5,25.6,169536.0,22.5531,22.6327,22.5443,22.6327,169536.0
2019-10-01 15:00:00,25.59,25.61,25.56,25.59,104956.0,22.6238,22.6415,22.5973,22.6238,104956.0
2019-10-01 15:10:00,25.59,25.59,25.55,25.58,109569.0,22.6238,22.6238,22.5885,22.615,109569.0
2019-10-01 15:20:00,25.58,25.61,25.56,25.61,145975.0,22.615,22.6415,22.5973,22.6415,145975.0
2019-10-01 15:30:00,25.6,25.61,25.57,25.59,142287.0,22.6327,22.6415,22.6062,22.6238,142287.0
2019-10-01 15:40:00,25.59,25.61,25.56,25.57,192437.0,22.6238,22.6415,22.5973,22.6062,192437.0
2019-10-01 15:50:00,25.57,25.6,25.55,25.59,561780.0,22.6062,22.6327,22.5885,22.6238,561780.0
2019-10-02 09:30:00,25.43,25.45,24.92,25.01,562308.0,22.4824,22.5001,22.0315,22.1111,562308.0
2019-10-02 09:40:00,25.01,25.17,24.94,25.08,224122.0,22.1111,22.2525,22.0492,22.173,224122.0
2019-10-02 09:50:00,25.07,25.21,25.06,25.17,136115.0,22.1641,22.2879,22.1553,22.2525,136115.0
2019-10-02 10:00:00,25.18,25.23,25.1,25.21,150378.0,22.2614,22.3056,22.1906,22.2879,150378.0
2019-10-02 10:10:00,25.21,25.34,25.18,25.33,189025.0,22.2879,22.4028,22.2614,22.394,189025.0
2019-10-02 10:20:00,25.32,25.33,25.2,25.2,116479.0,22.3851,22.394,22.279,22.279,116479.0
2019-10-02 10:30:00,25.2,25.3,25.15,25.28,146912.0,22.279,22.3675,22.2348,22.3498,146912.0
2019-10-02 10:40:00,25.29,25.34,25.27,25.29,141418.0,22.3586,22.4028,22.3409,22.3586,141418.0
2019-10-02 10:50:00,25.29,25.36,25.27,25.35,151958.0,22.3586,22.4205,22.3409,22.4117,151958.0
2019-10-02 11:00:00,25.35,25.37,25.31,25.34,77213.0,22.4117,22.4293,22.3763,22.4028,77213.0
2019-10-02 11:10:00,25.33,25.35,25.29,25.33,70880.0,22.394,22.4117,22.3586,22.394,70880.0
2019-10-02 11:20:00,25.33,25.34,25.25,25.28,131368.0,22.394,22.4028,22.3233,22.3498,131368.0
2019-10-02 11:30:00,25.28,25.29,25.17,25.2,74894.0,22.3498,22.3586,22.2525,22.279,74894.0
2019-10-02 11:40:00,25.2,25.22,25.16,25.22,70657.0,22.279,22.2967,22.2437,22.2967,70657.0
2019-10-02 11:50:00,25.22,25.31,25.2,25.31,112258.0,22.2967,22.3763,22.279,22.3763,112258.0
2019-10-02 12:00:00,25.3,25.32,25.25,25.25,188644.0,22.3675,22.3851,22.3233,22.3233,188644.0
2019-10-02 12:10:00,25.25,25.26,25.17,25.18,59641.0,22.3233,22.3321,22.2525,22.2614,59641.0
2019-10-02 12:20:00,25.17,25.22,25.16,25.2,73084.0,22.2525,22.2967,22.2437,22.279,73084.0
2019-10-02 12:30:00,25.2,25.21,25.14,25.14,52191.0,22.279,22.2879,22.226,22.226,52191.0
2019-10-02 12:40:00,25.15,25.15,25.07,25.08,103231.0,22.2348,22.2348,22.1641,22.173,103231.0
2019-10-02 12:50:00,25.07,25.17,25.07,25.16,285194.0,22.1641,22.2525,22.1641,22.2437,285194.0
2019-10-02 13:00:00,25.16,25.21,25.13,25.2,145806.0,22.2437,22.2879,22.2172,22.279,145806.0
2019-10-02 13:10:00,25.2,25.22,25.16,25.17,87086.0,22.279,22.2967,22.2437,22.2525,87086.0
2019-10-02 13:20:00,25.18,25.2,25.13,25.19,115903.0,22.2614,22.279,22.2172,22.2702,115903.0
2019-10-02 13:30:00,25.19,25.2,25.15,25.17,82080.0,22.2702,22.279,22.2348,22.2525,82080.0
2019-10-02 13:40:00,25.18,25.23,25.18,25.2,74416.0,22.2614,22.3056,22.2614,22.279,74416.0
2019-10-02 13:50:00,25.2,25.23,25.18,25.21,101087.0,22.279,22.3056,22.2614,22.2879,101087.0
2019-10-02 14:00:00,25.2,25.23,25.17,25.22,114560.0,22.279,22.3056,22.2525,22.2967,114560.0
2019-10-02 14:10:00,25.21,25.22,25.17,25.19,55816.0,22.2879,22.2967,22.2525,22.2702,55816.0
2019-10-02 14:20:00,25.19,25.2,25.16,25.19,81694.0,22.2702,22.279,22.2437,22.2702,81694.0
2019-10-02 14:30:00,25.19,25.19,25.15,25.16,130785.0,22.2702,22.2702,22.2348,22.2437,130785.0
2019-10-02 14:40:00,25.17,25.2,25.16,25.19,219035.0,22.2525,22.279,22.2437,22.2702,219035.0
2019-10-02 14:50:00,25.19,25.19,25.13,25.13,80903.0,22.2702,22.2702,22.2172,22.2172,80903.0
2019-10-02 15:00:00,25.14,25.15,25.09,25.11,181826.0,22.226,22.2348,22.1818,22.1995,181826.0
2019-10-02 15:10:00,25.12,25.15,25.08,25.1,169338.0,22.2083,22.2348,22.173,22.1906,169338.0
2019-10-02 15:20:00,25.09,25.17,25.09,25.14,353205.0,22.1818,22.2525,22.1818,22.226,353205.0
2019-10-02 15:30:00,25.13,25.13,25.07,25.08,201100.0,22.2172,22.2172,22.1641,22.173,201100.0
2019-10-02 15:40:00,25.08,25.09,25.03,25.05,227403.0,22.173,22.1818,22.1288,22.1464,227403.0
2019-10-02 15:50:00,25.05,25.1,25.03,25.07,553996.0,22.1464,22.1906,22.1288,22.1641,553996.0
2019-10-03 09:30:00,24.92,25.15,24.87,24.95,294505.0,22.0315,22.2348,21.9873,22.058,294505.0
2019-10-03 09:40:00,24.94,24.98,24.62,24.63,605027.0,22.0492,22.0846,21.7663,21.7751,605027.0
2019-10-03 09:50:00,24.63,24.89,24.62,24.85,316044.0,21.7751,22.005,21.7663,21.9696,316044.0
2019-10-03 10:00:00,24.85,24.85,24.41,24.62,873898.0,21.9696,21.9696,21.5806,21.7663,873898.0
2019-10-03 10:10:00,24.61,24.69,24.53,24.67,255079.0,21.7574,21.8282,21.6867,21.8105,255079.0
2019-10-03 10:20:00,24.67,24.79,24.64,24.78,170065.0,21.8105,21.9166,21.784,21.9077,170065.0
2019-10-03 10:30:00,24.78,24.79,24.71,24.73,157084.0,21.9077,21.9166,21.8458,21.8635,157084.0
2019-10-03 10:40:00,24.73,24.74,24.58,24.59,203327.0,21.8635,21.8724,21.7309,21.7398,203327.0
2019-10-03 10:50:00,24.59,24.59,24.52,24.56,171800.0,21.7398,21.7398,21.6779,21.7132,171800.0
2019-10-03 11:00:00,24.55,24.67,24.53,24.64,273811.0,21.7044,21.8105,21.6867,21.784,273811.0
2019-10-03 11:10:00,24.64,24.67,24.57,24.63,198669.0,21.784,21.8105,21.7221,21.7751,198669.0
2019-10-03 11:20:00,24.64,24.64,24.58,24.61,155307.0,21.784,21.784,21.7309,21.7574,155307.0
2019-10-03 11:30:00,24.61,24.61,24.57,24.58,75040.0,21.7574,21.7574,21.7221,21.7309,75040.0
2019-10-03 11:40:00,24.59,24.61,24.54,24.55,100971.0,21.7398,21.7574,21.6956,21.7044,100971.0
2019-10-03 11:50:00,24.56,24.57,24.5,24.52,126789.0,21.7132,21.7221,21.6602,21.6779,126789.0
2019-10-03 12:00:00,24.52,24.56,24.5,24.51,127654.0,21.6779,21.7132,21.6602,21.669,127654.0
2019-10-03 12:10:00,24.52,24.56,24.5,24.51,164305.0,21.6779,21.7132,21.6602,21.669,164305.0
2019-10-03 12:20:00,24.51,24.54,24.5,24.52,132533.0,21.669,21.6956,21.6602,21.6779,132533.0
2019-10-03 12:30:00,24.53,24.58,24.52,24.57,152301.0,21.6867,21.7309,21.6779,21.7221,152301.0
2019-10-03 12:40:00,24.56,24.61,24.56,24.6,110048.0,21.7132,21.7574,21.7132,21.7486,110048.0
2019-10-03 12:50:00,24.61,24.61,24.57,24.58,123941.0,21.7574,21.7574,21.7221,21.7309,123941.0
2019-10-03 13:00:00,24.57,24.59,24.56,24.57,108188.0,21.7221,21.7398,21.7132,21.7221,108188.0
2019-10-03 13:10:00,24.58,24.6,24.55,24.59,108641.0,21.7309,21.7486,21.7044,21.7398,108641.0
2019-10-03 13:20:00,24.59,24.59,24.57,24.58,118189.0,21.7398,21.7398,21.7221,21.7309,118189.0
2019-10-03 13:30:00,24.58,24.59,24.48,24.5,237837.0,21.7309,21.7398,21.6425,21.6602,237837.0
2019-10-03 13:40:00,24.49,24.55,24.49,24.55,225689.0,21.6513,21.7044,21.6513,21.7044,225689.0
2019-10-03 13:50:00,24.55,24.56,24.51,24.53,175724.0,21.7044,21.7132,21.669,21.6867,175724.0
2019-10-03 14:00:00,24.53,24.64,24.53,24.61,189174.0,21.6867,21.784,21.6867,21.7574,189174.0
2019-10-03 14:10:00,24.61,24.67,24.6,24.64,364989.0,21.7574,21.8105,21.7486,21.784,364989.0
2019-10-03 14:20:00,24.63,24.71,24.63,24.71,113984.0,21.7751,21.8458,21.7751,21.8458,113984.0
2019-10-03 14:30:00,24.7,24.71,24.65,24.69,144252.0,21.837,21.8458,21.7928,21.8282,144252.0
2019-10-03 14:40:00,24.69,24.71,24.66,24.66,173202.0,21.8282,21.8458,21.8016,21.8016,173202.0
2019-10-03 14:50:00,24.66,24.7,24.62,24.7,133477.0,21.8016,21.837,21.7663,21.837,133477.0
2019-10-03 15:00:00,24.7,24.73,24.67,24.71,130338.0,21.837,21.8635,21.8105,21.8458,130338.0
2019-10-03 15:10:00,24.71,24.73,24.67,24.69,150299.0,21.8458,21.8635,21.8105,21.8282,150299.0
2019-10-03 15:20:00,24.69,24.71,24.66,24.69,132063.0,21.8282,21.8458,21.8016,21.8282,132063.0
2019-10-03 15:30:00,24.69,24.71,24.67,24.68,189939.0,21.8282,21.8458,21.8105,21.8193,189939.0
2019-10-03 15:40:00,24.67,24.68,24.61,24.62,323539.0,21.8105,21.8193,21.7574,21.7663,323539.0
2019-10-03 15:50:00,24.62,24.67,24.6,24.61,1164983.0,21.7663,21.8105,21.7486,21.7574,1164983.0
2019-10-04 09:30:00,24.53,24.68,24.5,24.57,146286.0,21.6867,21.8193,21.6602,21.7221,146286.0
2019-10-04 09:40:00,24.58,24.59,24.49,24.5,165219.0,21.7309,21.7398,21.6513,21.6602,165219.0
2019-10-04 09:50:00,24.5,24.61,24.49,24.61,191695.0,21.6602,21.7574,21.6513,21.7574,191695.0
2019-10-04 10:00:00,24.6,24.68,24.58,24.63,115661.0,21.7486,21.8193,21.7309,21.7751,115661.0
2019-10-04 10:10:00,24.63,24.64,24.53,24.54,183452.0,21.7751,21.784,21.6867,21.6956,183452.0
2019-10-04 10:20:00,24.54,24.6,24.52,24.54,389382.0,21.6956,21.7486,21.6779,21.6956,389382.0
2019-10-04 10:30:00,24.54,24.6,24.5,24.57,264485.0,21.6956,21.7486,21.6602,21.7221,264485.0
2019-10-04 10:40:00,24.57,24.65,24.55,24.63,142914.0,21.7221,21.7928,21.7044,21.7751,142914.0
2019-10-04 10:50:00,24.63,24.66,24.6,24.62,115227.0,21.7751,21.8016,21.7486,21.7663,115227.0
2019-10-04 11:00:00,24.63,24.67,24.61,24.66,68992.0,21.7751,21.8105,21.7574,21.8016,68992.0
2019-10-04 11:10:00,24.66,24.67,24.63,24.65,44703.0,21.8016,21.8105,21.7751,21.7928,44703.0
2019-10-04 11:20:00,24.65,24.68,24.63,24.67,57909.0,21.7928,21.8193,21.7751,21.8105,57909.0
2019-10-04 11:30:00,24.67,24.73,24.66,24.71,114712.0,21.8105,21.8635,21.8016,21.8458,114712.0
2019-10-04 11:40:00,24.71,24.75,24.67,24.67,56675.0,21.8458,21.8812,21.8105,21.8105,56675.0
2019-10-04 11:50:00,24.68,24.72,24.66,24.67,64619.0,21.8193,21.8547,21.8016,21.8105,64619.0
2019-10-04 12:00:00,24.68,24.68,24.63,24.65,103160.0,21.8193,21.8193,21.7751,21.7928,103160.0
2019-10-04 12:10:00,24.65,24.7,24.59,24.69,406550.0,21.7928,21.837,21.7398,21.8282,406550.0
2019-10-04 12:20:00,24.68,24.69,24.64,24.66,133252.0,21.8193,21.8282,21.784,21.8016,133252.0
2019-10-04 12:30:00,24.66,24.71,24.65,24.71,152346.0,21.8016,21.8458,21.7928,21.8458,152346.0
2019-10-04 12:40:00,24.71,24.73,24.68,24.72,84015.0,21.8458,21.8635,21.8193,21.8547,84015.0
2019-10-04 12:50:00,24.71,24.73,24.68,24.71,214615.0,21.8458,21.8635,21.8193,21.8458,214615.0
2019-10-04 13:00:00,24.7,24.72,24.69,24.7,131191.0,21.837,21.8547,21.8282,21.837,131191.0
2019-10-04 13:10:00,24.7,24.73,24.69,24.7,131495.0,21.837,21.8635,21.8282,21.837,131495.0
2019-10-04 13:20:00,24.7,24.71,24.69,24.71,48296.0,21.837,21.8458,21.8282,21.8458,48296.0
2019-10-04 13:30:00,24.71,24.72,24.68,24.71,96979.0,21.8458,21.8547,21.8193,21.8458,96979.0
2019-10-04 13:40:00,24.73,24.73,24.69,24.71,119082.0,21.8635,21.8635,21.8282,21.8458,119082.0
2019-10-04 13:50:00,24.71,24.72,24.67,24.71,111885.0,21.8458,21.8547,21.8105,21.8458,111885.0
2019-10-04 14:00:00,24.71,24.73,24.7,24.71,69012.0,21.8458,21.8635,21.837,21.8458,69012.0
2019-10-04 14:10:00,24.71,24.74,24.71,24.74,171745.0,21.8458,21.8724,21.8458,21.8724,171745.0
2019-10-04 14:20:00,24.73,24.79,24.72,24.79,391314.0,21.8635,21.9166,21.8547,21.9166,391314.0
2019-10-04 14:30:00,24.78,24.79,24.74,24.79,80807.0,21.9077,21.9166,21.8724,21.9166,80807.0
2019-10-04 14:40:00,24.79,24.8,24.75,24.76,71192.0,21.9166,21.9254,21.8812,21.8901,71192.0
2019-10-04 14:50:00,24.76,24.78,24.72,24.73,123698.0,21.8901,21.9077,21.8547,21.8635,123698.0
2019-10-04 15:00:00,24.74,24.76,24.72,24.75,84587.0,21.8724,21.8901,21.8547,21.8812,84587.0
2019-10-04 15:10:00,24.75,24.75,24.73,24.75,97093.0,21.8812,21.8812,21.8635,21.8812,97093.0
2019-10-04 15:20:00,24.75,24.79,24.74,24.76,321912.0,21.8812,21.9166,21.8724,21.8901,321912.0
2019-10-04 15:30:00,24.77,24.78,24.72,24.75,260065.0,21.8989,21.9077,21.8547,21.8812,260065.0
2019-10-04 15:40:00,24.75,24.79,24.73,24.78,356271.0,21.8812,21.9166,21.8635,21.9077,356271.0
2019-10-04 15:50:00,24.78,24.8,24.75,24.79,959842.0,21.9077,21.9254,21.8812,21.9166,959842.0
2019-10-07 09:30:00,24.85,24.96,24.82,24.93,159911.0,21.9696,22.0669,21.9431,22.0403,159911.0
2019-10-07 09:40:00,24.93,24.93,24.81,24.9,78868.0,22.0403,22.0403,21.9343,22.0138,78868.0
2019-10-07 09:50:00,24.9,24.9,24.82,24.87,191406.0,22.0138,22.0138,21.9431,21.9873,191406.0
2019-10-07 10:00:00,24.87,24.89,24.83,24.88,188870.0,21.9873,22.005,21.9519,21.9961,188870.0
2019-10-07 10:10:00,24.88,24.98,24.87,24.9,131579.0,21.9961,22.0846,21.9873,22.0138,131579.0
2019-10-07 10:20:00,24.9,24.99,24.9,24.98,96838.0,22.0138,22.0934,22.0138,22.0846,96838.0
2019-10-07 10:30:00,24.98,24.99,24.91,24.95,83572.0,22.0846,22.0934,22.0227,22.058,83572.0
2019-10-07 10:40:00,24.95,24.96,24.9,24.95,130760.0,22.058,22.0669,22.0138,22.058,130760.0
2019-10-07 10:50:00,24.95,24.98,24.93,24.94,154845.0,22.058,22.0846,22.0403,22.0492,154845.0
2019-10-07 11:00:00,24.94,24.96,24.89,24.9,130943.0,22.0492,22.0669,22.005,22.0138,130943.0
2019-10-07 11:10:00,24.9,24.93,24.87,24.9,116018.0,22.0138,22.0403,21.9873,22.0138,116018.0
2019-10-07 11:20:00,24.89,24.9,24.85,24.89,121671.0,22.005,22.0138,21.9696,22.005,121671.0
2019-10-07 11:30:00,24.89,24.94,24.87,24.93,70364.0,22.005,22.0492,21.9873,22.0403,70364.0
2019-10-07 11:40:00,24.92,24.99,24.91,24.95,76229.0,22.0315,22.0934,22.0227,22.058,76229.0
2019-10-07 11:50:00,24.95,25.0,24.94,25.0,60953.0,22.058,22.1022,22.0492,22.1022,60953.0
2019-10-07 12:00:00,25.0,25.05,24.98,25.05,255356.0,22.1022,22.1464,22.0846,22.1464,255356.0
2019-10-07 12:10:00,25.05,25.05,24.98,24.99,158269.0,22.1464,22.1464,22.0846,22.0934,158269.0
2019-10-07 12:20:00,24.98,25.0,24.96,24.96,81600.0,22.0846,22.1022,22.0669,22.0669,81600.0
2019-10-07 12:30:00,24.96,25.0,24.95,25.0,45218.0,22.0669,22.1022,22.058,22.1022,45218.0
2019-10-07 12:40:00,25.0,25.02,24.97,24.99,221167.0,22.1022,22.1199,22.0757,22.0934,221167.0
2019-10-07 12:50:00,24.99,25.02,24.96,25.0,218178.0,22.0934,22.1199,22.0669,22.1022,218178.0
2019-10-07 13:00:00,25.0,25.0,24.91,24.92,161325.0,22.1022,22.1022,22.0227,22.0315,161325.0
2019-10-07 13:10:00,24.91,24.94,24.89,24.91,200583.0,22.0227,22.0492,22.005,22.0227,200583.0
2019-10-07 13:20:00,24.91,24.91,24.84,24.89,244562.0,22.0227,22.0227,21.9608,22.005,244562.0
2019-10-07 13:30:00,24.89,24.93,24.85,24.93,251213.0,22.005,22.0403,21.9696,22.0403,251213.0
2019-10-07 13:40:00,24.93,24.96,24.89,24.93,236982.0,22.0403,22.0669,22.005,22.0403,236982.0
2019-10-07 13:50:00,24.93,25.0,24.92,25.0,196131.0,22.0403,22.1022,22.0315,22.1022,196131.0
2019-10-07 14:00:00,25.0,25.0,24.94,24.95,97789.0,22.1022,22.1022,22.0492,22.058,97789.0
2019-10-07 14:10:00,24.94,24.96,24.92,24.93,80807.0,22.0492,22.0669,22.0315,22.0403,80807.0
2019-10-07 14:20:00,24.93,24.93,24.88,24.9,87030.0,22.0403,22.0403,21.9961,22.0138,87030.0
2019-10-07 14:30:00,24.9,24.91,24.87,24.89,176741.0,22.0138,22.0227,21.9873,22.005,176741.0
2019-10-07 14:40:00,24.89,24.91,24.85,24.91,99624.0,22.005,22.0227,21.9696,22.0227,99624.0
2019-10-07 14:50:00,24.91,24.92,24.86,24.89,115537.0,22.0227,22.0315,21.9785,22.005,115537.0
2019-10-07 15:00:00,24.9,24.94,24.88,24.94,132742.0,22.0138,22.0492,21.9961,22.0492,132742.0
2019-10-07 15:10:00,24.94,24.95,24.9,24.92,98062.0,22.0492,22.058,22.0138,22.0315,98062.0
2019-10-07 15:20:00,24.92,24.94,24.88,24.94,211558.0,22.0315,22.0492,21.9961,22.0492,211558.0
2019-10-07 15:30:00,24.94,24.94,24.85,24.87,205985.0,22.0492,22.0492,21.9696,21.9873,205985.0
2019-10-07 15:40:00,24.87,24.87,24.83,24.85,186224.0,21.9873,21.9873,21.9519,21.9696,186224.0
2019-10-07 15:50:00,24.84,24.87,24.81,24.84,824131.0,21.9608,21.9873,21.9343,21.9608,824131.0
2019-10-08 09:30:00,24.71,24.81,24.62,24.74,193812.0,21.8458,21.9343,21.7663,21.8724,193812.0
2019-10-08 09:40:00,24.74,24.74,24.63,24.67,99072.0,21.8724,21.8724,21.7751,21.8105,99072.0
2019-10-08 09:50:00,24.66,24.66,24.59,24.64,146358.0,21.8016,21.8016,21.7398,21.784,146358.0
2019-10-08 10:00:00,24.64,24.68,24.59,24.68,136951.0,21.784,21.8193,21.7398,21.8193,136951.0
2019-10-08 10:10:00,24.68,24.72,24.63,24.69,99509.0,21.8193,21.8547,21.7751,21.8282,99509.0
2019-10-08 10:20:00,24.69,24.7,24.62,24.63,107391.0,21.8282,21.837,21.7663,21.7751,107391.0
2019-10-08 10:30:00,24.63,24.65,24.55,24.57,136979.0,21.7751,21.7928,21.7044,21.7221,136979.0
2019-10-08 10:40:00,24.57,24.62,24.56,24.61,192900.0,21.7221,21.7663,21.7132,21.7574,192900.0
2019-10-08 10:50:00,24.61,24.65,24.58,24.58,272138.0,21.7574,21.7928,21.7309,21.7309,272138.0
2019-10-08 11:00:00,24.59,24.59,24.44,24.48,211152.0,21.7398,21.7398,21.6071,21.6425,211152.0
2019-10-08 11:10:00,24.48,24.5,24.42,24.44,158972.0,21.6425,21.6602,21.5895,21.6071,158972.0
2019-10-08 11:20:00,24.44,24.44,24.37,24.42,305323.0,21.6071,21.6071,21.5453,21.5895,305323.0
2019-10-08 11:30:00,24.41,24.42,24.3,24.3,192147.0,21.5806,21.5895,21.4834,21.4834,192147.0
2019-10-08 11:40:00,24.3,24.35,24.28,24.29,220450.0,21.4834,21.5276,21.4657,21.4745,220450.0
2019-10-08 11:50:00,24.29,24.4,24.28,24.4,123758.0,21.4745,21.5718,21.4657,21.5718,123758.0
2019-10-08 12:00:00,24.39,24.44,24.39,24.43,123708.0,21.5629,21.6071,21.5629,21.5983,123708.0
2019-10-08 12:10:00,24.43,24.48,24.42,24.44,124564.0,21.5983,21.6425,21.5895,21.6071,124564.0
2019-10-08 12:20:00,24.43,24.5,24.43,24.49,82939.0,21.5983,21.6602,21.5983,21.6513,82939.0
2019-10-08 12:30:00,24.49,24.5,24.45,24.46,137304.0,21.6513,21.6602,21.616,21.6248,137304.0
2019-10-08 12:40:00,24.46,24.52,24.45,24.52,329211.0,21.6248,21.6779,21.616,21.6779,329211.0
2019-10-08 12:50:00,24.52,24.53,24.47,24.51,90883.0,21.6779,21.6867,21.6337,21.669,90883.0
2019-10-08 13:00:00,24.51,24.56,24.51,24.54,54973.0,21.669,21.7132,21.669,21.6956,54973.0
2019-10-08 13:10:00,24.54,24.57,24.52,24.56,50826.0,21.6956,21.7221,21.6779,21.7132,50826.0
2019-10-08 13:20:00,24.56,24.6,24.55,24.59,70979.0,21.7132,21.7486,21.7044,21.7398,70979.0
2019-10-08 13:30:00,24.59,24.61,24.58,24.6,64921.0,21.7398,21.7574,21.7309,21.7486,64921.0
2019-10-08 13:40:00,24.61,24.66,24.6,24.64,48495.0,21.7574,21.8016,21.7486,21.784,48495.0
2019-10-08 13:50:00,24.64,24.66,24.62,24.64,49210.0,21.784,21.8016,21.7663,21.784,49210.0
2019-10-08 14:00:00,24.64,24.66,24.61,24.66,109014.0,21.784,21.8016,21.7574,21.8016,109014.0
2019-10-08 14:10:00,24.66,24.67,24.64,24.66,102088.0,21.8016,21.8105,21.784,21.8016,102088.0
2019-10-08 14:20:00,24.67,24.67,24.64,24.64,75536.0,21.8105,21.8105,21.784,21.784,75536.0
2019-10-08 14:30:00,24.64,24.74,24.64,24.67,155928.0,21.784,21.8724,21.784,21.8105,155928.0
2019-10-08 14:40:00,24.66,24.72,24.66,24.7,112462.0,21.8016,21.8547,21.8016,21.837,112462.0
2019-10-08 14:50:00,24.7,24.71,24.56,24.63,105654.0,21.837,21.8458,21.7132,21.7751,105654.0
2019-10-08 15:00:00,24.63,24.66,24.58,24.59,67580.0,21.7751,21.8016,21.7309,21.7398,67580.0
2019-10-08 15:10:00,24.6,24.61,24.56,24.61,140484.0,21.7486,21.7574,21.7132,21.7574,140484.0
2019-10-08 15:20:00,24.6,24.63,24.58,24.61,124486.0,21.7486,21.7751,21.7309,21.7574,124486.0
2019-10-08 15:30:00,24.61,24.62,24.5,24.5,152989.0,21.7574,21.7663,21.6602,21.6602,152989.0
2019-10-08 15:40:00,24.51,24.52,24.47,24.5,193965.0,21.669,21.6779,21.6337,21.6602,193965.0
2019-10-08 15:50:00,24.5,24.51,24.44,24.46,872645.0,21.6602,21.669,21.6071,21.6248,872645.0
2019-10-09 09:30:00,24.54,24.63,24.48,24.56,203431.0,21.6956,21.7751,21.6425,21.7132,203431.0
2019-10-09 09:40:00,24.56,24.62,24.51,24.6,96498.0,21.7132,21.7663,21.669,21.7486,96498.0
2019-10-09 09:50:00,24.6,24.61,24.54,24.57,78228.0,21.7486,21.7574,21.6956,21.7221,78228.0
2019-10-09 10:00:00,24.57,24.62,24.55,24.61,75321.0,21.7221,21.7663,21.7044,21.7574,75321.0
2019-10-09 10:10:00,24.62,24.66,24.58,24.66,70893.0,21.7663,21.8016,21.7309,21.8016,70893.0
2019-10-09 10:20:00,24.67,24.67,24.63,24.65,79395.0,21.8105,21.8105,21.7751,21.7928,79395.0
2019-10-09 10:30:00,24.65,24.69,24.63,24.64,94192.0,21.7928,21.8282,21.7751,21.784,94192.0
2019-10-09 10:40:00,24.64,24.71,24.63,24.65,53728.0,21.784,21.8458,21.7751,21.7928,53728.0
2019-10-09 10:50:00,24.64,24.67,24.63,24.64,76804.0,21.784,21.8105,21.7751,21.784,76804.0
2019-10-09 11:00:00,24.64,24.66,24.58,24.6,64997.0,21.784,21.8016,21.7309,21.7486,64997.0
2019-10-09 11:10:00,24.6,24.65,24.59,24.64,51631.0,21.7486,21.7928,21.7398,21.784,51631.0
2019-10-09 11:20:00,24.64,24.72,24.64,24.66,114473.0,21.784,21.8547,21.784,21.8016,114473.0
2019-10-09 11:30:00,24.66,24.7,24.64,24.67,108445.0,21.8016,21.837,21.784,21.8105,108445.0
2019-10-09 11:40:00,24.66,24.69,24.64,24.69,70030.0,21.8016,21.8282,21.784,21.8282,70030.0
2019-10-09 11:50:00,24.69,24.69,24.63,24.65,86600.0,21.8282,21.8282,21.7751,21.7928,86600.0
2019-10-09 12:00:00,24.66,24.69,24.63,24.68,84862.0,21.8016,21.8282,21.7751,21.8193,84862.0
2019-10-09 12:10:00,24.68,24.69,24.64,24.68,108715.0,21.8193,21.8282,21.784,21.8193,108715.0
2019-10-09 12:20:00,24.68,24.73,24.64,24.66,115476.0,21.8193,21.8635,21.784,21.8016,115476.0
2019-10-09 12:30:00,24.66,24.67,24.63,24.65,83274.0,21.8016,21.8105,21.7751,21.7928,83274.0
2019-10-09 12:40:00,24.64,24.65,24.61,24.63,104992.0,21.784,21.7928,21.7574,21.7751,104992.0
2019-10-09 12:50:00,24.63,24.65,24.61,24.64,97230.0,21.7751,21.7928,21.7574,21.784,97230.0
2019-10-09 13:00:00,24.65,24.66,24.6,24.62,106963.0,21.7928,21.8016,21.7486,21.7663,106963.0
2019-10-09 13:10:00,24.61,24.63,24.59,24.63,64405.0,21.7574,21.7751,21.7398,21.7751,64405.0
2019-10-09 13:20:00,24.63,24.64,24.6,24.61,51649.0,21.7751,21.784,21.7486,21.7574,51649.0
2019-10-09 13:30:00,24.61,24.66,24.6,24.66,66211.0,21.7574,21.8016,21.7486,21.8016,66211.0
2019-10-09 13:40:00,24.66,24.67,24.63,24.66,37932.0,21.8016,21.8105,21.7751,21.8016,37932.0
2019-10-09 13:50:00,24.66,24.7,24.65,24.68,44143.0,21.8016,21.837,21.7928,21.8193,44143.0
2019-10-09 14:00:00,24.68,24.69,24.63,24.66,60834.0,21.8193,21.8282,21.7751,21.8016,60834.0
2019-10-09 14:10:00,24.66,24.67,24.64,24.66,78490.0,21.8016,21.8105,21.784,21.8016,78490.0
2019-10-09 14:20:00,24.66,24.67,24.64,24.65,49891.0,21.8016,21.8105,21.784,21.7928,49891.0
2019-10-09 14:30:00,24.64,24.65,24.6,24.61,82089.0,21.784,21.7928,21.7486,21.7574,82089.0
2019-10-09 14:40:00,24.61,24.64,24.6,24.63,89128.0,21.7574,21.784,21.7486,21.7751,89128.0
2019-10-09 14:50:00,24.62,24.64,24.6,24.63,66250.0,21.7663,21.784,21.7486,21.7751,66250.0
2019-10-09 15:00:00,24.63,24.67,24.6,24.67,115819.0,21.7751,21.8105,21.7486,21.8105,115819.0
2019-10-09 15:10:00,24.67,24.69,24.62,24.63,203334.0,21.8105,21.8282,21.7663,21.7751,203334.0
2019-10-09 15:20:00,24.63,24.64,24.6,24.63,99263.0,21.7751,21.784,21.7486,21.7751,99263.0
2019-10-09 15:30:00,24.63,24.69,24.62,24.67,260924.0,21.7751,21.8282,21.7663,21.8105,260924.0
2019-10-09 15:40:00,24.66,24.67,24.57,24.57,207082.0,21.8016,21.8105,21.7221,21.7221,207082.0
2019-10-09 15:50:00,24.57,24.59,24.51,24.53,471011.0,21.7221,21.7398,21.669,21.6867,471011.0
2019-10-10 09:30:00,24.1,24.37,24.1,24.22,496296.0,21.3066,21.5453,21.3066,21.4126,496296.0
2019-10-10 09:40:00,24.22,24.25,24.11,24.15,376292.0,21.4126,21.4392,21.3154,21.3508,376292.0
2019-10-10 09:50:00,24.16,24.22,24.13,24.21,504909.0,21.3596,21.4126,21.3331,21.4038,504909.0
2019-10-10 10:00:00,24.21,24.25,24.17,24.18,175615.0,21.4038,21.4392,21.3684,21.3773,175615.0
2019-10-10 10:10:00,24.18,24.19,24.07,24.07,324588.0,21.3773,21.3861,21.28,21.28,324588.0
2019-10-10 10:20:00,24.07,24.11,24.0,24.0,236684.0,21.28,21.3154,21.2181,21.2181,236684.0
2019-10-10 10:30:00,24.01,24.03,23.96,23.99,214171.0,21.227,21.2447,21.1828,21.2093,214171.0
2019-10-10 10:40:00,23.99,24.04,23.97,24.04,254846.0,21.2093,21.2535,21.1916,21.2535,254846.0
2019-10-10 10:50:00,24.04,24.16,24.03,24.1,319373.0,21.2535,21.3596,21.2447,21.3066,319373.0
2019-10-10 11:00:00,24.1,24.1,24.01,24.04,219515.0,21.3066,21.3066,21.227,21.2535,219515.0
2019-10-10 11:10:00,24.04,24.08,24.01,24.04,860664.0,21.2535,21.2889,21.227,21.2535,860664.0
2019-10-10 11:20:00,24.04,24.05,24.02,24.02,205028.0,21.2535,21.2623,21.2358,21.2358,205028.0
2019-10-10 11:30:00,24.03,24.04,23.86,23.92,645810.0,21.2447,21.2535,21.0944,21.1474,645810.0
2019-10-10 11:40:00,23.93,24.01,23.92,24.0,179097.0,21.1563,21.227,21.1474,21.2181,179097.0
2019-10-10 11:50:00,23.99,24.0,23.96,23.99,85435.0,21.2093,21.2181,21.1828,21.2093,85435.0
2019-10-10 12:00:00,23.99,24.0,23.96,23.99,125263.0,21.2093,21.2181,21.1828,21.2093,125263.0
2019-10-10 12:10:00,23.99,24.0,23.96,23.98,105635.0,21.2093,21.2181,21.1828,21.2005,105635.0
2019-10-10 12:20:00,23.98,23.99,23.92,23.93,120196.0,21.2005,21.2093,21.1474,21.1563,120196.0
2019-10-10 12:30:00,23.93,23.93,23.74,23.75,230618.0,21.1563,21.1563,20.9883,20.9971,230618.0
2019-10-10 12:40:00,23.74,23.85,23.71,23.78,468536.0,20.9883,21.0855,20.9618,21.0236,468536.0
2019-10-10 12:50:00,23.79,23.86,23.78,23.81,251522.0,21.0325,21.0944,21.0236,21.0502,251522.0
2019-10-10 13:00:00,23.81,23.86,23.8,23.81,181689.0,21.0502,21.0944,21.0413,21.0502,181689.0
2019-10-10 13:10:00,23.81,23.82,23.76,23.77,106292.0,21.0502,21.059,21.006,21.0148,106292.0
2019-10-10 13:20:00,23.77,23.81,23.76,23.78,181917.0,21.0148,21.0502,21.006,21.0236,181917.0
2019-10-10 13:30:00,23.77,23.85,23.73,23.84,278984.0,21.0148,21.0855,20.9794,21.0767,278984.0
2019-10-10 13:40:00,23.85,23.87,23.82,23.84,460101.0,21.0855,21.1032,21.059,21.0767,460101.0
2019-10-10 13:50:00,23.84,23.9,23.83,23.89,262737.0,21.0767,21.1297,21.0678,21.1209,262737.0
2019-10-10 14:00:00,23.9,23.91,23.8,23.86,231659.0,21.1297,21.1386,21.0413,21.0944,231659.0
2019-10-10 14:10:00,23.85,23.96,23.85,23.93,256966.0,21.0855,21.1828,21.0855,21.1563,256966.0
2019-10-10 14:20:00,23.93,23.93,23.87,23.9,187947.0,21.1563,21.1563,21.1032,21.1297,187947.0
2019-10-10 14:30:00,23.9,23.95,23.84,23.84,439642.0,21.1297,21.1739,21.0767,21.0767,439642.0
2019-10-10 14:40:00,23.84,23.89,23.83,23.89,84795.0,21.0767,21.1209,21.0678,21.1209,84795.0
2019-10-10 14:50:00,23.89,23.89,23.79,23.8,424307.0,21.1209,21.1209,21.0325,21.0413,424307.0
2019-10-10 15:00:00,23.79,23.8,23.71,23.8,433965.0,21.0325,21.0413,20.9618,21.0413,433965.0
2019-10-10 15:10:00,23.79,23.83,23.77,23.83,483475.0,21.0325,21.0678,21.0148,21.0678,483475.0
2019-10-10 15:20:00,23.83,23.85,23.78,23.8,382026.0,21.0678,21.0855,21.0236,21.0413,382026.0
2019-10-10 15:30:00,23.8,23.87,23.79,23.85,250139.0,21.0413,21.1032,21.0325,21.0855,250139.0
2019-10-10 15:40:00,23.85,23.87,23.82,23.87,408237.0,21.0855,21.1032,21.059,21.1032,408237.0
2019-10-10 15:50:00,23.86,23.9,23.83,23.84,1123942.0,21.0944,21.1297,21.0678,21.0767,1123942.0
2019-10-11 09:30:00,24.06,24.26,24.01,24.23,473734.0,21.2712,21.448,21.227,21.4215,473734.0
2019-10-11 09:40:00,24.23,24.41,24.16,24.37,344723.0,21.4215,21.5806,21.3596,21.5453,344723.0
2019-10-11 09:50:00,24.37,24.37,24.13,24.15,487902.0,21.5453,21.5453,21.3331,21.3508,487902.0
2019-10-11 10:00:00,24.16,24.32,24.14,24.29,235272.0,21.3596,21.5011,21.3419,21.4745,235272.0
2019-10-11 10:10:00,24.28,24.29,24.22,24.25,340830.0,21.4657,21.4745,21.4126,21.4392,340830.0
2019-10-11 10:20:00,24.26,24.33,24.24,24.3,139908.0,21.448,21.5099,21.4303,21.4834,139908.0
2019-10-11 10:30:00,24.29,24.35,24.29,24.33,222598.0,21.4745,21.5276,21.4745,21.5099,222598.0
2019-10-11 10:40:00,24.33,24.33,24.28,24.32,235303.0,21.5099,21.5099,21.4657,21.5011,235303.0
2019-10-11 10:50:00,24.32,24.35,24.21,24.31,330760.0,21.5011,21.5276,21.4038,21.4922,330760.0
2019-10-11 11:00:00,24.31,24.32,24.24,24.24,169966.0,21.4922,21.5011,21.4303,21.4303,169966.0
2019-10-11 11:10:00,24.25,24.31,24.23,24.3,125271.0,21.4392,21.4922,21.4215,21.4834,125271.0
2019-10-11 11:20:00,24.3,24.32,24.26,24.27,92432.0,21.4834,21.5011,21.448,21.4568,92432.0
2019-10-11 11:30:00,24.27,24.31,24.26,24.29,78348.0,21.4568,21.4922,21.448,21.4745,78348.0
2019-10-11 11:40:00,24.29,24.31,24.21,24.23,169180.0,21.4745,21.4922,21.4038,21.4215,169180.0
2019-10-11 11:50:00,24.23,24.27,24.19,24.2,97677.0,21.4215,21.4568,21.3861,21.395,97677.0
2019-10-11 12:00:00,24.19,24.2,24.11,24.15,217134.0,21.3861,21.395,21.3154,21.3508,217134.0
2019-10-11 12:10:00,24.14,24.16,24.1,24.14,254279.0,21.3419,21.3596,21.3066,21.3419,254279.0
2019-10-11 12:20:00,24.16,24.2,24.15,24.19,84830.0,21.3596,21.395,21.3508,21.3861,84830.0
2019-10-11 12:30:00,24.19,24.22,24.11,24.2,110794.0,21.3861,21.4126,21.3154,21.395,110794.0
2019-10-11 12:40:00,24.2,24.25,24.19,24.25,64595.0,21.395,21.4392,21.3861,21.4392,64595.0
2019-10-11 12:50:00,24.25,24.26,24.21,24.23,71000.0,21.4392,21.448,21.4038,21.4215,71000.0
2019-10-11 13:00:00,24.23,24.27,24.22,24.26,51388.0,21.4215,21.4568,21.4126,21.448,51388.0
2019-10-11 13:10:00,24.26,24.26,24.23,24.25,63404.0,21.448,21.448,21.4215,21.4392,63404.0
2019-10-11 13:20:00,24.25,24.34,24.24,24.26,131451.0,21.4392,21.5187,21.4303,21.448,131451.0
2019-10-11 13:30:00,24.27,24.31,24.25,24.3,35520.0,21.4568,21.4922,21.4392,21.4834,35520.0
2019-10-11 13:40:00,24.31,24.34,24.3,24.33,58719.0,21.4922,21.5187,21.4834,21.5099,58719.0
2019-10-11 13:50:00,24.32,24.41,24.32,24.41,96195.0,21.5011,21.5806,21.5011,21.5806,96195.0
2019-10-11 14:00:00,24.41,24.42,24.37,24.39,105340.0,21.5806,21.5895,21.5453,21.5629,105340.0
2019-10-11 14:10:00,24.38,24.39,24.32,24.35,74212.0,21.5541,21.5629,21.5011,21.5276,74212.0
2019-10-11 14:20:00,24.34,24.4,24.34,24.38,48776.0,21.5187,21.5718,21.5187,21.5541,48776.0
2019-10-11 14:30:00,24.38,24.38,24.34,24.36,69863.0,21.5541,21.5541,21.5187,21.5364,69863.0
2019-10-11 14:40:00,24.35,24.38,24.34,24.34,78832.0,21.5276,21.5541,21.5187,21.5187,78832.0
2019-10-11 14:50:00,24.34,24.35,24.29,24.32,87452.0,21.5187,21.5276,21.4745,21.5011,87452.0
2019-10-11 15:00:00,24.31,24.34,24.3,24.32,76250.0,21.4922,21.5187,21.4834,21.5011,76250.0
2019-10-11 15:10:00,24.32,24.33,24.28,24.3,95362.0,21.5011,21.5099,21.4657,21.4834,95362.0
2019-10-11 15:20:00,24.3,24.35,24.29,24.34,125932.0,21.4834,21.5276,21.4745,21.5187,125932.0
2019-10-11 15:30:00,24.34,24.39,24.31,24.38,210511.0,21.5187,21.5629,21.4922,21.5541,210511.0
2019-10-11 15:40:00,24.38,24.38,24.26,24.28,247017.0,21.5541,21.5541,21.448,21.4657,247017.0
2019-10-11 15:50:00,24.28,24.3,24.22,24.23,687240.0,21.4657,21.4834,21.4126,21.4215,687240.0
2019-10-14 09:30:00,24.15,24.23,24.11,24.12,106799.0,21.3508,21.4215,21.3154,21.3242,106799.0
2019-10-14 09:40:00,24.1,24.13,24.03,24.05,51639.0,21.3066,21.3331,21.2447,21.2623,51639.0
2019-10-14 09:50:00,24.05,24.07,23.96,24.05,68591.0,21.2623,21.28,21.1828,21.2623,68591.0
2019-10-14 10:00:00,24.05,24.15,24.03,24.15,45814.0,21.2623,21.3508,21.2447,21.3508,45814.0
2019-10-14 10:10:00,24.14,24.16,23.99,23.99,69045.0,21.3419,21.3596,21.2093,21.2093,69045.0
2019-10-14 10:20:00,24.0,24.03,23.99,24.01,61325.0,21.2181,21.2447,21.2093,21.227,61325.0
2019-10-14 10:30:00,24.02,24.06,23.99,24.0,84752.0,21.2358,21.2712,21.2093,21.2181,84752.0
2019-10-14 10:40:00,24.0,24.0,23.9,23.93,109589.0,21.2181,21.2181,21.1297,21.1563,109589.0
2019-10-14 10:50:00,23.94,24.01,23.94,24.0,80719.0,21.1651,21.227,21.1651,21.2181,80719.0
2019-10-14 11:00:00,23.99,24.0,23.9,23.93,102331.0,21.2093,21.2181,21.1297,21.1563,102331.0
2019-10-14 11:10:00,23.93,23.93,23.88,23.9,136958.0,21.1563,21.1563,21.1121,21.1297,136958.0
2019-10-14 11:20:00,23.89,23.94,23.88,23.9,133447.0,21.1209,21.1651,21.1121,21.1297,133447.0
2019-10-14 11:30:00,23.9,23.94,23.87,23.93,181181.0,21.1297,21.1651,21.1032,21.1563,181181.0
2019-10-14 11:40:00,23.93,23.95,23.89,23.95,130845.0,21.1563,21.1739,21.1209,21.1739,130845.0
2019-10-14 11:50:00,23.94,23.98,23.91,23.98,82254.0,21.1651,21.2005,21.1386,21.2005,82254.0
2019-10-14 12:00:00,23.97,24.0,23.96,24.0,79655.0,21.1916,21.2181,21.1828,21.2181,79655.0
2019-10-14 12:10:00,23.99,24.02,23.96,23.97,169528.0,21.2093,21.2358,21.1828,21.1916,169528.0
2019-10-14 12:20:00,23.98,23.98,23.91,23.95,158795.0,21.2005,21.2005,21.1386,21.1739,158795.0
2019-10-14 12:30:00,23.94,24.0,23.94,23.98,77345.0,21.1651,21.2181,21.1651,21.2005,77345.0
2019-10-14 12:40:00,23.99,24.04,23.98,24.03,60707.0,21.2093,21.2535,21.2005,21.2447,60707.0
2019-10-14 12:50:00,24.03,24.06,24.02,24.04,78874.0,21.2447,21.2712,21.2358,21.2535,78874.0
2019-10-14 13:00:00,24.04,24.06,24.01,24.05,53654.0,21.2535,21.2712,21.227,21.2623,53654.0
2019-10-14 13:10:00,24.05,24.09,24.04,24.08,47035.0,21.2623,21.2977,21.2535,21.2889,47035.0
2019-10-14 13:20:00,24.08,24.13,24.07,24.12,81642.0,21.2889,21.3331,21.28,21.3242,81642.0
2019-10-14 13:30:00,24.12,24.14,24.1,24.1,55886.0,21.3242,21.3419,21.3066,21.3066,55886.0
2019-10-14 13:40:00,24.11,24.15,24.1,24.15,58557.0,21.3154,21.3508,21.3066,21.3508,58557.0
2019-10-14 13:50:00,24.15,24.16,24.12,24.13,56777.0,21.3508,21.3596,21.3242,21.3331,56777.0
2019-10-14 14:00:00,24.14,24.15,24.11,24.13,68207.0,21.3419,21.3508,21.3154,21.3331,68207.0
2019-10-14 14:10:00,24.13,24.15,24.13,24.13,70958.0,21.3331,21.3508,21.3331,21.3331,70958.0
2019-10-14 14:20:00,24.13,24.14,24.08,24.09,48550.0,21.3331,21.3419,21.2889,21.2977,48550.0
2019-10-14 14:30:00,24.09,24.1,24.07,24.1,86826.0,21.2977,21.3066,21.28,21.3066,86826.0
2019-10-14 14:40:00,24.1,24.1,24.07,24.09,55653.0,21.3066,21.3066,21.28,21.2977,55653.0
2019-10-14 14:50:00,24.09,24.09,24.06,24.07,58122.0,21.2977,21.2977,21.2712,21.28,58122.0
2019-10-14 15:00:00,24.07,24.09,24.06,24.09,46157.0,21.28,21.2977,21.2712,21.2977,46157.0
2019-10-14 15:10:00,24.09,24.1,24.07,24.1,87962.0,21.2977,21.3066,21.28,21.3066,87962.0
2019-10-14 15:20:00,24.1,24.13,24.09,24.13,80584.0,21.3066,21.3331,21.2977,21.3331,80584.0
2019-10-14 15:30:00,24.13,24.13,24.09,24.12,125052.0,21.3331,21.3331,21.2977,21.3242,125052.0
2019-10-14 15:40:00,24.12,24.12,24.07,24.09,161295.0,21.3242,21.3242,21.28,21.2977,161295.0
2019-10-14 15:50:00,24.08,24.14,24.08,24.1,413734.0,21.2889,21.3419,21.2889,21.3066,413734.0
2019-10-15 09:30:00,24.2,24.2,24.05,24.17,243155.0,21.395,21.395,21.2623,21.3684,243155.0
2019-10-15 09:40:00,24.17,24.33,24.16,24.32,143044.0,21.3684,21.5099,21.3596,21.5011,143044.0
2019-10-15 09:50:00,24.32,24.35,24.29,24.3,110302.0,21.5011,21.5276,21.4745,21.4834,110302.0
2019-10-15 10:00:00,24.3,24.33,24.26,24.28,136433.0,21.4834,21.5099,21.448,21.4657,136433.0
2019-10-15 10:10:00,24.29,24.31,24.26,24.27,107492.0,21.4745,21.4922,21.448,21.4568,107492.0
2019-10-15 10:20:00,24.27,24.28,24.24,24.24,111519.0,21.4568,21.4657,21.4303,21.4303,111519.0
2019-10-15 10:30:00,24.25,24.27,24.23,24.24,151273.0,21.4392,21.4568,21.4215,21.4303,151273.0
2019-10-15 10:40:00,24.24,24.28,24.22,24.26,113096.0,21.4303,21.4657,21.4126,21.448,113096.0
2019-10-15 10:50:00,24.26,24.29,24.24,24.25,223769.0,21.448,21.4745,21.4303,21.4392,223769.0
2019-10-15 11:00:00,24.24,24.26,24.22,24.24,116022.0,21.4303,21.448,21.4126,21.4303,116022.0
2019-10-15 11:10:00,24.23,24.24,24.18,24.2,123378.0,21.4215,21.4303,21.3773,21.395,123378.0
2019-10-15 11:20:00,24.2,24.2,24.15,24.19,108541.0,21.395,21.395,21.3508,21.3861,108541.0
2019-10-15 11:30:00,24.18,24.21,24.14,24.2,152090.0,21.3773,21.4038,21.3419,21.395,152090.0
2019-10-15 11:40:00,24.2,24.21,24.17,24.19,65515.0,21.395,21.4038,21.3684,21.3861,65515.0
2019-10-15 11:50:00,24.19,24.2,24.15,24.2,79024.0,21.3861,21.395,21.3508,21.395,79024.0
2019-10-15 12:00:00,24.2,24.22,24.18,24.2,82656.0,21.395,21.4126,21.3773,21.395,82656.0
2019-10-15 12:10:00,24.21,24.23,24.19,24.2,81182.0,21.4038,21.4215,21.3861,21.395,81182.0
2019-10-15 12:20:00,24.2,24.22,24.18,24.2,46136.0,21.395,21.4126,21.3773,21.395,46136.0
2019-10-15 12:30:00,24.2,24.21,24.18,24.2,43512.0,21.395,21.4038,21.3773,21.395,43512.0
2019-10-15 12:40:00,24.2,24.21,24.19,24.2,75357.0,21.395,21.4038,21.3861,21.395,75357.0
2019-10-15 12:50:00,24.2,24.26,24.19,24.26,64528.0,21.395,21.448,21.3861,21.448,64528.0
2019-10-15 13:00:00,24.26,24.27,24.23,24.24,57320.0,21.448,21.4568,21.4215,21.4303,57320.0
2019-10-15 13:10:00,24.23,24.25,24.22,24.25,50755.0,21.4215,21.4392,21.4126,21.4392,50755.0
2019-10-15 13:20:00,24.25,24.28,24.24,24.25,145158.0,21.4392,21.4657,21.4303,21.4392,145158.0
2019-10-15 13:30:00,24.25,24.28,24.24,24.26,191574.0,21.4392,21.4657,21.4303,21.448,191574.0
2019-10-15 13:40:00,24.25,24.28,24.25,24.28,98603.0,21.4392,21.4657,21.4392,21.4657,98603.0
2019-10-15 13:50:00,24.28,24.33,24.26,24.32,167403.0,21.4657,21.5099,21.448,21.5011,167403.0
2019-10-15 14:00:00,24.32,24.33,24.29,24.3,112982.0,21.5011,21.5099,21.4745,21.4834,112982.0
2019-10-15 14:10:00,24.3,24.33,24.3,24.33,181835.0,21.4834,21.5099,21.4834,21.5099,181835.0
2019-10-15 14:20:00,24.33,24.33,24.24,24.25,238985.0,21.5099,21.5099,21.4303,21.4392,238985.0
2019-10-15 14:30:00,24.25,24.29,24.24,24.27,185641.0,21.4392,21.4745,21.4303,21.4568,185641.0
2019-10-15 14:40:00,24.28,24.28,24.22,24.24,326930.0,21.4657,21.4657,21.4126,21.4303,326930.0
2019-10-15 14:50:00,24.23,24.25,24.19,24.24,230221.0,21.4215,21.4392,21.3861,21.4303,230221.0
2019-10-15 15:00:00,24.23,24.25,24.2,24.23,107442.0,21.4215,21.4392,21.395,21.4215,107442.0
2019-10-15 15:10:00,24.23,24.24,24.19,24.23,242186.0,21.4215,21.4303,21.3861,21.4215,242186.0
2019-10-15 15:20:00,24.24,24.29,24.22,24.27,220163.0,21.4303,21.4745,21.4126,21.4568,220163.0
2019-10-15 15:30:00,24.27,24.34,24.26,24.32,268864.0,21.4568,21.5187,21.448,21.5011,268864.0
2019-10-15 15:40:00,24.33,24.33,24.28,24.3,269238.0,21.5099,21.5099,21.4657,21.4834,269238.0
2019-10-15 15:50:00,24.3,24.3,24.23,24.29,685012.0,21.4834,21.4834,21.4215,21.4745,685012.0
2019-10-16 09:30:00,24.3,24.39,24.28,24.31,269906.0,21.4834,21.5629,21.4657,21.4922,269906.0
2019-10-16 09:40:00,24.3,24.55,24.3,24.5,350884.0,21.4834,21.7044,21.4834,21.6602,350884.0
2019-10-16 09:50:00,24.51,24.55,24.48,24.53,130724.0,21.669,21.7044,21.6425,21.6867,130724.0
2019-10-16 10:00:00,24.53,24.63,24.53,24.6,318271.0,21.6867,21.7751,21.6867,21.7486,318271.0
2019-10-16 10:10:00,24.6,24.69,24.57,24.68,168127.0,21.7486,21.8282,21.7221,21.8193,168127.0
2019-10-16 10:20:00,24.69,24.69,24.56,24.6,104008.0,21.8282,21.8282,21.7132,21.7486,104008.0
2019-10-16 10:30:00,24.6,24.67,24.59,24.67,79425.0,21.7486,21.8105,21.7398,21.8105,79425.0
2019-10-16 10:40:00,24.67,24.72,24.65,24.67,150487.0,21.8105,21.8547,21.7928,21.8105,150487.0
2019-10-16 10:50:00,24.66,24.66,24.57,24.57,139080.0,21.8016,21.8016,21.7221,21.7221,139080.0
2019-10-16 11:00:00,24.57,24.58,24.53,24.57,193189.0,21.7221,21.7309,21.6867,21.7221,193189.0
2019-10-16 11:10:00,24.57,24.57,24.53,24.54,96905.0,21.7221,21.7221,21.6867,21.6956,96905.0
2019-10-16 11:20:00,24.55,24.55,24.52,24.53,35792.0,21.7044,21.7044,21.6779,21.6867,35792.0
2019-10-16 11:30:00,24.53,24.55,24.49,24.49,66266.0,21.6867,21.7044,21.6513,21.6513,66266.0
2019-10-16 11:40:00,24.48,24.51,24.45,24.51,90564.0,21.6425,21.669,21.616,21.669,90564.0
2019-10-16 11:50:00,24.51,24.51,24.47,24.5,44509.0,21.669,21.669,21.6337,21.6602,44509.0
2019-10-16 12:00:00,24.5,24.52,24.49,24.52,57847.0,21.6602,21.6779,21.6513,21.6779,57847.0
2019-10-16 12:10:00,24.52,24.52,24.48,24.5,57661.0,21.6779,21.6779,21.6425,21.6602,57661.0
2019-10-16 12:20:00,24.5,24.52,24.49,24.51,43052.0,21.6602,21.6779,21.6513,21.669,43052.0
2019-10-16 12:30:00,24.51,24.57,24.5,24.55,133417.0,21.669,21.7221,21.6602,21.7044,133417.0
2019-10-16 12:40:00,24.55,24.56,24.52,24.54,49108.0,21.7044,21.7132,21.6779,21.6956,49108.0
2019-10-16 12:50:00,24.54,24.54,24.49,24.51,48286.0,21.6956,21.6956,21.6513,21.669,48286.0
2019-10-16 13:00:00,24.51,24.53,24.5,24.51,53579.0,21.669,21.6867,21.6602,21.669,53579.0
2019-10-16 13:10:00,24.51,24.53,24.5,24.53,60231.0,21.669,21.6867,21.6602,21.6867,60231.0
2019-10-16 13:20:00,24.53,24.56,24.52,24.56,73212.0,21.6867,21.7132,21.6779,21.7132,73212.0
2019-10-16 13:30:00,24.55,24.58,24.54,24.55,97572.0,21.7044,21.7309,21.6956,21.7044,97572.0
2019-10-16 13:40:00,24.55,24.56,24.51,24.52,66673.0,21.7044,21.7132,21.669,21.6779,66673.0
2019-10-16 13:50:00,24.52,24.53,24.5,24.52,69132.0,21.6779,21.6867,21.6602,21.6779,69132.0
2019-10-16 14:00:00,24.52,24.53,24.51,24.52,45051.0,21.6779,21.6867,21.669,21.6779,45051.0
2019-10-16 14:10:00,24.52,24.59,24.51,24.58,143121.0,21.6779,21.7398,21.669,21.7309,143121.0
2019-10-16 14:20:00,24.58,24.6,24.55,24.58,115585.0,21.7309,21.7486,21.7044,21.7309,115585.0
2019-10-16 14:30:00,24.58,24.59,24.51,24.55,163925.0,21.7309,21.7398,21.669,21.7044,163925.0
2019-10-16 14:40:00,24.55,24.56,24.51,24.54,99470.0,21.7044,21.7132,21.669,21.6956,99470.0
2019-10-16 14:50:00,24.54,24.55,24.53,24.54,45721.0,21.6956,21.7044,21.6867,21.6956,45721.0
2019-10-16 15:00:00,24.54,24.54,24.52,24.54,67671.0,21.6956,21.6956,21.6779,21.6956,67671.0
2019-10-16 15:10:00,24.54,24.54,24.49,24.52,133216.0,21.6956,21.6956,21.6513,21.6779,133216.0
2019-10-16 15:20:00,24.52,24.53,24.5,24.5,75670.0,21.6779,21.6867,21.6602,21.6602,75670.0
2019-10-16 15:30:00,24.5,24.51,24.49,24.5,78105.0,21.6602,21.669,21.6513,21.6602,78105.0
2019-10-16 15:40:00,24.51,24.51,24.48,24.51,135509.0,21.669,21.669,21.6425,21.669,135509.0
2019-10-16 15:50:00,24.51,24.54,24.5,24.51,404820.0,21.669,21.6956,21.6602,21.669,404820.0
2019-10-17 09:30:00,24.51,24.63,24.45,24.63,134480.0,21.669,21.7751,21.616,21.7751,134480.0
2019-10-17 09:40:00,24.63,24.63,24.41,24.46,177866.0,21.7751,21.7751,21.5806,21.6248,177866.0
2019-10-17 09:50:00,24.46,24.49,24.44,24.46,58690.0,21.6248,21.6513,21.6071,21.6248,58690.0
2019-10-17 10:00:00,24.46,24.46,24.38,24.38,150125.0,21.6248,21.6248,21.5541,21.5541,150125.0
2019-10-17 10:10:00,24.38,24.4,24.33,24.38,144097.0,21.5541,21.5718,21.5099,21.5541,144097.0
2019-10-17 10:20:00,24.38,24.41,24.33,24.39,146984.0,21.5541,21.5806,21.5099,21.5629,146984.0
2019-10-17 10:30:00,24.39,24.41,24.36,24.4,183076.0,21.5629,21.5806,21.5364,21.5718,183076.0
2019-10-17 10:40:00,24.4,24.46,24.4,24.43,76727.0,21.5718,21.6248,21.5718,21.5983,76727.0
2019-10-17 10:50:00,24.42,24.45,24.42,24.42,61618.0,21.5895,21.616,21.5895,21.5895,61618.0
2019-10-17 11:00:00,24.42,24.42,24.37,24.42,91733.0,21.5895,21.5895,21.5453,21.5895,91733.0
2019-10-17 11:10:00,24.41,24.44,24.37,24.39,56461.0,21.5806,21.6071,21.5453,21.5629,56461.0
2019-10-17 11:20:00,24.39,24.46,24.37,24.46,51222.0,21.5629,21.6248,21.5453,21.6248,51222.0
2019-10-17 11:30:00,24.46,24.5,24.45,24.48,81345.0,21.6248,21.6602,21.616,21.6425,81345.0
2019-10-17 11:40:00,24.49,24.52,24.46,24.47,88397.0,21.6513,21.6779,21.6248,21.6337,88397.0
2019-10-17 11:50:00,24.46,24.48,24.43,24.46,35731.0,21.6248,21.6425,21.5983,21.6248,35731.0
2019-10-17 12:00:00,24.46,24.5,24.43,24.48,63588.0,21.6248,21.6602,21.5983,21.6425,63588.0
2019-10-17 12:10:00,24.48,24.49,24.45,24.46,45218.0,21.6425,21.6513,21.616,21.6248,45218.0
2019-10-17 12:20:00,24.46,24.48,24.45,24.47,28370.0,21.6248,21.6425,21.616,21.6337,28370.0
2019-10-17 12:30:00,24.47,24.51,24.47,24.5,59828.0,21.6337,21.669,21.6337,21.6602,59828.0
2019-10-17 12:40:00,24.49,24.52,24.47,24.48,36276.0,21.6513,21.6779,21.6337,21.6425,36276.0
2019-10-17 12:50:00,24.49,24.5,24.46,24.47,31947.0,21.6513,21.6602,21.6248,21.6337,31947.0
2019-10-17 13:00:00,24.47,24.48,24.46,24.48,28614.0,21.6337,21.6425,21.6248,21.6425,28614.0
2019-10-17 13:10:00,24.48,24.52,24.47,24.49,62767.0,21.6425,21.6779,21.6337,21.6513,62767.0
2019-10-17 13:20:00,24.48,24.49,24.45,24.46,24315.0,21.6425,21.6513,21.616,21.6248,24315.0
2019-10-17 13:30:00,24.47,24.5,24.46,24.47,49293.0,21.6337,21.6602,21.6248,21.6337,49293.0
2019-10-17 13:40:00,24.48,24.48,24.45,24.48,40410.0,21.6425,21.6425,21.616,21.6425,40410.0
2019-10-17 13:50:00,24.48,24.49,24.44,24.45,60951.0,21.6425,21.6513,21.6071,21.616,60951.0
2019-10-17 14:00:00,24.45,24.46,24.42,24.45,48014.0,21.616,21.6248,21.5895,21.616,48014.0
2019-10-17 14:10:00,24.44,24.46,24.43,24.43,37620.0,21.6071,21.6248,21.5983,21.5983,37620.0
2019-10-17 14:20:00,24.43,24.44,24.4,24.4,65040.0,21.5983,21.6071,21.5718,21.5718,65040.0
2019-10-17 14:30:00,24.4,24.44,24.38,24.43,67110.0,21.5718,21.6071,21.5541,21.5983,67110.0
2019-10-17 14:40:00,24.43,24.44,24.42,24.43,43871.0,21.5983,21.6071,21.5895,21.5983,43871.0
2019-10-17 14:50:00,24.43,24.43,24.4,24.42,74094.0,21.5983,21.5983,21.5718,21.5895,74094.0
2019-10-17 15:00:00,24.43,24.43,24.42,24.42,34101.0,21.5983,21.5983,21.5895,21.5895,34101.0
2019-10-17 15:10:00,24.42,24.44,24.41,24.42,71866.0,21.5895,21.6071,21.5806,21.5895,71866.0
2019-10-17 15:20:00,24.42,24.44,24.41,24.44,96409.0,21.5895,21.6071,21.5806,21.6071,96409.0
2019-10-17 15:30:00,24.44,24.45,24.42,24.44,99623.0,21.6071,21.616,21.5895,21.6071,99623.0
2019-10-17 15:40:00,24.44,24.44,24.41,24.41,99542.0,21.6071,21.6071,21.5806,21.5806,99542.0
2019-10-17 15:50:00,24.41,24.43,24.39,24.43,384700.0,21.5806,21.5983,21.5629,21.5983,384700.0
2019-10-18 09:30:00,24.4,24.51,24.32,24.44,454225.0,21.5718,21.669,21.5011,21.6071,454225.0
2019-10-18 09:40:00,24.44,24.52,24.44,24.47,78958.0,21.6071,21.6779,21.6071,21.6337,78958.0
2019-10-18 09:50:00,24.47,24.55,24.43,24.49,151031.0,21.6337,21.7044,21.5983,21.6513,151031.0
2019-10-18 10:00:00,24.48,24.51,24.41,24.42,71301.0,21.6425,21.669,21.5806,21.5895,71301.0
2019-10-18 10:10:00,24.42,24.44,24.38,24.39,63471.0,21.5895,21.6071,21.5541,21.5629,63471.0
2019-10-18 10:20:00,24.39,24.42,24.37,24.42,91639.0,21.5629,21.5895,21.5453,21.5895,91639.0
2019-10-18 10:30:00,24.42,24.42,24.33,24.34,74331.0,21.5895,21.5895,21.5099,21.5187,74331.0
2019-10-18 10:40:00,24.34,24.36,24.32,24.35,73667.0,21.5187,21.5364,21.5011,21.5276,73667.0
2019-10-18 10:50:00,24.35,24.36,24.33,24.35,68314.0,21.5276,21.5364,21.5099,21.5276,68314.0
2019-10-18 11:00:00,24.35,24.4,24.33,24.39,67888.0,21.5276,21.5718,21.5099,21.5629,67888.0
2019-10-18 11:10:00,24.39,24.41,24.34,24.36,62546.0,21.5629,21.5806,21.5187,21.5364,62546.0
2019-10-18 11:20:00,24.35,24.36,24.28,24.28,62155.0,21.5276,21.5364,21.4657,21.4657,62155.0
2019-10-18 11:30:00,24.29,24.3,24.28,24.29,71872.0,21.4745,21.4834,21.4657,21.4745,71872.0
2019-10-18 11:40:00,24.29,24.29,24.21,24.23,111907.0,21.4745,21.4745,21.4038,21.4215,111907.0
2019-10-18 11:50:00,24.22,24.24,24.2,24.2,91826.0,21.4126,21.4303,21.395,21.395,91826.0
2019-10-18 12:00:00,24.2,24.22,24.19,24.21,75249.0,21.395,21.4126,21.3861,21.4038,75249.0
2019-10-18 12:10:00,24.2,24.21,24.17,24.18,65411.0,21.395,21.4038,21.3684,21.3773,65411.0
2019-10-18 12:20:00,24.17,24.2,24.11,24.12,94683.0,21.3684,21.395,21.3154,21.3242,94683.0
2019-10-18 12:30:00,24.12,24.21,24.11,24.19,148235.0,21.3242,21.4038,21.3154,21.3861,148235.0
2019-10-18 12:40:00,24.19,24.2,24.16,24.17,82849.0,21.3861,21.395,21.3596,21.3684,82849.0
2019-10-18 12:50:00,24.18,24.19,24.15,24.17,86490.0,21.3773,21.3861,21.3508,21.3684,86490.0
2019-10-18 13:00:00,24.17,24.19,24.15,24.18,55841.0,21.3684,21.3861,21.3508,21.3773,55841.0
2019-10-18 13:10:00,24.18,24.2,24.17,24.2,42039.0,21.3773,21.395,21.3684,21.395,42039.0
2019-10-18 13:20:00,24.2,24.2,24.16,24.17,72704.0,21.395,21.395,21.3596,21.3684,72704.0
2019-10-18 13:30:00,24.16,24.17,24.01,24.05,360522.0,21.3596,21.3684,21.227,21.2623,360522.0
2019-10-18 13:40:00,24.06,24.11,24.05,24.08,85346.0,21.2712,21.3154,21.2623,21.2889,85346.0
2019-10-18 13:50:00,24.08,24.13,24.06,24.07,104812.0,21.2889,21.3331,21.2712,21.28,104812.0
2019-10-18 14:00:00,24.08,24.11,24.07,24.09,41016.0,21.2889,21.3154,21.28,21.2977,41016.0
2019-10-18 14:10:00,24.09,24.13,24.07,24.1,125836.0,21.2977,21.3331,21.28,21.3066,125836.0
2019-10-18 14:20:00,24.11,24.12,24.09,24.1,63666.0,21.3154,21.3242,21.2977,21.3066,63666.0
2019-10-18 14:30:00,24.1,24.11,24.07,24.1,93928.0,21.3066,21.3154,21.28,21.3066,93928.0
2019-10-18 14:40:00,24.1,24.11,24.06,24.09,99770.0,21.3066,21.3154,21.2712,21.2977,99770.0
2019-10-18 14:50:00,24.08,24.09,24.05,24.08,81128.0,21.2889,21.2977,21.2623,21.2889,81128.0
2019-10-18 15:00:00,24.08,24.1,24.06,24.07,78061.0,21.2889,21.3066,21.2712,21.28,78061.0
2019-10-18 15:10:00,24.07,24.08,24.03,24.05,123521.0,21.28,21.2889,21.2447,21.2623,123521.0
2019-10-18 15:20:00,24.06,24.07,24.02,24.03,119924.0,21.2712,21.28,21.2358,21.2447,119924.0
2019-10-18 15:30:00,24.02,24.06,24.0,24.01,200138.0,21.2358,21.2712,21.2181,21.227,200138.0
2019-10-18 15:40:00,24.01,24.02,23.97,23.97,221126.0,21.227,21.2358,21.1916,21.1916,221126.0
2019-10-18 15:50:00,23.97,23.99,23.91,23.94,1050966.0,21.1916,21.2093,21.1386,21.1651,1050966.0
2019-10-21 09:30:00,24.0,24.12,23.99,24.11,185778.0,21.2181,21.3242,21.2093,21.3154,185778.0
2019-10-21 09:40:00,24.11,24.16,24.09,24.11,161674.0,21.3154,21.3596,21.2977,21.3154,161674.0
2019-10-21 09:50:00,24.12,24.14,24.1,24.14,127655.0,21.3242,21.3419,21.3066,21.3419,127655.0
2019-10-21 10:00:00,24.13,24.16,24.12,24.16,101124.0,21.3331,21.3596,21.3242,21.3596,101124.0
2019-10-21 10:10:00,24.16,24.24,24.14,24.21,197604.0,21.3596,21.4303,21.3419,21.4038,197604.0
2019-10-21 10:20:00,24.21,24.21,24.16,24.16,102404.0,21.4038,21.4038,21.3596,21.3596,102404.0
2019-10-21 10:30:00,24.17,24.2,24.14,24.19,83728.0,21.3684,21.395,21.3419,21.3861,83728.0
2019-10-21 10:40:00,24.19,24.19,24.12,24.15,63351.0,21.3861,21.3861,21.3242,21.3508,63351.0
2019-10-21 10:50:00,24.15,24.19,24.14,24.19,52046.0,21.3508,21.3861,21.3419,21.3861,52046.0
2019-10-21 11:00:00,24.19,24.27,24.18,24.25,140334.0,21.3861,21.4568,21.3773,21.4392,140334.0
2019-10-21 11:10:00,24.25,24.28,24.24,24.27,35248.0,21.4392,21.4657,21.4303,21.4568,35248.0
2019-10-21 11:20:00,24.28,24.3,24.25,24.28,49240.0,21.4657,21.4834,21.4392,21.4657,49240.0
2019-10-21 11:30:00,24.29,24.29,24.23,24.25,72454.0,21.4745,21.4745,21.4215,21.4392,72454.0
2019-10-21 11:40:00,24.25,24.28,24.24,24.26,54844.0,21.4392,21.4657,21.4303,21.448,54844.0
2019-10-21 11:50:00,24.26,24.34,24.23,24.31,124307.0,21.448,21.5187,21.4215,21.4922,124307.0
2019-10-21 12:00:00,24.31,24.32,24.27,24.3,50839.0,21.4922,21.5011,21.4568,21.4834,50839.0
2019-10-21 12:10:00,24.3,24.32,24.28,24.3,35087.0,21.4834,21.5011,21.4657,21.4834,35087.0
2019-10-21 12:20:00,24.3,24.3,24.23,24.26,109937.0,21.4834,21.4834,21.4215,21.448,109937.0
2019-10-21 12:30:00,24.26,24.3,24.25,24.3,62471.0,21.448,21.4834,21.4392,21.4834,62471.0
2019-10-21 12:40:00,24.3,24.3,24.23,24.23,122990.0,21.4834,21.4834,21.4215,21.4215,122990.0
2019-10-21 12:50:00,24.24,24.26,24.23,24.25,94398.0,21.4303,21.448,21.4215,21.4392,94398.0
2019-10-21 13:00:00,24.25,24.26,24.22,24.23,94420.0,21.4392,21.448,21.4126,21.4215,94420.0
2019-10-21 13:10:00,24.23,24.24,24.17,24.18,86142.0,21.4215,21.4303,21.3684,21.3773,86142.0
2019-10-21 13:20:00,24.18,24.2,24.17,24.19,38648.0,21.3773,21.395,21.3684,21.3861,38648.0
2019-10-21 13:30:00,24.19,24.21,24.18,24.21,97294.0,21.3861,21.4038,21.3773,21.4038,97294.0
2019-10-21 13:40:00,24.21,24.22,24.19,24.22,49490.0,21.4038,21.4126,21.3861,21.4126,49490.0
2019-10-21 13:50:00,24.21,24.23,24.2,24.23,44267.0,21.4038,21.4215,21.395,21.4215,44267.0
2019-10-21 14:00:00,24.23,24.25,24.21,24.25,52805.0,21.4215,21.4392,21.4038,21.4392,52805.0
2019-10-21 14:10:00,24.25,24.25,24.17,24.21,130376.0,21.4392,21.4392,21.3684,21.4038,130376.0
2019-10-21 14:20:00,24.21,24.22,24.19,24.2,40716.0,21.4038,21.4126,21.3861,21.395,40716.0
2019-10-21 14:30:00,24.2,24.21,24.17,24.18,58327.0,21.395,21.4038,21.3684,21.3773,58327.0
2019-10-21 14:40:00,24.18,24.18,24.17,24.18,25461.0,21.3773,21.3773,21.3684,21.3773,25461.0
2019-10-21 14:50:00,24.18,24.18,24.16,24.17,55812.0,21.3773,21.3773,21.3596,21.3684,55812.0
2019-10-21 15:00:00,24.16,24.17,24.15,24.16,71959.0,21.3596,21.3684,21.3508,21.3596,71959.0
2019-10-21 15:10:00,24.16,24.16,24.13,24.14,82968.0,21.3596,21.3596,21.3331,21.3419,82968.0
2019-10-21 15:20:00,24.14,24.14,24.12,24.14,81461.0,21.3419,21.3419,21.3242,21.3419,81461.0
2019-10-21 15:30:00,24.14,24.14,24.1,24.12,148281.0,21.3419,21.3419,21.3066,21.3242,148281.0
2019-10-21 15:40:00,24.12,24.14,24.1,24.12,133990.0,21.3242,21.3419,21.3066,21.3242,133990.0
2019-10-21 15:50:00,24.13,24.14,24.09,24.12,381495.0,21.3331,21.3419,21.2977,21.3242,381495.0
2019-10-22 09:30:00,24.25,24.32,24.15,24.15,192218.0,21.4392,21.5011,21.3508,21.3508,192218.0
2019-10-22 09:40:00,24.15,24.22,24.12,24.21,97096.0,21.3508,21.4126,21.3242,21.4038,97096.0
2019-10-22 09:50:00,24.21,24.25,24.19,24.21,93742.0,21.4038,21.4392,21.3861,21.4038,93742.0
2019-10-22 10:00:00,24.21,24.22,24.11,24.21,91653.0,21.4038,21.4126,21.3154,21.4038,91653.0
2019-10-22 10:10:00,24.2,24.24,24.16,24.23,81031.0,21.395,21.4303,21.3596,21.4215,81031.0
2019-10-22 10:20:00,24.23,24.25,24.2,24.2,52173.0,21.4215,21.4392,21.395,21.395,52173.0
2019-10-22 10:30:00,24.2,24.23,24.19,24.2,70298.0,21.395,21.4215,21.3861,21.395,70298.0
2019-10-22 10:40:00,24.2,24.24,24.16,24.23,180571.0,21.395,21.4303,21.3596,21.4215,180571.0
2019-10-22 10:50:00,24.22,24.24,24.21,24.22,62981.0,21.4126,21.4303,21.4038,21.4126,62981.0
2019-10-22 11:00:00,24.23,24.36,24.21,24.36,187619.0,21.4215,21.5364,21.4038,21.5364,187619.0
2019-10-22 11:10:00,24.37,24.37,24.32,24.36,113839.0,21.5453,21.5453,21.5011,21.5364,113839.0
2019-10-22 11:20:00,24.37,24.4,24.36,24.4,92701.0,21.5453,21.5718,21.5364,21.5718,92701.0
2019-10-22 11:30:00,24.39,24.4,24.33,24.37,89565.0,21.5629,21.5718,21.5099,21.5453,89565.0
2019-10-22 11:40:00,24.37,24.37,24.32,24.36,58313.0,21.5453,21.5453,21.5011,21.5364,58313.0
2019-10-22 11:50:00,24.36,24.4,24.34,24.39,51922.0,21.5364,21.5718,21.5187,21.5629,51922.0
2019-10-22 12:00:00,24.4,24.43,24.38,24.41,98484.0,21.5718,21.5983,21.5541,21.5806,98484.0
2019-10-22 12:10:00,24.42,24.42,24.38,24.42,46245.0,21.5895,21.5895,21.5541,21.5895,46245.0
2019-10-22 12:20:00,24.42,24.44,24.4,24.44,77227.0,21.5895,21.6071,21.5718,21.6071,77227.0
2019-10-22 12:30:00,24.44,24.46,24.4,24.46,64955.0,21.6071,21.6248,21.5718,21.6248,64955.0
2019-10-22 12:40:00,24.46,24.47,24.45,24.46,37155.0,21.6248,21.6337,21.616,21.6248,37155.0
2019-10-22 12:50:00,24.46,24.52,24.45,24.49,97863.0,21.6248,21.6779,21.616,21.6513,97863.0
2019-10-22 13:00:00,24.49,24.51,24.48,24.5,90242.0,21.6513,21.669,21.6425,21.6602,90242.0
2019-10-22 13:10:00,24.51,24.53,24.5,24.53,103224.0,21.669,21.6867,21.6602,21.6867,103224.0
2019-10-22 13:20:00,24.53,24.58,24.52,24.57,116075.0,21.6867,21.7309,21.6779,21.7221,116075.0
2019-10-22 13:30:00,24.57,24.7,24.54,24.7,370257.0,21.7221,21.837,21.6956,21.837,370257.0
2019-10-22 13:40:00,24.7,24.8,24.69,24.77,642640.0,21.837,21.9254,21.8282,21.8989,642640.0
2019-10-22 13:50:00,24.76,24.84,24.75,24.84,180883.0,21.8901,21.9608,21.8812,21.9608,180883.0
2019-10-22 14:00:00,24.84,24.87,24.78,24.81,304012.0,21.9608,21.9873,21.9077,21.9343,304012.0
2019-10-22 14:10:00,24.81,24.86,24.8,24.81,121338.0,21.9343,21.9785,21.9254,21.9343,121338.0
2019-10-22 14:20:00,24.82,24.87,24.79,24.86,152068.0,21.9431,21.9873,21.9166,21.9785,152068.0
2019-10-22 14:30:00,24.87,24.87,24.78,24.84,238827.0,21.9873,21.9873,21.9077,21.9608,238827.0
2019-10-22 14:40:00,24.84,24.87,24.82,24.84,130209.0,21.9608,21.9873,21.9431,21.9608,130209.0
2019-10-22 14:50:00,24.83,24.86,24.82,24.84,122713.0,21.9519,21.9785,21.9431,21.9608,122713.0
2019-10-22 15:00:00,24.85,24.87,24.81,24.86,120751.0,21.9696,21.9873,21.9343,21.9785,120751.0
2019-10-22 15:10:00,24.85,24.87,24.83,24.87,138450.0,21.9696,21.9873,21.9519,21.9873,138450.0
2019-10-22 15:20:00,24.87,24.89,24.84,24.89,134319.0,21.9873,22.005,21.9608,22.005,134319.0
2019-10-22 15:30:00,24.89,24.92,24.86,24.91,280882.0,22.005,22.0315,21.9785,22.0227,280882.0
2019-10-22 15:40:00,24.9,24.92,24.87,24.89,361208.0,22.0138,22.0315,21.9873,22.005,361208.0
2019-10-22 15:50:00,24.89,24.9,24.85,24.85,600397.0,22.005,22.0138,21.9696,21.9696,600397.0
2019-10-23 09:30:00,24.91,24.98,24.81,24.93,483720.0,22.0227,22.0846,21.9343,22.0403,483720.0
2019-10-23 09:40:00,24.93,25.02,24.89,24.98,389452.0,22.0403,22.1199,22.005,22.0846,389452.0
2019-10-23 09:50:00,24.99,25.13,24.97,25.1,416898.0,22.0934,22.2172,22.0757,22.1906,416898.0
2019-10-23 10:00:00,25.1,25.11,25.03,25.1,198072.0,22.1906,22.1995,22.1288,22.1906,198072.0
2019-10-23 10:10:00,25.11,25.18,25.09,25.14,289052.0,22.1995,22.2614,22.1818,22.226,289052.0
2019-10-23 10:20:00,25.14,25.16,25.03,25.06,134920.0,22.226,22.2437,22.1288,22.1553,134920.0
2019-10-23 10:30:00,25.07,25.08,24.99,25.04,146033.0,22.1641,22.173,22.0934,22.1376,146033.0
2019-10-23 10:40:00,25.04,25.08,25.02,25.02,112819.0,22.1376,22.173,22.1199,22.1199,112819.0
2019-10-23 10:50:00,25.02,25.06,24.97,25.0,104410.0,22.1199,22.1553,22.0757,22.1022,104410.0
2019-10-23 11:00:00,25.0,25.05,24.95,25.05,118669.0,22.1022,22.1464,22.058,22.1464,118669.0
2019-10-23 11:10:00,25.05,25.11,25.02,25.09,131375.0,22.1464,22.1995,22.1199,22.1818,131375.0
2019-10-23 11:20:00,25.1,25.12,25.05,25.09,169580.0,22.1906,22.2083,22.1464,22.1818,169580.0
2019-10-23 11:30:00,25.09,25.09,25.0,25.01,95693.0,22.1818,22.1818,22.1022,22.1111,95693.0
2019-10-23 11:40:00,25.02,25.04,25.0,25.03,54504.0,22.1199,22.1376,22.1022,22.1288,54504.0
2019-10-23 11:50:00,25.03,25.05,24.97,25.02,173731.0,22.1288,22.1464,22.0757,22.1199,173731.0
2019-10-23 12:00:00,25.01,25.07,25.0,25.05,114159.0,22.1111,22.1641,22.1022,22.1464,114159.0
2019-10-23 12:10:00,25.05,25.07,25.02,25.04,66171.0,22.1464,22.1641,22.1199,22.1376,66171.0
2019-10-23 12:20:00,25.04,25.05,25.02,25.04,72119.0,22.1376,22.1464,22.1199,22.1376,72119.0
2019-10-23 12:30:00,25.04,25.05,25.01,25.02,57866.0,22.1376,22.1464,22.1111,22.1199,57866.0
2019-10-23 12:40:00,25.02,25.05,24.98,25.01,135681.0,22.1199,22.1464,22.0846,22.1111,135681.0
2019-10-23 12:50:00,25.01,25.02,24.98,24.99,98187.0,22.1111,22.1199,22.0846,22.0934,98187.0
2019-10-23 13:00:00,24.98,25.03,24.97,24.98,126008.0,22.0846,22.1288,22.0757,22.0846,126008.0
2019-10-23 13:10:00,24.99,25.0,24.97,25.0,53782.0,22.0934,22.1022,22.0757,22.1022,53782.0
2019-10-23 13:20:00,25.0,25.05,24.98,25.02,123913.0,22.1022,22.1464,22.0846,22.1199,123913.0
2019-10-23 13:30:00,25.02,25.03,24.98,24.98,70946.0,22.1199,22.1288,22.0846,22.0846,70946.0
2019-10-23 13:40:00,24.98,25.0,24.97,24.98,47822.0,22.0846,22.1022,22.0757,22.0846,47822.0
2019-10-23 13:50:00,24.98,25.0,24.95,24.97,84573.0,22.0846,22.1022,22.058,22.0757,84573.0
2019-10-23 14:00:00,24.97,25.01,24.96,25.0,113529.0,22.0757,22.1111,22.0669,22.1022,113529.0
2019-10-23 14:10:00,25.0,25.01,24.98,24.98,75947.0,22.1022,22.1111,22.0846,22.0846,75947.0
2019-10-23 14:20:00,24.98,24.99,24.95,24.96,86508.0,22.0846,22.0934,22.058,22.0669,86508.0
2019-10-23 14:30:00,24.96,25.0,24.94,24.98,267340.0,22.0669,22.1022,22.0492,22.0846,267340.0
2019-10-23 14:40:00,24.97,24.98,24.94,24.96,107013.0,22.0757,22.0846,22.0492,22.0669,107013.0
2019-10-23 14:50:00,24.96,24.97,24.94,24.96,59515.0,22.0669,22.0757,22.0492,22.0669,59515.0
2019-10-23 15:00:00,24.97,24.99,24.94,24.94,127134.0,22.0757,22.0934,22.0492,22.0492,127134.0
2019-10-23 15:10:00,24.95,24.96,24.93,24.93,86823.0,22.058,22.0669,22.0403,22.0403,86823.0
2019-10-23 15:20:00,24.93,24.95,24.91,24.95,112898.0,22.0403,22.058,22.0227,22.058,112898.0
2019-10-23 15:30:00,24.95,24.99,24.94,24.97,163608.0,22.058,22.0934,22.0492,22.0757,163608.0
2019-10-23 15:40:00,24.96,24.97,24.93,24.94,115238.0,22.0669,22.0757,22.0403,22.0492,115238.0
2019-10-23 15:50:00,24.94,24.99,24.93,24.98,514207.0,22.0492,22.0934,22.0403,22.0846,514207.0
2019-10-24 09:30:00,25.11,25.11,24.92,25.03,344026.0,22.1995,22.1995,22.0315,22.1288,344026.0
2019-10-24 09:40:00,25.02,25.03,24.93,24.98,182357.0,22.1199,22.1288,22.0403,22.0846,182357.0
2019-10-24 09:50:00,24.98,25.02,24.96,24.97,159244.0,22.0846,22.1199,22.0669,22.0757,159244.0
2019-10-24 10:00:00,24.96,24.97,24.78,24.79,121105.0,22.0669,22.0757,21.9077,21.9166,121105.0
2019-10-24 10:10:00,24.8,24.84,24.7,24.77,152138.0,21.9254,21.9608,21.837,21.8989,152138.0
2019-10-24 10:20:00,24.76,24.83,24.74,24.75,155933.0,21.8901,21.9519,21.8724,21.8812,155933.0
2019-10-24 10:30:00,24.75,24.76,24.69,24.73,109716.0,21.8812,21.8901,21.8282,21.8635,109716.0
2019-10-24 10:40:00,24.73,24.83,24.72,24.82,126267.0,21.8635,21.9519,21.8547,21.9431,126267.0
2019-10-24 10:50:00,24.81,24.83,24.77,24.79,64782.0,21.9343,21.9519,21.8989,21.9166,64782.0
2019-10-24 11:00:00,24.79,24.83,24.75,24.76,206021.0,21.9166,21.9519,21.8812,21.8901,206021.0
2019-10-24 11:10:00,24.75,24.79,24.71,24.79,130034.0,21.8812,21.9166,21.8458,21.9166,130034.0
2019-10-24 11:20:00,24.79,24.83,24.76,24.83,58986.0,21.9166,21.9519,21.8901,21.9519,58986.0
2019-10-24 11:30:00,24.82,24.84,24.78,24.79,58046.0,21.9431,21.9608,21.9077,21.9166,58046.0
2019-10-24 11:40:00,24.79,24.81,24.78,24.8,53813.0,21.9166,21.9343,21.9077,21.9254,53813.0
2019-10-24 11:50:00,24.8,24.8,24.76,24.8,82045.0,21.9254,21.9254,21.8901,21.9254,82045.0
2019-10-24 12:00:00,24.8,24.81,24.76,24.76,52234.0,21.9254,21.9343,21.8901,21.8901,52234.0
2019-10-24 12:10:00,24.77,24.78,24.71,24.71,55002.0,21.8989,21.9077,21.8458,21.8458,55002.0
2019-10-24 12:20:00,24.71,24.74,24.69,24.73,61076.0,21.8458,21.8724,21.8282,21.8635,61076.0
2019-10-24 12:30:00,24.73,24.75,24.72,24.74,68575.0,21.8635,21.8812,21.8547,21.8724,68575.0
2019-10-24 12:40:00,24.74,24.83,24.73,24.8,129488.0,21.8724,21.9519,21.8635,21.9254,129488.0
2019-10-24 12:50:00,24.8,24.8,24.76,24.76,24356.0,21.9254,21.9254,21.8901,21.8901,24356.0
2019-10-24 13:00:00,24.77,24.8,24.76,24.79,32417.0,21.8989,21.9254,21.8901,21.9166,32417.0
2019-10-24 13:10:00,24.79,24.84,24.78,24.79,84008.0,21.9166,21.9608,21.9077,21.9166,84008.0
2019-10-24 13:20:00,24.79,24.81,24.78,24.79,43308.0,21.9166,21.9343,21.9077,21.9166,43308.0
2019-10-24 13:30:00,24.8,24.83,24.79,24.79,37816.0,21.9254,21.9519,21.9166,21.9166,37816.0
2019-10-24 13:40:00,24.79,24.8,24.76,24.8,44771.0,21.9166,21.9254,21.8901,21.9254,44771.0
2019-10-24 13:50:00,24.8,24.85,24.78,24.85,54236.0,21.9254,21.9696,21.9077,21.9696,54236.0
2019-10-24 14:00:00,24.85,24.88,24.85,24.87,66404.0,21.9696,21.9961,21.9696,21.9873,66404.0
2019-10-24 14:10:00,24.87,24.9,24.85,24.89,80517.0,21.9873,22.0138,21.9696,22.005,80517.0
2019-10-24 14:20:00,24.89,24.9,24.87,24.89,44252.0,22.005,22.0138,21.9873,22.005,44252.0
2019-10-24 14:30:00,24.89,24.91,24.87,24.9,51046.0,22.005,22.0227,21.9873,22.0138,51046.0
2019-10-24 14:40:00,24.91,24.93,24.9,24.92,44534.0,22.0227,22.0403,22.0138,22.0315,44534.0
2019-10-24 14:50:00,24.92,24.93,24.91,24.93,16584.0,22.0315,22.0403,22.0227,22.0403,16584.0
2019-10-24 15:00:00,24.92,24.94,24.91,24.93,43452.0,22.0315,22.0492,22.0227,22.0403,43452.0
2019-10-24 15:10:00,24.93,24.93,24.91,24.91,49386.0,22.0403,22.0403,22.0227,22.0227,49386.0
2019-10-24 15:20:00,24.92,24.94,24.89,24.89,63117.0,22.0315,22.0492,22.005,22.005,63117.0
2019-10-24 15:30:00,24.9,24.93,24.89,24.92,73587.0,22.0138,22.0403,22.005,22.0315,73587.0
2019-10-24 15:40:00,24.92,24.96,24.91,24.96,139836.0,22.0315,22.0669,22.0227,22.0669,139836.0
2019-10-24 15:50:00,24.96,24.96,24.92,24.93,391723.0,22.0669,22.0669,22.0315,22.0403,391723.0
2019-10-25 09:30:00,24.89,25.01,24.89,24.96,119440.0,22.005,22.1111,22.005,22.0669,119440.0
2019-10-25 09:40:00,24.96,25.02,24.96,25.01,105935.0,22.0669,22.1199,22.0669,22.1111,105935.0
2019-10-25 09:50:00,25.01,25.02,24.95,24.98,82413.0,22.1111,22.1199,22.058,22.0846,82413.0
2019-10-25 10:00:00,24.97,25.0,24.95,24.98,150484.0,22.0757,22.1022,22.058,22.0846,150484.0
2019-10-25 10:10:00,24.97,25.03,24.92,25.02,88728.0,22.0757,22.1288,22.0315,22.1199,88728.0
2019-10-25 10:20:00,25.01,25.06,25.0,25.05,85035.0,22.1111,22.1553,22.1022,22.1464,85035.0
2019-10-25 10:30:00,25.06,25.13,25.04,25.12,204326.0,22.1553,22.2172,22.1376,22.2083,204326.0
2019-10-25 10:40:00,25.12,25.2,25.1,25.18,92089.0,22.2083,22.279,22.1906,22.2614,92089.0
2019-10-25 10:50:00,25.18,25.23,25.16,25.2,70448.0,22.2614,22.3056,22.2437,22.279,70448.0
2019-10-25 11:00:00,25.21,25.26,25.19,25.26,98834.0,22.2879,22.3321,22.2702,22.3321,98834.0
2019-10-25 11:10:00,25.26,25.27,25.18,25.21,172972.0,22.3321,22.3409,22.2614,22.2879,172972.0
2019-10-25 11:20:00,25.22,25.32,25.22,25.31,209655.0,22.2967,22.3851,22.2967,22.3763,209655.0
2019-10-25 11:30:00,25.31,25.32,25.28,25.3,219115.0,22.3763,22.3851,22.3498,22.3675,219115.0
2019-10-25 11:40:00,25.3,25.3,25.25,25.27,115126.0,22.3675,22.3675,22.3233,22.3409,115126.0
2019-10-25 11:50:00,25.27,25.3,25.26,25.29,110617.0,22.3409,22.3675,22.3321,22.3586,110617.0
2019-10-25 12:00:00,25.29,25.3,25.25,25.3,66944.0,22.3586,22.3675,22.3233,22.3675,66944.0
2019-10-25 12:10:00,25.29,25.31,25.27,25.3,67976.0,22.3586,22.3763,22.3409,22.3675,67976.0
2019-10-25 12:20:00,25.3,25.31,25.25,25.28,132233.0,22.3675,22.3763,22.3233,22.3498,132233.0
2019-10-25 12:30:00,25.27,25.3,25.27,25.29,97760.0,22.3409,22.3675,22.3409,22.3586,97760.0
2019-10-25 12:40:00,25.29,25.3,25.26,25.27,69607.0,22.3586,22.3675,22.3321,22.3409,69607.0
2019-10-25 12:50:00,25.27,25.3,25.26,25.29,173777.0,22.3409,22.3675,22.3321,22.3586,173777.0
2019-10-25 13:00:00,25.29,25.31,25.28,25.3,78837.0,22.3586,22.3763,22.3498,22.3675,78837.0
2019-10-25 13:10:00,25.3,25.34,25.29,25.33,105092.0,22.3675,22.4028,22.3586,22.394,105092.0
2019-10-25 13:20:00,25.33,25.34,25.31,25.33,72940.0,22.394,22.4028,22.3763,22.394,72940.0
2019-10-25 13:30:00,25.34,25.34,25.22,25.23,116750.0,22.4028,22.4028,22.2967,22.3056,116750.0
2019-10-25 13:40:00,25.22,25.28,25.21,25.27,123881.0,22.2967,22.3498,22.2879,22.3409,123881.0
2019-10-25 13:50:00,25.26,25.34,25.26,25.34,183414.0,22.3321,22.4028,22.3321,22.4028,183414.0
2019-10-25 14:00:00,25.33,25.35,25.28,25.35,137671.0,22.394,22.4117,22.3498,22.4117,137671.0
2019-10-25 14:10:00,25.34,25.38,25.31,25.32,169467.0,22.4028,22.4382,22.3763,22.3851,169467.0
2019-10-25 14:20:00,25.32,25.32,25.27,25.29,94031.0,22.3851,22.3851,22.3409,22.3586,94031.0
2019-10-25 14:30:00,25.28,25.32,25.25,25.32,108575.0,22.3498,22.3851,22.3233,22.3851,108575.0
2019-10-25 14:40:00,25.32,25.33,25.29,25.33,68442.0,22.3851,22.394,22.3586,22.394,68442.0
2019-10-25 14:50:00,25.32,25.33,25.3,25.3,59456.0,22.3851,22.394,22.3675,22.3675,59456.0
2019-10-25 15:00:00,25.3,25.32,25.29,25.3,79464.0,22.3675,22.3851,22.3586,22.3675,79464.0
2019-10-25 15:10:00,25.3,25.36,25.3,25.34,115381.0,22.3675,22.4205,22.3675,22.4028,115381.0
2019-10-25 15:20:00,25.34,25.37,25.33,25.35,99317.0,22.4028,22.4293,22.394,22.4117,99317.0
2019-10-25 15:30:00,25.35,25.38,25.27,25.27,231146.0,22.4117,22.4382,22.3409,22.3409,231146.0
2019-10-25 15:40:00,25.27,25.32,25.26,25.28,168524.0,22.3409,22.3851,22.3321,22.3498,168524.0
2019-10-25 15:50:00,25.28,25.3,25.25,25.27,764553.0,22.3498,22.3675,22.3233,22.3409,764553.0
2019-10-28 09:30:00,25.3,25.4,25.27,25.32,280096.0,22.3675,22.4559,22.3409,22.3851,280096.0
2019-10-28 09:40:00,25.32,25.32,25.11,25.16,121491.0,22.3851,22.3851,22.1995,22.2437,121491.0
2019-10-28 09:50:00,25.16,25.2,25.13,25.14,116852.0,22.2437,22.279,22.2172,22.226,116852.0
2019-10-28 10:00:00,25.14,25.18,25.12,25.18,80575.0,22.226,22.2614,22.2083,22.2614,80575.0
2019-10-28 10:10:00,25.18,25.2,25.15,25.18,76660.0,22.2614,22.279,22.2348,22.2614,76660.0
2019-10-28 10:20:00,25.18,25.24,25.17,25.19,65951.0,22.2614,22.3144,22.2525,22.2702,65951.0
2019-10-28 10:30:00,25.19,25.22,25.17,25.21,197039.0,22.2702,22.2967,22.2525,22.2879,197039.0
2019-10-28 10:40:00,25.21,25.27,25.17,25.17,85850.0,22.2879,22.3409,22.2525,22.2525,85850.0
2019-10-28 10:50:00,25.18,25.25,25.16,25.2,115948.0,22.2614,22.3233,22.2437,22.279,115948.0
2019-10-28 11:00:00,25.2,25.22,25.17,25.21,83253.0,22.279,22.2967,22.2525,22.2879,83253.0
2019-10-28 11:10:00,25.21,25.24,25.19,25.23,74598.0,22.2879,22.3144,22.2702,22.3056,74598.0
2019-10-28 11:20:00,25.24,25.25,25.18,25.24,180897.0,22.3144,22.3233,22.2614,22.3144,180897.0
2019-10-28 11:30:00,25.24,25.28,25.22,25.25,48556.0,22.3144,22.3498,22.2967,22.3233,48556.0
2019-10-28 11:40:00,25.26,25.26,25.24,25.25,34106.0,22.3321,22.3321,22.3144,22.3233,34106.0
2019-10-28 11:50:00,25.25,25.25,25.19,25.21,133410.0,22.3233,22.3233,22.2702,22.2879,133410.0
2019-10-28 12:00:00,25.21,25.22,25.16,25.17,92393.0,22.2879,22.2967,22.2437,22.2525,92393.0
2019-10-28 12:10:00,25.18,25.2,25.13,25.16,391331.0,22.2614,22.279,22.2172,22.2437,391331.0
2019-10-28 12:20:00,25.17,25.19,25.11,25.13,56562.0,22.2525,22.2702,22.1995,22.2172,56562.0
2019-10-28 12:30:00,25.13,25.16,25.12,25.14,258755.0,22.2172,22.2437,22.2083,22.226,258755.0
2019-10-28 12:40:00,25.15,25.17,25.14,25.16,40452.0,22.2348,22.2525,22.226,22.2437,40452.0
2019-10-28 12:50:00,25.17,25.18,25.15,25.16,29227.0,22.2525,22.2614,22.2348,22.2437,29227.0
2019-10-28 13:00:00,25.15,25.17,25.11,25.15,204563.0,22.2348,22.2525,22.1995,22.2348,204563.0
2019-10-28 13:10:00,25.14,25.19,25.14,25.17,43475.0,22.226,22.2702,22.226,22.2525,43475.0
2019-10-28 13:20:00,25.17,25.21,25.17,25.2,54671.0,22.2525,22.2879,22.2525,22.279,54671.0
2019-10-28 13:30:00,25.2,25.2,25.17,25.2,89076.0,22.279,22.279,22.2525,22.279,89076.0
2019-10-28 13:40:00,25.19,25.21,25.19,25.2,51264.0,22.2702,22.2879,22.2702,22.279,51264.0
2019-10-28 13:50:00,25.2,25.25,25.19,25.24,56600.0,22.279,22.3233,22.2702,22.3144,56600.0
2019-10-28 14:00:00,25.23,25.26,25.22,25.24,51958.0,22.3056,22.3321,22.2967,22.3144,51958.0
2019-10-28 14:10:00,25.24,25.27,25.23,25.26,117864.0,22.3144,22.3409,22.3056,22.3321,117864.0
2019-10-28 14:20:00,25.26,25.27,25.24,25.26,45476.0,22.3321,22.3409,22.3144,22.3321,45476.0
2019-10-28 14:30:00,25.26,25.28,25.24,25.27,65432.0,22.3321,22.3498,22.3144,22.3409,65432.0
2019-10-28 14:40:00,25.27,25.29,25.26,25.27,73447.0,22.3409,22.3586,22.3321,22.3409,73447.0
2019-10-28 14:50:00,25.27,25.3,25.27,25.3,39462.0,22.3409,22.3675,22.3409,22.3675,39462.0
2019-10-28 15:00:00,25.3,25.31,25.28,25.29,92480.0,22.3675,22.3763,22.3498,22.3586,92480.0
2019-10-28 15:10:00,25.3,25.32,25.29,25.29,91237.0,22.3675,22.3851,22.3586,22.3586,91237.0
2019-10-28 15:20:00,25.29,25.29,25.23,25.26,134708.0,22.3586,22.3586,22.3056,22.3321,134708.0
2019-10-28 15:30:00,25.25,25.25,25.21,25.24,118893.0,22.3233,22.3233,22.2879,22.3144,118893.0
2019-10-28 15:40:00,25.23,25.25,25.21,25.25,189351.0,22.3056,22.3233,22.2879,22.3233,189351.0
2019-10-28 15:50:00,25.25,25.35,25.24,25.34,1094209.0,22.3233,22.4117,22.3144,22.4028,1094209.0
2019-10-29 09:30:00,24.86,24.91,24.47,24.57,1181371.0,21.9785,22.0227,21.6337,21.7221,1181371.0
2019-10-29 09:40:00,24.58,24.61,24.2,24.21,1203747.0,21.7309,21.7574,21.395,21.4038,1203747.0
2019-10-29 09:50:00,24.21,24.27,24.09,24.16,604374.0,21.4038,21.4568,21.2977,21.3596,604374.0
2019-10-29 10:00:00,24.16,24.47,24.14,24.43,585967.0,21.3596,21.6337,21.3419,21.5983,585967.0
2019-10-29 10:10:00,24.42,24.64,24.41,24.52,390025.0,21.5895,21.784,21.5806,21.6779,390025.0
2019-10-29 10:20:00,24.52,24.64,24.51,24.63,197388.0,21.6779,21.784,21.669,21.7751,197388.0
2019-10-29 10:30:00,24.64,24.7,24.62,24.7,180496.0,21.784,21.837,21.7663,21.837,180496.0
2019-10-29 10:40:00,24.7,24.73,24.69,24.73,125322.0,21.837,21.8635,21.8282,21.8635,125322.0
2019-10-29 10:50:00,24.73,24.76,24.66,24.73,262891.0,21.8635,21.8901,21.8016,21.8635,262891.0
2019-10-29 11:00:00,24.73,24.75,24.68,24.7,314512.0,21.8635,21.8812,21.8193,21.837,314512.0
2019-10-29 11:10:00,24.7,24.71,24.57,24.59,204112.0,21.837,21.8458,21.7221,21.7398,204112.0
2019-10-29 11:20:00,24.59,24.63,24.58,24.63,276849.0,21.7398,21.7751,21.7309,21.7751,276849.0
2019-10-29 11:30:00,24.64,24.65,24.57,24.61,423085.0,21.784,21.7928,21.7221,21.7574,423085.0
2019-10-29 11:40:00,24.61,24.63,24.58,24.6,338302.0,21.7574,21.7751,21.7309,21.7486,338302.0
2019-10-29 11:50:00,24.6,24.64,24.56,24.63,292421.0,21.7486,21.784,21.7132,21.7751,292421.0
2019-10-29 12:00:00,24.62,24.73,24.59,24.64,375447.0,21.7663,21.8635,21.7398,21.784,375447.0
2019-10-29 12:10:00,24.64,24.73,24.63,24.72,201515.0,21.784,21.8635,21.7751,21.8547,201515.0
2019-10-29 12:20:00,24.71,24.85,24.71,24.85,188851.0,21.8458,21.9696,21.8458,21.9696,188851.0
2019-10-29 12:30:00,24.85,24.88,24.84,24.86,158687.0,21.9696,21.9961,21.9608,21.9785,158687.0
2019-10-29 12:40:00,24.85,24.87,24.76,24.76,143271.0,21.9696,21.9873,21.8901,21.8901,143271.0
2019-10-29 12:50:00,24.76,24.78,24.74,24.75,62583.0,21.8901,21.9077,21.8724,21.8812,62583.0
2019-10-29 13:00:00,24.74,24.77,24.73,24.75,84597.0,21.8724,21.8989,21.8635,21.8812,84597.0
2019-10-29 13:10:00,24.75,24.8,24.74,24.78,71925.0,21.8812,21.9254,21.8724,21.9077,71925.0
2019-10-29 13:20:00,24.79,24.81,24.78,24.8,65579.0,21.9166,21.9343,21.9077,21.9254,65579.0
2019-10-29 13:30:00,24.8,24.84,24.79,24.83,104690.0,21.9254,21.9608,21.9166,21.9519,104690.0
2019-10-29 13:40:00,24.82,24.84,24.78,24.8,140918.0,21.9431,21.9608,21.9077,21.9254,140918.0
2019-10-29 13:50:00,24.8,24.82,24.8,24.8,59100.0,21.9254,21.9431,21.9254,21.9254,59100.0
2019-10-29 14:00:00,24.8,24.81,24.76,24.77,159367.0,21.9254,21.9343,21.8901,21.8989,159367.0
2019-10-29 14:10:00,24.78,24.78,24.73,24.73,75951.0,21.9077,21.9077,21.8635,21.8635,75951.0
2019-10-29 14:20:00,24.73,24.74,24.71,24.72,109450.0,21.8635,21.8724,21.8458,21.8547,109450.0
2019-10-29 14:30:00,24.73,24.73,24.68,24.69,115326.0,21.8635,21.8635,21.8193,21.8282,115326.0
2019-10-29 14:40:00,24.69,24.71,24.66,24.68,87738.0,21.8282,21.8458,21.8016,21.8193,87738.0
2019-10-29 14:50:00,24.68,24.72,24.68,24.69,84753.0,21.8193,21.8547,21.8193,21.8282,84753.0
2019-10-29 15:00:00,24.7,24.72,24.68,24.7,92543.0,21.837,21.8547,21.8193,21.837,92543.0
2019-10-29 15:10:00,24.7,24.71,24.66,24.67,104291.0,21.837,21.8458,21.8016,21.8105,104291.0
2019-10-29 15:20:00,24.67,24.67,24.62,24.65,170266.0,21.8105,21.8105,21.7663,21.7928,170266.0
2019-10-29 15:30:00,24.66,24.67,24.62,24.62,125157.0,21.8016,21.8105,21.7663,21.7663,125157.0
2019-10-29 15:40:00,24.62,24.65,24.59,24.63,294233.0,21.7663,21.7928,21.7398,21.7751,294233.0
2019-10-29 15:50:00,24.63,24.66,24.61,24.63,865032.0,21.7751,21.8016,21.7574,21.7751,865032.0
2019-10-30 09:30:00,24.5,24.72,24.49,24.64,238750.0,21.6602,21.8547,21.6513,21.784,238750.0
2019-10-30 09:40:00,24.64,24.68,24.59,24.59,122578.0,21.784,21.8193,21.7398,21.7398,122578.0
2019-10-30 09:50:00,24.6,24.63,24.57,24.6,77159.0,21.7486,21.7751,21.7221,21.7486,77159.0
2019-10-30 10:00:00,24.59,24.61,24.49,24.52,135642.0,21.7398,21.7574,21.6513,21.6779,135642.0
2019-10-30 10:10:00,24.53,24.56,24.5,24.55,81880.0,21.6867,21.7132,21.6602,21.7044,81880.0
2019-10-30 10:20:00,24.56,24.57,24.51,24.51,71336.0,21.7132,21.7221,21.669,21.669,71336.0
2019-10-30 10:30:00,24.52,24.56,24.51,24.52,71326.0,21.6779,21.7132,21.669,21.6779,71326.0
2019-10-30 10:40:00,24.52,24.55,24.48,24.49,102207.0,21.6779,21.7044,21.6425,21.6513,102207.0
2019-10-30 10:50:00,24.5,24.55,24.49,24.55,75358.0,21.6602,21.7044,21.6513,21.7044,75358.0
2019-10-30 11:00:00,24.55,24.6,24.53,24.54,64543.0,21.7044,21.7486,21.6867,21.6956,64543.0
2019-10-30 11:10:00,24.54,24.54,24.5,24.51,42190.0,21.6956,21.6956,21.6602,21.669,42190.0
2019-10-30 11:20:00,24.51,24.51,24.46,24.47,79827.0,21.669,21.669,21.6248,21.6337,79827.0
2019-10-30 11:30:00,24.47,24.47,24.43,24.46,42536.0,21.6337,21.6337,21.5983,21.6248,42536.0
2019-10-30 11:40:00,24.46,24.47,24.43,24.45,74195.0,21.6248,21.6337,21.5983,21.616,74195.0
2019-10-30 11:50:00,24.45,24.54,24.44,24.52,116241.0,21.616,21.6956,21.6071,21.6779,116241.0
2019-10-30 12:00:00,24.52,24.53,24.5,24.53,37219.0,21.6779,21.6867,21.6602,21.6867,37219.0
2019-10-30 12:10:00,24.53,24.58,24.52,24.58,92545.0,21.6867,21.7309,21.6779,21.7309,92545.0
2019-10-30 12:20:00,24.58,24.64,24.57,24.64,81763.0,21.7309,21.784,21.7221,21.784,81763.0
2019-10-30 12:30:00,24.64,24.68,24.62,24.67,158826.0,21.784,21.8193,21.7663,21.8105,158826.0
2019-10-30 12:40:00,24.68,24.71,24.67,24.7,135274.0,21.8193,21.8458,21.8105,21.837,135274.0
2019-10-30 12:50:00,24.7,24.71,24.66,24.68,111186.0,21.837,21.8458,21.8016,21.8193,111186.0
2019-10-30 13:00:00,24.69,24.71,24.66,24.67,94633.0,21.8282,21.8458,21.8016,21.8105,94633.0
2019-10-30 13:10:00,24.67,24.67,24.63,24.64,39839.0,21.8105,21.8105,21.7751,21.784,39839.0
2019-10-30 13:20:00,24.64,24.65,24.63,24.64,33433.0,21.784,21.7928,21.7751,21.784,33433.0
2019-10-30 13:30:00,24.64,24.7,24.63,24.69,84723.0,21.784,21.837,21.7751,21.8282,84723.0
2019-10-30 13:40:00,24.69,24.71,24.66,24.67,92408.0,21.8282,21.8458,21.8016,21.8105,92408.0
2019-10-30 13:50:00,24.67,24.67,24.63,24.63,57636.0,21.8105,21.8105,21.7751,21.7751,57636.0
2019-10-30 14:00:00,24.64,24.67,24.62,24.66,74420.0,21.784,21.8105,21.7663,21.8016,74420.0
2019-10-30 14:10:00,24.66,24.69,24.64,24.69,88643.0,21.8016,21.8282,21.784,21.8282,88643.0
2019-10-30 14:20:00,24.69,24.71,24.68,24.7,53599.0,21.8282,21.8458,21.8193,21.837,53599.0
2019-10-30 14:30:00,24.7,24.7,24.66,24.66,62447.0,21.837,21.837,21.8016,21.8016,62447.0
2019-10-30 14:40:00,24.67,24.74,24.66,24.74,81196.0,21.8105,21.8724,21.8016,21.8724,81196.0
2019-10-30 14:50:00,24.73,24.78,24.73,24.77,60096.0,21.8635,21.9077,21.8635,21.8989,60096.0
2019-10-30 15:00:00,24.77,24.82,24.76,24.8,62391.0,21.8989,21.9431,21.8901,21.9254,62391.0
2019-10-30 15:10:00,24.79,24.81,24.76,24.8,66865.0,21.9166,21.9343,21.8901,21.9254,66865.0
2019-10-30 15:20:00,24.8,24.83,24.72,24.74,252852.0,21.9254,21.9519,21.8547,21.8724,252852.0
2019-10-30 15:30:00,24.75,24.75,24.68,24.7,156460.0,21.8812,21.8812,21.8193,21.837,156460.0
2019-10-30 15:40:00,24.69,24.74,24.68,24.73,252730.0,21.8282,21.8724,21.8193,21.8635,252730.0
2019-10-30 15:50:00,24.73,24.76,24.72,24.74,443482.0,21.8635,21.8901,21.8547,21.8724,443482.0
2019-10-31 09:30:00,24.86,24.93,24.72,24.78,375697.0,21.9785,22.0403,21.8547,21.9077,375697.0
2019-10-31 09:40:00,24.79,25.02,24.78,24.87,321540.0,21.9166,22.1199,21.9077,21.9873,321540.0
2019-10-31 09:50:00,24.86,24.96,24.86,24.95,155539.0,21.9785,22.0669,21.9785,22.058,155539.0
2019-10-31 10:00:00,24.96,25.03,24.9,24.97,134122.0,22.0669,22.1288,22.0138,22.0757,134122.0
2019-10-31 10:10:00,24.97,24.97,24.84,24.86,125726.0,22.0757,22.0757,21.9608,21.9785,125726.0
2019-10-31 10:20:00,24.86,24.92,24.84,24.85,135456.0,21.9785,22.0315,21.9608,21.9696,135456.0
2019-10-31 10:30:00,24.85,24.85,24.82,24.82,95506.0,21.9696,21.9696,21.9431,21.9431,95506.0
2019-10-31 10:40:00,24.83,24.83,24.73,24.73,95617.0,21.9519,21.9519,21.8635,21.8635,95617.0
2019-10-31 10:50:00,24.74,24.81,24.73,24.79,108099.0,21.8724,21.9343,21.8635,21.9166,108099.0
2019-10-31 11:00:00,24.78,24.83,24.75,24.76,99879.0,21.9077,21.9519,21.8812,21.8901,99879.0
2019-10-31 11:10:00,24.75,24.76,24.68,24.69,141901.0,21.8812,21.8901,21.8193,21.8282,141901.0
2019-10-31 11:20:00,24.69,24.74,24.66,24.71,115416.0,21.8282,21.8724,21.8016,21.8458,115416.0
2019-10-31 11:30:00,24.71,24.74,24.68,24.74,123842.0,21.8458,21.8724,21.8193,21.8724,123842.0
2019-10-31 11:40:00,24.74,24.75,24.71,24.73,81287.0,21.8724,21.8812,21.8458,21.8635,81287.0
2019-10-31 11:50:00,24.73,24.76,24.71,24.72,90311.0,21.8635,21.8901,21.8458,21.8547,90311.0
2019-10-31 12:00:00,24.72,24.73,24.68,24.69,52914.0,21.8547,21.8635,21.8193,21.8282,52914.0
2019-10-31 12:10:00,24.68,24.69,24.63,24.64,71773.0,21.8193,21.8282,21.7751,21.784,71773.0
2019-10-31 12:20:00,24.64,24.67,24.63,24.63,83063.0,21.784,21.8105,21.7751,21.7751,83063.0
2019-10-31 12:30:00,24.62,24.63,24.59,24.6,60125.0,21.7663,21.7751,21.7398,21.7486,60125.0
2019-10-31 12:40:00,24.6,24.6,24.56,24.58,125099.0,21.7486,21.7486,21.7132,21.7309,125099.0
2019-10-31 12:50:00,24.57,24.6,24.56,24.58,83022.0,21.7221,21.7486,21.7132,21.7309,83022.0
2019-10-31 13:00:00,24.59,24.64,24.56,24.59,249010.0,21.7398,21.784,21.7132,21.7398,249010.0
2019-10-31 13:10:00,24.59,24.62,24.57,24.6,89198.0,21.7398,21.7663,21.7221,21.7486,89198.0
2019-10-31 13:20:00,24.61,24.66,24.6,24.64,156465.0,21.7574,21.8016,21.7486,21.784,156465.0
2019-10-31 13:30:00,24.64,24.66,24.61,24.62,62046.0,21.784,21.8016,21.7574,21.7663,62046.0
2019-10-31 13:40:00,24.62,24.63,24.58,24.59,94120.0,21.7663,21.7751,21.7309,21.7398,94120.0
2019-10-31 13:50:00,24.58,24.59,24.55,24.57,151013.0,21.7309,21.7398,21.7044,21.7221,151013.0
2019-10-31 14:00:00,24.57,24.57,24.51,24.53,206561.0,21.7221,21.7221,21.669,21.6867,206561.0
2019-10-31 14:10:00,24.53,24.58,24.52,24.58,77440.0,21.6867,21.7309,21.6779,21.7309,77440.0
2019-10-31 14:20:00,24.58,24.58,24.54,24.56,72011.0,21.7309,21.7309,21.6956,21.7132,72011.0
2019-10-31 14:30:00,24.56,24.61,24.53,24.56,214656.0,21.7132,21.7574,21.6867,21.7132,214656.0
2019-10-31 14:40:00,24.55,24.56,24.51,24.52,137434.0,21.7044,21.7132,21.669,21.6779,137434.0
2019-10-31 14:50:00,24.53,24.58,24.52,24.58,70381.0,21.6867,21.7309,21.6779,21.7309,70381.0
2019-10-31 15:00:00,24.58,24.58,24.55,24.57,76219.0,21.7309,21.7309,21.7044,21.7221,76219.0
2019-10-31 15:10:00,24.56,24.57,24.53,24.56,190228.0,21.7132,21.7221,21.6867,21.7132,190228.0
2019-10-31 15:20:00,24.57,24.57,24.54,24.57,112810.0,21.7221,21.7221,21.6956,21.7221,112810.0
2019-10-31 15:30:00,24.57,24.64,24.56,24.64,124575.0,21.7221,21.784,21.7132,21.784,124575.0
2019-10-31 15:40:00,24.63,24.63,24.58,24.6,254462.0,21.7751,21.7751,21.7309,21.7486,254462.0
2019-10-31 15:50:00,24.6,24.66,24.58,24.64,551544.0,21.7486,21.8016,21.7309,21.784,551544.0
2019-11-01 09:30:00,24.68,24.88,24.64,24.87,173034.0,21.8193,21.9961,21.784,21.9873,173034.0
2019-11-01 09:40:00,24.87,24.87,24.77,24.87,157276.0,21.9873,21.9873,21.8989,21.9873,157276.0
2019-11-01 09:50:00,24.87,24.95,24.87,24.95,95266.0,21.9873,22.058,21.9873,22.058,95266.0
2019-11-01 10:00:00,24.94,25.0,24.93,25.0,72695.0,22.0492,22.1022,22.0403,22.1022,72695.0
2019-11-01 10:10:00,25.0,25.07,24.99,25.06,108528.0,22.1022,22.1641,22.0934,22.1553,108528.0
2019-11-01 10:20:00,25.06,25.09,25.02,25.04,129532.0,22.1553,22.1818,22.1199,22.1376,129532.0
2019-11-01 10:30:00,25.05,25.07,25.02,25.03,109205.0,22.1464,22.1641,22.1199,22.1288,109205.0
2019-11-01 10:40:00,25.03,25.1,25.02,25.04,127084.0,22.1288,22.1906,22.1199,22.1376,127084.0
2019-11-01 10:50:00,25.04,25.06,25.02,25.05,98034.0,22.1376,22.1553,22.1199,22.1464,98034.0
2019-11-01 11:00:00,25.05,25.07,25.03,25.04,102833.0,22.1464,22.1641,22.1288,22.1376,102833.0
2019-11-01 11:10:00,25.05,25.05,24.99,25.0,94606.0,22.1464,22.1464,22.0934,22.1022,94606.0
2019-11-01 11:20:00,25.0,25.01,24.95,25.01,87809.0,22.1022,22.1111,22.058,22.1111,87809.0
2019-11-01 11:30:00,25.01,25.02,24.99,25.01,73011.0,22.1111,22.1199,22.0934,22.1111,73011.0
2019-11-01 11:40:00,25.01,25.01,24.97,25.01,142632.0,22.1111,22.1111,22.0757,22.1111,142632.0
2019-11-01 11:50:00,25.01,25.06,25.0,25.03,99162.0,22.1111,22.1553,22.1022,22.1288,99162.0
2019-11-01 12:00:00,25.03,25.06,25.01,25.05,50982.0,22.1288,22.1553,22.1111,22.1464,50982.0
2019-11-01 12:10:00,25.05,25.09,25.02,25.09,107553.0,22.1464,22.1818,22.1199,22.1818,107553.0
2019-11-01 12:20:00,25.09,25.1,25.04,25.05,76145.0,22.1818,22.1906,22.1376,22.1464,76145.0
2019-11-01 12:30:00,25.05,25.08,25.05,25.06,58133.0,22.1464,22.173,22.1464,22.1553,58133.0
2019-11-01 12:40:00,25.06,25.07,25.03,25.06,93581.0,22.1553,22.1641,22.1288,22.1553,93581.0
2019-11-01 12:50:00,25.06,25.13,25.06,25.12,168829.0,22.1553,22.2172,22.1553,22.2083,168829.0
2019-11-01 13:00:00,25.12,25.14,25.08,25.08,53548.0,22.2083,22.226,22.173,22.173,53548.0
2019-11-01 13:10:00,25.09,25.09,25.05,25.05,48602.0,22.1818,22.1818,22.1464,22.1464,48602.0
2019-11-01 13:20:00,25.06,25.07,25.04,25.04,34447.0,22.1553,22.1641,22.1376,22.1376,34447.0
2019-11-01 13:30:00,25.04,25.05,25.02,25.04,28353.0,22.1376,22.1464,22.1199,22.1376,28353.0
2019-11-01 13:40:00,25.04,25.06,25.03,25.05,37182.0,22.1376,22.1553,22.1288,22.1464,37182.0
2019-11-01 13:50:00,25.05,25.09,25.04,25.09,34171.0,22.1464,22.1818,22.1376,22.1818,34171.0
2019-11-01 14:00:00,25.09,25.12,25.08,25.1,60718.0,22.1818,22.2083,22.173,22.1906,60718.0
2019-11-01 14:10:00,25.09,25.11,25.08,25.1,44438.0,22.1818,22.1995,22.173,22.1906,44438.0
2019-11-01 14:20:00,25.1,25.11,25.09,25.11,43460.0,22.1906,22.1995,22.1818,22.1995,43460.0
2019-11-01 14:30:00,25.11,25.11,25.09,25.09,37445.0,22.1995,22.1995,22.1818,22.1818,37445.0
2019-11-01 14:40:00,25.1,25.1,25.08,25.09,44177.0,22.1906,22.1906,22.173,22.1818,44177.0
2019-11-01 14:50:00,25.08,25.09,25.08,25.09,25468.0,22.173,22.1818,22.173,22.1818,25468.0
2019-11-01 15:00:00,25.09,25.1,25.08,25.08,41844.0,22.1818,22.1906,22.173,22.173,41844.0
2019-11-01 15:10:00,25.08,25.09,25.07,25.08,70151.0,22.173,22.1818,22.1641,22.173,70151.0
2019-11-01 15:20:00,25.07,25.08,25.04,25.07,110975.0,22.1641,22.173,22.1376,22.1641,110975.0
2019-11-01 15:30:00,25.07,25.08,25.06,25.08,91558.0,22.1641,22.173,22.1553,22.173,91558.0
2019-11-01 15:40:00,25.07,25.08,25.04,25.05,136426.0,22.1641,22.173,22.1376,22.1464,136426.0
2019-11-01 15:50:00,25.05,25.06,24.99,25.0,937058.0,22.1464,22.1553,22.0934,22.1022,937058.0
2019-11-04 09:30:00,25.15,25.17,25.04,25.12,223987.0,22.2348,22.2525,22.1376,22.2083,223987.0
2019-11-04 09:40:00,25.12,25.16,25.09,25.14,179992.0,22.2083,22.2437,22.1818,22.226,179992.0
2019-11-04 09:50:00,25.14,25.16,25.09,25.14,154458.0,22.226,22.2437,22.1818,22.226,154458.0
2019-11-04 10:00:00,25.15,25.16,25.08,25.09,323419.0,22.2348,22.2437,22.173,22.1818,323419.0
2019-11-04 10:10:00,25.08,25.09,25.0,25.04,73870.0,22.173,22.1818,22.1022,22.1376,73870.0
2019-11-04 10:20:00,25.03,25.08,24.97,25.07,88189.0,22.1288,22.173,22.0757,22.1641,88189.0
2019-11-04 10:30:00,25.07,25.15,25.03,25.15,493945.0,22.1641,22.2348,22.1288,22.2348,493945.0
2019-11-04 10:40:00,25.14,25.18,25.11,25.14,168176.0,22.226,22.2614,22.1995,22.226,168176.0
2019-11-04 10:50:00,25.14,25.26,25.14,25.26,278529.0,22.226,22.3321,22.226,22.3321,278529.0
2019-11-04 11:00:00,25.26,25.34,25.26,25.3,252832.0,22.3321,22.4028,22.3321,22.3675,252832.0
2019-11-04 11:10:00,25.3,25.35,25.26,25.33,93459.0,22.3675,22.4117,22.3321,22.394,93459.0
2019-11-04 11:20:00,25.33,25.47,25.32,25.4,312808.0,22.394,22.5178,22.3851,22.4559,312808.0
2019-11-04 11:30:00,25.4,25.46,25.39,25.4,169416.0,22.4559,22.5089,22.447,22.4559,169416.0
2019-11-04 11:40:00,25.4,25.41,25.37,25.39,53177.0,22.4559,22.4647,22.4293,22.447,53177.0
2019-11-04 11:50:00,25.4,25.4,25.33,25.35,123676.0,22.4559,22.4559,22.394,22.4117,123676.0
2019-11-04 12:00:00,25.35,25.36,25.28,25.29,126340.0,22.4117,22.4205,22.3498,22.3586,126340.0
2019-11-04 12:10:00,25.3,25.33,25.26,25.29,133990.0,22.3675,22.394,22.3321,22.3586,133990.0
2019-11-04 12:20:00,25.3,25.33,25.23,25.29,379907.0,22.3675,22.394,22.3056,22.3586,379907.0
2019-11-04 12:30:00,25.28,25.3,25.21,25.23,209651.0,22.3498,22.3675,22.2879,22.3056,209651.0
2019-11-04 12:40:00,25.24,25.24,25.12,25.15,292023.0,22.3144,22.3144,22.2083,22.2348,292023.0
2019-11-04 12:50:00,25.16,25.16,25.11,25.12,159971.0,22.2437,22.2437,22.1995,22.2083,159971.0
2019-11-04 13:00:00,25.13,25.13,25.05,25.05,114528.0,22.2172,22.2172,22.1464,22.1464,114528.0
2019-11-04 13:10:00,25.05,25.07,25.0,25.03,127216.0,22.1464,22.1641,22.1022,22.1288,127216.0
2019-11-04 13:20:00,25.03,25.06,24.99,25.05,108382.0,22.1288,22.1553,22.0934,22.1464,108382.0
2019-11-04 13:30:00,25.05,25.05,24.98,25.0,91821.0,22.1464,22.1464,22.0846,22.1022,91821.0
2019-11-04 13:40:00,24.99,25.06,24.98,25.05,378997.0,22.0934,22.1553,22.0846,22.1464,378997.0
2019-11-04 13:50:00,25.05,25.05,25.01,25.04,116864.0,22.1464,22.1464,22.1111,22.1376,116864.0
2019-11-04 14:00:00,25.04,25.05,24.96,24.96,164858.0,22.1376,22.1464,22.0669,22.0669,164858.0
2019-11-04 14:10:00,24.96,25.01,24.91,24.94,172530.0,22.0669,22.1111,22.0227,22.0492,172530.0
2019-11-04 14:20:00,24.94,25.03,24.93,25.01,336169.0,22.0492,22.1288,22.0403,22.1111,336169.0
2019-11-04 14:30:00,25.01,25.02,24.93,24.95,69711.0,22.1111,22.1199,22.0403,22.058,69711.0
2019-11-04 14:40:00,24.94,24.98,24.93,24.94,93138.0,22.0492,22.0846,22.0403,22.0492,93138.0
2019-11-04 14:50:00,24.93,25.02,24.93,25.0,143209.0,22.0403,22.1199,22.0403,22.1022,143209.0
2019-11-04 15:00:00,24.99,25.0,24.94,24.94,143642.0,22.0934,22.1022,22.0492,22.0492,143642.0
2019-11-04 15:10:00,24.94,24.95,24.89,24.92,233511.0,22.0492,22.058,22.005,22.0315,233511.0
2019-11-04 15:20:00,24.92,24.94,24.89,24.9,199598.0,22.0315,22.0492,22.005,22.0138,199598.0
2019-11-04 15:30:00,24.9,24.94,24.88,24.93,219308.0,22.0138,22.0492,21.9961,22.0403,219308.0
2019-11-04 15:40:00,24.93,24.93,24.9,24.92,240551.0,22.0403,22.0403,22.0138,22.0315,240551.0
2019-11-04 15:50:00,24.92,24.99,24.91,24.99,763503.0,22.0315,22.0934,22.0227,22.0934,763503.0
2019-11-05 09:30:00,25.6,26.14,25.53,26.1,1282837.0,22.6327,23.1101,22.5708,23.0747,1282837.0
2019-11-05 09:40:00,26.11,26.47,26.1,26.45,787171.0,23.0836,23.4018,23.0747,23.3842,787171.0
2019-11-05 09:50:00,26.45,26.77,26.41,26.73,1150676.0,23.3842,23.6671,23.3488,23.6317,1150676.0
2019-11-05 10:00:00,26.74,26.87,26.71,26.72,541426.0,23.6405,23.7555,23.614,23.6229,541426.0
2019-11-05 10:10:00,26.73,27.06,26.72,27.05,1310702.0,23.6317,23.9235,23.6229,23.9146,1310702.0
2019-11-05 10:20:00,27.05,27.17,27.0,27.14,959286.0,23.9146,24.0207,23.8704,23.9942,959286.0
2019-11-05 10:30:00,27.14,27.34,27.11,27.3,725201.0,23.9942,24.171,23.9677,24.1356,725201.0
2019-11-05 10:40:00,27.3,27.37,27.15,27.34,826874.0,24.1356,24.1975,24.003,24.171,826874.0
2019-11-05 10:50:00,27.34,27.53,27.33,27.42,687137.0,24.171,24.339,24.1622,24.2417,687137.0
2019-11-05 11:00:00,27.43,27.59,27.4,27.43,771170.0,24.2506,24.392,24.224,24.2506,771170.0
2019-11-05 11:10:00,27.43,27.69,27.4,27.63,894729.0,24.2506,24.4804,24.224,24.4274,894729.0
2019-11-05 11:20:00,27.63,27.84,27.6,27.79,730528.0,24.4274,24.613,24.4009,24.5688,730528.0
2019-11-05 11:30:00,27.79,27.83,27.68,27.72,526818.0,24.5688,24.6042,24.4716,24.507,526818.0
2019-11-05 11:40:00,27.73,27.76,27.58,27.74,717959.0,24.5158,24.5423,24.3832,24.5246,717959.0
2019-11-05 11:50:00,27.74,27.87,27.71,27.86,576317.0,24.5246,24.6396,24.4981,24.6307,576317.0
2019-11-05 12:00:00,27.86,27.96,27.76,27.96,369555.0,24.6307,24.7191,24.5423,24.7191,369555.0
2019-11-05 12:10:00,27.95,27.97,27.76,27.77,507625.0,24.7103,24.728,24.5423,24.5512,507625.0
2019-11-05 12:20:00,27.78,27.8,27.73,27.76,353968.0,24.56,24.5777,24.5158,24.5423,353968.0
2019-11-05 12:30:00,27.77,27.93,27.75,27.92,326867.0,24.5512,24.6926,24.5335,24.6838,326867.0
2019-11-05 12:40:00,27.93,27.99,27.84,27.85,602579.0,24.6926,24.7457,24.613,24.6219,602579.0
2019-11-05 12:50:00,27.85,27.88,27.75,27.8,383662.0,24.6219,24.6484,24.5335,24.5777,383662.0
2019-11-05 13:00:00,27.8,27.86,27.79,27.86,254142.0,24.5777,24.6307,24.5688,24.6307,254142.0
2019-11-05 13:10:00,27.86,27.9,27.85,27.88,212427.0,24.6307,24.6661,24.6219,24.6484,212427.0
2019-11-05 13:20:00,27.88,27.93,27.81,27.84,390438.0,24.6484,24.6926,24.5865,24.613,390438.0
2019-11-05 13:30:00,27.85,28.06,27.83,28.02,1026907.0,24.6219,24.8075,24.6042,24.7722,1026907.0
2019-11-05 13:40:00,28.03,28.04,27.96,28.0,355460.0,24.781,24.7899,24.7191,24.7545,355460.0
2019-11-05 13:50:00,28.01,28.08,27.97,27.97,492991.0,24.7633,24.8252,24.728,24.728,492991.0
2019-11-05 14:00:00,27.98,27.98,27.87,27.88,330141.0,24.7368,24.7368,24.6396,24.6484,330141.0
2019-11-05 14:10:00,27.88,27.88,27.68,27.68,726198.0,24.6484,24.6484,24.4716,24.4716,726198.0
2019-11-05 14:20:00,27.69,27.74,27.64,27.69,683952.0,24.4804,24.5246,24.4362,24.4804,683952.0
2019-11-05 14:30:00,27.69,27.85,27.66,27.8,405116.0,24.4804,24.6219,24.4539,24.5777,405116.0
2019-11-05 14:40:00,27.81,27.88,27.79,27.81,317156.0,24.5865,24.6484,24.5688,24.5865,317156.0
2019-11-05 14:50:00,27.81,27.89,27.79,27.86,334529.0,24.5865,24.6572,24.5688,24.6307,334529.0
2019-11-05 15:00:00,27.85,27.91,27.79,27.89,339659.0,24.6219,24.6749,24.5688,24.6572,339659.0
2019-11-05 15:10:00,27.89,27.94,27.84,27.89,316346.0,24.6572,24.7015,24.613,24.6572,316346.0
2019-11-05 15:20:00,27.88,27.9,27.8,27.8,319271.0,24.6484,24.6661,24.5777,24.5777,319271.0
2019-11-05 15:30:00,27.8,27.93,27.79,27.89,576944.0,24.5777,24.6926,24.5688,24.6572,576944.0
2019-11-05 15:40:00,27.89,27.9,27.74,27.74,627479.0,24.6572,24.6661,24.5246,24.5246,627479.0
2019-11-05 15:50:00,27.74,27.84,27.73,27.83,1434110.0,24.5246,24.613,24.5158,24.6042,1434110.0
2019-11-06 09:30:00,28.0,28.01,27.46,27.6,722853.0,24.7545,24.7633,24.2771,24.4009,722853.0
2019-11-06 09:40:00,27.6,27.68,27.44,27.49,625192.0,24.4009,24.4716,24.2594,24.3036,625192.0
2019-11-06 09:50:00,27.49,27.74,27.49,27.53,594502.0,24.3036,24.5246,24.3036,24.339,594502.0
2019-11-06 10:00:00,27.53,27.58,27.43,27.55,635553.0,24.339,24.3832,24.2506,24.3567,635553.0
2019-11-06 10:10:00,27.55,27.55,27.35,27.37,475397.0,24.3567,24.3567,24.1798,24.1975,475397.0
2019-11-06 10:20:00,27.38,27.41,27.32,27.39,448764.0,24.2064,24.2329,24.1533,24.2152,448764.0
2019-11-06 10:30:00,27.4,27.59,27.39,27.44,430428.0,24.224,24.392,24.2152,24.2594,430428.0
2019-11-06 10:40:00,27.44,27.47,27.4,27.43,360833.0,24.2594,24.2859,24.224,24.2506,360833.0
2019-11-06 10:50:00,27.43,27.49,27.34,27.49,281818.0,24.2506,24.3036,24.171,24.3036,281818.0
2019-11-06 11:00:00,27.49,27.51,27.39,27.39,201583.0,24.3036,24.3213,24.2152,24.2152,201583.0
2019-11-06 11:10:00,27.4,27.42,27.36,27.41,138219.0,24.224,24.2417,24.1887,24.2329,138219.0
2019-11-06 11:20:00,27.4,27.44,27.36,27.4,148261.0,24.224,24.2594,24.1887,24.224,148261.0
2019-11-06 11:30:00,27.4,27.41,27.29,27.31,203783.0,24.224,24.2329,24.1268,24.1445,203783.0
2019-11-06 11:40:00,27.3,27.33,27.25,27.26,322896.0,24.1356,24.1622,24.0914,24.1003,322896.0
2019-11-06 11:50:00,27.26,27.28,27.1,27.12,540699.0,24.1003,24.118,23.9588,23.9765,540699.0
2019-11-06 12:00:00,27.12,27.17,26.99,27.01,386769.0,23.9765,24.0207,23.8616,23.8793,386769.0
2019-11-06 12:10:00,27.01,27.07,26.97,26.97,239020.0,23.8793,23.9323,23.8439,23.8439,239020.0
2019-11-06 12:20:00,26.97,27.1,26.97,27.09,166136.0,23.8439,23.9588,23.8439,23.95,166136.0
2019-11-06 12:30:00,27.09,27.17,27.04,27.06,231763.0,23.95,24.0207,23.9058,23.9235,231763.0
2019-11-06 12:40:00,27.07,27.07,26.98,27.01,173763.0,23.9323,23.9323,23.8527,23.8793,173763.0
2019-11-06 12:50:00,27.01,27.09,26.98,27.08,179366.0,23.8793,23.95,23.8527,23.9411,179366.0
2019-11-06 13:00:00,27.08,27.13,27.07,27.1,166250.0,23.9411,23.9853,23.9323,23.9588,166250.0
2019-11-06 13:10:00,27.1,27.1,26.91,26.94,237080.0,23.9588,23.9588,23.7908,23.8174,237080.0
2019-11-06 13:20:00,26.94,27.01,26.94,27.01,171717.0,23.8174,23.8793,23.8174,23.8793,171717.0
2019-11-06 13:30:00,27.0,27.04,26.99,27.03,199472.0,23.8704,23.9058,23.8616,23.8969,199472.0
2019-11-06 13:40:00,27.03,27.04,26.97,26.98,155034.0,23.8969,23.9058,23.8439,23.8527,155034.0
2019-11-06 13:50:00,26.98,27.17,26.97,27.11,331661.0,23.8527,24.0207,23.8439,23.9677,331661.0
2019-11-06 14:00:00,27.12,27.14,27.07,27.07,100763.0,23.9765,23.9942,23.9323,23.9323,100763.0
2019-11-06 14:10:00,27.07,27.12,27.06,27.1,120785.0,23.9323,23.9765,23.9235,23.9588,120785.0
2019-11-06 14:20:00,27.1,27.1,27.07,27.08,99092.0,23.9588,23.9588,23.9323,23.9411,99092.0
2019-11-06 14:30:00,27.08,27.09,27.05,27.08,237930.0,23.9411,23.95,23.9146,23.9411,237930.0
2019-11-06 14:40:00,27.07,27.09,27.04,27.05,162872.0,23.9323,23.95,23.9058,23.9146,162872.0
2019-11-06 14:50:00,27.05,27.06,26.99,26.99,208855.0,23.9146,23.9235,23.8616,23.8616,208855.0
2019-11-06 15:00:00,27.0,27.07,26.99,27.02,235977.0,23.8704,23.9323,23.8616,23.8881,235977.0
2019-11-06 15:10:00,27.02,27.02,26.97,27.0,270151.0,23.8881,23.8881,23.8439,23.8704,270151.0
2019-11-06 15:20:00,27.0,27.01,26.96,26.98,380386.0,23.8704,23.8793,23.835,23.8527,380386.0
2019-11-06 15:30:00,26.98,26.98,26.9,26.93,312224.0,23.8527,23.8527,23.782,23.8085,312224.0
2019-11-06 15:40:00,26.93,26.98,26.89,26.98,277826.0,23.8085,23.8527,23.7732,23.8527,277826.0
2019-11-06 15:50:00,26.98,27.03,26.94,27.03,1323275.0,23.8527,23.8969,23.8174,23.8969,1323275.0
2019-11-07 09:30:00,27.09,27.29,27.09,27.15,309187.0,23.95,24.1268,23.95,24.003,309187.0
2019-11-07 09:40:00,27.15,27.22,27.05,27.06,194148.0,24.003,24.0649,23.9146,23.9235,194148.0
2019-11-07 09:50:00,27.07,27.17,27.02,27.05,308639.0,23.9323,24.0207,23.8881,23.9146,308639.0
2019-11-07 10:00:00,27.05,27.05,26.77,26.77,655530.0,23.9146,23.9146,23.6671,23.6671,655530.0
2019-11-07 10:10:00,26.77,26.97,26.73,26.87,430729.0,23.6671,23.8439,23.6317,23.7555,430729.0
2019-11-07 10:20:00,26.87,26.98,26.8,26.89,202189.0,23.7555,23.8527,23.6936,23.7732,202189.0
2019-11-07 10:30:00,26.89,27.0,26.88,27.0,108092.0,23.7732,23.8704,23.7643,23.8704,108092.0
2019-11-07 10:40:00,26.99,27.0,26.94,27.0,113971.0,23.8616,23.8704,23.8174,23.8704,113971.0
2019-11-07 10:50:00,27.0,27.03,26.9,26.96,461690.0,23.8704,23.8969,23.782,23.835,461690.0
2019-11-07 11:00:00,26.96,26.99,26.88,26.92,290628.0,23.835,23.8616,23.7643,23.7997,290628.0
2019-11-07 11:10:00,26.92,27.01,26.9,26.97,123794.0,23.7997,23.8793,23.782,23.8439,123794.0
2019-11-07 11:20:00,26.97,27.02,26.94,26.99,281741.0,23.8439,23.8881,23.8174,23.8616,281741.0
2019-11-07 11:30:00,26.98,27.02,26.98,27.01,154509.0,23.8527,23.8881,23.8527,23.8793,154509.0
2019-11-07 11:40:00,27.0,27.01,26.95,26.95,147532.0,23.8704,23.8793,23.8262,23.8262,147532.0
2019-11-07 11:50:00,26.95,27.02,26.93,27.02,126143.0,23.8262,23.8881,23.8085,23.8881,126143.0
2019-11-07 12:00:00,27.02,27.04,26.97,27.0,106046.0,23.8881,23.9058,23.8439,23.8704,106046.0
2019-11-07 12:10:00,26.99,27.03,26.98,27.02,109547.0,23.8616,23.8969,23.8527,23.8881,109547.0
2019-11-07 12:20:00,27.02,27.02,26.98,27.01,70240.0,23.8881,23.8881,23.8527,23.8793,70240.0
2019-11-07 12:30:00,27.01,27.02,26.97,27.0,104367.0,23.8793,23.8881,23.8439,23.8704,104367.0
2019-11-07 12:40:00,26.99,27.0,26.95,26.98,132543.0,23.8616,23.8704,23.8262,23.8527,132543.0
2019-11-07 12:50:00,26.98,27.0,26.96,26.97,91766.0,23.8527,23.8704,23.835,23.8439,91766.0
2019-11-07 13:00:00,26.97,26.99,26.94,26.96,193693.0,23.8439,23.8616,23.8174,23.835,193693.0
2019-11-07 13:10:00,26.96,26.98,26.93,26.98,93393.0,23.835,23.8527,23.8085,23.8527,93393.0
2019-11-07 13:20:00,26.97,27.02,26.96,27.0,282375.0,23.8439,23.8881,23.835,23.8704,282375.0
2019-11-07 13:30:00,27.0,27.0,26.94,26.95,438833.0,23.8704,23.8704,23.8174,23.8262,438833.0
2019-11-07 13:40:00,26.95,27.01,26.94,26.98,255971.0,23.8262,23.8793,23.8174,23.8527,255971.0
2019-11-07 13:50:00,26.97,27.03,26.96,27.02,116623.0,23.8439,23.8969,23.835,23.8881,116623.0
2019-11-07 14:00:00,27.03,27.12,27.02,27.12,202657.0,23.8969,23.9765,23.8881,23.9765,202657.0
2019-11-07 14:10:00,27.12,27.12,27.02,27.02,204895.0,23.9765,23.9765,23.8881,23.8881,204895.0
2019-11-07 14:20:00,27.03,27.03,26.98,27.0,151176.0,23.8969,23.8969,23.8527,23.8704,151176.0
2019-11-07 14:30:00,26.99,27.02,26.94,26.94,103620.0,23.8616,23.8881,23.8174,23.8174,103620.0
2019-11-07 14:40:00,26.95,27.01,26.88,27.01,206584.0,23.8262,23.8793,23.7643,23.8793,206584.0
2019-11-07 14:50:00,27.0,27.01,26.95,26.96,147963.0,23.8704,23.8793,23.8262,23.835,147963.0
2019-11-07 15:00:00,26.95,27.01,26.95,26.97,147387.0,23.8262,23.8793,23.8262,23.8439,147387.0
2019-11-07 15:10:00,26.98,26.98,26.89,26.89,123715.0,23.8527,23.8527,23.7732,23.7732,123715.0
2019-11-07 15:20:00,26.89,26.89,26.8,26.82,301251.0,23.7732,23.7732,23.6936,23.7113,301251.0
2019-11-07 15:30:00,26.82,26.88,26.81,26.82,164141.0,23.7113,23.7643,23.7024,23.7113,164141.0
2019-11-07 15:40:00,26.81,26.86,26.81,26.86,170548.0,23.7024,23.7466,23.7024,23.7466,170548.0
2019-11-07 15:50:00,26.86,26.88,26.84,26.88,521054.0,23.7466,23.7643,23.729,23.7643,521054.0
2019-11-08 09:30:00,26.87,27.03,26.79,26.97,211685.0,23.7555,23.8969,23.6848,23.8439,211685.0
2019-11-08 09:40:00,26.96,27.0,26.91,26.99,171904.0,23.835,23.8704,23.7908,23.8616,171904.0
2019-11-08 09:50:00,27.0,27.03,26.8,26.8,316374.0,23.8704,23.8969,23.6936,23.6936,316374.0
2019-11-08 10:00:00,26.8,26.96,26.78,26.95,241751.0,23.6936,23.835,23.6759,23.8262,241751.0
2019-11-08 10:10:00,26.95,26.95,26.82,26.88,118815.0,23.8262,23.8262,23.7113,23.7643,118815.0
2019-11-08 10:20:00,26.88,26.92,26.87,26.92,49391.0,23.7643,23.7997,23.7555,23.7997,49391.0
2019-11-08 10:30:00,26.91,26.92,26.86,26.89,64384.0,23.7908,23.7997,23.7466,23.7732,64384.0
2019-11-08 10:40:00,26.88,26.91,26.83,26.89,170771.0,23.7643,23.7908,23.7201,23.7732,170771.0
2019-11-08 10:50:00,26.89,27.03,26.89,26.98,506600.0,23.7732,23.8969,23.7732,23.8527,506600.0
2019-11-08 11:00:00,26.98,27.07,26.97,27.05,136303.0,23.8527,23.9323,23.8439,23.9146,136303.0
2019-11-08 11:10:00,27.05,27.07,27.0,27.05,219803.0,23.9146,23.9323,23.8704,23.9146,219803.0
2019-11-08 11:20:00,27.05,27.08,27.03,27.07,189654.0,23.9146,23.9411,23.8969,23.9323,189654.0
2019-11-08 11:30:00,27.08,27.09,27.05,27.07,74608.0,23.9411,23.95,23.9146,23.9323,74608.0
2019-11-08 11:40:00,27.07,27.11,27.06,27.11,237247.0,23.9323,23.9677,23.9235,23.9677,237247.0
2019-11-08 11:50:00,27.11,27.13,26.94,26.96,143191.0,23.9677,23.9853,23.8174,23.835,143191.0
2019-11-08 12:00:00,26.97,27.0,26.94,26.98,131311.0,23.8439,23.8704,23.8174,23.8527,131311.0
2019-11-08 12:10:00,26.98,26.98,26.91,26.91,109801.0,23.8527,23.8527,23.7908,23.7908,109801.0
2019-11-08 12:20:00,26.91,26.97,26.89,26.95,87474.0,23.7908,23.8439,23.7732,23.8262,87474.0
2019-11-08 12:30:00,26.95,26.99,26.94,26.98,45700.0,23.8262,23.8616,23.8174,23.8527,45700.0
2019-11-08 12:40:00,26.98,26.98,26.95,26.96,42898.0,23.8527,23.8527,23.8262,23.835,42898.0
2019-11-08 12:50:00,26.97,27.0,26.91,26.93,95925.0,23.8439,23.8704,23.7908,23.8085,95925.0
2019-11-08 13:00:00,26.93,26.95,26.9,26.92,71584.0,23.8085,23.8262,23.782,23.7997,71584.0
2019-11-08 13:10:00,26.92,26.92,26.87,26.91,43748.0,23.7997,23.7997,23.7555,23.7908,43748.0
2019-11-08 13:20:00,26.91,26.93,26.9,26.92,57056.0,23.7908,23.8085,23.782,23.7997,57056.0
2019-11-08 13:30:00,26.91,26.92,26.79,26.83,151748.0,23.7908,23.7997,23.6848,23.7201,151748.0
2019-11-08 13:40:00,26.83,26.89,26.81,26.88,42661.0,23.7201,23.7732,23.7024,23.7643,42661.0
2019-11-08 13:50:00,26.87,26.9,26.87,26.89,56095.0,23.7555,23.782,23.7555,23.7732,56095.0
2019-11-08 14:00:00,26.89,26.9,26.86,26.87,64633.0,23.7732,23.782,23.7466,23.7555,64633.0
2019-11-08 14:10:00,26.87,26.89,26.85,26.88,65592.0,23.7555,23.7732,23.7378,23.7643,65592.0
2019-11-08 14:20:00,26.89,26.9,26.82,26.84,123844.0,23.7732,23.782,23.7113,23.729,123844.0
2019-11-08 14:30:00,26.83,26.88,26.82,26.86,68150.0,23.7201,23.7643,23.7113,23.7466,68150.0
2019-11-08 14:40:00,26.87,26.92,26.85,26.91,85893.0,23.7555,23.7997,23.7378,23.7908,85893.0
2019-11-08 14:50:00,26.91,26.95,26.89,26.92,112028.0,23.7908,23.8262,23.7732,23.7997,112028.0
2019-11-08 15:00:00,26.92,26.98,26.91,26.95,244882.0,23.7997,23.8527,23.7908,23.8262,244882.0
2019-11-08 15:10:00,26.96,26.99,26.92,26.97,166723.0,23.835,23.8616,23.7997,23.8439,166723.0
2019-11-08 15:20:00,26.97,27.02,26.97,26.98,165135.0,23.8439,23.8881,23.8439,23.8527,165135.0
2019-11-08 15:30:00,26.99,27.04,26.98,27.02,189464.0,23.8616,23.9058,23.8527,23.8881,189464.0
2019-11-08 15:40:00,27.01,27.03,26.99,27.01,176364.0,23.8793,23.8969,23.8616,23.8793,176364.0
2019-11-08 15:50:00,27.01,27.04,27.0,27.02,543872.0,23.8793,23.9058,23.8704,23.8881,543872.0
2019-11-11 09:30:00,26.97,27.05,26.9,26.99,123060.0,23.8439,23.9146,23.782,23.8616,123060.0
2019-11-11 09:40:00,27.02,27.04,26.95,26.97,185347.0,23.8881,23.9058,23.8262,23.8439,185347.0
2019-11-11 09:50:00,26.97,27.01,26.96,27.0,50517.0,23.8439,23.8793,23.835,23.8704,50517.0
2019-11-11 10:00:00,27.01,27.01,26.97,26.99,58130.0,23.8793,23.8793,23.8439,23.8616,58130.0
2019-11-11 10:10:00,26.99,27.0,26.9,26.91,114769.0,23.8616,23.8704,23.782,23.7908,114769.0
2019-11-11 10:20:00,26.9,26.91,26.78,26.78,147278.0,23.782,23.7908,23.6759,23.6759,147278.0
2019-11-11 10:30:00,26.78,26.79,26.61,26.7,671877.0,23.6759,23.6848,23.5256,23.6052,671877.0
2019-11-11 10:40:00,26.7,26.79,26.66,26.76,82170.0,23.6052,23.6848,23.5698,23.6582,82170.0
2019-11-11 10:50:00,26.75,26.77,26.67,26.69,104808.0,23.6494,23.6671,23.5787,23.5963,104808.0
2019-11-11 11:00:00,26.69,26.69,26.65,26.66,98834.0,23.5963,23.5963,23.561,23.5698,98834.0
2019-11-11 11:10:00,26.66,26.67,26.56,26.57,277201.0,23.5698,23.5787,23.4814,23.4903,277201.0
2019-11-11 11:20:00,26.57,26.64,26.53,26.63,479469.0,23.4903,23.5521,23.4549,23.5433,479469.0
2019-11-11 11:30:00,26.62,26.62,26.48,26.51,209376.0,23.5345,23.5345,23.4107,23.4372,209376.0
2019-11-11 11:40:00,26.51,26.52,26.43,26.48,133901.0,23.4372,23.446,23.3665,23.4107,133901.0
2019-11-11 11:50:00,26.48,26.56,26.46,26.55,124438.0,23.4107,23.4814,23.393,23.4726,124438.0
2019-11-11 12:00:00,26.55,26.55,26.47,26.53,131671.0,23.4726,23.4726,23.4018,23.4549,131671.0
2019-11-11 12:10:00,26.53,26.53,26.47,26.48,66524.0,23.4549,23.4549,23.4018,23.4107,66524.0
2019-11-11 12:20:00,26.47,26.48,26.42,26.45,120050.0,23.4018,23.4107,23.3576,23.3842,120050.0
2019-11-11 12:30:00,26.45,26.48,26.44,26.48,79377.0,23.3842,23.4107,23.3753,23.4107,79377.0
2019-11-11 12:40:00,26.47,26.53,26.46,26.53,122058.0,23.4018,23.4549,23.393,23.4549,122058.0
2019-11-11 12:50:00,26.53,26.53,26.49,26.52,42941.0,23.4549,23.4549,23.4195,23.446,42941.0
2019-11-11 13:00:00,26.51,26.54,26.51,26.52,38331.0,23.4372,23.4637,23.4372,23.446,38331.0
2019-11-11 13:10:00,26.53,26.53,26.5,26.51,37216.0,23.4549,23.4549,23.4284,23.4372,37216.0
2019-11-11 13:20:00,26.51,26.52,26.49,26.52,42108.0,23.4372,23.446,23.4195,23.446,42108.0
2019-11-11 13:30:00,26.52,26.65,26.5,26.63,382281.0,23.446,23.561,23.4284,23.5433,382281.0
2019-11-11 13:40:00,26.63,26.65,26.62,26.63,84408.0,23.5433,23.561,23.5345,23.5433,84408.0
2019-11-11 13:50:00,26.63,26.64,26.6,26.63,87752.0,23.5433,23.5521,23.5168,23.5433,87752.0
2019-11-11 14:00:00,26.63,26.63,26.54,26.55,155784.0,23.5433,23.5433,23.4637,23.4726,155784.0
2019-11-11 14:10:00,26.55,26.56,26.54,26.55,86419.0,23.4726,23.4814,23.4637,23.4726,86419.0
2019-11-11 14:20:00,26.56,26.58,26.54,26.56,100805.0,23.4814,23.4991,23.4637,23.4814,100805.0
2019-11-11 14:30:00,26.56,26.56,26.5,26.51,55553.0,23.4814,23.4814,23.4284,23.4372,55553.0
2019-11-11 14:40:00,26.51,26.51,26.46,26.49,110078.0,23.4372,23.4372,23.393,23.4195,110078.0
2019-11-11 14:50:00,26.49,26.52,26.47,26.5,154347.0,23.4195,23.446,23.4018,23.4284,154347.0
2019-11-11 15:00:00,26.5,26.55,26.49,26.54,58186.0,23.4284,23.4726,23.4195,23.4637,58186.0
2019-11-11 15:10:00,26.54,26.54,26.48,26.49,87901.0,23.4637,23.4637,23.4107,23.4195,87901.0
2019-11-11 15:20:00,26.48,26.52,26.47,26.49,141010.0,23.4107,23.446,23.4018,23.4195,141010.0
2019-11-11 15:30:00,26.49,26.54,26.47,26.52,206474.0,23.4195,23.4637,23.4018,23.446,206474.0
2019-11-11 15:40:00,26.52,26.56,26.52,26.55,355582.0,23.446,23.4814,23.446,23.4726,355582.0
2019-11-11 15:50:00,26.55,26.61,26.53,26.61,569062.0,23.4726,23.5256,23.4549,23.5256,569062.0
2019-11-12 09:30:00,26.83,26.94,26.68,26.89,324504.0,23.7201,23.8174,23.5875,23.7732,324504.0
2019-11-12 09:40:00,26.89,26.91,26.77,26.84,194205.0,23.7732,23.7908,23.6671,23.729,194205.0
2019-11-12 09:50:00,26.84,26.92,26.83,26.85,163868.0,23.729,23.7997,23.7201,23.7378,163868.0
2019-11-12 10:00:00,26.84,26.86,26.79,26.85,277147.0,23.729,23.7466,23.6848,23.7378,277147.0
2019-11-12 10:10:00,26.85,26.86,26.79,26.82,116896.0,23.7378,23.7466,23.6848,23.7113,116896.0
2019-11-12 10:20:00,26.82,26.87,26.81,26.84,114661.0,23.7113,23.7555,23.7024,23.729,114661.0
2019-11-12 10:30:00,26.83,26.88,26.83,26.88,124710.0,23.7201,23.7643,23.7201,23.7643,124710.0
2019-11-12 10:40:00,26.87,26.89,26.81,26.83,132985.0,23.7555,23.7732,23.7024,23.7201,132985.0
2019-11-12 10:50:00,26.83,26.83,26.76,26.77,246511.0,23.7201,23.7201,23.6582,23.6671,246511.0
2019-11-12 11:00:00,26.76,26.84,26.76,26.84,144112.0,23.6582,23.729,23.6582,23.729,144112.0
2019-11-12 11:10:00,26.83,26.86,26.79,26.85,291500.0,23.7201,23.7466,23.6848,23.7378,291500.0
2019-11-12 11:20:00,26.85,26.85,26.76,26.76,73166.0,23.7378,23.7378,23.6582,23.6582,73166.0
2019-11-12 11:30:00,26.77,26.81,26.74,26.77,134962.0,23.6671,23.7024,23.6405,23.6671,134962.0
2019-11-12 11:40:00,26.78,26.8,26.76,26.78,79979.0,23.6759,23.6936,23.6582,23.6759,79979.0
2019-11-12 11:50:00,26.78,26.79,26.76,26.79,98304.0,23.6759,23.6848,23.6582,23.6848,98304.0
2019-11-12 12:00:00,26.79,26.8,26.7,26.76,257096.0,23.6848,23.6936,23.6052,23.6582,257096.0
2019-11-12 12:10:00,26.76,26.77,26.72,26.73,93163.0,23.6582,23.6671,23.6229,23.6317,93163.0
2019-11-12 12:20:00,26.73,26.76,26.72,26.74,63906.0,23.6317,23.6582,23.6229,23.6405,63906.0
2019-11-12 12:30:00,26.74,26.79,26.73,26.77,113375.0,23.6405,23.6848,23.6317,23.6671,113375.0
2019-11-12 12:40:00,26.77,26.89,26.74,26.87,308193.0,23.6671,23.7732,23.6405,23.7555,308193.0
2019-11-12 12:50:00,26.88,26.94,26.82,26.89,174317.0,23.7643,23.8174,23.7113,23.7732,174317.0
2019-11-12 13:00:00,26.89,26.92,26.87,26.92,56833.0,23.7732,23.7997,23.7555,23.7997,56833.0
2019-11-12 13:10:00,26.92,26.94,26.9,26.91,35729.0,23.7997,23.8174,23.782,23.7908,35729.0
2019-11-12 13:20:00,26.91,26.92,26.85,26.88,71414.0,23.7908,23.7997,23.7378,23.7643,71414.0
2019-11-12 13:30:00,26.88,26.94,26.86,26.93,68671.0,23.7643,23.8174,23.7466,23.8085,68671.0
2019-11-12 13:40:00,26.93,26.95,26.88,26.92,56723.0,23.8085,23.8262,23.7643,23.7997,56723.0
2019-11-12 13:50:00,26.91,26.93,26.9,26.93,43627.0,23.7908,23.8085,23.782,23.8085,43627.0
2019-11-12 14:00:00,26.93,26.93,26.88,26.91,48128.0,23.8085,23.8085,23.7643,23.7908,48128.0
2019-11-12 14:10:00,26.91,26.91,26.87,26.91,58529.0,23.7908,23.7908,23.7555,23.7908,58529.0
2019-11-12 14:20:00,26.9,26.93,26.9,26.93,63212.0,23.782,23.8085,23.782,23.8085,63212.0
2019-11-12 14:30:00,26.93,27.02,26.92,27.01,290364.0,23.8085,23.8881,23.7997,23.8793,290364.0
2019-11-12 14:40:00,27.02,27.05,27.0,27.03,135506.0,23.8881,23.9146,23.8704,23.8969,135506.0
2019-11-12 14:50:00,27.02,27.03,26.94,26.96,169736.0,23.8881,23.8969,23.8174,23.835,169736.0
2019-11-12 15:00:00,26.96,27.01,26.96,26.99,125230.0,23.835,23.8793,23.835,23.8616,125230.0
2019-11-12 15:10:00,26.99,27.0,26.96,26.99,112325.0,23.8616,23.8704,23.835,23.8616,112325.0
2019-11-12 15:20:00,26.99,27.0,26.98,26.99,81405.0,23.8616,23.8704,23.8527,23.8616,81405.0
2019-11-12 15:30:00,27.0,27.02,26.97,27.0,208179.0,23.8704,23.8881,23.8439,23.8704,208179.0
2019-11-12 15:40:00,26.99,27.06,26.99,27.05,352840.0,23.8616,23.9235,23.8616,23.9146,352840.0
2019-11-12 15:50:00,27.05,27.06,27.0,27.01,457923.0,23.9146,23.9235,23.8704,23.8793,457923.0
2019-11-13 09:30:00,27.05,27.06,26.8,26.85,157499.0,23.9146,23.9235,23.6936,23.7378,157499.0
2019-11-13 09:40:00,26.87,27.02,26.86,26.96,226220.0,23.7555,23.8881,23.7466,23.835,226220.0
2019-11-13 09:50:00,26.96,26.96,26.87,26.9,67478.0,23.835,23.835,23.7555,23.782,67478.0
2019-11-13 10:00:00,26.89,26.93,26.83,26.85,70469.0,23.7732,23.8085,23.7201,23.7378,70469.0
2019-11-13 10:10:00,26.85,26.91,26.85,26.89,105496.0,23.7378,23.7908,23.7378,23.7732,105496.0
2019-11-13 10:20:00,26.89,26.91,26.85,26.86,56084.0,23.7732,23.7908,23.7378,23.7466,56084.0
2019-11-13 10:30:00,26.86,26.94,26.86,26.93,129489.0,23.7466,23.8174,23.7466,23.8085,129489.0
2019-11-13 10:40:00,26.93,27.01,26.9,27.0,208910.0,23.8085,23.8793,23.782,23.8704,208910.0
2019-11-13 10:50:00,27.0,27.01,26.98,27.0,63898.0,23.8704,23.8793,23.8527,23.8704,63898.0
2019-11-13 11:00:00,27.0,27.08,26.99,27.08,90559.0,23.8704,23.9411,23.8616,23.9411,90559.0
2019-11-13 11:10:00,27.07,27.09,26.98,27.01,170179.0,23.9323,23.95,23.8527,23.8793,170179.0
2019-11-13 11:20:00,27.01,27.1,27.0,27.07,231297.0,23.8793,23.9588,23.8704,23.9323,231297.0
2019-11-13 11:30:00,27.07,27.07,26.98,27.0,100436.0,23.9323,23.9323,23.8527,23.8704,100436.0
2019-11-13 11:40:00,27.0,27.05,26.98,27.05,73551.0,23.8704,23.9146,23.8527,23.9146,73551.0
2019-11-13 11:50:00,27.05,27.05,27.01,27.02,140071.0,23.9146,23.9146,23.8793,23.8881,140071.0
2019-11-13 12:00:00,27.01,27.01,26.96,26.99,158445.0,23.8793,23.8793,23.835,23.8616,158445.0
2019-11-13 12:10:00,26.99,27.0,26.97,26.99,65808.0,23.8616,23.8704,23.8439,23.8616,65808.0
2019-11-13 12:20:00,26.98,26.99,26.94,26.95,81943.0,23.8527,23.8616,23.8174,23.8262,81943.0
2019-11-13 12:30:00,26.95,26.97,26.94,26.95,89209.0,23.8262,23.8439,23.8174,23.8262,89209.0
2019-11-13 12:40:00,26.96,26.97,26.95,26.96,44239.0,23.835,23.8439,23.8262,23.835,44239.0
2019-11-13 12:50:00,26.96,27.0,26.95,26.99,98788.0,23.835,23.8704,23.8262,23.8616,98788.0
2019-11-13 13:00:00,26.98,27.01,26.97,27.01,114686.0,23.8527,23.8793,23.8439,23.8793,114686.0
2019-11-13 13:10:00,27.01,27.02,26.95,27.0,142283.0,23.8793,23.8881,23.8262,23.8704,142283.0
2019-11-13 13:20:00,27.0,27.01,26.99,27.0,45132.0,23.8704,23.8793,23.8616,23.8704,45132.0
2019-11-13 13:30:00,27.0,27.02,26.98,27.02,71471.0,23.8704,23.8881,23.8527,23.8881,71471.0
2019-11-13 13:40:00,27.02,27.04,27.02,27.04,51977.0,23.8881,23.9058,23.8881,23.9058,51977.0
2019-11-13 13:50:00,27.04,27.08,26.98,27.0,343443.0,23.9058,23.9411,23.8527,23.8704,343443.0
2019-11-13 14:00:00,27.0,27.03,26.98,27.01,68914.0,23.8704,23.8969,23.8527,23.8793,68914.0
2019-11-13 14:10:00,27.0,27.01,26.97,26.99,81326.0,23.8704,23.8793,23.8439,23.8616,81326.0
2019-11-13 14:20:00,26.98,27.0,26.97,26.99,73979.0,23.8527,23.8704,23.8439,23.8616,73979.0
2019-11-13 14:30:00,26.99,27.0,26.97,26.97,47111.0,23.8616,23.8704,23.8439,23.8439,47111.0
2019-11-13 14:40:00,26.98,26.98,26.95,26.96,71089.0,23.8527,23.8527,23.8262,23.835,71089.0
2019-11-13 14:50:00,26.96,26.98,26.94,26.98,82986.0,23.835,23.8527,23.8174,23.8527,82986.0
2019-11-13 15:00:00,26.98,26.99,26.95,26.98,96654.0,23.8527,23.8616,23.8262,23.8527,96654.0
2019-11-13 15:10:00,26.98,26.99,26.96,26.97,88882.0,23.8527,23.8616,23.835,23.8439,88882.0
2019-11-13 15:20:00,26.96,26.98,26.95,26.98,98204.0,23.835,23.8527,23.8262,23.8527,98204.0
2019-11-13 15:30:00,26.98,26.99,26.94,26.96,111977.0,23.8527,23.8616,23.8174,23.835,111977.0
2019-11-13 15:40:00,26.96,27.01,26.95,27.01,258990.0,23.835,23.8793,23.8262,23.8793,258990.0
2019-11-13 15:50:00,27.01,27.06,26.98,27.05,585796.0,23.8793,23.9235,23.8527,23.9146,585796.0
2019-11-14 09:30:00,27.02,27.21,27.02,27.14,348053.0,24.0301,24.1991,24.0301,24.1368,348053.0
2019-11-14 09:40:00,27.15,27.16,27.07,27.1,165741.0,24.1457,24.1546,24.0746,24.1013,165741.0
2019-11-14 09:50:00,27.1,27.12,26.95,26.99,101343.0,24.1013,24.1191,23.9679,24.0034,101343.0
2019-11-14 10:00:00,26.99,27.06,26.92,26.93,162427.0,24.0034,24.0657,23.9412,23.9501,162427.0
2019-11-14 10:10:00,26.93,27.01,26.93,26.99,32448.0,23.9501,24.0212,23.9501,24.0034,32448.0
2019-11-14 10:20:00,26.99,27.0,26.94,26.96,50907.0,24.0034,24.0123,23.959,23.9768,50907.0
2019-11-14 10:30:00,26.97,27.01,26.95,26.98,39612.0,23.9857,24.0212,23.9679,23.9946,39612.0
2019-11-14 10:40:00,26.98,27.0,26.97,26.99,50605.0,23.9946,24.0123,23.9857,24.0034,50605.0
2019-11-14 10:50:00,26.99,27.01,26.96,26.99,55332.0,24.0034,24.0212,23.9768,24.0034,55332.0
2019-11-14 11:00:00,26.99,27.01,26.97,26.99,116213.0,24.0034,24.0212,23.9857,24.0034,116213.0
2019-11-14 11:10:00,26.99,27.01,26.97,26.99,50306.0,24.0034,24.0212,23.9857,24.0034,50306.0
2019-11-14 11:20:00,26.99,26.99,26.94,26.94,27678.0,24.0034,24.0034,23.959,23.959,27678.0
2019-11-14 11:30:00,26.95,26.95,26.85,26.86,87992.0,23.9679,23.9679,23.8789,23.8878,87992.0
2019-11-14 11:40:00,26.87,26.91,26.81,26.81,109403.0,23.8967,23.9323,23.8434,23.8434,109403.0
2019-11-14 11:50:00,26.81,26.89,26.81,26.85,41771.0,23.8434,23.9145,23.8434,23.8789,41771.0
2019-11-14 12:00:00,26.84,26.85,26.81,26.81,42133.0,23.87,23.8789,23.8434,23.8434,42133.0
2019-11-14 12:10:00,26.81,26.85,26.81,26.85,138433.0,23.8434,23.8789,23.8434,23.8789,138433.0
2019-11-14 12:20:00,26.85,26.87,26.83,26.87,76039.0,23.8789,23.8967,23.8611,23.8967,76039.0
2019-11-14 12:30:00,26.87,26.93,26.86,26.91,94076.0,23.8967,23.9501,23.8878,23.9323,94076.0
2019-11-14 12:40:00,26.92,26.94,26.9,26.91,48345.0,23.9412,23.959,23.9234,23.9323,48345.0
2019-11-14 12:50:00,26.91,26.95,26.89,26.94,51780.0,23.9323,23.9679,23.9145,23.959,51780.0
2019-11-14 13:00:00,26.94,26.95,26.92,26.93,60945.0,23.959,23.9679,23.9412,23.9501,60945.0
2019-11-14 13:10:00,26.93,26.93,26.88,26.92,45474.0,23.9501,23.9501,23.9056,23.9412,45474.0
2019-11-14 13:20:00,26.93,26.94,26.9,26.92,39501.0,23.9501,23.959,23.9234,23.9412,39501.0
2019-11-14 13:30:00,26.92,26.94,26.89,26.93,53447.0,23.9412,23.959,23.9145,23.9501,53447.0
2019-11-14 13:40:00,26.92,26.94,26.89,26.93,52410.0,23.9412,23.959,23.9145,23.9501,52410.0
2019-11-14 13:50:00,26.93,26.93,26.82,26.86,88941.0,23.9501,23.9501,23.8523,23.8878,88941.0
2019-11-14 14:00:00,26.86,26.89,26.85,26.89,23914.0,23.8878,23.9145,23.8789,23.9145,23914.0
2019-11-14 14:10:00,26.89,26.91,26.88,26.91,41806.0,23.9145,23.9323,23.9056,23.9323,41806.0
2019-11-14 14:20:00,26.91,26.91,26.88,26.89,33218.0,23.9323,23.9323,23.9056,23.9145,33218.0
2019-11-14 14:30:00,26.89,26.9,26.88,26.9,34187.0,23.9145,23.9234,23.9056,23.9234,34187.0
2019-11-14 14:40:00,26.9,26.9,26.86,26.86,27432.0,23.9234,23.9234,23.8878,23.8878,27432.0
2019-11-14 14:50:00,26.87,26.88,26.84,26.86,52838.0,23.8967,23.9056,23.87,23.8878,52838.0
2019-11-14 15:00:00,26.87,26.97,26.87,26.96,100955.0,23.8967,23.9857,23.8967,23.9768,100955.0
2019-11-14 15:10:00,26.96,26.97,26.93,26.96,99902.0,23.9768,23.9857,23.9501,23.9768,99902.0
2019-11-14 15:20:00,26.96,26.96,26.93,26.95,110906.0,23.9768,23.9768,23.9501,23.9679,110906.0
2019-11-14 15:30:00,26.94,26.96,26.92,26.94,123324.0,23.959,23.9768,23.9412,23.959,123324.0
2019-11-14 15:40:00,26.94,26.95,26.92,26.94,161118.0,23.959,23.9679,23.9412,23.959,161118.0
2019-11-14 15:50:00,26.94,26.94,26.91,26.91,332103.0,23.959,23.959,23.9323,23.9323,332103.0
2019-11-15 09:30:00,26.94,27.0,26.87,26.96,371616.0,23.959,24.0123,23.8967,23.9768,371616.0
2019-11-15 09:40:00,26.95,26.99,26.84,26.86,183638.0,23.9679,24.0034,23.87,23.8878,183638.0
2019-11-15 09:50:00,26.86,26.9,26.85,26.88,129816.0,23.8878,23.9234,23.8789,23.9056,129816.0
2019-11-15 10:00:00,26.89,26.89,26.85,26.86,85570.0,23.9145,23.9145,23.8789,23.8878,85570.0
2019-11-15 10:10:00,26.86,26.94,26.85,26.91,155456.0,23.8878,23.959,23.8789,23.9323,155456.0
2019-11-15 10:20:00,26.91,26.92,26.84,26.85,95268.0,23.9323,23.9412,23.87,23.8789,95268.0
2019-11-15 10:30:00,26.85,26.85,26.77,26.79,191159.0,23.8789,23.8789,23.8078,23.8256,191159.0
2019-11-15 10:40:00,26.78,26.81,26.76,26.8,102684.0,23.8167,23.8434,23.7989,23.8345,102684.0
2019-11-15 10:50:00,26.8,26.81,26.75,26.75,108197.0,23.8345,23.8434,23.79,23.79,108197.0
2019-11-15 11:00:00,26.75,26.8,26.75,26.8,101036.0,23.79,23.8345,23.79,23.8345,101036.0
2019-11-15 11:10:00,26.8,26.81,26.77,26.78,55208.0,23.8345,23.8434,23.8078,23.8167,55208.0
2019-11-15 11:20:00,26.78,26.79,26.76,26.78,95278.0,23.8167,23.8256,23.7989,23.8167,95278.0
2019-11-15 11:30:00,26.78,26.8,26.77,26.78,59026.0,23.8167,23.8345,23.8078,23.8167,59026.0
2019-11-15 11:40:00,26.78,26.8,26.76,26.77,97306.0,23.8167,23.8345,23.7989,23.8078,97306.0
2019-11-15 11:50:00,26.77,26.79,26.76,26.79,60253.0,23.8078,23.8256,23.7989,23.8256,60253.0
2019-11-15 12:00:00,26.79,26.88,26.78,26.87,148648.0,23.8256,23.9056,23.8167,23.8967,148648.0
2019-11-15 12:10:00,26.87,26.87,26.84,26.85,88779.0,23.8967,23.8967,23.87,23.8789,88779.0
2019-11-15 12:20:00,26.85,26.89,26.85,26.86,45415.0,23.8789,23.9145,23.8789,23.8878,45415.0
2019-11-15 12:30:00,26.86,26.87,26.83,26.84,81146.0,23.8878,23.8967,23.8611,23.87,81146.0
2019-11-15 12:40:00,26.84,26.86,26.83,26.84,37569.0,23.87,23.8878,23.8611,23.87,37569.0
2019-11-15 12:50:00,26.85,26.86,26.83,26.84,75327.0,23.8789,23.8878,23.8611,23.87,75327.0
2019-11-15 13:00:00,26.84,26.87,26.83,26.86,51687.0,23.87,23.8967,23.8611,23.8878,51687.0
2019-11-15 13:10:00,26.86,26.9,26.85,26.9,54684.0,23.8878,23.9234,23.8789,23.9234,54684.0
2019-11-15 13:20:00,26.9,26.9,26.88,26.89,40955.0,23.9234,23.9234,23.9056,23.9145,40955.0
2019-11-15 13:30:00,26.89,26.9,26.86,26.88,49304.0,23.9145,23.9234,23.8878,23.9056,49304.0
2019-11-15 13:40:00,26.87,26.89,26.85,26.86,42433.0,23.8967,23.9145,23.8789,23.8878,42433.0
2019-11-15 13:50:00,26.86,26.88,26.83,26.85,71106.0,23.8878,23.9056,23.8611,23.8789,71106.0
2019-11-15 14:00:00,26.85,26.86,26.84,26.85,42268.0,23.8789,23.8878,23.87,23.8789,42268.0
2019-11-15 14:10:00,26.85,26.87,26.83,26.86,50964.0,23.8789,23.8967,23.8611,23.8878,50964.0
2019-11-15 14:20:00,26.87,26.87,26.83,26.84,29144.0,23.8967,23.8967,23.8611,23.87,29144.0
2019-11-15 14:30:00,26.84,26.84,26.81,26.82,71593.0,23.87,23.87,23.8434,23.8523,71593.0
2019-11-15 14:40:00,26.82,26.84,26.8,26.82,74346.0,23.8523,23.87,23.8345,23.8523,74346.0
2019-11-15 14:50:00,26.82,26.83,26.8,26.82,49136.0,23.8523,23.8611,23.8345,23.8523,49136.0
2019-11-15 15:00:00,26.82,26.84,26.81,26.82,64554.0,23.8523,23.87,23.8434,23.8523,64554.0
2019-11-15 15:10:00,26.82,26.83,26.79,26.8,101539.0,23.8523,23.8611,23.8256,23.8345,101539.0
2019-11-15 15:20:00,26.8,26.81,26.73,26.73,117155.0,23.8345,23.8434,23.7722,23.7722,117155.0
2019-11-15 15:30:00,26.73,26.77,26.69,26.77,300621.0,23.7722,23.8078,23.7366,23.8078,300621.0
2019-11-15 15:40:00,26.76,26.77,26.74,26.75,186256.0,23.7989,23.8078,23.7811,23.79,186256.0
2019-11-15 15:50:00,26.75,26.76,26.74,26.75,531320.0,23.79,23.7989,23.7811,23.79,531320.0
2019-11-18 09:30:00,26.68,26.74,26.65,26.74,160490.0,23.7277,23.7811,23.7011,23.7811,160490.0
2019-11-18 09:40:00,26.75,26.83,26.73,26.81,128404.0,23.79,23.8611,23.7722,23.8434,128404.0
2019-11-18 09:50:00,26.81,26.88,26.77,26.88,125882.0,23.8434,23.9056,23.8078,23.9056,125882.0
2019-11-18 10:00:00,26.88,26.95,26.86,26.95,131221.0,23.9056,23.9679,23.8878,23.9679,131221.0
2019-11-18 10:10:00,26.95,26.96,26.8,26.86,103767.0,23.9679,23.9768,23.8345,23.8878,103767.0
2019-11-18 10:20:00,26.86,26.95,26.85,26.87,101023.0,23.8878,23.9679,23.8789,23.8967,101023.0
2019-11-18 10:30:00,26.87,26.87,26.8,26.8,126828.0,23.8967,23.8967,23.8345,23.8345,126828.0
2019-11-18 10:40:00,26.8,26.85,26.77,26.83,108948.0,23.8345,23.8789,23.8078,23.8611,108948.0
2019-11-18 10:50:00,26.83,26.87,26.8,26.81,70370.0,23.8611,23.8967,23.8345,23.8434,70370.0
2019-11-18 11:00:00,26.8,26.83,26.77,26.82,132912.0,23.8345,23.8611,23.8078,23.8523,132912.0
2019-11-18 11:10:00,26.83,26.84,26.76,26.79,101628.0,23.8611,23.87,23.7989,23.8256,101628.0
2019-11-18 11:20:00,26.79,26.8,26.76,26.8,63827.0,23.8256,23.8345,23.7989,23.8345,63827.0
2019-11-18 11:30:00,26.8,26.83,26.74,26.74,92238.0,23.8345,23.8611,23.7811,23.7811,92238.0
2019-11-18 11:40:00,26.75,26.78,26.72,26.78,57337.0,23.79,23.8167,23.7633,23.8167,57337.0
2019-11-18 11:50:00,26.77,26.8,26.74,26.8,80886.0,23.8078,23.8345,23.7811,23.8345,80886.0
2019-11-18 12:00:00,26.79,26.82,26.77,26.78,59853.0,23.8256,23.8523,23.8078,23.8167,59853.0
2019-11-18 12:10:00,26.77,26.82,26.76,26.82,68656.0,23.8078,23.8523,23.7989,23.8523,68656.0
2019-11-18 12:20:00,26.81,26.85,26.78,26.84,87570.0,23.8434,23.8789,23.8167,23.87,87570.0
2019-11-18 12:30:00,26.85,26.88,26.84,26.88,134945.0,23.8789,23.9056,23.87,23.9056,134945.0
2019-11-18 12:40:00,26.88,26.94,26.86,26.86,123225.0,23.9056,23.959,23.8878,23.8878,123225.0
2019-11-18 12:50:00,26.89,26.9,26.87,26.89,56023.0,23.9145,23.9234,23.8967,23.9145,56023.0
2019-11-18 13:00:00,26.89,26.9,26.86,26.87,61893.0,23.9145,23.9234,23.8878,23.8967,61893.0
2019-11-18 13:10:00,26.87,26.88,26.84,26.84,66227.0,23.8967,23.9056,23.87,23.87,66227.0
2019-11-18 13:20:00,26.85,26.89,26.83,26.89,79158.0,23.8789,23.9145,23.8611,23.9145,79158.0
2019-11-18 13:30:00,26.89,26.94,26.88,26.92,98782.0,23.9145,23.959,23.9056,23.9412,98782.0
2019-11-18 13:40:00,26.92,26.93,26.91,26.93,62330.0,23.9412,23.9501,23.9323,23.9501,62330.0
2019-11-18 13:50:00,26.93,26.94,26.89,26.91,58051.0,23.9501,23.959,23.9145,23.9323,58051.0
2019-11-18 14:00:00,26.91,26.92,26.88,26.88,54908.0,23.9323,23.9412,23.9056,23.9056,54908.0
2019-11-18 14:10:00,26.89,26.89,26.86,26.89,71193.0,23.9145,23.9145,23.8878,23.9145,71193.0
2019-11-18 14:20:00,26.89,26.92,26.88,26.92,85645.0,23.9145,23.9412,23.9056,23.9412,85645.0
2019-11-18 14:30:00,26.92,26.98,26.91,26.97,165615.0,23.9412,23.9946,23.9323,23.9857,165615.0
2019-11-18 14:40:00,26.97,26.97,26.96,26.97,62616.0,23.9857,23.9857,23.9768,23.9857,62616.0
2019-11-18 14:50:00,26.97,26.97,26.96,26.96,122303.0,23.9857,23.9857,23.9768,23.9768,122303.0
2019-11-18 15:00:00,26.97,27.07,26.96,26.96,271812.0,23.9857,24.0746,23.9768,23.9768,271812.0
2019-11-18 15:10:00,26.96,27.0,26.92,27.0,146760.0,23.9768,24.0123,23.9412,24.0123,146760.0
2019-11-18 15:20:00,27.0,27.04,26.99,27.01,253150.0,24.0123,24.0479,24.0034,24.0212,253150.0
2019-11-18 15:30:00,27.01,27.02,26.98,26.99,152315.0,24.0212,24.0301,23.9946,24.0034,152315.0
2019-11-18 15:40:00,26.99,26.99,26.96,26.98,167783.0,24.0034,24.0034,23.9768,23.9946,167783.0
2019-11-18 15:50:00,26.98,27.01,26.93,27.0,686616.0,23.9946,24.0212,23.9501,24.0123,686616.0
2019-11-19 09:30:00,27.23,27.24,26.88,27.09,389808.0,24.2169,24.2258,23.9056,24.0924,389808.0
2019-11-19 09:40:00,27.08,27.13,26.98,26.99,87621.0,24.0835,24.128,23.9946,24.0034,87621.0
2019-11-19 09:50:00,26.99,27.02,26.96,27.0,106359.0,24.0034,24.0301,23.9768,24.0123,106359.0
2019-11-19 10:00:00,27.0,27.0,26.81,26.94,176227.0,24.0123,24.0123,23.8434,23.959,176227.0
2019-11-19 10:10:00,26.95,26.97,26.89,26.95,138674.0,23.9679,23.9857,23.9145,23.9679,138674.0
2019-11-19 10:20:00,26.95,27.0,26.9,26.99,73489.0,23.9679,24.0123,23.9234,24.0034,73489.0
2019-11-19 10:30:00,26.99,27.0,26.92,26.93,92352.0,24.0034,24.0123,23.9412,23.9501,92352.0
2019-11-19 10:40:00,26.93,26.93,26.87,26.89,144136.0,23.9501,23.9501,23.8967,23.9145,144136.0
2019-11-19 10:50:00,26.89,26.92,26.87,26.91,131777.0,23.9145,23.9412,23.8967,23.9323,131777.0
2019-11-19 11:00:00,26.91,26.96,26.89,26.94,126196.0,23.9323,23.9768,23.9145,23.959,126196.0
2019-11-19 11:10:00,26.94,27.0,26.93,26.99,128971.0,23.959,24.0123,23.9501,24.0034,128971.0
2019-11-19 11:20:00,26.99,27.01,26.97,26.99,97536.0,24.0034,24.0212,23.9857,24.0034,97536.0
2019-11-19 11:30:00,26.99,27.03,26.98,27.01,83985.0,24.0034,24.039,23.9946,24.0212,83985.0
2019-11-19 11:40:00,27.02,27.03,26.99,27.01,140736.0,24.0301,24.039,24.0034,24.0212,140736.0
2019-11-19 11:50:00,27.0,27.02,26.98,27.02,104060.0,24.0123,24.0301,23.9946,24.0301,104060.0
2019-11-19 12:00:00,27.02,27.02,26.96,26.96,61893.0,24.0301,24.0301,23.9768,23.9768,61893.0
2019-11-19 12:10:00,26.96,26.99,26.95,26.99,45021.0,23.9768,24.0034,23.9679,24.0034,45021.0
2019-11-19 12:20:00,26.99,26.99,26.94,26.97,69669.0,24.0034,24.0034,23.959,23.9857,69669.0
2019-11-19 12:30:00,26.96,26.97,26.93,26.96,42380.0,23.9768,23.9857,23.9501,23.9768,42380.0
2019-11-19 12:40:00,26.96,26.97,26.95,26.96,27911.0,23.9768,23.9857,23.9679,23.9768,27911.0
2019-11-19 12:50:00,26.96,26.98,26.96,26.98,30070.0,23.9768,23.9946,23.9768,23.9946,30070.0
2019-11-19 13:00:00,26.98,26.98,26.86,26.87,170343.0,23.9946,23.9946,23.8878,23.8967,170343.0
2019-11-19 13:10:00,26.87,26.91,26.87,26.9,30297.0,23.8967,23.9323,23.8967,23.9234,30297.0
2019-11-19 13:20:00,26.89,26.92,26.88,26.91,85038.0,23.9145,23.9412,23.9056,23.9323,85038.0
2019-11-19 13:30:00,26.91,26.92,26.88,26.89,40841.0,23.9323,23.9412,23.9056,23.9145,40841.0
2019-11-19 13:40:00,26.9,26.9,26.88,26.89,33121.0,23.9234,23.9234,23.9056,23.9145,33121.0
2019-11-19 13:50:00,26.89,26.92,26.88,26.9,42505.0,23.9145,23.9412,23.9056,23.9234,42505.0
2019-11-19 14:00:00,26.91,26.92,26.89,26.89,48849.0,23.9323,23.9412,23.9145,23.9145,48849.0
2019-11-19 14:10:00,26.89,26.91,26.89,26.89,37337.0,23.9145,23.9323,23.9145,23.9145,37337.0
2019-11-19 14:20:00,26.89,26.91,26.88,26.89,55232.0,23.9145,23.9323,23.9056,23.9145,55232.0
2019-11-19 14:30:00,26.9,26.91,26.89,26.89,43706.0,23.9234,23.9323,23.9145,23.9145,43706.0
2019-11-19 14:40:00,26.9,26.91,26.87,26.88,51620.0,23.9234,23.9323,23.8967,23.9056,51620.0
2019-11-19 14:50:00,26.88,26.88,26.84,26.87,44677.0,23.9056,23.9056,23.87,23.8967,44677.0
2019-11-19 15:00:00,26.86,26.87,26.85,26.86,35767.0,23.8878,23.8967,23.8789,23.8878,35767.0
2019-11-19 15:10:00,26.87,26.89,26.86,26.89,61539.0,23.8967,23.9145,23.8878,23.9145,61539.0
2019-11-19 15:20:00,26.88,26.89,26.84,26.85,93918.0,23.9056,23.9145,23.87,23.8789,93918.0
2019-11-19 15:30:00,26.86,26.9,26.85,26.89,79274.0,23.8878,23.9234,23.8789,23.9145,79274.0
2019-11-19 15:40:00,26.88,26.91,26.87,26.89,173471.0,23.9056,23.9323,23.8967,23.9145,173471.0
2019-11-19 15:50:00,26.89,26.9,26.87,26.87,284841.0,23.9145,23.9234,23.8967,23.8967,284841.0
2019-11-20 09:30:00,26.83,26.84,26.7,26.75,84776.0,23.8611,23.87,23.7455,23.79,84776.0
2019-11-20 09:40:00,26.75,26.76,26.67,26.76,60832.0,23.79,23.7989,23.7189,23.7989,60832.0
2019-11-20 09:50:00,26.76,26.81,26.75,26.76,38332.0,23.7989,23.8434,23.79,23.7989,38332.0
2019-11-20 10:00:00,26.76,26.77,26.65,26.67,157535.0,23.7989,23.8078,23.7011,23.7189,157535.0
2019-11-20 10:10:00,26.66,26.7,26.62,26.7,81869.0,23.71,23.7455,23.6744,23.7455,81869.0
2019-11-20 10:20:00,26.71,26.71,26.67,26.69,51125.0,23.7544,23.7544,23.7189,23.7366,51125.0
2019-11-20 10:30:00,26.69,26.71,26.66,26.7,61207.0,23.7366,23.7544,23.71,23.7455,61207.0
2019-11-20 10:40:00,26.7,26.73,26.68,26.71,94052.0,23.7455,23.7722,23.7277,23.7544,94052.0
2019-11-20 10:50:00,26.71,26.73,26.67,26.71,65156.0,23.7544,23.7722,23.7189,23.7544,65156.0
2019-11-20 11:00:00,26.71,26.74,26.7,26.7,35332.0,23.7544,23.7811,23.7455,23.7455,35332.0
2019-11-20 11:10:00,26.71,26.74,26.68,26.72,83944.0,23.7544,23.7811,23.7277,23.7633,83944.0
2019-11-20 11:20:00,26.72,26.74,26.72,26.72,34672.0,23.7633,23.7811,23.7633,23.7633,34672.0
2019-11-20 11:30:00,26.72,26.72,26.67,26.71,65250.0,23.7633,23.7633,23.7189,23.7544,65250.0
2019-11-20 11:40:00,26.7,26.72,26.66,26.67,143548.0,23.7455,23.7633,23.71,23.7189,143548.0
2019-11-20 11:50:00,26.66,26.68,26.64,26.64,67061.0,23.71,23.7277,23.6922,23.6922,67061.0
2019-11-20 12:00:00,26.65,26.68,26.64,26.67,97200.0,23.7011,23.7277,23.6922,23.7189,97200.0
2019-11-20 12:10:00,26.67,26.71,26.65,26.68,104753.0,23.7189,23.7544,23.7011,23.7277,104753.0
2019-11-20 12:20:00,26.67,26.68,26.62,26.64,53874.0,23.7189,23.7277,23.6744,23.6922,53874.0
2019-11-20 12:30:00,26.64,26.64,26.61,26.62,76188.0,23.6922,23.6922,23.6655,23.6744,76188.0
2019-11-20 12:40:00,26.62,26.65,26.61,26.64,35951.0,23.6744,23.7011,23.6655,23.6922,35951.0
2019-11-20 12:50:00,26.64,26.64,26.55,26.59,113188.0,23.6922,23.6922,23.6121,23.6477,113188.0
2019-11-20 13:00:00,26.59,26.59,26.53,26.54,50575.0,23.6477,23.6477,23.5943,23.6032,50575.0
2019-11-20 13:10:00,26.53,26.54,26.49,26.5,59727.0,23.5943,23.6032,23.5588,23.5677,59727.0
2019-11-20 13:20:00,26.51,26.56,26.5,26.52,79740.0,23.5766,23.621,23.5677,23.5855,79740.0
2019-11-20 13:30:00,26.53,26.53,26.5,26.5,50955.0,23.5943,23.5943,23.5677,23.5677,50955.0
2019-11-20 13:40:00,26.51,26.51,26.48,26.51,51874.0,23.5766,23.5766,23.5499,23.5766,51874.0
2019-11-20 13:50:00,26.5,26.56,26.5,26.55,45502.0,23.5677,23.621,23.5677,23.6121,45502.0
2019-11-20 14:00:00,26.55,26.56,26.52,26.52,48770.0,23.6121,23.621,23.5855,23.5855,48770.0
2019-11-20 14:10:00,26.53,26.56,26.52,26.56,49450.0,23.5943,23.621,23.5855,23.621,49450.0
2019-11-20 14:20:00,26.57,26.59,26.54,26.58,77312.0,23.6299,23.6477,23.6032,23.6388,77312.0
2019-11-20 14:30:00,26.58,26.62,26.55,26.62,65097.0,23.6388,23.6744,23.6121,23.6744,65097.0
2019-11-20 14:40:00,26.62,26.63,26.6,26.61,44396.0,23.6744,23.6833,23.6566,23.6655,44396.0
2019-11-20 14:50:00,26.6,26.61,26.56,26.57,50447.0,23.6566,23.6655,23.621,23.6299,50447.0
2019-11-20 15:00:00,26.57,26.59,26.56,26.57,62833.0,23.6299,23.6477,23.621,23.6299,62833.0
2019-11-20 15:10:00,26.57,26.61,26.57,26.57,86700.0,23.6299,23.6655,23.6299,23.6299,86700.0
2019-11-20 15:20:00,26.56,26.57,26.54,26.55,38064.0,23.621,23.6299,23.6032,23.6121,38064.0
2019-11-20 15:30:00,26.55,26.55,26.51,26.53,138382.0,23.6121,23.6121,23.5766,23.5943,138382.0
2019-11-20 15:40:00,26.53,26.57,26.52,26.56,119477.0,23.5943,23.6299,23.5855,23.621,119477.0
2019-11-20 15:50:00,26.56,26.62,26.54,26.59,393304.0,23.621,23.6744,23.6032,23.6477,393304.0
2019-11-21 09:30:00,26.9,26.94,26.72,26.74,183054.0,23.9234,23.959,23.7633,23.7811,183054.0
2019-11-21 09:40:00,26.74,26.75,26.66,26.7,102591.0,23.7811,23.79,23.71,23.7455,102591.0
2019-11-21 09:50:00,26.7,26.82,26.68,26.77,212797.0,23.7455,23.8523,23.7277,23.8078,212797.0
2019-11-21 10:00:00,26.77,26.78,26.69,26.7,90938.0,23.8078,23.8167,23.7366,23.7455,90938.0
2019-11-21 10:10:00,26.7,26.7,26.62,26.65,79957.0,23.7455,23.7455,23.6744,23.7011,79957.0
2019-11-21 10:20:00,26.65,26.71,26.6,26.71,234128.0,23.7011,23.7544,23.6566,23.7544,234128.0
2019-11-21 10:30:00,26.7,26.73,26.59,26.72,361765.0,23.7455,23.7722,23.6477,23.7633,361765.0
2019-11-21 10:40:00,26.72,26.73,26.68,26.71,80960.0,23.7633,23.7722,23.7277,23.7544,80960.0
2019-11-21 10:50:00,26.7,26.71,26.67,26.68,22955.0,23.7455,23.7544,23.7189,23.7277,22955.0
2019-11-21 11:00:00,26.68,26.69,26.62,26.65,98020.0,23.7277,23.7366,23.6744,23.7011,98020.0
2019-11-21 11:10:00,26.65,26.68,26.65,26.66,38243.0,23.7011,23.7277,23.7011,23.71,38243.0
2019-11-21 11:20:00,26.66,26.68,26.64,26.65,49355.0,23.71,23.7277,23.6922,23.7011,49355.0
2019-11-21 11:30:00,26.65,26.66,26.61,26.62,41751.0,23.7011,23.71,23.6655,23.6744,41751.0
2019-11-21 11:40:00,26.63,26.64,26.6,26.64,17311.0,23.6833,23.6922,23.6566,23.6922,17311.0
2019-11-21 11:50:00,26.64,26.64,26.6,26.62,28081.0,23.6922,23.6922,23.6566,23.6744,28081.0
2019-11-21 12:00:00,26.61,26.67,26.6,26.66,58602.0,23.6655,23.7189,23.6566,23.71,58602.0
2019-11-21 12:10:00,26.66,26.71,26.66,26.68,19303.0,23.71,23.7544,23.71,23.7277,19303.0
2019-11-21 12:20:00,26.69,26.71,26.64,26.65,58155.0,23.7366,23.7544,23.6922,23.7011,58155.0
2019-11-21 12:30:00,26.64,26.69,26.64,26.68,28033.0,23.6922,23.7366,23.6922,23.7277,28033.0
2019-11-21 12:40:00,26.68,26.7,26.66,26.68,60974.0,23.7277,23.7455,23.71,23.7277,60974.0
2019-11-21 12:50:00,26.68,26.7,26.65,26.67,115646.0,23.7277,23.7455,23.7011,23.7189,115646.0
2019-11-21 13:00:00,26.67,26.69,26.66,26.68,27472.0,23.7189,23.7366,23.71,23.7277,27472.0
2019-11-21 13:10:00,26.68,26.69,26.65,26.66,44821.0,23.7277,23.7366,23.7011,23.71,44821.0
2019-11-21 13:20:00,26.66,26.66,26.64,26.66,23970.0,23.71,23.71,23.6922,23.71,23970.0
2019-11-21 13:30:00,26.66,26.66,26.64,26.65,34596.0,23.71,23.71,23.6922,23.7011,34596.0
2019-11-21 13:40:00,26.66,26.66,26.63,26.65,34522.0,23.71,23.71,23.6833,23.7011,34522.0
2019-11-21 13:50:00,26.64,26.69,26.64,26.69,39444.0,23.6922,23.7366,23.6922,23.7366,39444.0
2019-11-21 14:00:00,26.69,26.7,26.66,26.69,90062.0,23.7366,23.7455,23.71,23.7366,90062.0
2019-11-21 14:10:00,26.69,26.7,26.68,26.69,57252.0,23.7366,23.7455,23.7277,23.7366,57252.0
2019-11-21 14:20:00,26.69,26.7,26.68,26.69,37695.0,23.7366,23.7455,23.7277,23.7366,37695.0
2019-11-21 14:30:00,26.69,26.69,26.67,26.69,62861.0,23.7366,23.7366,23.7189,23.7366,62861.0
2019-11-21 14:40:00,26.69,26.74,26.69,26.74,101053.0,23.7366,23.7811,23.7366,23.7811,101053.0
2019-11-21 14:50:00,26.73,26.74,26.72,26.73,45037.0,23.7722,23.7811,23.7633,23.7722,45037.0
2019-11-21 15:00:00,26.74,26.75,26.67,26.7,86128.0,23.7811,23.79,23.7189,23.7455,86128.0
2019-11-21 15:10:00,26.7,26.7,26.67,26.68,33748.0,23.7455,23.7455,23.7189,23.7277,33748.0
2019-11-21 15:20:00,26.68,26.71,26.67,26.7,30357.0,23.7277,23.7544,23.7189,23.7455,30357.0
2019-11-21 15:30:00,26.7,26.71,26.68,26.7,117420.0,23.7455,23.7544,23.7277,23.7455,117420.0
2019-11-21 15:40:00,26.7,26.7,26.68,26.69,97599.0,23.7455,23.7455,23.7277,23.7366,97599.0
2019-11-21 15:50:00,26.7,26.74,26.68,26.7,385318.0,23.7455,23.7811,23.7277,23.7455,385318.0
2019-11-22 09:30:00,26.71,26.8,26.59,26.76,201791.0,23.7544,23.8345,23.6477,23.7989,201791.0
2019-11-22 09:40:00,26.75,26.89,26.74,26.88,100279.0,23.79,23.9145,23.7811,23.9056,100279.0
2019-11-22 09:50:00,26.88,26.88,26.71,26.78,153296.0,23.9056,23.9056,23.7544,23.8167,153296.0
2019-11-22 10:00:00,26.78,26.82,26.76,26.82,56680.0,23.8167,23.8523,23.7989,23.8523,56680.0
2019-11-22 10:10:00,26.81,26.86,26.78,26.83,87653.0,23.8434,23.8878,23.8167,23.8611,87653.0
2019-11-22 10:20:00,26.84,26.84,26.72,26.76,84310.0,23.87,23.87,23.7633,23.7989,84310.0
2019-11-22 10:30:00,26.75,26.83,26.7,26.77,131114.0,23.79,23.8611,23.7455,23.8078,131114.0
2019-11-22 10:40:00,26.77,26.79,26.73,26.77,69719.0,23.8078,23.8256,23.7722,23.8078,69719.0
2019-11-22 10:50:00,26.76,26.81,26.76,26.77,51479.0,23.7989,23.8434,23.7989,23.8078,51479.0
2019-11-22 11:00:00,26.76,26.79,26.72,26.76,67469.0,23.7989,23.8256,23.7633,23.7989,67469.0
2019-11-22 11:10:00,26.77,26.8,26.75,26.78,92813.0,23.8078,23.8345,23.79,23.8167,92813.0
2019-11-22 11:20:00,26.79,26.85,26.75,26.84,98966.0,23.8256,23.8789,23.79,23.87,98966.0
2019-11-22 11:30:00,26.84,26.84,26.78,26.83,56597.0,23.87,23.87,23.8167,23.8611,56597.0
2019-11-22 11:40:00,26.83,26.84,26.8,26.84,38838.0,23.8611,23.87,23.8345,23.87,38838.0
2019-11-22 11:50:00,26.84,26.85,26.8,26.8,30516.0,23.87,23.8789,23.8345,23.8345,30516.0
2019-11-22 12:00:00,26.8,26.89,26.8,26.89,88096.0,23.8345,23.9145,23.8345,23.9145,88096.0
2019-11-22 12:10:00,26.89,26.93,26.88,26.92,69970.0,23.9145,23.9501,23.9056,23.9412,69970.0
2019-11-22 12:20:00,26.92,26.98,26.89,26.96,78778.0,23.9412,23.9946,23.9145,23.9768,78778.0
2019-11-22 12:30:00,26.97,26.97,26.94,26.95,44854.0,23.9857,23.9857,23.959,23.9679,44854.0
2019-11-22 12:40:00,26.96,27.02,26.94,27.0,179062.0,23.9768,24.0301,23.959,24.0123,179062.0
2019-11-22 12:50:00,27.0,27.04,26.99,27.03,155905.0,24.0123,24.0479,24.0034,24.039,155905.0
2019-11-22 13:00:00,27.03,27.07,27.01,27.05,89766.0,24.039,24.0746,24.0212,24.0568,89766.0
2019-11-22 13:10:00,27.05,27.08,27.03,27.08,70200.0,24.0568,24.0835,24.039,24.0835,70200.0
2019-11-22 13:20:00,27.07,27.09,27.04,27.05,50117.0,24.0746,24.0924,24.0479,24.0568,50117.0
2019-11-22 13:30:00,27.05,27.08,27.04,27.07,66742.0,24.0568,24.0835,24.0479,24.0746,66742.0
2019-11-22 13:40:00,27.07,27.08,27.06,27.08,66958.0,24.0746,24.0835,24.0657,24.0835,66958.0
2019-11-22 13:50:00,27.08,27.09,27.05,27.08,74766.0,24.0835,24.0924,24.0568,24.0835,74766.0
2019-11-22 14:00:00,27.08,27.08,27.05,27.08,69825.0,24.0835,24.0835,24.0568,24.0835,69825.0
2019-11-22 14:10:00,27.08,27.09,27.06,27.09,83031.0,24.0835,24.0924,24.0657,24.0924,83031.0
2019-11-22 14:20:00,27.08,27.13,27.08,27.1,168882.0,24.0835,24.128,24.0835,24.1013,168882.0
2019-11-22 14:30:00,27.09,27.12,27.08,27.09,86646.0,24.0924,24.1191,24.0835,24.0924,86646.0
2019-11-22 14:40:00,27.08,27.12,27.08,27.11,99820.0,24.0835,24.1191,24.0835,24.1102,99820.0
2019-11-22 14:50:00,27.11,27.11,27.09,27.1,76547.0,24.1102,24.1102,24.0924,24.1013,76547.0
2019-11-22 15:00:00,27.1,27.1,27.06,27.07,107536.0,24.1013,24.1013,24.0657,24.0746,107536.0
2019-11-22 15:10:00,27.07,27.11,27.07,27.09,99876.0,24.0746,24.1102,24.0746,24.0924,99876.0
2019-11-22 15:20:00,27.08,27.09,27.05,27.05,62909.0,24.0835,24.0924,24.0568,24.0568,62909.0
2019-11-22 15:30:00,27.05,27.07,27.02,27.05,136591.0,24.0568,24.0746,24.0301,24.0568,136591.0
2019-11-22 15:40:00,27.05,27.07,27.03,27.05,125542.0,24.0568,24.0746,24.039,24.0568,125542.0
2019-11-22 15:50:00,27.05,27.07,27.03,27.05,581992.0,24.0568,24.0746,24.039,24.0568,581992.0
2019-11-25 09:30:00,27.22,27.22,26.84,26.89,320657.0,24.208,24.208,23.87,23.9145,320657.0
2019-11-25 09:40:00,26.9,26.99,26.9,26.95,109017.0,23.9234,24.0034,23.9234,23.9679,109017.0
2019-11-25 09:50:00,26.94,26.95,26.86,26.89,117286.0,23.959,23.9679,23.8878,23.9145,117286.0
2019-11-25 10:00:00,26.88,27.04,26.87,27.01,116655.0,23.9056,24.0479,23.8967,24.0212,116655.0
2019-11-25 10:10:00,27.01,27.04,26.98,27.01,111894.0,24.0212,24.0479,23.9946,24.0212,111894.0
2019-11-25 10:20:00,27.0,27.01,26.93,26.94,116834.0,24.0123,24.0212,23.9501,23.959,116834.0
2019-11-25 10:30:00,26.95,26.96,26.91,26.94,146284.0,23.9679,23.9768,23.9323,23.959,146284.0
2019-11-25 10:40:00,26.95,27.02,26.93,26.93,138302.0,23.9679,24.0301,23.9501,23.9501,138302.0
2019-11-25 10:50:00,26.94,27.01,26.93,26.98,137163.0,23.959,24.0212,23.9501,23.9946,137163.0
2019-11-25 11:00:00,26.98,26.99,26.95,26.97,108284.0,23.9946,24.0034,23.9679,23.9857,108284.0
2019-11-25 11:10:00,26.96,27.01,26.96,27.01,56576.0,23.9768,24.0212,23.9768,24.0212,56576.0
2019-11-25 11:20:00,27.0,27.05,27.0,27.04,122790.0,24.0123,24.0568,24.0123,24.0479,122790.0
2019-11-25 11:30:00,27.03,27.05,27.01,27.04,88643.0,24.039,24.0568,24.0212,24.0479,88643.0
2019-11-25 11:40:00,27.05,27.05,26.99,27.01,105262.0,24.0568,24.0568,24.0034,24.0212,105262.0
2019-11-25 11:50:00,27.0,27.05,26.98,26.99,62841.0,24.0123,24.0568,23.9946,24.0034,62841.0
2019-11-25 12:00:00,26.99,27.0,26.97,26.98,141477.0,24.0034,24.0123,23.9857,23.9946,141477.0
2019-11-25 12:10:00,26.98,27.02,26.97,27.02,96162.0,23.9946,24.0301,23.9857,24.0301,96162.0
2019-11-25 12:20:00,27.02,27.03,27.0,27.02,33911.0,24.0301,24.039,24.0123,24.0301,33911.0
2019-11-25 12:30:00,27.03,27.03,27.0,27.03,31601.0,24.039,24.039,24.0123,24.039,31601.0
2019-11-25 12:40:00,27.03,27.03,26.98,27.0,54709.0,24.039,24.039,23.9946,24.0123,54709.0
2019-11-25 12:50:00,27.0,27.03,26.98,27.03,83133.0,24.0123,24.039,23.9946,24.039,83133.0
2019-11-25 13:00:00,27.03,27.05,27.01,27.02,126535.0,24.039,24.0568,24.0212,24.0301,126535.0
2019-11-25 13:10:00,27.03,27.04,26.98,26.99,75457.0,24.039,24.0479,23.9946,24.0034,75457.0
2019-11-25 13:20:00,26.99,27.02,26.98,27.02,111507.0,24.0034,24.0301,23.9946,24.0301,111507.0
2019-11-25 13:30:00,27.02,27.02,27.0,27.02,54376.0,24.0301,24.0301,24.0123,24.0301,54376.0
2019-11-25 13:40:00,27.02,27.05,27.0,27.01,79520.0,24.0301,24.0568,24.0123,24.0212,79520.0
2019-11-25 13:50:00,27.01,27.02,27.0,27.01,34776.0,24.0212,24.0301,24.0123,24.0212,34776.0
2019-11-25 14:00:00,27.01,27.05,27.0,27.01,58576.0,24.0212,24.0568,24.0123,24.0212,58576.0
2019-11-25 14:10:00,27.0,27.02,26.99,27.0,56584.0,24.0123,24.0301,24.0034,24.0123,56584.0
2019-11-25 14:20:00,27.0,27.04,27.0,27.01,67254.0,24.0123,24.0479,24.0123,24.0212,67254.0
2019-11-25 14:30:00,27.01,27.02,26.99,27.01,51178.0,24.0212,24.0301,24.0034,24.0212,51178.0
2019-11-25 14:40:00,27.01,27.01,26.97,26.99,49639.0,24.0212,24.0212,23.9857,24.0034,49639.0
2019-11-25 14:50:00,26.98,27.01,26.98,26.98,48426.0,23.9946,24.0212,23.9946,23.9946,48426.0
2019-11-25 15:00:00,26.99,27.02,26.98,26.98,81628.0,24.0034,24.0301,23.9946,23.9946,81628.0
2019-11-25 15:10:00,26.99,27.0,26.96,26.96,58020.0,24.0034,24.0123,23.9768,23.9768,58020.0
2019-11-25 15:20:00,26.97,26.97,26.94,26.96,100379.0,23.9857,23.9857,23.959,23.9768,100379.0
2019-11-25 15:30:00,26.96,26.99,26.94,26.96,61791.0,23.9768,24.0034,23.959,23.9768,61791.0
2019-11-25 15:40:00,26.95,26.98,26.94,26.96,113350.0,23.9679,23.9946,23.959,23.9768,113350.0
2019-11-25 15:50:00,26.96,27.02,26.96,27.0,482834.0,23.9768,24.0301,23.9768,24.0123,482834.0
2019-11-26 09:30:00,27.17,27.18,26.86,26.97,175295.0,24.1635,24.1724,23.8878,23.9857,175295.0
2019-11-26 09:40:00,26.96,27.05,26.95,27.01,105069.0,23.9768,24.0568,23.9679,24.0212,105069.0
2019-11-26 09:50:00,27.01,27.06,26.96,27.04,73924.0,24.0212,24.0657,23.9768,24.0479,73924.0
2019-11-26 10:00:00,27.05,27.06,27.01,27.04,155869.0,24.0568,24.0657,24.0212,24.0479,155869.0
2019-11-26 10:10:00,27.04,27.07,27.01,27.04,91141.0,24.0479,24.0746,24.0212,24.0479,91141.0
2019-11-26 10:20:00,27.04,27.04,26.99,27.0,44324.0,24.0479,24.0479,24.0034,24.0123,44324.0
2019-11-26 10:30:00,27.0,27.08,26.98,27.05,100530.0,24.0123,24.0835,23.9946,24.0568,100530.0
2019-11-26 10:40:00,27.05,27.06,27.01,27.03,48506.0,24.0568,24.0657,24.0212,24.039,48506.0
2019-11-26 10:50:00,27.03,27.04,27.01,27.02,50875.0,24.039,24.0479,24.0212,24.0301,50875.0
2019-11-26 11:00:00,27.02,27.06,27.01,27.05,325211.0,24.0301,24.0657,24.0212,24.0568,325211.0
2019-11-26 11:10:00,27.04,27.05,26.99,27.01,101199.0,24.0479,24.0568,24.0034,24.0212,101199.0
2019-11-26 11:20:00,27.01,27.05,27.0,27.03,123907.0,24.0212,24.0568,24.0123,24.039,123907.0
2019-11-26 11:30:00,27.03,27.04,26.98,27.0,138590.0,24.039,24.0479,23.9946,24.0123,138590.0
2019-11-26 11:40:00,26.99,27.0,26.97,26.98,42863.0,24.0034,24.0123,23.9857,23.9946,42863.0
2019-11-26 11:50:00,26.98,26.99,26.97,26.98,48210.0,23.9946,24.0034,23.9857,23.9946,48210.0
2019-11-26 12:00:00,26.99,27.01,26.97,27.0,100204.0,24.0034,24.0212,23.9857,24.0123,100204.0
2019-11-26 12:10:00,27.0,27.04,26.99,27.04,78745.0,24.0123,24.0479,24.0034,24.0479,78745.0
2019-11-26 12:20:00,27.04,27.06,27.02,27.06,75424.0,24.0479,24.0657,24.0301,24.0657,75424.0
2019-11-26 12:30:00,27.05,27.09,27.04,27.06,60987.0,24.0568,24.0924,24.0479,24.0657,60987.0
2019-11-26 12:40:00,27.06,27.08,27.02,27.04,96953.0,24.0657,24.0835,24.0301,24.0479,96953.0
2019-11-26 12:50:00,27.04,27.06,27.02,27.03,61021.0,24.0479,24.0657,24.0301,24.039,61021.0
2019-11-26 13:00:00,27.03,27.05,27.0,27.01,93569.0,24.039,24.0568,24.0123,24.0212,93569.0
2019-11-26 13:10:00,27.01,27.04,26.98,27.04,40880.0,24.0212,24.0479,23.9946,24.0479,40880.0
2019-11-26 13:20:00,27.04,27.05,27.02,27.03,58375.0,24.0479,24.0568,24.0301,24.039,58375.0
2019-11-26 13:30:00,27.03,27.08,27.02,27.05,123522.0,24.039,24.0835,24.0301,24.0568,123522.0
2019-11-26 13:40:00,27.05,27.06,27.02,27.04,49533.0,24.0568,24.0657,24.0301,24.0479,49533.0
2019-11-26 13:50:00,27.04,27.09,27.03,27.05,127275.0,24.0479,24.0924,24.039,24.0568,127275.0
2019-11-26 14:00:00,27.05,27.1,27.04,27.07,172200.0,24.0568,24.1013,24.0479,24.0746,172200.0
2019-11-26 14:10:00,27.07,27.08,27.04,27.05,101204.0,24.0746,24.0835,24.0479,24.0568,101204.0
2019-11-26 14:20:00,27.05,27.06,27.01,27.03,171849.0,24.0568,24.0657,24.0212,24.039,171849.0
2019-11-26 14:30:00,27.03,27.06,27.02,27.05,100119.0,24.039,24.0657,24.0301,24.0568,100119.0
2019-11-26 14:40:00,27.05,27.06,27.03,27.05,154075.0,24.0568,24.0657,24.039,24.0568,154075.0
2019-11-26 14:50:00,27.05,27.06,27.04,27.05,145002.0,24.0568,24.0657,24.0479,24.0568,145002.0
2019-11-26 15:00:00,27.05,27.05,27.03,27.04,83706.0,24.0568,24.0568,24.039,24.0479,83706.0
2019-11-26 15:10:00,27.04,27.05,27.03,27.03,102502.0,24.0479,24.0568,24.039,24.039,102502.0
2019-11-26 15:20:00,27.04,27.07,27.03,27.05,268306.0,24.0479,24.0746,24.039,24.0568,268306.0
2019-11-26 15:30:00,27.05,27.06,27.01,27.01,193376.0,24.0568,24.0657,24.0212,24.0212,193376.0
2019-11-26 15:40:00,27.02,27.04,27.01,27.04,123278.0,24.0301,24.0479,24.0212,24.0479,123278.0
2019-11-26 15:50:00,27.03,27.06,27.03,27.03,861485.0,24.039,24.0657,24.039,24.039,861485.0
2019-11-27 09:30:00,27.18,27.27,27.12,27.22,240036.0,24.1724,24.2525,24.1191,24.208,240036.0
2019-11-27 09:40:00,27.23,27.36,27.22,27.36,124663.0,24.2169,24.3325,24.208,24.3325,124663.0
2019-11-27 09:50:00,27.36,27.41,27.32,27.36,102087.0,24.3325,24.377,24.2969,24.3325,102087.0
2019-11-27 10:00:00,27.36,27.36,27.29,27.33,135343.0,24.3325,24.3325,24.2702,24.3058,135343.0
2019-11-27 10:10:00,27.33,27.34,27.24,27.32,85498.0,24.3058,24.3147,24.2258,24.2969,85498.0
2019-11-27 10:20:00,27.32,27.33,27.2,27.25,87939.0,24.2969,24.3058,24.1902,24.2347,87939.0
2019-11-27 10:30:00,27.25,27.28,27.24,27.28,65395.0,24.2347,24.2614,24.2258,24.2614,65395.0
2019-11-27 10:40:00,27.28,27.28,27.16,27.18,68080.0,24.2614,24.2614,24.1546,24.1724,68080.0
2019-11-27 10:50:00,27.18,27.18,27.08,27.14,77460.0,24.1724,24.1724,24.0835,24.1368,77460.0
2019-11-27 11:00:00,27.14,27.16,27.13,27.16,53251.0,24.1368,24.1546,24.128,24.1546,53251.0
2019-11-27 11:10:00,27.16,27.25,27.14,27.25,96531.0,24.1546,24.2347,24.1368,24.2347,96531.0
2019-11-27 11:20:00,27.26,27.27,27.25,27.26,46587.0,24.2436,24.2525,24.2347,24.2436,46587.0
2019-11-27 11:30:00,27.26,27.28,27.22,27.23,85896.0,24.2436,24.2614,24.208,24.2169,85896.0
2019-11-27 11:40:00,27.23,27.24,27.17,27.19,84099.0,24.2169,24.2258,24.1635,24.1813,84099.0
2019-11-27 11:50:00,27.18,27.19,27.16,27.16,50019.0,24.1724,24.1813,24.1546,24.1546,50019.0
2019-11-27 12:00:00,27.16,27.19,27.14,27.16,91944.0,24.1546,24.1813,24.1368,24.1546,91944.0
2019-11-27 12:10:00,27.15,27.16,27.11,27.12,42452.0,24.1457,24.1546,24.1102,24.1191,42452.0
2019-11-27 12:20:00,27.12,27.16,27.11,27.13,44067.0,24.1191,24.1546,24.1102,24.128,44067.0
2019-11-27 12:30:00,27.13,27.18,27.13,27.17,71956.0,24.128,24.1724,24.128,24.1635,71956.0
2019-11-27 12:40:00,27.17,27.17,27.13,27.14,67000.0,24.1635,24.1635,24.128,24.1368,67000.0
2019-11-27 12:50:00,27.13,27.17,27.11,27.16,118198.0,24.128,24.1635,24.1102,24.1546,118198.0
2019-11-27 13:00:00,27.15,27.17,27.14,27.16,68796.0,24.1457,24.1635,24.1368,24.1546,68796.0
2019-11-27 13:10:00,27.16,27.26,27.15,27.24,68964.0,24.1546,24.2436,24.1457,24.2258,68964.0
2019-11-27 13:20:00,27.24,27.26,27.22,27.25,49399.0,24.2258,24.2436,24.208,24.2347,49399.0
2019-11-27 13:30:00,27.24,27.25,27.23,27.25,28991.0,24.2258,24.2347,24.2169,24.2347,28991.0
2019-11-27 13:40:00,27.25,27.26,27.23,27.25,39698.0,24.2347,24.2436,24.2169,24.2347,39698.0
2019-11-27 13:50:00,27.25,27.26,27.22,27.22,59388.0,24.2347,24.2436,24.208,24.208,59388.0
2019-11-27 14:00:00,27.23,27.23,27.19,27.2,35047.0,24.2169,24.2169,24.1813,24.1902,35047.0
2019-11-27 14:10:00,27.2,27.22,27.18,27.19,58823.0,24.1902,24.208,24.1724,24.1813,58823.0
2019-11-27 14:20:00,27.18,27.21,27.18,27.19,33345.0,24.1724,24.1991,24.1724,24.1813,33345.0
2019-11-27 14:30:00,27.19,27.2,27.17,27.2,41017.0,24.1813,24.1902,24.1635,24.1902,41017.0
2019-11-27 14:40:00,27.19,27.22,27.18,27.22,45762.0,24.1813,24.208,24.1724,24.208,45762.0
2019-11-27 14:50:00,27.21,27.24,27.21,27.23,44330.0,24.1991,24.2258,24.1991,24.2169,44330.0
2019-11-27 15:00:00,27.22,27.23,27.21,27.23,62297.0,24.208,24.2169,24.1991,24.2169,62297.0
2019-11-27 15:10:00,27.23,27.23,27.2,27.23,72589.0,24.2169,24.2169,24.1902,24.2169,72589.0
2019-11-27 15:20:00,27.23,27.23,27.18,27.18,48865.0,24.2169,24.2169,24.1724,24.1724,48865.0
2019-11-27 15:30:00,27.18,27.23,27.18,27.21,70347.0,24.1724,24.2169,24.1724,24.1991,70347.0
2019-11-27 15:40:00,27.21,27.24,27.2,27.21,118683.0,24.1991,24.2258,24.1902,24.1991,118683.0
2019-11-27 15:50:00,27.2,27.23,27.17,27.23,345781.0,24.1902,24.2169,24.1635,24.2169,345781.0
2019-11-29 09:30:00,27.17,27.32,27.02,27.26,140496.0,24.1635,24.2969,24.0301,24.2436,140496.0
2019-11-29 09:40:00,27.26,27.29,27.23,27.27,64108.0,24.2436,24.2702,24.2169,24.2525,64108.0
2019-11-29 09:50:00,27.26,27.36,27.25,27.29,140421.0,24.2436,24.3325,24.2347,24.2702,140421.0
2019-11-29 10:00:00,27.29,27.35,27.26,27.31,84977.0,24.2702,24.3236,24.2436,24.288,84977.0
2019-11-29 10:10:00,27.31,27.35,27.26,27.34,265952.0,24.288,24.3236,24.2436,24.3147,265952.0
2019-11-29 10:20:00,27.34,27.38,27.23,27.37,111620.0,24.3147,24.3503,24.2169,24.3414,111620.0
2019-11-29 10:30:00,27.38,27.41,27.35,27.39,155783.0,24.3503,24.377,24.3236,24.3592,155783.0
2019-11-29 10:40:00,27.39,27.41,27.39,27.41,39899.0,24.3592,24.377,24.3592,24.377,39899.0
2019-11-29 10:50:00,27.41,27.44,27.37,27.4,90377.0,24.377,24.4037,24.3414,24.3681,90377.0
2019-11-29 11:00:00,27.4,27.43,27.39,27.43,70563.0,24.3681,24.3948,24.3592,24.3948,70563.0
2019-11-29 11:10:00,27.43,27.49,27.42,27.46,119500.0,24.3948,24.4481,24.3859,24.4214,119500.0
2019-11-29 11:20:00,27.46,27.5,27.43,27.5,106055.0,24.4214,24.457,24.3948,24.457,106055.0
2019-11-29 11:30:00,27.5,27.51,27.44,27.49,125876.0,24.457,24.4659,24.4037,24.4481,125876.0
2019-11-29 11:40:00,27.49,27.49,27.46,27.48,68732.0,24.4481,24.4481,24.4214,24.4392,68732.0
2019-11-29 11:50:00,27.48,27.49,27.46,27.48,82286.0,24.4392,24.4481,24.4214,24.4392,82286.0
2019-11-29 12:00:00,27.48,27.55,27.48,27.55,80527.0,24.4392,24.5015,24.4392,24.5015,80527.0
2019-11-29 12:10:00,27.54,27.55,27.43,27.46,122951.0,24.4926,24.5015,24.3948,24.4214,122951.0
2019-11-29 12:20:00,27.46,27.49,27.42,27.43,76222.0,24.4214,24.4481,24.3859,24.3948,76222.0
2019-11-29 12:30:00,27.42,27.45,27.38,27.42,144702.0,24.3859,24.4125,24.3503,24.3859,144702.0
2019-11-29 12:40:00,27.41,27.43,27.35,27.36,172652.0,24.377,24.3948,24.3236,24.3325,172652.0
2019-11-29 12:50:00,27.36,27.37,27.25,27.34,435973.0,24.3325,24.3414,24.2347,24.3147,435973.0
2019-12-02 09:30:00,27.42,27.59,27.35,27.45,267211.0,24.3859,24.5371,24.3236,24.4125,267211.0
2019-12-02 09:40:00,27.45,27.55,27.41,27.46,114206.0,24.4125,24.5015,24.377,24.4214,114206.0
2019-12-02 09:50:00,27.46,27.47,27.29,27.4,220596.0,24.4214,24.4303,24.2702,24.3681,220596.0
2019-12-02 10:00:00,27.39,27.45,27.3,27.34,194029.0,24.3592,24.4125,24.2791,24.3147,194029.0
2019-12-02 10:10:00,27.34,27.42,27.33,27.38,133341.0,24.3147,24.3859,24.3058,24.3503,133341.0
2019-12-02 10:20:00,27.38,27.41,27.33,27.4,129998.0,24.3503,24.377,24.3058,24.3681,129998.0
2019-12-02 10:30:00,27.4,27.45,27.34,27.37,114871.0,24.3681,24.4125,24.3147,24.3414,114871.0
2019-12-02 10:40:00,27.37,27.42,27.36,27.41,328398.0,24.3414,24.3859,24.3325,24.377,328398.0
2019-12-02 10:50:00,27.41,27.44,27.36,27.41,577106.0,24.377,24.4037,24.3325,24.377,577106.0
2019-12-02 11:00:00,27.41,27.54,27.39,27.52,781207.0,24.377,24.4926,24.3592,24.4748,781207.0
2019-12-02 11:10:00,27.52,27.66,27.51,27.65,252046.0,24.4748,24.5993,24.4659,24.5904,252046.0
2019-12-02 11:20:00,27.66,27.66,27.59,27.63,184936.0,24.5993,24.5993,24.5371,24.5726,184936.0
2019-12-02 11:30:00,27.63,27.65,27.59,27.64,145755.0,24.5726,24.5904,24.5371,24.5815,145755.0
2019-12-02 11:40:00,27.64,27.64,27.58,27.6,125140.0,24.5815,24.5815,24.5282,24.5459,125140.0
2019-12-02 11:50:00,27.6,27.63,27.59,27.62,137927.0,24.5459,24.5726,24.5371,24.5637,137927.0
2019-12-02 12:00:00,27.62,27.63,27.56,27.62,147196.0,24.5637,24.5726,24.5104,24.5637,147196.0
2019-12-02 12:10:00,27.62,27.65,27.59,27.62,104850.0,24.5637,24.5904,24.5371,24.5637,104850.0
2019-12-02 12:20:00,27.62,27.62,27.58,27.58,95809.0,24.5637,24.5637,24.5282,24.5282,95809.0
2019-12-02 12:30:00,27.59,27.64,27.51,27.55,223570.0,24.5371,24.5815,24.4659,24.5015,223570.0
2019-12-02 12:40:00,27.55,27.61,27.55,27.57,110902.0,24.5015,24.5548,24.5015,24.5193,110902.0
2019-12-02 12:50:00,27.57,27.62,27.56,27.57,99281.0,24.5193,24.5637,24.5104,24.5193,99281.0
2019-12-02 13:00:00,27.58,27.61,27.57,27.61,98341.0,24.5282,24.5548,24.5193,24.5548,98341.0
2019-12-02 13:10:00,27.61,27.63,27.58,27.61,93992.0,24.5548,24.5726,24.5282,24.5548,93992.0
2019-12-02 13:20:00,27.61,27.61,27.55,27.58,78471.0,24.5548,24.5548,24.5015,24.5282,78471.0
2019-12-02 13:30:00,27.58,27.58,27.54,27.55,95369.0,24.5282,24.5282,24.4926,24.5015,95369.0
2019-12-02 13:40:00,27.55,27.58,27.55,27.58,72936.0,24.5015,24.5282,24.5015,24.5282,72936.0
2019-12-02 13:50:00,27.57,27.58,27.55,27.58,73276.0,24.5193,24.5282,24.5015,24.5282,73276.0
2019-12-02 14:00:00,27.58,27.61,27.56,27.61,107186.0,24.5282,24.5548,24.5104,24.5548,107186.0
2019-12-02 14:10:00,27.61,27.62,27.59,27.6,69924.0,24.5548,24.5637,24.5371,24.5459,69924.0
2019-12-02 14:20:00,27.61,27.62,27.6,27.61,80971.0,24.5548,24.5637,24.5459,24.5548,80971.0
2019-12-02 14:30:00,27.61,27.62,27.58,27.6,110920.0,24.5548,24.5637,24.5282,24.5459,110920.0
2019-12-02 14:40:00,27.6,27.64,27.59,27.64,74905.0,24.5459,24.5815,24.5371,24.5815,74905.0
2019-12-02 14:50:00,27.64,27.64,27.59,27.64,101434.0,24.5815,24.5815,24.5371,24.5815,101434.0
2019-12-02 15:00:00,27.64,27.64,27.6,27.6,132532.0,24.5815,24.5815,24.5459,24.5459,132532.0
2019-12-02 15:10:00,27.61,27.63,27.59,27.63,175741.0,24.5548,24.5726,24.5371,24.5726,175741.0
2019-12-02 15:20:00,27.63,27.65,27.58,27.64,164991.0,24.5726,24.5904,24.5282,24.5815,164991.0
2019-12-02 15:30:00,27.64,27.73,27.63,27.7,225200.0,24.5815,24.6616,24.5726,24.6349,225200.0
2019-12-02 15:40:00,27.69,27.74,27.68,27.68,267185.0,24.626,24.6705,24.6171,24.6171,267185.0
2019-12-02 15:50:00,27.69,27.74,27.68,27.74,979325.0,24.626,24.6705,24.6171,24.6705,979325.0
2019-12-03 09:30:00,27.55,27.65,27.14,27.15,395893.0,24.5015,24.5904,24.1368,24.1457,395893.0
2019-12-03 09:40:00,27.16,27.33,27.1,27.3,413871.0,24.1546,24.3058,24.1013,24.2791,413871.0
2019-12-03 09:50:00,27.3,27.34,27.27,27.3,138901.0,24.2791,24.3147,24.2525,24.2791,138901.0
2019-12-03 10:00:00,27.3,27.34,27.2,27.2,260948.0,24.2791,24.3147,24.1902,24.1902,260948.0
2019-12-03 10:10:00,27.2,27.24,27.14,27.2,160370.0,24.1902,24.2258,24.1368,24.1902,160370.0
2019-12-03 10:20:00,27.19,27.22,27.15,27.19,179464.0,24.1813,24.208,24.1457,24.1813,179464.0
2019-12-03 10:30:00,27.19,27.22,27.13,27.17,172544.0,24.1813,24.208,24.128,24.1635,172544.0
2019-12-03 10:40:00,27.17,27.24,27.17,27.22,97794.0,24.1635,24.2258,24.1635,24.208,97794.0
2019-12-03 10:50:00,27.21,27.28,27.2,27.21,101536.0,24.1991,24.2614,24.1902,24.1991,101536.0
2019-12-03 11:00:00,27.21,27.32,27.2,27.28,525684.0,24.1991,24.2969,24.1902,24.2614,525684.0
2019-12-03 11:10:00,27.27,27.28,27.2,27.21,120240.0,24.2525,24.2614,24.1902,24.1991,120240.0
2019-12-03 11:20:00,27.21,27.22,27.13,27.14,92857.0,24.1991,24.208,24.128,24.1368,92857.0
2019-12-03 11:30:00,27.14,27.22,27.12,27.2,107362.0,24.1368,24.208,24.1191,24.1902,107362.0
2019-12-03 11:40:00,27.2,27.22,27.16,27.16,79331.0,24.1902,24.208,24.1546,24.1546,79331.0
2019-12-03 11:50:00,27.16,27.17,27.09,27.12,91430.0,24.1546,24.1635,24.0924,24.1191,91430.0
2019-12-03 12:00:00,27.12,27.12,27.06,27.07,153403.0,24.1191,24.1191,24.0657,24.0746,153403.0
2019-12-03 12:10:00,27.07,27.09,27.04,27.06,113423.0,24.0746,24.0924,24.0479,24.0657,113423.0
2019-12-03 12:20:00,27.05,27.17,27.04,27.17,172644.0,24.0568,24.1635,24.0479,24.1635,172644.0
2019-12-03 12:30:00,27.17,27.2,27.16,27.19,71254.0,24.1635,24.1902,24.1546,24.1813,71254.0
2019-12-03 12:40:00,27.19,27.22,27.11,27.22,111068.0,24.1813,24.208,24.1102,24.208,111068.0
2019-12-03 12:50:00,27.21,27.23,27.2,27.21,72824.0,24.1991,24.2169,24.1902,24.1991,72824.0
2019-12-03 13:00:00,27.22,27.22,27.16,27.19,131105.0,24.208,24.208,24.1546,24.1813,131105.0
2019-12-03 13:10:00,27.18,27.22,27.17,27.22,40076.0,24.1724,24.208,24.1635,24.208,40076.0
2019-12-03 13:20:00,27.22,27.22,27.18,27.21,154875.0,24.208,24.208,24.1724,24.1991,154875.0
2019-12-03 13:30:00,27.21,27.25,27.19,27.19,163895.0,24.1991,24.2347,24.1813,24.1813,163895.0
2019-12-03 13:40:00,27.2,27.22,27.18,27.2,101387.0,24.1902,24.208,24.1724,24.1902,101387.0
2019-12-03 13:50:00,27.2,27.2,27.16,27.17,58825.0,24.1902,24.1902,24.1546,24.1635,58825.0
2019-12-03 14:00:00,27.18,27.2,27.16,27.2,103170.0,24.1724,24.1902,24.1546,24.1902,103170.0
2019-12-03 14:10:00,27.2,27.23,27.15,27.16,110998.0,24.1902,24.2169,24.1457,24.1546,110998.0
2019-12-03 14:20:00,27.16,27.18,27.13,27.17,77665.0,24.1546,24.1724,24.128,24.1635,77665.0
2019-12-03 14:30:00,27.17,27.19,27.16,27.19,54250.0,24.1635,24.1813,24.1546,24.1813,54250.0
2019-12-03 14:40:00,27.18,27.19,27.16,27.17,81805.0,24.1724,24.1813,24.1546,24.1635,81805.0
2019-12-03 14:50:00,27.16,27.33,27.16,27.28,187014.0,24.1546,24.3058,24.1546,24.2614,187014.0
2019-12-03 15:00:00,27.29,27.36,27.28,27.36,232380.0,24.2702,24.3325,24.2614,24.3325,232380.0
2019-12-03 15:10:00,27.35,27.35,27.3,27.32,170029.0,24.3236,24.3236,24.2791,24.2969,170029.0
2019-12-03 15:20:00,27.33,27.34,27.3,27.33,187850.0,24.3058,24.3147,24.2791,24.3058,187850.0
2019-12-03 15:30:00,27.33,27.38,27.32,27.34,238514.0,24.3058,24.3503,24.2969,24.3147,238514.0
2019-12-03 15:40:00,27.34,27.34,27.3,27.31,181266.0,24.3147,24.3147,24.2791,24.288,181266.0
2019-12-03 15:50:00,27.32,27.39,27.28,27.39,568010.0,24.2969,24.3592,24.2614,24.3592,568010.0
2019-12-04 09:30:00,27.34,27.58,27.34,27.55,219898.0,24.3147,24.5282,24.3147,24.5015,219898.0
2019-12-04 09:40:00,27.55,27.61,27.49,27.58,75752.0,24.5015,24.5548,24.4481,24.5282,75752.0
2019-12-04 09:50:00,27.58,27.62,27.55,27.58,86716.0,24.5282,24.5637,24.5015,24.5282,86716.0
2019-12-04 10:00:00,27.57,27.67,27.56,27.66,114863.0,24.5193,24.6082,24.5104,24.5993,114863.0
2019-12-04 10:10:00,27.67,27.67,27.5,27.53,123781.0,24.6082,24.6082,24.457,24.4837,123781.0
2019-12-04 10:20:00,27.54,27.66,27.54,27.6,119652.0,24.4926,24.5993,24.4926,24.5459,119652.0
2019-12-04 10:30:00,27.6,27.63,27.52,27.56,113866.0,24.5459,24.5726,24.4748,24.5104,113866.0
2019-12-04 10:40:00,27.56,27.64,27.55,27.64,114020.0,24.5104,24.5815,24.5015,24.5815,114020.0
2019-12-04 10:50:00,27.64,27.75,27.61,27.73,411143.0,24.5815,24.6793,24.5548,24.6616,411143.0
2019-12-04 11:00:00,27.73,27.75,27.62,27.62,154194.0,24.6616,24.6793,24.5637,24.5637,154194.0
2019-12-04 11:10:00,27.61,27.68,27.6,27.66,255549.0,24.5548,24.6171,24.5459,24.5993,255549.0
2019-12-04 11:20:00,27.66,27.72,27.62,27.65,127038.0,24.5993,24.6527,24.5637,24.5904,127038.0
2019-12-04 11:30:00,27.64,27.69,27.53,27.55,338407.0,24.5815,24.626,24.4837,24.5015,338407.0
2019-12-04 11:40:00,27.55,27.6,27.49,27.51,521137.0,24.5015,24.5459,24.4481,24.4659,521137.0
2019-12-04 11:50:00,27.51,27.53,27.43,27.5,418256.0,24.4659,24.4837,24.3948,24.457,418256.0
2019-12-04 12:00:00,27.53,27.65,27.52,27.54,179094.0,24.4837,24.5904,24.4748,24.4926,179094.0
2019-12-04 12:10:00,27.53,27.56,27.49,27.51,128341.0,24.4837,24.5104,24.4481,24.4659,128341.0
2019-12-04 12:20:00,27.52,27.52,27.43,27.47,154381.0,24.4748,24.4748,24.3948,24.4303,154381.0
2019-12-04 12:30:00,27.47,27.53,27.45,27.52,254333.0,24.4303,24.4837,24.4125,24.4748,254333.0
2019-12-04 12:40:00,27.52,27.54,27.49,27.52,237350.0,24.4748,24.4926,24.4481,24.4748,237350.0
2019-12-04 12:50:00,27.52,27.56,27.47,27.49,265622.0,24.4748,24.5104,24.4303,24.4481,265622.0
2019-12-04 13:00:00,27.49,27.52,27.48,27.49,121747.0,24.4481,24.4748,24.4392,24.4481,121747.0
2019-12-04 13:10:00,27.49,27.56,27.48,27.55,108210.0,24.4481,24.5104,24.4392,24.5015,108210.0
2019-12-04 13:20:00,27.55,27.57,27.52,27.57,101592.0,24.5015,24.5193,24.4748,24.5193,101592.0
2019-12-04 13:30:00,27.57,27.58,27.52,27.53,88542.0,24.5193,24.5282,24.4748,24.4837,88542.0
2019-12-04 13:40:00,27.53,27.55,27.52,27.54,49680.0,24.4837,24.5015,24.4748,24.4926,49680.0
2019-12-04 13:50:00,27.54,27.58,27.53,27.57,73562.0,24.4926,24.5282,24.4837,24.5193,73562.0
2019-12-04 14:00:00,27.57,27.6,27.54,27.56,99251.0,24.5193,24.5459,24.4926,24.5104,99251.0
2019-12-04 14:10:00,27.55,27.59,27.55,27.57,103474.0,24.5015,24.5371,24.5015,24.5193,103474.0
2019-12-04 14:20:00,27.57,27.57,27.5,27.51,101519.0,24.5193,24.5193,24.457,24.4659,101519.0
2019-12-04 14:30:00,27.52,27.6,27.5,27.58,350588.0,24.4748,24.5459,24.457,24.5282,350588.0
2019-12-04 14:40:00,27.59,27.6,27.51,27.52,204581.0,24.5371,24.5459,24.4659,24.4748,204581.0
2019-12-04 14:50:00,27.52,27.54,27.49,27.52,140238.0,24.4748,24.4926,24.4481,24.4748,140238.0
2019-12-04 15:00:00,27.52,27.58,27.51,27.55,189648.0,24.4748,24.5282,24.4659,24.5015,189648.0
2019-12-04 15:10:00,27.55,27.55,27.48,27.48,232601.0,24.5015,24.5015,24.4392,24.4392,232601.0
2019-12-04 15:20:00,27.49,27.49,27.44,27.46,108248.0,24.4481,24.4481,24.4037,24.4214,108248.0
2019-12-04 15:30:00,27.46,27.49,27.45,27.49,218155.0,24.4214,24.4481,24.4125,24.4481,218155.0
2019-12-04 15:40:00,27.49,27.55,27.48,27.51,300446.0,24.4481,24.5015,24.4392,24.4659,300446.0
2019-12-04 15:50:00,27.51,27.64,27.5,27.64,1197356.0,24.4659,24.5815,24.457,24.5815,1197356.0
2019-12-05 09:30:00,27.5,27.81,27.2,27.44,854702.0,24.457,24.7327,24.1902,24.4037,854702.0
2019-12-05 09:40:00,27.45,27.47,27.04,27.08,478129.0,24.4125,24.4303,24.0479,24.0835,478129.0
2019-12-05 09:50:00,27.08,27.16,26.89,27.0,447471.0,24.0835,24.1546,23.9145,24.0123,447471.0
2019-12-05 10:00:00,27.0,27.05,26.88,26.88,348794.0,24.0123,24.0568,23.9056,23.9056,348794.0
2019-12-05 10:10:00,26.88,26.93,26.73,26.85,345509.0,23.9056,23.9501,23.7722,23.8789,345509.0
2019-12-05 10:20:00,26.85,26.89,26.58,26.73,678690.0,23.8789,23.9145,23.6388,23.7722,678690.0
2019-12-05 10:30:00,26.73,26.85,26.67,26.78,759618.0,23.7722,23.8789,23.7189,23.8167,759618.0
2019-12-05 10:40:00,26.78,26.81,26.52,26.71,478083.0,23.8167,23.8434,23.5855,23.7544,478083.0
2019-12-05 10:50:00,26.71,26.72,26.61,26.61,189465.0,23.7544,23.7633,23.6655,23.6655,189465.0
2019-12-05 11:00:00,26.61,26.66,26.54,26.58,177271.0,23.6655,23.71,23.6032,23.6388,177271.0
2019-12-05 11:10:00,26.58,26.65,26.48,26.61,239097.0,23.6388,23.7011,23.5499,23.6655,239097.0
2019-12-05 11:20:00,26.61,26.62,26.25,26.41,767035.0,23.6655,23.6744,23.3453,23.4876,767035.0
2019-12-05 11:30:00,26.42,26.5,26.35,26.48,250797.0,23.4965,23.5677,23.4343,23.5499,250797.0
2019-12-05 11:40:00,26.47,26.5,26.42,26.5,189199.0,23.541,23.5677,23.4965,23.5677,189199.0
2019-12-05 11:50:00,26.49,26.5,26.4,26.42,202110.0,23.5588,23.5677,23.4787,23.4965,202110.0
2019-12-05 12:00:00,26.42,26.5,26.39,26.49,191633.0,23.4965,23.5677,23.4698,23.5588,191633.0
2019-12-05 12:10:00,26.5,26.5,26.44,26.49,132047.0,23.5677,23.5677,23.5143,23.5588,132047.0
2019-12-05 12:20:00,26.49,26.49,26.45,26.48,115608.0,23.5588,23.5588,23.5232,23.5499,115608.0
2019-12-05 12:30:00,26.48,26.5,26.45,26.49,156718.0,23.5499,23.5677,23.5232,23.5588,156718.0
2019-12-05 12:40:00,26.49,26.49,26.34,26.41,290239.0,23.5588,23.5588,23.4254,23.4876,290239.0
2019-12-05 12:50:00,26.41,26.42,26.37,26.4,170688.0,23.4876,23.4965,23.4521,23.4787,170688.0
2019-12-05 13:00:00,26.39,26.4,26.3,26.39,178089.0,23.4698,23.4787,23.3898,23.4698,178089.0
2019-12-05 13:10:00,26.39,26.4,26.31,26.39,136848.0,23.4698,23.4787,23.3987,23.4698,136848.0
2019-12-05 13:20:00,26.4,26.4,26.34,26.39,116834.0,23.4787,23.4787,23.4254,23.4698,116834.0
2019-12-05 13:30:00,26.39,26.6,26.38,26.6,244126.0,23.4698,23.6566,23.4609,23.6566,244126.0
2019-12-05 13:40:00,26.59,26.74,26.59,26.73,172795.0,23.6477,23.7811,23.6477,23.7722,172795.0
2019-12-05 13:50:00,26.73,26.84,26.7,26.84,195187.0,23.7722,23.87,23.7455,23.87,195187.0
2019-12-05 14:00:00,26.84,26.89,26.66,26.68,224579.0,23.87,23.9145,23.71,23.7277,224579.0
2019-12-05 14:10:00,26.68,26.76,26.64,26.71,137381.0,23.7277,23.7989,23.6922,23.7544,137381.0
2019-12-05 14:20:00,26.71,26.71,26.65,26.66,121396.0,23.7544,23.7544,23.7011,23.71,121396.0
2019-12-05 14:30:00,26.66,26.69,26.61,26.67,114563.0,23.71,23.7366,23.6655,23.7189,114563.0
2019-12-05 14:40:00,26.67,26.72,26.64,26.69,151373.0,23.7189,23.7633,23.6922,23.7366,151373.0
2019-12-05 14:50:00,26.69,26.72,26.57,26.67,258890.0,23.7366,23.7633,23.6299,23.7189,258890.0
2019-12-05 15:00:00,26.67,26.83,26.66,26.82,284321.0,23.7189,23.8611,23.71,23.8523,284321.0
2019-12-05 15:10:00,26.82,26.85,26.78,26.82,217345.0,23.8523,23.8789,23.8167,23.8523,217345.0
2019-12-05 15:20:00,26.82,26.86,26.8,26.85,190311.0,23.8523,23.8878,23.8345,23.8789,190311.0
2019-12-05 15:30:00,26.85,26.86,26.76,26.8,302624.0,23.8789,23.8878,23.7989,23.8345,302624.0
2019-12-05 15:40:00,26.8,26.83,26.77,26.8,279801.0,23.8345,23.8611,23.8078,23.8345,279801.0
2019-12-05 15:50:00,26.8,26.81,26.75,26.81,1064609.0,23.8345,23.8434,23.79,23.8434,1064609.0
2019-12-06 09:30:00,26.88,27.24,26.86,26.97,415234.0,23.9056,24.2258,23.8878,23.9857,415234.0
2019-12-06 09:40:00,26.97,27.08,26.93,27.06,207685.0,23.9857,24.0835,23.9501,24.0657,207685.0
2019-12-06 09:50:00,27.07,27.13,26.99,27.05,240376.0,24.0746,24.128,24.0034,24.0568,240376.0
2019-12-06 10:00:00,27.05,27.07,27.0,27.04,264851.0,24.0568,24.0746,24.0123,24.0479,264851.0
2019-12-06 10:10:00,27.05,27.11,27.03,27.08,358769.0,24.0568,24.1102,24.039,24.0835,358769.0
2019-12-06 10:20:00,27.08,27.2,27.06,27.19,248926.0,24.0835,24.1902,24.0657,24.1813,248926.0
2019-12-06 10:30:00,27.19,27.3,27.15,27.28,217680.0,24.1813,24.2791,24.1457,24.2614,217680.0
2019-12-06 10:40:00,27.28,27.37,27.27,27.32,216021.0,24.2614,24.3414,24.2525,24.2969,216021.0
2019-12-06 10:50:00,27.32,27.42,27.29,27.4,324103.0,24.2969,24.3859,24.2702,24.3681,324103.0
2019-12-06 11:00:00,27.4,27.44,27.34,27.4,337942.0,24.3681,24.4037,24.3147,24.3681,337942.0
2019-12-06 11:10:00,27.4,27.45,27.31,27.32,211000.0,24.3681,24.4125,24.288,24.2969,211000.0
2019-12-06 11:20:00,27.32,27.39,27.31,27.33,164759.0,24.2969,24.3592,24.288,24.3058,164759.0
2019-12-06 11:30:00,27.34,27.36,27.29,27.29,169220.0,24.3147,24.3325,24.2702,24.2702,169220.0
2019-12-06 11:40:00,27.3,27.34,27.28,27.28,173176.0,24.2791,24.3147,24.2614,24.2614,173176.0
2019-12-06 11:50:00,27.28,27.29,27.24,27.28,201666.0,24.2614,24.2702,24.2258,24.2614,201666.0
2019-12-06 12:00:00,27.28,27.34,27.25,27.31,106904.0,24.2614,24.3147,24.2347,24.288,106904.0
2019-12-06 12:10:00,27.31,27.37,27.31,27.35,96159.0,24.288,24.3414,24.288,24.3236,96159.0
2019-12-06 12:20:00,27.34,27.35,27.29,27.32,116193.0,24.3147,24.3236,24.2702,24.2969,116193.0
2019-12-06 12:30:00,27.32,27.38,27.3,27.38,236131.0,24.2969,24.3503,24.2791,24.3503,236131.0
2019-12-06 12:40:00,27.38,27.44,27.38,27.44,114778.0,24.3503,24.4037,24.3503,24.4037,114778.0
2019-12-06 12:50:00,27.44,27.48,27.43,27.47,105593.0,24.4037,24.4392,24.3948,24.4303,105593.0
2019-12-06 13:00:00,27.48,27.55,27.47,27.5,234213.0,24.4392,24.5015,24.4303,24.457,234213.0
2019-12-06 13:10:00,27.51,27.51,27.46,27.49,121801.0,24.4659,24.4659,24.4214,24.4481,121801.0
2019-12-06 13:20:00,27.5,27.51,27.48,27.49,97772.0,24.457,24.4659,24.4392,24.4481,97772.0
2019-12-06 13:30:00,27.48,27.57,27.47,27.55,130546.0,24.4392,24.5193,24.4303,24.5015,130546.0
2019-12-06 13:40:00,27.56,27.57,27.46,27.47,107191.0,24.5104,24.5193,24.4214,24.4303,107191.0
2019-12-06 13:50:00,27.48,27.49,27.43,27.46,177488.0,24.4392,24.4481,24.3948,24.4214,177488.0
2019-12-06 14:00:00,27.46,27.48,27.44,27.48,73174.0,24.4214,24.4392,24.4037,24.4392,73174.0
2019-12-06 14:10:00,27.48,27.52,27.46,27.46,110171.0,24.4392,24.4748,24.4214,24.4214,110171.0
2019-12-06 14:20:00,27.46,27.55,27.46,27.53,143248.0,24.4214,24.5015,24.4214,24.4837,143248.0
2019-12-06 14:30:00,27.53,27.54,27.47,27.5,174437.0,24.4837,24.4926,24.4303,24.457,174437.0
2019-12-06 14:40:00,27.49,27.51,27.48,27.49,161748.0,24.4481,24.4659,24.4392,24.4481,161748.0
2019-12-06 14:50:00,27.48,27.54,27.48,27.54,102095.0,24.4392,24.4926,24.4392,24.4926,102095.0
2019-12-06 15:00:00,27.54,27.55,27.48,27.51,136132.0,24.4926,24.5015,24.4392,24.4659,136132.0
2019-12-06 15:10:00,27.51,27.54,27.45,27.46,182212.0,24.4659,24.4926,24.4125,24.4214,182212.0
2019-12-06 15:20:00,27.46,27.49,27.45,27.49,167204.0,24.4214,24.4481,24.4125,24.4481,167204.0
2019-12-06 15:30:00,27.49,27.54,27.48,27.48,292583.0,24.4481,24.4926,24.4392,24.4392,292583.0
2019-12-06 15:40:00,27.48,27.5,27.44,27.44,279969.0,24.4392,24.457,24.4037,24.4037,279969.0
2019-12-06 15:50:00,27.44,27.49,27.42,27.49,710827.0,24.4037,24.4481,24.3859,24.4481,710827.0
2019-12-09 09:30:00,27.43,27.49,27.28,27.41,194502.0,24.3948,24.4481,24.2614,24.377,194502.0
2019-12-09 09:40:00,27.41,27.52,27.4,27.52,99262.0,24.377,24.4748,24.3681,24.4748,99262.0
2019-12-09 09:50:00,27.52,27.61,27.5,27.53,152376.0,24.4748,24.5548,24.457,24.4837,152376.0
2019-12-09 10:00:00,27.52,27.55,27.4,27.54,128637.0,24.4748,24.5015,24.3681,24.4926,128637.0
2019-12-09 10:10:00,27.54,27.59,27.52,27.58,123185.0,24.4926,24.5371,24.4748,24.5282,123185.0
2019-12-09 10:20:00,27.58,27.62,27.56,27.62,92414.0,24.5282,24.5637,24.5104,24.5637,92414.0
2019-12-09 10:30:00,27.62,27.64,27.57,27.63,123146.0,24.5637,24.5815,24.5193,24.5726,123146.0
2019-12-09 10:40:00,27.62,27.67,27.6,27.66,74616.0,24.5637,24.6082,24.5459,24.5993,74616.0
2019-12-09 10:50:00,27.67,27.71,27.66,27.71,72544.0,24.6082,24.6438,24.5993,24.6438,72544.0
2019-12-09 11:00:00,27.71,27.74,27.69,27.71,108284.0,24.6438,24.6705,24.626,24.6438,108284.0
2019-12-09 11:10:00,27.71,27.78,27.71,27.75,95388.0,24.6438,24.706,24.6438,24.6793,95388.0
2019-12-09 11:20:00,27.76,27.78,27.73,27.76,74869.0,24.6882,24.706,24.6616,24.6882,74869.0
2019-12-09 11:30:00,27.76,27.8,27.72,27.73,126157.0,24.6882,24.7238,24.6527,24.6616,126157.0
2019-12-09 11:40:00,27.72,27.73,27.69,27.71,69165.0,24.6527,24.6616,24.626,24.6438,69165.0
2019-12-09 11:50:00,27.71,27.73,27.7,27.71,62575.0,24.6438,24.6616,24.6349,24.6438,62575.0
2019-12-09 12:00:00,27.72,27.72,27.66,27.68,105464.0,24.6527,24.6527,24.5993,24.6171,105464.0
2019-12-09 12:10:00,27.69,27.7,27.65,27.68,57156.0,24.626,24.6349,24.5904,24.6171,57156.0
2019-12-09 12:20:00,27.68,27.7,27.65,27.68,66057.0,24.6171,24.6349,24.5904,24.6171,66057.0
2019-12-09 12:30:00,27.67,27.68,27.64,27.67,63608.0,24.6082,24.6171,24.5815,24.6082,63608.0
2019-12-09 12:40:00,27.67,27.71,27.66,27.67,63727.0,24.6082,24.6438,24.5993,24.6082,63727.0
2019-12-09 12:50:00,27.67,27.68,27.64,27.68,61417.0,24.6082,24.6171,24.5815,24.6171,61417.0
2019-12-09 13:00:00,27.68,27.71,27.67,27.7,60045.0,24.6171,24.6438,24.6082,24.6349,60045.0
2019-12-09 13:10:00,27.71,27.75,27.69,27.75,151637.0,24.6438,24.6793,24.626,24.6793,151637.0
2019-12-09 13:20:00,27.75,27.75,27.71,27.73,75062.0,24.6793,24.6793,24.6438,24.6616,75062.0
2019-12-09 13:30:00,27.73,27.75,27.71,27.75,206216.0,24.6616,24.6793,24.6438,24.6793,206216.0
2019-12-09 13:40:00,27.75,27.78,27.74,27.78,91499.0,24.6793,24.706,24.6705,24.706,91499.0
2019-12-09 13:50:00,27.78,27.81,27.76,27.8,93137.0,24.706,24.7327,24.6882,24.7238,93137.0
2019-12-09 14:00:00,27.8,27.81,27.77,27.79,93987.0,24.7238,24.7327,24.6971,24.7149,93987.0
2019-12-09 14:10:00,27.79,27.83,27.79,27.82,69039.0,24.7149,24.7505,24.7149,24.7416,69039.0
2019-12-09 14:20:00,27.83,27.86,27.78,27.8,216288.0,24.7505,24.7772,24.706,24.7238,216288.0
2019-12-09 14:30:00,27.8,27.81,27.78,27.8,63818.0,24.7238,24.7327,24.706,24.7238,63818.0
2019-12-09 14:40:00,27.8,27.84,27.79,27.83,97363.0,24.7238,24.7594,24.7149,24.7505,97363.0
2019-12-09 14:50:00,27.83,27.85,27.81,27.85,112891.0,24.7505,24.7683,24.7327,24.7683,112891.0
2019-12-09 15:00:00,27.85,27.85,27.84,27.85,43849.0,24.7683,24.7683,24.7594,24.7683,43849.0
2019-12-09 15:10:00,27.85,27.85,27.84,27.85,81066.0,24.7683,24.7683,24.7594,24.7683,81066.0
2019-12-09 15:20:00,27.85,27.85,27.81,27.85,226972.0,24.7683,24.7683,24.7327,24.7683,226972.0
2019-12-09 15:30:00,27.84,27.87,27.84,27.86,301447.0,24.7594,24.7861,24.7594,24.7772,301447.0
2019-12-09 15:40:00,27.86,27.89,27.85,27.89,404650.0,24.7772,24.8039,24.7683,24.8039,404650.0
2019-12-09 15:50:00,27.88,27.89,27.81,27.83,771540.0,24.795,24.8039,24.7327,24.7505,771540.0
2019-12-10 09:30:00,27.59,27.73,27.55,27.68,332515.0,24.5371,24.6616,24.5015,24.6171,332515.0
2019-12-10 09:40:00,27.68,27.77,27.67,27.77,216356.0,24.6171,24.6971,24.6082,24.6971,216356.0
2019-12-10 09:50:00,27.77,27.86,27.77,27.8,273754.0,24.6971,24.7772,24.6971,24.7238,273754.0
2019-12-10 10:00:00,27.8,27.94,27.78,27.94,170645.0,24.7238,24.8483,24.706,24.8483,170645.0
2019-12-10 10:10:00,27.94,27.96,27.84,27.92,533622.0,24.8483,24.8661,24.7594,24.8305,533622.0
2019-12-10 10:20:00,27.93,27.96,27.9,27.9,196690.0,24.8394,24.8661,24.8127,24.8127,196690.0
2019-12-10 10:30:00,27.9,27.9,27.82,27.89,151883.0,24.8127,24.8127,24.7416,24.8039,151883.0
2019-12-10 10:40:00,27.9,27.92,27.84,27.91,74461.0,24.8127,24.8305,24.7594,24.8216,74461.0
2019-12-10 10:50:00,27.91,27.91,27.86,27.9,86167.0,24.8216,24.8216,24.7772,24.8127,86167.0
2019-12-10 11:00:00,27.91,27.95,27.85,27.93,278013.0,24.8216,24.8572,24.7683,24.8394,278013.0
2019-12-10 11:10:00,27.92,27.94,27.86,27.87,92507.0,24.8305,24.8483,24.7772,24.7861,92507.0
2019-12-10 11:20:00,27.87,27.88,27.85,27.87,68195.0,24.7861,24.795,24.7683,24.7861,68195.0
2019-12-10 11:30:00,27.87,27.9,27.85,27.89,83505.0,24.7861,24.8127,24.7683,24.8039,83505.0
2019-12-10 11:40:00,27.89,27.93,27.87,27.92,81616.0,24.8039,24.8394,24.7861,24.8305,81616.0
2019-12-10 11:50:00,27.92,27.98,27.9,27.92,159477.0,24.8305,24.8839,24.8127,24.8305,159477.0
2019-12-10 12:00:00,27.92,27.97,27.89,27.93,107167.0,24.8305,24.875,24.8039,24.8394,107167.0
2019-12-10 12:10:00,27.93,27.98,27.92,27.98,78019.0,24.8394,24.8839,24.8305,24.8839,78019.0
2019-12-10 12:20:00,27.98,28.0,27.93,27.95,207928.0,24.8839,24.9017,24.8394,24.8572,207928.0
2019-12-10 12:30:00,27.96,27.98,27.92,27.93,108538.0,24.8661,24.8839,24.8305,24.8394,108538.0
2019-12-10 12:40:00,27.92,27.95,27.91,27.93,52631.0,24.8305,24.8572,24.8216,24.8394,52631.0
2019-12-10 12:50:00,27.94,27.97,27.91,27.95,97691.0,24.8483,24.875,24.8216,24.8572,97691.0
2019-12-10 13:00:00,27.95,27.95,27.92,27.95,81782.0,24.8572,24.8572,24.8305,24.8572,81782.0
2019-12-10 13:10:00,27.95,27.99,27.93,27.95,84996.0,24.8572,24.8928,24.8394,24.8572,84996.0
2019-12-10 13:20:00,27.95,27.99,27.95,27.98,133327.0,24.8572,24.8928,24.8572,24.8839,133327.0
2019-12-10 13:30:00,27.98,28.0,27.96,27.97,169279.0,24.8839,24.9017,24.8661,24.875,169279.0
2019-12-10 13:40:00,27.97,27.97,27.81,27.81,85021.0,24.875,24.875,24.7327,24.7327,85021.0
2019-12-10 13:50:00,27.82,27.86,27.8,27.86,50332.0,24.7416,24.7772,24.7238,24.7772,50332.0
2019-12-10 14:00:00,27.86,27.89,27.84,27.89,100435.0,24.7772,24.8039,24.7594,24.8039,100435.0
2019-12-10 14:10:00,27.89,27.91,27.87,27.88,66211.0,24.8039,24.8216,24.7861,24.795,66211.0
2019-12-10 14:20:00,27.89,27.9,27.83,27.84,83182.0,24.8039,24.8127,24.7505,24.7594,83182.0
2019-12-10 14:30:00,27.85,27.86,27.84,27.86,41357.0,24.7683,24.7772,24.7594,24.7772,41357.0
2019-12-10 14:40:00,27.86,27.87,27.84,27.86,60988.0,24.7772,24.7861,24.7594,24.7772,60988.0
2019-12-10 14:50:00,27.86,27.89,27.85,27.88,110147.0,24.7772,24.8039,24.7683,24.795,110147.0
2019-12-10 15:00:00,27.89,27.89,27.76,27.79,167470.0,24.8039,24.8039,24.6882,24.7149,167470.0
2019-12-10 15:10:00,27.79,27.84,27.78,27.83,127779.0,24.7149,24.7594,24.706,24.7505,127779.0
2019-12-10 15:20:00,27.83,27.9,27.82,27.89,179632.0,24.7505,24.8127,24.7416,24.8039,179632.0
2019-12-10 15:30:00,27.89,27.91,27.83,27.83,245306.0,24.8039,24.8216,24.7505,24.7505,245306.0
2019-12-10 15:40:00,27.84,27.87,27.82,27.86,226906.0,24.7594,24.7861,24.7416,24.7772,226906.0
2019-12-10 15:50:00,27.85,27.93,27.84,27.89,587690.0,24.7683,24.8394,24.7594,24.8039,587690.0
2019-12-11 09:30:00,28.0,28.06,27.81,28.02,310419.0,24.9017,24.955,24.7327,24.9195,310419.0
2019-12-11 09:40:00,28.03,28.03,27.85,27.89,87999.0,24.9284,24.9284,24.7683,24.8039,87999.0
2019-12-11 09:50:00,27.88,27.89,27.76,27.78,134365.0,24.795,24.8039,24.6882,24.706,134365.0
2019-12-11 10:00:00,27.78,27.81,27.74,27.78,149777.0,24.706,24.7327,24.6705,24.706,149777.0
2019-12-11 10:10:00,27.78,27.78,27.71,27.72,79770.0,24.706,24.706,24.6438,24.6527,79770.0
2019-12-11 10:20:00,27.71,27.72,27.66,27.67,104209.0,24.6438,24.6527,24.5993,24.6082,104209.0
2019-12-11 10:30:00,27.66,27.71,27.62,27.7,95059.0,24.5993,24.6438,24.5637,24.6349,95059.0
2019-12-11 10:40:00,27.7,27.7,27.67,27.7,62323.0,24.6349,24.6349,24.6082,24.6349,62323.0
2019-12-11 10:50:00,27.7,27.77,27.69,27.77,60501.0,24.6349,24.6971,24.626,24.6971,60501.0
2019-12-11 11:00:00,27.77,27.84,27.74,27.83,340271.0,24.6971,24.7594,24.6705,24.7505,340271.0
2019-12-11 11:10:00,27.83,27.83,27.81,27.82,90213.0,24.7505,24.7505,24.7327,24.7416,90213.0
2019-12-11 11:20:00,27.83,27.83,27.77,27.79,166797.0,24.7505,24.7505,24.6971,24.7149,166797.0
2019-12-11 11:30:00,27.79,27.9,27.78,27.9,64762.0,24.7149,24.8127,24.706,24.8127,64762.0
2019-12-11 11:40:00,27.9,27.9,27.88,27.89,57204.0,24.8127,24.8127,24.795,24.8039,57204.0
2019-12-11 11:50:00,27.89,27.93,27.86,27.87,96844.0,24.8039,24.8394,24.7772,24.7861,96844.0
2019-12-11 12:00:00,27.87,27.94,27.85,27.94,56949.0,24.7861,24.8483,24.7683,24.8483,56949.0
2019-12-11 12:10:00,27.94,27.96,27.91,27.92,128162.0,24.8483,24.8661,24.8216,24.8305,128162.0
2019-12-11 12:20:00,27.93,27.99,27.92,27.99,47796.0,24.8394,24.8928,24.8305,24.8928,47796.0
2019-12-11 12:30:00,27.99,28.0,27.95,27.98,84722.0,24.8928,24.9017,24.8572,24.8839,84722.0
2019-12-11 12:40:00,27.98,28.02,27.96,27.99,81556.0,24.8839,24.9195,24.8661,24.8928,81556.0
2019-12-11 12:50:00,27.99,27.99,27.95,27.96,39271.0,24.8928,24.8928,24.8572,24.8661,39271.0
2019-12-11 13:00:00,27.97,27.99,27.96,27.99,39248.0,24.875,24.8928,24.8661,24.8928,39248.0
2019-12-11 13:10:00,27.99,28.0,27.95,27.96,84296.0,24.8928,24.9017,24.8572,24.8661,84296.0
2019-12-11 13:20:00,27.96,28.02,27.96,28.02,53153.0,24.8661,24.9195,24.8661,24.9195,53153.0
2019-12-11 13:30:00,28.02,28.02,27.96,27.96,60151.0,24.9195,24.9195,24.8661,24.8661,60151.0
2019-12-11 13:40:00,27.96,28.01,27.95,28.0,50561.0,24.8661,24.9106,24.8572,24.9017,50561.0
2019-12-11 13:50:00,28.0,28.04,28.0,28.04,77360.0,24.9017,24.9373,24.9017,24.9373,77360.0
2019-12-11 14:00:00,28.04,28.06,28.0,28.04,113394.0,24.9373,24.955,24.9017,24.9373,113394.0
2019-12-11 14:10:00,28.04,28.06,28.01,28.02,82734.0,24.9373,24.955,24.9106,24.9195,82734.0
2019-12-11 14:20:00,28.02,28.04,28.01,28.02,70625.0,24.9195,24.9373,24.9106,24.9195,70625.0
2019-12-11 14:30:00,28.02,28.08,28.01,28.05,110914.0,24.9195,24.9728,24.9106,24.9462,110914.0
2019-12-11 14:40:00,28.05,28.06,28.03,28.05,57726.0,24.9462,24.955,24.9284,24.9462,57726.0
2019-12-11 14:50:00,28.05,28.08,28.04,28.05,74636.0,24.9462,24.9728,24.9373,24.9462,74636.0
2019-12-11 15:00:00,28.06,28.07,28.02,28.06,88743.0,24.955,24.9639,24.9195,24.955,88743.0
2019-12-11 15:10:00,28.05,28.06,27.99,28.02,83668.0,24.9462,24.955,24.8928,24.9195,83668.0
2019-12-11 15:20:00,28.02,28.03,27.98,28.01,116240.0,24.9195,24.9284,24.8839,24.9106,116240.0
2019-12-11 15:30:00,28.01,28.02,27.98,28.0,170674.0,24.9106,24.9195,24.8839,24.9017,170674.0
2019-12-11 15:40:00,28.0,28.01,27.99,28.0,129487.0,24.9017,24.9106,24.8928,24.9017,129487.0
2019-12-11 15:50:00,28.0,28.05,27.99,28.01,502388.0,24.9017,24.9462,24.8928,24.9106,502388.0
2019-12-12 09:30:00,28.27,28.33,28.14,28.3,382408.0,25.1418,25.1952,25.0262,25.1685,382408.0
2019-12-12 09:40:00,28.3,28.37,28.27,28.31,155205.0,25.1685,25.2307,25.1418,25.1774,155205.0
2019-12-12 09:50:00,28.32,28.39,28.27,28.37,161626.0,25.1863,25.2485,25.1418,25.2307,161626.0
2019-12-12 10:00:00,28.38,28.5,28.37,28.49,324363.0,25.2396,25.3464,25.2307,25.3375,324363.0
2019-12-12 10:10:00,28.5,28.58,28.47,28.57,356822.0,25.3464,25.4175,25.3197,25.4086,356822.0
2019-12-12 10:20:00,28.57,28.59,28.49,28.54,171027.0,25.4086,25.4264,25.3375,25.3819,171027.0
2019-12-12 10:30:00,28.55,28.55,28.42,28.45,136863.0,25.3908,25.3908,25.2752,25.3019,136863.0
2019-12-12 10:40:00,28.45,28.46,28.4,28.43,110895.0,25.3019,25.3108,25.2574,25.2841,110895.0
2019-12-12 10:50:00,28.42,28.46,28.4,28.42,130164.0,25.2752,25.3108,25.2574,25.2752,130164.0
2019-12-12 11:00:00,28.42,28.43,28.37,28.37,79143.0,25.2752,25.2841,25.2307,25.2307,79143.0
2019-12-12 11:10:00,28.38,28.4,28.36,28.36,65673.0,25.2396,25.2574,25.2218,25.2218,65673.0
2019-12-12 11:20:00,28.36,28.4,28.34,28.4,69154.0,25.2218,25.2574,25.2041,25.2574,69154.0
2019-12-12 11:30:00,28.4,28.44,28.34,28.34,127222.0,25.2574,25.293,25.2041,25.2041,127222.0
2019-12-12 11:40:00,28.34,28.35,28.26,28.3,110954.0,25.2041,25.213,25.1329,25.1685,110954.0
2019-12-12 11:50:00,28.3,28.3,28.25,28.27,93665.0,25.1685,25.1685,25.124,25.1418,93665.0
2019-12-12 12:00:00,28.26,28.27,28.22,28.26,64253.0,25.1329,25.1418,25.0973,25.1329,64253.0
2019-12-12 12:10:00,28.26,28.28,28.23,28.25,121854.0,25.1329,25.1507,25.1062,25.124,121854.0
2019-12-12 12:20:00,28.25,28.27,28.17,28.19,109810.0,25.124,25.1418,25.0529,25.0707,109810.0
2019-12-12 12:30:00,28.19,28.23,28.17,28.22,82182.0,25.0707,25.1062,25.0529,25.0973,82182.0
2019-12-12 12:40:00,28.21,28.23,28.2,28.21,53482.0,25.0884,25.1062,25.0796,25.0884,53482.0
2019-12-12 12:50:00,28.21,28.21,28.15,28.17,61811.0,25.0884,25.0884,25.0351,25.0529,61811.0
2019-12-12 13:00:00,28.17,28.2,28.15,28.18,57977.0,25.0529,25.0796,25.0351,25.0618,57977.0
2019-12-12 13:10:00,28.18,28.21,28.17,28.2,50605.0,25.0618,25.0884,25.0529,25.0796,50605.0
2019-12-12 13:20:00,28.2,28.2,28.17,28.2,41611.0,25.0796,25.0796,25.0529,25.0796,41611.0
2019-12-12 13:30:00,28.2,28.2,28.14,28.14,159927.0,25.0796,25.0796,25.0262,25.0262,159927.0
2019-12-12 13:40:00,28.14,28.22,28.14,28.19,97416.0,25.0262,25.0973,25.0262,25.0707,97416.0
2019-12-12 13:50:00,28.19,28.24,28.18,28.23,54304.0,25.0707,25.1151,25.0618,25.1062,54304.0
2019-12-12 14:00:00,28.23,28.24,28.19,28.2,73073.0,25.1062,25.1151,25.0707,25.0796,73073.0
2019-12-12 14:10:00,28.21,28.24,28.2,28.22,51802.0,25.0884,25.1151,25.0796,25.0973,51802.0
2019-12-12 14:20:00,28.22,28.28,28.22,28.27,72714.0,25.0973,25.1507,25.0973,25.1418,72714.0
2019-12-12 14:30:00,28.27,28.35,28.26,28.32,125999.0,25.1418,25.213,25.1329,25.1863,125999.0
2019-12-12 14:40:00,28.32,28.33,28.29,28.3,74201.0,25.1863,25.1952,25.1596,25.1685,74201.0
2019-12-12 14:50:00,28.3,28.34,28.28,28.34,79909.0,25.1685,25.2041,25.1507,25.2041,79909.0
2019-12-12 15:00:00,28.34,28.35,28.29,28.3,93015.0,25.2041,25.213,25.1596,25.1685,93015.0
2019-12-12 15:10:00,28.3,28.31,28.24,28.29,101397.0,25.1685,25.1774,25.1151,25.1596,101397.0
2019-12-12 15:20:00,28.29,28.29,28.23,28.26,86291.0,25.1596,25.1596,25.1062,25.1329,86291.0
2019-12-12 15:30:00,28.26,28.26,28.2,28.23,167732.0,25.1329,25.1329,25.0796,25.1062,167732.0
2019-12-12 15:40:00,28.23,28.28,28.22,28.26,276384.0,25.1062,25.1507,25.0973,25.1329,276384.0
2019-12-12 15:50:00,28.26,28.27,28.19,28.19,494724.0,25.1329,25.1418,25.0707,25.0707,494724.0
2019-12-13 09:30:00,28.16,28.17,27.99,28.07,159091.0,25.044,25.0529,24.8928,24.9639,159091.0
2019-12-13 09:40:00,28.07,28.07,27.93,27.95,121323.0,24.9639,24.9639,24.8394,24.8572,121323.0
2019-12-13 09:50:00,27.94,28.04,27.94,28.02,77094.0,24.8483,24.9373,24.8483,24.9195,77094.0
2019-12-13 10:00:00,28.02,28.17,27.99,28.13,153655.0,24.9195,25.0529,24.8928,25.0173,153655.0
2019-12-13 10:10:00,28.13,28.17,28.04,28.07,181496.0,25.0173,25.0529,24.9373,24.9639,181496.0
2019-12-13 10:20:00,28.07,28.12,27.99,27.99,135527.0,24.9639,25.0084,24.8928,24.8928,135527.0
2019-12-13 10:30:00,28.0,28.0,27.94,27.95,112179.0,24.9017,24.9017,24.8483,24.8572,112179.0
2019-12-13 10:40:00,27.94,28.01,27.94,27.97,98880.0,24.8483,24.9106,24.8483,24.875,98880.0
2019-12-13 10:50:00,27.97,27.98,27.91,27.93,99177.0,24.875,24.8839,24.8216,24.8394,99177.0
2019-12-13 11:00:00,27.92,27.95,27.89,27.93,104087.0,24.8305,24.8572,24.8039,24.8394,104087.0
2019-12-13 11:10:00,27.93,27.94,27.85,27.9,287824.0,24.8394,24.8483,24.7683,24.8127,287824.0
2019-12-13 11:20:00,27.9,27.99,27.89,27.99,76844.0,24.8127,24.8928,24.8039,24.8928,76844.0
2019-12-13 11:30:00,27.99,27.99,27.88,27.89,102101.0,24.8928,24.8928,24.795,24.8039,102101.0
2019-12-13 11:40:00,27.89,27.9,27.85,27.87,119599.0,24.8039,24.8127,24.7683,24.7861,119599.0
2019-12-13 11:50:00,27.87,27.93,27.86,27.92,98452.0,24.7861,24.8394,24.7772,24.8305,98452.0
2019-12-13 12:00:00,27.92,28.0,27.91,27.95,141170.0,24.8305,24.9017,24.8216,24.8572,141170.0
2019-12-13 12:10:00,27.95,27.97,27.93,27.96,46053.0,24.8572,24.875,24.8394,24.8661,46053.0
2019-12-13 12:20:00,27.96,28.06,27.95,28.05,180224.0,24.8661,24.955,24.8572,24.9462,180224.0
2019-12-13 12:30:00,28.05,28.07,28.04,28.07,55247.0,24.9462,24.9639,24.9373,24.9639,55247.0
2019-12-13 12:40:00,28.07,28.07,28.04,28.05,42332.0,24.9639,24.9639,24.9373,24.9462,42332.0
2019-12-13 12:50:00,28.05,28.07,28.02,28.07,53357.0,24.9462,24.9639,24.9195,24.9639,53357.0
2019-12-13 13:00:00,28.07,28.12,28.07,28.1,93814.0,24.9639,25.0084,24.9639,24.9906,93814.0
2019-12-13 13:10:00,28.11,28.11,28.07,28.08,98216.0,24.9995,24.9995,24.9639,24.9728,98216.0
2019-12-13 13:20:00,28.07,28.08,28.04,28.06,126792.0,24.9639,24.9728,24.9373,24.955,126792.0
2019-12-13 13:30:00,28.07,28.07,28.03,28.05,81084.0,24.9639,24.9639,24.9284,24.9462,81084.0
2019-12-13 13:40:00,28.06,28.07,28.05,28.05,53452.0,24.955,24.9639,24.9462,24.9462,53452.0
2019-12-13 13:50:00,28.05,28.07,28.02,28.05,73299.0,24.9462,24.9639,24.9195,24.9462,73299.0
2019-12-13 14:00:00,28.05,28.06,28.0,28.03,475399.0,24.9462,24.955,24.9017,24.9284,475399.0
2019-12-13 14:10:00,28.03,28.03,27.96,27.96,108767.0,24.9284,24.9284,24.8661,24.8661,108767.0
2019-12-13 14:20:00,27.96,27.97,27.92,27.94,84186.0,24.8661,24.875,24.8305,24.8483,84186.0
2019-12-13 14:30:00,27.94,28.01,27.93,28.0,131764.0,24.8483,24.9106,24.8394,24.9017,131764.0
2019-12-13 14:40:00,28.0,28.03,27.99,28.0,157608.0,24.9017,24.9284,24.8928,24.9017,157608.0
2019-12-13 14:50:00,27.99,28.0,27.96,27.99,72603.0,24.8928,24.9017,24.8661,24.8928,72603.0
2019-12-13 15:00:00,27.99,28.02,27.99,28.01,78467.0,24.8928,24.9195,24.8928,24.9106,78467.0
2019-12-13 15:10:00,28.0,28.01,27.97,28.0,262756.0,24.9017,24.9106,24.875,24.9017,262756.0
2019-12-13 15:20:00,28.0,28.02,27.99,28.01,132476.0,24.9017,24.9195,24.8928,24.9106,132476.0
2019-12-13 15:30:00,28.0,28.03,27.99,28.03,169891.0,24.9017,24.9284,24.8928,24.9284,169891.0
2019-12-13 15:40:00,28.03,28.04,28.0,28.02,190136.0,24.9284,24.9373,24.9017,24.9195,190136.0
2019-12-13 15:50:00,28.02,28.12,28.02,28.09,747435.0,24.9195,25.0084,24.9195,24.9817,747435.0
2019-12-16 09:30:00,28.15,28.23,27.96,27.98,295546.0,25.0351,25.1062,24.8661,24.8839,295546.0
2019-12-16 09:40:00,27.98,28.04,27.95,28.03,182998.0,24.8839,24.9373,24.8572,24.9284,182998.0
2019-12-16 09:50:00,28.04,28.05,27.97,28.0,120785.0,24.9373,24.9462,24.875,24.9017,120785.0
2019-12-16 10:00:00,28.0,28.05,27.99,28.01,231158.0,24.9017,24.9462,24.8928,24.9106,231158.0
2019-12-16 10:10:00,28.02,28.08,27.97,28.08,159728.0,24.9195,24.9728,24.875,24.9728,159728.0
2019-12-16 10:20:00,28.08,28.08,28.02,28.03,115787.0,24.9728,24.9728,24.9195,24.9284,115787.0
2019-12-16 10:30:00,28.03,28.06,27.99,28.05,246792.0,24.9284,24.955,24.8928,24.9462,246792.0
2019-12-16 10:40:00,28.05,28.06,27.96,28.0,148620.0,24.9462,24.955,24.8661,24.9017,148620.0
2019-12-16 10:50:00,28.0,28.02,27.99,28.02,74750.0,24.9017,24.9195,24.8928,24.9195,74750.0
2019-12-16 11:00:00,28.02,28.06,28.01,28.03,97779.0,24.9195,24.955,24.9106,24.9284,97779.0
2019-12-16 11:10:00,28.02,28.08,28.0,28.05,288644.0,24.9195,24.9728,24.9017,24.9462,288644.0
2019-12-16 11:20:00,28.05,28.09,28.04,28.08,141264.0,24.9462,24.9817,24.9373,24.9728,141264.0
2019-12-16 11:30:00,28.08,28.17,28.05,28.16,188892.0,24.9728,25.0529,24.9462,25.044,188892.0
2019-12-16 11:40:00,28.16,28.18,28.11,28.13,112032.0,25.044,25.0618,24.9995,25.0173,112032.0
2019-12-16 11:50:00,28.13,28.2,28.11,28.18,85290.0,25.0173,25.0796,24.9995,25.0618,85290.0
2019-12-16 12:00:00,28.19,28.2,28.17,28.18,56190.0,25.0707,25.0796,25.0529,25.0618,56190.0
2019-12-16 12:10:00,28.18,28.19,28.14,28.19,71512.0,25.0618,25.0707,25.0262,25.0707,71512.0
2019-12-16 12:20:00,28.19,28.2,28.16,28.17,112256.0,25.0707,25.0796,25.044,25.0529,112256.0
2019-12-16 12:30:00,28.16,28.17,28.13,28.17,50535.0,25.044,25.0529,25.0173,25.0529,50535.0
2019-12-16 12:40:00,28.17,28.19,28.16,28.18,66248.0,25.0529,25.0707,25.044,25.0618,66248.0
2019-12-16 12:50:00,28.18,28.2,28.17,28.17,100628.0,25.0618,25.0796,25.0529,25.0529,100628.0
2019-12-16 13:00:00,28.17,28.18,28.13,28.14,293172.0,25.0529,25.0618,25.0173,25.0262,293172.0
2019-12-16 13:10:00,28.14,28.19,28.13,28.18,126928.0,25.0262,25.0707,25.0173,25.0618,126928.0
2019-12-16 13:20:00,28.18,28.23,28.17,28.23,56472.0,25.0618,25.1062,25.0529,25.1062,56472.0
2019-12-16 13:30:00,28.23,28.23,28.17,28.22,117158.0,25.1062,25.1062,25.0529,25.0973,117158.0
2019-12-16 13:40:00,28.22,28.26,28.22,28.25,98116.0,25.0973,25.1329,25.0973,25.124,98116.0
2019-12-16 13:50:00,28.25,28.26,28.22,28.26,81980.0,25.124,25.1329,25.0973,25.1329,81980.0
2019-12-16 14:00:00,28.26,28.28,28.23,28.25,69778.0,25.1329,25.1507,25.1062,25.124,69778.0
2019-12-16 14:10:00,28.25,28.31,28.24,28.3,61370.0,25.124,25.1774,25.1151,25.1685,61370.0
2019-12-16 14:20:00,28.3,28.34,28.29,28.32,111718.0,25.1685,25.2041,25.1596,25.1863,111718.0
2019-12-16 14:30:00,28.32,28.32,28.29,28.29,59614.0,25.1863,25.1863,25.1596,25.1596,59614.0
2019-12-16 14:40:00,28.29,28.34,28.29,28.34,81070.0,25.1596,25.2041,25.1596,25.2041,81070.0
2019-12-16 14:50:00,28.34,28.34,28.31,28.32,75440.0,25.2041,25.2041,25.1774,25.1863,75440.0
2019-12-16 15:00:00,28.33,28.34,28.31,28.33,149216.0,25.1952,25.2041,25.1774,25.1952,149216.0
2019-12-16 15:10:00,28.33,28.37,28.32,28.33,170620.0,25.1952,25.2307,25.1863,25.1952,170620.0
2019-12-16 15:20:00,28.33,28.34,28.31,28.32,122086.0,25.1952,25.2041,25.1774,25.1863,122086.0
2019-12-16 15:30:00,28.32,28.34,28.31,28.33,188365.0,25.1863,25.2041,25.1774,25.1952,188365.0
2019-12-16 15:40:00,28.33,28.36,28.31,28.36,376010.0,25.1952,25.2218,25.1774,25.2218,376010.0
2019-12-16 15:50:00,28.36,28.37,28.31,28.31,468239.0,25.2218,25.2307,25.1774,25.1774,468239.0
2019-12-17 09:30:00,28.34,28.38,28.23,28.38,164810.0,25.2041,25.2396,25.1062,25.2396,164810.0
2019-12-17 09:40:00,28.38,28.54,28.37,28.51,200357.0,25.2396,25.3819,25.2307,25.3553,200357.0
2019-12-17 09:50:00,28.51,28.66,28.49,28.66,429867.0,25.3553,25.4887,25.3375,25.4887,429867.0
2019-12-17 10:00:00,28.67,28.74,28.64,28.68,268337.0,25.4975,25.5598,25.4709,25.5064,268337.0
2019-12-17 10:10:00,28.68,28.73,28.64,28.69,270443.0,25.5064,25.5509,25.4709,25.5153,270443.0
2019-12-17 10:20:00,28.7,28.72,28.64,28.64,148091.0,25.5242,25.542,25.4709,25.4709,148091.0
2019-12-17 10:30:00,28.64,28.67,28.49,28.49,144371.0,25.4709,25.4975,25.3375,25.3375,144371.0
2019-12-17 10:40:00,28.49,28.53,28.47,28.48,88844.0,25.3375,25.373,25.3197,25.3286,88844.0
2019-12-17 10:50:00,28.48,28.48,28.41,28.42,64438.0,25.3286,25.3286,25.2663,25.2752,64438.0
2019-12-17 11:00:00,28.42,28.44,28.37,28.4,99159.0,25.2752,25.293,25.2307,25.2574,99159.0
2019-12-17 11:10:00,28.39,28.4,28.35,28.36,79835.0,25.2485,25.2574,25.213,25.2218,79835.0
2019-12-17 11:20:00,28.36,28.41,28.33,28.41,102317.0,25.2218,25.2663,25.1952,25.2663,102317.0
2019-12-17 11:30:00,28.41,28.47,28.4,28.45,117558.0,25.2663,25.3197,25.2574,25.3019,117558.0
2019-12-17 11:40:00,28.45,28.47,28.44,28.46,67076.0,25.3019,25.3197,25.293,25.3108,67076.0
2019-12-17 11:50:00,28.47,28.5,28.45,28.5,70724.0,25.3197,25.3464,25.3019,25.3464,70724.0
2019-12-17 12:00:00,28.5,28.54,28.49,28.52,67181.0,25.3464,25.3819,25.3375,25.3641,67181.0
2019-12-17 12:10:00,28.52,28.62,28.51,28.59,349097.0,25.3641,25.4531,25.3553,25.4264,349097.0
2019-12-17 12:20:00,28.59,28.6,28.55,28.56,119240.0,25.4264,25.4353,25.3908,25.3997,119240.0
2019-12-17 12:30:00,28.57,28.62,28.55,28.61,190062.0,25.4086,25.4531,25.3908,25.4442,190062.0
2019-12-17 12:40:00,28.61,28.65,28.58,28.6,142169.0,25.4442,25.4798,25.4175,25.4353,142169.0
2019-12-17 12:50:00,28.6,28.62,28.59,28.61,101461.0,25.4353,25.4531,25.4264,25.4442,101461.0
2019-12-17 13:00:00,28.61,28.61,28.58,28.6,99376.0,25.4442,25.4442,25.4175,25.4353,99376.0
2019-12-17 13:10:00,28.59,28.62,28.59,28.62,71626.0,25.4264,25.4531,25.4264,25.4531,71626.0
2019-12-17 13:20:00,28.62,28.66,28.61,28.64,106950.0,25.4531,25.4887,25.4442,25.4709,106950.0
2019-12-17 13:30:00,28.63,28.63,28.59,28.62,130427.0,25.462,25.462,25.4264,25.4531,130427.0
2019-12-17 13:40:00,28.62,28.66,28.61,28.65,64584.0,25.4531,25.4887,25.4442,25.4798,64584.0
2019-12-17 13:50:00,28.65,28.7,28.64,28.66,116725.0,25.4798,25.5242,25.4709,25.4887,116725.0
2019-12-17 14:00:00,28.66,28.67,28.63,28.67,53240.0,25.4887,25.4975,25.462,25.4975,53240.0
2019-12-17 14:10:00,28.67,28.72,28.66,28.71,122282.0,25.4975,25.542,25.4887,25.5331,122282.0
2019-12-17 14:20:00,28.7,28.73,28.69,28.7,96957.0,25.5242,25.5509,25.5153,25.5242,96957.0
2019-12-17 14:30:00,28.7,28.71,28.68,28.71,85681.0,25.5242,25.5331,25.5064,25.5331,85681.0
2019-12-17 14:40:00,28.71,28.73,28.7,28.71,88535.0,25.5331,25.5509,25.5242,25.5331,88535.0
2019-12-17 14:50:00,28.71,28.72,28.7,28.71,79464.0,25.5331,25.542,25.5242,25.5331,79464.0
2019-12-17 15:00:00,28.71,28.72,28.62,28.65,122085.0,25.5331,25.542,25.4531,25.4798,122085.0
2019-12-17 15:10:00,28.65,28.7,28.64,28.7,155455.0,25.4798,25.5242,25.4709,25.5242,155455.0
2019-12-17 15:20:00,28.7,28.73,28.69,28.72,119101.0,25.5242,25.5509,25.5153,25.542,119101.0
2019-12-17 15:30:00,28.71,28.74,28.69,28.72,202947.0,25.5331,25.5598,25.5153,25.542,202947.0
2019-12-17 15:40:00,28.73,28.76,28.71,28.75,382533.0,25.5509,25.5776,25.5331,25.5687,382533.0
2019-12-17 15:50:00,28.75,28.78,28.68,28.72,864990.0,25.5687,25.5954,25.5064,25.542,864990.0
2019-12-18 09:30:00,28.69,28.83,28.6,28.79,196621.0,25.5153,25.6398,25.4353,25.6043,196621.0
2019-12-18 09:40:00,28.78,28.79,28.69,28.71,84580.0,25.5954,25.6043,25.5153,25.5331,84580.0
2019-12-18 09:50:00,28.72,28.78,28.72,28.76,48942.0,25.542,25.5954,25.542,25.5776,48942.0
2019-12-18 10:00:00,28.76,28.77,28.66,28.67,61534.0,25.5776,25.5865,25.4887,25.4975,61534.0
2019-12-18 10:10:00,28.67,28.68,28.54,28.6,283377.0,25.4975,25.5064,25.3819,25.4353,283377.0
2019-12-18 10:20:00,28.61,28.62,28.54,28.55,61142.0,25.4442,25.4531,25.3819,25.3908,61142.0
2019-12-18 10:30:00,28.55,28.59,28.54,28.59,61434.0,25.3908,25.4264,25.3819,25.4264,61434.0
2019-12-18 10:40:00,28.58,28.58,28.53,28.56,86552.0,25.4175,25.4175,25.373,25.3997,86552.0
2019-12-18 10:50:00,28.55,28.56,28.46,28.49,97379.0,25.3908,25.3997,25.3108,25.3375,97379.0
2019-12-18 11:00:00,28.49,28.51,28.48,28.48,60539.0,25.3375,25.3553,25.3286,25.3286,60539.0
2019-12-18 11:10:00,28.49,28.51,28.48,28.5,61461.0,25.3375,25.3553,25.3286,25.3464,61461.0
2019-12-18 11:20:00,28.49,28.51,28.49,28.51,83337.0,25.3375,25.3553,25.3375,25.3553,83337.0
2019-12-18 11:30:00,28.51,28.56,28.49,28.56,156677.0,25.3553,25.3997,25.3375,25.3997,156677.0
2019-12-18 11:40:00,28.56,28.57,28.53,28.54,103964.0,25.3997,25.4086,25.373,25.3819,103964.0
2019-12-18 11:50:00,28.55,28.55,28.51,28.53,84006.0,25.3908,25.3908,25.3553,25.373,84006.0
2019-12-18 12:00:00,28.53,28.58,28.52,28.57,69526.0,25.373,25.4175,25.3641,25.4086,69526.0
2019-12-18 12:10:00,28.57,28.58,28.53,28.54,50416.0,25.4086,25.4175,25.373,25.3819,50416.0
2019-12-18 12:20:00,28.54,28.54,28.44,28.48,174914.0,25.3819,25.3819,25.293,25.3286,174914.0
2019-12-18 12:30:00,28.48,28.52,28.47,28.51,52456.0,25.3286,25.3641,25.3197,25.3553,52456.0
2019-12-18 12:40:00,28.51,28.52,28.48,28.49,37605.0,25.3553,25.3641,25.3286,25.3375,37605.0
2019-12-18 12:50:00,28.49,28.49,28.47,28.48,86966.0,25.3375,25.3375,25.3197,25.3286,86966.0
2019-12-18 13:00:00,28.48,28.48,28.44,28.45,37549.0,25.3286,25.3286,25.293,25.3019,37549.0
2019-12-18 13:10:00,28.44,28.45,28.41,28.42,56802.0,25.293,25.3019,25.2663,25.2752,56802.0
2019-12-18 13:20:00,28.42,28.44,28.34,28.35,72288.0,25.2752,25.293,25.2041,25.213,72288.0
2019-12-18 13:30:00,28.35,28.35,28.34,28.34,37629.0,25.213,25.213,25.2041,25.2041,37629.0
2019-12-18 13:40:00,28.34,28.36,28.31,28.36,87814.0,25.2041,25.2218,25.1774,25.2218,87814.0
2019-12-18 13:50:00,28.36,28.36,28.34,28.34,39984.0,25.2218,25.2218,25.2041,25.2041,39984.0
2019-12-18 14:00:00,28.35,28.41,28.33,28.38,75107.0,25.213,25.2663,25.1952,25.2396,75107.0
2019-12-18 14:10:00,28.39,28.39,28.37,28.38,23089.0,25.2485,25.2485,25.2307,25.2396,23089.0
2019-12-18 14:20:00,28.38,28.41,28.37,28.41,45974.0,25.2396,25.2663,25.2307,25.2663,45974.0
2019-12-18 14:30:00,28.41,28.46,28.4,28.46,77820.0,25.2663,25.3108,25.2574,25.3108,77820.0
2019-12-18 14:40:00,28.46,28.5,28.45,28.5,63022.0,25.3108,25.3464,25.3019,25.3464,63022.0
2019-12-18 14:50:00,28.49,28.5,28.48,28.49,115815.0,25.3375,25.3464,25.3286,25.3375,115815.0
2019-12-18 15:00:00,28.49,28.5,28.48,28.49,51846.0,25.3375,25.3464,25.3286,25.3375,51846.0
2019-12-18 15:10:00,28.49,28.49,28.46,28.48,78037.0,25.3375,25.3375,25.3108,25.3286,78037.0
2019-12-18 15:20:00,28.48,28.48,28.43,28.44,604662.0,25.3286,25.3286,25.2841,25.293,604662.0
2019-12-18 15:30:00,28.44,28.44,28.38,28.39,103399.0,25.293,25.293,25.2396,25.2485,103399.0
2019-12-18 15:40:00,28.38,28.42,28.37,28.41,240716.0,25.2396,25.2752,25.2307,25.2663,240716.0
2019-12-18 15:50:00,28.4,28.41,28.32,28.32,467355.0,25.2574,25.2663,25.1863,25.1863,467355.0
2019-12-19 09:30:00,28.4,28.56,28.36,28.54,123512.0,25.2574,25.3997,25.2218,25.3819,123512.0
2019-12-19 09:40:00,28.54,28.66,28.53,28.59,110592.0,25.3819,25.4887,25.373,25.4264,110592.0
2019-12-19 09:50:00,28.59,28.72,28.58,28.7,103934.0,25.4264,25.542,25.4175,25.5242,103934.0
2019-12-19 10:00:00,28.7,28.74,28.67,28.74,150871.0,25.5242,25.5598,25.4975,25.5598,150871.0
2019-12-19 10:10:00,28.73,28.75,28.67,28.7,87380.0,25.5509,25.5687,25.4975,25.5242,87380.0
2019-12-19 10:20:00,28.7,28.72,28.67,28.72,109368.0,25.5242,25.542,25.4975,25.542,109368.0
2019-12-19 10:30:00,28.71,28.83,28.7,28.8,312664.0,25.5331,25.6398,25.5242,25.6132,312664.0
2019-12-19 10:40:00,28.81,28.82,28.78,28.79,142754.0,25.6221,25.6309,25.5954,25.6043,142754.0
2019-12-19 10:50:00,28.8,28.85,28.79,28.85,95071.0,25.6132,25.6576,25.6043,25.6576,95071.0
2019-12-19 11:00:00,28.85,28.87,28.84,28.87,127490.0,25.6576,25.6754,25.6487,25.6754,127490.0
2019-12-19 11:10:00,28.87,28.89,28.85,28.89,103863.0,25.6754,25.6932,25.6576,25.6932,103863.0
2019-12-19 11:20:00,28.89,28.91,28.88,28.9,120280.0,25.6932,25.711,25.6843,25.7021,120280.0
2019-12-19 11:30:00,28.9,28.94,28.86,28.86,131412.0,25.7021,25.7377,25.6665,25.6665,131412.0
2019-12-19 11:40:00,28.87,28.88,28.85,28.88,67740.0,25.6754,25.6843,25.6576,25.6843,67740.0
2019-12-19 11:50:00,28.88,28.91,28.87,28.88,143856.0,25.6843,25.711,25.6754,25.6843,143856.0
2019-12-19 12:00:00,28.88,28.9,28.87,28.89,71403.0,25.6843,25.7021,25.6754,25.6932,71403.0
2019-12-19 12:10:00,28.89,28.92,28.88,28.92,78412.0,25.6932,25.7199,25.6843,25.7199,78412.0
2019-12-19 12:20:00,28.92,28.94,28.9,28.94,53595.0,25.7199,25.7377,25.7021,25.7377,53595.0
2019-12-19 12:30:00,28.94,28.95,28.86,28.88,105713.0,25.7377,25.7466,25.6665,25.6843,105713.0
2019-12-19 12:40:00,28.88,28.89,28.84,28.86,105141.0,25.6843,25.6932,25.6487,25.6665,105141.0
2019-12-19 12:50:00,28.87,28.87,28.86,28.87,45540.0,25.6754,25.6754,25.6665,25.6754,45540.0
2019-12-19 13:00:00,28.87,28.9,28.86,28.87,124832.0,25.6754,25.7021,25.6665,25.6754,124832.0
2019-12-19 13:10:00,28.87,28.9,28.86,28.89,104070.0,25.6754,25.7021,25.6665,25.6932,104070.0
2019-12-19 13:20:00,28.89,28.89,28.86,28.89,45109.0,25.6932,25.6932,25.6665,25.6932,45109.0
2019-12-19 13:30:00,28.89,28.89,28.87,28.89,89026.0,25.6932,25.6932,25.6754,25.6932,89026.0
2019-12-19 13:40:00,28.89,28.92,28.88,28.92,60853.0,25.6932,25.7199,25.6843,25.7199,60853.0
2019-12-19 13:50:00,28.92,28.94,28.91,28.93,89512.0,25.7199,25.7377,25.711,25.7288,89512.0
2019-12-19 14:00:00,28.93,28.94,28.86,28.87,158793.0,25.7288,25.7377,25.6665,25.6754,158793.0
2019-12-19 14:10:00,28.87,28.92,28.86,28.92,64898.0,25.6754,25.7199,25.6665,25.7199,64898.0
2019-12-19 14:20:00,28.92,28.97,28.91,28.97,96313.0,25.7199,25.7643,25.711,25.7643,96313.0
2019-12-19 14:30:00,28.96,28.98,28.91,28.92,156583.0,25.7555,25.7732,25.711,25.7199,156583.0
2019-12-19 14:40:00,28.92,28.93,28.9,28.91,74552.0,25.7199,25.7288,25.7021,25.711,74552.0
2019-12-19 14:50:00,28.91,28.91,28.84,28.89,216251.0,25.711,25.711,25.6487,25.6932,216251.0
2019-12-19 15:00:00,28.89,28.93,28.87,28.92,123121.0,25.6932,25.7288,25.6754,25.7199,123121.0
2019-12-19 15:10:00,28.92,28.93,28.85,28.86,153654.0,25.7199,25.7288,25.6576,25.6665,153654.0
2019-12-19 15:20:00,28.86,28.87,28.85,28.86,120354.0,25.6665,25.6754,25.6576,25.6665,120354.0
2019-12-19 15:30:00,28.85,28.87,28.82,28.83,208591.0,25.6576,25.6754,25.6309,25.6398,208591.0
2019-12-19 15:40:00,28.83,28.86,28.82,28.86,297978.0,25.6398,25.6665,25.6309,25.6665,297978.0
2019-12-19 15:50:00,28.85,28.86,28.76,28.76,924098.0,25.6576,25.6665,25.5776,25.5776,924098.0
2019-12-20 09:30:00,28.98,28.98,28.84,28.92,875091.0,25.7732,25.7732,25.6487,25.7199,875091.0
2019-12-20 09:40:00,28.92,29.02,28.91,28.97,176296.0,25.7199,25.8088,25.711,25.7643,176296.0
2019-12-20 09:50:00,28.97,29.03,28.95,28.97,95671.0,25.7643,25.8177,25.7466,25.7643,95671.0
2019-12-20 10:00:00,28.98,29.0,28.94,28.94,70913.0,25.7732,25.791,25.7377,25.7377,70913.0
2019-12-20 10:10:00,28.94,28.96,28.77,28.81,201415.0,25.7377,25.7555,25.5865,25.6221,201415.0
2019-12-20 10:20:00,28.8,28.83,28.77,28.8,109299.0,25.6132,25.6398,25.5865,25.6132,109299.0
2019-12-20 10:30:00,28.8,28.85,28.78,28.79,85031.0,25.6132,25.6576,25.5954,25.6043,85031.0
2019-12-20 10:40:00,28.78,28.81,28.77,28.8,66145.0,25.5954,25.6221,25.5865,25.6132,66145.0
2019-12-20 10:50:00,28.81,28.81,28.75,28.76,94333.0,25.6221,25.6221,25.5687,25.5776,94333.0
2019-12-20 11:00:00,28.76,28.79,28.75,28.77,87551.0,25.5776,25.6043,25.5687,25.5865,87551.0
2019-12-20 11:10:00,28.77,28.78,28.7,28.71,174661.0,25.5865,25.5954,25.5242,25.5331,174661.0
2019-12-20 11:20:00,28.71,28.81,28.7,28.8,84676.0,25.5331,25.6221,25.5242,25.6132,84676.0
2019-12-20 11:30:00,28.8,28.84,28.78,28.8,133422.0,25.6132,25.6487,25.5954,25.6132,133422.0
2019-12-20 11:40:00,28.79,28.86,28.78,28.86,74472.0,25.6043,25.6665,25.5954,25.6665,74472.0
2019-12-20 11:50:00,28.86,28.93,28.86,28.89,176971.0,25.6665,25.7288,25.6665,25.6932,176971.0
2019-12-20 12:00:00,28.89,28.91,28.86,28.87,119957.0,25.6932,25.711,25.6665,25.6754,119957.0
2019-12-20 12:10:00,28.88,28.92,28.87,28.9,103130.0,25.6843,25.7199,25.6754,25.7021,103130.0
2019-12-20 12:20:00,28.9,28.96,28.89,28.96,101530.0,25.7021,25.7555,25.6932,25.7555,101530.0
2019-12-20 12:30:00,28.96,28.96,28.84,28.88,103011.0,25.7555,25.7555,25.6487,25.6843,103011.0
2019-12-20 12:40:00,28.88,28.94,28.88,28.94,70639.0,25.6843,25.7377,25.6843,25.7377,70639.0
2019-12-20 12:50:00,28.94,28.99,28.94,28.99,70241.0,25.7377,25.7821,25.7377,25.7821,70241.0
2019-12-20 13:00:00,28.98,28.99,28.96,28.98,71658.0,25.7732,25.7821,25.7555,25.7732,71658.0
2019-12-20 13:10:00,28.98,29.01,28.97,29.0,73689.0,25.7732,25.7999,25.7643,25.791,73689.0
2019-12-20 13:20:00,29.0,29.01,28.97,29.01,51327.0,25.791,25.7999,25.7643,25.7999,51327.0
2019-12-20 13:30:00,29.01,29.03,28.98,29.01,92233.0,25.7999,25.8177,25.7732,25.7999,92233.0
2019-12-20 13:40:00,29.0,29.02,28.99,29.0,74836.0,25.791,25.8088,25.7821,25.791,74836.0
2019-12-20 13:50:00,29.01,29.01,28.98,28.99,44593.0,25.7999,25.7999,25.7732,25.7821,44593.0
2019-12-20 14:00:00,28.99,29.0,28.97,28.98,70526.0,25.7821,25.791,25.7643,25.7732,70526.0
2019-12-20 14:10:00,28.98,29.0,28.97,28.98,65733.0,25.7732,25.791,25.7643,25.7732,65733.0
2019-12-20 14:20:00,28.98,29.0,28.97,28.98,45829.0,25.7732,25.791,25.7643,25.7732,45829.0
2019-12-20 14:30:00,28.99,29.01,28.97,28.98,65472.0,25.7821,25.7999,25.7643,25.7732,65472.0
2019-12-20 14:40:00,28.98,29.0,28.97,29.0,63704.0,25.7732,25.791,25.7643,25.791,63704.0
2019-12-20 14:50:00,29.0,29.11,28.99,29.05,303719.0,25.791,25.8889,25.7821,25.8355,303719.0
2019-12-20 15:00:00,29.06,29.06,28.99,28.99,88968.0,25.8444,25.8444,25.7821,25.7821,88968.0
2019-12-20 15:10:00,29.0,29.01,28.93,28.94,113191.0,25.791,25.7999,25.7288,25.7377,113191.0
2019-12-20 15:20:00,28.94,28.95,28.92,28.95,98810.0,25.7377,25.7466,25.7199,25.7466,98810.0
2019-12-20 15:30:00,28.95,29.0,28.95,28.98,176926.0,25.7466,25.791,25.7466,25.7732,176926.0
2019-12-20 15:40:00,28.98,29.02,28.98,29.01,243174.0,25.7732,25.8088,25.7732,25.7999,243174.0
2019-12-20 15:50:00,29.01,29.03,28.96,29.0,588737.0,25.7999,25.8177,25.7555,25.791,588737.0
2019-12-23 09:30:00,29.07,29.18,29.05,29.17,188965.0,25.8533,25.9511,25.8355,25.9422,188965.0
2019-12-23 09:40:00,29.17,29.2,29.06,29.09,117833.0,25.9422,25.9689,25.8444,25.8711,117833.0
2019-12-23 09:50:00,29.1,29.14,29.07,29.1,104805.0,25.88,25.9155,25.8533,25.88,104805.0
2019-12-23 10:00:00,29.11,29.14,29.1,29.12,95807.0,25.8889,25.9155,25.88,25.8978,95807.0
2019-12-23 10:10:00,29.13,29.18,29.09,29.18,198774.0,25.9066,25.9511,25.8711,25.9511,198774.0
2019-12-23 10:20:00,29.18,29.19,29.12,29.14,112682.0,25.9511,25.96,25.8978,25.9155,112682.0
2019-12-23 10:30:00,29.13,29.13,29.08,29.1,69288.0,25.9066,25.9066,25.8622,25.88,69288.0
2019-12-23 10:40:00,29.1,29.12,29.07,29.12,56620.0,25.88,25.8978,25.8533,25.8978,56620.0
2019-12-23 10:50:00,29.12,29.15,29.09,29.09,94963.0,25.8978,25.9244,25.8711,25.8711,94963.0
2019-12-23 11:00:00,29.09,29.15,29.08,29.09,49708.0,25.8711,25.9244,25.8622,25.8711,49708.0
2019-12-23 11:10:00,29.09,29.15,29.08,29.14,76577.0,25.8711,25.9244,25.8622,25.9155,76577.0
2019-12-23 11:20:00,29.14,29.19,29.13,29.18,51164.0,25.9155,25.96,25.9066,25.9511,51164.0
2019-12-23 11:30:00,29.17,29.18,29.14,29.15,37231.0,25.9422,25.9511,25.9155,25.9244,37231.0
2019-12-23 11:40:00,29.15,29.19,29.14,29.19,59248.0,25.9244,25.96,25.9155,25.96,59248.0
2019-12-23 11:50:00,29.18,29.19,29.15,29.16,43923.0,25.9511,25.96,25.9244,25.9333,43923.0
2019-12-23 12:00:00,29.16,29.18,29.12,29.13,50906.0,25.9333,25.9511,25.8978,25.9066,50906.0
2019-12-23 12:10:00,29.12,29.18,29.12,29.17,52234.0,25.8978,25.9511,25.8978,25.9422,52234.0
2019-12-23 12:20:00,29.18,29.19,29.16,29.19,76102.0,25.9511,25.96,25.9333,25.96,76102.0
2019-12-23 12:30:00,29.19,29.21,29.18,29.2,56280.0,25.96,25.9778,25.9511,25.9689,56280.0
2019-12-23 12:40:00,29.19,29.21,29.18,29.19,40998.0,25.96,25.9778,25.9511,25.96,40998.0
2019-12-23 12:50:00,29.19,29.19,29.16,29.17,61594.0,25.96,25.96,25.9333,25.9422,61594.0
2019-12-23 13:00:00,29.17,29.18,29.15,29.16,79529.0,25.9422,25.9511,25.9244,25.9333,79529.0
2019-12-23 13:10:00,29.15,29.16,29.14,29.16,35534.0,25.9244,25.9333,25.9155,25.9333,35534.0
2019-12-23 13:20:00,29.15,29.16,29.13,29.13,51772.0,25.9244,25.9333,25.9066,25.9066,51772.0
2019-12-23 13:30:00,29.13,29.14,29.03,29.04,44093.0,25.9066,25.9155,25.8177,25.8266,44093.0
2019-12-23 13:40:00,29.03,29.03,29.0,29.01,58179.0,25.8177,25.8177,25.791,25.7999,58179.0
2019-12-23 13:50:00,29.0,29.02,28.98,28.98,131993.0,25.791,25.8088,25.7732,25.7732,131993.0
2019-12-23 14:00:00,28.98,29.0,28.98,28.98,48773.0,25.7732,25.791,25.7732,25.7732,48773.0
2019-12-23 14:10:00,28.98,29.02,28.93,28.94,133918.0,25.7732,25.8088,25.7288,25.7377,133918.0
2019-12-23 14:20:00,28.93,28.94,28.89,28.92,87482.0,25.7288,25.7377,25.6932,25.7199,87482.0
2019-12-23 14:30:00,28.93,28.94,28.9,28.91,35715.0,25.7288,25.7377,25.7021,25.711,35715.0
2019-12-23 14:40:00,28.91,28.94,28.89,28.94,66389.0,25.711,25.7377,25.6932,25.7377,66389.0
2019-12-23 14:50:00,28.94,28.96,28.92,28.95,97146.0,25.7377,25.7555,25.7199,25.7466,97146.0
2019-12-23 15:00:00,28.95,28.96,28.92,28.92,58376.0,25.7466,25.7555,25.7199,25.7199,58376.0
2019-12-23 15:10:00,28.93,28.96,28.92,28.93,92446.0,25.7288,25.7555,25.7199,25.7288,92446.0
2019-12-23 15:20:00,28.94,28.96,28.92,28.96,68069.0,25.7377,25.7555,25.7199,25.7555,68069.0
2019-12-23 15:30:00,28.96,28.96,28.9,28.91,86842.0,25.7555,25.7555,25.7021,25.711,86842.0
2019-12-23 15:40:00,28.91,28.92,28.9,28.9,101341.0,25.711,25.7199,25.7021,25.7021,101341.0
2019-12-23 15:50:00,28.91,28.91,28.86,28.88,244280.0,25.711,25.711,25.6665,25.6843,244280.0
2019-12-24 09:30:00,28.76,29.02,28.76,29.01,102604.0,25.5776,25.8088,25.5776,25.7999,102604.0
2019-12-24 09:40:00,29.01,29.06,28.97,29.03,55753.0,25.7999,25.8444,25.7643,25.8177,55753.0
2019-12-24 09:50:00,29.03,29.06,28.99,29.01,116309.0,25.8177,25.8444,25.7821,25.7999,116309.0
2019-12-24 10:00:00,29.01,29.06,29.0,29.0,71780.0,25.7999,25.8444,25.791,25.791,71780.0
2019-12-24 10:10:00,29.01,29.05,28.94,29.02,96234.0,25.7999,25.8355,25.7377,25.8088,96234.0
2019-12-24 10:20:00,29.03,29.04,28.98,28.98,51011.0,25.8177,25.8266,25.7732,25.7732,51011.0
2019-12-24 10:30:00,28.98,29.02,28.97,29.01,57499.0,25.7732,25.8088,25.7643,25.7999,57499.0
2019-12-24 10:40:00,29.01,29.04,28.99,29.03,56354.0,25.7999,25.8266,25.7821,25.8177,56354.0
2019-12-24 10:50:00,29.02,29.03,29.0,29.03,54737.0,25.8088,25.8177,25.791,25.8177,54737.0
2019-12-24 11:00:00,29.03,29.05,29.01,29.03,57473.0,25.8177,25.8355,25.7999,25.8177,57473.0
2019-12-24 11:10:00,29.03,29.03,29.0,29.03,58091.0,25.8177,25.8177,25.791,25.8177,58091.0
2019-12-24 11:20:00,29.02,29.05,29.01,29.04,58878.0,25.8088,25.8355,25.7999,25.8266,58878.0
2019-12-24 11:30:00,29.04,29.1,29.04,29.1,44991.0,25.8266,25.88,25.8266,25.88,44991.0
2019-12-24 11:40:00,29.1,29.1,29.08,29.09,47061.0,25.88,25.88,25.8622,25.8711,47061.0
2019-12-24 11:50:00,29.09,29.09,29.08,29.09,31383.0,25.8711,25.8711,25.8622,25.8711,31383.0
2019-12-24 12:00:00,29.09,29.11,29.08,29.1,68210.0,25.8711,25.8889,25.8622,25.88,68210.0
2019-12-24 12:10:00,29.09,29.1,29.06,29.06,51093.0,25.8711,25.88,25.8444,25.8444,51093.0
2019-12-24 12:20:00,29.06,29.06,29.01,29.04,48531.0,25.8444,25.8444,25.7999,25.8266,48531.0
2019-12-24 12:30:00,29.04,29.08,29.04,29.05,66413.0,25.8266,25.8622,25.8266,25.8355,66413.0
2019-12-24 12:40:00,29.06,29.1,29.05,29.09,75523.0,25.8444,25.88,25.8355,25.8711,75523.0
2019-12-24 12:50:00,29.09,29.12,29.09,29.11,105730.0,25.8711,25.8978,25.8711,25.8889,105730.0
2019-12-26 09:30:00,29.05,29.21,29.03,29.1,101635.0,25.8355,25.9778,25.8177,25.88,101635.0
2019-12-26 09:40:00,29.11,29.14,29.05,29.06,72800.0,25.8889,25.9155,25.8355,25.8444,72800.0
2019-12-26 09:50:00,29.06,29.06,28.99,29.01,66551.0,25.8444,25.8444,25.7821,25.7999,66551.0
2019-12-26 10:00:00,29.01,29.05,29.0,29.02,53341.0,25.7999,25.8355,25.791,25.8088,53341.0
2019-12-26 10:10:00,29.02,29.03,28.96,28.99,69023.0,25.8088,25.8177,25.7555,25.7821,69023.0
2019-12-26 10:20:00,28.99,29.03,28.96,28.96,46501.0,25.7821,25.8177,25.7555,25.7555,46501.0
2019-12-26 10:30:00,28.95,28.98,28.91,28.97,64558.0,25.7466,25.7732,25.711,25.7643,64558.0
2019-12-26 10:40:00,28.96,28.97,28.94,28.96,48851.0,25.7555,25.7643,25.7377,25.7555,48851.0
2019-12-26 10:50:00,28.97,29.03,28.96,29.03,80201.0,25.7643,25.8177,25.7555,25.8177,80201.0
2019-12-26 11:00:00,29.04,29.08,29.01,29.04,69777.0,25.8266,25.8622,25.7999,25.8266,69777.0
2019-12-26 11:10:00,29.04,29.04,28.96,28.96,50617.0,25.8266,25.8266,25.7555,25.7555,50617.0
2019-12-26 11:20:00,28.96,29.0,28.95,29.0,24852.0,25.7555,25.791,25.7466,25.791,24852.0
2019-12-26 11:30:00,29.0,29.0,28.96,28.96,30320.0,25.791,25.791,25.7555,25.7555,30320.0
2019-12-26 11:40:00,28.96,28.99,28.9,28.91,43888.0,25.7555,25.7821,25.7021,25.711,43888.0
2019-12-26 11:50:00,28.9,28.91,28.85,28.86,58953.0,25.7021,25.711,25.6576,25.6665,58953.0
2019-12-26 12:00:00,28.87,28.88,28.84,28.88,47380.0,25.6754,25.6843,25.6487,25.6843,47380.0
2019-12-26 12:10:00,28.88,28.89,28.84,28.84,44131.0,25.6843,25.6932,25.6487,25.6487,44131.0
2019-12-26 12:20:00,28.84,28.84,28.81,28.83,44895.0,25.6487,25.6487,25.6221,25.6398,44895.0
2019-12-26 12:30:00,28.83,28.89,28.82,28.88,50220.0,25.6398,25.6932,25.6309,25.6843,50220.0
2019-12-26 12:40:00,28.88,28.9,28.87,28.89,27337.0,25.6843,25.7021,25.6754,25.6932,27337.0
2019-12-26 12:50:00,28.89,28.9,28.87,28.88,33792.0,25.6932,25.7021,25.6754,25.6843,33792.0
2019-12-26 13:00:00,28.88,28.89,28.87,28.87,24567.0,25.6843,25.6932,25.6754,25.6754,24567.0
2019-12-26 13:10:00,28.88,28.89,28.87,28.88,31437.0,25.6843,25.6932,25.6754,25.6843,31437.0
2019-12-26 13:20:00,28.87,28.87,28.83,28.84,65800.0,25.6754,25.6754,25.6398,25.6487,65800.0
2019-12-26 13:30:00,28.85,28.86,28.83,28.84,33018.0,25.6576,25.6665,25.6398,25.6487,33018.0
2019-12-26 13:40:00,28.84,28.85,28.83,28.85,25696.0,25.6487,25.6576,25.6398,25.6576,25696.0
2019-12-26 13:50:00,28.84,28.88,28.84,28.88,36152.0,25.6487,25.6843,25.6487,25.6843,36152.0
2019-12-26 14:00:00,28.88,28.93,28.85,28.87,58414.0,25.6843,25.7288,25.6576,25.6754,58414.0
2019-12-26 14:10:00,28.87,28.88,28.85,28.86,43648.0,25.6754,25.6843,25.6576,25.6665,43648.0
2019-12-26 14:20:00,28.85,28.88,28.83,28.88,61050.0,25.6576,25.6843,25.6398,25.6843,61050.0
2019-12-26 14:30:00,28.88,28.9,28.84,28.89,82911.0,25.6843,25.7021,25.6487,25.6932,82911.0
2019-12-26 14:40:00,28.89,28.91,28.87,28.91,38559.0,25.6932,25.711,25.6754,25.711,38559.0
2019-12-26 14:50:00,28.92,28.94,28.89,28.9,53957.0,25.7199,25.7377,25.6932,25.7021,53957.0
2019-12-26 15:00:00,28.9,28.92,28.88,28.92,28933.0,25.7021,25.7199,25.6843,25.7199,28933.0
2019-12-26 15:10:00,28.92,28.92,28.89,28.91,43581.0,25.7199,25.7199,25.6932,25.711,43581.0
2019-12-26 15:20:00,28.91,28.91,28.87,28.89,60745.0,25.711,25.711,25.6754,25.6932,60745.0
2019-12-26 15:30:00,28.89,28.91,28.87,28.88,76756.0,25.6932,25.711,25.6754,25.6843,76756.0
2019-12-26 15:40:00,28.87,28.94,28.87,28.9,94194.0,25.6754,25.7377,25.6754,25.7021,94194.0
2019-12-26 15:50:00,28.91,28.91,28.85,28.9,392658.0,25.711,25.711,25.6576,25.7021,392658.0
2019-12-27 09:30:00,28.92,29.01,28.92,28.93,114688.0,25.7199,25.7999,25.7199,25.7288,114688.0
2019-12-27 09:40:00,28.94,28.96,28.9,28.93,57319.0,25.7377,25.7555,25.7021,25.7288,57319.0
2019-12-27 09:50:00,28.93,28.95,28.88,28.89,84779.0,25.7288,25.7466,25.6843,25.6932,84779.0
2019-12-27 10:00:00,28.88,28.89,28.83,28.86,77235.0,25.6843,25.6932,25.6398,25.6665,77235.0
2019-12-27 10:10:00,28.86,28.86,28.78,28.82,53293.0,25.6665,25.6665,25.5954,25.6309,53293.0
2019-12-27 10:20:00,28.82,28.86,28.81,28.86,65203.0,25.6309,25.6665,25.6221,25.6665,65203.0
2019-12-27 10:30:00,28.86,28.9,28.86,28.87,65488.0,25.6665,25.7021,25.6665,25.6754,65488.0
2019-12-27 10:40:00,28.87,28.88,28.82,28.87,54646.0,25.6754,25.6843,25.6309,25.6754,54646.0
2019-12-27 10:50:00,28.86,28.9,28.85,28.87,84291.0,25.6665,25.7021,25.6576,25.6754,84291.0
2019-12-27 11:00:00,28.87,28.91,28.87,28.9,80550.0,25.6754,25.711,25.6754,25.7021,80550.0
2019-12-27 11:10:00,28.89,28.92,28.88,28.89,61243.0,25.6932,25.7199,25.6843,25.6932,61243.0
2019-12-27 11:20:00,28.89,28.91,28.83,28.84,44375.0,25.6932,25.711,25.6398,25.6487,44375.0
2019-12-27 11:30:00,28.84,28.86,28.8,28.86,61316.0,25.6487,25.6665,25.6132,25.6665,61316.0
2019-12-27 11:40:00,28.87,28.88,28.84,28.85,57841.0,25.6754,25.6843,25.6487,25.6576,57841.0
2019-12-27 11:50:00,28.85,28.89,28.84,28.87,44335.0,25.6576,25.6932,25.6487,25.6754,44335.0
2019-12-27 12:00:00,28.87,28.88,28.84,28.86,49206.0,25.6754,25.6843,25.6487,25.6665,49206.0
2019-12-27 12:10:00,28.86,28.89,28.84,28.89,43855.0,25.6665,25.6932,25.6487,25.6932,43855.0
2019-12-27 12:20:00,28.89,28.9,28.87,28.88,27774.0,25.6932,25.7021,25.6754,25.6843,27774.0
2019-12-27 12:30:00,28.88,28.92,28.88,28.91,41105.0,25.6843,25.7199,25.6843,25.711,41105.0
2019-12-27 12:40:00,28.91,28.91,28.87,28.88,57283.0,25.711,25.711,25.6754,25.6843,57283.0
2019-12-27 12:50:00,28.88,28.88,28.86,28.88,26513.0,25.6843,25.6843,25.6665,25.6843,26513.0
2019-12-27 13:00:00,28.88,28.9,28.87,28.9,18789.0,25.6843,25.7021,25.6754,25.7021,18789.0
2019-12-27 13:10:00,28.9,28.91,28.86,28.87,74918.0,25.7021,25.711,25.6665,25.6754,74918.0
2019-12-27 13:20:00,28.87,28.87,28.85,28.86,17947.0,25.6754,25.6754,25.6576,25.6665,17947.0
2019-12-27 13:30:00,28.86,28.87,28.81,28.82,52389.0,25.6665,25.6754,25.6221,25.6309,52389.0
2019-12-27 13:40:00,28.82,28.85,28.81,28.85,19468.0,25.6309,25.6576,25.6221,25.6576,19468.0
2019-12-27 13:50:00,28.84,28.85,28.81,28.83,39089.0,25.6487,25.6576,25.6221,25.6398,39089.0
2019-12-27 14:00:00,28.83,28.88,28.83,28.87,48626.0,25.6398,25.6843,25.6398,25.6754,48626.0
2019-12-27 14:10:00,28.87,28.87,28.83,28.84,42150.0,25.6754,25.6754,25.6398,25.6487,42150.0
2019-12-27 14:20:00,28.84,28.86,28.83,28.85,70372.0,25.6487,25.6665,25.6398,25.6576,70372.0
2019-12-27 14:30:00,28.85,28.85,28.83,28.84,30535.0,25.6576,25.6576,25.6398,25.6487,30535.0
2019-12-27 14:40:00,28.83,28.86,28.82,28.85,43539.0,25.6398,25.6665,25.6309,25.6576,43539.0
2019-12-27 14:50:00,28.85,28.86,28.84,28.86,28069.0,25.6576,25.6665,25.6487,25.6665,28069.0
2019-12-27 15:00:00,28.86,28.87,28.85,28.86,36802.0,25.6665,25.6754,25.6576,25.6665,36802.0
2019-12-27 15:10:00,28.85,28.89,28.85,28.88,51702.0,25.6576,25.6932,25.6576,25.6843,51702.0
2019-12-27 15:20:00,28.88,28.88,28.84,28.87,80793.0,25.6843,25.6843,25.6487,25.6754,80793.0
2019-12-27 15:30:00,28.87,28.89,28.84,28.86,72327.0,25.6754,25.6932,25.6487,25.6665,72327.0
2019-12-27 15:40:00,28.86,28.86,28.77,28.77,114687.0,25.6665,25.6665,25.5865,25.5865,114687.0
2019-12-27 15:50:00,28.78,28.8,28.75,28.76,301133.0,25.5954,25.6132,25.5687,25.5776,301133.0
2019-12-30 09:30:00,28.77,28.9,28.75,28.83,172375.0,25.5865,25.7021,25.5687,25.6398,172375.0
2019-12-30 09:40:00,28.82,28.89,28.81,28.88,80268.0,25.6309,25.6932,25.6221,25.6843,80268.0
2019-12-30 09:50:00,28.88,29.03,28.88,29.03,185655.0,25.6843,25.8177,25.6843,25.8177,185655.0
2019-12-30 10:00:00,29.03,29.05,28.93,28.99,88231.0,25.8177,25.8355,25.7288,25.7821,88231.0
2019-12-30 10:10:00,28.99,28.99,28.89,28.93,63421.0,25.7821,25.7821,25.6932,25.7288,63421.0
2019-12-30 10:20:00,28.94,28.95,28.88,28.91,43939.0,25.7377,25.7466,25.6843,25.711,43939.0
2019-12-30 10:30:00,28.91,28.92,28.9,28.92,45917.0,25.711,25.7199,25.7021,25.7199,45917.0
2019-12-30 10:40:00,28.92,28.93,28.88,28.93,43589.0,25.7199,25.7288,25.6843,25.7288,43589.0
2019-12-30 10:50:00,28.92,28.95,28.91,28.94,44777.0,25.7199,25.7466,25.711,25.7377,44777.0
2019-12-30 11:00:00,28.94,28.98,28.93,28.98,49925.0,25.7377,25.7732,25.7288,25.7732,49925.0
2019-12-30 11:10:00,28.98,29.03,28.96,29.02,53051.0,25.7732,25.8177,25.7555,25.8088,53051.0
2019-12-30 11:20:00,29.02,29.03,28.98,28.98,58130.0,25.8088,25.8177,25.7732,25.7732,58130.0
2019-12-30 11:30:00,28.98,29.07,28.96,29.07,73224.0,25.7732,25.8533,25.7555,25.8533,73224.0
2019-12-30 11:40:00,29.07,29.09,29.05,29.08,58525.0,25.8533,25.8711,25.8355,25.8622,58525.0
2019-12-30 11:50:00,29.07,29.07,29.03,29.05,49801.0,25.8533,25.8533,25.8177,25.8355,49801.0
2019-12-30 12:00:00,29.05,29.09,29.04,29.09,50121.0,25.8355,25.8711,25.8266,25.8711,50121.0
2019-12-30 12:10:00,29.08,29.1,29.06,29.09,48902.0,25.8622,25.88,25.8444,25.8711,48902.0
2019-12-30 12:20:00,29.1,29.12,29.07,29.1,50070.0,25.88,25.8978,25.8533,25.88,50070.0
2019-12-30 12:30:00,29.1,29.13,29.09,29.12,25442.0,25.88,25.9066,25.8711,25.8978,25442.0
2019-12-30 12:40:00,29.12,29.13,29.1,29.12,40378.0,25.8978,25.9066,25.88,25.8978,40378.0
2019-12-30 12:50:00,29.12,29.12,29.08,29.09,32314.0,25.8978,25.8978,25.8622,25.8711,32314.0
2019-12-30 13:00:00,29.09,29.12,29.08,29.12,28096.0,25.8711,25.8978,25.8622,25.8978,28096.0
2019-12-30 13:10:00,29.11,29.12,29.08,29.09,47578.0,25.8889,25.8978,25.8622,25.8711,47578.0
2019-12-30 13:20:00,29.09,29.16,29.05,29.06,178809.0,25.8711,25.9333,25.8355,25.8444,178809.0
2019-12-30 13:30:00,29.06,29.12,29.06,29.11,33733.0,25.8444,25.8978,25.8444,25.8889,33733.0
2019-12-30 13:40:00,29.11,29.12,29.07,29.1,41728.0,25.8889,25.8978,25.8533,25.88,41728.0
2019-12-30 13:50:00,29.1,29.14,29.1,29.14,61586.0,25.88,25.9155,25.88,25.9155,61586.0
2019-12-30 14:00:00,29.14,29.14,29.1,29.12,61249.0,25.9155,25.9155,25.88,25.8978,61249.0
2019-12-30 14:10:00,29.12,29.12,29.1,29.11,48572.0,25.8978,25.8978,25.88,25.8889,48572.0
2019-12-30 14:20:00,29.11,29.13,29.09,29.13,52542.0,25.8889,25.9066,25.8711,25.9066,52542.0
2019-12-30 14:30:00,29.13,29.14,29.12,29.13,32692.0,25.9066,25.9155,25.8978,25.9066,32692.0
2019-12-30 14:40:00,29.13,29.13,29.07,29.07,61491.0,25.9066,25.9066,25.8533,25.8533,61491.0
2019-12-30 14:50:00,29.07,29.07,29.04,29.05,47915.0,25.8533,25.8533,25.8266,25.8355,47915.0
2019-12-30 15:00:00,29.05,29.05,29.02,29.04,41806.0,25.8355,25.8355,25.8088,25.8266,41806.0
2019-12-30 15:10:00,29.05,29.05,29.01,29.04,72416.0,25.8355,25.8355,25.7999,25.8266,72416.0
2019-12-30 15:20:00,29.04,29.09,29.04,29.08,76945.0,25.8266,25.8711,25.8266,25.8622,76945.0
2019-12-30 15:30:00,29.08,29.1,29.06,29.1,71338.0,25.8622,25.88,25.8444,25.88,71338.0
2019-12-30 15:40:00,29.1,29.12,29.06,29.08,197963.0,25.88,25.8978,25.8444,25.8622,197963.0
2019-12-30 15:50:00,29.07,29.08,29.03,29.07,347733.0,25.8533,25.8622,25.8177,25.8533,347733.0
2019-12-31 09:30:00,29.0,29.03,28.89,29.02,122859.0,25.791,25.8177,25.6932,25.8088,122859.0
2019-12-31 09:40:00,29.02,29.04,28.99,29.0,41178.0,25.8088,25.8266,25.7821,25.791,41178.0
2019-12-31 09:50:00,29.0,29.11,28.99,29.09,94504.0,25.791,25.8889,25.7821,25.8711,94504.0
2019-12-31 10:00:00,29.1,29.1,29.05,29.09,141145.0,25.88,25.88,25.8355,25.8711,141145.0
2019-12-31 10:10:00,29.09,29.1,28.99,29.01,91170.0,25.8711,25.88,25.7821,25.7999,91170.0
2019-12-31 10:20:00,29.0,29.01,28.96,28.98,53186.0,25.791,25.7999,25.7555,25.7732,53186.0
2019-12-31 10:30:00,28.98,29.0,28.96,28.99,67866.0,25.7732,25.791,25.7555,25.7821,67866.0
2019-12-31 10:40:00,28.99,29.01,28.97,28.98,110954.0,25.7821,25.7999,25.7643,25.7732,110954.0
2019-12-31 10:50:00,28.99,28.99,28.93,28.95,35478.0,25.7821,25.7821,25.7288,25.7466,35478.0
2019-12-31 11:00:00,28.95,28.99,28.94,28.94,46824.0,25.7466,25.7821,25.7377,25.7377,46824.0
2019-12-31 11:10:00,28.95,28.99,28.93,28.99,25913.0,25.7466,25.7821,25.7288,25.7821,25913.0
2019-12-31 11:20:00,28.99,29.01,28.94,29.01,68336.0,25.7821,25.7999,25.7377,25.7999,68336.0
2019-12-31 11:30:00,29.01,29.02,28.99,28.99,53081.0,25.7999,25.8088,25.7821,25.7821,53081.0
2019-12-31 11:40:00,29.0,29.01,28.95,28.95,75474.0,25.791,25.7999,25.7466,25.7466,75474.0
2019-12-31 11:50:00,28.95,28.96,28.92,28.94,54166.0,25.7466,25.7555,25.7199,25.7377,54166.0
2019-12-31 12:00:00,28.94,28.96,28.92,28.94,61034.0,25.7377,25.7555,25.7199,25.7377,61034.0
2019-12-31 12:10:00,28.94,28.94,28.89,28.94,79096.0,25.7377,25.7377,25.6932,25.7377,79096.0
2019-12-31 12:20:00,28.94,28.95,28.93,28.93,38734.0,25.7377,25.7466,25.7288,25.7288,38734.0
2019-12-31 12:30:00,28.94,28.94,28.92,28.93,51932.0,25.7377,25.7377,25.7199,25.7288,51932.0
2019-12-31 12:40:00,28.93,28.94,28.92,28.94,27100.0,25.7288,25.7377,25.7199,25.7377,27100.0
2019-12-31 12:50:00,28.94,28.97,28.94,28.96,34757.0,25.7377,25.7643,25.7377,25.7555,34757.0
2019-12-31 13:00:00,28.96,28.96,28.95,28.96,26065.0,25.7555,25.7555,25.7466,25.7555,26065.0
2019-12-31 13:10:00,28.95,29.0,28.95,28.97,64775.0,25.7466,25.791,25.7466,25.7643,64775.0
2019-12-31 13:20:00,28.96,29.0,28.96,28.99,22612.0,25.7555,25.791,25.7555,25.7821,22612.0
2019-12-31 13:30:00,28.99,29.0,28.98,28.99,28286.0,25.7821,25.791,25.7732,25.7821,28286.0
2019-12-31 13:40:00,28.99,29.01,28.98,28.99,19818.0,25.7821,25.7999,25.7732,25.7821,19818.0
2019-12-31 13:50:00,28.99,29.0,28.98,28.99,25056.0,25.7821,25.791,25.7732,25.7821,25056.0
2019-12-31 14:00:00,29.0,29.02,28.99,29.01,56607.0,25.791,25.8088,25.7821,25.7999,56607.0
2019-12-31 14:10:00,29.02,29.02,28.98,29.01,49562.0,25.8088,25.8088,25.7732,25.7999,49562.0
2019-12-31 14:20:00,29.01,29.01,29.0,29.0,16019.0,25.7999,25.7999,25.791,25.791,16019.0
2019-12-31 14:30:00,29.01,29.02,29.0,29.01,66556.0,25.7999,25.8088,25.791,25.7999,66556.0
2019-12-31 14:40:00,29.01,29.01,28.95,28.95,58476.0,25.7999,25.7999,25.7466,25.7466,58476.0
2019-12-31 14:50:00,28.95,28.97,28.95,28.96,22700.0,25.7466,25.7643,25.7466,25.7555,22700.0
2019-12-31 15:00:00,28.96,29.01,28.96,28.99,55983.0,25.7555,25.7999,25.7555,25.7821,55983.0
2019-12-31 15:10:00,28.99,29.0,28.94,28.98,58652.0,25.7821,25.791,25.7377,25.7732,58652.0
2019-12-31 15:20:00,28.98,28.99,28.96,28.98,50224.0,25.7732,25.7821,25.7555,25.7732,50224.0
2019-12-31 15:30:00,28.98,29.01,28.98,28.98,120736.0,25.7732,25.7999,25.7732,25.7732,120736.0
2019-12-31 15:40:00,28.99,29.0,28.97,28.98,100427.0,25.7821,25.791,25.7643,25.7732,100427.0
2019-12-31 15:50:00,28.98,29.01,28.92,28.98,436400.0,25.7732,25.7999,25.7199,25.7732,436400.0
2020-01-02 09:30:00,29.03,29.16,28.81,28.91,182482.0,25.8177,25.9333,25.6221,25.711,182482.0
2020-01-02 09:40:00,28.91,28.99,28.87,28.88,128530.0,25.711,25.7821,25.6754,25.6843,128530.0
2020-01-02 09:50:00,28.88,28.89,28.79,28.8,72061.0,25.6843,25.6932,25.6043,25.6132,72061.0
2020-01-02 10:00:00,28.79,28.85,28.77,28.84,68310.0,25.6043,25.6576,25.5865,25.6487,68310.0
2020-01-02 10:10:00,28.84,28.85,28.76,28.78,54668.0,25.6487,25.6576,25.5776,25.5954,54668.0
2020-01-02 10:20:00,28.78,28.79,28.62,28.66,107251.0,25.5954,25.6043,25.4531,25.4887,107251.0
2020-01-02 10:30:00,28.66,28.66,28.51,28.51,110314.0,25.4887,25.4887,25.3553,25.3553,110314.0
2020-01-02 10:40:00,28.51,28.59,28.51,28.59,92951.0,25.3553,25.4264,25.3553,25.4264,92951.0
2020-01-02 10:50:00,28.58,28.59,28.52,28.53,104401.0,25.4175,25.4264,25.3641,25.373,104401.0
2020-01-02 11:00:00,28.54,28.54,28.47,28.47,101518.0,25.3819,25.3819,25.3197,25.3197,101518.0
2020-01-02 11:10:00,28.47,28.51,28.45,28.51,143205.0,25.3197,25.3553,25.3019,25.3553,143205.0
2020-01-02 11:20:00,28.51,28.52,28.46,28.49,94969.0,25.3553,25.3641,25.3108,25.3375,94969.0
2020-01-02 11:30:00,28.49,28.5,28.43,28.44,103551.0,25.3375,25.3464,25.2841,25.293,103551.0
2020-01-02 11:40:00,28.44,28.45,28.39,28.41,80215.0,25.293,25.3019,25.2485,25.2663,80215.0
2020-01-02 11:50:00,28.41,28.43,28.36,28.37,109771.0,25.2663,25.2841,25.2218,25.2307,109771.0
2020-01-02 12:00:00,28.36,28.55,28.36,28.55,214431.0,25.2218,25.3908,25.2218,25.3908,214431.0
2020-01-02 12:10:00,28.55,28.55,28.49,28.53,161858.0,25.3908,25.3908,25.3375,25.373,161858.0
2020-01-02 12:20:00,28.53,28.56,28.5,28.53,82122.0,25.373,25.3997,25.3464,25.373,82122.0
2020-01-02 12:30:00,28.52,28.53,28.43,28.48,114232.0,25.3641,25.373,25.2841,25.3286,114232.0
2020-01-02 12:40:00,28.48,28.51,28.47,28.5,105568.0,25.3286,25.3553,25.3197,25.3464,105568.0
2020-01-02 12:50:00,28.5,28.53,28.48,28.51,64878.0,25.3464,25.373,25.3286,25.3553,64878.0
2020-01-02 13:00:00,28.51,28.52,28.48,28.51,62700.0,25.3553,25.3641,25.3286,25.3553,62700.0
2020-01-02 13:10:00,28.51,28.52,28.49,28.5,59786.0,25.3553,25.3641,25.3375,25.3464,59786.0
2020-01-02 13:20:00,28.5,28.53,28.49,28.53,53699.0,25.3464,25.373,25.3375,25.373,53699.0
2020-01-02 13:30:00,28.52,28.53,28.49,28.51,52417.0,25.3641,25.373,25.3375,25.3553,52417.0
2020-01-02 13:40:00,28.51,28.57,28.5,28.55,92998.0,25.3553,25.4086,25.3464,25.3908,92998.0
2020-01-02 13:50:00,28.55,28.59,28.54,28.57,74977.0,25.3908,25.4264,25.3819,25.4086,74977.0
2020-01-02 14:00:00,28.57,28.59,28.55,28.56,54463.0,25.4086,25.4264,25.3908,25.3997,54463.0
2020-01-02 14:10:00,28.56,28.57,28.52,28.54,59958.0,25.3997,25.4086,25.3641,25.3819,59958.0
2020-01-02 14:20:00,28.54,28.6,28.53,28.59,82656.0,25.3819,25.4353,25.373,25.4264,82656.0
2020-01-02 14:30:00,28.59,28.6,28.57,28.59,101991.0,25.4264,25.4353,25.4086,25.4264,101991.0
2020-01-02 14:40:00,28.59,28.62,28.58,28.59,79566.0,25.4264,25.4531,25.4175,25.4264,79566.0
2020-01-02 14:50:00,28.59,28.63,28.57,28.59,96282.0,25.4264,25.462,25.4086,25.4264,96282.0
2020-01-02 15:00:00,28.6,28.64,28.59,28.63,99770.0,25.4353,25.4709,25.4264,25.462,99770.0
2020-01-02 15:10:00,28.63,28.68,28.62,28.68,148079.0,25.462,25.5064,25.4531,25.5064,148079.0
2020-01-02 15:20:00,28.68,28.68,28.61,28.66,154080.0,25.5064,25.5064,25.4442,25.4887,154080.0
2020-01-02 15:30:00,28.65,28.75,28.65,28.71,331359.0,25.4798,25.5687,25.4798,25.5331,331359.0
2020-01-02 15:40:00,28.71,28.75,28.62,28.69,326577.0,25.5331,25.5687,25.4531,25.5153,326577.0
2020-01-02 15:50:00,28.69,28.72,28.65,28.67,572454.0,25.5153,25.542,25.4798,25.4975,572454.0
2020-01-03 09:30:00,28.48,28.56,28.4,28.45,246881.0,25.3286,25.3997,25.2574,25.3019,246881.0
2020-01-03 09:40:00,28.46,28.56,28.42,28.54,148721.0,25.3108,25.3997,25.2752,25.3819,148721.0
2020-01-03 09:50:00,28.53,28.54,28.4,28.52,115171.0,25.373,25.3819,25.2574,25.3641,115171.0
2020-01-03 10:00:00,28.5,28.58,28.46,28.54,116193.0,25.3464,25.4175,25.3108,25.3819,116193.0
2020-01-03 10:10:00,28.54,28.63,28.51,28.55,136854.0,25.3819,25.462,25.3553,25.3908,136854.0
2020-01-03 10:20:00,28.55,28.68,28.55,28.62,160898.0,25.3908,25.5064,25.3908,25.4531,160898.0
2020-01-03 10:30:00,28.63,28.65,28.56,28.58,109148.0,25.462,25.4798,25.3997,25.4175,109148.0
2020-01-03 10:40:00,28.58,28.69,28.57,28.59,120882.0,25.4175,25.5153,25.4086,25.4264,120882.0
2020-01-03 10:50:00,28.59,28.6,28.53,28.53,61542.0,25.4264,25.4353,25.373,25.373,61542.0
2020-01-03 11:00:00,28.54,28.54,28.51,28.53,67826.0,25.3819,25.3819,25.3553,25.373,67826.0
2020-01-03 11:10:00,28.52,28.57,28.51,28.57,100920.0,25.3641,25.4086,25.3553,25.4086,100920.0
2020-01-03 11:20:00,28.57,28.57,28.52,28.56,78342.0,25.4086,25.4086,25.3641,25.3997,78342.0
2020-01-03 11:30:00,28.55,28.58,28.53,28.57,75168.0,25.3908,25.4175,25.373,25.4086,75168.0
2020-01-03 11:40:00,28.57,28.64,28.56,28.63,46803.0,25.4086,25.4709,25.3997,25.462,46803.0
2020-01-03 11:50:00,28.63,28.66,28.62,28.65,84688.0,25.462,25.4887,25.4531,25.4798,84688.0
2020-01-03 12:00:00,28.64,28.71,28.64,28.69,104083.0,25.4709,25.5331,25.4709,25.5153,104083.0
2020-01-03 12:10:00,28.69,28.69,28.65,28.69,72968.0,25.5153,25.5153,25.4798,25.5153,72968.0
2020-01-03 12:20:00,28.69,28.69,28.66,28.66,34008.0,25.5153,25.5153,25.4887,25.4887,34008.0
2020-01-03 12:30:00,28.66,28.76,28.66,28.75,76385.0,25.4887,25.5776,25.4887,25.5687,76385.0
2020-01-03 12:40:00,28.76,28.77,28.74,28.75,86192.0,25.5776,25.5865,25.5598,25.5687,86192.0
2020-01-03 12:50:00,28.76,28.78,28.73,28.75,76920.0,25.5776,25.5954,25.5509,25.5687,76920.0
2020-01-03 13:00:00,28.74,28.78,28.73,28.77,43788.0,25.5598,25.5954,25.5509,25.5865,43788.0
2020-01-03 13:10:00,28.76,28.8,28.76,28.79,69006.0,25.5776,25.6132,25.5776,25.6043,69006.0
2020-01-03 13:20:00,28.79,28.81,28.74,28.75,109451.0,25.6043,25.6221,25.5598,25.5687,109451.0
2020-01-03 13:30:00,28.74,28.75,28.65,28.68,52145.0,25.5598,25.5687,25.4798,25.5064,52145.0
2020-01-03 13:40:00,28.68,28.72,28.66,28.71,52636.0,25.5064,25.542,25.4887,25.5331,52636.0
2020-01-03 13:50:00,28.71,28.74,28.7,28.74,32764.0,25.5331,25.5598,25.5242,25.5598,32764.0
2020-01-03 14:00:00,28.74,28.76,28.72,28.73,55443.0,25.5598,25.5776,25.542,25.5509,55443.0
2020-01-03 14:10:00,28.72,28.77,28.71,28.75,91620.0,25.542,25.5865,25.5331,25.5687,91620.0
2020-01-03 14:20:00,28.75,28.79,28.74,28.78,62543.0,25.5687,25.6043,25.5598,25.5954,62543.0
2020-01-03 14:30:00,28.78,28.82,28.77,28.79,107772.0,25.5954,25.6309,25.5865,25.6043,107772.0
2020-01-03 14:40:00,28.79,28.81,28.75,28.76,76160.0,25.6043,25.6221,25.5687,25.5776,76160.0
2020-01-03 14:50:00,28.76,28.78,28.74,28.76,95186.0,25.5776,25.5954,25.5598,25.5776,95186.0
2020-01-03 15:00:00,28.76,28.76,28.7,28.72,90376.0,25.5776,25.5776,25.5242,25.542,90376.0
2020-01-03 15:10:00,28.73,28.73,28.68,28.69,79117.0,25.5509,25.5509,25.5064,25.5153,79117.0
2020-01-03 15:20:00,28.69,28.7,28.64,28.66,115664.0,25.5153,25.5242,25.4709,25.4887,115664.0
2020-01-03 15:30:00,28.66,28.67,28.61,28.64,98741.0,25.4887,25.4975,25.4442,25.4709,98741.0
2020-01-03 15:40:00,28.63,28.72,28.62,28.71,163115.0,25.462,25.542,25.4531,25.5331,163115.0
2020-01-03 15:50:00,28.71,28.78,28.69,28.69,606986.0,25.5331,25.5954,25.5153,25.5153,606986.0
2020-01-06 09:30:00,28.57,28.68,28.55,28.56,172150.0,25.4086,25.5064,25.3908,25.3997,172150.0
2020-01-06 09:40:00,28.56,28.59,28.51,28.52,145140.0,25.3997,25.4264,25.3553,25.3641,145140.0
2020-01-06 09:50:00,28.51,28.52,28.41,28.42,116172.0,25.3553,25.3641,25.2663,25.2752,116172.0
2020-01-06 10:00:00,28.42,28.43,28.35,28.42,139959.0,25.2752,25.2841,25.213,25.2752,139959.0
2020-01-06 10:10:00,28.42,28.45,28.37,28.41,124381.0,25.2752,25.3019,25.2307,25.2663,124381.0
2020-01-06 10:20:00,28.42,28.49,28.41,28.46,108807.0,25.2752,25.3375,25.2663,25.3108,108807.0
2020-01-06 10:30:00,28.46,28.49,28.44,28.49,81633.0,25.3108,25.3375,25.293,25.3375,81633.0
2020-01-06 10:40:00,28.49,28.58,28.49,28.58,109290.0,25.3375,25.4175,25.3375,25.4175,109290.0
2020-01-06 10:50:00,28.58,28.67,28.57,28.66,127260.0,25.4175,25.4975,25.4086,25.4887,127260.0
2020-01-06 11:00:00,28.67,28.67,28.61,28.66,138065.0,25.4975,25.4975,25.4442,25.4887,138065.0
2020-01-06 11:10:00,28.65,28.67,28.63,28.65,81048.0,25.4798,25.4975,25.462,25.4798,81048.0
2020-01-06 11:20:00,28.64,28.67,28.64,28.67,70890.0,25.4709,25.4975,25.4709,25.4975,70890.0
2020-01-06 11:30:00,28.67,28.71,28.63,28.71,131568.0,25.4975,25.5331,25.462,25.5331,131568.0
2020-01-06 11:40:00,28.71,28.79,28.7,28.75,162033.0,25.5331,25.6043,25.5242,25.5687,162033.0
2020-01-06 11:50:00,28.74,28.78,28.73,28.73,74281.0,25.5598,25.5954,25.5509,25.5509,74281.0
2020-01-06 12:00:00,28.73,28.74,28.69,28.73,91128.0,25.5509,25.5598,25.5153,25.5509,91128.0
2020-01-06 12:10:00,28.73,28.73,28.65,28.67,71526.0,25.5509,25.5509,25.4798,25.4975,71526.0
2020-01-06 12:20:00,28.66,28.7,28.64,28.69,98313.0,25.4887,25.5242,25.4709,25.5153,98313.0
2020-01-06 12:30:00,28.68,28.69,28.64,28.67,97897.0,25.5064,25.5153,25.4709,25.4975,97897.0
2020-01-06 12:40:00,28.68,28.77,28.68,28.74,109198.0,25.5064,25.5865,25.5064,25.5598,109198.0
2020-01-06 12:50:00,28.75,28.77,28.73,28.74,47209.0,25.5687,25.5865,25.5509,25.5598,47209.0
2020-01-06 13:00:00,28.75,28.76,28.73,28.76,55140.0,25.5687,25.5776,25.5509,25.5776,55140.0
2020-01-06 13:10:00,28.75,28.78,28.69,28.78,110649.0,25.5687,25.5954,25.5153,25.5954,110649.0
2020-01-06 13:20:00,28.78,28.8,28.77,28.79,66628.0,25.5954,25.6132,25.5865,25.6043,66628.0
2020-01-06 13:30:00,28.79,28.8,28.76,28.79,68711.0,25.6043,25.6132,25.5776,25.6043,68711.0
2020-01-06 13:40:00,28.79,28.83,28.77,28.83,83696.0,25.6043,25.6398,25.5865,25.6398,83696.0
2020-01-06 13:50:00,28.82,28.82,28.76,28.77,58960.0,25.6309,25.6309,25.5776,25.5865,58960.0
2020-01-06 14:00:00,28.78,28.81,28.75,28.8,101733.0,25.5954,25.6221,25.5687,25.6132,101733.0
2020-01-06 14:10:00,28.81,28.87,28.79,28.8,160548.0,25.6221,25.6754,25.6043,25.6132,160548.0
2020-01-06 14:20:00,28.81,28.81,28.77,28.8,88781.0,25.6221,25.6221,25.5865,25.6132,88781.0
2020-01-06 14:30:00,28.8,28.8,28.76,28.77,114481.0,25.6132,25.6132,25.5776,25.5865,114481.0
2020-01-06 14:40:00,28.77,28.79,28.72,28.72,92427.0,25.5865,25.6043,25.542,25.542,92427.0
2020-01-06 14:50:00,28.73,28.75,28.67,28.68,120868.0,25.5509,25.5687,25.4975,25.5064,120868.0
2020-01-06 15:00:00,28.68,28.7,28.64,28.64,255567.0,25.5064,25.5242,25.4709,25.4709,255567.0
2020-01-06 15:10:00,28.65,28.76,28.64,28.71,348644.0,25.4798,25.5776,25.4709,25.5331,348644.0
2020-01-06 15:20:00,28.71,28.75,28.69,28.72,184942.0,25.5331,25.5687,25.5153,25.542,184942.0
2020-01-06 15:30:00,28.72,28.79,28.71,28.77,285484.0,25.542,25.6043,25.5331,25.5865,285484.0
2020-01-06 15:40:00,28.78,28.8,28.74,28.79,148572.0,25.5954,25.6132,25.5598,25.6043,148572.0
2020-01-06 15:50:00,28.79,28.81,28.75,28.8,510007.0,25.6043,25.6221,25.5687,25.6132,510007.0
2020-01-07 09:30:00,28.72,28.8,28.58,28.67,222372.0,25.542,25.6132,25.4175,25.4975,222372.0
2020-01-07 09:40:00,28.68,28.71,28.61,28.67,268609.0,25.5064,25.5331,25.4442,25.4975,268609.0
2020-01-07 09:50:00,28.67,28.67,28.44,28.44,206333.0,25.4975,25.4975,25.293,25.293,206333.0
2020-01-07 10:00:00,28.44,28.56,28.42,28.55,204481.0,25.293,25.3997,25.2752,25.3908,204481.0
2020-01-07 10:10:00,28.56,28.63,28.54,28.6,185367.0,25.3997,25.462,25.3819,25.4353,185367.0
2020-01-07 10:20:00,28.6,28.64,28.58,28.62,131366.0,25.4353,25.4709,25.4175,25.4531,131366.0
2020-01-07 10:30:00,28.62,28.62,28.58,28.61,111050.0,25.4531,25.4531,25.4175,25.4442,111050.0
2020-01-07 10:40:00,28.61,28.65,28.6,28.65,60533.0,25.4442,25.4798,25.4353,25.4798,60533.0
2020-01-07 10:50:00,28.65,28.66,28.62,28.63,68107.0,25.4798,25.4887,25.4531,25.462,68107.0
2020-01-07 11:00:00,28.63,28.63,28.61,28.63,53567.0,25.462,25.462,25.4442,25.462,53567.0
2020-01-07 11:10:00,28.63,28.64,28.58,28.6,88066.0,25.462,25.4709,25.4175,25.4353,88066.0
2020-01-07 11:20:00,28.6,28.61,28.57,28.6,58728.0,25.4353,25.4442,25.4086,25.4353,58728.0
2020-01-07 11:30:00,28.6,28.6,28.5,28.5,106912.0,25.4353,25.4353,25.3464,25.3464,106912.0
2020-01-07 11:40:00,28.51,28.51,28.47,28.48,63323.0,25.3553,25.3553,25.3197,25.3286,63323.0
2020-01-07 11:50:00,28.47,28.51,28.46,28.46,71957.0,25.3197,25.3553,25.3108,25.3108,71957.0
2020-01-07 12:00:00,28.46,28.47,28.43,28.44,63097.0,25.3108,25.3197,25.2841,25.293,63097.0
2020-01-07 12:10:00,28.44,28.49,28.42,28.46,89715.0,25.293,25.3375,25.2752,25.3108,89715.0
2020-01-07 12:20:00,28.47,28.49,28.43,28.44,58977.0,25.3197,25.3375,25.2841,25.293,58977.0
2020-01-07 12:30:00,28.44,28.5,28.42,28.5,93994.0,25.293,25.3464,25.2752,25.3464,93994.0
2020-01-07 12:40:00,28.5,28.5,28.47,28.48,58235.0,25.3464,25.3464,25.3197,25.3286,58235.0
2020-01-07 12:50:00,28.48,28.52,28.47,28.51,72426.0,25.3286,25.3641,25.3197,25.3553,72426.0
2020-01-07 13:00:00,28.51,28.55,28.5,28.55,54024.0,25.3553,25.3908,25.3464,25.3908,54024.0
2020-01-07 13:10:00,28.55,28.58,28.54,28.56,85564.0,25.3908,25.4175,25.3819,25.3997,85564.0
2020-01-07 13:20:00,28.56,28.59,28.55,28.57,67608.0,25.3997,25.4264,25.3908,25.4086,67608.0
2020-01-07 13:30:00,28.57,28.58,28.54,28.58,55461.0,25.4086,25.4175,25.3819,25.4175,55461.0
2020-01-07 13:40:00,28.57,28.6,28.56,28.6,82641.0,25.4086,25.4353,25.3997,25.4353,82641.0
2020-01-07 13:50:00,28.6,28.61,28.58,28.61,99886.0,25.4353,25.4442,25.4175,25.4442,99886.0
2020-01-07 14:00:00,28.61,28.63,28.59,28.6,63353.0,25.4442,25.462,25.4264,25.4353,63353.0
2020-01-07 14:10:00,28.6,28.61,28.59,28.61,89382.0,25.4353,25.4442,25.4264,25.4442,89382.0
2020-01-07 14:20:00,28.61,28.65,28.6,28.62,90432.0,25.4442,25.4798,25.4353,25.4531,90432.0
2020-01-07 14:30:00,28.62,28.66,28.61,28.63,70074.0,25.4531,25.4887,25.4442,25.462,70074.0
2020-01-07 14:40:00,28.64,28.68,28.63,28.65,74520.0,25.4709,25.5064,25.462,25.4798,74520.0
2020-01-07 14:50:00,28.65,28.66,28.62,28.62,69072.0,25.4798,25.4887,25.4531,25.4531,69072.0
2020-01-07 15:00:00,28.63,28.63,28.59,28.61,80829.0,25.462,25.462,25.4264,25.4442,80829.0
2020-01-07 15:10:00,28.61,28.63,28.6,28.62,76773.0,25.4442,25.462,25.4353,25.4531,76773.0
2020-01-07 15:20:00,28.61,28.66,28.6,28.61,167049.0,25.4442,25.4887,25.4353,25.4442,167049.0
2020-01-07 15:30:00,28.61,28.62,28.59,28.61,174671.0,25.4442,25.4531,25.4264,25.4442,174671.0
2020-01-07 15:40:00,28.61,28.62,28.59,28.59,221388.0,25.4442,25.4531,25.4264,25.4264,221388.0
2020-01-07 15:50:00,28.6,28.65,28.58,28.59,642772.0,25.4353,25.4798,25.4175,25.4264,642772.0
2020-01-08 09:30:00,28.71,28.73,28.58,28.64,180390.0,25.5331,25.5509,25.4175,25.4709,180390.0
2020-01-08 09:40:00,28.64,28.71,28.56,28.58,528859.0,25.4709,25.5331,25.3997,25.4175,528859.0
2020-01-08 09:50:00,28.57,28.72,28.57,28.67,259803.0,25.4086,25.542,25.4086,25.4975,259803.0
2020-01-08 10:00:00,28.66,28.7,28.59,28.62,207407.0,25.4887,25.5242,25.4264,25.4531,207407.0
2020-01-08 10:10:00,28.61,28.68,28.56,28.57,147688.0,25.4442,25.5064,25.3997,25.4086,147688.0
2020-01-08 10:20:00,28.57,28.59,28.55,28.56,107095.0,25.4086,25.4264,25.3908,25.3997,107095.0
2020-01-08 10:30:00,28.57,28.59,28.51,28.52,177490.0,25.4086,25.4264,25.3553,25.3641,177490.0
2020-01-08 10:40:00,28.53,28.57,28.48,28.56,124358.0,25.373,25.4086,25.3286,25.3997,124358.0
2020-01-08 10:50:00,28.56,28.6,28.53,28.59,223404.0,25.3997,25.4353,25.373,25.4264,223404.0
2020-01-08 11:00:00,28.6,28.63,28.54,28.6,225097.0,25.4353,25.462,25.3819,25.4353,225097.0
2020-01-08 11:10:00,28.6,28.6,28.49,28.53,133627.0,25.4353,25.4353,25.3375,25.373,133627.0
2020-01-08 11:20:00,28.52,28.56,28.49,28.53,100972.0,25.3641,25.3997,25.3375,25.373,100972.0
2020-01-08 11:30:00,28.53,28.59,28.49,28.59,99975.0,25.373,25.4264,25.3375,25.4264,99975.0
2020-01-08 11:40:00,28.59,28.63,28.57,28.6,202757.0,25.4264,25.462,25.4086,25.4353,202757.0
2020-01-08 11:50:00,28.6,28.63,28.59,28.6,67163.0,25.4353,25.462,25.4264,25.4353,67163.0
2020-01-08 12:00:00,28.6,28.61,28.55,28.59,116172.0,25.4353,25.4442,25.3908,25.4264,116172.0
2020-01-08 12:10:00,28.59,28.6,28.57,28.6,40963.0,25.4264,25.4353,25.4086,25.4353,40963.0
2020-01-08 12:20:00,28.6,28.6,28.55,28.59,173033.0,25.4353,25.4353,25.3908,25.4264,173033.0
2020-01-08 12:30:00,28.58,28.62,28.54,28.61,195656.0,25.4175,25.4531,25.3819,25.4442,195656.0
2020-01-08 12:40:00,28.62,28.67,28.61,28.67,94814.0,25.4531,25.4975,25.4442,25.4975,94814.0
2020-01-08 12:50:00,28.67,28.7,28.65,28.7,82088.0,25.4975,25.5242,25.4798,25.5242,82088.0
2020-01-08 13:00:00,28.69,28.71,28.67,28.69,87444.0,25.5153,25.5331,25.4975,25.5153,87444.0
2020-01-08 13:10:00,28.69,28.7,28.66,28.69,36253.0,25.5153,25.5242,25.4887,25.5153,36253.0
2020-01-08 13:20:00,28.69,28.71,28.67,28.69,146110.0,25.5153,25.5331,25.4975,25.5153,146110.0
2020-01-08 13:30:00,28.7,28.72,28.69,28.7,235475.0,25.5242,25.542,25.5153,25.5242,235475.0
2020-01-08 13:40:00,28.71,28.71,28.63,28.65,60549.0,25.5331,25.5331,25.462,25.4798,60549.0
2020-01-08 13:50:00,28.65,28.65,28.6,28.63,78590.0,25.4798,25.4798,25.4353,25.462,78590.0
2020-01-08 14:00:00,28.63,28.66,28.62,28.66,103832.0,25.462,25.4887,25.4531,25.4887,103832.0
2020-01-08 14:10:00,28.66,28.66,28.58,28.6,96783.0,25.4887,25.4887,25.4175,25.4353,96783.0
2020-01-08 14:20:00,28.59,28.6,28.56,28.58,65940.0,25.4264,25.4353,25.3997,25.4175,65940.0
2020-01-08 14:30:00,28.58,28.59,28.55,28.55,59415.0,25.4175,25.4264,25.3908,25.3908,59415.0
2020-01-08 14:40:00,28.55,28.58,28.54,28.58,64477.0,25.3908,25.4175,25.3819,25.4175,64477.0
2020-01-08 14:50:00,28.58,28.59,28.56,28.58,63277.0,25.4175,25.4264,25.3997,25.4175,63277.0
2020-01-08 15:00:00,28.58,28.58,28.52,28.52,111591.0,25.4175,25.4175,25.3641,25.3641,111591.0
2020-01-08 15:10:00,28.53,28.55,28.52,28.54,96824.0,25.373,25.3908,25.3641,25.3819,96824.0
2020-01-08 15:20:00,28.53,28.58,28.52,28.57,96002.0,25.373,25.4175,25.3641,25.4086,96002.0
2020-01-08 15:30:00,28.57,28.59,28.53,28.54,175867.0,25.4086,25.4264,25.373,25.3819,175867.0
2020-01-08 15:40:00,28.54,28.54,28.48,28.48,229126.0,25.3819,25.3819,25.3286,25.3286,229126.0
2020-01-08 15:50:00,28.49,28.5,28.41,28.42,506561.0,25.3375,25.3464,25.2663,25.2752,506561.0
2020-01-09 09:30:00,28.5,28.66,28.28,28.36,197391.0,25.3464,25.4887,25.1507,25.2218,197391.0
2020-01-09 09:40:00,28.36,28.38,28.19,28.33,117442.0,25.2218,25.2396,25.0707,25.1952,117442.0
2020-01-09 09:50:00,28.33,28.37,28.28,28.32,131955.0,25.1952,25.2307,25.1507,25.1863,131955.0
2020-01-09 10:00:00,28.32,28.4,28.31,28.37,93366.0,25.1863,25.2574,25.1774,25.2307,93366.0
2020-01-09 10:10:00,28.37,28.37,28.21,28.21,115196.0,25.2307,25.2307,25.0884,25.0884,115196.0
2020-01-09 10:20:00,28.21,28.3,28.19,28.3,111365.0,25.0884,25.1685,25.0707,25.1685,111365.0
2020-01-09 10:30:00,28.3,28.37,28.3,28.37,87750.0,25.1685,25.2307,25.1685,25.2307,87750.0
2020-01-09 10:40:00,28.36,28.43,28.35,28.42,111190.0,25.2218,25.2841,25.213,25.2752,111190.0
2020-01-09 10:50:00,28.41,28.43,28.37,28.38,99639.0,25.2663,25.2841,25.2307,25.2396,99639.0
2020-01-09 11:00:00,28.38,28.44,28.34,28.44,191758.0,25.2396,25.293,25.2041,25.293,191758.0
2020-01-09 11:10:00,28.43,28.44,28.38,28.41,79559.0,25.2841,25.293,25.2396,25.2663,79559.0
2020-01-09 11:20:00,28.42,28.44,28.36,28.37,55373.0,25.2752,25.293,25.2218,25.2307,55373.0
2020-01-09 11:30:00,28.37,28.4,28.35,28.38,67545.0,25.2307,25.2574,25.213,25.2396,67545.0
2020-01-09 11:40:00,28.38,28.4,28.37,28.39,63020.0,25.2396,25.2574,25.2307,25.2485,63020.0
2020-01-09 11:50:00,28.38,28.39,28.32,28.33,43866.0,25.2396,25.2485,25.1863,25.1952,43866.0
2020-01-09 12:00:00,28.33,28.42,28.31,28.42,113840.0,25.1952,25.2752,25.1774,25.2752,113840.0
2020-01-09 12:10:00,28.41,28.42,28.36,28.4,44522.0,25.2663,25.2752,25.2218,25.2574,44522.0
2020-01-09 12:20:00,28.4,28.4,28.36,28.37,64230.0,25.2574,25.2574,25.2218,25.2307,64230.0
2020-01-09 12:30:00,28.37,28.37,28.36,28.36,23925.0,25.2307,25.2307,25.2218,25.2218,23925.0
2020-01-09 12:40:00,28.36,28.43,28.36,28.43,86338.0,25.2218,25.2841,25.2218,25.2841,86338.0
2020-01-09 12:50:00,28.43,28.47,28.42,28.45,60594.0,25.2841,25.3197,25.2752,25.3019,60594.0
2020-01-09 13:00:00,28.45,28.45,28.4,28.41,72703.0,25.3019,25.3019,25.2574,25.2663,72703.0
2020-01-09 13:10:00,28.41,28.45,28.41,28.44,81676.0,25.2663,25.3019,25.2663,25.293,81676.0
2020-01-09 13:20:00,28.44,28.44,28.4,28.4,44808.0,25.293,25.293,25.2574,25.2574,44808.0
2020-01-09 13:30:00,28.41,28.45,28.4,28.44,55695.0,25.2663,25.3019,25.2574,25.293,55695.0
2020-01-09 13:40:00,28.45,28.47,28.43,28.43,79881.0,25.3019,25.3197,25.2841,25.2841,79881.0
2020-01-09 13:50:00,28.44,28.45,28.41,28.41,143743.0,25.293,25.3019,25.2663,25.2663,143743.0
2020-01-09 14:00:00,28.41,28.42,28.38,28.39,95786.0,25.2663,25.2752,25.2396,25.2485,95786.0
2020-01-09 14:10:00,28.39,28.41,28.36,28.41,79816.0,25.2485,25.2663,25.2218,25.2663,79816.0
2020-01-09 14:20:00,28.41,28.42,28.38,28.39,98183.0,25.2663,25.2752,25.2396,25.2485,98183.0
2020-01-09 14:30:00,28.4,28.41,28.37,28.39,115667.0,25.2574,25.2663,25.2307,25.2485,115667.0
2020-01-09 14:40:00,28.38,28.41,28.38,28.4,68123.0,25.2396,25.2663,25.2396,25.2574,68123.0
2020-01-09 14:50:00,28.4,28.41,28.37,28.39,71751.0,25.2574,25.2663,25.2307,25.2485,71751.0
2020-01-09 15:00:00,28.39,28.42,28.38,28.4,234008.0,25.2485,25.2752,25.2396,25.2574,234008.0
2020-01-09 15:10:00,28.41,28.53,28.4,28.47,428612.0,25.2663,25.373,25.2574,25.3197,428612.0
2020-01-09 15:20:00,28.48,28.5,28.44,28.45,84531.0,25.3286,25.3464,25.293,25.3019,84531.0
2020-01-09 15:30:00,28.45,28.46,28.41,28.41,111744.0,25.3019,25.3108,25.2663,25.2663,111744.0
2020-01-09 15:40:00,28.41,28.44,28.4,28.44,142285.0,25.2663,25.293,25.2574,25.293,142285.0
2020-01-09 15:50:00,28.44,28.47,28.42,28.44,455900.0,25.293,25.3197,25.2752,25.293,455900.0
2020-01-10 09:30:00,28.4,28.57,28.4,28.5,254900.0,25.2574,25.4086,25.2574,25.3464,254900.0
2020-01-10 09:40:00,28.49,28.49,28.26,28.28,178638.0,25.3375,25.3375,25.1329,25.1507,178638.0
2020-01-10 09:50:00,28.28,28.37,28.23,28.37,170555.0,25.1507,25.2307,25.1062,25.2307,170555.0
2020-01-10 10:00:00,28.36,28.45,28.35,28.42,121033.0,25.2218,25.3019,25.213,25.2752,121033.0
2020-01-10 10:10:00,28.43,28.45,28.39,28.45,71656.0,25.2841,25.3019,25.2485,25.3019,71656.0
2020-01-10 10:20:00,28.44,28.5,28.41,28.43,82278.0,25.293,25.3464,25.2663,25.2841,82278.0
2020-01-10 10:30:00,28.43,28.43,28.38,28.42,58634.0,25.2841,25.2841,25.2396,25.2752,58634.0
2020-01-10 10:40:00,28.42,28.44,28.38,28.39,81280.0,25.2752,25.293,25.2396,25.2485,81280.0
2020-01-10 10:50:00,28.39,28.43,28.35,28.43,65771.0,25.2485,25.2841,25.213,25.2841,65771.0
2020-01-10 11:00:00,28.43,28.44,28.4,28.42,83364.0,25.2841,25.293,25.2574,25.2752,83364.0
2020-01-10 11:10:00,28.42,28.42,28.39,28.4,60815.0,25.2752,25.2752,25.2485,25.2574,60815.0
2020-01-10 11:20:00,28.4,28.4,28.36,28.37,56484.0,25.2574,25.2574,25.2218,25.2307,56484.0
2020-01-10 11:30:00,28.37,28.37,28.33,28.34,35228.0,25.2307,25.2307,25.1952,25.2041,35228.0
2020-01-10 11:40:00,28.34,28.34,28.3,28.3,34547.0,25.2041,25.2041,25.1685,25.1685,34547.0
2020-01-10 11:50:00,28.3,28.35,28.3,28.34,58299.0,25.1685,25.213,25.1685,25.2041,58299.0
2020-01-10 12:00:00,28.34,28.37,28.29,28.3,93138.0,25.2041,25.2307,25.1596,25.1685,93138.0
2020-01-10 12:10:00,28.3,28.36,28.29,28.36,58228.0,25.1685,25.2218,25.1596,25.2218,58228.0
2020-01-10 12:20:00,28.36,28.4,28.35,28.4,57326.0,25.2218,25.2574,25.213,25.2574,57326.0
2020-01-10 12:30:00,28.4,28.41,28.36,28.39,69350.0,25.2574,25.2663,25.2218,25.2485,69350.0
2020-01-10 12:40:00,28.39,28.42,28.38,28.42,45553.0,25.2485,25.2752,25.2396,25.2752,45553.0
2020-01-10 12:50:00,28.41,28.42,28.39,28.41,37635.0,25.2663,25.2752,25.2485,25.2663,37635.0
2020-01-10 13:00:00,28.41,28.45,28.41,28.44,30011.0,25.2663,25.3019,25.2663,25.293,30011.0
2020-01-10 13:10:00,28.44,28.48,28.44,28.46,53292.0,25.293,25.3286,25.293,25.3108,53292.0
2020-01-10 13:20:00,28.46,28.48,28.45,28.46,31225.0,25.3108,25.3286,25.3019,25.3108,31225.0
2020-01-10 13:30:00,28.47,28.49,28.46,28.48,31341.0,25.3197,25.3375,25.3108,25.3286,31341.0
2020-01-10 13:40:00,28.48,28.52,28.47,28.49,54930.0,25.3286,25.3641,25.3197,25.3375,54930.0
2020-01-10 13:50:00,28.5,28.51,28.47,28.5,207948.0,25.3464,25.3553,25.3197,25.3464,207948.0
2020-01-10 14:00:00,28.5,28.5,28.45,28.48,100929.0,25.3464,25.3464,25.3019,25.3286,100929.0
2020-01-10 14:10:00,28.47,28.5,28.46,28.5,60692.0,25.3197,25.3464,25.3108,25.3464,60692.0
2020-01-10 14:20:00,28.49,28.5,28.47,28.48,47714.0,25.3375,25.3464,25.3197,25.3286,47714.0
2020-01-10 14:30:00,28.48,28.49,28.43,28.45,68525.0,25.3286,25.3375,25.2841,25.3019,68525.0
2020-01-10 14:40:00,28.45,28.49,28.44,28.49,128693.0,25.3019,25.3375,25.293,25.3375,128693.0
2020-01-10 14:50:00,28.49,28.49,28.43,28.44,54475.0,25.3375,25.3375,25.2841,25.293,54475.0
2020-01-10 15:00:00,28.44,28.44,28.39,28.4,57032.0,25.293,25.293,25.2485,25.2574,57032.0
2020-01-10 15:10:00,28.4,28.42,28.34,28.36,160346.0,25.2574,25.2752,25.2041,25.2218,160346.0
2020-01-10 15:20:00,28.36,28.39,28.34,28.37,67810.0,25.2218,25.2485,25.2041,25.2307,67810.0
2020-01-10 15:30:00,28.37,28.38,28.32,28.36,135349.0,25.2307,25.2396,25.1863,25.2218,135349.0
2020-01-10 15:40:00,28.36,28.37,28.31,28.31,98210.0,25.2218,25.2307,25.1774,25.1774,98210.0
2020-01-10 15:50:00,28.31,28.38,28.3,28.36,413863.0,25.1774,25.2396,25.1685,25.2218,413863.0
2020-01-13 09:30:00,28.34,28.52,28.25,28.38,147901.0,25.2041,25.3641,25.124,25.2396,147901.0
2020-01-13 09:40:00,28.39,28.5,28.37,28.47,63898.0,25.2485,25.3464,25.2307,25.3197,63898.0
2020-01-13 09:50:00,28.47,28.52,28.42,28.52,53289.0,25.3197,25.3641,25.2752,25.3641,53289.0
2020-01-13 10:00:00,28.52,28.53,28.4,28.41,82891.0,25.3641,25.373,25.2574,25.2663,82891.0
2020-01-13 10:10:00,28.41,28.45,28.36,28.43,61867.0,25.2663,25.3019,25.2218,25.2841,61867.0
2020-01-13 10:20:00,28.43,28.54,28.43,28.52,56743.0,25.2841,25.3819,25.2841,25.3641,56743.0
2020-01-13 10:30:00,28.52,28.53,28.48,28.5,44839.0,25.3641,25.373,25.3286,25.3464,44839.0
2020-01-13 10:40:00,28.49,28.57,28.48,28.55,82624.0,25.3375,25.4086,25.3286,25.3908,82624.0
2020-01-13 10:50:00,28.55,28.58,28.54,28.58,62767.0,25.3908,25.4175,25.3819,25.4175,62767.0
2020-01-13 11:00:00,28.58,28.65,28.58,28.65,80499.0,25.4175,25.4798,25.4175,25.4798,80499.0
2020-01-13 11:10:00,28.65,28.71,28.64,28.68,82757.0,25.4798,25.5331,25.4709,25.5064,82757.0
2020-01-13 11:20:00,28.67,28.68,28.53,28.54,176908.0,25.4975,25.5064,25.373,25.3819,176908.0
2020-01-13 11:30:00,28.54,28.58,28.5,28.57,81849.0,25.3819,25.4175,25.3464,25.4086,81849.0
2020-01-13 11:40:00,28.56,28.59,28.55,28.56,54855.0,25.3997,25.4264,25.3908,25.3997,54855.0
2020-01-13 11:50:00,28.56,28.58,28.55,28.55,39127.0,25.3997,25.4175,25.3908,25.3908,39127.0
2020-01-13 12:00:00,28.56,28.56,28.53,28.55,49607.0,25.3997,25.3997,25.373,25.3908,49607.0
2020-01-13 12:10:00,28.55,28.55,28.49,28.5,60023.0,25.3908,25.3908,25.3375,25.3464,60023.0
2020-01-13 12:20:00,28.5,28.5,28.44,28.45,69325.0,25.3464,25.3464,25.293,25.3019,69325.0
2020-01-13 12:30:00,28.46,28.5,28.45,28.46,45046.0,25.3108,25.3464,25.3019,25.3108,45046.0
2020-01-13 12:40:00,28.46,28.49,28.43,28.47,69152.0,25.3108,25.3375,25.2841,25.3197,69152.0
2020-01-13 12:50:00,28.47,28.47,28.44,28.44,44438.0,25.3197,25.3197,25.293,25.293,44438.0
2020-01-13 13:00:00,28.44,28.44,28.41,28.43,56149.0,25.293,25.293,25.2663,25.2841,56149.0
2020-01-13 13:10:00,28.44,28.46,28.42,28.43,27845.0,25.293,25.3108,25.2752,25.2841,27845.0
2020-01-13 13:20:00,28.43,28.45,28.4,28.44,37929.0,25.2841,25.3019,25.2574,25.293,37929.0
2020-01-13 13:30:00,28.44,28.46,28.43,28.44,36965.0,25.293,25.3108,25.2841,25.293,36965.0
2020-01-13 13:40:00,28.44,28.47,28.44,28.46,30194.0,25.293,25.3197,25.293,25.3108,30194.0
2020-01-13 13:50:00,28.46,28.49,28.45,28.49,23853.0,25.3108,25.3375,25.3019,25.3375,23853.0
2020-01-13 14:00:00,28.49,28.49,28.46,28.47,58483.0,25.3375,25.3375,25.3108,25.3197,58483.0
2020-01-13 14:10:00,28.48,28.5,28.47,28.48,53443.0,25.3286,25.3464,25.3197,25.3286,53443.0
2020-01-13 14:20:00,28.48,28.49,28.46,28.49,44019.0,25.3286,25.3375,25.3108,25.3375,44019.0
2020-01-13 14:30:00,28.49,28.5,28.48,28.48,52101.0,25.3375,25.3464,25.3286,25.3286,52101.0
2020-01-13 14:40:00,28.48,28.51,28.48,28.49,55972.0,25.3286,25.3553,25.3286,25.3375,55972.0
2020-01-13 14:50:00,28.48,28.5,28.48,28.49,23700.0,25.3286,25.3464,25.3286,25.3375,23700.0
2020-01-13 15:00:00,28.49,28.51,28.47,28.48,77856.0,25.3375,25.3553,25.3197,25.3286,77856.0
2020-01-13 15:10:00,28.48,28.48,28.42,28.43,73148.0,25.3286,25.3286,25.2752,25.2841,73148.0
2020-01-13 15:20:00,28.43,28.43,28.39,28.4,53808.0,25.2841,25.2841,25.2485,25.2574,53808.0
2020-01-13 15:30:00,28.41,28.45,28.4,28.45,122731.0,25.2663,25.3019,25.2574,25.3019,122731.0
2020-01-13 15:40:00,28.45,28.46,28.42,28.44,71163.0,25.3019,25.3108,25.2752,25.293,71163.0
2020-01-13 15:50:00,28.44,28.45,28.4,28.42,277104.0,25.293,25.3019,25.2574,25.2752,277104.0
2020-01-14 09:30:00,28.33,28.56,28.32,28.54,173090.0,25.1952,25.3997,25.1863,25.3819,173090.0
2020-01-14 09:40:00,28.54,28.71,28.52,28.62,213122.0,25.3819,25.5331,25.3641,25.4531,213122.0
2020-01-14 09:50:00,28.62,28.7,28.61,28.67,103263.0,25.4531,25.5242,25.4442,25.4975,103263.0
2020-01-14 10:00:00,28.67,28.7,28.61,28.62,84718.0,25.4975,25.5242,25.4442,25.4531,84718.0
2020-01-14 10:10:00,28.62,28.63,28.6,28.63,67342.0,25.4531,25.462,25.4353,25.462,67342.0
2020-01-14 10:20:00,28.63,28.69,28.57,28.65,265409.0,25.462,25.5153,25.4086,25.4798,265409.0
2020-01-14 10:30:00,28.64,28.66,28.59,28.62,131090.0,25.4709,25.4887,25.4264,25.4531,131090.0
2020-01-14 10:40:00,28.62,28.68,28.6,28.62,292557.0,25.4531,25.5064,25.4353,25.4531,292557.0
2020-01-14 10:50:00,28.62,28.72,28.61,28.71,145961.0,25.4531,25.542,25.4442,25.5331,145961.0
2020-01-14 11:00:00,28.71,28.72,28.68,28.7,77515.0,25.5331,25.542,25.5064,25.5242,77515.0
2020-01-14 11:10:00,28.7,28.78,28.7,28.78,88542.0,25.5242,25.5954,25.5242,25.5954,88542.0
2020-01-14 11:20:00,28.78,28.82,28.76,28.77,111165.0,25.5954,25.6309,25.5776,25.5865,111165.0
2020-01-14 11:30:00,28.77,28.77,28.72,28.73,81205.0,25.5865,25.5865,25.542,25.5509,81205.0
2020-01-14 11:40:00,28.73,28.74,28.69,28.73,90652.0,25.5509,25.5598,25.5153,25.5509,90652.0
2020-01-14 11:50:00,28.74,28.75,28.72,28.74,26309.0,25.5598,25.5687,25.542,25.5598,26309.0
2020-01-14 12:00:00,28.74,28.8,28.74,28.8,50473.0,25.5598,25.6132,25.5598,25.6132,50473.0
2020-01-14 12:10:00,28.8,28.8,28.75,28.75,80965.0,25.6132,25.6132,25.5687,25.5687,80965.0
2020-01-14 12:20:00,28.75,28.79,28.75,28.77,87460.0,25.5687,25.6043,25.5687,25.5865,87460.0
2020-01-14 12:30:00,28.76,28.78,28.75,28.78,49262.0,25.5776,25.5954,25.5687,25.5954,49262.0
2020-01-14 12:40:00,28.78,28.78,28.74,28.77,50586.0,25.5954,25.5954,25.5598,25.5865,50586.0
2020-01-14 12:50:00,28.76,28.8,28.76,28.78,61108.0,25.5776,25.6132,25.5776,25.5954,61108.0
2020-01-14 13:00:00,28.78,28.87,28.76,28.87,148070.0,25.5954,25.6754,25.5776,25.6754,148070.0
2020-01-14 13:10:00,28.87,28.89,28.84,28.89,126688.0,25.6754,25.6932,25.6487,25.6932,126688.0
2020-01-14 13:20:00,28.89,28.91,28.85,28.85,71426.0,25.6932,25.711,25.6576,25.6576,71426.0
2020-01-14 13:30:00,28.85,28.86,28.78,28.82,120729.0,25.6576,25.6665,25.5954,25.6309,120729.0
2020-01-14 13:40:00,28.82,28.83,28.73,28.76,59718.0,25.6309,25.6398,25.5509,25.5776,59718.0
2020-01-14 13:50:00,28.76,28.78,28.73,28.73,57992.0,25.5776,25.5954,25.5509,25.5509,57992.0
2020-01-14 14:00:00,28.74,28.77,28.71,28.76,104022.0,25.5598,25.5865,25.5331,25.5776,104022.0
2020-01-14 14:10:00,28.76,28.79,28.72,28.77,79099.0,25.5776,25.6043,25.542,25.5865,79099.0
2020-01-14 14:20:00,28.77,28.78,28.75,28.78,98746.0,25.5865,25.5954,25.5687,25.5954,98746.0
2020-01-14 14:30:00,28.78,28.84,28.77,28.82,199944.0,25.5954,25.6487,25.5865,25.6309,199944.0
2020-01-14 14:40:00,28.82,28.86,28.81,28.85,111026.0,25.6309,25.6665,25.6221,25.6576,111026.0
2020-01-14 14:50:00,28.85,28.86,28.8,28.82,81815.0,25.6576,25.6665,25.6132,25.6309,81815.0
2020-01-14 15:00:00,28.83,28.85,28.8,28.81,99031.0,25.6398,25.6576,25.6132,25.6221,99031.0
2020-01-14 15:10:00,28.8,28.81,28.76,28.76,77534.0,25.6132,25.6221,25.5776,25.5776,77534.0
2020-01-14 15:20:00,28.77,28.83,28.76,28.8,118549.0,25.5865,25.6398,25.5776,25.6132,118549.0
2020-01-14 15:30:00,28.8,28.87,28.79,28.85,243557.0,25.6132,25.6754,25.6043,25.6576,243557.0
2020-01-14 15:40:00,28.84,28.85,28.81,28.83,140950.0,25.6487,25.6576,25.6221,25.6398,140950.0
2020-01-14 15:50:00,28.83,28.87,28.82,28.85,386272.0,25.6398,25.6754,25.6309,25.6576,386272.0
2020-01-15 09:30:00,28.76,28.86,28.65,28.69,132275.0,25.5776,25.6665,25.4798,25.5153,132275.0
2020-01-15 09:40:00,28.69,28.73,28.63,28.71,113172.0,25.5153,25.5509,25.462,25.5331,113172.0
2020-01-15 09:50:00,28.71,28.72,28.62,28.64,112197.0,25.5331,25.542,25.4531,25.4709,112197.0
2020-01-15 10:00:00,28.64,28.68,28.59,28.64,141236.0,25.4709,25.5064,25.4264,25.4709,141236.0
2020-01-15 10:10:00,28.64,28.7,28.64,28.65,135094.0,25.4709,25.5242,25.4709,25.4798,135094.0
2020-01-15 10:20:00,28.65,28.68,28.61,28.64,88019.0,25.4798,25.5064,25.4442,25.4709,88019.0
2020-01-15 10:30:00,28.64,28.67,28.63,28.64,106443.0,25.4709,25.4975,25.462,25.4709,106443.0
2020-01-15 10:40:00,28.65,28.66,28.54,28.56,212668.0,25.4798,25.4887,25.3819,25.3997,212668.0
2020-01-15 10:50:00,28.56,28.56,28.53,28.55,107437.0,25.3997,25.3997,25.373,25.3908,107437.0
2020-01-15 11:00:00,28.55,28.56,28.44,28.46,149269.0,25.3908,25.3997,25.293,25.3108,149269.0
2020-01-15 11:10:00,28.46,28.55,28.46,28.52,77459.0,25.3108,25.3908,25.3108,25.3641,77459.0
2020-01-15 11:20:00,28.52,28.56,28.51,28.55,64215.0,25.3641,25.3997,25.3553,25.3908,64215.0
2020-01-15 11:30:00,28.55,28.61,28.55,28.59,116696.0,25.3908,25.4442,25.3908,25.4264,116696.0
2020-01-15 11:40:00,28.59,28.66,28.58,28.62,123133.0,25.4264,25.4887,25.4175,25.4531,123133.0
2020-01-15 11:50:00,28.62,28.63,28.54,28.57,59233.0,25.4531,25.462,25.3819,25.4086,59233.0
2020-01-15 12:00:00,28.56,28.56,28.48,28.49,69965.0,25.3997,25.3997,25.3286,25.3375,69965.0
2020-01-15 12:10:00,28.49,28.54,28.48,28.5,113985.0,25.3375,25.3819,25.3286,25.3464,113985.0
2020-01-15 12:20:00,28.5,28.55,28.49,28.51,112057.0,25.3464,25.3908,25.3375,25.3553,112057.0
2020-01-15 12:30:00,28.51,28.52,28.48,28.49,67232.0,25.3553,25.3641,25.3286,25.3375,67232.0
2020-01-15 12:40:00,28.49,28.51,28.47,28.48,69417.0,25.3375,25.3553,25.3197,25.3286,69417.0
2020-01-15 12:50:00,28.48,28.48,28.4,28.42,74020.0,25.3286,25.3286,25.2574,25.2752,74020.0
2020-01-15 13:00:00,28.41,28.43,28.36,28.37,94337.0,25.2663,25.2841,25.2218,25.2307,94337.0
2020-01-15 13:10:00,28.37,28.39,28.36,28.37,78807.0,25.2307,25.2485,25.2218,25.2307,78807.0
2020-01-15 13:20:00,28.37,28.41,28.36,28.4,57987.0,25.2307,25.2663,25.2218,25.2574,57987.0
2020-01-15 13:30:00,28.39,28.41,28.35,28.38,126990.0,25.2485,25.2663,25.213,25.2396,126990.0
2020-01-15 13:40:00,28.39,28.41,28.37,28.39,71746.0,25.2485,25.2663,25.2307,25.2485,71746.0
2020-01-15 13:50:00,28.39,28.39,28.34,28.37,95138.0,25.2485,25.2485,25.2041,25.2307,95138.0
2020-01-15 14:00:00,28.37,28.38,28.36,28.37,61068.0,25.2307,25.2396,25.2218,25.2307,61068.0
2020-01-15 14:10:00,28.37,28.4,28.36,28.38,85211.0,25.2307,25.2574,25.2218,25.2396,85211.0
2020-01-15 14:20:00,28.38,28.39,28.34,28.39,88836.0,25.2396,25.2485,25.2041,25.2485,88836.0
2020-01-15 14:30:00,28.39,28.39,28.35,28.35,87052.0,25.2485,25.2485,25.213,25.213,87052.0
2020-01-15 14:40:00,28.36,28.37,28.33,28.34,74105.0,25.2218,25.2307,25.1952,25.2041,74105.0
2020-01-15 14:50:00,28.34,28.35,28.3,28.31,79628.0,25.2041,25.213,25.1685,25.1774,79628.0
2020-01-15 15:00:00,28.32,28.32,28.26,28.27,107500.0,25.1863,25.1863,25.1329,25.1418,107500.0
2020-01-15 15:10:00,28.27,28.29,28.24,28.25,101517.0,25.1418,25.1596,25.1151,25.124,101517.0
2020-01-15 15:20:00,28.24,28.3,28.22,28.27,355385.0,25.1151,25.1685,25.0973,25.1418,355385.0
2020-01-15 15:30:00,28.27,28.31,28.26,28.27,225849.0,25.1418,25.1774,25.1329,25.1418,225849.0
2020-01-15 15:40:00,28.27,28.29,28.25,28.26,168239.0,25.1418,25.1596,25.124,25.1329,168239.0
2020-01-15 15:50:00,28.26,28.31,28.25,28.29,468362.0,25.1329,25.1774,25.124,25.1596,468362.0
2020-01-16 09:30:00,28.34,28.51,28.34,28.51,176643.0,25.2041,25.3553,25.2041,25.3553,176643.0
2020-01-16 09:40:00,28.5,28.62,28.49,28.5,93933.0,25.3464,25.4531,25.3375,25.3464,93933.0
2020-01-16 09:50:00,28.5,28.52,28.4,28.42,68831.0,25.3464,25.3641,25.2574,25.2752,68831.0
2020-01-16 10:00:00,28.41,28.5,28.38,28.41,146659.0,25.2663,25.3464,25.2396,25.2663,146659.0
2020-01-16 10:10:00,28.41,28.46,28.4,28.43,85607.0,25.2663,25.3108,25.2574,25.2841,85607.0
2020-01-16 10:20:00,28.43,28.44,28.37,28.42,91760.0,25.2841,25.293,25.2307,25.2752,91760.0
2020-01-16 10:30:00,28.43,28.45,28.36,28.39,68718.0,25.2841,25.3019,25.2218,25.2485,68718.0
2020-01-16 10:40:00,28.39,28.42,28.37,28.41,79158.0,25.2485,25.2752,25.2307,25.2663,79158.0
2020-01-16 10:50:00,28.41,28.41,28.35,28.36,100969.0,25.2663,25.2663,25.213,25.2218,100969.0
2020-01-16 11:00:00,28.36,28.38,28.32,28.33,96873.0,25.2218,25.2396,25.1863,25.1952,96873.0
2020-01-16 11:10:00,28.33,28.33,28.19,28.21,230399.0,25.1952,25.1952,25.0707,25.0884,230399.0
2020-01-16 11:20:00,28.22,28.26,28.21,28.21,109239.0,25.0973,25.1329,25.0884,25.0884,109239.0
2020-01-16 11:30:00,28.21,28.21,28.13,28.14,115091.0,25.0884,25.0884,25.0173,25.0262,115091.0
2020-01-16 11:40:00,28.14,28.16,28.05,28.11,211001.0,25.0262,25.044,24.9462,24.9995,211001.0
2020-01-16 11:50:00,28.11,28.13,28.08,28.12,103737.0,24.9995,25.0173,24.9728,25.0084,103737.0
2020-01-16 12:00:00,28.11,28.15,28.11,28.13,108652.0,24.9995,25.0351,24.9995,25.0173,108652.0
2020-01-16 12:10:00,28.13,28.14,28.08,28.1,82863.0,25.0173,25.0262,24.9728,24.9906,82863.0
2020-01-16 12:20:00,28.1,28.1,28.06,28.09,101613.0,24.9906,24.9906,24.955,24.9817,101613.0
2020-01-16 12:30:00,28.09,28.11,28.08,28.1,69135.0,24.9817,24.9995,24.9728,24.9906,69135.0
2020-01-16 12:40:00,28.1,28.13,28.08,28.13,107080.0,24.9906,25.0173,24.9728,25.0173,107080.0
2020-01-16 12:50:00,28.13,28.18,28.11,28.17,69569.0,25.0173,25.0618,24.9995,25.0529,69569.0
2020-01-16 13:00:00,28.17,28.17,28.14,28.16,74486.0,25.0529,25.0529,25.0262,25.044,74486.0
2020-01-16 13:10:00,28.16,28.2,28.14,28.2,52102.0,25.044,25.0796,25.0262,25.0796,52102.0
2020-01-16 13:20:00,28.2,28.21,28.16,28.19,86075.0,25.0796,25.0884,25.044,25.0707,86075.0
2020-01-16 13:30:00,28.19,28.2,28.14,28.14,100945.0,25.0707,25.0796,25.0262,25.0262,100945.0
2020-01-16 13:40:00,28.14,28.16,28.13,28.14,49501.0,25.0262,25.044,25.0173,25.0262,49501.0
2020-01-16 13:50:00,28.14,28.15,28.12,28.14,48378.0,25.0262,25.0351,25.0084,25.0262,48378.0
2020-01-16 14:00:00,28.14,28.25,28.14,28.24,111151.0,25.0262,25.124,25.0262,25.1151,111151.0
2020-01-16 14:10:00,28.24,28.26,28.21,28.22,71384.0,25.1151,25.1329,25.0884,25.0973,71384.0
2020-01-16 14:20:00,28.21,28.23,28.19,28.19,46923.0,25.0884,25.1062,25.0707,25.0707,46923.0
2020-01-16 14:30:00,28.19,28.21,28.13,28.13,61191.0,25.0707,25.0884,25.0173,25.0173,61191.0
2020-01-16 14:40:00,28.14,28.16,28.11,28.11,82739.0,25.0262,25.044,24.9995,24.9995,82739.0
2020-01-16 14:50:00,28.11,28.12,28.11,28.11,32593.0,24.9995,25.0084,24.9995,24.9995,32593.0
2020-01-16 15:00:00,28.12,28.13,28.09,28.1,87801.0,25.0084,25.0173,24.9817,24.9906,87801.0
2020-01-16 15:10:00,28.09,28.1,28.07,28.09,117426.0,24.9817,24.9906,24.9639,24.9817,117426.0
2020-01-16 15:20:00,28.08,28.11,28.08,28.08,78983.0,24.9728,24.9995,24.9728,24.9728,78983.0
2020-01-16 15:30:00,28.09,28.1,28.07,28.08,193406.0,24.9817,24.9906,24.9639,24.9728,193406.0
2020-01-16 15:40:00,28.08,28.11,28.03,28.04,228623.0,24.9728,24.9995,24.9284,24.9373,228623.0
2020-01-16 15:50:00,28.04,28.08,28.01,28.08,643645.0,24.9373,24.9728,24.9106,24.9728,643645.0
2020-01-17 09:30:00,28.04,28.18,28.02,28.11,582981.0,24.9373,25.0618,24.9195,24.9995,582981.0
2020-01-17 09:40:00,28.11,28.26,28.1,28.24,94301.0,24.9995,25.1329,24.9906,25.1151,94301.0
2020-01-17 09:50:00,28.24,28.27,28.11,28.12,101261.0,25.1151,25.1418,24.9995,25.0084,101261.0
2020-01-17 10:00:00,28.11,28.29,28.09,28.26,147916.0,24.9995,25.1596,24.9817,25.1329,147916.0
2020-01-17 10:10:00,28.27,28.3,28.23,28.28,58982.0,25.1418,25.1685,25.1062,25.1507,58982.0
2020-01-17 10:20:00,28.27,28.31,28.24,28.25,113431.0,25.1418,25.1774,25.1151,25.124,113431.0
2020-01-17 10:30:00,28.25,28.31,28.23,28.3,58815.0,25.124,25.1774,25.1062,25.1685,58815.0
2020-01-17 10:40:00,28.3,28.3,28.22,28.22,73402.0,25.1685,25.1685,25.0973,25.0973,73402.0
2020-01-17 10:50:00,28.23,28.24,28.17,28.21,100106.0,25.1062,25.1151,25.0529,25.0884,100106.0
2020-01-17 11:00:00,28.21,28.23,28.17,28.18,89023.0,25.0884,25.1062,25.0529,25.0618,89023.0
2020-01-17 11:10:00,28.18,28.18,28.13,28.14,114097.0,25.0618,25.0618,25.0173,25.0262,114097.0
2020-01-17 11:20:00,28.14,28.21,28.13,28.21,59101.0,25.0262,25.0884,25.0173,25.0884,59101.0
2020-01-17 11:30:00,28.2,28.23,28.16,28.17,108663.0,25.0796,25.1062,25.044,25.0529,108663.0
2020-01-17 11:40:00,28.17,28.23,28.17,28.23,48528.0,25.0529,25.1062,25.0529,25.1062,48528.0
2020-01-17 11:50:00,28.23,28.33,28.23,28.33,69397.0,25.1062,25.1952,25.1062,25.1952,69397.0
2020-01-17 12:00:00,28.33,28.35,28.26,28.27,89442.0,25.1952,25.213,25.1329,25.1418,89442.0
2020-01-17 12:10:00,28.26,28.28,28.24,28.28,85465.0,25.1329,25.1507,25.1151,25.1507,85465.0
2020-01-17 12:20:00,28.28,28.3,28.25,28.27,76227.0,25.1507,25.1685,25.124,25.1418,76227.0
2020-01-17 12:30:00,28.27,28.28,28.24,28.28,64918.0,25.1418,25.1507,25.1151,25.1507,64918.0
2020-01-17 12:40:00,28.28,28.33,28.28,28.28,90764.0,25.1507,25.1952,25.1507,25.1507,90764.0
2020-01-17 12:50:00,28.28,28.29,28.25,28.25,50129.0,25.1507,25.1596,25.124,25.124,50129.0
2020-01-17 13:00:00,28.25,28.25,28.22,28.23,41708.0,25.124,25.124,25.0973,25.1062,41708.0
2020-01-17 13:10:00,28.22,28.24,28.18,28.18,89154.0,25.0973,25.1151,25.0618,25.0618,89154.0
2020-01-17 13:20:00,28.19,28.2,28.17,28.18,230062.0,25.0707,25.0796,25.0529,25.0618,230062.0
2020-01-17 13:30:00,28.18,28.2,28.17,28.2,66358.0,25.0618,25.0796,25.0529,25.0796,66358.0
2020-01-17 13:40:00,28.2,28.2,28.15,28.15,82153.0,25.0796,25.0796,25.0351,25.0351,82153.0
2020-01-17 13:50:00,28.16,28.18,28.15,28.16,47846.0,25.044,25.0618,25.0351,25.044,47846.0
2020-01-17 14:00:00,28.17,28.17,28.14,28.16,43653.0,25.0529,25.0529,25.0262,25.044,43653.0
2020-01-17 14:10:00,28.15,28.16,28.14,28.14,44461.0,25.0351,25.044,25.0262,25.0262,44461.0
2020-01-17 14:20:00,28.14,28.15,28.11,28.14,51214.0,25.0262,25.0351,24.9995,25.0262,51214.0
2020-01-17 14:30:00,28.14,28.18,28.14,28.18,56744.0,25.0262,25.0618,25.0262,25.0618,56744.0
2020-01-17 14:40:00,28.18,28.19,28.16,28.17,79538.0,25.0618,25.0707,25.044,25.0529,79538.0
2020-01-17 14:50:00,28.17,28.2,28.16,28.2,41646.0,25.0529,25.0796,25.044,25.0796,41646.0
2020-01-17 15:00:00,28.2,28.2,28.15,28.16,71709.0,25.0796,25.0796,25.0351,25.044,71709.0
2020-01-17 15:10:00,28.16,28.16,28.13,28.14,68532.0,25.044,25.044,25.0173,25.0262,68532.0
2020-01-17 15:20:00,28.14,28.2,28.13,28.19,104908.0,25.0262,25.0796,25.0173,25.0707,104908.0
2020-01-17 15:30:00,28.19,28.22,28.18,28.19,182775.0,25.0707,25.0973,25.0618,25.0707,182775.0
2020-01-17 15:40:00,28.19,28.2,28.11,28.12,109248.0,25.0707,25.0796,24.9995,25.0084,109248.0
2020-01-17 15:50:00,28.13,28.18,28.11,28.15,542937.0,25.0173,25.0618,24.9995,25.0351,542937.0
2020-01-21 09:30:00,28.2,28.44,28.15,28.32,201073.0,25.0796,25.293,25.0351,25.1863,201073.0
2020-01-21 09:40:00,28.32,28.35,28.17,28.18,109505.0,25.1863,25.213,25.0529,25.0618,109505.0
2020-01-21 09:50:00,28.19,28.24,28.18,28.2,132080.0,25.0707,25.1151,25.0618,25.0796,132080.0
2020-01-21 10:00:00,28.19,28.23,28.13,28.14,116152.0,25.0707,25.1062,25.0173,25.0262,116152.0
2020-01-21 10:10:00,28.15,28.17,28.12,28.14,85028.0,25.0351,25.0529,25.0084,25.0262,85028.0
2020-01-21 10:20:00,28.14,28.16,28.06,28.16,120611.0,25.0262,25.044,24.955,25.044,120611.0
2020-01-21 10:30:00,28.16,28.17,28.14,28.17,79998.0,25.044,25.0529,25.0262,25.0529,79998.0
2020-01-21 10:40:00,28.17,28.2,28.16,28.18,55213.0,25.0529,25.0796,25.044,25.0618,55213.0
2020-01-21 10:50:00,28.18,28.32,28.18,28.32,81498.0,25.0618,25.1863,25.0618,25.1863,81498.0
2020-01-21 11:00:00,28.32,28.36,28.28,28.34,117234.0,25.1863,25.2218,25.1507,25.2041,117234.0
2020-01-21 11:10:00,28.35,28.4,28.32,28.4,74739.0,25.213,25.2574,25.1863,25.2574,74739.0
2020-01-21 11:20:00,28.4,28.47,28.38,28.47,158637.0,25.2574,25.3197,25.2396,25.3197,158637.0
2020-01-21 11:30:00,28.47,28.55,28.46,28.53,202574.0,25.3197,25.3908,25.3108,25.373,202574.0
2020-01-21 11:40:00,28.53,28.56,28.46,28.49,103510.0,25.373,25.3997,25.3108,25.3375,103510.0
2020-01-21 11:50:00,28.49,28.5,28.42,28.42,70050.0,25.3375,25.3464,25.2752,25.2752,70050.0
2020-01-21 12:00:00,28.43,28.45,28.39,28.39,88859.0,25.2841,25.3019,25.2485,25.2485,88859.0
2020-01-21 12:10:00,28.39,28.43,28.37,28.42,71190.0,25.2485,25.2841,25.2307,25.2752,71190.0
2020-01-21 12:20:00,28.42,28.43,28.39,28.4,66004.0,25.2752,25.2841,25.2485,25.2574,66004.0
2020-01-21 12:30:00,28.41,28.47,28.38,28.46,59747.0,25.2663,25.3197,25.2396,25.3108,59747.0
2020-01-21 12:40:00,28.46,28.49,28.44,28.45,93247.0,25.3108,25.3375,25.293,25.3019,93247.0
2020-01-21 12:50:00,28.46,28.47,28.43,28.46,58195.0,25.3108,25.3197,25.2841,25.3108,58195.0
2020-01-21 13:00:00,28.46,28.48,28.46,28.48,31539.0,25.3108,25.3286,25.3108,25.3286,31539.0
2020-01-21 13:10:00,28.47,28.5,28.44,28.45,66871.0,25.3197,25.3464,25.293,25.3019,66871.0
2020-01-21 13:20:00,28.44,28.44,28.39,28.39,62082.0,25.293,25.293,25.2485,25.2485,62082.0
2020-01-21 13:30:00,28.39,28.39,28.33,28.35,137101.0,25.2485,25.2485,25.1952,25.213,137101.0
2020-01-21 13:40:00,28.35,28.35,28.32,28.34,67072.0,25.213,25.213,25.1863,25.2041,67072.0
2020-01-21 13:50:00,28.35,28.38,28.33,28.37,76245.0,25.213,25.2396,25.1952,25.2307,76245.0
2020-01-21 14:00:00,28.37,28.39,28.35,28.39,78832.0,25.2307,25.2485,25.213,25.2485,78832.0
2020-01-21 14:10:00,28.4,28.45,28.39,28.44,44888.0,25.2574,25.3019,25.2485,25.293,44888.0
2020-01-21 14:20:00,28.44,28.45,28.41,28.43,74307.0,25.293,25.3019,25.2663,25.2841,74307.0
2020-01-21 14:30:00,28.44,28.48,28.43,28.46,69690.0,25.293,25.3286,25.2841,25.3108,69690.0
2020-01-21 14:40:00,28.46,28.51,28.45,28.47,144918.0,25.3108,25.3553,25.3019,25.3197,144918.0
2020-01-21 14:50:00,28.47,28.5,28.46,28.48,71124.0,25.3197,25.3464,25.3108,25.3286,71124.0
2020-01-21 15:00:00,28.49,28.5,28.46,28.5,78418.0,25.3375,25.3464,25.3108,25.3464,78418.0
2020-01-21 15:10:00,28.5,28.53,28.42,28.42,100067.0,25.3464,25.373,25.2752,25.2752,100067.0
2020-01-21 15:20:00,28.43,28.46,28.41,28.43,55461.0,25.2841,25.3108,25.2663,25.2841,55461.0
2020-01-21 15:30:00,28.44,28.45,28.39,28.42,142159.0,25.293,25.3019,25.2485,25.2752,142159.0
2020-01-21 15:40:00,28.42,28.42,28.34,28.35,182592.0,25.2752,25.2752,25.2041,25.213,182592.0
2020-01-21 15:50:00,28.35,28.43,28.33,28.41,533432.0,25.213,25.2841,25.1952,25.2663,533432.0
2020-01-22 09:30:00,28.33,28.47,28.33,28.46,113512.0,25.1952,25.3197,25.1952,25.3108,113512.0
2020-01-22 09:40:00,28.46,28.56,28.45,28.55,80614.0,25.3108,25.3997,25.3019,25.3908,80614.0
2020-01-22 09:50:00,28.55,28.58,28.5,28.57,94983.0,25.3908,25.4175,25.3464,25.4086,94983.0
2020-01-22 10:00:00,28.57,28.63,28.52,28.59,181105.0,25.4086,25.462,25.3641,25.4264,181105.0
2020-01-22 10:10:00,28.58,28.58,28.43,28.51,132135.0,25.4175,25.4175,25.2841,25.3553,132135.0
2020-01-22 10:20:00,28.5,28.51,28.46,28.49,51537.0,25.3464,25.3553,25.3108,25.3375,51537.0
2020-01-22 10:30:00,28.49,28.55,28.47,28.55,64940.0,25.3375,25.3908,25.3197,25.3908,64940.0
2020-01-22 10:40:00,28.55,28.56,28.51,28.51,46793.0,25.3908,25.3997,25.3553,25.3553,46793.0
2020-01-22 10:50:00,28.52,28.52,28.48,28.48,48855.0,25.3641,25.3641,25.3286,25.3286,48855.0
2020-01-22 11:00:00,28.48,28.53,28.46,28.53,66288.0,25.3286,25.373,25.3108,25.373,66288.0
2020-01-22 11:10:00,28.54,28.6,28.52,28.59,81854.0,25.3819,25.4353,25.3641,25.4264,81854.0
2020-01-22 11:20:00,28.59,28.59,28.51,28.53,96592.0,25.4264,25.4264,25.3553,25.373,96592.0
2020-01-22 11:30:00,28.54,28.55,28.5,28.52,70763.0,25.3819,25.3908,25.3464,25.3641,70763.0
2020-01-22 11:40:00,28.52,28.57,28.52,28.55,46493.0,25.3641,25.4086,25.3641,25.3908,46493.0
2020-01-22 11:50:00,28.55,28.61,28.55,28.57,105015.0,25.3908,25.4442,25.3908,25.4086,105015.0
2020-01-22 12:00:00,28.58,28.58,28.54,28.58,96380.0,25.4175,25.4175,25.3819,25.4175,96380.0
2020-01-22 12:10:00,28.58,28.58,28.51,28.51,98688.0,25.4175,25.4175,25.3553,25.3553,98688.0
2020-01-22 12:20:00,28.52,28.52,28.45,28.49,92898.0,25.3641,25.3641,25.3019,25.3375,92898.0
2020-01-22 12:30:00,28.49,28.51,28.47,28.47,67180.0,25.3375,25.3553,25.3197,25.3197,67180.0
2020-01-22 12:40:00,28.47,28.53,28.46,28.49,57833.0,25.3197,25.373,25.3108,25.3375,57833.0
2020-01-22 12:50:00,28.49,28.5,28.47,28.49,55153.0,25.3375,25.3464,25.3197,25.3375,55153.0
2020-01-22 13:00:00,28.49,28.5,28.45,28.49,44978.0,25.3375,25.3464,25.3019,25.3375,44978.0
2020-01-22 13:10:00,28.49,28.54,28.49,28.52,41577.0,25.3375,25.3819,25.3375,25.3641,41577.0
2020-01-22 13:20:00,28.53,28.58,28.51,28.57,68412.0,25.373,25.4175,25.3553,25.4086,68412.0
2020-01-22 13:30:00,28.57,28.59,28.56,28.57,80913.0,25.4086,25.4264,25.3997,25.4086,80913.0
2020-01-22 13:40:00,28.57,28.59,28.56,28.57,98036.0,25.4086,25.4264,25.3997,25.4086,98036.0
2020-01-22 13:50:00,28.57,28.6,28.55,28.55,54660.0,25.4086,25.4353,25.3908,25.3908,54660.0
2020-01-22 14:00:00,28.55,28.57,28.51,28.57,85539.0,25.3908,25.4086,25.3553,25.4086,85539.0
2020-01-22 14:10:00,28.57,28.57,28.47,28.5,104810.0,25.4086,25.4086,25.3197,25.3464,104810.0
2020-01-22 14:20:00,28.5,28.52,28.49,28.5,77062.0,25.3464,25.3641,25.3375,25.3464,77062.0
2020-01-22 14:30:00,28.5,28.52,28.49,28.5,59453.0,25.3464,25.3641,25.3375,25.3464,59453.0
2020-01-22 14:40:00,28.5,28.51,28.47,28.48,64758.0,25.3464,25.3553,25.3197,25.3286,64758.0
2020-01-22 14:50:00,28.49,28.51,28.48,28.49,58942.0,25.3375,25.3553,25.3286,25.3375,58942.0
2020-01-22 15:00:00,28.49,28.49,28.43,28.46,103840.0,25.3375,25.3375,25.2841,25.3108,103840.0
2020-01-22 15:10:00,28.45,28.46,28.38,28.39,73216.0,25.3019,25.3108,25.2396,25.2485,73216.0
2020-01-22 15:20:00,28.38,28.41,28.35,28.4,94221.0,25.2396,25.2663,25.213,25.2574,94221.0
2020-01-22 15:30:00,28.4,28.43,28.38,28.41,131059.0,25.2574,25.2841,25.2396,25.2663,131059.0
2020-01-22 15:40:00,28.41,28.44,28.38,28.43,142532.0,25.2663,25.293,25.2396,25.2841,142532.0
2020-01-22 15:50:00,28.44,28.45,28.37,28.37,432198.0,25.293,25.3019,25.2307,25.2307,432198.0
2020-01-23 09:30:00,28.37,28.43,28.22,28.24,114103.0,25.2307,25.2841,25.0973,25.1151,114103.0
2020-01-23 09:40:00,28.24,28.43,28.22,28.4,116436.0,25.1151,25.2841,25.0973,25.2574,116436.0
2020-01-23 09:50:00,28.4,28.42,28.33,28.38,87180.0,25.2574,25.2752,25.1952,25.2396,87180.0
2020-01-23 10:00:00,28.38,28.46,28.37,28.4,111776.0,25.2396,25.3108,25.2307,25.2574,111776.0
2020-01-23 10:10:00,28.41,28.44,28.35,28.42,64544.0,25.2663,25.293,25.213,25.2752,64544.0
2020-01-23 10:20:00,28.42,28.46,28.41,28.42,68282.0,25.2752,25.3108,25.2663,25.2752,68282.0
2020-01-23 10:30:00,28.42,28.48,28.41,28.46,71180.0,25.2752,25.3286,25.2663,25.3108,71180.0
2020-01-23 10:40:00,28.45,28.46,28.37,28.38,72128.0,25.3019,25.3108,25.2307,25.2396,72128.0
2020-01-23 10:50:00,28.39,28.44,28.38,28.43,160228.0,25.2485,25.293,25.2396,25.2841,160228.0
2020-01-23 11:00:00,28.44,28.47,28.41,28.43,64908.0,25.293,25.3197,25.2663,25.2841,64908.0
2020-01-23 11:10:00,28.43,28.44,28.39,28.4,46908.0,25.2841,25.293,25.2485,25.2574,46908.0
2020-01-23 11:20:00,28.39,28.43,28.38,28.42,36151.0,25.2485,25.2841,25.2396,25.2752,36151.0
2020-01-23 11:30:00,28.42,28.48,28.41,28.48,47593.0,25.2752,25.3286,25.2663,25.3286,47593.0
2020-01-23 11:40:00,28.47,28.5,28.43,28.44,108074.0,25.3197,25.3464,25.2841,25.293,108074.0
2020-01-23 11:50:00,28.45,28.48,28.43,28.46,68751.0,25.3019,25.3286,25.2841,25.3108,68751.0
2020-01-23 12:00:00,28.45,28.5,28.45,28.46,73364.0,25.3019,25.3464,25.3019,25.3108,73364.0
2020-01-23 12:10:00,28.46,28.49,28.46,28.49,25971.0,25.3108,25.3375,25.3108,25.3375,25971.0
2020-01-23 12:20:00,28.49,28.52,28.47,28.5,59676.0,25.3375,25.3641,25.3197,25.3464,59676.0
2020-01-23 12:30:00,28.51,28.51,28.47,28.48,45190.0,25.3553,25.3553,25.3197,25.3286,45190.0
2020-01-23 12:40:00,28.47,28.48,28.43,28.45,86779.0,25.3197,25.3286,25.2841,25.3019,86779.0
2020-01-23 12:50:00,28.45,28.51,28.44,28.5,70069.0,25.3019,25.3553,25.293,25.3464,70069.0
2020-01-23 13:00:00,28.51,28.54,28.5,28.51,56294.0,25.3553,25.3819,25.3464,25.3553,56294.0
2020-01-23 13:10:00,28.5,28.52,28.46,28.48,39464.0,25.3464,25.3641,25.3108,25.3286,39464.0
2020-01-23 13:20:00,28.48,28.54,28.46,28.52,52119.0,25.3286,25.3819,25.3108,25.3641,52119.0
2020-01-23 13:30:00,28.52,28.53,28.5,28.51,33002.0,25.3641,25.373,25.3464,25.3553,33002.0
2020-01-23 13:40:00,28.52,28.56,28.51,28.53,61435.0,25.3641,25.3997,25.3553,25.373,61435.0
2020-01-23 13:50:00,28.52,28.57,28.49,28.57,92545.0,25.3641,25.4086,25.3375,25.4086,92545.0
2020-01-23 14:00:00,28.57,28.59,28.55,28.58,56982.0,25.4086,25.4264,25.3908,25.4175,56982.0
2020-01-23 14:10:00,28.59,28.62,28.58,28.59,69984.0,25.4264,25.4531,25.4175,25.4264,69984.0
2020-01-23 14:20:00,28.59,28.62,28.59,28.6,36091.0,25.4264,25.4531,25.4264,25.4353,36091.0
2020-01-23 14:30:00,28.61,28.62,28.57,28.58,74883.0,25.4442,25.4531,25.4086,25.4175,74883.0
2020-01-23 14:40:00,28.58,28.58,28.54,28.55,38751.0,25.4175,25.4175,25.3819,25.3908,38751.0
2020-01-23 14:50:00,28.55,28.57,28.54,28.55,34190.0,25.3908,25.4086,25.3819,25.3908,34190.0
2020-01-23 15:00:00,28.55,28.57,28.53,28.57,78021.0,25.3908,25.4086,25.373,25.4086,78021.0
2020-01-23 15:10:00,28.57,28.57,28.48,28.49,86809.0,25.4086,25.4086,25.3286,25.3375,86809.0
2020-01-23 15:20:00,28.49,28.5,28.46,28.49,150539.0,25.3375,25.3464,25.3108,25.3375,150539.0
2020-01-23 15:30:00,28.48,28.55,28.47,28.49,105544.0,25.3286,25.3908,25.3197,25.3375,105544.0
2020-01-23 15:40:00,28.49,28.51,28.48,28.5,77623.0,25.3375,25.3553,25.3286,25.3464,77623.0
2020-01-23 15:50:00,28.49,28.49,28.43,28.45,339571.0,25.3375,25.3375,25.2841,25.3019,339571.0
2020-01-24 09:30:00,28.48,28.51,28.35,28.36,117064.0,25.3286,25.3553,25.213,25.2218,117064.0
2020-01-24 09:40:00,28.35,28.41,28.28,28.37,76441.0,25.213,25.2663,25.1507,25.2307,76441.0
2020-01-24 09:50:00,28.37,28.41,28.34,28.39,76839.0,25.2307,25.2663,25.2041,25.2485,76839.0
2020-01-24 10:00:00,28.4,28.44,28.34,28.43,84452.0,25.2574,25.293,25.2041,25.2841,84452.0
2020-01-24 10:10:00,28.43,28.48,28.41,28.45,102696.0,25.2841,25.3286,25.2663,25.3019,102696.0
2020-01-24 10:20:00,28.44,28.45,28.4,28.41,48214.0,25.293,25.3019,25.2574,25.2663,48214.0
2020-01-24 10:30:00,28.4,28.43,28.37,28.41,62672.0,25.2574,25.2841,25.2307,25.2663,62672.0
2020-01-24 10:40:00,28.4,28.43,28.38,28.39,75210.0,25.2574,25.2841,25.2396,25.2485,75210.0
2020-01-24 10:50:00,28.39,28.42,28.38,28.4,73079.0,25.2485,25.2752,25.2396,25.2574,73079.0
2020-01-24 11:00:00,28.4,28.41,28.35,28.38,84452.0,25.2574,25.2663,25.213,25.2396,84452.0
2020-01-24 11:10:00,28.37,28.39,28.3,28.31,73251.0,25.2307,25.2485,25.1685,25.1774,73251.0
2020-01-24 11:20:00,28.32,28.33,28.27,28.32,77270.0,25.1863,25.1952,25.1418,25.1863,77270.0
2020-01-24 11:30:00,28.32,28.33,28.25,28.26,118462.0,25.1863,25.1952,25.124,25.1329,118462.0
2020-01-24 11:40:00,28.26,28.27,28.18,28.21,86191.0,25.1329,25.1418,25.0618,25.0884,86191.0
2020-01-24 11:50:00,28.22,28.24,28.17,28.23,73971.0,25.0973,25.1151,25.0529,25.1062,73971.0
2020-01-24 12:00:00,28.23,28.27,28.23,28.26,62355.0,25.1062,25.1418,25.1062,25.1329,62355.0
2020-01-24 12:10:00,28.26,28.29,28.2,28.23,71886.0,25.1329,25.1596,25.0796,25.1062,71886.0
2020-01-24 12:20:00,28.23,28.27,28.22,28.27,69859.0,25.1062,25.1418,25.0973,25.1418,69859.0
2020-01-24 12:30:00,28.27,28.33,28.26,28.33,66113.0,25.1418,25.1952,25.1329,25.1952,66113.0
2020-01-24 12:40:00,28.33,28.33,28.28,28.3,61106.0,25.1952,25.1952,25.1507,25.1685,61106.0
2020-01-24 12:50:00,28.29,28.31,28.26,28.28,64277.0,25.1596,25.1774,25.1329,25.1507,64277.0
2020-01-24 13:00:00,28.28,28.29,28.23,28.28,42346.0,25.1507,25.1596,25.1062,25.1507,42346.0
2020-01-24 13:10:00,28.29,28.29,28.26,28.28,34742.0,25.1596,25.1596,25.1329,25.1507,34742.0
2020-01-24 13:20:00,28.28,28.31,28.27,28.29,51896.0,25.1507,25.1774,25.1418,25.1596,51896.0
2020-01-24 13:30:00,28.28,28.29,28.25,28.27,72595.0,25.1507,25.1596,25.124,25.1418,72595.0
2020-01-24 13:40:00,28.27,28.29,28.24,28.26,51928.0,25.1418,25.1596,25.1151,25.1329,51928.0
2020-01-24 13:50:00,28.26,28.28,28.22,28.23,83751.0,25.1329,25.1507,25.0973,25.1062,83751.0
2020-01-24 14:00:00,28.23,28.24,28.18,28.22,54920.0,25.1062,25.1151,25.0618,25.0973,54920.0
2020-01-24 14:10:00,28.22,28.22,28.16,28.18,64947.0,25.0973,25.0973,25.044,25.0618,64947.0
2020-01-24 14:20:00,28.18,28.22,28.16,28.19,64292.0,25.0618,25.0973,25.044,25.0707,64292.0
2020-01-24 14:30:00,28.19,28.22,28.17,28.2,47407.0,25.0707,25.0973,25.0529,25.0796,47407.0
2020-01-24 14:40:00,28.2,28.21,28.14,28.16,51646.0,25.0796,25.0884,25.0262,25.044,51646.0
2020-01-24 14:50:00,28.16,28.23,28.15,28.23,54625.0,25.044,25.1062,25.0351,25.1062,54625.0
2020-01-24 15:00:00,28.23,28.27,28.21,28.24,68352.0,25.1062,25.1418,25.0884,25.1151,68352.0
2020-01-24 15:10:00,28.25,28.27,28.21,28.23,71207.0,25.124,25.1418,25.0884,25.1062,71207.0
2020-01-24 15:20:00,28.23,28.25,28.22,28.23,55855.0,25.1062,25.124,25.0973,25.1062,55855.0
2020-01-24 15:30:00,28.23,28.24,28.17,28.17,110421.0,25.1062,25.1151,25.0529,25.0529,110421.0
2020-01-24 15:40:00,28.17,28.21,28.15,28.21,102462.0,25.0529,25.0884,25.0351,25.0884,102462.0
2020-01-24 15:50:00,28.2,28.23,28.18,28.19,529164.0,25.0796,25.1062,25.0618,25.0707,529164.0
2020-01-27 09:30:00,27.95,28.17,27.76,28.03,215551.0,24.8572,25.0529,24.6882,24.9284,215551.0
2020-01-27 09:40:00,28.02,28.05,27.95,28.02,108955.0,24.9195,24.9462,24.8572,24.9195,108955.0
2020-01-27 09:50:00,28.03,28.08,27.97,28.07,67506.0,24.9284,24.9728,24.875,24.9639,67506.0
2020-01-27 10:00:00,28.07,28.1,28.0,28.05,67057.0,24.9639,24.9906,24.9017,24.9462,67057.0
2020-01-27 10:10:00,28.04,28.11,28.01,28.02,122306.0,24.9373,24.9995,24.9106,24.9195,122306.0
2020-01-27 10:20:00,28.02,28.19,28.02,28.18,55092.0,24.9195,25.0707,24.9195,25.0618,55092.0
2020-01-27 10:30:00,28.18,28.23,28.09,28.23,92442.0,25.0618,25.1062,24.9817,25.1062,92442.0
2020-01-27 10:40:00,28.22,28.24,28.07,28.12,84195.0,25.0973,25.1151,24.9639,25.0084,84195.0
2020-01-27 10:50:00,28.12,28.17,28.11,28.17,63732.0,25.0084,25.0529,24.9995,25.0529,63732.0
2020-01-27 11:00:00,28.17,28.28,28.16,28.27,59406.0,25.0529,25.1507,25.044,25.1418,59406.0
2020-01-27 11:10:00,28.26,28.31,28.23,28.29,39579.0,25.1329,25.1774,25.1062,25.1596,39579.0
2020-01-27 11:20:00,28.29,28.34,28.26,28.32,89508.0,25.1596,25.2041,25.1329,25.1863,89508.0
2020-01-27 11:30:00,28.32,28.38,28.27,28.35,83979.0,25.1863,25.2396,25.1418,25.213,83979.0
2020-01-27 11:40:00,28.36,28.36,28.3,28.36,45898.0,25.2218,25.2218,25.1685,25.2218,45898.0
2020-01-27 11:50:00,28.35,28.4,28.34,28.39,59410.0,25.213,25.2574,25.2041,25.2485,59410.0
2020-01-27 12:00:00,28.38,28.46,28.36,28.46,59646.0,25.2396,25.3108,25.2218,25.3108,59646.0
2020-01-27 12:10:00,28.46,28.46,28.4,28.46,138868.0,25.3108,25.3108,25.2574,25.3108,138868.0
2020-01-27 12:20:00,28.46,28.51,28.4,28.44,75966.0,25.3108,25.3553,25.2574,25.293,75966.0
2020-01-27 12:30:00,28.43,28.47,28.42,28.45,71163.0,25.2841,25.3197,25.2752,25.3019,71163.0
2020-01-27 12:40:00,28.45,28.47,28.4,28.44,103082.0,25.3019,25.3197,25.2574,25.293,103082.0
2020-01-27 12:50:00,28.44,28.45,28.38,28.45,84755.0,25.293,25.3019,25.2396,25.3019,84755.0
2020-01-27 13:00:00,28.45,28.5,28.44,28.46,67661.0,25.3019,25.3464,25.293,25.3108,67661.0
2020-01-27 13:10:00,28.46,28.48,28.44,28.46,56861.0,25.3108,25.3286,25.293,25.3108,56861.0
2020-01-27 13:20:00,28.47,28.49,28.45,28.46,82066.0,25.3197,25.3375,25.3019,25.3108,82066.0
2020-01-27 13:30:00,28.46,28.47,28.43,28.46,64322.0,25.3108,25.3197,25.2841,25.3108,64322.0
2020-01-27 13:40:00,28.47,28.48,28.41,28.43,74202.0,25.3197,25.3286,25.2663,25.2841,74202.0
2020-01-27 13:50:00,28.43,28.44,28.39,28.41,56527.0,25.2841,25.293,25.2485,25.2663,56527.0
2020-01-27 14:00:00,28.41,28.46,28.38,28.46,62612.0,25.2663,25.3108,25.2396,25.3108,62612.0
2020-01-27 14:10:00,28.46,28.46,28.39,28.4,79601.0,25.3108,25.3108,25.2485,25.2574,79601.0
2020-01-27 14:20:00,28.4,28.4,28.33,28.38,56189.0,25.2574,25.2574,25.1952,25.2396,56189.0
2020-01-27 14:30:00,28.39,28.41,28.34,28.36,92048.0,25.2485,25.2663,25.2041,25.2218,92048.0
2020-01-27 14:40:00,28.36,28.37,28.33,28.34,56749.0,25.2218,25.2307,25.1952,25.2041,56749.0
2020-01-27 14:50:00,28.33,28.38,28.33,28.38,55716.0,25.1952,25.2396,25.1952,25.2396,55716.0
2020-01-27 15:00:00,28.38,28.4,28.36,28.38,50791.0,25.2396,25.2574,25.2218,25.2396,50791.0
2020-01-27 15:10:00,28.37,28.42,28.34,28.4,61708.0,25.2307,25.2752,25.2041,25.2574,61708.0
2020-01-27 15:20:00,28.4,28.43,28.37,28.4,78333.0,25.2574,25.2841,25.2307,25.2574,78333.0
2020-01-27 15:30:00,28.39,28.42,28.35,28.42,119545.0,25.2485,25.2752,25.213,25.2752,119545.0
2020-01-27 15:40:00,28.41,28.42,28.37,28.38,123718.0,25.2663,25.2752,25.2307,25.2396,123718.0
2020-01-27 15:50:00,28.38,28.38,28.33,28.33,350297.0,25.2396,25.2396,25.1952,25.1952,350297.0
2020-01-28 09:30:00,28.35,28.46,28.3,28.35,106991.0,25.213,25.3108,25.1685,25.213,106991.0
2020-01-28 09:40:00,28.35,28.36,28.26,28.28,46381.0,25.213,25.2218,25.1329,25.1507,46381.0
2020-01-28 09:50:00,28.28,28.29,28.22,28.22,74157.0,25.1507,25.1596,25.0973,25.0973,74157.0
2020-01-28 10:00:00,28.23,28.27,28.17,28.25,95208.0,25.1062,25.1418,25.0529,25.124,95208.0
2020-01-28 10:10:00,28.26,28.29,28.22,28.27,63875.0,25.1329,25.1596,25.0973,25.1418,63875.0
2020-01-28 10:20:00,28.27,28.32,28.24,28.26,35991.0,25.1418,25.1863,25.1151,25.1329,35991.0
2020-01-28 10:30:00,28.25,28.33,28.25,28.28,37137.0,25.124,25.1952,25.124,25.1507,37137.0
2020-01-28 10:40:00,28.29,28.3,28.27,28.28,33963.0,25.1596,25.1685,25.1418,25.1507,33963.0
2020-01-28 10:50:00,28.28,28.28,28.23,28.26,37081.0,25.1507,25.1507,25.1062,25.1329,37081.0
2020-01-28 11:00:00,28.26,28.29,28.24,28.26,33578.0,25.1329,25.1596,25.1151,25.1329,33578.0
2020-01-28 11:10:00,28.26,28.29,28.24,28.26,28424.0,25.1329,25.1596,25.1151,25.1329,28424.0
2020-01-28 11:20:00,28.27,28.39,28.26,28.35,72601.0,25.1418,25.2485,25.1329,25.213,72601.0
2020-01-28 11:30:00,28.35,28.36,28.29,28.35,27266.0,25.213,25.2218,25.1596,25.213,27266.0
2020-01-28 11:40:00,28.35,28.35,28.28,28.29,28079.0,25.213,25.213,25.1507,25.1596,28079.0
2020-01-28 11:50:00,28.3,28.33,28.3,28.31,33831.0,25.1685,25.1952,25.1685,25.1774,33831.0
2020-01-28 12:00:00,28.31,28.35,28.31,28.35,35092.0,25.1774,25.213,25.1774,25.213,35092.0
2020-01-28 12:10:00,28.35,28.38,28.31,28.34,47656.0,25.213,25.2396,25.1774,25.2041,47656.0
2020-01-28 12:20:00,28.34,28.35,28.28,28.3,48687.0,25.2041,25.213,25.1507,25.1685,48687.0
2020-01-28 12:30:00,28.3,28.3,28.25,28.29,43233.0,25.1685,25.1685,25.124,25.1596,43233.0
2020-01-28 12:40:00,28.3,28.34,28.28,28.33,30742.0,25.1685,25.2041,25.1507,25.1952,30742.0
2020-01-28 12:50:00,28.34,28.34,28.3,28.32,34495.0,25.2041,25.2041,25.1685,25.1863,34495.0
2020-01-28 13:00:00,28.32,28.36,28.31,28.36,29754.0,25.1863,25.2218,25.1774,25.2218,29754.0
2020-01-28 13:10:00,28.35,28.35,28.32,28.34,25415.0,25.213,25.213,25.1863,25.2041,25415.0
2020-01-28 13:20:00,28.33,28.37,28.32,28.36,37879.0,25.1952,25.2307,25.1863,25.2218,37879.0
2020-01-28 13:30:00,28.35,28.4,28.34,28.37,66217.0,25.213,25.2574,25.2041,25.2307,66217.0
2020-01-28 13:40:00,28.37,28.38,28.33,28.36,31260.0,25.2307,25.2396,25.1952,25.2218,31260.0
2020-01-28 13:50:00,28.36,28.38,28.33,28.38,35303.0,25.2218,25.2396,25.1952,25.2396,35303.0
2020-01-28 14:00:00,28.38,28.41,28.37,28.4,74111.0,25.2396,25.2663,25.2307,25.2574,74111.0
2020-01-28 14:10:00,28.41,28.46,28.4,28.44,57868.0,25.2663,25.3108,25.2574,25.293,57868.0
2020-01-28 14:20:00,28.44,28.45,28.39,28.41,30761.0,25.293,25.3019,25.2485,25.2663,30761.0
2020-01-28 14:30:00,28.41,28.46,28.4,28.44,41571.0,25.2663,25.3108,25.2574,25.293,41571.0
2020-01-28 14:40:00,28.45,28.47,28.42,28.43,45279.0,25.3019,25.3197,25.2752,25.2841,45279.0
2020-01-28 14:50:00,28.43,28.44,28.39,28.4,39739.0,25.2841,25.293,25.2485,25.2574,39739.0
2020-01-28 15:00:00,28.4,28.41,28.36,28.41,58895.0,25.2574,25.2663,25.2218,25.2663,58895.0
2020-01-28 15:10:00,28.41,28.41,28.37,28.38,84343.0,25.2663,25.2663,25.2307,25.2396,84343.0
2020-01-28 15:20:00,28.38,28.42,28.37,28.42,42892.0,25.2396,25.2752,25.2307,25.2752,42892.0
2020-01-28 15:30:00,28.42,28.43,28.37,28.38,75151.0,25.2752,25.2841,25.2307,25.2396,75151.0
2020-01-28 15:40:00,28.38,28.41,28.35,28.4,87107.0,25.2396,25.2663,25.213,25.2574,87107.0
2020-01-28 15:50:00,28.4,28.41,28.31,28.33,349037.0,25.2574,25.2663,25.1774,25.1952,349037.0
2020-01-29 09:30:00,28.39,28.4,28.27,28.32,83915.0,25.2485,25.2574,25.1418,25.1863,83915.0
2020-01-29 09:40:00,28.31,28.34,28.23,28.24,23747.0,25.1774,25.2041,25.1062,25.1151,23747.0
2020-01-29 09:50:00,28.25,28.3,28.24,28.26,38633.0,25.124,25.1685,25.1151,25.1329,38633.0
2020-01-29 10:00:00,28.25,28.25,28.11,28.11,76605.0,25.124,25.124,24.9995,24.9995,76605.0
2020-01-29 10:10:00,28.11,28.11,27.95,27.98,162136.0,24.9995,24.9995,24.8572,24.8839,162136.0
2020-01-29 10:20:00,27.98,28.06,27.96,28.01,143429.0,24.8839,24.955,24.8661,24.9106,143429.0
2020-01-29 10:30:00,28.0,28.0,27.86,27.92,87564.0,24.9017,24.9017,24.7772,24.8305,87564.0
2020-01-29 10:40:00,27.92,27.93,27.86,27.91,72124.0,24.8305,24.8394,24.7772,24.8216,72124.0
2020-01-29 10:50:00,27.91,27.99,27.9,27.94,54425.0,24.8216,24.8928,24.8127,24.8483,54425.0
2020-01-29 11:00:00,27.94,27.97,27.9,27.9,40466.0,24.8483,24.875,24.8127,24.8127,40466.0
2020-01-29 11:10:00,27.9,27.92,27.87,27.87,32744.0,24.8127,24.8305,24.7861,24.7861,32744.0
2020-01-29 11:20:00,27.86,27.91,27.86,27.89,68046.0,24.7772,24.8216,24.7772,24.8039,68046.0
2020-01-29 11:30:00,27.89,27.9,27.83,27.85,53676.0,24.8039,24.8127,24.7505,24.7683,53676.0
2020-01-29 11:40:00,27.85,27.85,27.82,27.83,37788.0,24.7683,24.7683,24.7416,24.7505,37788.0
2020-01-29 11:50:00,27.83,27.84,27.79,27.82,36642.0,24.7505,24.7594,24.7149,24.7416,36642.0
2020-01-29 12:00:00,27.82,27.84,27.8,27.8,51613.0,24.7416,24.7594,24.7238,24.7238,51613.0
2020-01-29 12:10:00,27.8,27.81,27.76,27.78,52451.0,24.7238,24.7327,24.6882,24.706,52451.0
2020-01-29 12:20:00,27.78,27.8,27.76,27.76,18861.0,24.706,24.7238,24.6882,24.6882,18861.0
2020-01-29 12:30:00,27.77,27.78,27.72,27.77,86236.0,24.6971,24.706,24.6527,24.6971,86236.0
2020-01-29 12:40:00,27.77,27.77,27.7,27.72,48417.0,24.6971,24.6971,24.6349,24.6527,48417.0
2020-01-29 12:50:00,27.72,27.77,27.71,27.77,57251.0,24.6527,24.6971,24.6438,24.6971,57251.0
2020-01-29 13:00:00,27.77,27.78,27.75,27.75,32522.0,24.6971,24.706,24.6793,24.6793,32522.0
2020-01-29 13:10:00,27.75,27.76,27.72,27.72,61054.0,24.6793,24.6882,24.6527,24.6527,61054.0
2020-01-29 13:20:00,27.73,27.73,27.63,27.64,57709.0,24.6616,24.6616,24.5726,24.5815,57709.0
2020-01-29 13:30:00,27.65,27.66,27.59,27.59,105392.0,24.5904,24.5993,24.5371,24.5371,105392.0
2020-01-29 13:40:00,27.59,27.62,27.56,27.61,49404.0,24.5371,24.5637,24.5104,24.5548,49404.0
2020-01-29 13:50:00,27.6,27.69,27.6,27.67,87425.0,24.5459,24.626,24.5459,24.6082,87425.0
2020-01-29 14:00:00,27.67,27.67,27.59,27.59,99106.0,24.6082,24.6082,24.5371,24.5371,99106.0
2020-01-29 14:10:00,27.59,27.6,27.43,27.44,187110.0,24.5371,24.5459,24.3948,24.4037,187110.0
2020-01-29 14:20:00,27.44,27.51,27.41,27.49,95170.0,24.4037,24.4659,24.377,24.4481,95170.0
2020-01-29 14:30:00,27.49,27.59,27.48,27.57,96108.0,24.4481,24.5371,24.4392,24.5193,96108.0
2020-01-29 14:40:00,27.58,27.59,27.52,27.54,59146.0,24.5282,24.5371,24.4748,24.4926,59146.0
2020-01-29 14:50:00,27.53,27.56,27.46,27.47,139159.0,24.4837,24.5104,24.4214,24.4303,139159.0
2020-01-29 15:00:00,27.48,27.52,27.44,27.51,100906.0,24.4392,24.4748,24.4037,24.4659,100906.0
2020-01-29 15:10:00,27.52,27.52,27.42,27.47,155705.0,24.4748,24.4748,24.3859,24.4303,155705.0
2020-01-29 15:20:00,27.48,27.54,27.44,27.54,126813.0,24.4392,24.4926,24.4037,24.4926,126813.0
2020-01-29 15:30:00,27.54,27.62,27.52,27.57,211023.0,24.4926,24.5637,24.4748,24.5193,211023.0
2020-01-29 15:40:00,27.57,27.58,27.53,27.53,108089.0,24.5193,24.5282,24.4837,24.4837,108089.0
2020-01-29 15:50:00,27.53,27.54,27.41,27.45,472772.0,24.4837,24.4926,24.377,24.4125,472772.0
2020-01-30 09:30:00,27.3,27.37,27.2,27.28,127552.0,24.2791,24.3414,24.1902,24.2614,127552.0
2020-01-30 09:40:00,27.29,27.37,27.23,27.34,139559.0,24.2702,24.3414,24.2169,24.3147,139559.0
2020-01-30 09:50:00,27.34,27.38,27.29,27.32,74745.0,24.3147,24.3503,24.2702,24.2969,74745.0
2020-01-30 10:00:00,27.32,27.44,27.31,27.38,69155.0,24.2969,24.4037,24.288,24.3503,69155.0
2020-01-30 10:10:00,27.38,27.38,27.26,27.28,68405.0,24.3503,24.3503,24.2436,24.2614,68405.0
2020-01-30 10:20:00,27.28,27.39,27.24,27.37,75477.0,24.2614,24.3592,24.2258,24.3414,75477.0
2020-01-30 10:30:00,27.38,27.39,27.27,27.28,70949.0,24.3503,24.3592,24.2525,24.2614,70949.0
2020-01-30 10:40:00,27.27,27.31,27.25,27.3,67040.0,24.2525,24.288,24.2347,24.2791,67040.0
2020-01-30 10:50:00,27.31,27.36,27.26,27.33,58869.0,24.288,24.3325,24.2436,24.3058,58869.0
2020-01-30 11:00:00,27.32,27.38,27.31,27.32,126783.0,24.2969,24.3503,24.288,24.2969,126783.0
2020-01-30 11:10:00,27.33,27.36,27.31,27.36,31435.0,24.3058,24.3325,24.288,24.3325,31435.0
2020-01-30 11:20:00,27.36,27.4,27.32,27.37,68426.0,24.3325,24.3681,24.2969,24.3414,68426.0
2020-01-30 11:30:00,27.37,27.38,27.34,27.36,40491.0,24.3414,24.3503,24.3147,24.3325,40491.0
2020-01-30 11:40:00,27.37,27.43,27.36,27.43,73799.0,24.3414,24.3948,24.3325,24.3948,73799.0
2020-01-30 11:50:00,27.43,27.47,27.41,27.42,109423.0,24.3948,24.4303,24.377,24.3859,109423.0
2020-01-30 12:00:00,27.43,27.43,27.35,27.36,41118.0,24.3948,24.3948,24.3236,24.3325,41118.0
2020-01-30 12:10:00,27.36,27.36,27.29,27.33,102277.0,24.3325,24.3325,24.2702,24.3058,102277.0
2020-01-30 12:20:00,27.32,27.36,27.3,27.31,42358.0,24.2969,24.3325,24.2791,24.288,42358.0
2020-01-30 12:30:00,27.31,27.35,27.28,27.29,44581.0,24.288,24.3236,24.2614,24.2702,44581.0
2020-01-30 12:40:00,27.29,27.32,27.27,27.29,47842.0,24.2702,24.2969,24.2525,24.2702,47842.0
2020-01-30 12:50:00,27.29,27.31,27.27,27.29,26565.0,24.2702,24.288,24.2525,24.2702,26565.0
2020-01-30 13:00:00,27.29,27.3,27.23,27.25,30711.0,24.2702,24.2791,24.2169,24.2347,30711.0
2020-01-30 13:10:00,27.24,27.29,27.24,27.26,70256.0,24.2258,24.2702,24.2258,24.2436,70256.0
2020-01-30 13:20:00,27.26,27.29,27.25,27.28,23540.0,24.2436,24.2702,24.2347,24.2614,23540.0
2020-01-30 13:30:00,27.28,27.36,27.26,27.35,57600.0,24.2614,24.3325,24.2436,24.3236,57600.0
2020-01-30 13:40:00,27.35,27.36,27.32,27.33,34838.0,24.3236,24.3325,24.2969,24.3058,34838.0
2020-01-30 13:50:00,27.33,27.34,27.28,27.31,41354.0,24.3058,24.3147,24.2614,24.288,41354.0
2020-01-30 14:00:00,27.31,27.33,27.29,27.33,32075.0,24.288,24.3058,24.2702,24.3058,32075.0
2020-01-30 14:10:00,27.33,27.33,27.3,27.32,29472.0,24.3058,24.3058,24.2791,24.2969,29472.0
2020-01-30 14:20:00,27.32,27.35,27.27,27.28,89799.0,24.2969,24.3236,24.2525,24.2614,89799.0
2020-01-30 14:30:00,27.28,27.3,27.27,27.3,58737.0,24.2614,24.2791,24.2525,24.2791,58737.0
2020-01-30 14:40:00,27.3,27.37,27.27,27.33,239828.0,24.2791,24.3414,24.2525,24.3058,239828.0
2020-01-30 14:50:00,27.33,27.37,27.3,27.34,72698.0,24.3058,24.3414,24.2791,24.3147,72698.0
2020-01-30 15:00:00,27.35,27.41,27.34,27.36,85930.0,24.3236,24.377,24.3147,24.3325,85930.0
2020-01-30 15:10:00,27.36,27.4,27.35,27.38,66039.0,24.3325,24.3681,24.3236,24.3503,66039.0
2020-01-30 15:20:00,27.39,27.45,27.38,27.41,72523.0,24.3592,24.4125,24.3503,24.377,72523.0
2020-01-30 15:30:00,27.41,27.44,27.39,27.43,100659.0,24.377,24.4037,24.3592,24.3948,100659.0
2020-01-30 15:40:00,27.43,27.5,27.42,27.5,117032.0,24.3948,24.457,24.3859,24.457,117032.0
2020-01-30 15:50:00,27.5,27.56,27.47,27.56,359901.0,24.457,24.5104,24.4303,24.5104,359901.0
2020-01-31 09:30:00,27.4,27.45,27.22,27.33,147856.0,24.3681,24.4125,24.208,24.3058,147856.0
2020-01-31 09:40:00,27.32,27.34,27.25,27.32,41825.0,24.2969,24.3147,24.2347,24.2969,41825.0
2020-01-31 09:50:00,27.33,27.39,27.31,27.38,63525.0,24.3058,24.3592,24.288,24.3503,63525.0
2020-01-31 10:00:00,27.39,27.4,27.29,27.34,55017.0,24.3592,24.3681,24.2702,24.3147,55017.0
2020-01-31 10:10:00,27.34,27.38,27.29,27.38,54110.0,24.3147,24.3503,24.2702,24.3503,54110.0
2020-01-31 10:20:00,27.38,27.38,27.23,27.23,50901.0,24.3503,24.3503,24.2169,24.2169,50901.0
2020-01-31 10:30:00,27.23,27.29,27.22,27.28,51922.0,24.2169,24.2702,24.208,24.2614,51922.0
2020-01-31 10:40:00,27.28,27.3,27.23,27.24,61905.0,24.2614,24.2791,24.2169,24.2258,61905.0
2020-01-31 10:50:00,27.23,27.23,27.19,27.2,46697.0,24.2169,24.2169,24.1813,24.1902,46697.0
2020-01-31 11:00:00,27.2,27.2,27.15,27.16,86385.0,24.1902,24.1902,24.1457,24.1546,86385.0
2020-01-31 11:10:00,27.15,27.17,27.05,27.12,259108.0,24.1457,24.1635,24.0568,24.1191,259108.0
2020-01-31 11:20:00,27.11,27.13,27.05,27.05,64996.0,24.1102,24.128,24.0568,24.0568,64996.0
2020-01-31 11:30:00,27.05,27.13,27.05,27.11,58530.0,24.0568,24.128,24.0568,24.1102,58530.0
2020-01-31 11:40:00,27.11,27.17,27.11,27.17,44530.0,24.1102,24.1635,24.1102,24.1635,44530.0
2020-01-31 11:50:00,27.17,27.17,27.12,27.13,32029.0,24.1635,24.1635,24.1191,24.128,32029.0
2020-01-31 12:00:00,27.13,27.14,27.1,27.1,49583.0,24.128,24.1368,24.1013,24.1013,49583.0
2020-01-31 12:10:00,27.11,27.11,26.95,26.99,230505.0,24.1102,24.1102,23.9679,24.0034,230505.0
2020-01-31 12:20:00,27.0,27.06,26.97,27.04,68632.0,24.0123,24.0657,23.9857,24.0479,68632.0
2020-01-31 12:30:00,27.03,27.06,26.96,27.0,152038.0,24.039,24.0657,23.9768,24.0123,152038.0
2020-01-31 12:40:00,26.99,27.04,26.96,27.03,53506.0,24.0034,24.0479,23.9768,24.039,53506.0
2020-01-31 12:50:00,27.02,27.03,26.97,27.0,49391.0,24.0301,24.039,23.9857,24.0123,49391.0
2020-01-31 13:00:00,27.01,27.08,26.99,27.01,71011.0,24.0212,24.0835,24.0034,24.0212,71011.0
2020-01-31 13:10:00,27.01,27.02,26.96,26.98,41346.0,24.0212,24.0301,23.9768,23.9946,41346.0
2020-01-31 13:20:00,26.97,27.02,26.96,27.0,60707.0,23.9857,24.0301,23.9768,24.0123,60707.0
2020-01-31 13:30:00,27.0,27.01,26.94,26.94,58186.0,24.0123,24.0212,23.959,23.959,58186.0
2020-01-31 13:40:00,26.94,26.96,26.91,26.95,49988.0,23.959,23.9768,23.9323,23.9679,49988.0
2020-01-31 13:50:00,26.94,26.97,26.92,26.93,58762.0,23.959,23.9857,23.9412,23.9501,58762.0
2020-01-31 14:00:00,26.93,26.98,26.82,26.82,225022.0,23.9501,23.9946,23.8523,23.8523,225022.0
2020-01-31 14:10:00,26.83,26.88,26.82,26.87,91416.0,23.8611,23.9056,23.8523,23.8967,91416.0
2020-01-31 14:20:00,26.87,26.87,26.8,26.84,120583.0,23.8967,23.8967,23.8345,23.87,120583.0
2020-01-31 14:30:00,26.84,26.91,26.84,26.89,79291.0,23.87,23.9323,23.87,23.9145,79291.0
2020-01-31 14:40:00,26.88,26.91,26.84,26.85,61542.0,23.9056,23.9323,23.87,23.8789,61542.0
2020-01-31 14:50:00,26.85,26.88,26.82,26.87,92991.0,23.8789,23.9056,23.8523,23.8967,92991.0
2020-01-31 15:00:00,26.87,26.88,26.83,26.84,55569.0,23.8967,23.9056,23.8611,23.87,55569.0
2020-01-31 15:10:00,26.83,26.85,26.77,26.8,124510.0,23.8611,23.8789,23.8078,23.8345,124510.0
2020-01-31 15:20:00,26.79,26.81,26.77,26.79,112862.0,23.8256,23.8434,23.8078,23.8256,112862.0
2020-01-31 15:30:00,26.79,26.8,26.73,26.74,174903.0,23.8256,23.8345,23.7722,23.7811,174903.0
2020-01-31 15:40:00,26.74,26.85,26.72,26.8,247572.0,23.7811,23.8789,23.7633,23.8345,247572.0
2020-01-31 15:50:00,26.8,26.88,26.79,26.86,672360.0,23.8345,23.9056,23.8256,23.8878,672360.0
2020-02-03 09:30:00,27.01,27.19,27.01,27.17,157497.0,24.0212,24.1813,24.0212,24.1635,157497.0
2020-02-03 09:40:00,27.16,27.17,27.08,27.1,110518.0,24.1546,24.1635,24.0835,24.1013,110518.0
2020-02-03 09:50:00,27.1,27.11,27.01,27.08,103513.0,24.1013,24.1102,24.0212,24.0835,103513.0
2020-02-03 10:00:00,27.08,27.2,27.07,27.15,113587.0,24.0835,24.1902,24.0746,24.1457,113587.0
2020-02-03 10:10:00,27.16,27.27,27.16,27.23,63342.0,24.1546,24.2525,24.1546,24.2169,63342.0
2020-02-03 10:20:00,27.22,27.28,27.19,27.24,87054.0,24.208,24.2614,24.1813,24.2258,87054.0
2020-02-03 10:30:00,27.24,27.24,27.18,27.21,66038.0,24.2258,24.2258,24.1724,24.1991,66038.0
2020-02-03 10:40:00,27.21,27.21,27.14,27.16,95215.0,24.1991,24.1991,24.1368,24.1546,95215.0
2020-02-03 10:50:00,27.15,27.18,27.08,27.11,77989.0,24.1457,24.1724,24.0835,24.1102,77989.0
2020-02-03 11:00:00,27.11,27.11,27.07,27.09,77576.0,24.1102,24.1102,24.0746,24.0924,77576.0
2020-02-03 11:10:00,27.1,27.1,27.03,27.04,123859.0,24.1013,24.1013,24.039,24.0479,123859.0
2020-02-03 11:20:00,27.04,27.04,27.01,27.03,71838.0,24.0479,24.0479,24.0212,24.039,71838.0
2020-02-03 11:30:00,27.03,27.06,27.01,27.04,103249.0,24.039,24.0657,24.0212,24.0479,103249.0
2020-02-03 11:40:00,27.03,27.04,26.96,26.99,88503.0,24.039,24.0479,23.9768,24.0034,88503.0
2020-02-03 11:50:00,26.99,27.07,26.98,27.06,62661.0,24.0034,24.0746,23.9946,24.0657,62661.0
2020-02-03 12:00:00,27.06,27.07,27.04,27.05,44947.0,24.0657,24.0746,24.0479,24.0568,44947.0
2020-02-03 12:10:00,27.05,27.12,27.03,27.12,52705.0,24.0568,24.1191,24.039,24.1191,52705.0
2020-02-03 12:20:00,27.11,27.12,27.09,27.09,67426.0,24.1102,24.1191,24.0924,24.0924,67426.0
2020-02-03 12:30:00,27.09,27.12,27.09,27.11,33383.0,24.0924,24.1191,24.0924,24.1102,33383.0
2020-02-03 12:40:00,27.11,27.15,27.1,27.14,56449.0,24.1102,24.1457,24.1013,24.1368,56449.0
2020-02-03 12:50:00,27.14,27.17,27.13,27.13,50781.0,24.1368,24.1635,24.128,24.128,50781.0
2020-02-03 13:00:00,27.14,27.15,27.08,27.1,64166.0,24.1368,24.1457,24.0835,24.1013,64166.0
2020-02-03 13:10:00,27.1,27.1,27.05,27.09,63889.0,24.1013,24.1013,24.0568,24.0924,63889.0
2020-02-03 13:20:00,27.08,27.14,27.07,27.1,97722.0,24.0835,24.1368,24.0746,24.1013,97722.0
2020-02-03 13:30:00,27.11,27.12,27.08,27.1,44194.0,24.1102,24.1191,24.0835,24.1013,44194.0
2020-02-03 13:40:00,27.11,27.12,27.07,27.12,61343.0,24.1102,24.1191,24.0746,24.1191,61343.0
2020-02-03 13:50:00,27.12,27.14,27.09,27.13,57616.0,24.1191,24.1368,24.0924,24.128,57616.0
2020-02-03 14:00:00,27.13,27.14,27.09,27.09,67631.0,24.128,24.1368,24.0924,24.0924,67631.0
2020-02-03 14:10:00,27.1,27.1,27.04,27.07,57332.0,24.1013,24.1013,24.0479,24.0746,57332.0
2020-02-03 14:20:00,27.07,27.08,26.99,26.99,58993.0,24.0746,24.0835,24.0034,24.0034,58993.0
2020-02-03 14:30:00,26.99,27.03,26.99,27.0,54515.0,24.0034,24.039,24.0034,24.0123,54515.0
2020-02-03 14:40:00,26.99,27.0,26.89,26.91,164393.0,24.0034,24.0123,23.9145,23.9323,164393.0
2020-02-03 14:50:00,26.9,26.94,26.87,26.87,164221.0,23.9234,23.959,23.8967,23.8967,164221.0
2020-02-03 15:00:00,26.87,26.93,26.87,26.91,128527.0,23.8967,23.9501,23.8967,23.9323,128527.0
2020-02-03 15:10:00,26.91,26.95,26.89,26.95,106173.0,23.9323,23.9679,23.9145,23.9679,106173.0
2020-02-03 15:20:00,26.94,26.99,26.94,26.98,268280.0,23.959,24.0034,23.959,23.9946,268280.0
2020-02-03 15:30:00,26.98,27.04,26.95,27.04,154341.0,23.9946,24.0479,23.9679,24.0479,154341.0
2020-02-03 15:40:00,27.04,27.1,27.02,27.03,205413.0,24.0479,24.1013,24.0301,24.039,205413.0
2020-02-03 15:50:00,27.03,27.03,26.95,26.98,343234.0,24.039,24.039,23.9679,23.9946,343234.0
2020-02-04 09:30:00,27.07,27.34,27.03,27.24,197490.0,24.0746,24.3147,24.039,24.2258,197490.0
2020-02-04 09:40:00,27.25,27.35,27.25,27.34,120272.0,24.2347,24.3236,24.2347,24.3147,120272.0
2020-02-04 09:50:00,27.35,27.47,27.34,27.45,106652.0,24.3236,24.4303,24.3147,24.4125,106652.0
2020-02-04 10:00:00,27.46,27.48,27.37,27.37,73221.0,24.4214,24.4392,24.3414,24.3414,73221.0
2020-02-04 10:10:00,27.38,27.44,27.37,27.4,90324.0,24.3503,24.4037,24.3414,24.3681,90324.0
2020-02-04 10:20:00,27.41,27.46,27.39,27.46,61121.0,24.377,24.4214,24.3592,24.4214,61121.0
2020-02-04 10:30:00,27.46,27.47,27.41,27.45,67794.0,24.4214,24.4303,24.377,24.4125,67794.0
2020-02-04 10:40:00,27.45,27.46,27.4,27.41,32269.0,24.4125,24.4214,24.3681,24.377,32269.0
2020-02-04 10:50:00,27.4,27.43,27.38,27.39,69489.0,24.3681,24.3948,24.3503,24.3592,69489.0
2020-02-04 11:00:00,27.39,27.39,27.32,27.34,79426.0,24.3592,24.3592,24.2969,24.3147,79426.0
2020-02-04 11:10:00,27.34,27.37,27.33,27.37,34745.0,24.3147,24.3414,24.3058,24.3414,34745.0
2020-02-04 11:20:00,27.38,27.44,27.37,27.4,89419.0,24.3503,24.4037,24.3414,24.3681,89419.0
2020-02-04 11:30:00,27.41,27.45,27.4,27.44,96090.0,24.377,24.4125,24.3681,24.4037,96090.0
2020-02-04 11:40:00,27.44,27.46,27.42,27.46,52327.0,24.4037,24.4214,24.3859,24.4214,52327.0
2020-02-04 11:50:00,27.46,27.47,27.43,27.46,76938.0,24.4214,24.4303,24.3948,24.4214,76938.0
2020-02-04 12:00:00,27.45,27.51,27.45,27.51,73369.0,24.4125,24.4659,24.4125,24.4659,73369.0
2020-02-04 12:10:00,27.51,27.53,27.48,27.5,79176.0,24.4659,24.4837,24.4392,24.457,79176.0
2020-02-04 12:20:00,27.5,27.53,27.5,27.53,32834.0,24.457,24.4837,24.457,24.4837,32834.0
2020-02-04 12:30:00,27.53,27.57,27.52,27.52,82499.0,24.4837,24.5193,24.4748,24.4748,82499.0
2020-02-04 12:40:00,27.52,27.54,27.52,27.52,47128.0,24.4748,24.4926,24.4748,24.4748,47128.0
2020-02-04 12:50:00,27.52,27.55,27.49,27.54,111652.0,24.4748,24.5015,24.4481,24.4926,111652.0
2020-02-04 13:00:00,27.54,27.56,27.53,27.55,37310.0,24.4926,24.5104,24.4837,24.5015,37310.0
2020-02-04 13:10:00,27.55,27.57,27.54,27.55,88605.0,24.5015,24.5193,24.4926,24.5015,88605.0
2020-02-04 13:20:00,27.55,27.55,27.51,27.55,69299.0,24.5015,24.5015,24.4659,24.5015,69299.0
2020-02-04 13:30:00,27.55,27.6,27.54,27.59,159072.0,24.5015,24.5459,24.4926,24.5371,159072.0
2020-02-04 13:40:00,27.6,27.61,27.59,27.6,71857.0,24.5459,24.5548,24.5371,24.5459,71857.0
2020-02-04 13:50:00,27.6,27.61,27.58,27.61,47867.0,24.5459,24.5548,24.5282,24.5548,47867.0
2020-02-04 14:00:00,27.61,27.61,27.59,27.59,69673.0,24.5548,24.5548,24.5371,24.5371,69673.0
2020-02-04 14:10:00,27.59,27.61,27.5,27.5,100135.0,24.5371,24.5548,24.457,24.457,100135.0
2020-02-04 14:20:00,27.51,27.52,27.46,27.47,81397.0,24.4659,24.4748,24.4214,24.4303,81397.0
2020-02-04 14:30:00,27.46,27.49,27.46,27.48,72300.0,24.4214,24.4481,24.4214,24.4392,72300.0
2020-02-04 14:40:00,27.48,27.49,27.45,27.46,84768.0,24.4392,24.4481,24.4125,24.4214,84768.0
2020-02-04 14:50:00,27.46,27.51,27.44,27.49,85917.0,24.4214,24.4659,24.4037,24.4481,85917.0
2020-02-04 15:00:00,27.48,27.51,27.47,27.49,121191.0,24.4392,24.4659,24.4303,24.4481,121191.0
2020-02-04 15:10:00,27.48,27.54,27.48,27.5,101349.0,24.4392,24.4926,24.4392,24.457,101349.0
2020-02-04 15:20:00,27.5,27.54,27.5,27.52,141345.0,24.457,24.4926,24.457,24.4748,141345.0
2020-02-04 15:30:00,27.52,27.54,27.48,27.5,109008.0,24.4748,24.4926,24.4392,24.457,109008.0
2020-02-04 15:40:00,27.5,27.5,27.45,27.47,208166.0,24.457,24.457,24.4125,24.4303,208166.0
2020-02-04 15:50:00,27.47,27.47,27.38,27.39,671833.0,24.4303,24.4303,24.3503,24.3592,671833.0
2020-02-05 09:30:00,27.48,27.68,27.36,27.66,164667.0,24.4392,24.6171,24.3325,24.5993,164667.0
2020-02-05 09:40:00,27.67,27.84,27.63,27.77,205928.0,24.6082,24.7594,24.5726,24.6971,205928.0
2020-02-05 09:50:00,27.77,27.9,27.76,27.79,91451.0,24.6971,24.8127,24.6882,24.7149,91451.0
2020-02-05 10:00:00,27.8,27.9,27.8,27.83,90957.0,24.7238,24.8127,24.7238,24.7505,90957.0
2020-02-05 10:10:00,27.83,27.83,27.75,27.75,92207.0,24.7505,24.7505,24.6793,24.6793,92207.0
2020-02-05 10:20:00,27.75,27.89,27.75,27.86,100496.0,24.6793,24.8039,24.6793,24.7772,100496.0
2020-02-05 10:30:00,27.85,27.91,27.84,27.89,94039.0,24.7683,24.8216,24.7594,24.8039,94039.0
2020-02-05 10:40:00,27.89,28.0,27.88,27.99,91623.0,24.8039,24.9017,24.795,24.8928,91623.0
2020-02-05 10:50:00,27.98,28.0,27.95,27.98,158925.0,24.8839,24.9017,24.8572,24.8839,158925.0
2020-02-05 11:00:00,27.99,27.99,27.88,27.93,118189.0,24.8928,24.8928,24.795,24.8394,118189.0
2020-02-05 11:10:00,27.93,27.97,27.9,27.96,66100.0,24.8394,24.875,24.8127,24.8661,66100.0
2020-02-05 11:20:00,27.96,28.02,27.95,27.98,88338.0,24.8661,24.9195,24.8572,24.8839,88338.0
2020-02-05 11:30:00,27.97,27.99,27.93,27.95,123177.0,24.875,24.8928,24.8394,24.8572,123177.0
2020-02-05 11:40:00,27.95,28.01,27.92,28.0,85184.0,24.8572,24.9106,24.8305,24.9017,85184.0
2020-02-05 11:50:00,28.0,28.01,27.98,27.99,52452.0,24.9017,24.9106,24.8839,24.8928,52452.0
2020-02-05 12:00:00,27.99,28.0,27.93,27.99,96886.0,24.8928,24.9017,24.8394,24.8928,96886.0
2020-02-05 12:10:00,28.0,28.01,27.98,27.99,46428.0,24.9017,24.9106,24.8839,24.8928,46428.0
2020-02-05 12:20:00,28.0,28.0,27.95,27.95,62719.0,24.9017,24.9017,24.8572,24.8572,62719.0
2020-02-05 12:30:00,27.95,27.97,27.94,27.95,70386.0,24.8572,24.875,24.8483,24.8572,70386.0
2020-02-05 12:40:00,27.95,27.97,27.92,27.94,84289.0,24.8572,24.875,24.8305,24.8483,84289.0
2020-02-05 12:50:00,27.93,28.0,27.93,28.0,76361.0,24.8394,24.9017,24.8394,24.9017,76361.0
2020-02-05 13:00:00,27.99,28.01,27.97,27.97,65538.0,24.8928,24.9106,24.875,24.875,65538.0
2020-02-05 13:10:00,27.97,27.99,27.97,27.98,56089.0,24.875,24.8928,24.875,24.8839,56089.0
2020-02-05 13:20:00,27.98,28.02,27.98,27.99,101857.0,24.8839,24.9195,24.8839,24.8928,101857.0
2020-02-05 13:30:00,27.99,28.0,27.96,27.96,26583.0,24.8928,24.9017,24.8661,24.8661,26583.0
2020-02-05 13:40:00,27.96,27.98,27.93,27.96,100186.0,24.8661,24.8839,24.8394,24.8661,100186.0
2020-02-05 13:50:00,27.97,27.98,27.95,27.96,50941.0,24.875,24.8839,24.8572,24.8661,50941.0
2020-02-05 14:00:00,27.96,27.98,27.95,27.96,50268.0,24.8661,24.8839,24.8572,24.8661,50268.0
2020-02-05 14:10:00,27.96,27.99,27.95,27.98,44127.0,24.8661,24.8928,24.8572,24.8839,44127.0
2020-02-05 14:20:00,27.98,28.01,27.97,27.98,65962.0,24.8839,24.9106,24.875,24.8839,65962.0
2020-02-05 14:30:00,27.97,27.99,27.94,27.98,79647.0,24.875,24.8928,24.8483,24.8839,79647.0
2020-02-05 14:40:00,27.98,27.99,27.95,27.96,78916.0,24.8839,24.8928,24.8572,24.8661,78916.0
2020-02-05 14:50:00,27.96,28.0,27.95,27.96,51822.0,24.8661,24.9017,24.8572,24.8661,51822.0
2020-02-05 15:00:00,27.96,27.98,27.95,27.97,61361.0,24.8661,24.8839,24.8572,24.875,61361.0
2020-02-05 15:10:00,27.97,28.0,27.96,27.99,78927.0,24.875,24.9017,24.8661,24.8928,78927.0
2020-02-05 15:20:00,28.0,28.1,27.99,28.07,135317.0,24.9017,24.9906,24.8928,24.9639,135317.0
2020-02-05 15:30:00,28.07,28.07,28.03,28.04,141970.0,24.9639,24.9639,24.9284,24.9373,141970.0
2020-02-05 15:40:00,28.04,28.09,28.02,28.03,165643.0,24.9373,24.9817,24.9195,24.9284,165643.0
2020-02-05 15:50:00,28.03,28.09,27.98,28.08,582537.0,24.9284,24.9817,24.8839,24.9728,582537.0
2020-02-06 09:30:00,28.23,28.31,28.1,28.2,207513.0,25.1062,25.1774,24.9906,25.0796,207513.0
2020-02-06 09:40:00,28.19,28.19,28.09,28.12,114440.0,25.0707,25.0707,24.9817,25.0084,114440.0
2020-02-06 09:50:00,28.12,28.19,28.11,28.14,81243.0,25.0084,25.0707,24.9995,25.0262,81243.0
2020-02-06 10:00:00,28.14,28.18,28.09,28.11,80404.0,25.0262,25.0618,24.9817,24.9995,80404.0
2020-02-06 10:10:00,28.11,28.17,28.07,28.08,62995.0,24.9995,25.0529,24.9639,24.9728,62995.0
2020-02-06 10:20:00,28.06,28.11,28.05,28.1,76732.0,24.955,24.9995,24.9462,24.9906,76732.0
2020-02-06 10:30:00,28.09,28.1,28.0,28.02,82357.0,24.9817,24.9906,24.9017,24.9195,82357.0
2020-02-06 10:40:00,28.02,28.03,27.97,27.97,78901.0,24.9195,24.9284,24.875,24.875,78901.0
2020-02-06 10:50:00,27.97,28.01,27.95,27.97,492720.0,24.875,24.9106,24.8572,24.875,492720.0
2020-02-06 11:00:00,27.98,28.02,27.94,28.0,107014.0,24.8839,24.9195,24.8483,24.9017,107014.0
2020-02-06 11:10:00,28.0,28.0,27.92,27.94,219296.0,24.9017,24.9017,24.8305,24.8483,219296.0
2020-02-06 11:20:00,27.95,27.97,27.9,27.96,72261.0,24.8572,24.875,24.8127,24.8661,72261.0
2020-02-06 11:30:00,27.97,28.02,27.96,28.01,63031.0,24.875,24.9195,24.8661,24.9106,63031.0
2020-02-06 11:40:00,28.0,28.02,27.98,28.02,48205.0,24.9017,24.9195,24.8839,24.9195,48205.0
2020-02-06 11:50:00,28.02,28.05,28.0,28.05,42632.0,24.9195,24.9462,24.9017,24.9462,42632.0
2020-02-06 12:00:00,28.05,28.09,28.02,28.06,154534.0,24.9462,24.9817,24.9195,24.955,154534.0
2020-02-06 12:10:00,28.06,28.1,28.06,28.09,45328.0,24.955,24.9906,24.955,24.9817,45328.0
2020-02-06 12:20:00,28.09,28.11,28.07,28.11,28220.0,24.9817,24.9995,24.9639,24.9995,28220.0
2020-02-06 12:30:00,28.11,28.14,28.1,28.11,78360.0,24.9995,25.0262,24.9906,24.9995,78360.0
2020-02-06 12:40:00,28.11,28.13,28.08,28.09,41711.0,24.9995,25.0173,24.9728,24.9817,41711.0
2020-02-06 12:50:00,28.1,28.11,28.08,28.1,37494.0,24.9906,24.9995,24.9728,24.9906,37494.0
2020-02-06 13:00:00,28.1,28.12,28.06,28.09,49500.0,24.9906,25.0084,24.955,24.9817,49500.0
2020-02-06 13:10:00,28.09,28.09,28.05,28.07,42345.0,24.9817,24.9817,24.9462,24.9639,42345.0
2020-02-06 13:20:00,28.07,28.09,28.01,28.02,61190.0,24.9639,24.9817,24.9106,24.9195,61190.0
2020-02-06 13:30:00,28.01,28.04,27.98,28.0,64145.0,24.9106,24.9373,24.8839,24.9017,64145.0
2020-02-06 13:40:00,28.0,28.01,27.96,28.0,56234.0,24.9017,24.9106,24.8661,24.9017,56234.0
2020-02-06 13:50:00,27.99,28.01,27.98,27.99,81573.0,24.8928,24.9106,24.8839,24.8928,81573.0
2020-02-06 14:00:00,27.99,28.01,27.96,28.01,107064.0,24.8928,24.9106,24.8661,24.9106,107064.0
2020-02-06 14:10:00,28.01,28.01,27.98,28.0,62238.0,24.9106,24.9106,24.8839,24.9017,62238.0
2020-02-06 14:20:00,28.0,28.04,27.99,28.04,91516.0,24.9017,24.9373,24.8928,24.9373,91516.0
2020-02-06 14:30:00,28.04,28.09,28.03,28.05,108044.0,24.9373,24.9817,24.9284,24.9462,108044.0
2020-02-06 14:40:00,28.05,28.08,28.04,28.08,50715.0,24.9462,24.9728,24.9373,24.9728,50715.0
2020-02-06 14:50:00,28.08,28.13,28.06,28.12,243518.0,24.9728,25.0173,24.955,25.0084,243518.0
2020-02-06 15:00:00,28.11,28.13,28.09,28.12,93918.0,24.9995,25.0173,24.9817,25.0084,93918.0
2020-02-06 15:10:00,28.12,28.12,28.08,28.1,104113.0,25.0084,25.0084,24.9728,24.9906,104113.0
2020-02-06 15:20:00,28.1,28.12,28.09,28.11,174335.0,24.9906,25.0084,24.9817,24.9995,174335.0
2020-02-06 15:30:00,28.11,28.14,28.09,28.1,188711.0,24.9995,25.0262,24.9817,24.9906,188711.0
2020-02-06 15:40:00,28.1,28.12,28.07,28.11,173056.0,24.9906,25.0084,24.9639,24.9995,173056.0
2020-02-06 15:50:00,28.11,28.11,28.05,28.05,443040.0,24.9995,24.9995,24.9462,24.9462,443040.0
2020-02-07 09:30:00,28.05,28.24,28.03,28.18,120714.0,24.9462,25.1151,24.9284,25.0618,120714.0
2020-02-07 09:40:00,28.19,28.25,28.12,28.24,588722.0,25.0707,25.124,25.0084,25.1151,588722.0
2020-02-07 09:50:00,28.24,28.26,28.17,28.17,92444.0,25.1151,25.1329,25.0529,25.0529,92444.0
2020-02-07 10:00:00,28.17,28.25,28.17,28.21,238705.0,25.0529,25.124,25.0529,25.0884,238705.0
2020-02-07 10:10:00,28.2,28.27,28.2,28.25,139085.0,25.0796,25.1418,25.0796,25.124,139085.0
2020-02-07 10:20:00,28.25,28.25,28.17,28.2,165953.0,25.124,25.124,25.0529,25.0796,165953.0
2020-02-07 10:30:00,28.2,28.21,28.16,28.18,104510.0,25.0796,25.0884,25.044,25.0618,104510.0
2020-02-07 10:40:00,28.18,28.2,28.08,28.1,105268.0,25.0618,25.0796,24.9728,24.9906,105268.0
2020-02-07 10:50:00,28.11,28.12,28.04,28.09,356788.0,24.9995,25.0084,24.9373,24.9817,356788.0
2020-02-07 11:00:00,28.08,28.08,28.0,28.01,60912.0,24.9728,24.9728,24.9017,24.9106,60912.0
2020-02-07 11:10:00,28.02,28.03,27.95,27.98,101621.0,24.9195,24.9284,24.8572,24.8839,101621.0
2020-02-07 11:20:00,27.98,28.01,27.97,27.97,90673.0,24.8839,24.9106,24.875,24.875,90673.0
2020-02-07 11:30:00,27.97,27.99,27.96,27.97,107887.0,24.875,24.8928,24.8661,24.875,107887.0
2020-02-07 11:40:00,27.98,27.98,27.94,27.96,123513.0,24.8839,24.8839,24.8483,24.8661,123513.0
2020-02-07 11:50:00,27.95,27.98,27.9,27.94,223687.0,24.8572,24.8839,24.8127,24.8483,223687.0
2020-02-07 12:00:00,27.94,27.98,27.92,27.94,240578.0,24.8483,24.8839,24.8305,24.8483,240578.0
2020-02-07 12:10:00,27.95,27.95,27.87,27.89,78925.0,24.8572,24.8572,24.7861,24.8039,78925.0
2020-02-07 12:20:00,27.89,27.92,27.86,27.89,85635.0,24.8039,24.8305,24.7772,24.8039,85635.0
2020-02-07 12:30:00,27.89,27.97,27.88,27.96,184331.0,24.8039,24.875,24.795,24.8661,184331.0
2020-02-07 12:40:00,27.96,28.01,27.93,28.0,70636.0,24.8661,24.9106,24.8394,24.9017,70636.0
2020-02-07 12:50:00,28.0,28.01,27.98,28.0,32904.0,24.9017,24.9106,24.8839,24.9017,32904.0
2020-02-07 13:00:00,28.0,28.01,27.98,27.99,39787.0,24.9017,24.9106,24.8839,24.8928,39787.0
2020-02-07 13:10:00,28.0,28.01,27.98,28.0,29529.0,24.9017,24.9106,24.8839,24.9017,29529.0
2020-02-07 13:20:00,28.0,28.03,27.99,28.02,32266.0,24.9017,24.9284,24.8928,24.9195,32266.0
2020-02-07 13:30:00,28.02,28.02,27.96,28.0,67213.0,24.9195,24.9195,24.8661,24.9017,67213.0
2020-02-07 13:40:00,27.99,28.01,27.97,27.97,32276.0,24.8928,24.9106,24.875,24.875,32276.0
2020-02-07 13:50:00,27.97,28.02,27.97,28.0,47896.0,24.875,24.9195,24.875,24.9017,47896.0
2020-02-07 14:00:00,28.0,28.02,27.96,28.01,99455.0,24.9017,24.9195,24.8661,24.9106,99455.0
2020-02-07 14:10:00,28.01,28.01,27.98,28.0,37091.0,24.9106,24.9106,24.8839,24.9017,37091.0
2020-02-07 14:20:00,27.99,28.01,27.96,28.0,95066.0,24.8928,24.9106,24.8661,24.9017,95066.0
2020-02-07 14:30:00,28.0,28.01,27.97,27.98,218265.0,24.9017,24.9106,24.875,24.8839,218265.0
2020-02-07 14:40:00,27.98,27.99,27.93,27.95,77344.0,24.8839,24.8928,24.8394,24.8572,77344.0
2020-02-07 14:50:00,27.95,28.0,27.94,27.99,53860.0,24.8572,24.9017,24.8483,24.8928,53860.0
2020-02-07 15:00:00,27.99,28.0,27.96,27.97,95643.0,24.8928,24.9017,24.8661,24.875,95643.0
2020-02-07 15:10:00,27.97,28.0,27.94,27.95,150692.0,24.875,24.9017,24.8483,24.8572,150692.0
2020-02-07 15:20:00,27.96,27.96,27.91,27.94,97156.0,24.8661,24.8661,24.8216,24.8483,97156.0
2020-02-07 15:30:00,27.94,27.94,27.9,27.91,95910.0,24.8483,24.8483,24.8127,24.8216,95910.0
2020-02-07 15:40:00,27.91,27.97,27.9,27.96,96970.0,24.8216,24.875,24.8127,24.8661,96970.0
2020-02-07 15:50:00,27.96,27.98,27.91,27.97,461555.0,24.8661,24.8839,24.8216,24.875,461555.0
2020-02-10 09:30:00,28.0,28.12,27.97,27.98,147153.0,24.9017,25.0084,24.875,24.8839,147153.0
2020-02-10 09:40:00,27.97,28.02,27.95,27.96,330697.0,24.875,24.9195,24.8572,24.8661,330697.0
2020-02-10 09:50:00,27.96,28.07,27.95,28.06,379384.0,24.8661,24.9639,24.8572,24.955,379384.0
2020-02-10 10:00:00,28.07,28.27,28.07,28.27,188169.0,24.9639,25.1418,24.9639,25.1418,188169.0
2020-02-10 10:10:00,28.27,28.34,28.24,28.26,146748.0,25.1418,25.2041,25.1151,25.1329,146748.0
2020-02-10 10:20:00,28.27,28.31,28.23,28.24,80292.0,25.1418,25.1774,25.1062,25.1151,80292.0
2020-02-10 10:30:00,28.23,28.28,28.22,28.28,61361.0,25.1062,25.1507,25.0973,25.1507,61361.0
2020-02-10 10:40:00,28.28,28.3,28.22,28.29,164041.0,25.1507,25.1685,25.0973,25.1596,164041.0
2020-02-10 10:50:00,28.29,28.3,28.23,28.24,62695.0,25.1596,25.1685,25.1062,25.1151,62695.0
2020-02-10 11:00:00,28.24,28.27,28.21,28.22,45807.0,25.1151,25.1418,25.0884,25.0973,45807.0
2020-02-10 11:10:00,28.23,28.25,28.2,28.25,45169.0,25.1062,25.124,25.0796,25.124,45169.0
2020-02-10 11:20:00,28.25,28.27,28.19,28.21,84211.0,25.124,25.1418,25.0707,25.0884,84211.0
2020-02-10 11:30:00,28.21,28.23,28.17,28.18,68348.0,25.0884,25.1062,25.0529,25.0618,68348.0
2020-02-10 11:40:00,28.18,28.26,28.17,28.25,65846.0,25.0618,25.1329,25.0529,25.124,65846.0
2020-02-10 11:50:00,28.24,28.25,28.19,28.2,57000.0,25.1151,25.124,25.0707,25.0796,57000.0
2020-02-10 12:00:00,28.19,28.2,28.17,28.19,75788.0,25.0707,25.0796,25.0529,25.0707,75788.0
2020-02-10 12:10:00,28.19,28.19,28.14,28.16,53839.0,25.0707,25.0707,25.0262,25.044,53839.0
2020-02-10 12:20:00,28.16,28.19,28.15,28.17,58035.0,25.044,25.0707,25.0351,25.0529,58035.0
2020-02-10 12:30:00,28.17,28.18,28.14,28.17,40885.0,25.0529,25.0618,25.0262,25.0529,40885.0
2020-02-10 12:40:00,28.17,28.17,28.11,28.11,52027.0,25.0529,25.0529,24.9995,24.9995,52027.0
2020-02-10 12:50:00,28.11,28.12,28.07,28.1,130635.0,24.9995,25.0084,24.9639,24.9906,130635.0
2020-02-10 13:00:00,28.1,28.1,28.08,28.1,90814.0,24.9906,24.9906,24.9728,24.9906,90814.0
2020-02-10 13:10:00,28.09,28.16,28.09,28.13,68674.0,24.9817,25.044,24.9817,25.0173,68674.0
2020-02-10 13:20:00,28.13,28.16,28.12,28.13,67131.0,25.0173,25.044,25.0084,25.0173,67131.0
2020-02-10 13:30:00,28.14,28.14,28.09,28.12,49418.0,25.0262,25.0262,24.9817,25.0084,49418.0
2020-02-10 13:40:00,28.12,28.14,28.08,28.11,89294.0,25.0084,25.0262,24.9728,24.9995,89294.0
2020-02-10 13:50:00,28.12,28.12,28.08,28.09,33849.0,25.0084,25.0084,24.9728,24.9817,33849.0
2020-02-10 14:00:00,28.09,28.1,28.07,28.09,38308.0,24.9817,24.9906,24.9639,24.9817,38308.0
2020-02-10 14:10:00,28.1,28.13,28.05,28.13,90341.0,24.9906,25.0173,24.9462,25.0173,90341.0
2020-02-10 14:20:00,28.13,28.18,28.12,28.18,68503.0,25.0173,25.0618,25.0084,25.0618,68503.0
2020-02-10 14:30:00,28.18,28.18,28.16,28.18,47038.0,25.0618,25.0618,25.044,25.0618,47038.0
2020-02-10 14:40:00,28.18,28.2,28.17,28.2,39852.0,25.0618,25.0796,25.0529,25.0796,39852.0
2020-02-10 14:50:00,28.2,28.22,28.14,28.14,58941.0,25.0796,25.0973,25.0262,25.0262,58941.0
2020-02-10 15:00:00,28.14,28.16,28.13,28.13,62345.0,25.0262,25.044,25.0173,25.0173,62345.0
2020-02-10 15:10:00,28.13,28.16,28.07,28.11,100919.0,25.0173,25.044,24.9639,24.9995,100919.0
2020-02-10 15:20:00,28.11,28.11,28.08,28.09,67061.0,24.9995,24.9995,24.9728,24.9817,67061.0
2020-02-10 15:30:00,28.09,28.15,28.08,28.13,91383.0,24.9817,25.0351,24.9728,25.0173,91383.0
2020-02-10 15:40:00,28.13,28.16,28.12,28.14,93300.0,25.0173,25.044,25.0084,25.0262,93300.0
2020-02-10 15:50:00,28.14,28.15,28.09,28.15,327625.0,25.0262,25.0351,24.9817,25.0351,327625.0
2020-02-11 09:30:00,28.2,28.29,28.14,28.22,185836.0,25.0796,25.1596,25.0262,25.0973,185836.0
2020-02-11 09:40:00,28.22,28.3,28.16,28.25,99476.0,25.0973,25.1685,25.044,25.124,99476.0
2020-02-11 09:50:00,28.25,28.33,28.24,28.3,105598.0,25.124,25.1952,25.1151,25.1685,105598.0
2020-02-11 10:00:00,28.3,28.32,28.27,28.3,110874.0,25.1685,25.1863,25.1418,25.1685,110874.0
2020-02-11 10:10:00,28.31,28.31,28.23,28.25,74759.0,25.1774,25.1774,25.1062,25.124,74759.0
2020-02-11 10:20:00,28.26,28.29,28.13,28.17,84868.0,25.1329,25.1596,25.0173,25.0529,84868.0
2020-02-11 10:30:00,28.16,28.21,28.14,28.16,73391.0,25.044,25.0884,25.0262,25.044,73391.0
2020-02-11 10:40:00,28.17,28.21,28.17,28.17,48036.0,25.0529,25.0884,25.0529,25.0529,48036.0
2020-02-11 10:50:00,28.18,28.19,28.16,28.17,35464.0,25.0618,25.0707,25.044,25.0529,35464.0
2020-02-11 11:00:00,28.16,28.2,28.16,28.2,48250.0,25.044,25.0796,25.044,25.0796,48250.0
2020-02-11 11:10:00,28.2,28.21,28.16,28.18,85382.0,25.0796,25.0884,25.044,25.0618,85382.0
2020-02-11 11:20:00,28.18,28.2,28.17,28.2,48917.0,25.0618,25.0796,25.0529,25.0796,48917.0
2020-02-11 11:30:00,28.2,28.21,28.17,28.21,69489.0,25.0796,25.0884,25.0529,25.0884,69489.0
2020-02-11 11:40:00,28.2,28.24,28.2,28.22,71407.0,25.0796,25.1151,25.0796,25.0973,71407.0
2020-02-11 11:50:00,28.23,28.23,28.19,28.21,101402.0,25.1062,25.1062,25.0707,25.0884,101402.0
2020-02-11 12:00:00,28.21,28.23,28.2,28.23,98617.0,25.0884,25.1062,25.0796,25.1062,98617.0
2020-02-11 12:10:00,28.22,28.3,28.22,28.3,71501.0,25.0973,25.1685,25.0973,25.1685,71501.0
2020-02-11 12:20:00,28.3,28.3,28.26,28.26,48923.0,25.1685,25.1685,25.1329,25.1329,48923.0
2020-02-11 12:30:00,28.27,28.29,28.24,28.27,95478.0,25.1418,25.1596,25.1151,25.1418,95478.0
2020-02-11 12:40:00,28.28,28.31,28.25,28.31,49205.0,25.1507,25.1774,25.124,25.1774,49205.0
2020-02-11 12:50:00,28.31,28.42,28.31,28.42,103050.0,25.1774,25.2752,25.1774,25.2752,103050.0
2020-02-11 13:00:00,28.42,28.43,28.39,28.42,86947.0,25.2752,25.2841,25.2485,25.2752,86947.0
2020-02-11 13:10:00,28.42,28.43,28.41,28.42,76900.0,25.2752,25.2841,25.2663,25.2752,76900.0
2020-02-11 13:20:00,28.42,28.43,28.39,28.4,60198.0,25.2752,25.2841,25.2485,25.2574,60198.0
2020-02-11 13:30:00,28.4,28.41,28.37,28.38,50980.0,25.2574,25.2663,25.2307,25.2396,50980.0
2020-02-11 13:40:00,28.38,28.41,28.37,28.41,42072.0,25.2396,25.2663,25.2307,25.2663,42072.0
2020-02-11 13:50:00,28.41,28.47,28.4,28.44,87410.0,25.2663,25.3197,25.2574,25.293,87410.0
2020-02-11 14:00:00,28.45,28.45,28.33,28.37,125194.0,25.3019,25.3019,25.1952,25.2307,125194.0
2020-02-11 14:10:00,28.36,28.39,28.34,28.36,48087.0,25.2218,25.2485,25.2041,25.2218,48087.0
2020-02-11 14:20:00,28.36,28.4,28.35,28.4,57162.0,25.2218,25.2574,25.213,25.2574,57162.0
2020-02-11 14:30:00,28.4,28.44,28.39,28.44,34512.0,25.2574,25.293,25.2485,25.293,34512.0
2020-02-11 14:40:00,28.44,28.45,28.42,28.45,48715.0,25.293,25.3019,25.2752,25.3019,48715.0
2020-02-11 14:50:00,28.45,28.45,28.39,28.39,67951.0,25.3019,25.3019,25.2485,25.2485,67951.0
2020-02-11 15:00:00,28.39,28.42,28.38,28.4,63895.0,25.2485,25.2752,25.2396,25.2574,63895.0
2020-02-11 15:10:00,28.41,28.41,28.38,28.38,78650.0,25.2663,25.2663,25.2396,25.2396,78650.0
2020-02-11 15:20:00,28.39,28.42,28.38,28.42,75028.0,25.2485,25.2752,25.2396,25.2752,75028.0
2020-02-11 15:30:00,28.41,28.47,28.41,28.46,164647.0,25.2663,25.3197,25.2663,25.3108,164647.0
2020-02-11 15:40:00,28.46,28.47,28.42,28.43,109284.0,25.3108,25.3197,25.2752,25.2841,109284.0
2020-02-11 15:50:00,28.43,28.45,28.39,28.44,335613.0,25.2841,25.3019,25.2485,25.293,335613.0
2020-02-12 09:30:00,28.5,28.65,28.43,28.6,192106.0,25.3464,25.4798,25.2841,25.4353,192106.0
2020-02-12 09:40:00,28.6,28.72,28.5,28.67,128333.0,25.4353,25.542,25.3464,25.4975,128333.0
2020-02-12 09:50:00,28.66,28.7,28.62,28.63,106950.0,25.4887,25.5242,25.4531,25.462,106950.0
2020-02-12 10:00:00,28.63,28.65,28.57,28.59,85272.0,25.462,25.4798,25.4086,25.4264,85272.0
2020-02-12 10:10:00,28.58,28.7,28.56,28.7,68505.0,25.4175,25.5242,25.3997,25.5242,68505.0
2020-02-12 10:20:00,28.7,28.76,28.69,28.72,66845.0,25.5242,25.5776,25.5153,25.542,66845.0
2020-02-12 10:30:00,28.72,28.76,28.7,28.75,62298.0,25.542,25.5776,25.5242,25.5687,62298.0
2020-02-12 10:40:00,28.76,28.76,28.65,28.69,128647.0,25.5776,25.5776,25.4798,25.5153,128647.0
2020-02-12 10:50:00,28.68,28.72,28.68,28.7,53982.0,25.5064,25.542,25.5064,25.5242,53982.0
2020-02-12 11:00:00,28.7,28.72,28.66,28.67,49420.0,25.5242,25.542,25.4887,25.4975,49420.0
2020-02-12 11:10:00,28.67,28.7,28.62,28.7,50818.0,25.4975,25.5242,25.4531,25.5242,50818.0
2020-02-12 11:20:00,28.69,28.7,28.66,28.7,62135.0,25.5153,25.5242,25.4887,25.5242,62135.0
2020-02-12 11:30:00,28.7,28.71,28.63,28.64,73953.0,25.5242,25.5331,25.462,25.4709,73953.0
2020-02-12 11:40:00,28.64,28.67,28.63,28.66,81514.0,25.4709,25.4975,25.462,25.4887,81514.0
2020-02-12 11:50:00,28.66,28.69,28.64,28.69,44133.0,25.4887,25.5153,25.4709,25.5153,44133.0
2020-02-12 12:00:00,28.69,28.71,28.65,28.67,79218.0,25.5153,25.5331,25.4798,25.4975,79218.0
2020-02-12 12:10:00,28.67,28.67,28.64,28.67,30235.0,25.4975,25.4975,25.4709,25.4975,30235.0
2020-02-12 12:20:00,28.67,28.67,28.6,28.63,56252.0,25.4975,25.4975,25.4353,25.462,56252.0
2020-02-12 12:30:00,28.63,28.69,28.62,28.69,47714.0,25.462,25.5153,25.4531,25.5153,47714.0
2020-02-12 12:40:00,28.69,28.74,28.68,28.73,34860.0,25.5153,25.5598,25.5064,25.5509,34860.0
2020-02-12 12:50:00,28.73,28.77,28.72,28.75,59581.0,25.5509,25.5865,25.542,25.5687,59581.0
2020-02-12 13:00:00,28.75,28.75,28.67,28.71,36000.0,25.5687,25.5687,25.4975,25.5331,36000.0
2020-02-12 13:10:00,28.72,28.74,28.69,28.73,36113.0,25.542,25.5598,25.5153,25.5509,36113.0
2020-02-12 13:20:00,28.73,28.76,28.72,28.76,31417.0,25.5509,25.5776,25.542,25.5776,31417.0
2020-02-12 13:30:00,28.75,28.76,28.71,28.75,30180.0,25.5687,25.5776,25.5331,25.5687,30180.0
2020-02-12 13:40:00,28.75,28.77,28.74,28.74,46422.0,25.5687,25.5865,25.5598,25.5598,46422.0
2020-02-12 13:50:00,28.75,28.78,28.74,28.78,38331.0,25.5687,25.5954,25.5598,25.5954,38331.0
2020-02-12 14:00:00,28.78,28.81,28.77,28.8,58072.0,25.5954,25.6221,25.5865,25.6132,58072.0
2020-02-12 14:10:00,28.8,28.81,28.72,28.73,80729.0,25.6132,25.6221,25.542,25.5509,80729.0
2020-02-12 14:20:00,28.73,28.74,28.7,28.71,43632.0,25.5509,25.5598,25.5242,25.5331,43632.0
2020-02-12 14:30:00,28.71,28.77,28.71,28.77,26727.0,25.5331,25.5865,25.5331,25.5865,26727.0
2020-02-12 14:40:00,28.77,28.82,28.76,28.82,65251.0,25.5865,25.6309,25.5776,25.6309,65251.0
2020-02-12 14:50:00,28.81,28.83,28.79,28.8,52830.0,25.6221,25.6398,25.6043,25.6132,52830.0
2020-02-12 15:00:00,28.8,28.84,28.79,28.8,92961.0,25.6132,25.6487,25.6043,25.6132,92961.0
2020-02-12 15:10:00,28.79,28.81,28.77,28.79,60254.0,25.6043,25.6221,25.5865,25.6043,60254.0
2020-02-12 15:20:00,28.79,28.79,28.72,28.74,99841.0,25.6043,25.6043,25.542,25.5598,99841.0
2020-02-12 15:30:00,28.73,28.73,28.69,28.71,84705.0,25.5509,25.5509,25.5153,25.5331,84705.0
2020-02-12 15:40:00,28.71,28.74,28.7,28.71,93767.0,25.5331,25.5598,25.5242,25.5331,93767.0
2020-02-12 15:50:00,28.71,28.74,28.69,28.69,353953.0,25.5331,25.5598,25.5153,25.5153,353953.0
2020-02-13 09:30:00,28.52,28.57,28.43,28.52,97048.0,25.5059,25.5506,25.4254,25.5059,97048.0
2020-02-13 09:40:00,28.53,28.59,28.47,28.57,107101.0,25.5148,25.5685,25.4612,25.5506,107101.0
2020-02-13 09:50:00,28.57,28.59,28.48,28.51,285093.0,25.5506,25.5685,25.4701,25.4969,285093.0
2020-02-13 10:00:00,28.51,28.58,28.46,28.57,90857.0,25.4969,25.5596,25.4522,25.5506,90857.0
2020-02-13 10:10:00,28.58,28.65,28.57,28.62,90801.0,25.5596,25.6222,25.5506,25.5953,90801.0
2020-02-13 10:20:00,28.62,28.69,28.61,28.68,96954.0,25.5953,25.6579,25.5864,25.649,96954.0
2020-02-13 10:30:00,28.68,28.69,28.64,28.67,58292.0,25.649,25.6579,25.6132,25.64,58292.0
2020-02-13 10:40:00,28.68,28.72,28.65,28.67,57787.0,25.649,25.6848,25.6222,25.64,57787.0
2020-02-13 10:50:00,28.66,28.7,28.66,28.67,64024.0,25.6311,25.6669,25.6311,25.64,64024.0
2020-02-13 11:00:00,28.67,28.68,28.63,28.67,45558.0,25.64,25.649,25.6043,25.64,45558.0
2020-02-13 11:10:00,28.67,28.73,28.65,28.71,66245.0,25.64,25.6937,25.6222,25.6758,66245.0
2020-02-13 11:20:00,28.71,28.73,28.66,28.69,77907.0,25.6758,25.6937,25.6311,25.6579,77907.0
2020-02-13 11:30:00,28.68,28.73,28.66,28.67,63161.0,25.649,25.6937,25.6311,25.64,63161.0
2020-02-13 11:40:00,28.68,28.71,28.67,28.71,44118.0,25.649,25.6758,25.64,25.6758,44118.0
2020-02-13 11:50:00,28.71,28.71,28.66,28.68,43324.0,25.6758,25.6758,25.6311,25.649,43324.0
2020-02-13 12:00:00,28.68,28.7,28.67,28.68,28956.0,25.649,25.6669,25.64,25.649,28956.0
2020-02-13 12:10:00,28.68,28.68,28.65,28.67,58501.0,25.649,25.649,25.6222,25.64,58501.0
2020-02-13 12:20:00,28.67,28.68,28.63,28.64,47024.0,25.64,25.649,25.6043,25.6132,47024.0
2020-02-13 12:30:00,28.64,28.7,28.63,28.69,37623.0,25.6132,25.6669,25.6043,25.6579,37623.0
2020-02-13 12:40:00,28.69,28.72,28.69,28.7,61405.0,25.6579,25.6848,25.6579,25.6669,61405.0
2020-02-13 12:50:00,28.7,28.7,28.67,28.68,33454.0,25.6669,25.6669,25.64,25.649,33454.0
2020-02-13 13:00:00,28.68,28.71,28.67,28.68,54570.0,25.649,25.6758,25.64,25.649,54570.0
2020-02-13 13:10:00,28.68,28.71,28.67,28.71,34337.0,25.649,25.6758,25.64,25.6758,34337.0
2020-02-13 13:20:00,28.71,28.76,28.71,28.76,83508.0,25.6758,25.7205,25.6758,25.7205,83508.0
2020-02-13 13:30:00,28.76,28.77,28.74,28.75,62060.0,25.7205,25.7295,25.7026,25.7116,62060.0
2020-02-13 13:40:00,28.75,28.76,28.68,28.69,43372.0,25.7116,25.7205,25.649,25.6579,43372.0
2020-02-13 13:50:00,28.69,28.71,28.66,28.7,32734.0,25.6579,25.6758,25.6311,25.6669,32734.0
2020-02-13 14:00:00,28.69,28.72,28.69,28.7,43142.0,25.6579,25.6848,25.6579,25.6669,43142.0
2020-02-13 14:10:00,28.71,28.75,28.7,28.75,33910.0,25.6758,25.7116,25.6669,25.7116,33910.0
2020-02-13 14:20:00,28.75,28.78,28.75,28.76,57375.0,25.7116,25.7384,25.7116,25.7205,57375.0
2020-02-13 14:30:00,28.76,28.77,28.73,28.75,29800.0,25.7205,25.7295,25.6937,25.7116,29800.0
2020-02-13 14:40:00,28.76,28.76,28.68,28.7,66592.0,25.7205,25.7205,25.649,25.6669,66592.0
2020-02-13 14:50:00,28.7,28.74,28.68,28.68,81744.0,25.6669,25.7026,25.649,25.649,81744.0
2020-02-13 15:00:00,28.69,28.7,28.61,28.64,67648.0,25.6579,25.6669,25.5864,25.6132,67648.0
2020-02-13 15:10:00,28.63,28.64,28.58,28.59,68762.0,25.6043,25.6132,25.5596,25.5685,68762.0
2020-02-13 15:20:00,28.6,28.68,28.59,28.66,70220.0,25.5774,25.649,25.5685,25.6311,70220.0
2020-02-13 15:30:00,28.65,28.66,28.59,28.63,82622.0,25.6222,25.6311,25.5685,25.6043,82622.0
2020-02-13 15:40:00,28.63,28.64,28.59,28.64,89309.0,25.6043,25.6132,25.5685,25.6132,89309.0
2020-02-13 15:50:00,28.63,28.64,28.6,28.63,239668.0,25.6043,25.6132,25.5774,25.6043,239668.0
2020-02-14 09:30:00,28.5,28.71,28.42,28.59,98417.0,25.488,25.6758,25.4165,25.5685,98417.0
2020-02-14 09:40:00,28.6,28.62,28.55,28.58,105222.0,25.5774,25.5953,25.5327,25.5596,105222.0
2020-02-14 09:50:00,28.57,28.59,28.39,28.43,154782.0,25.5506,25.5685,25.3896,25.4254,154782.0
2020-02-14 10:00:00,28.44,28.5,28.41,28.45,171706.0,25.4343,25.488,25.4075,25.4433,171706.0
2020-02-14 10:10:00,28.44,28.46,28.39,28.45,219797.0,25.4343,25.4522,25.3896,25.4433,219797.0
2020-02-14 10:20:00,28.46,28.48,28.41,28.44,124169.0,25.4522,25.4701,25.4075,25.4343,124169.0
2020-02-14 10:30:00,28.44,28.44,28.37,28.39,95915.0,25.4343,25.4343,25.3717,25.3896,95915.0
2020-02-14 10:40:00,28.4,28.42,28.31,28.35,132228.0,25.3986,25.4165,25.3181,25.3539,132228.0
2020-02-14 10:50:00,28.36,28.37,28.31,28.33,89308.0,25.3628,25.3717,25.3181,25.336,89308.0
2020-02-14 11:00:00,28.33,28.35,28.31,28.35,104427.0,25.336,25.3539,25.3181,25.3539,104427.0
2020-02-14 11:10:00,28.34,28.41,28.34,28.39,101540.0,25.3449,25.4075,25.3449,25.3896,101540.0
2020-02-14 11:20:00,28.39,28.42,28.37,28.42,72237.0,25.3896,25.4165,25.3717,25.4165,72237.0
2020-02-14 11:30:00,28.41,28.42,28.39,28.4,66321.0,25.4075,25.4165,25.3896,25.3986,66321.0
2020-02-14 11:40:00,28.4,28.42,28.39,28.42,36510.0,25.3986,25.4165,25.3896,25.4165,36510.0
2020-02-14 11:50:00,28.41,28.41,28.38,28.4,63690.0,25.4075,25.4075,25.3807,25.3986,63690.0
2020-02-14 12:00:00,28.4,28.41,28.38,28.39,48082.0,25.3986,25.4075,25.3807,25.3896,48082.0
2020-02-14 12:10:00,28.39,28.41,28.37,28.39,78593.0,25.3896,25.4075,25.3717,25.3896,78593.0
2020-02-14 12:20:00,28.39,28.41,28.36,28.39,45461.0,25.3896,25.4075,25.3628,25.3896,45461.0
2020-02-14 12:30:00,28.38,28.38,28.32,28.34,57122.0,25.3807,25.3807,25.327,25.3449,57122.0
2020-02-14 12:40:00,28.34,28.36,28.32,28.35,32851.0,25.3449,25.3628,25.327,25.3539,32851.0
2020-02-14 12:50:00,28.36,28.38,28.33,28.34,46780.0,25.3628,25.3807,25.336,25.3449,46780.0
2020-02-14 13:00:00,28.34,28.35,28.26,28.28,54155.0,25.3449,25.3539,25.2734,25.2913,54155.0
2020-02-14 13:10:00,28.27,28.27,28.19,28.2,92919.0,25.2823,25.2823,25.2108,25.2197,92919.0
2020-02-14 13:20:00,28.19,28.27,28.19,28.25,39089.0,25.2108,25.2823,25.2108,25.2644,39089.0
2020-02-14 13:30:00,28.24,28.28,28.23,28.25,66186.0,25.2555,25.2913,25.2465,25.2644,66186.0
2020-02-14 13:40:00,28.26,28.27,28.2,28.21,38899.0,25.2734,25.2823,25.2197,25.2287,38899.0
2020-02-14 13:50:00,28.21,28.23,28.2,28.21,61866.0,25.2287,25.2465,25.2197,25.2287,61866.0
2020-02-14 14:00:00,28.21,28.23,28.2,28.21,46202.0,25.2287,25.2465,25.2197,25.2287,46202.0
2020-02-14 14:10:00,28.21,28.23,28.18,28.19,61229.0,25.2287,25.2465,25.2018,25.2108,61229.0
2020-02-14 14:20:00,28.19,28.22,28.19,28.19,42558.0,25.2108,25.2376,25.2108,25.2108,42558.0
2020-02-14 14:30:00,28.19,28.22,28.15,28.21,41220.0,25.2108,25.2376,25.175,25.2287,41220.0
2020-02-14 14:40:00,28.21,28.22,28.15,28.15,48602.0,25.2287,25.2376,25.175,25.175,48602.0
2020-02-14 14:50:00,28.15,28.16,28.12,28.15,45810.0,25.175,25.1839,25.1482,25.175,45810.0
2020-02-14 15:00:00,28.14,28.15,28.12,28.13,39451.0,25.1661,25.175,25.1482,25.1571,39451.0
2020-02-14 15:10:00,28.13,28.13,28.08,28.1,89488.0,25.1571,25.1571,25.1124,25.1303,89488.0
2020-02-14 15:20:00,28.1,28.12,28.09,28.12,66775.0,25.1303,25.1482,25.1213,25.1482,66775.0
2020-02-14 15:30:00,28.12,28.15,28.11,28.14,135797.0,25.1482,25.175,25.1392,25.1661,135797.0
2020-02-14 15:40:00,28.14,28.19,28.13,28.18,119798.0,25.1661,25.2108,25.1571,25.2018,119798.0
2020-02-14 15:50:00,28.19,28.23,28.16,28.23,358167.0,25.2108,25.2465,25.1839,25.2465,358167.0
2020-02-18 09:30:00,29.8,30.5,29.62,30.39,2285826.0,26.6506,27.2766,26.4896,27.1783,2285826.0
2020-02-18 09:40:00,30.4,30.4,30.02,30.07,796479.0,27.1872,27.1872,26.8474,26.8921,796479.0
2020-02-18 09:50:00,30.08,30.31,30.04,30.27,807726.0,26.901,27.1067,26.8653,27.0709,807726.0
2020-02-18 10:00:00,30.27,30.62,30.21,30.61,754639.0,27.0709,27.384,27.0173,27.375,754639.0
2020-02-18 10:10:00,30.6,30.73,30.53,30.57,704111.0,27.3661,27.4823,27.3035,27.3392,704111.0
2020-02-18 10:20:00,30.58,30.63,30.37,30.38,421175.0,27.3482,27.3929,27.1604,27.1693,421175.0
2020-02-18 10:30:00,30.37,30.38,30.16,30.18,493885.0,27.1604,27.1693,26.9726,26.9905,493885.0
2020-02-18 10:40:00,30.18,30.36,30.13,30.26,352260.0,26.9905,27.1514,26.9457,27.062,352260.0
2020-02-18 10:50:00,30.26,30.27,29.99,30.03,477892.0,27.062,27.0709,26.8205,26.8563,477892.0
2020-02-18 11:00:00,30.03,30.08,29.86,29.88,401674.0,26.8563,26.901,26.7043,26.7222,401674.0
2020-02-18 11:10:00,29.88,29.95,29.84,29.89,302581.0,26.7222,26.7848,26.6864,26.7311,302581.0
2020-02-18 11:20:00,29.89,29.93,29.72,29.78,258418.0,26.7311,26.7669,26.5791,26.6327,258418.0
2020-02-18 11:30:00,29.78,29.85,29.73,29.73,176714.0,26.6327,26.6953,26.588,26.588,176714.0
2020-02-18 11:40:00,29.74,29.74,29.58,29.65,329425.0,26.597,26.597,26.4539,26.5165,329425.0
2020-02-18 11:50:00,29.65,29.7,29.51,29.55,343639.0,26.5165,26.5612,26.3913,26.427,343639.0
2020-02-18 12:00:00,29.55,29.61,29.46,29.53,320451.0,26.427,26.4807,26.3465,26.4092,320451.0
2020-02-18 12:10:00,29.53,29.56,29.41,29.45,232925.0,26.4092,26.436,26.3018,26.3376,232925.0
2020-02-18 12:20:00,29.45,29.54,29.35,29.54,420953.0,26.3376,26.4181,26.2482,26.4181,420953.0
2020-02-18 12:30:00,29.54,29.59,29.49,29.53,277023.0,26.4181,26.4628,26.3734,26.4092,277023.0
2020-02-18 12:40:00,29.52,29.62,29.48,29.56,224120.0,26.4002,26.4896,26.3644,26.436,224120.0
2020-02-18 12:50:00,29.56,29.67,29.54,29.67,163764.0,26.436,26.5344,26.4181,26.5344,163764.0
2020-02-18 13:00:00,29.67,29.72,29.64,29.71,141889.0,26.5344,26.5791,26.5075,26.5701,141889.0
2020-02-18 13:10:00,29.72,29.74,29.67,29.69,99737.0,26.5791,26.597,26.5344,26.5522,99737.0
2020-02-18 13:20:00,29.7,29.74,29.65,29.67,97328.0,26.5612,26.597,26.5165,26.5344,97328.0
2020-02-18 13:30:00,29.67,29.74,29.66,29.74,79359.0,26.5344,26.597,26.5254,26.597,79359.0
2020-02-18 13:40:00,29.73,29.75,29.7,29.71,73535.0,26.588,26.6059,26.5612,26.5701,73535.0
2020-02-18 13:50:00,29.72,29.73,29.64,29.7,114296.0,26.5791,26.588,26.5075,26.5612,114296.0
2020-02-18 14:00:00,29.69,29.74,29.67,29.67,124676.0,26.5522,26.597,26.5344,26.5344,124676.0
2020-02-18 14:10:00,29.67,29.79,29.66,29.77,144099.0,26.5344,26.6417,26.5254,26.6238,144099.0
2020-02-18 14:20:00,29.77,29.88,29.76,29.8,238866.0,26.6238,26.7222,26.6148,26.6506,238866.0
2020-02-18 14:30:00,29.81,29.93,29.8,29.82,226450.0,26.6596,26.7669,26.6506,26.6685,226450.0
2020-02-18 14:40:00,29.82,29.89,29.81,29.87,100355.0,26.6685,26.7311,26.6596,26.7132,100355.0
2020-02-18 14:50:00,29.87,29.94,29.86,29.94,85296.0,26.7132,26.7758,26.7043,26.7758,85296.0
2020-02-18 15:00:00,29.94,29.96,29.87,29.96,185457.0,26.7758,26.7937,26.7132,26.7937,185457.0
2020-02-18 15:10:00,29.96,29.97,29.88,29.9,174244.0,26.7937,26.8027,26.7222,26.74,174244.0
2020-02-18 15:20:00,29.9,29.94,29.85,29.87,125343.0,26.74,26.7758,26.6953,26.7132,125343.0
2020-02-18 15:30:00,29.87,29.87,29.75,29.76,234847.0,26.7132,26.7132,26.6059,26.6148,234847.0
2020-02-18 15:40:00,29.75,29.78,29.65,29.68,485999.0,26.6059,26.6327,26.5165,26.5433,485999.0
2020-02-18 15:50:00,29.68,29.75,29.66,29.71,722865.0,26.5433,26.6059,26.5254,26.5701,722865.0
2020-02-19 09:30:00,29.97,30.2,29.6,29.61,632826.0,26.8027,27.0083,26.4718,26.4807,632826.0
2020-02-19 09:40:00,29.62,29.64,29.41,29.49,291741.0,26.4896,26.5075,26.3018,26.3734,291741.0
2020-02-19 09:50:00,29.49,29.58,29.45,29.56,225005.0,26.3734,26.4539,26.3376,26.436,225005.0
2020-02-19 10:00:00,29.57,29.61,29.49,29.52,279798.0,26.4449,26.4807,26.3734,26.4002,279798.0
2020-02-19 10:10:00,29.51,29.53,29.38,29.47,410257.0,26.3913,26.4092,26.275,26.3555,410257.0
2020-02-19 10:20:00,29.48,29.55,29.43,29.53,264662.0,26.3644,26.427,26.3197,26.4092,264662.0
2020-02-19 10:30:00,29.53,29.59,29.46,29.55,141607.0,26.4092,26.4628,26.3465,26.427,141607.0
2020-02-19 10:40:00,29.55,29.62,29.54,29.56,124110.0,26.427,26.4896,26.4181,26.436,124110.0
2020-02-19 10:50:00,29.55,29.56,29.45,29.48,200141.0,26.427,26.436,26.3376,26.3644,200141.0
2020-02-19 11:00:00,29.48,29.57,29.46,29.55,92497.0,26.3644,26.4449,26.3465,26.427,92497.0
2020-02-19 11:10:00,29.56,29.64,29.55,29.62,240993.0,26.436,26.5075,26.427,26.4896,240993.0
2020-02-19 11:20:00,29.63,29.68,29.61,29.68,119564.0,26.4986,26.5433,26.4807,26.5433,119564.0
2020-02-19 11:30:00,29.68,29.74,29.65,29.72,135082.0,26.5433,26.597,26.5165,26.5791,135082.0
2020-02-19 11:40:00,29.73,29.78,29.69,29.74,107973.0,26.588,26.6327,26.5522,26.597,107973.0
2020-02-19 11:50:00,29.74,29.76,29.64,29.64,116329.0,26.597,26.6148,26.5075,26.5075,116329.0
2020-02-19 12:00:00,29.64,29.71,29.62,29.69,81220.0,26.5075,26.5701,26.4896,26.5522,81220.0
2020-02-19 12:10:00,29.69,29.71,29.66,29.7,103951.0,26.5522,26.5701,26.5254,26.5612,103951.0
2020-02-19 12:20:00,29.7,29.72,29.67,29.69,77256.0,26.5612,26.5791,26.5344,26.5522,77256.0
2020-02-19 12:30:00,29.69,29.73,29.66,29.73,77206.0,26.5522,26.588,26.5254,26.588,77206.0
2020-02-19 12:40:00,29.73,29.76,29.7,29.73,93041.0,26.588,26.6148,26.5612,26.588,93041.0
2020-02-19 12:50:00,29.74,29.83,29.72,29.83,80591.0,26.597,26.6774,26.5791,26.6774,80591.0
2020-02-19 13:00:00,29.83,29.85,29.78,29.84,158486.0,26.6774,26.6953,26.6327,26.6864,158486.0
2020-02-19 13:10:00,29.84,29.86,29.8,29.83,110484.0,26.6864,26.7043,26.6506,26.6774,110484.0
2020-02-19 13:20:00,29.84,29.84,29.76,29.8,129402.0,26.6864,26.6864,26.6148,26.6506,129402.0
2020-02-19 13:30:00,29.8,29.81,29.77,29.79,71355.0,26.6506,26.6596,26.6238,26.6417,71355.0
2020-02-19 13:40:00,29.79,29.79,29.71,29.72,73632.0,26.6417,26.6417,26.5701,26.5791,73632.0
2020-02-19 13:50:00,29.72,29.73,29.69,29.7,59739.0,26.5791,26.588,26.5522,26.5612,59739.0
2020-02-19 14:00:00,29.69,29.71,29.67,29.68,73026.0,26.5522,26.5701,26.5344,26.5433,73026.0
2020-02-19 14:10:00,29.68,29.68,29.6,29.62,102457.0,26.5433,26.5433,26.4718,26.4896,102457.0
2020-02-19 14:20:00,29.62,29.63,29.57,29.58,66166.0,26.4896,26.4986,26.4449,26.4539,66166.0
2020-02-19 14:30:00,29.58,29.59,29.55,29.57,79387.0,26.4539,26.4628,26.427,26.4449,79387.0
2020-02-19 14:40:00,29.57,29.61,29.54,29.59,127383.0,26.4449,26.4807,26.4181,26.4628,127383.0
2020-02-19 14:50:00,29.6,29.6,29.54,29.56,89077.0,26.4718,26.4718,26.4181,26.436,89077.0
2020-02-19 15:00:00,29.56,29.58,29.52,29.58,97031.0,26.436,26.4539,26.4002,26.4539,97031.0
2020-02-19 15:10:00,29.58,29.58,29.51,29.55,131106.0,26.4539,26.4539,26.3913,26.427,131106.0
2020-02-19 15:20:00,29.55,29.61,29.54,29.59,117772.0,26.427,26.4807,26.4181,26.4628,117772.0
2020-02-19 15:30:00,29.59,29.65,29.56,29.65,161150.0,26.4628,26.5165,26.436,26.5165,161150.0
2020-02-19 15:40:00,29.65,29.65,29.6,29.61,184803.0,26.5165,26.5165,26.4718,26.4807,184803.0
2020-02-19 15:50:00,29.61,29.61,29.54,29.54,433672.0,26.4807,26.4807,26.4181,26.4181,433672.0
2020-02-20 09:30:00,29.36,29.53,29.31,29.5,203606.0,26.2571,26.4092,26.2124,26.3823,203606.0
2020-02-20 09:40:00,29.5,29.72,29.5,29.71,87591.0,26.3823,26.5791,26.3823,26.5701,87591.0
2020-02-20 09:50:00,29.71,29.79,29.69,29.71,144011.0,26.5701,26.6417,26.5522,26.5701,144011.0
2020-02-20 10:00:00,29.72,29.77,29.64,29.74,114490.0,26.5791,26.6238,26.5075,26.597,114490.0
2020-02-20 10:10:00,29.74,29.76,29.67,29.71,97641.0,26.597,26.6148,26.5344,26.5701,97641.0
2020-02-20 10:20:00,29.7,29.74,29.64,29.66,73222.0,26.5612,26.597,26.5075,26.5254,73222.0
2020-02-20 10:30:00,29.66,29.66,29.59,29.6,79521.0,26.5254,26.5254,26.4628,26.4718,79521.0
2020-02-20 10:40:00,29.6,29.62,29.51,29.53,70110.0,26.4718,26.4896,26.3913,26.4092,70110.0
2020-02-20 10:50:00,29.52,29.61,29.51,29.58,78510.0,26.4002,26.4807,26.3913,26.4539,78510.0
2020-02-20 11:00:00,29.57,29.59,29.5,29.53,84383.0,26.4449,26.4628,26.3823,26.4092,84383.0
2020-02-20 11:10:00,29.52,29.52,29.39,29.43,107441.0,26.4002,26.4002,26.2839,26.3197,107441.0
2020-02-20 11:20:00,29.43,29.46,29.34,29.34,96271.0,26.3197,26.3465,26.2392,26.2392,96271.0
2020-02-20 11:30:00,29.34,29.37,29.22,29.25,255531.0,26.2392,26.2661,26.1319,26.1587,255531.0
2020-02-20 11:40:00,29.24,29.29,29.14,29.19,484163.0,26.1498,26.1945,26.0604,26.1051,484163.0
2020-02-20 11:50:00,29.19,29.31,29.17,29.21,115325.0,26.1051,26.2124,26.0872,26.123,115325.0
2020-02-20 12:00:00,29.2,29.26,29.15,29.21,202140.0,26.114,26.1677,26.0693,26.123,202140.0
2020-02-20 12:10:00,29.2,29.33,29.2,29.28,82742.0,26.114,26.2303,26.114,26.1856,82742.0
2020-02-20 12:20:00,29.28,29.36,29.27,29.34,75454.0,26.1856,26.2571,26.1766,26.2392,75454.0
2020-02-20 12:30:00,29.34,29.4,29.29,29.39,74604.0,26.2392,26.2929,26.1945,26.2839,74604.0
2020-02-20 12:40:00,29.4,29.41,29.35,29.39,74272.0,26.2929,26.3018,26.2482,26.2839,74272.0
2020-02-20 12:50:00,29.39,29.46,29.38,29.45,57080.0,26.2839,26.3465,26.275,26.3376,57080.0
2020-02-20 13:00:00,29.44,29.45,29.38,29.45,91308.0,26.3287,26.3376,26.275,26.3376,91308.0
2020-02-20 13:10:00,29.45,29.46,29.39,29.42,84423.0,26.3376,26.3465,26.2839,26.3108,84423.0
2020-02-20 13:20:00,29.42,29.49,29.41,29.49,57295.0,26.3108,26.3734,26.3018,26.3734,57295.0
2020-02-20 13:30:00,29.49,29.55,29.48,29.55,124822.0,26.3734,26.427,26.3644,26.427,124822.0
2020-02-20 13:40:00,29.55,29.61,29.54,29.55,69554.0,26.427,26.4807,26.4181,26.427,69554.0
2020-02-20 13:50:00,29.55,29.57,29.52,29.57,67212.0,26.427,26.4449,26.4002,26.4449,67212.0
2020-02-20 14:00:00,29.57,29.65,29.56,29.65,65990.0,26.4449,26.5165,26.436,26.5165,65990.0
2020-02-20 14:10:00,29.65,29.71,29.64,29.71,119044.0,26.5165,26.5701,26.5075,26.5701,119044.0
2020-02-20 14:20:00,29.7,29.72,29.58,29.61,113068.0,26.5612,26.5791,26.4539,26.4807,113068.0
2020-02-20 14:30:00,29.61,29.68,29.6,29.68,78199.0,26.4807,26.5433,26.4718,26.5433,78199.0
2020-02-20 14:40:00,29.68,29.7,29.63,29.63,77395.0,26.5433,26.5612,26.4986,26.4986,77395.0
2020-02-20 14:50:00,29.63,29.64,29.59,29.62,69543.0,26.4986,26.5075,26.4628,26.4896,69543.0
2020-02-20 15:00:00,29.61,29.63,29.59,29.6,91138.0,26.4807,26.4986,26.4628,26.4718,91138.0
2020-02-20 15:10:00,29.6,29.62,29.57,29.59,229406.0,26.4718,26.4896,26.4449,26.4628,229406.0
2020-02-20 15:20:00,29.59,29.64,29.58,29.64,153694.0,26.4628,26.5075,26.4539,26.5075,153694.0
2020-02-20 15:30:00,29.64,29.66,29.59,29.59,143865.0,26.5075,26.5254,26.4628,26.4628,143865.0
2020-02-20 15:40:00,29.59,29.62,29.57,29.59,130740.0,26.4628,26.4896,26.4449,26.4628,130740.0
2020-02-20 15:50:00,29.6,29.8,29.59,29.78,896007.0,26.4718,26.6506,26.4628,26.6327,896007.0
2020-02-21 09:30:00,29.8,30.03,29.78,30.02,591652.0,26.6506,26.8563,26.6327,26.8474,591652.0
2020-02-21 09:40:00,30.02,30.02,29.86,30.01,245303.0,26.8474,26.8474,26.7043,26.8384,245303.0
2020-02-21 09:50:00,30.01,30.29,29.97,30.25,403593.0,26.8384,27.0888,26.8027,27.0531,403593.0
2020-02-21 10:00:00,30.25,30.26,30.14,30.25,216408.0,27.0531,27.062,26.9547,27.0531,216408.0
2020-02-21 10:10:00,30.26,30.35,30.15,30.35,189548.0,27.062,27.1425,26.9636,27.1425,189548.0
2020-02-21 10:20:00,30.35,30.41,30.26,30.39,221114.0,27.1425,27.1961,27.062,27.1783,221114.0
2020-02-21 10:30:00,30.39,30.45,30.34,30.4,208320.0,27.1783,27.2319,27.1335,27.1872,208320.0
2020-02-21 10:40:00,30.4,30.4,30.27,30.3,194377.0,27.1872,27.1872,27.0709,27.0978,194377.0
2020-02-21 10:50:00,30.31,30.41,30.28,30.41,255700.0,27.1067,27.1961,27.0799,27.1961,255700.0
2020-02-21 11:00:00,30.41,30.44,30.37,30.4,231971.0,27.1961,27.223,27.1604,27.1872,231971.0
2020-02-21 11:10:00,30.41,30.45,30.38,30.44,93259.0,27.1961,27.2319,27.1693,27.223,93259.0
2020-02-21 11:20:00,30.44,30.52,30.27,30.27,644665.0,27.223,27.2945,27.0709,27.0709,644665.0
2020-02-21 11:30:00,30.26,30.28,30.2,30.26,172217.0,27.062,27.0799,27.0083,27.062,172217.0
2020-02-21 11:40:00,30.27,30.27,30.23,30.24,93839.0,27.0709,27.0709,27.0352,27.0441,93839.0
2020-02-21 11:50:00,30.24,30.32,30.22,30.23,81104.0,27.0441,27.1157,27.0262,27.0352,81104.0
2020-02-21 12:00:00,30.23,30.27,30.21,30.24,91234.0,27.0352,27.0709,27.0173,27.0441,91234.0
2020-02-21 12:10:00,30.24,30.25,30.11,30.11,307228.0,27.0441,27.0531,26.9279,26.9279,307228.0
2020-02-21 12:20:00,30.1,30.17,30.07,30.16,141115.0,26.9189,26.9815,26.8921,26.9726,141115.0
2020-02-21 12:30:00,30.17,30.17,30.1,30.16,123491.0,26.9815,26.9815,26.9189,26.9726,123491.0
2020-02-21 12:40:00,30.16,30.18,30.13,30.14,49544.0,26.9726,26.9905,26.9457,26.9547,49544.0
2020-02-21 12:50:00,30.14,30.17,30.13,30.14,59557.0,26.9547,26.9815,26.9457,26.9547,59557.0
2020-02-21 13:00:00,30.13,30.18,30.11,30.14,76406.0,26.9457,26.9905,26.9279,26.9547,76406.0
2020-02-21 13:10:00,30.14,30.14,30.09,30.09,59213.0,26.9547,26.9547,26.91,26.91,59213.0
2020-02-21 13:20:00,30.1,30.1,29.99,30.01,148520.0,26.9189,26.9189,26.8205,26.8384,148520.0
2020-02-21 13:30:00,30.0,30.06,30.0,30.0,65900.0,26.8295,26.8831,26.8295,26.8295,65900.0
2020-02-21 13:40:00,30.0,30.1,29.99,30.03,138876.0,26.8295,26.9189,26.8205,26.8563,138876.0
2020-02-21 13:50:00,30.04,30.05,30.01,30.04,58651.0,26.8653,26.8742,26.8384,26.8653,58651.0
2020-02-21 14:00:00,30.05,30.11,30.04,30.08,61253.0,26.8742,26.9279,26.8653,26.901,61253.0
2020-02-21 14:10:00,30.08,30.18,30.07,30.18,70337.0,26.901,26.9905,26.8921,26.9905,70337.0
2020-02-21 14:20:00,30.19,30.26,30.18,30.26,193474.0,26.9994,27.062,26.9905,27.062,193474.0
2020-02-21 14:30:00,30.26,30.29,30.18,30.22,140067.0,27.062,27.0888,26.9905,27.0262,140067.0
2020-02-21 14:40:00,30.21,30.25,30.18,30.21,80708.0,27.0173,27.0531,26.9905,27.0173,80708.0
2020-02-21 14:50:00,30.21,30.23,30.15,30.19,59516.0,27.0173,27.0352,26.9636,26.9994,59516.0
2020-02-21 15:00:00,30.19,30.25,30.18,30.23,107522.0,26.9994,27.0531,26.9905,27.0352,107522.0
2020-02-21 15:10:00,30.23,30.27,30.15,30.18,563601.0,27.0352,27.0709,26.9636,26.9905,563601.0
2020-02-21 15:20:00,30.18,30.21,30.15,30.19,200192.0,26.9905,27.0173,26.9636,26.9994,200192.0
2020-02-21 15:30:00,30.19,30.26,30.18,30.26,130810.0,26.9994,27.062,26.9905,27.062,130810.0
2020-02-21 15:40:00,30.26,30.32,30.23,30.25,217009.0,27.062,27.1157,27.0352,27.0531,217009.0
2020-02-21 15:50:00,30.24,30.32,30.23,30.32,685305.0,27.0441,27.1157,27.0352,27.1157,685305.0
2020-02-24 09:30:00,29.92,30.27,29.88,30.09,657265.0,26.7579,27.0709,26.7222,26.91,657265.0
2020-02-24 09:40:00,30.1,30.4,30.09,30.39,296565.0,26.9189,27.1872,26.91,27.1783,296565.0
2020-02-24 09:50:00,30.39,30.56,30.37,30.54,475202.0,27.1783,27.3303,27.1604,27.3124,475202.0
2020-02-24 10:00:00,30.53,30.64,30.46,30.57,329508.0,27.3035,27.4018,27.2409,27.3392,329508.0
2020-02-24 10:10:00,30.56,30.57,30.43,30.47,182824.0,27.3303,27.3392,27.214,27.2498,182824.0
2020-02-24 10:20:00,30.48,30.52,30.43,30.45,117773.0,27.2588,27.2945,27.214,27.2319,117773.0
2020-02-24 10:30:00,30.46,30.52,30.45,30.48,97418.0,27.2409,27.2945,27.2319,27.2588,97418.0
2020-02-24 10:40:00,30.47,30.51,30.41,30.44,98657.0,27.2498,27.2856,27.1961,27.223,98657.0
2020-02-24 10:50:00,30.44,30.47,30.42,30.46,92866.0,27.223,27.2498,27.2051,27.2409,92866.0
2020-02-24 11:00:00,30.45,30.46,30.37,30.37,127280.0,27.2319,27.2409,27.1604,27.1604,127280.0
2020-02-24 11:10:00,30.37,30.41,30.34,30.38,79193.0,27.1604,27.1961,27.1335,27.1693,79193.0
2020-02-24 11:20:00,30.37,30.38,30.28,30.32,101219.0,27.1604,27.1693,27.0799,27.1157,101219.0
2020-02-24 11:30:00,30.31,30.34,30.29,30.34,63005.0,27.1067,27.1335,27.0888,27.1335,63005.0
2020-02-24 11:40:00,30.33,30.34,30.26,30.3,64750.0,27.1246,27.1335,27.062,27.0978,64750.0
2020-02-24 11:50:00,30.3,30.38,30.29,30.36,81406.0,27.0978,27.1693,27.0888,27.1514,81406.0
2020-02-24 12:00:00,30.35,30.36,30.27,30.28,91417.0,27.1425,27.1514,27.0709,27.0799,91417.0
2020-02-24 12:10:00,30.28,30.29,30.25,30.27,50043.0,27.0799,27.0888,27.0531,27.0709,50043.0
2020-02-24 12:20:00,30.27,30.29,30.24,30.27,55925.0,27.0709,27.0888,27.0441,27.0709,55925.0
2020-02-24 12:30:00,30.26,30.28,30.24,30.25,119307.0,27.062,27.0799,27.0441,27.0531,119307.0
2020-02-24 12:40:00,30.25,30.26,30.17,30.17,86874.0,27.0531,27.062,26.9815,26.9815,86874.0
2020-02-24 12:50:00,30.18,30.18,30.11,30.13,85498.0,26.9905,26.9905,26.9279,26.9457,85498.0
2020-02-24 13:00:00,30.13,30.17,30.11,30.16,85669.0,26.9457,26.9815,26.9279,26.9726,85669.0
2020-02-24 13:10:00,30.16,30.18,30.13,30.15,53091.0,26.9726,26.9905,26.9457,26.9636,53091.0
2020-02-24 13:20:00,30.15,30.24,30.14,30.24,106580.0,26.9636,27.0441,26.9547,27.0441,106580.0
2020-02-24 13:30:00,30.24,30.24,30.17,30.21,109033.0,27.0441,27.0441,26.9815,27.0173,109033.0
2020-02-24 13:40:00,30.21,30.22,30.15,30.21,89884.0,27.0173,27.0262,26.9636,27.0173,89884.0
2020-02-24 13:50:00,30.21,30.21,30.13,30.18,65829.0,27.0173,27.0173,26.9457,26.9905,65829.0
2020-02-24 14:00:00,30.18,30.21,30.17,30.19,276622.0,26.9905,27.0173,26.9815,26.9994,276622.0
2020-02-24 14:10:00,30.2,30.24,30.19,30.21,80255.0,27.0083,27.0441,26.9994,27.0173,80255.0
2020-02-24 14:20:00,30.22,30.29,30.21,30.28,109464.0,27.0262,27.0888,27.0173,27.0799,109464.0
2020-02-24 14:30:00,30.29,30.29,30.22,30.25,111068.0,27.0888,27.0888,27.0262,27.0531,111068.0
2020-02-24 14:40:00,30.26,30.28,30.23,30.28,100175.0,27.062,27.0799,27.0352,27.0799,100175.0
2020-02-24 14:50:00,30.28,30.31,30.24,30.3,112393.0,27.0799,27.1067,27.0441,27.0978,112393.0
2020-02-24 15:00:00,30.3,30.36,30.29,30.29,142772.0,27.0978,27.1514,27.0888,27.0888,142772.0
2020-02-24 15:10:00,30.29,30.3,30.19,30.24,259655.0,27.0888,27.0978,26.9994,27.0441,259655.0
2020-02-24 15:20:00,30.24,30.28,30.22,30.24,136557.0,27.0441,27.0799,27.0262,27.0441,136557.0
2020-02-24 15:30:00,30.24,30.27,30.18,30.21,294562.0,27.0441,27.0709,26.9905,27.0173,294562.0
2020-02-24 15:40:00,30.21,30.32,30.19,30.32,246620.0,27.0173,27.1157,26.9994,27.1157,246620.0
2020-02-24 15:50:00,30.32,30.32,30.21,30.28,775341.0,27.1157,27.1157,27.0173,27.0799,775341.0
2020-02-25 09:30:00,30.37,30.42,30.24,30.32,274756.0,27.1604,27.2051,27.0441,27.1157,274756.0
2020-02-25 09:40:00,30.31,30.32,30.06,30.07,518676.0,27.1067,27.1157,26.8831,26.8921,518676.0
2020-02-25 09:50:00,30.07,30.36,30.04,30.32,143652.0,26.8921,27.1514,26.8653,27.1157,143652.0
2020-02-25 10:00:00,30.32,30.39,30.28,30.36,91376.0,27.1157,27.1783,27.0799,27.1514,91376.0
2020-02-25 10:10:00,30.35,30.39,30.27,30.29,103433.0,27.1425,27.1783,27.0709,27.0888,103433.0
2020-02-25 10:20:00,30.29,30.29,30.12,30.16,96502.0,27.0888,27.0888,26.9368,26.9726,96502.0
2020-02-25 10:30:00,30.16,30.3,30.15,30.26,228435.0,26.9726,27.0978,26.9636,27.062,228435.0
2020-02-25 10:40:00,30.26,30.29,30.15,30.15,109455.0,27.062,27.0888,26.9636,26.9636,109455.0
2020-02-25 10:50:00,30.16,30.22,30.09,30.22,160921.0,26.9726,27.0262,26.91,27.0262,160921.0
2020-02-25 11:00:00,30.21,30.3,30.2,30.26,182564.0,27.0173,27.0978,27.0083,27.062,182564.0
2020-02-25 11:10:00,30.27,30.3,30.14,30.19,130994.0,27.0709,27.0978,26.9547,26.9994,130994.0
2020-02-25 11:20:00,30.18,30.28,30.15,30.23,102722.0,26.9905,27.0799,26.9636,27.0352,102722.0
2020-02-25 11:30:00,30.22,30.3,30.18,30.25,162253.0,27.0262,27.0978,26.9905,27.0531,162253.0
2020-02-25 11:40:00,30.26,30.3,30.23,30.26,105314.0,27.062,27.0978,27.0352,27.062,105314.0
2020-02-25 11:50:00,30.26,30.29,30.25,30.28,55565.0,27.062,27.0888,27.0531,27.0799,55565.0
2020-02-25 12:00:00,30.28,30.3,30.18,30.19,77064.0,27.0799,27.0978,26.9905,26.9994,77064.0
2020-02-25 12:10:00,30.19,30.22,30.12,30.13,84376.0,26.9994,27.0262,26.9368,26.9457,84376.0
2020-02-25 12:20:00,30.13,30.13,30.06,30.08,79692.0,26.9457,26.9457,26.8831,26.901,79692.0
2020-02-25 12:30:00,30.09,30.17,30.08,30.14,69354.0,26.91,26.9815,26.901,26.9547,69354.0
2020-02-25 12:40:00,30.14,30.14,30.02,30.03,117788.0,26.9547,26.9547,26.8474,26.8563,117788.0
2020-02-25 12:50:00,30.04,30.08,30.01,30.06,67752.0,26.8653,26.901,26.8384,26.8831,67752.0
2020-02-25 13:00:00,30.05,30.1,30.01,30.08,93526.0,26.8742,26.9189,26.8384,26.901,93526.0
2020-02-25 13:10:00,30.08,30.11,30.0,30.03,73507.0,26.901,26.9279,26.8295,26.8563,73507.0
2020-02-25 13:20:00,30.03,30.06,29.99,29.99,127738.0,26.8563,26.8831,26.8205,26.8205,127738.0
2020-02-25 13:30:00,30.0,30.0,29.91,29.92,245960.0,26.8295,26.8295,26.749,26.7579,245960.0
2020-02-25 13:40:00,29.93,29.97,29.89,29.91,127486.0,26.7669,26.8027,26.7311,26.749,127486.0
2020-02-25 13:50:00,29.91,29.97,29.89,29.9,96487.0,26.749,26.8027,26.7311,26.74,96487.0
2020-02-25 14:00:00,29.91,29.92,29.75,29.79,155034.0,26.749,26.7579,26.6059,26.6417,155034.0
2020-02-25 14:10:00,29.78,29.87,29.75,29.77,84584.0,26.6327,26.7132,26.6059,26.6238,84584.0
2020-02-25 14:20:00,29.76,29.8,29.66,29.68,107977.0,26.6148,26.6506,26.5254,26.5433,107977.0
2020-02-25 14:30:00,29.69,29.71,29.64,29.66,108632.0,26.5522,26.5701,26.5075,26.5254,108632.0
2020-02-25 14:40:00,29.67,29.78,29.66,29.75,98963.0,26.5344,26.6327,26.5254,26.6059,98963.0
2020-02-25 14:50:00,29.75,29.78,29.72,29.75,92059.0,26.6059,26.6327,26.5791,26.6059,92059.0
2020-02-25 15:00:00,29.76,29.85,29.75,29.78,112884.0,26.6148,26.6953,26.6059,26.6327,112884.0
2020-02-25 15:10:00,29.77,29.79,29.69,29.72,121246.0,26.6238,26.6417,26.5522,26.5791,121246.0
2020-02-25 15:20:00,29.73,29.73,29.63,29.65,137921.0,26.588,26.588,26.4986,26.5165,137921.0
2020-02-25 15:30:00,29.64,29.69,29.59,29.68,266893.0,26.5075,26.5522,26.4628,26.5433,266893.0
2020-02-25 15:40:00,29.68,29.79,29.68,29.71,256720.0,26.5433,26.6417,26.5433,26.5701,256720.0
2020-02-25 15:50:00,29.7,29.71,29.61,29.67,531207.0,26.5612,26.5701,26.4807,26.5344,531207.0
2020-02-26 09:30:00,29.88,29.88,29.46,29.49,314714.0,26.7222,26.7222,26.3465,26.3734,314714.0
2020-02-26 09:40:00,29.49,29.58,29.39,29.41,214781.0,26.3734,26.4539,26.2839,26.3018,214781.0
2020-02-26 09:50:00,29.41,29.41,29.26,29.35,186717.0,26.3018,26.3018,26.1677,26.2482,186717.0
2020-02-26 10:00:00,29.34,29.34,29.16,29.18,172130.0,26.2392,26.2392,26.0783,26.0961,172130.0
2020-02-26 10:10:00,29.19,29.41,29.05,29.39,231042.0,26.1051,26.3018,25.9799,26.2839,231042.0
2020-02-26 10:20:00,29.39,29.4,29.25,29.29,136989.0,26.2839,26.2929,26.1587,26.1945,136989.0
2020-02-26 10:30:00,29.29,29.43,29.28,29.38,96554.0,26.1945,26.3197,26.1856,26.275,96554.0
2020-02-26 10:40:00,29.37,29.5,29.37,29.46,98877.0,26.2661,26.3823,26.2661,26.3465,98877.0
2020-02-26 10:50:00,29.46,29.5,29.42,29.44,81157.0,26.3465,26.3823,26.3108,26.3287,81157.0
2020-02-26 11:00:00,29.44,29.57,29.43,29.55,95147.0,26.3287,26.4449,26.3197,26.427,95147.0
2020-02-26 11:10:00,29.55,29.65,29.49,29.64,132451.0,26.427,26.5165,26.3734,26.5075,132451.0
2020-02-26 11:20:00,29.64,29.65,29.55,29.57,81988.0,26.5075,26.5165,26.427,26.4449,81988.0
2020-02-26 11:30:00,29.56,29.56,29.42,29.43,134970.0,26.436,26.436,26.3108,26.3197,134970.0
2020-02-26 11:40:00,29.42,29.46,29.4,29.44,74003.0,26.3108,26.3465,26.2929,26.3287,74003.0
2020-02-26 11:50:00,29.45,29.45,29.31,29.34,82937.0,26.3376,26.3376,26.2124,26.2392,82937.0
2020-02-26 12:00:00,29.34,29.37,29.21,29.25,83707.0,26.2392,26.2661,26.123,26.1587,83707.0
2020-02-26 12:10:00,29.25,29.29,29.17,29.23,129707.0,26.1587,26.1945,26.0872,26.1409,129707.0
2020-02-26 12:20:00,29.23,29.25,29.2,29.25,92119.0,26.1409,26.1587,26.114,26.1587,92119.0
2020-02-26 12:30:00,29.26,29.29,29.19,29.2,121029.0,26.1677,26.1945,26.1051,26.114,121029.0
2020-02-26 12:40:00,29.2,29.24,29.19,29.2,144204.0,26.114,26.1498,26.1051,26.114,144204.0
2020-02-26 12:50:00,29.21,29.24,29.1,29.14,77480.0,26.123,26.1498,26.0246,26.0604,77480.0
2020-02-26 13:00:00,29.14,29.18,29.07,29.07,79781.0,26.0604,26.0961,25.9978,25.9978,79781.0
2020-02-26 13:10:00,29.08,29.09,29.02,29.03,65202.0,26.0067,26.0157,25.9531,25.962,65202.0
2020-02-26 13:20:00,29.03,29.08,28.99,29.05,94222.0,25.962,26.0067,25.9262,25.9799,94222.0
2020-02-26 13:30:00,29.04,29.05,28.87,28.89,98988.0,25.9709,25.9799,25.8189,25.8368,98988.0
2020-02-26 13:40:00,28.89,28.94,28.81,28.89,139543.0,25.8368,25.8815,25.7652,25.8368,139543.0
2020-02-26 13:50:00,28.88,28.95,28.81,28.86,174932.0,25.8278,25.8904,25.7652,25.81,174932.0
2020-02-26 14:00:00,28.86,28.91,28.82,28.86,85152.0,25.81,25.8547,25.7742,25.81,85152.0
2020-02-26 14:10:00,28.86,28.9,28.78,28.79,93714.0,25.81,25.8457,25.7384,25.7474,93714.0
2020-02-26 14:20:00,28.8,28.84,28.77,28.78,110149.0,25.7563,25.7921,25.7295,25.7384,110149.0
2020-02-26 14:30:00,28.78,28.88,28.72,28.84,187357.0,25.7384,25.8278,25.6848,25.7921,187357.0
2020-02-26 14:40:00,28.84,28.85,28.75,28.8,110503.0,25.7921,25.801,25.7116,25.7563,110503.0
2020-02-26 14:50:00,28.8,28.83,28.74,28.75,75577.0,25.7563,25.7831,25.7026,25.7116,75577.0
2020-02-26 15:00:00,28.75,28.8,28.71,28.77,111627.0,25.7116,25.7563,25.6758,25.7295,111627.0
2020-02-26 15:10:00,28.77,28.86,28.75,28.83,160956.0,25.7295,25.81,25.7116,25.7831,160956.0
2020-02-26 15:20:00,28.82,28.82,28.66,28.66,171229.0,25.7742,25.7742,25.6311,25.6311,171229.0
2020-02-26 15:30:00,28.67,28.77,28.62,28.76,442191.0,25.64,25.7295,25.5953,25.7205,442191.0
2020-02-26 15:40:00,28.75,28.77,28.69,28.73,243759.0,25.7116,25.7295,25.6579,25.6937,243759.0
2020-02-26 15:50:00,28.73,28.78,28.7,28.74,738853.0,25.6937,25.7384,25.6669,25.7026,738853.0
2020-02-27 09:30:00,28.55,28.81,28.44,28.74,363952.0,25.5327,25.7652,25.4343,25.7026,363952.0
2020-02-27 09:40:00,28.73,28.73,28.53,28.63,124425.0,25.6937,25.6937,25.5148,25.6043,124425.0
2020-02-27 09:50:00,28.63,28.74,28.52,28.59,176637.0,25.6043,25.7026,25.5059,25.5685,176637.0
2020-02-27 10:00:00,28.59,28.67,28.55,28.61,162930.0,25.5685,25.64,25.5327,25.5864,162930.0
2020-02-27 10:10:00,28.61,28.71,28.55,28.67,169042.0,25.5864,25.6758,25.5327,25.64,169042.0
2020-02-27 10:20:00,28.68,28.69,28.52,28.57,150877.0,25.649,25.6579,25.5059,25.5506,150877.0
2020-02-27 10:30:00,28.56,28.66,28.49,28.64,233574.0,25.5417,25.6311,25.4791,25.6132,233574.0
2020-02-27 10:40:00,28.64,28.67,28.56,28.64,170910.0,25.6132,25.64,25.5417,25.6132,170910.0
2020-02-27 10:50:00,28.63,28.83,28.62,28.83,160821.0,25.6043,25.7831,25.5953,25.7831,160821.0
2020-02-27 11:00:00,28.83,28.88,28.76,28.84,151888.0,25.7831,25.8278,25.7205,25.7921,151888.0
2020-02-27 11:10:00,28.84,28.86,28.74,28.84,246969.0,25.7921,25.81,25.7026,25.7921,246969.0
2020-02-27 11:20:00,28.85,28.9,28.8,28.87,156340.0,25.801,25.8457,25.7563,25.8189,156340.0
2020-02-27 11:30:00,28.86,28.89,28.73,28.75,130969.0,25.81,25.8368,25.6937,25.7116,130969.0
2020-02-27 11:40:00,28.75,28.91,28.74,28.89,106945.0,25.7116,25.8547,25.7026,25.8368,106945.0
2020-02-27 11:50:00,28.88,29.0,28.86,29.0,117541.0,25.8278,25.9352,25.81,25.9352,117541.0
2020-02-27 12:00:00,29.0,29.1,28.97,29.07,121452.0,25.9352,26.0246,25.9083,25.9978,121452.0
2020-02-27 12:10:00,29.07,29.2,29.03,29.19,129211.0,25.9978,26.114,25.962,26.1051,129211.0
2020-02-27 12:20:00,29.19,29.22,29.05,29.21,169027.0,26.1051,26.1319,25.9799,26.123,169027.0
2020-02-27 12:30:00,29.2,29.29,29.2,29.28,107338.0,26.114,26.1945,26.114,26.1856,107338.0
2020-02-27 12:40:00,29.28,29.3,29.19,29.24,93564.0,26.1856,26.2035,26.1051,26.1498,93564.0
2020-02-27 12:50:00,29.24,29.25,29.13,29.13,96450.0,26.1498,26.1587,26.0514,26.0514,96450.0
2020-02-27 13:00:00,29.13,29.24,29.12,29.24,122755.0,26.0514,26.1498,26.0425,26.1498,122755.0
2020-02-27 13:10:00,29.24,29.28,29.21,29.22,173608.0,26.1498,26.1856,26.123,26.1319,173608.0
2020-02-27 13:20:00,29.22,29.22,29.1,29.13,124902.0,26.1319,26.1319,26.0246,26.0514,124902.0
2020-02-27 13:30:00,29.13,29.18,29.02,29.06,100861.0,26.0514,26.0961,25.9531,25.9888,100861.0
2020-02-27 13:40:00,29.06,29.07,28.87,29.02,185404.0,25.9888,25.9978,25.8189,25.9531,185404.0
2020-02-27 13:50:00,29.02,29.1,28.92,28.95,173034.0,25.9531,26.0246,25.8636,25.8904,173034.0
2020-02-27 14:00:00,28.95,28.97,28.86,28.87,114848.0,25.8904,25.9083,25.81,25.8189,114848.0
2020-02-27 14:10:00,28.87,28.91,28.73,28.75,268614.0,25.8189,25.8547,25.6937,25.7116,268614.0
2020-02-27 14:20:00,28.74,28.9,28.73,28.88,93367.0,25.7026,25.8457,25.6937,25.8278,93367.0
2020-02-27 14:30:00,28.87,28.93,28.81,28.89,72062.0,25.8189,25.8726,25.7652,25.8368,72062.0
2020-02-27 14:40:00,28.89,28.91,28.83,28.86,77700.0,25.8368,25.8547,25.7831,25.81,77700.0
2020-02-27 14:50:00,28.87,28.89,28.78,28.8,122129.0,25.8189,25.8368,25.7384,25.7563,122129.0
2020-02-27 15:00:00,28.8,28.84,28.71,28.83,105763.0,25.7563,25.7921,25.6758,25.7831,105763.0
2020-02-27 15:10:00,28.83,28.86,28.76,28.76,91412.0,25.7831,25.81,25.7205,25.7205,91412.0
2020-02-27 15:20:00,28.76,28.79,28.68,28.69,195414.0,25.7205,25.7474,25.649,25.6579,195414.0
2020-02-27 15:30:00,28.69,28.72,28.61,28.62,272250.0,25.6579,25.6848,25.5864,25.5953,272250.0
2020-02-27 15:40:00,28.62,28.64,28.55,28.6,248739.0,25.5953,25.6132,25.5327,25.5774,248739.0
2020-02-27 15:50:00,28.61,28.61,28.33,28.33,692899.0,25.5864,25.5864,25.336,25.336,692899.0
2020-02-28 09:30:00,28.0,28.02,27.75,27.94,438702.0,25.0408,25.0587,24.8173,24.9872,438702.0
2020-02-28 09:40:00,27.94,28.05,27.81,27.85,234966.0,24.9872,25.0856,24.8709,24.9067,234966.0
2020-02-28 09:50:00,27.86,27.86,27.41,27.45,375774.0,24.9156,24.9156,24.5132,24.549,375774.0
2020-02-28 10:00:00,27.45,27.46,27.13,27.28,295439.0,24.549,24.5579,24.2628,24.3969,295439.0
2020-02-28 10:10:00,27.27,27.5,27.19,27.38,272967.0,24.388,24.5937,24.3165,24.4864,272967.0
2020-02-28 10:20:00,27.38,27.41,27.13,27.13,230873.0,24.4864,24.5132,24.2628,24.2628,230873.0
2020-02-28 10:30:00,27.13,27.27,27.06,27.17,302651.0,24.2628,24.388,24.2002,24.2986,302651.0
2020-02-28 10:40:00,27.18,27.25,27.12,27.13,235132.0,24.3075,24.3701,24.2538,24.2628,235132.0
2020-02-28 10:50:00,27.12,27.44,27.12,27.41,212525.0,24.2538,24.54,24.2538,24.5132,212525.0
2020-02-28 11:00:00,27.4,27.57,27.34,27.55,348257.0,24.5043,24.6563,24.4506,24.6384,348257.0
2020-02-28 11:10:00,27.55,27.9,27.55,27.89,318180.0,24.6384,24.9514,24.6384,24.9425,318180.0
2020-02-28 11:20:00,27.89,27.98,27.8,27.93,269114.0,24.9425,25.023,24.862,24.9782,269114.0
2020-02-28 11:30:00,27.94,28.01,27.83,27.98,137706.0,24.9872,25.0498,24.8888,25.023,137706.0
2020-02-28 11:40:00,27.98,28.15,27.91,27.97,197485.0,25.023,25.175,24.9604,25.014,197485.0
2020-02-28 11:50:00,27.97,28.01,27.72,27.8,258080.0,25.014,25.0498,24.7904,24.862,258080.0
2020-02-28 12:00:00,27.8,27.86,27.66,27.78,189612.0,24.862,24.9156,24.7368,24.8441,189612.0
2020-02-28 12:10:00,27.78,27.87,27.7,27.87,142069.0,24.8441,24.9246,24.7726,24.9246,142069.0
2020-02-28 12:20:00,27.87,27.93,27.77,27.9,187141.0,24.9246,24.9782,24.8352,24.9514,187141.0
2020-02-28 12:30:00,27.9,27.97,27.72,27.8,248703.0,24.9514,25.014,24.7904,24.862,248703.0
2020-02-28 12:40:00,27.8,27.92,27.67,27.72,210326.0,24.862,24.9693,24.7457,24.7904,210326.0
2020-02-28 12:50:00,27.71,27.91,27.69,27.91,132082.0,24.7815,24.9604,24.7636,24.9604,132082.0
2020-02-28 13:00:00,27.92,27.94,27.8,27.91,124420.0,24.9693,24.9872,24.862,24.9604,124420.0
2020-02-28 13:10:00,27.9,27.94,27.74,27.89,159984.0,24.9514,24.9872,24.8083,24.9425,159984.0
2020-02-28 13:20:00,27.89,27.93,27.76,27.78,200661.0,24.9425,24.9782,24.8262,24.8441,200661.0
2020-02-28 13:30:00,27.77,27.78,27.65,27.71,197135.0,24.8352,24.8441,24.7278,24.7815,197135.0
2020-02-28 13:40:00,27.71,27.72,27.6,27.7,159818.0,24.7815,24.7904,24.6831,24.7726,159818.0
2020-02-28 13:50:00,27.71,27.9,27.66,27.86,201448.0,24.7815,24.9514,24.7368,24.9156,201448.0
2020-02-28 14:00:00,27.85,27.86,27.76,27.82,295871.0,24.9067,24.9156,24.8262,24.8799,295871.0
2020-02-28 14:10:00,27.82,27.9,27.8,27.87,271134.0,24.8799,24.9514,24.862,24.9246,271134.0
2020-02-28 14:20:00,27.87,27.98,27.84,27.92,241247.0,24.9246,25.023,24.8978,24.9693,241247.0
2020-02-28 14:30:00,27.92,28.18,27.87,27.91,413839.0,24.9693,25.2018,24.9246,24.9604,413839.0
2020-02-28 14:40:00,27.93,28.14,27.91,27.98,213944.0,24.9782,25.1661,24.9604,25.023,213944.0
2020-02-28 14:50:00,27.98,28.03,27.81,27.9,221384.0,25.023,25.0677,24.8709,24.9514,221384.0
2020-02-28 15:00:00,27.9,27.93,27.71,27.8,193004.0,24.9514,24.9782,24.7815,24.862,193004.0
2020-02-28 15:10:00,27.79,27.97,27.76,27.93,215528.0,24.853,25.014,24.8262,24.9782,215528.0
2020-02-28 15:20:00,27.93,27.93,27.64,27.64,281419.0,24.9782,24.9782,24.7189,24.7189,281419.0
2020-02-28 15:30:00,27.64,27.79,27.63,27.78,467427.0,24.7189,24.853,24.71,24.8441,467427.0
2020-02-28 15:40:00,27.78,27.82,27.6,27.82,364428.0,24.8441,24.8799,24.6831,24.8799,364428.0
2020-02-28 15:50:00,27.81,28.14,27.76,28.14,982158.0,24.8709,25.1661,24.8262,25.1661,982158.0
2020-03-02 09:30:00,28.44,28.62,28.28,28.53,467307.0,25.4343,25.5953,25.2913,25.5148,467307.0
2020-03-02 09:40:00,28.52,28.81,28.49,28.64,371566.0,25.5059,25.7652,25.4791,25.6132,371566.0
2020-03-02 09:50:00,28.65,28.89,28.63,28.79,363105.0,25.6222,25.8368,25.6043,25.7474,363105.0
2020-03-02 10:00:00,28.79,28.87,28.69,28.7,205936.0,25.7474,25.8189,25.6579,25.6669,205936.0
2020-03-02 10:10:00,28.71,28.99,28.71,28.93,278016.0,25.6758,25.9262,25.6758,25.8726,278016.0
2020-03-02 10:20:00,28.93,29.17,28.93,29.17,327485.0,25.8726,26.0872,25.8726,26.0872,327485.0
2020-03-02 10:30:00,29.17,29.42,29.11,29.39,422868.0,26.0872,26.3108,26.0335,26.2839,422868.0
2020-03-02 10:40:00,29.38,29.48,29.2,29.46,397928.0,26.275,26.3644,26.114,26.3465,397928.0
2020-03-02 10:50:00,29.46,29.52,29.36,29.36,291855.0,26.3465,26.4002,26.2571,26.2571,291855.0
2020-03-02 11:00:00,29.35,29.46,29.26,29.41,328756.0,26.2482,26.3465,26.1677,26.3018,328756.0
2020-03-02 11:10:00,29.42,29.59,29.4,29.46,300936.0,26.3108,26.4628,26.2929,26.3465,300936.0
2020-03-02 11:20:00,29.46,29.51,29.37,29.4,240736.0,26.3465,26.3913,26.2661,26.2929,240736.0
2020-03-02 11:30:00,29.41,29.53,29.36,29.46,312831.0,26.3018,26.4092,26.2571,26.3465,312831.0
2020-03-02 11:40:00,29.47,29.48,29.39,29.41,339556.0,26.3555,26.3644,26.2839,26.3018,339556.0
2020-03-02 11:50:00,29.42,29.49,29.38,29.46,319426.0,26.3108,26.3734,26.275,26.3465,319426.0
2020-03-02 12:00:00,29.46,29.62,29.46,29.52,246732.0,26.3465,26.4896,26.3465,26.4002,246732.0
2020-03-02 12:10:00,29.52,29.53,29.43,29.51,167737.0,26.4002,26.4092,26.3197,26.3913,167737.0
2020-03-02 12:20:00,29.52,29.53,29.41,29.42,166992.0,26.4002,26.4092,26.3018,26.3108,166992.0
2020-03-02 12:30:00,29.41,29.52,29.41,29.48,192945.0,26.3018,26.4002,26.3018,26.3644,192945.0
2020-03-02 12:40:00,29.49,29.52,29.42,29.51,158519.0,26.3734,26.4002,26.3108,26.3913,158519.0
2020-03-02 12:50:00,29.51,29.64,29.46,29.63,114319.0,26.3913,26.5075,26.3465,26.4986,114319.0
2020-03-02 13:00:00,29.64,29.68,29.56,29.57,108005.0,26.5075,26.5433,26.436,26.4449,108005.0
2020-03-02 13:10:00,29.57,29.59,29.36,29.4,129804.0,26.4449,26.4628,26.2571,26.2929,129804.0
2020-03-02 13:20:00,29.4,29.44,29.26,29.3,105277.0,26.2929,26.3287,26.1677,26.2035,105277.0
2020-03-02 13:30:00,29.3,29.33,29.18,29.28,165673.0,26.2035,26.2303,26.0961,26.1856,165673.0
2020-03-02 13:40:00,29.28,29.33,29.24,29.27,117336.0,26.1856,26.2303,26.1498,26.1766,117336.0
2020-03-02 13:50:00,29.26,29.33,29.19,29.29,91895.0,26.1677,26.2303,26.1051,26.1945,91895.0
2020-03-02 14:00:00,29.3,29.39,29.28,29.39,111910.0,26.2035,26.2839,26.1856,26.2839,111910.0
2020-03-02 14:10:00,29.38,29.4,29.34,29.37,89484.0,26.275,26.2929,26.2392,26.2661,89484.0
2020-03-02 14:20:00,29.37,29.41,29.3,29.3,130263.0,26.2661,26.3018,26.2035,26.2035,130263.0
2020-03-02 14:30:00,29.3,29.36,29.21,29.21,205248.0,26.2035,26.2571,26.123,26.123,205248.0
2020-03-02 14:40:00,29.21,29.21,29.03,29.14,164476.0,26.123,26.123,25.962,26.0604,164476.0
2020-03-02 14:50:00,29.15,29.18,29.05,29.09,185394.0,26.0693,26.0961,25.9799,26.0157,185394.0
2020-03-02 15:00:00,29.09,29.25,29.07,29.22,173704.0,26.0157,26.1587,25.9978,26.1319,173704.0
2020-03-02 15:10:00,29.22,29.28,29.17,29.2,181058.0,26.1319,26.1856,26.0872,26.114,181058.0
2020-03-02 15:20:00,29.2,29.35,29.18,29.3,235033.0,26.114,26.2482,26.0961,26.2035,235033.0
2020-03-02 15:30:00,29.3,29.48,29.28,29.45,342972.0,26.2035,26.3644,26.1856,26.3376,342972.0
2020-03-02 15:40:00,29.45,29.49,29.35,29.46,438883.0,26.3376,26.3734,26.2482,26.3465,438883.0
2020-03-02 15:50:00,29.46,29.69,29.45,29.69,987701.0,26.3465,26.5522,26.3376,26.5522,987701.0
2020-03-03 09:30:00,29.52,29.69,29.32,29.68,342874.0,26.4002,26.5522,26.2213,26.5433,342874.0
2020-03-03 09:40:00,29.68,29.76,29.62,29.72,258556.0,26.5433,26.6148,26.4896,26.5791,258556.0
2020-03-03 09:50:00,29.71,29.72,29.53,29.66,119190.0,26.5701,26.5791,26.4092,26.5254,119190.0
2020-03-03 10:00:00,29.65,30.42,29.65,30.24,454749.0,26.5165,27.2051,26.5165,27.0441,454749.0
2020-03-03 10:10:00,30.24,30.29,29.67,29.81,185761.0,27.0441,27.0888,26.5344,26.6596,185761.0
2020-03-03 10:20:00,29.8,29.94,29.75,29.78,270088.0,26.6506,26.7758,26.6059,26.6327,270088.0
2020-03-03 10:30:00,29.79,30.0,29.74,29.95,253904.0,26.6417,26.8295,26.597,26.7848,253904.0
2020-03-03 10:40:00,29.95,30.09,29.86,29.9,236001.0,26.7848,26.91,26.7043,26.74,236001.0
2020-03-03 10:50:00,29.9,29.96,29.85,29.89,228588.0,26.74,26.7937,26.6953,26.7311,228588.0
2020-03-03 11:00:00,29.88,29.91,29.61,29.68,200676.0,26.7222,26.749,26.4807,26.5433,200676.0
2020-03-03 11:10:00,29.67,29.72,29.43,29.44,250988.0,26.5344,26.5791,26.3197,26.3287,250988.0
2020-03-03 11:20:00,29.44,29.51,29.17,29.26,300185.0,26.3287,26.3913,26.0872,26.1677,300185.0
2020-03-03 11:30:00,29.25,29.54,29.22,29.52,230345.0,26.1587,26.4181,26.1319,26.4002,230345.0
2020-03-03 11:40:00,29.53,29.62,29.48,29.51,172983.0,26.4092,26.4896,26.3644,26.3913,172983.0
2020-03-03 11:50:00,29.51,29.77,29.5,29.77,138228.0,26.3913,26.6238,26.3823,26.6238,138228.0
2020-03-03 12:00:00,29.76,29.81,29.64,29.79,155699.0,26.6148,26.6596,26.5075,26.6417,155699.0
2020-03-03 12:10:00,29.79,29.79,29.58,29.62,120908.0,26.6417,26.6417,26.4539,26.4896,120908.0
2020-03-03 12:20:00,29.61,29.71,29.58,29.63,98633.0,26.4807,26.5701,26.4539,26.4986,98633.0
2020-03-03 12:30:00,29.63,29.7,29.58,29.7,156119.0,26.4986,26.5612,26.4539,26.5612,156119.0
2020-03-03 12:40:00,29.7,29.8,29.66,29.77,123955.0,26.5612,26.6506,26.5254,26.6238,123955.0
2020-03-03 12:50:00,29.78,29.8,29.65,29.72,211366.0,26.6327,26.6506,26.5165,26.5791,211366.0
2020-03-03 13:00:00,29.71,29.71,29.53,29.55,132376.0,26.5701,26.5701,26.4092,26.427,132376.0
2020-03-03 13:10:00,29.55,29.61,29.45,29.54,227604.0,26.427,26.4807,26.3376,26.4181,227604.0
2020-03-03 13:20:00,29.54,29.6,29.37,29.44,197239.0,26.4181,26.4718,26.2661,26.3287,197239.0
2020-03-03 13:30:00,29.43,29.45,29.35,29.38,180732.0,26.3197,26.3376,26.2482,26.275,180732.0
2020-03-03 13:40:00,29.37,29.38,29.21,29.22,123430.0,26.2661,26.275,26.123,26.1319,123430.0
2020-03-03 13:50:00,29.22,29.28,29.17,29.17,124168.0,26.1319,26.1856,26.0872,26.0872,124168.0
2020-03-03 14:00:00,29.18,29.24,28.98,29.0,196339.0,26.0961,26.1498,25.9173,25.9352,196339.0
2020-03-03 14:10:00,29.0,29.21,28.99,29.01,208217.0,25.9352,26.123,25.9262,25.9441,208217.0
2020-03-03 14:20:00,29.01,29.21,28.97,29.15,206280.0,25.9441,26.123,25.9083,26.0693,206280.0
2020-03-03 14:30:00,29.15,29.2,29.1,29.11,228859.0,26.0693,26.114,26.0246,26.0335,228859.0
2020-03-03 14:40:00,29.11,29.33,29.05,29.32,214156.0,26.0335,26.2303,25.9799,26.2213,214156.0
2020-03-03 14:50:00,29.32,29.38,29.22,29.34,148670.0,26.2213,26.275,26.1319,26.2392,148670.0
2020-03-03 15:00:00,29.35,29.45,29.29,29.38,111139.0,26.2482,26.3376,26.1945,26.275,111139.0
2020-03-03 15:10:00,29.38,29.57,29.37,29.55,156546.0,26.275,26.4449,26.2661,26.427,156546.0
2020-03-03 15:20:00,29.54,29.62,29.37,29.62,208098.0,26.4181,26.4896,26.2661,26.4896,208098.0
2020-03-03 15:30:00,29.61,29.62,29.19,29.24,262266.0,26.4807,26.4896,26.1051,26.1498,262266.0
2020-03-03 15:40:00,29.24,29.54,29.22,29.36,306288.0,26.1498,26.4181,26.1319,26.2571,306288.0
2020-03-03 15:50:00,29.36,29.46,29.21,29.34,656843.0,26.2571,26.3465,26.123,26.2392,656843.0
2020-03-04 09:30:00,29.68,30.07,29.65,29.86,320212.0,26.5433,26.8921,26.5165,26.7043,320212.0
2020-03-04 09:40:00,29.85,29.91,29.67,29.71,238309.0,26.6953,26.749,26.5344,26.5701,238309.0
2020-03-04 09:50:00,29.72,29.83,29.67,29.78,190591.0,26.5791,26.6774,26.5344,26.6327,190591.0
2020-03-04 10:00:00,29.78,29.79,29.67,29.78,152446.0,26.6327,26.6417,26.5344,26.6327,152446.0
2020-03-04 10:10:00,29.79,29.97,29.75,29.96,147918.0,26.6417,26.8027,26.6059,26.7937,147918.0
2020-03-04 10:20:00,29.96,30.14,29.93,30.08,317850.0,26.7937,26.9547,26.7669,26.901,317850.0
2020-03-04 10:30:00,30.09,30.1,29.92,29.95,101171.0,26.91,26.9189,26.7579,26.7848,101171.0
2020-03-04 10:40:00,29.95,30.06,29.9,30.05,150199.0,26.7848,26.8831,26.74,26.8742,150199.0
2020-03-04 10:50:00,30.06,30.09,29.84,29.93,214116.0,26.8831,26.91,26.6864,26.7669,214116.0
2020-03-04 11:00:00,29.91,29.95,29.82,29.87,121860.0,26.749,26.7848,26.6685,26.7132,121860.0
2020-03-04 11:10:00,29.87,29.93,29.82,29.85,92661.0,26.7132,26.7669,26.6685,26.6953,92661.0
2020-03-04 11:20:00,29.85,29.96,29.79,29.96,89956.0,26.6953,26.7937,26.6417,26.7937,89956.0
2020-03-04 11:30:00,29.97,30.03,29.89,29.89,113121.0,26.8027,26.8563,26.7311,26.7311,113121.0
2020-03-04 11:40:00,29.89,29.93,29.81,29.9,86816.0,26.7311,26.7669,26.6596,26.74,86816.0
2020-03-04 11:50:00,29.9,29.92,29.81,29.81,152140.0,26.74,26.7579,26.6596,26.6596,152140.0
2020-03-04 12:00:00,29.82,29.88,29.78,29.8,101435.0,26.6685,26.7222,26.6327,26.6506,101435.0
2020-03-04 12:10:00,29.8,29.96,29.8,29.88,128482.0,26.6506,26.7937,26.6506,26.7222,128482.0
2020-03-04 12:20:00,29.88,29.98,29.86,29.97,121257.0,26.7222,26.8116,26.7043,26.8027,121257.0
2020-03-04 12:30:00,29.96,30.01,29.92,29.93,138390.0,26.7937,26.8384,26.7579,26.7669,138390.0
2020-03-04 12:40:00,29.94,30.0,29.87,30.0,195512.0,26.7758,26.8295,26.7132,26.8295,195512.0
2020-03-04 12:50:00,29.99,30.11,29.98,30.1,165449.0,26.8205,26.9279,26.8116,26.9189,165449.0
2020-03-04 13:00:00,30.1,30.22,30.09,30.16,147700.0,26.9189,27.0262,26.91,26.9726,147700.0
2020-03-04 13:10:00,30.16,30.23,30.12,30.23,64853.0,26.9726,27.0352,26.9368,27.0352,64853.0
2020-03-04 13:20:00,30.23,30.34,30.22,30.33,103521.0,27.0352,27.1335,27.0262,27.1246,103521.0
2020-03-04 13:30:00,30.33,30.4,30.3,30.34,114221.0,27.1246,27.1872,27.0978,27.1335,114221.0
2020-03-04 13:40:00,30.34,30.44,30.32,30.33,163063.0,27.1335,27.223,27.1157,27.1246,163063.0
2020-03-04 13:50:00,30.33,30.35,30.24,30.24,141570.0,27.1246,27.1425,27.0441,27.0441,141570.0
2020-03-04 14:00:00,30.24,30.25,30.16,30.2,115593.0,27.0441,27.0531,26.9726,27.0083,115593.0
2020-03-04 14:10:00,30.19,30.25,30.19,30.24,102018.0,26.9994,27.0531,26.9994,27.0441,102018.0
2020-03-04 14:20:00,30.24,30.3,30.2,30.29,129738.0,27.0441,27.0978,27.0083,27.0888,129738.0
2020-03-04 14:30:00,30.29,30.35,30.24,30.26,120868.0,27.0888,27.1425,27.0441,27.062,120868.0
2020-03-04 14:40:00,30.25,30.31,30.24,30.3,132603.0,27.0531,27.1067,27.0441,27.0978,132603.0
2020-03-04 14:50:00,30.31,30.44,30.28,30.44,138578.0,27.1067,27.223,27.0799,27.223,138578.0
2020-03-04 15:00:00,30.44,30.46,30.38,30.41,291504.0,27.223,27.2409,27.1693,27.1961,291504.0
2020-03-04 15:10:00,30.42,30.47,30.39,30.45,242307.0,27.2051,27.2498,27.1783,27.2319,242307.0
2020-03-04 15:20:00,30.46,30.59,30.45,30.59,339169.0,27.2409,27.3571,27.2319,27.3571,339169.0
2020-03-04 15:30:00,30.59,30.74,30.58,30.74,350952.0,27.3571,27.4913,27.3482,27.4913,350952.0
2020-03-04 15:40:00,30.74,30.74,30.62,30.66,315287.0,27.4913,27.4913,27.384,27.4197,315287.0
2020-03-04 15:50:00,30.67,30.97,30.66,30.94,1202879.0,27.4287,27.697,27.4197,27.6701,1202879.0
2020-03-05 09:30:00,30.65,31.18,30.43,30.94,1263823.0,27.4108,27.8848,27.214,27.6701,1263823.0
2020-03-05 09:40:00,30.95,31.42,30.72,31.33,611888.0,27.6791,28.0994,27.4734,28.0189,611888.0
2020-03-05 09:50:00,31.34,31.55,31.33,31.47,416665.0,28.0279,28.2157,28.0189,28.1441,416665.0
2020-03-05 10:00:00,31.47,31.91,31.41,31.9,526522.0,28.1441,28.5376,28.0905,28.5287,526522.0
2020-03-05 10:10:00,31.9,32.13,31.73,32.05,898191.0,28.5287,28.7344,28.3766,28.6628,898191.0
2020-03-05 10:20:00,32.06,32.37,32.02,32.27,1013562.0,28.6718,28.949,28.636,28.8596,1013562.0
2020-03-05 10:30:00,32.27,32.33,31.75,32.08,860657.0,28.8596,28.9132,28.3945,28.6897,860657.0
2020-03-05 10:40:00,32.09,32.46,32.07,32.41,458396.0,28.6986,29.0295,28.6807,28.9848,458396.0
2020-03-05 10:50:00,32.39,32.64,32.29,32.56,436408.0,28.9669,29.1905,28.8775,29.1189,436408.0
2020-03-05 11:00:00,32.55,32.85,32.5,32.74,504139.0,29.11,29.3783,29.0653,29.2799,504139.0
2020-03-05 11:10:00,32.73,32.97,32.7,32.89,400324.0,29.271,29.4856,29.2441,29.4141,400324.0
2020-03-05 11:20:00,32.88,33.19,32.82,33.15,430942.0,29.4051,29.6823,29.3515,29.6466,430942.0
2020-03-05 11:30:00,33.14,33.17,32.73,32.83,533031.0,29.6376,29.6645,29.271,29.3604,533031.0
2020-03-05 11:40:00,32.84,32.93,32.6,32.9,386518.0,29.3693,29.4498,29.1547,29.423,386518.0
2020-03-05 11:50:00,32.91,33.28,32.9,33.26,646021.0,29.4319,29.7628,29.423,29.745,646021.0
2020-03-05 12:00:00,33.24,33.48,33.24,33.45,612652.0,29.7271,29.9417,29.7271,29.9149,612652.0
2020-03-05 12:10:00,33.44,33.45,33.26,33.34,272962.0,29.9059,29.9149,29.745,29.8165,272962.0
2020-03-05 12:20:00,33.34,33.38,33.06,33.2,337539.0,29.8165,29.8523,29.5661,29.6913,337539.0
2020-03-05 12:30:00,33.22,33.43,33.19,33.3,632556.0,29.7092,29.897,29.6823,29.7807,632556.0
2020-03-05 12:40:00,33.29,33.44,33.28,33.43,260840.0,29.7718,29.9059,29.7628,29.897,260840.0
2020-03-05 12:50:00,33.43,33.5,33.37,33.41,343991.0,29.897,29.9596,29.8433,29.8791,343991.0
2020-03-05 13:00:00,33.41,33.59,33.41,33.52,408166.0,29.8791,30.0401,29.8791,29.9775,408166.0
2020-03-05 13:10:00,33.52,33.7,33.46,33.65,353129.0,29.9775,30.1384,29.9238,30.0937,353129.0
2020-03-05 13:20:00,33.64,33.69,33.55,33.61,283822.0,30.0848,30.1295,30.0043,30.058,283822.0
2020-03-05 13:30:00,33.63,33.69,33.4,33.42,575429.0,30.0758,30.1295,29.8702,29.888,575429.0
2020-03-05 13:40:00,33.41,33.47,32.99,32.99,755796.0,29.8791,29.9328,29.5035,29.5035,755796.0
2020-03-05 13:50:00,33.0,33.16,32.99,33.15,440715.0,29.5124,29.6555,29.5035,29.6466,440715.0
2020-03-05 14:00:00,33.15,33.15,32.95,33.02,427272.0,29.6466,29.6466,29.4677,29.5303,427272.0
2020-03-05 14:10:00,33.01,33.11,32.92,32.96,464179.0,29.5214,29.6108,29.4409,29.4767,464179.0
2020-03-05 14:20:00,32.95,32.96,32.62,32.8,488936.0,29.4677,29.4767,29.1726,29.3336,488936.0
2020-03-05 14:30:00,32.8,33.0,32.8,32.99,396498.0,29.3336,29.5124,29.3336,29.5035,396498.0
2020-03-05 14:40:00,33.0,33.41,32.98,33.33,325618.0,29.5124,29.8791,29.4945,29.8076,325618.0
2020-03-05 14:50:00,33.33,33.36,33.0,33.33,510353.0,29.8076,29.8344,29.5124,29.8076,510353.0
2020-03-05 15:00:00,33.31,33.42,33.3,33.41,239674.0,29.7897,29.888,29.7807,29.8791,239674.0
2020-03-05 15:10:00,33.38,33.4,33.04,33.19,481212.0,29.8523,29.8702,29.5482,29.6823,481212.0
2020-03-05 15:20:00,33.2,33.41,33.12,33.36,450649.0,29.6913,29.8791,29.6197,29.8344,450649.0
2020-03-05 15:30:00,33.36,33.58,33.31,33.47,627537.0,29.8344,30.0311,29.7897,29.9328,627537.0
2020-03-05 15:40:00,33.47,33.66,33.45,33.55,648892.0,29.9328,30.1027,29.9149,30.0043,648892.0
2020-03-05 15:50:00,33.54,33.63,33.35,33.46,1903050.0,29.9954,30.0758,29.8254,29.9238,1903050.0
2020-03-06 09:30:00,32.72,32.99,32.37,32.41,937032.0,29.262,29.5035,28.949,28.9848,937032.0
2020-03-06 09:40:00,32.4,32.75,32.11,32.27,523568.0,28.9758,29.2888,28.7165,28.8596,523568.0
2020-03-06 09:50:00,32.27,32.55,32.12,32.49,395498.0,28.8596,29.11,28.7254,29.0563,395498.0
2020-03-06 10:00:00,32.49,32.56,32.31,32.41,349857.0,29.0563,29.1189,28.8953,28.9848,349857.0
2020-03-06 10:10:00,32.4,32.52,32.32,32.35,399989.0,28.9758,29.0832,28.9043,28.9311,399989.0
2020-03-06 10:20:00,32.34,32.35,32.13,32.24,475034.0,28.9222,28.9311,28.7344,28.8327,475034.0
2020-03-06 10:30:00,32.23,32.3,31.98,32.13,419360.0,28.8238,28.8864,28.6002,28.7344,419360.0
2020-03-06 10:40:00,32.13,32.4,32.11,32.4,262191.0,28.7344,28.9758,28.7165,28.9758,262191.0
2020-03-06 10:50:00,32.4,32.41,31.96,32.07,443126.0,28.9758,28.9848,28.5823,28.6807,443126.0
2020-03-06 11:00:00,32.07,32.22,32.04,32.06,249126.0,28.6807,28.8149,28.6539,28.6718,249126.0
2020-03-06 11:10:00,32.06,32.16,31.98,32.0,271322.0,28.6718,28.7612,28.6002,28.6181,271322.0
2020-03-06 11:20:00,32.0,32.04,31.89,31.94,183887.0,28.6181,28.6539,28.5197,28.5645,183887.0
2020-03-06 11:30:00,31.93,32.0,31.84,31.98,184792.0,28.5555,28.6181,28.475,28.6002,184792.0
2020-03-06 11:40:00,31.98,31.99,31.75,31.83,217051.0,28.6002,28.6092,28.3945,28.4661,217051.0
2020-03-06 11:50:00,31.84,32.04,31.84,31.96,161399.0,28.475,28.6539,28.475,28.5823,161399.0
2020-03-06 12:00:00,31.97,31.98,31.81,31.88,244159.0,28.5913,28.6002,28.4482,28.5108,244159.0
2020-03-06 12:10:00,31.88,31.93,31.83,31.87,224221.0,28.5108,28.5555,28.4661,28.5019,224221.0
2020-03-06 12:20:00,31.87,31.95,31.8,31.91,177247.0,28.5019,28.5734,28.4392,28.5376,177247.0
2020-03-06 12:30:00,31.91,32.04,31.88,31.98,220585.0,28.5376,28.6539,28.5108,28.6002,220585.0
2020-03-06 12:40:00,31.97,32.1,31.97,32.0,136648.0,28.5913,28.7075,28.5913,28.6181,136648.0
2020-03-06 12:50:00,32.0,32.06,31.97,31.99,322567.0,28.6181,28.6718,28.5913,28.6092,322567.0
2020-03-06 13:00:00,31.99,32.09,31.96,32.01,169581.0,28.6092,28.6986,28.5823,28.6271,169581.0
2020-03-06 13:10:00,32.01,32.03,31.93,32.01,132876.0,28.6271,28.6449,28.5555,28.6271,132876.0
2020-03-06 13:20:00,32.01,32.09,32.01,32.07,189553.0,28.6271,28.6986,28.6271,28.6807,189553.0
2020-03-06 13:30:00,32.06,32.1,31.94,31.99,474840.0,28.6718,28.7075,28.5645,28.6092,474840.0
2020-03-06 13:40:00,31.98,32.03,31.78,31.79,127386.0,28.6002,28.6449,28.4214,28.4303,127386.0
2020-03-06 13:50:00,31.78,31.84,31.74,31.84,91920.0,28.4214,28.475,28.3856,28.475,91920.0
2020-03-06 14:00:00,31.84,31.89,31.76,31.87,163306.0,28.475,28.5197,28.4035,28.5019,163306.0
2020-03-06 14:10:00,31.87,31.91,31.8,31.83,137093.0,28.5019,28.5376,28.4392,28.4661,137093.0
2020-03-06 14:20:00,31.83,31.94,31.78,31.84,148048.0,28.4661,28.5645,28.4214,28.475,148048.0
2020-03-06 14:30:00,31.84,31.87,31.71,31.74,134557.0,28.475,28.5019,28.3588,28.3856,134557.0
2020-03-06 14:40:00,31.74,31.82,31.66,31.67,152014.0,28.3856,28.4571,28.314,28.323,152014.0
2020-03-06 14:50:00,31.66,31.7,31.57,31.59,393230.0,28.314,28.3498,28.2336,28.2514,393230.0
2020-03-06 15:00:00,31.59,31.66,31.51,31.65,473124.0,28.2514,28.314,28.1799,28.3051,473124.0
2020-03-06 15:10:00,31.65,31.74,31.52,31.67,295981.0,28.3051,28.3856,28.1888,28.323,295981.0
2020-03-06 15:20:00,31.68,31.71,31.56,31.66,350103.0,28.3319,28.3588,28.2246,28.314,350103.0
2020-03-06 15:30:00,31.66,32.01,31.63,31.84,400630.0,28.314,28.6271,28.2872,28.475,400630.0
2020-03-06 15:40:00,31.84,32.01,31.83,31.91,418297.0,28.475,28.6271,28.4661,28.5376,418297.0
2020-03-06 15:50:00,31.92,32.18,31.92,32.05,1162345.0,28.5466,28.7791,28.5466,28.6628,1162345.0
2020-03-09 09:30:00,30.68,30.94,30.11,30.68,324854.0,27.4376,27.6701,26.9279,27.4376,324854.0
2020-03-09 09:40:00,30.0,30.75,30.0,30.55,68954.0,26.8295,27.5002,26.8295,27.3214,68954.0
2020-03-09 09:50:00,30.54,30.93,30.3,30.84,407039.0,27.3124,27.6612,27.0978,27.5807,407039.0
2020-03-09 10:00:00,30.82,31.02,30.67,30.82,346914.0,27.5628,27.7417,27.4287,27.5628,346914.0
2020-03-09 10:10:00,30.83,30.85,30.57,30.59,328149.0,27.5718,27.5896,27.3392,27.3571,328149.0
2020-03-09 10:20:00,30.58,30.7,30.38,30.61,240931.0,27.3482,27.4555,27.1693,27.375,240931.0
2020-03-09 10:30:00,30.6,30.7,30.43,30.67,206783.0,27.3661,27.4555,27.214,27.4287,206783.0
2020-03-09 10:40:00,30.68,30.76,30.58,30.71,147977.0,27.4376,27.5092,27.3482,27.4644,147977.0
2020-03-09 10:50:00,30.72,30.73,30.5,30.53,133859.0,27.4734,27.4823,27.2766,27.3035,133859.0
2020-03-09 11:00:00,30.52,30.57,30.44,30.52,219205.0,27.2945,27.3392,27.223,27.2945,219205.0
2020-03-09 11:10:00,30.51,30.62,30.47,30.61,290017.0,27.2856,27.384,27.2498,27.375,290017.0
2020-03-09 11:20:00,30.6,30.77,30.59,30.69,176051.0,27.3661,27.5181,27.3571,27.4466,176051.0
2020-03-09 11:30:00,30.68,31.02,30.62,30.94,203832.0,27.4376,27.7417,27.384,27.6701,203832.0
2020-03-09 11:40:00,30.94,31.14,30.91,30.98,404961.0,27.6701,27.849,27.6433,27.7059,404961.0
2020-03-09 11:50:00,30.99,31.13,30.93,31.13,185994.0,27.7149,27.8401,27.6612,27.8401,185994.0
2020-03-09 12:00:00,31.12,31.24,30.96,31.21,230575.0,27.8311,27.9384,27.688,27.9116,230575.0
2020-03-09 12:10:00,31.21,31.24,31.04,31.13,180839.0,27.9116,27.9384,27.7596,27.8401,180839.0
2020-03-09 12:20:00,31.13,31.23,31.02,31.03,143706.0,27.8401,27.9295,27.7417,27.7506,143706.0
2020-03-09 12:30:00,31.02,31.12,30.89,30.99,175417.0,27.7417,27.8311,27.6254,27.7149,175417.0
2020-03-09 12:40:00,30.98,31.04,30.7,30.78,157714.0,27.7059,27.7596,27.4555,27.527,157714.0
2020-03-09 12:50:00,30.78,30.96,30.77,30.94,116221.0,27.527,27.688,27.5181,27.6701,116221.0
2020-03-09 13:00:00,30.93,31.0,30.81,30.89,124887.0,27.6612,27.7238,27.5539,27.6254,124887.0
2020-03-09 13:10:00,30.89,31.02,30.86,30.94,168431.0,27.6254,27.7417,27.5986,27.6701,168431.0
2020-03-09 13:20:00,30.94,30.98,30.86,30.91,118988.0,27.6701,27.7059,27.5986,27.6433,118988.0
2020-03-09 13:30:00,30.9,30.95,30.78,30.78,177092.0,27.6344,27.6791,27.527,27.527,177092.0
2020-03-09 13:40:00,30.8,30.86,30.66,30.83,173715.0,27.5449,27.5986,27.4197,27.5718,173715.0
2020-03-09 13:50:00,30.83,30.87,30.7,30.85,148407.0,27.5718,27.6075,27.4555,27.5896,148407.0
2020-03-09 14:00:00,30.85,30.88,30.59,30.61,192857.0,27.5896,27.6165,27.3571,27.375,192857.0
2020-03-09 14:10:00,30.6,30.9,30.58,30.85,242876.0,27.3661,27.6344,27.3482,27.5896,242876.0
2020-03-09 14:20:00,30.85,30.95,30.67,30.67,141283.0,27.5896,27.6791,27.4287,27.4287,141283.0
2020-03-09 14:30:00,30.67,30.91,30.61,30.87,209655.0,27.4287,27.6433,27.375,27.6075,209655.0
2020-03-09 14:40:00,30.88,30.94,30.66,30.87,242646.0,27.6165,27.6701,27.4197,27.6075,242646.0
2020-03-09 14:50:00,30.87,31.2,30.86,31.07,264501.0,27.6075,27.9027,27.5986,27.7864,264501.0
2020-03-09 15:00:00,31.07,31.28,31.0,31.15,306438.0,27.7864,27.9742,27.7238,27.8579,306438.0
2020-03-09 15:10:00,31.15,31.21,31.05,31.19,347841.0,27.8579,27.9116,27.7685,27.8937,347841.0
2020-03-09 15:20:00,31.18,31.5,31.16,31.38,490472.0,27.8848,28.171,27.8669,28.0636,490472.0
2020-03-09 15:30:00,31.38,31.54,31.25,31.53,506537.0,28.0636,28.2067,27.9474,28.1978,506537.0
2020-03-09 15:40:00,31.53,31.7,31.41,31.58,821138.0,28.1978,28.3498,28.0905,28.2425,821138.0
2020-03-09 15:50:00,31.58,31.59,31.25,31.25,1452560.0,28.2425,28.2514,27.9474,27.9474,1452560.0
2020-03-10 09:30:00,31.3,31.99,31.27,31.98,569178.0,27.9921,28.6092,27.9653,28.6002,569178.0
2020-03-10 09:40:00,31.97,32.06,31.63,32.04,477007.0,28.5913,28.6718,28.2872,28.6539,477007.0
2020-03-10 09:50:00,32.04,32.11,31.89,31.98,291354.0,28.6539,28.7165,28.5197,28.6002,291354.0
2020-03-10 10:00:00,31.98,32.43,31.91,32.42,519058.0,28.6002,29.0027,28.5376,28.9937,519058.0
2020-03-10 10:10:00,32.42,32.62,32.42,32.57,440520.0,28.9937,29.1726,28.9937,29.1279,440520.0
2020-03-10 10:20:00,32.57,32.75,32.19,32.2,377575.0,29.1279,29.2888,28.788,28.797,377575.0
2020-03-10 10:30:00,32.2,32.44,32.14,32.37,630299.0,28.797,29.0116,28.7433,28.949,630299.0
2020-03-10 10:40:00,32.36,32.37,32.02,32.02,201723.0,28.9401,28.949,28.636,28.636,201723.0
2020-03-10 10:50:00,32.02,32.05,31.65,31.76,371513.0,28.636,28.6628,28.3051,28.4035,371513.0
2020-03-10 11:00:00,31.76,31.9,31.68,31.86,223255.0,28.4035,28.5287,28.3319,28.4929,223255.0
2020-03-10 11:10:00,31.85,31.89,31.64,31.69,261220.0,28.484,28.5197,28.2962,28.3409,261220.0
2020-03-10 11:20:00,31.69,31.74,31.38,31.43,564496.0,28.3409,28.3856,28.0636,28.1084,564496.0
2020-03-10 11:30:00,31.43,31.47,31.26,31.44,245152.0,28.1084,28.1441,27.9563,28.1173,245152.0
2020-03-10 11:40:00,31.45,31.57,31.35,31.47,253345.0,28.1262,28.2336,28.0368,28.1441,253345.0
2020-03-10 11:50:00,31.48,31.49,31.18,31.39,202359.0,28.1531,28.162,27.8848,28.0726,202359.0
2020-03-10 12:00:00,31.39,31.66,31.39,31.58,276250.0,28.0726,28.314,28.0726,28.2425,276250.0
2020-03-10 12:10:00,31.58,31.87,31.58,31.76,188544.0,28.2425,28.5019,28.2425,28.4035,188544.0
2020-03-10 12:20:00,31.75,31.75,31.53,31.55,138422.0,28.3945,28.3945,28.1978,28.2157,138422.0
2020-03-10 12:30:00,31.54,31.57,31.19,31.34,224474.0,28.2067,28.2336,27.8937,28.0279,224474.0
2020-03-10 12:40:00,31.34,31.39,31.18,31.28,301765.0,28.0279,28.0726,27.8848,27.9742,301765.0
2020-03-10 12:50:00,31.29,31.57,31.26,31.48,120881.0,27.9831,28.2336,27.9563,28.1531,120881.0
2020-03-10 13:00:00,31.48,31.59,31.29,31.58,584984.0,28.1531,28.2514,27.9831,28.2425,584984.0
2020-03-10 13:10:00,31.58,31.78,31.52,31.52,236391.0,28.2425,28.4214,28.1888,28.1888,236391.0
2020-03-10 13:20:00,31.52,31.65,31.37,31.49,281292.0,28.1888,28.3051,28.0547,28.162,281292.0
2020-03-10 13:30:00,31.5,31.58,31.33,31.42,221972.0,28.171,28.2425,28.0189,28.0994,221972.0
2020-03-10 13:40:00,31.42,31.49,31.3,31.35,210770.0,28.0994,28.162,27.9921,28.0368,210770.0
2020-03-10 13:50:00,31.36,31.47,31.31,31.39,199761.0,28.0457,28.1441,28.001,28.0726,199761.0
2020-03-10 14:00:00,31.39,31.5,31.32,31.49,138059.0,28.0726,28.171,28.01,28.162,138059.0
2020-03-10 14:10:00,31.49,31.59,31.45,31.47,172829.0,28.162,28.2514,28.1262,28.1441,172829.0
2020-03-10 14:20:00,31.48,31.64,31.37,31.6,176204.0,28.1531,28.2962,28.0547,28.2604,176204.0
2020-03-10 14:30:00,31.61,31.83,31.58,31.73,242836.0,28.2693,28.4661,28.2425,28.3766,242836.0
2020-03-10 14:40:00,31.74,32.14,31.73,32.05,473536.0,28.3856,28.7433,28.3766,28.6628,473536.0
2020-03-10 14:50:00,32.04,32.04,31.8,31.9,370558.0,28.6539,28.6539,28.4392,28.5287,370558.0
2020-03-10 15:00:00,31.91,32.18,31.89,32.09,314944.0,28.5376,28.7791,28.5197,28.6986,314944.0
2020-03-10 15:10:00,32.09,32.48,32.09,32.45,326130.0,28.6986,29.0474,28.6986,29.0206,326130.0
2020-03-10 15:20:00,32.43,32.47,32.09,32.09,323846.0,29.0027,29.0384,28.6986,28.6986,323846.0
2020-03-10 15:30:00,32.09,32.47,32.03,32.44,494356.0,28.6986,29.0384,28.6449,29.0116,494356.0
2020-03-10 15:40:00,32.44,32.55,32.35,32.49,832968.0,29.0116,29.11,28.9311,29.0563,832968.0
2020-03-10 15:50:00,32.5,32.64,32.36,32.62,1577549.0,29.0653,29.1905,28.9401,29.1726,1577549.0
2020-03-11 09:30:00,31.81,32.25,31.81,32.25,515990.0,28.4482,28.8417,28.4482,28.8417,515990.0
2020-03-11 09:40:00,32.24,32.26,31.81,31.84,218610.0,28.8327,28.8506,28.4482,28.475,218610.0
2020-03-11 09:50:00,31.82,31.97,31.73,31.9,185561.0,28.4571,28.5913,28.3766,28.5287,185561.0
2020-03-11 10:00:00,31.9,31.97,31.78,31.94,171873.0,28.5287,28.5913,28.4214,28.5645,171873.0
2020-03-11 10:10:00,31.96,31.98,31.82,31.88,161500.0,28.5823,28.6002,28.4571,28.5108,161500.0
2020-03-11 10:20:00,31.88,31.9,31.66,31.69,306458.0,28.5108,28.5287,28.314,28.3409,306458.0
2020-03-11 10:30:00,31.69,31.8,31.59,31.61,242948.0,28.3409,28.4392,28.2514,28.2693,242948.0
2020-03-11 10:40:00,31.61,31.8,31.55,31.63,212864.0,28.2693,28.4392,28.2157,28.2872,212864.0
2020-03-11 10:50:00,31.62,31.72,31.5,31.69,271299.0,28.2783,28.3677,28.171,28.3409,271299.0
2020-03-11 11:00:00,31.7,31.85,31.64,31.77,304968.0,28.3498,28.484,28.2962,28.4124,304968.0
2020-03-11 11:10:00,31.76,31.84,31.66,31.66,271977.0,28.4035,28.475,28.314,28.314,271977.0
2020-03-11 11:20:00,31.65,31.85,31.65,31.79,309781.0,28.3051,28.484,28.3051,28.4303,309781.0
2020-03-11 11:30:00,31.79,31.96,31.73,31.95,150583.0,28.4303,28.5823,28.3766,28.5734,150583.0
2020-03-11 11:40:00,31.95,31.97,31.76,31.82,190339.0,28.5734,28.5913,28.4035,28.4571,190339.0
2020-03-11 11:50:00,31.84,31.87,31.67,31.75,221536.0,28.475,28.5019,28.323,28.3945,221536.0
2020-03-11 12:00:00,31.76,31.83,31.67,31.77,89531.0,28.4035,28.4661,28.323,28.4124,89531.0
2020-03-11 12:10:00,31.76,31.83,31.7,31.71,114479.0,28.4035,28.4661,28.3498,28.3588,114479.0
2020-03-11 12:20:00,31.71,31.72,31.36,31.38,197512.0,28.3588,28.3677,28.0457,28.0636,197512.0
2020-03-11 12:30:00,31.38,31.39,31.12,31.15,205188.0,28.0636,28.0726,27.8311,27.8579,205188.0
2020-03-11 12:40:00,31.15,31.2,31.03,31.04,200538.0,27.8579,27.9027,27.7506,27.7596,200538.0
2020-03-11 12:50:00,31.04,31.18,30.99,31.09,143019.0,27.7596,27.8848,27.7149,27.8043,143019.0
2020-03-11 13:00:00,31.09,31.09,30.83,30.85,140945.0,27.8043,27.8043,27.5718,27.5896,140945.0
2020-03-11 13:10:00,30.85,31.05,30.83,30.99,118639.0,27.5896,27.7685,27.5718,27.7149,118639.0
2020-03-11 13:20:00,30.99,31.02,30.86,30.89,173576.0,27.7149,27.7417,27.5986,27.6254,173576.0
2020-03-11 13:30:00,30.89,30.93,30.67,30.7,201119.0,27.6254,27.6612,27.4287,27.4555,201119.0
2020-03-11 13:40:00,30.7,30.9,30.63,30.83,476362.0,27.4555,27.6344,27.3929,27.5718,476362.0
2020-03-11 13:50:00,30.84,30.86,30.66,30.67,294914.0,27.5807,27.5986,27.4197,27.4287,294914.0
2020-03-11 14:00:00,30.66,30.73,30.52,30.59,231076.0,27.4197,27.4823,27.2945,27.3571,231076.0
2020-03-11 14:10:00,30.6,30.71,30.58,30.6,133250.0,27.3661,27.4644,27.3482,27.3661,133250.0
2020-03-11 14:20:00,30.6,30.64,30.51,30.53,141345.0,27.3661,27.4018,27.2856,27.3035,141345.0
2020-03-11 14:30:00,30.53,30.61,30.44,30.5,175152.0,27.3035,27.375,27.223,27.2766,175152.0
2020-03-11 14:40:00,30.49,30.6,30.28,30.31,359690.0,27.2677,27.3661,27.0799,27.1067,359690.0
2020-03-11 14:50:00,30.3,30.4,30.21,30.28,178506.0,27.0978,27.1872,27.0173,27.0799,178506.0
2020-03-11 15:00:00,30.29,30.35,30.13,30.17,239373.0,27.0888,27.1425,26.9457,26.9815,239373.0
2020-03-11 15:10:00,30.17,30.29,30.07,30.23,300887.0,26.9815,27.0888,26.8921,27.0352,300887.0
2020-03-11 15:20:00,30.23,30.42,30.15,30.34,400548.0,27.0352,27.2051,26.9636,27.1335,400548.0
2020-03-11 15:30:00,30.33,30.53,30.29,30.37,574563.0,27.1246,27.3035,27.0888,27.1604,574563.0
2020-03-11 15:40:00,30.37,30.43,30.2,30.35,791852.0,27.1604,27.214,27.0083,27.1425,791852.0
2020-03-11 15:50:00,30.37,30.63,30.24,30.59,1052654.0,27.1604,27.3929,27.0441,27.3571,1052654.0
2020-03-12 09:30:00,28.6,29.34,28.37,28.93,336032.0,25.5774,26.2392,25.3717,25.8726,336032.0
2020-03-12 09:40:00,28.93,28.93,28.93,28.93,0.0,25.8726,25.8726,25.8726,25.8726,0.0
2020-03-12 09:50:00,28.95,29.47,28.58,29.43,324340.0,25.8904,26.3555,25.5596,26.3197,324340.0
2020-03-12 10:00:00,29.43,29.43,28.81,28.92,354317.0,26.3197,26.3197,25.7652,25.8636,354317.0
2020-03-12 10:10:00,28.89,29.43,28.84,29.2,323452.0,25.8368,26.3197,25.7921,26.114,323452.0
2020-03-12 10:20:00,29.21,29.5,29.08,29.37,293270.0,26.123,26.3823,26.0067,26.2661,293270.0
2020-03-12 10:30:00,29.37,29.66,29.36,29.51,299695.0,26.2661,26.5254,26.2571,26.3913,299695.0
2020-03-12 10:40:00,29.51,29.64,29.41,29.49,276132.0,26.3913,26.5075,26.3018,26.3734,276132.0
2020-03-12 10:50:00,29.48,29.74,29.44,29.46,266765.0,26.3644,26.597,26.3287,26.3465,266765.0
2020-03-12 11:00:00,29.46,29.95,29.28,29.91,450193.0,26.3465,26.7848,26.1856,26.749,450193.0
2020-03-12 11:10:00,29.9,29.96,29.44,29.58,368293.0,26.74,26.7937,26.3287,26.4539,368293.0
2020-03-12 11:20:00,29.58,29.89,29.54,29.76,227279.0,26.4539,26.7311,26.4181,26.6148,227279.0
2020-03-12 11:30:00,29.76,29.95,29.51,29.57,261292.0,26.6148,26.7848,26.3913,26.4449,261292.0
2020-03-12 11:40:00,29.57,29.72,29.4,29.41,405118.0,26.4449,26.5791,26.2929,26.3018,405118.0
2020-03-12 11:50:00,29.41,29.57,29.28,29.41,289298.0,26.3018,26.4449,26.1856,26.3018,289298.0
2020-03-12 12:00:00,29.4,29.4,28.97,28.98,247252.0,26.2929,26.2929,25.9083,25.9173,247252.0
2020-03-12 12:10:00,28.97,29.09,28.87,28.96,341020.0,25.9083,26.0157,25.8189,25.8994,341020.0
2020-03-12 12:20:00,28.96,29.31,28.93,29.2,263520.0,25.8994,26.2124,25.8726,26.114,263520.0
2020-03-12 12:30:00,29.2,29.2,28.89,29.04,283000.0,26.114,26.114,25.8368,25.9709,283000.0
2020-03-12 12:40:00,29.04,29.24,28.93,29.15,285305.0,25.9709,26.1498,25.8726,26.0693,285305.0
2020-03-12 12:50:00,29.15,29.97,29.14,29.69,417478.0,26.0693,26.8027,26.0604,26.5522,417478.0
2020-03-12 13:00:00,29.68,30.38,29.45,30.07,481582.0,26.5433,27.1693,26.3376,26.8921,481582.0
2020-03-12 13:10:00,30.06,30.15,29.53,29.83,278120.0,26.8831,26.9636,26.4092,26.6774,278120.0
2020-03-12 13:20:00,29.81,29.99,29.65,29.85,264987.0,26.6596,26.8205,26.5165,26.6953,264987.0
2020-03-12 13:30:00,29.84,29.99,29.35,29.37,226599.0,26.6864,26.8205,26.2482,26.2661,226599.0
2020-03-12 13:40:00,29.36,29.9,29.29,29.87,290248.0,26.2571,26.74,26.1945,26.7132,290248.0
2020-03-12 13:50:00,29.87,30.09,29.78,30.06,252133.0,26.7132,26.91,26.6327,26.8831,252133.0
2020-03-12 14:00:00,30.06,30.12,29.66,29.83,209457.0,26.8831,26.9368,26.5254,26.6774,209457.0
2020-03-12 14:10:00,29.83,29.86,29.53,29.57,224989.0,26.6774,26.7043,26.4092,26.4449,224989.0
2020-03-12 14:20:00,29.57,29.78,29.45,29.66,185782.0,26.4449,26.6327,26.3376,26.5254,185782.0
2020-03-12 14:30:00,29.65,29.68,29.31,29.35,203530.0,26.5165,26.5433,26.2124,26.2482,203530.0
2020-03-12 14:40:00,29.35,29.65,29.33,29.64,229619.0,26.2482,26.5165,26.2303,26.5075,229619.0
2020-03-12 14:50:00,29.64,29.71,29.21,29.24,230879.0,26.5075,26.5701,26.123,26.1498,230879.0
2020-03-12 15:00:00,29.25,29.43,29.08,29.32,268448.0,26.1587,26.3197,26.0067,26.2213,268448.0
2020-03-12 15:10:00,29.32,29.52,29.14,29.26,267594.0,26.2213,26.4002,26.0604,26.1677,267594.0
2020-03-12 15:20:00,29.26,29.36,29.15,29.2,348242.0,26.1677,26.2571,26.0693,26.114,348242.0
2020-03-12 15:30:00,29.2,29.37,29.19,29.37,317295.0,26.114,26.2661,26.1051,26.2661,317295.0
2020-03-12 15:40:00,29.37,29.6,29.2,29.47,701461.0,26.2661,26.4718,26.114,26.3555,701461.0
2020-03-12 15:50:00,29.49,29.81,28.92,29.11,1449838.0,26.3734,26.6596,25.8636,26.0335,1449838.0
2020-03-13 09:30:00,30.54,30.98,29.36,29.36,816667.0,27.3124,27.7059,26.2571,26.2571,816667.0
2020-03-13 09:40:00,29.35,29.66,29.23,29.42,307794.0,26.2482,26.5254,26.1409,26.3108,307794.0
2020-03-13 09:50:00,29.45,29.49,28.82,29.01,376325.0,26.3376,26.3734,25.7742,25.9441,376325.0
2020-03-13 10:00:00,29.0,29.15,28.78,28.9,506815.0,25.9352,26.0693,25.7384,25.8457,506815.0
2020-03-13 10:10:00,28.9,29.33,28.86,29.32,516670.0,25.8457,26.2303,25.81,26.2213,516670.0
2020-03-13 10:20:00,29.32,29.63,29.21,29.34,388491.0,26.2213,26.4986,26.123,26.2392,388491.0
2020-03-13 10:30:00,29.35,29.53,29.17,29.47,314529.0,26.2482,26.4092,26.0872,26.3555,314529.0
2020-03-13 10:40:00,29.46,29.67,29.2,29.28,311996.0,26.3465,26.5344,26.114,26.1856,311996.0
2020-03-13 10:50:00,29.27,29.54,29.22,29.53,277622.0,26.1766,26.4181,26.1319,26.4092,277622.0
2020-03-13 11:00:00,29.54,29.63,29.34,29.47,385735.0,26.4181,26.4986,26.2392,26.3555,385735.0
2020-03-13 11:10:00,29.48,29.7,29.29,29.69,317230.0,26.3644,26.5612,26.1945,26.5522,317230.0
2020-03-13 11:20:00,29.74,29.86,29.16,29.17,228560.0,26.597,26.7043,26.0783,26.0872,228560.0
2020-03-13 11:30:00,29.17,29.38,28.97,29.11,562465.0,26.0872,26.275,25.9083,26.0335,562465.0
2020-03-13 11:40:00,29.11,29.16,28.87,28.88,295111.0,26.0335,26.0783,25.8189,25.8278,295111.0
2020-03-13 11:50:00,28.88,28.97,28.35,28.48,578784.0,25.8278,25.9083,25.3539,25.4701,578784.0
2020-03-13 12:00:00,28.48,28.79,28.25,28.74,567856.0,25.4701,25.7474,25.2644,25.7026,567856.0
2020-03-13 12:10:00,28.76,29.05,28.64,29.01,152169.0,25.7205,25.9799,25.6132,25.9441,152169.0
2020-03-13 12:20:00,29.02,29.14,28.99,29.05,133768.0,25.9531,26.0604,25.9262,25.9799,133768.0
2020-03-13 12:30:00,29.05,29.45,29.05,29.42,286220.0,25.9799,26.3376,25.9799,26.3108,286220.0
2020-03-13 12:40:00,29.42,29.67,29.38,29.47,174329.0,26.3108,26.5344,26.275,26.3555,174329.0
2020-03-13 12:50:00,29.48,29.65,29.35,29.38,182980.0,26.3644,26.5165,26.2482,26.275,182980.0
2020-03-13 13:00:00,29.38,29.49,29.32,29.4,140030.0,26.275,26.3734,26.2213,26.2929,140030.0
2020-03-13 13:10:00,29.41,29.82,29.33,29.82,415059.0,26.3018,26.6685,26.2303,26.6685,415059.0
2020-03-13 13:20:00,29.82,29.96,29.73,29.92,199991.0,26.6685,26.7937,26.588,26.7579,199991.0
2020-03-13 13:30:00,29.92,29.99,29.52,29.59,173480.0,26.7579,26.8205,26.4002,26.4628,173480.0
2020-03-13 13:40:00,29.59,29.85,29.56,29.82,154808.0,26.4628,26.6953,26.436,26.6685,154808.0
2020-03-13 13:50:00,29.82,29.94,29.77,29.88,174981.0,26.6685,26.7758,26.6238,26.7222,174981.0
2020-03-13 14:00:00,29.87,29.92,29.67,29.8,237918.0,26.7132,26.7579,26.5344,26.6506,237918.0
2020-03-13 14:10:00,29.8,30.0,29.75,29.97,195187.0,26.6506,26.8295,26.6059,26.8027,195187.0
2020-03-13 14:20:00,29.98,30.0,29.83,29.88,268919.0,26.8116,26.8295,26.6774,26.7222,268919.0
2020-03-13 14:30:00,29.87,29.88,29.54,29.58,171365.0,26.7132,26.7222,26.4181,26.4539,171365.0
2020-03-13 14:40:00,29.58,29.68,29.44,29.49,290680.0,26.4539,26.5433,26.3287,26.3734,290680.0
2020-03-13 14:50:00,29.48,29.94,29.45,29.94,163658.0,26.3644,26.7758,26.3376,26.7758,163658.0
2020-03-13 15:00:00,29.91,29.96,29.67,29.76,228059.0,26.749,26.7937,26.5344,26.6148,228059.0
2020-03-13 15:10:00,29.76,29.86,29.61,29.65,275818.0,26.6148,26.7043,26.4807,26.5165,275818.0
2020-03-13 15:20:00,29.66,29.9,29.59,29.8,298512.0,26.5254,26.74,26.4628,26.6506,298512.0
2020-03-13 15:30:00,29.8,29.92,29.23,29.84,572569.0,26.6506,26.7579,26.1409,26.6864,572569.0
2020-03-13 15:40:00,29.84,30.4,29.76,30.31,624596.0,26.6864,27.1872,26.6148,27.1067,624596.0
2020-03-13 15:50:00,30.32,30.73,30.29,30.72,1586796.0,27.1157,27.4823,27.0888,27.4734,1586796.0
2020-03-16 09:30:00,29.33,29.49,29.2,29.36,181310.0,26.2303,26.3734,26.114,26.2571,181310.0
2020-03-16 09:40:00,29.0,29.62,29.0,29.41,144935.0,25.9352,26.4896,25.9352,26.3018,144935.0
2020-03-16 09:50:00,29.41,31.17,29.32,30.99,793568.0,26.3018,27.8758,26.2213,27.7149,793568.0
2020-03-16 10:00:00,30.99,30.99,30.65,30.79,538574.0,27.7149,27.7149,27.4108,27.536,538574.0
2020-03-16 10:10:00,30.78,31.44,30.77,31.38,665425.0,27.527,28.1173,27.5181,28.0636,665425.0
2020-03-16 10:20:00,31.38,31.89,31.35,31.7,849987.0,28.0636,28.5197,28.0368,28.3498,849987.0
2020-03-16 10:30:00,31.7,32.34,31.69,32.33,825251.0,28.3498,28.9222,28.3409,28.9132,825251.0
2020-03-16 10:40:00,32.31,32.67,32.01,32.54,698660.0,28.8953,29.2173,28.6271,29.101,698660.0
2020-03-16 10:50:00,32.54,33.0,32.38,32.71,705355.0,29.101,29.5124,28.958,29.2531,705355.0
2020-03-16 11:00:00,32.7,33.08,32.6,33.05,613364.0,29.2441,29.584,29.1547,29.5571,613364.0
2020-03-16 11:10:00,33.06,33.21,32.83,33.0,840515.0,29.5661,29.7002,29.3604,29.5124,840515.0
2020-03-16 11:20:00,33.0,33.12,32.83,32.98,409977.0,29.5124,29.6197,29.3604,29.4945,409977.0
2020-03-16 11:30:00,32.98,33.02,32.08,32.18,546550.0,29.4945,29.5303,28.6897,28.7791,546550.0
2020-03-16 11:40:00,32.18,32.36,32.03,32.34,378459.0,28.7791,28.9401,28.6449,28.9222,378459.0
2020-03-16 11:50:00,32.35,32.36,32.03,32.21,400377.0,28.9311,28.9401,28.6449,28.8059,400377.0
2020-03-16 12:00:00,32.2,32.91,32.08,32.8,736416.0,28.797,29.4319,28.6897,29.3336,736416.0
2020-03-16 12:10:00,32.79,33.0,32.59,32.7,351701.0,29.3246,29.5124,29.1458,29.2441,351701.0
2020-03-16 12:20:00,32.69,32.84,32.43,32.67,653677.0,29.2352,29.3693,29.0027,29.2173,653677.0
2020-03-16 12:30:00,32.66,32.93,32.55,32.83,557694.0,29.2084,29.4498,29.11,29.3604,557694.0
2020-03-16 12:40:00,32.82,32.91,32.41,32.45,389077.0,29.3515,29.4319,28.9848,29.0206,389077.0
2020-03-16 12:50:00,32.44,32.54,31.96,32.38,802851.0,29.0116,29.101,28.5823,28.958,802851.0
2020-03-16 13:00:00,32.38,32.41,31.97,32.02,873009.0,28.958,28.9848,28.5913,28.636,873009.0
2020-03-16 13:10:00,32.02,32.44,31.93,32.11,641306.0,28.636,29.0116,28.5555,28.7165,641306.0
2020-03-16 13:20:00,32.11,32.17,31.96,31.97,373149.0,28.7165,28.7701,28.5823,28.5913,373149.0
2020-03-16 13:30:00,31.97,32.1,31.82,31.9,485273.0,28.5913,28.7075,28.4571,28.5287,485273.0
2020-03-16 13:40:00,31.91,32.2,31.75,31.99,475785.0,28.5376,28.797,28.3945,28.6092,475785.0
2020-03-16 13:50:00,31.99,32.2,31.97,32.14,303061.0,28.6092,28.797,28.5913,28.7433,303061.0
2020-03-16 14:00:00,32.14,32.17,31.91,32.08,298781.0,28.7433,28.7701,28.5376,28.6897,298781.0
2020-03-16 14:10:00,32.07,32.13,31.68,31.73,362702.0,28.6807,28.7344,28.3319,28.3766,362702.0
2020-03-16 14:20:00,31.73,32.14,31.72,32.14,285055.0,28.3766,28.7433,28.3677,28.7433,285055.0
2020-03-16 14:30:00,32.15,32.59,32.11,32.12,400810.0,28.7523,29.1458,28.7165,28.7254,400810.0
2020-03-16 14:40:00,32.12,32.21,31.96,32.02,553224.0,28.7254,28.8059,28.5823,28.636,553224.0
2020-03-16 14:50:00,32.02,32.12,31.81,32.01,511501.0,28.636,28.7254,28.4482,28.6271,511501.0
2020-03-16 15:00:00,32.02,32.04,31.86,32.0,433315.0,28.636,28.6539,28.4929,28.6181,433315.0
2020-03-16 15:10:00,32.0,32.09,31.85,31.98,461003.0,28.6181,28.6986,28.484,28.6002,461003.0
2020-03-16 15:20:00,31.98,32.01,31.44,31.55,588586.0,28.6002,28.6271,28.1173,28.2157,588586.0
2020-03-16 15:30:00,31.54,31.55,31.18,31.43,714543.0,28.2067,28.2157,27.8848,28.1084,714543.0
2020-03-16 15:40:00,31.42,31.62,31.25,31.42,711976.0,28.0994,28.2783,27.9474,28.0994,711976.0
2020-03-16 15:50:00,31.41,31.41,30.92,31.1,998119.0,28.0905,28.0905,27.6523,27.8132,998119.0
2020-03-17 09:30:00,31.81,31.89,30.9,31.67,746848.0,28.4482,28.5197,27.6344,28.323,746848.0
2020-03-17 09:40:00,31.67,31.7,31.17,31.59,732962.0,28.323,28.3498,27.8758,28.2514,732962.0
2020-03-17 09:50:00,31.59,31.79,31.41,31.7,491018.0,28.2514,28.4303,28.0905,28.3498,491018.0
2020-03-17 10:00:00,31.69,32.74,31.58,32.54,785914.0,28.3409,29.2799,28.2425,29.101,785914.0
2020-03-17 10:10:00,32.54,32.89,32.33,32.85,718076.0,29.101,29.4141,28.9132,29.3783,718076.0
2020-03-17 10:20:00,32.87,33.95,32.79,33.85,868742.0,29.3962,30.362,29.3246,30.2726,868742.0
2020-03-17 10:30:00,33.86,33.99,33.67,33.78,816352.0,30.2815,30.3978,30.1116,30.21,816352.0
2020-03-17 10:40:00,33.79,34.49,33.41,34.19,992792.0,30.2189,30.845,29.8791,30.5767,992792.0
2020-03-17 10:50:00,34.2,34.2,33.23,33.66,734476.0,30.5856,30.5856,29.7181,30.1027,734476.0
2020-03-17 11:00:00,33.66,34.35,33.6,34.03,577644.0,30.1027,30.7198,30.049,30.4336,577644.0
2020-03-17 11:10:00,34.02,34.81,33.99,34.69,1225229.0,30.4246,31.1311,30.3978,31.0238,1225229.0
2020-03-17 11:20:00,34.7,34.86,34.47,34.58,440281.0,31.0328,31.1759,30.8271,30.9254,440281.0
2020-03-17 11:30:00,34.57,34.94,34.16,34.34,559323.0,30.9165,31.2474,30.5498,30.7108,559323.0
2020-03-17 11:40:00,34.34,34.68,34.27,34.48,625193.0,30.7108,31.0149,30.6482,30.836,625193.0
2020-03-17 11:50:00,34.48,34.52,34.04,34.14,492031.0,30.836,30.8718,30.4425,30.5319,492031.0
2020-03-17 12:00:00,34.13,34.45,33.95,34.38,467809.0,30.523,30.8092,30.362,30.7466,467809.0
2020-03-17 12:10:00,34.38,34.62,34.28,34.41,369048.0,30.7466,30.9612,30.6572,30.7734,369048.0
2020-03-17 12:20:00,34.41,34.42,33.5,33.56,463297.0,30.7734,30.7824,29.9596,30.0132,463297.0
2020-03-17 12:30:00,33.56,33.6,33.07,33.1,467574.0,30.0132,30.049,29.575,29.6019,467574.0
2020-03-17 12:40:00,33.1,33.14,32.66,32.72,498187.0,29.6019,29.6376,29.2084,29.262,498187.0
2020-03-17 12:50:00,32.72,32.78,32.21,32.36,381201.0,29.262,29.3157,28.8059,28.9401,381201.0
2020-03-17 13:00:00,32.36,32.72,32.15,32.36,389433.0,28.9401,29.262,28.7523,28.9401,389433.0
2020-03-17 13:10:00,32.36,32.38,31.51,31.52,322568.0,28.9401,28.958,28.1799,28.1888,322568.0
2020-03-17 13:20:00,31.53,32.2,31.21,32.11,525761.0,28.1978,28.797,27.9116,28.7165,525761.0
2020-03-17 13:30:00,32.1,32.79,31.94,32.79,369517.0,28.7075,29.3246,28.5645,29.3246,369517.0
2020-03-17 13:40:00,32.79,33.09,32.77,32.89,268503.0,29.3246,29.5929,29.3067,29.4141,268503.0
2020-03-17 13:50:00,32.88,33.03,32.67,32.72,342597.0,29.4051,29.5393,29.2173,29.262,342597.0
2020-03-17 14:00:00,32.69,32.93,32.49,32.72,347771.0,29.2352,29.4498,29.0563,29.262,347771.0
2020-03-17 14:10:00,32.73,32.79,32.59,32.73,220548.0,29.271,29.3246,29.1458,29.271,220548.0
2020-03-17 14:20:00,32.74,32.78,32.42,32.59,334353.0,29.2799,29.3157,28.9937,29.1458,334353.0
2020-03-17 14:30:00,32.61,32.96,32.6,32.92,360605.0,29.1636,29.4767,29.1547,29.4409,360605.0
2020-03-17 14:40:00,32.94,32.98,32.44,32.49,303072.0,29.4588,29.4945,29.0116,29.0563,303072.0
2020-03-17 14:50:00,32.5,32.57,32.32,32.45,517114.0,29.0653,29.1279,28.9043,29.0206,517114.0
2020-03-17 15:00:00,32.46,32.53,31.94,32.14,500843.0,29.0295,29.0921,28.5645,28.7433,500843.0
2020-03-17 15:10:00,32.14,32.38,32.0,32.04,409461.0,28.7433,28.958,28.6181,28.6539,409461.0
2020-03-17 15:20:00,32.05,32.32,31.84,31.92,427620.0,28.6628,28.9043,28.475,28.5466,427620.0
2020-03-17 15:30:00,31.92,32.48,31.86,32.34,377134.0,28.5466,29.0474,28.4929,28.9222,377134.0
2020-03-17 15:40:00,32.35,32.68,32.3,32.54,562677.0,28.9311,29.2262,28.8864,29.101,562677.0
2020-03-17 15:50:00,32.52,33.0,32.38,33.0,1431209.0,29.0832,29.5124,28.958,29.5124,1431209.0
2020-03-18 09:30:00,33.65,34.0,32.51,32.95,700985.0,30.0937,30.4067,29.0742,29.4677,700985.0
2020-03-18 09:40:00,32.95,33.84,32.69,33.71,844252.0,29.4677,30.2637,29.2352,30.1474,844252.0
2020-03-18 09:50:00,33.7,35.47,33.58,35.06,1302119.0,30.1384,31.7214,30.0311,31.3547,1302119.0
2020-03-18 10:00:00,35.06,35.35,34.8,34.85,662304.0,31.3547,31.6141,31.1222,31.1669,662304.0
2020-03-18 10:10:00,34.85,35.17,34.83,34.97,538561.0,31.1669,31.4531,31.149,31.2742,538561.0
2020-03-18 10:20:00,34.96,35.92,34.82,35.59,798973.0,31.2653,32.1238,31.1401,31.8287,798973.0
2020-03-18 10:30:00,35.59,35.72,35.1,35.72,448455.0,31.8287,31.945,31.3905,31.945,448455.0
2020-03-18 10:40:00,35.7,36.09,35.6,35.7,565343.0,31.9271,32.2759,31.8376,31.9271,565343.0
2020-03-18 10:50:00,35.7,35.87,35.31,35.77,458873.0,31.9271,32.0791,31.5783,31.9897,458873.0
2020-03-18 11:00:00,35.76,35.92,35.44,35.46,387894.0,31.9807,32.1238,31.6946,31.7124,387894.0
2020-03-18 11:10:00,35.48,35.49,34.65,34.83,446055.0,31.7303,31.7393,30.988,31.149,446055.0
2020-03-18 11:20:00,34.84,35.53,34.77,35.39,511394.0,31.158,31.775,31.0954,31.6498,511394.0
2020-03-18 11:30:00,35.39,35.56,35.04,35.09,329484.0,31.6498,31.8019,31.3368,31.3815,329484.0
2020-03-18 11:40:00,35.12,35.65,35.0,35.58,273515.0,31.4084,31.8824,31.3011,31.8198,273515.0
2020-03-18 11:50:00,35.58,36.0,35.55,35.99,545259.0,31.8198,32.1954,31.7929,32.1864,545259.0
2020-03-18 12:00:00,35.97,36.84,35.86,36.27,639361.0,32.1685,32.9466,32.0702,32.4368,639361.0
2020-03-18 12:10:00,36.3,36.52,35.95,36.12,600209.0,32.4637,32.6604,32.1507,32.3027,600209.0
2020-03-18 12:20:00,36.12,36.2,35.57,35.65,500664.0,32.3027,32.3742,31.8108,31.8824,500664.0
2020-03-18 12:30:00,35.66,35.89,35.07,35.83,690204.0,31.8913,32.097,31.3637,32.0433,690204.0
2020-03-18 12:40:00,35.84,35.9,35.5,35.76,313917.0,32.0523,32.1059,31.7482,31.9807,313917.0
2020-03-18 12:50:00,35.72,36.36,35.67,36.24,217306.0,31.945,32.5173,31.9003,32.41,217306.0
2020-03-18 13:00:00,36.24,36.24,36.24,36.24,0.0,32.41,32.41,32.41,32.41,0.0
2020-03-18 13:10:00,35.87,36.3,35.83,35.97,496991.0,32.0791,32.4637,32.0433,32.1685,496991.0
2020-03-18 13:20:00,35.97,36.17,35.22,35.35,357295.0,32.1685,32.3474,31.4978,31.6141,357295.0
2020-03-18 13:30:00,35.35,35.41,34.99,35.12,491720.0,31.6141,31.6677,31.2921,31.4084,491720.0
2020-03-18 13:40:00,35.11,35.32,34.84,35.0,436219.0,31.3994,31.5872,31.158,31.3011,436219.0
2020-03-18 13:50:00,35.0,35.02,34.05,34.34,384308.0,31.3011,31.3189,30.4515,30.7108,384308.0
2020-03-18 14:00:00,34.34,35.0,34.33,34.9,370560.0,30.7108,31.3011,30.7019,31.2116,370560.0
2020-03-18 14:10:00,34.9,34.9,34.07,34.13,231734.0,31.2116,31.2116,30.4693,30.523,231734.0
2020-03-18 14:20:00,34.13,34.42,33.92,34.37,365377.0,30.523,30.7824,30.3352,30.7376,365377.0
2020-03-18 14:30:00,34.38,34.45,34.11,34.26,505634.0,30.7466,30.8092,30.5051,30.6393,505634.0
2020-03-18 14:40:00,34.26,34.27,33.3,33.66,472051.0,30.6393,30.6482,29.7807,30.1027,472051.0
2020-03-18 14:50:00,33.67,33.95,33.37,33.73,444744.0,30.1116,30.362,29.8433,30.1653,444744.0
2020-03-18 15:00:00,33.73,34.17,33.73,34.04,622600.0,30.1653,30.5588,30.1653,30.4425,622600.0
2020-03-18 15:10:00,34.07,34.22,33.71,34.0,428050.0,30.4693,30.6035,30.1474,30.4067,428050.0
2020-03-18 15:20:00,33.99,34.0,33.2,33.37,592718.0,30.3978,30.4067,29.6913,29.8433,592718.0
2020-03-18 15:30:00,33.34,33.76,33.2,33.57,573648.0,29.8165,30.1921,29.6913,30.0222,573648.0
2020-03-18 15:40:00,33.58,33.96,33.45,33.83,611023.0,30.0311,30.371,29.9149,30.2547,611023.0
2020-03-18 15:50:00,33.81,34.15,33.42,33.88,1273114.0,30.2368,30.5409,29.888,30.2994,1273114.0
2020-03-19 09:30:00,35.75,36.36,35.12,36.13,1067695.0,31.9718,32.5173,31.4084,32.3116,1067695.0
2020-03-19 09:40:00,36.2,36.35,35.74,36.32,367361.0,32.3742,32.5084,31.9629,32.4816,367361.0
2020-03-19 09:50:00,36.33,36.5,35.92,36.22,603633.0,32.4905,32.6425,32.1238,32.3921,603633.0
2020-03-19 10:00:00,36.25,36.26,35.81,36.01,421708.0,32.419,32.4279,32.0255,32.2043,421708.0
2020-03-19 10:10:00,36.01,36.2,35.51,35.57,437682.0,32.2043,32.3742,31.7572,31.8108,437682.0
2020-03-19 10:20:00,35.57,35.74,35.33,35.6,766673.0,31.8108,31.9629,31.5962,31.8376,766673.0
2020-03-19 10:30:00,35.6,35.72,35.24,35.33,268698.0,31.8376,31.945,31.5157,31.5962,268698.0
2020-03-19 10:40:00,35.33,35.49,35.12,35.22,203315.0,31.5962,31.7393,31.4084,31.4978,203315.0
2020-03-19 10:50:00,35.2,35.36,34.87,34.87,422267.0,31.4799,31.623,31.1848,31.1848,422267.0
2020-03-19 11:00:00,34.89,35.27,34.81,34.83,665634.0,31.2027,31.5425,31.1311,31.149,665634.0
2020-03-19 11:10:00,34.84,35.29,34.64,34.65,266272.0,31.158,31.5604,30.9791,30.988,266272.0
2020-03-19 11:20:00,34.65,34.71,34.43,34.55,223138.0,30.988,31.0417,30.7913,30.8986,223138.0
2020-03-19 11:30:00,34.53,34.74,34.1,34.61,393098.0,30.8807,31.0685,30.4962,30.9523,393098.0
2020-03-19 11:40:00,34.61,34.92,34.6,34.79,329768.0,30.9523,31.2295,30.9433,31.1133,329768.0
2020-03-19 11:50:00,34.77,34.94,34.37,34.41,173923.0,31.0954,31.2474,30.7376,30.7734,173923.0
2020-03-19 12:00:00,34.44,34.67,34.15,34.19,427369.0,30.8002,31.0059,30.5409,30.5767,427369.0
2020-03-19 12:10:00,34.16,34.25,33.83,34.01,298632.0,30.5498,30.6303,30.2547,30.4157,298632.0
2020-03-19 12:20:00,33.99,34.16,33.78,33.94,203536.0,30.3978,30.5498,30.21,30.3531,203536.0
2020-03-19 12:30:00,33.94,33.94,33.41,33.93,318189.0,30.3531,30.3531,29.8791,30.3441,318189.0
2020-03-19 12:40:00,33.97,34.25,33.8,33.83,241371.0,30.3799,30.6303,30.2279,30.2547,241371.0
2020-03-19 12:50:00,33.83,34.4,33.82,34.04,213830.0,30.2547,30.7645,30.2458,30.4425,213830.0
2020-03-19 13:00:00,34.05,34.19,33.78,34.09,189662.0,30.4515,30.5767,30.21,30.4872,189662.0
2020-03-19 13:10:00,34.1,34.24,33.65,33.76,152495.0,30.4962,30.6214,30.0937,30.1921,152495.0
2020-03-19 13:20:00,33.77,33.97,33.63,33.84,265596.0,30.2011,30.3799,30.0758,30.2637,265596.0
2020-03-19 13:30:00,33.84,33.99,33.71,33.96,182746.0,30.2637,30.3978,30.1474,30.371,182746.0
2020-03-19 13:40:00,33.94,34.62,33.85,34.48,224422.0,30.3531,30.9612,30.2726,30.836,224422.0
2020-03-19 13:50:00,34.47,34.99,34.46,34.77,292213.0,30.8271,31.2921,30.8181,31.0954,292213.0
2020-03-19 14:00:00,34.78,34.9,34.56,34.79,367581.0,31.1043,31.2116,30.9076,31.1133,367581.0
2020-03-19 14:10:00,34.79,35.32,34.78,35.27,244374.0,31.1133,31.5872,31.1043,31.5425,244374.0
2020-03-19 14:20:00,35.29,35.29,34.97,35.02,302548.0,31.5604,31.5604,31.2742,31.3189,302548.0
2020-03-19 14:30:00,35.04,35.43,34.98,35.34,213232.0,31.3368,31.6856,31.2832,31.6051,213232.0
2020-03-19 14:40:00,35.36,35.5,35.02,35.15,266457.0,31.623,31.7482,31.3189,31.4352,266457.0
2020-03-19 14:50:00,35.15,35.2,34.63,34.79,227794.0,31.4352,31.4799,30.9702,31.1133,227794.0
2020-03-19 15:00:00,34.76,35.0,34.68,34.69,206508.0,31.0864,31.3011,31.0149,31.0238,206508.0
2020-03-19 15:10:00,34.7,34.86,34.45,34.79,224139.0,31.0328,31.1759,30.8092,31.1133,224139.0
2020-03-19 15:20:00,34.77,34.77,34.49,34.53,303408.0,31.0954,31.0954,30.845,30.8807,303408.0
2020-03-19 15:30:00,34.51,34.63,34.33,34.49,321955.0,30.8628,30.9702,30.7019,30.845,321955.0
2020-03-19 15:40:00,34.48,34.68,34.35,34.39,416593.0,30.836,31.0149,30.7198,30.7555,416593.0
2020-03-19 15:50:00,34.37,34.38,33.85,34.19,889007.0,30.7376,30.7466,30.2726,30.5767,889007.0
2020-03-20 09:30:00,34.25,34.25,33.41,33.76,1162989.0,30.6303,30.6303,29.8791,30.1921,1162989.0
2020-03-20 09:40:00,33.77,33.77,32.19,32.54,699566.0,30.2011,30.2011,28.788,29.101,699566.0
2020-03-20 09:50:00,32.54,32.87,32.07,32.38,664096.0,29.101,29.3962,28.6807,28.958,664096.0
2020-03-20 10:00:00,32.35,32.56,31.26,31.58,887765.0,28.9311,29.1189,27.9563,28.2425,887765.0
2020-03-20 10:10:00,31.56,32.69,31.55,32.46,725587.0,28.2246,29.2352,28.2157,29.0295,725587.0
2020-03-20 10:20:00,32.44,32.79,32.27,32.71,660517.0,29.0116,29.3246,28.8596,29.2531,660517.0
2020-03-20 10:30:00,32.72,32.78,31.94,32.25,406514.0,29.262,29.3157,28.5645,28.8417,406514.0
2020-03-20 10:40:00,32.27,32.36,31.68,31.93,426524.0,28.8596,28.9401,28.3319,28.5555,426524.0
2020-03-20 10:50:00,31.93,32.12,31.85,31.97,274581.0,28.5555,28.7254,28.484,28.5913,274581.0
2020-03-20 11:00:00,31.97,32.04,31.62,31.86,340518.0,28.5913,28.6539,28.2783,28.4929,340518.0
2020-03-20 11:10:00,31.86,31.98,31.19,31.21,496101.0,28.4929,28.6002,27.8937,27.9116,496101.0
2020-03-20 11:20:00,31.2,31.48,31.11,31.19,485531.0,27.9027,28.1531,27.8222,27.8937,485531.0
2020-03-20 11:30:00,31.18,31.34,31.03,31.26,497025.0,27.8848,28.0279,27.7506,27.9563,497025.0
2020-03-20 11:40:00,31.25,31.49,31.18,31.38,420045.0,27.9474,28.162,27.8848,28.0636,420045.0
2020-03-20 11:50:00,31.38,31.67,31.15,31.66,461391.0,28.0636,28.323,27.8579,28.314,461391.0
2020-03-20 12:00:00,31.66,31.67,31.17,31.33,315300.0,28.314,28.323,27.8758,28.0189,315300.0
2020-03-20 12:10:00,31.36,32.16,31.32,32.1,384844.0,28.0457,28.7612,28.01,28.7075,384844.0
2020-03-20 12:20:00,32.1,32.2,31.71,31.93,283302.0,28.7075,28.797,28.3588,28.5555,283302.0
2020-03-20 12:30:00,31.91,31.98,31.27,31.88,334609.0,28.5376,28.6002,27.9653,28.5108,334609.0
2020-03-20 12:40:00,31.91,32.22,31.81,31.91,286627.0,28.5376,28.8149,28.4482,28.5376,286627.0
2020-03-20 12:50:00,31.91,32.05,31.65,31.98,289933.0,28.5376,28.6628,28.3051,28.6002,289933.0
2020-03-20 13:00:00,31.98,32.39,31.89,32.34,183414.0,28.6002,28.9669,28.5197,28.9222,183414.0
2020-03-20 13:10:00,32.31,32.49,32.04,32.43,212745.0,28.8953,29.0563,28.6539,29.0027,212745.0
2020-03-20 13:20:00,32.43,32.55,32.1,32.14,359152.0,29.0027,29.11,28.7075,28.7433,359152.0
2020-03-20 13:30:00,32.17,32.25,31.92,32.07,366026.0,28.7701,28.8417,28.5466,28.6807,366026.0
2020-03-20 13:40:00,32.07,32.52,31.96,32.16,213344.0,28.6807,29.0832,28.5823,28.7612,213344.0
2020-03-20 13:50:00,32.2,32.37,32.18,32.3,135380.0,28.797,28.949,28.7791,28.8864,135380.0
2020-03-20 14:00:00,32.31,32.67,32.31,32.67,222460.0,28.8953,29.2173,28.8953,29.2173,222460.0
2020-03-20 14:10:00,32.68,32.75,32.36,32.41,184764.0,29.2262,29.2888,28.9401,28.9848,184764.0
2020-03-20 14:20:00,32.41,32.47,32.07,32.12,195114.0,28.9848,29.0384,28.6807,28.7254,195114.0
2020-03-20 14:30:00,32.13,32.18,31.92,32.02,285783.0,28.7344,28.7791,28.5466,28.636,285783.0
2020-03-20 14:40:00,32.02,32.38,31.96,32.36,226462.0,28.636,28.958,28.5823,28.9401,226462.0
2020-03-20 14:50:00,32.35,32.39,31.76,31.98,191549.0,28.9311,28.9669,28.4035,28.6002,191549.0
2020-03-20 15:00:00,31.98,32.2,31.89,31.98,223884.0,28.6002,28.797,28.5197,28.6002,223884.0
2020-03-20 15:10:00,31.98,32.04,31.33,31.5,351265.0,28.6002,28.6539,28.0189,28.171,351265.0
2020-03-20 15:20:00,31.49,32.26,31.48,32.13,370558.0,28.162,28.8506,28.1531,28.7344,370558.0
2020-03-20 15:30:00,32.14,32.34,31.79,31.89,528458.0,28.7433,28.9222,28.4303,28.5197,528458.0
2020-03-20 15:40:00,31.89,31.98,31.5,31.57,621393.0,28.5197,28.6002,28.171,28.2336,621393.0
2020-03-20 15:50:00,31.59,31.82,31.34,31.8,1602107.0,28.2514,28.4571,28.0279,28.4392,1602107.0
2020-03-23 09:30:00,31.78,32.48,31.54,31.75,874368.0,28.4214,29.0474,28.2067,28.3945,874368.0
2020-03-23 09:40:00,31.77,32.72,31.76,31.98,825715.0,28.4124,29.262,28.4035,28.6002,825715.0
2020-03-23 09:50:00,31.96,32.54,31.63,32.35,446772.0,28.5823,29.101,28.2872,28.9311,446772.0
2020-03-23 10:00:00,32.35,32.39,31.95,32.09,455001.0,28.9311,28.9669,28.5734,28.6986,455001.0
2020-03-23 10:10:00,32.1,32.35,31.97,32.07,330069.0,28.7075,28.9311,28.5913,28.6807,330069.0
2020-03-23 10:20:00,32.07,32.25,31.95,32.03,230406.0,28.6807,28.8417,28.5734,28.6449,230406.0
2020-03-23 10:30:00,32.03,32.27,31.86,32.23,364325.0,28.6449,28.8596,28.4929,28.8238,364325.0
2020-03-23 10:40:00,32.25,32.42,31.81,31.9,283600.0,28.8417,28.9937,28.4482,28.5287,283600.0
2020-03-23 10:50:00,31.89,32.14,31.68,31.68,228528.0,28.5197,28.7433,28.3319,28.3319,228528.0
2020-03-23 11:00:00,31.68,32.25,31.67,32.09,307714.0,28.3319,28.8417,28.323,28.6986,307714.0
2020-03-23 11:10:00,32.09,32.32,31.77,31.8,205685.0,28.6986,28.9043,28.4124,28.4392,205685.0
2020-03-23 11:20:00,31.79,31.79,31.33,31.45,253446.0,28.4303,28.4303,28.0189,28.1262,253446.0
2020-03-23 11:30:00,31.43,31.56,31.13,31.21,232169.0,28.1084,28.2246,27.8401,27.9116,232169.0
2020-03-23 11:40:00,31.21,31.38,31.03,31.17,210063.0,27.9116,28.0636,27.7506,27.8758,210063.0
2020-03-23 11:50:00,31.19,31.41,31.11,31.19,146005.0,27.8937,28.0905,27.8222,27.8937,146005.0
2020-03-23 12:00:00,31.18,31.66,31.18,31.53,155958.0,27.8848,28.314,27.8848,28.1978,155958.0
2020-03-23 12:10:00,31.54,31.64,31.37,31.46,221127.0,28.2067,28.2962,28.0547,28.1352,221127.0
2020-03-23 12:20:00,31.47,32.01,31.47,31.72,155567.0,28.1441,28.6271,28.1441,28.3677,155567.0
2020-03-23 12:30:00,31.73,31.93,31.49,31.89,155830.0,28.3766,28.5555,28.162,28.5197,155830.0
2020-03-23 12:40:00,31.9,32.14,31.82,32.11,161934.0,28.5287,28.7433,28.4571,28.7165,161934.0
2020-03-23 12:50:00,32.09,32.15,31.9,31.96,183653.0,28.6986,28.7523,28.5287,28.5823,183653.0
2020-03-23 13:00:00,31.96,31.98,31.63,31.8,221911.0,28.5823,28.6002,28.2872,28.4392,221911.0
2020-03-23 13:10:00,31.82,32.11,31.81,32.05,177444.0,28.4571,28.7165,28.4482,28.6628,177444.0
2020-03-23 13:20:00,32.03,32.06,31.77,31.85,192299.0,28.6449,28.6718,28.4124,28.484,192299.0
2020-03-23 13:30:00,31.87,31.87,31.53,31.6,205049.0,28.5019,28.5019,28.1978,28.2604,205049.0
2020-03-23 13:40:00,31.59,31.71,31.4,31.62,230720.0,28.2514,28.3588,28.0815,28.2783,230720.0
2020-03-23 13:50:00,31.62,31.68,31.23,31.31,202022.0,28.2783,28.3319,27.9295,28.001,202022.0
2020-03-23 14:00:00,31.33,31.34,30.89,30.94,228743.0,28.0189,28.0279,27.6254,27.6701,228743.0
2020-03-23 14:10:00,30.92,31.13,30.92,30.96,184245.0,27.6523,27.8401,27.6523,27.688,184245.0
2020-03-23 14:20:00,30.98,31.58,30.82,31.44,274831.0,27.7059,28.2425,27.5628,28.1173,274831.0
2020-03-23 14:30:00,31.45,31.48,31.16,31.28,211155.0,28.1262,28.1531,27.8669,27.9742,211155.0
2020-03-23 14:40:00,31.27,31.53,31.21,31.35,163646.0,27.9653,28.1978,27.9116,28.0368,163646.0
2020-03-23 14:50:00,31.34,31.34,31.05,31.09,147462.0,28.0279,28.0279,27.7685,27.8043,147462.0
2020-03-23 15:00:00,31.1,31.22,30.95,31.01,175771.0,27.8132,27.9205,27.6791,27.7327,175771.0
2020-03-23 15:10:00,31.01,31.33,30.99,31.19,174333.0,27.7327,28.0189,27.7149,27.8937,174333.0
2020-03-23 15:20:00,31.2,31.2,30.97,31.1,212639.0,27.9027,27.9027,27.697,27.8132,212639.0
2020-03-23 15:30:00,31.11,31.17,30.91,30.93,290759.0,27.8222,27.8758,27.6433,27.6612,290759.0
2020-03-23 15:40:00,30.94,31.04,30.79,30.8,421172.0,27.6701,27.7596,27.536,27.5449,421172.0
2020-03-23 15:50:00,30.8,31.63,30.77,31.08,1058866.0,27.5449,28.2872,27.5181,27.7953,1058866.0
2020-03-24 09:30:00,31.5,31.68,30.75,31.39,689234.0,28.171,28.3319,27.5002,28.0726,689234.0
2020-03-24 09:40:00,31.43,31.44,30.46,30.63,512893.0,28.1084,28.1173,27.2409,27.3929,512893.0
2020-03-24 09:50:00,30.63,30.68,29.78,29.96,651293.0,27.3929,27.4376,26.6327,26.7937,651293.0
2020-03-24 10:00:00,29.97,30.01,29.69,29.84,533564.0,26.8027,26.8384,26.5522,26.6864,533564.0
2020-03-24 10:10:00,29.85,30.15,29.75,30.13,440618.0,26.6953,26.9636,26.6059,26.9457,440618.0
2020-03-24 10:20:00,30.13,30.23,29.71,29.73,299673.0,26.9457,27.0352,26.5701,26.588,299673.0
2020-03-24 10:30:00,29.73,29.96,29.62,29.73,365350.0,26.588,26.7937,26.4896,26.588,365350.0
2020-03-24 10:40:00,29.73,30.19,29.72,29.78,281464.0,26.588,26.9994,26.5791,26.6327,281464.0
2020-03-24 10:50:00,29.78,30.14,29.66,30.04,241016.0,26.6327,26.9547,26.5254,26.8653,241016.0
2020-03-24 11:00:00,30.04,30.36,29.98,30.35,237248.0,26.8653,27.1514,26.8116,27.1425,237248.0
2020-03-24 11:10:00,30.33,30.73,30.19,30.27,318254.0,27.1246,27.4823,26.9994,27.0709,318254.0
2020-03-24 11:20:00,30.27,30.36,29.87,29.87,168432.0,27.0709,27.1514,26.7132,26.7132,168432.0
2020-03-24 11:30:00,29.89,30.04,29.42,29.98,386693.0,26.7311,26.8653,26.3108,26.8116,386693.0
2020-03-24 11:40:00,29.99,30.23,29.92,29.97,164817.0,26.8205,27.0352,26.7579,26.8027,164817.0
2020-03-24 11:50:00,29.98,30.16,29.94,30.1,154594.0,26.8116,26.9726,26.7758,26.9189,154594.0
2020-03-24 12:00:00,30.11,30.3,30.1,30.16,126411.0,26.9279,27.0978,26.9189,26.9726,126411.0
2020-03-24 12:10:00,30.17,30.44,30.14,30.34,190802.0,26.9815,27.223,26.9547,27.1335,190802.0
2020-03-24 12:20:00,30.34,30.47,30.07,30.41,163261.0,27.1335,27.2498,26.8921,27.1961,163261.0
2020-03-24 12:30:00,30.4,30.41,30.15,30.21,173195.0,27.1872,27.1961,26.9636,27.0173,173195.0
2020-03-24 12:40:00,30.21,30.26,30.01,30.03,148664.0,27.0173,27.062,26.8384,26.8563,148664.0
2020-03-24 12:50:00,30.04,30.09,29.73,29.74,202265.0,26.8653,26.91,26.588,26.597,202265.0
2020-03-24 13:00:00,29.74,30.11,29.7,29.93,206966.0,26.597,26.9279,26.5612,26.7669,206966.0
2020-03-24 13:10:00,29.93,30.1,29.81,29.99,141420.0,26.7669,26.9189,26.6596,26.8205,141420.0
2020-03-24 13:20:00,29.99,30.13,29.93,30.1,122130.0,26.8205,26.9457,26.7669,26.9189,122130.0
2020-03-24 13:30:00,30.09,30.22,30.05,30.19,180861.0,26.91,27.0262,26.8742,26.9994,180861.0
2020-03-24 13:40:00,30.19,30.21,29.91,29.96,253546.0,26.9994,27.0173,26.749,26.7937,253546.0
2020-03-24 13:50:00,29.96,29.98,29.57,29.6,266869.0,26.7937,26.8116,26.4449,26.4718,266869.0
2020-03-24 14:00:00,29.6,29.67,29.44,29.48,215252.0,26.4718,26.5344,26.3287,26.3644,215252.0
2020-03-24 14:10:00,29.49,29.93,29.42,29.72,256195.0,26.3734,26.7669,26.3108,26.5791,256195.0
2020-03-24 14:20:00,29.73,29.9,29.65,29.87,228705.0,26.588,26.74,26.5165,26.7132,228705.0
2020-03-24 14:30:00,29.87,29.98,29.77,29.88,163434.0,26.7132,26.8116,26.6238,26.7222,163434.0
2020-03-24 14:40:00,29.9,29.93,29.75,29.79,157426.0,26.74,26.7669,26.6059,26.6417,157426.0
2020-03-24 14:50:00,29.8,29.88,29.59,29.86,355707.0,26.6506,26.7222,26.4628,26.7043,355707.0
2020-03-24 15:00:00,29.85,29.93,29.75,29.88,162913.0,26.6953,26.7669,26.6059,26.7222,162913.0
2020-03-24 15:10:00,29.88,29.88,29.65,29.73,169990.0,26.7222,26.7222,26.5165,26.588,169990.0
2020-03-24 15:20:00,29.73,29.82,29.72,29.79,351804.0,26.588,26.6685,26.5791,26.6417,351804.0
2020-03-24 15:30:00,29.8,30.02,29.73,29.96,277801.0,26.6506,26.8474,26.588,26.7937,277801.0
2020-03-24 15:40:00,29.96,30.04,29.8,29.89,343147.0,26.7937,26.8653,26.6506,26.7311,343147.0
2020-03-24 15:50:00,29.9,30.24,29.88,30.14,1084418.0,26.74,27.0441,26.7222,26.9547,1084418.0
2020-03-25 09:30:00,29.99,30.19,29.01,30.13,873573.0,26.8205,26.9994,25.9441,26.9457,873573.0
2020-03-25 09:40:00,30.13,30.13,29.07,29.17,475044.0,26.9457,26.9457,25.9978,26.0872,475044.0
2020-03-25 09:50:00,29.19,29.43,28.82,28.91,595074.0,26.1051,26.3197,25.7742,25.8547,595074.0
2020-03-25 10:00:00,28.92,28.96,28.13,28.44,761218.0,25.8636,25.8994,25.1571,25.4343,761218.0
2020-03-25 10:10:00,28.42,28.47,28.08,28.43,349853.0,25.4165,25.4612,25.1124,25.4254,349853.0
2020-03-25 10:20:00,28.43,28.61,28.31,28.46,313914.0,25.4254,25.5864,25.3181,25.4522,313914.0
2020-03-25 10:30:00,28.45,28.55,28.16,28.54,306354.0,25.4433,25.5327,25.1839,25.5238,306354.0
2020-03-25 10:40:00,28.53,28.71,28.33,28.33,389863.0,25.5148,25.6758,25.336,25.336,389863.0
2020-03-25 10:50:00,28.33,28.75,28.27,28.66,316812.0,25.336,25.7116,25.2823,25.6311,316812.0
2020-03-25 11:00:00,28.67,28.73,28.56,28.67,318151.0,25.64,25.6937,25.5417,25.64,318151.0
2020-03-25 11:10:00,28.67,28.67,28.45,28.62,266529.0,25.64,25.64,25.4433,25.5953,266529.0
2020-03-25 11:20:00,28.62,28.66,28.44,28.58,212923.0,25.5953,25.6311,25.4343,25.5596,212923.0
2020-03-25 11:30:00,28.58,28.75,28.41,28.41,247228.0,25.5596,25.7116,25.4075,25.4075,247228.0
2020-03-25 11:40:00,28.41,28.62,28.23,28.54,620538.0,25.4075,25.5953,25.2465,25.5238,620538.0
2020-03-25 11:50:00,28.54,28.72,28.42,28.47,566632.0,25.5238,25.6848,25.4165,25.4612,566632.0
2020-03-25 12:00:00,28.48,28.56,28.37,28.48,290291.0,25.4701,25.5417,25.3717,25.4701,290291.0
2020-03-25 12:10:00,28.49,28.55,28.38,28.45,323972.0,25.4791,25.5327,25.3807,25.4433,323972.0
2020-03-25 12:20:00,28.45,28.5,28.16,28.16,320351.0,25.4433,25.488,25.1839,25.1839,320351.0
2020-03-25 12:30:00,28.15,28.48,28.11,28.45,492432.0,25.175,25.4701,25.1392,25.4433,492432.0
2020-03-25 12:40:00,28.45,28.6,28.31,28.53,344088.0,25.4433,25.5774,25.3181,25.5148,344088.0
2020-03-25 12:50:00,28.52,28.62,28.26,28.37,271322.0,25.5059,25.5953,25.2734,25.3717,271322.0
2020-03-25 13:00:00,28.38,28.5,28.31,28.39,252800.0,25.3807,25.488,25.3181,25.3896,252800.0
2020-03-25 13:10:00,28.38,28.56,28.35,28.55,274061.0,25.3807,25.5417,25.3539,25.5327,274061.0
2020-03-25 13:20:00,28.54,29.08,28.54,29.08,579541.0,25.5238,26.0067,25.5238,26.0067,579541.0
2020-03-25 13:30:00,29.07,29.11,28.94,29.0,290051.0,25.9978,26.0335,25.8815,25.9352,290051.0
2020-03-25 13:40:00,29.0,29.14,28.99,29.1,273627.0,25.9352,26.0604,25.9262,26.0246,273627.0
2020-03-25 13:50:00,29.1,29.1,28.82,28.92,461562.0,26.0246,26.0246,25.7742,25.8636,461562.0
2020-03-25 14:00:00,28.92,28.99,28.71,28.74,287549.0,25.8636,25.9262,25.6758,25.7026,287549.0
2020-03-25 14:10:00,28.75,28.96,28.58,28.94,441376.0,25.7116,25.8994,25.5596,25.8815,441376.0
2020-03-25 14:20:00,28.95,29.03,28.68,28.69,360062.0,25.8904,25.962,25.649,25.6579,360062.0
2020-03-25 14:30:00,28.69,28.83,28.54,28.82,423048.0,25.6579,25.7831,25.5238,25.7742,423048.0
2020-03-25 14:40:00,28.82,28.88,28.72,28.82,229159.0,25.7742,25.8278,25.6848,25.7742,229159.0
2020-03-25 14:50:00,28.84,28.86,28.55,28.6,445780.0,25.7921,25.81,25.5327,25.5774,445780.0
2020-03-25 15:00:00,28.6,28.88,28.56,28.8,354498.0,25.5774,25.8278,25.5417,25.7563,354498.0
2020-03-25 15:10:00,28.8,28.85,28.63,28.82,387025.0,25.7563,25.801,25.6043,25.7742,387025.0
2020-03-25 15:20:00,28.82,28.95,28.75,28.85,311658.0,25.7742,25.8904,25.7116,25.801,311658.0
2020-03-25 15:30:00,28.85,28.91,28.73,28.79,594824.0,25.801,25.8547,25.6937,25.7474,594824.0
2020-03-25 15:40:00,28.79,28.8,28.28,28.29,700128.0,25.7474,25.7563,25.2913,25.3002,700128.0
2020-03-25 15:50:00,28.29,28.3,27.82,27.94,1916267.0,25.3002,25.3091,24.8799,24.9872,1916267.0
2020-03-26 09:30:00,28.0,28.03,27.33,27.49,833511.0,25.0408,25.0677,24.4417,24.5847,833511.0
2020-03-26 09:40:00,27.51,28.27,27.45,28.07,1003563.0,24.6026,25.2823,24.549,25.1035,1003563.0
2020-03-26 09:50:00,28.07,28.5,28.07,28.48,723581.0,25.1035,25.488,25.1035,25.4701,723581.0
2020-03-26 10:00:00,28.48,28.5,28.16,28.26,395621.0,25.4701,25.488,25.1839,25.2734,395621.0
2020-03-26 10:10:00,28.25,28.44,28.05,28.27,357110.0,25.2644,25.4343,25.0856,25.2823,357110.0
2020-03-26 10:20:00,28.28,28.37,28.23,28.27,298043.0,25.2913,25.3717,25.2465,25.2823,298043.0
2020-03-26 10:30:00,28.28,28.32,28.06,28.18,245442.0,25.2913,25.327,25.0945,25.2018,245442.0
2020-03-26 10:40:00,28.18,28.23,27.84,27.9,338689.0,25.2018,25.2465,24.8978,24.9514,338689.0
2020-03-26 10:50:00,27.91,28.03,27.87,27.94,239393.0,24.9604,25.0677,24.9246,24.9872,239393.0
2020-03-26 11:00:00,27.96,28.0,27.74,27.77,238891.0,25.0051,25.0408,24.8083,24.8352,238891.0
2020-03-26 11:10:00,27.76,27.8,27.7,27.74,470892.0,24.8262,24.862,24.7726,24.8083,470892.0
2020-03-26 11:20:00,27.74,27.85,27.71,27.83,382403.0,24.8083,24.9067,24.7815,24.8888,382403.0
2020-03-26 11:30:00,27.83,27.87,27.68,27.78,399608.0,24.8888,24.9246,24.7547,24.8441,399608.0
2020-03-26 11:40:00,27.78,27.82,27.68,27.79,308195.0,24.8441,24.8799,24.7547,24.853,308195.0
2020-03-26 11:50:00,27.79,27.85,27.74,27.82,279272.0,24.853,24.9067,24.8083,24.8799,279272.0
2020-03-26 12:00:00,27.81,27.95,27.81,27.88,308692.0,24.8709,24.9961,24.8709,24.9335,308692.0
2020-03-26 12:10:00,27.88,28.02,27.84,28.01,427746.0,24.9335,25.0587,24.8978,25.0498,427746.0
2020-03-26 12:20:00,28.01,28.06,27.89,27.96,326237.0,25.0498,25.0945,24.9425,25.0051,326237.0
2020-03-26 12:30:00,27.97,28.0,27.88,27.99,257264.0,25.014,25.0408,24.9335,25.0319,257264.0
2020-03-26 12:40:00,27.99,28.02,27.86,27.94,363819.0,25.0319,25.0587,24.9156,24.9872,363819.0
2020-03-26 12:50:00,27.95,27.97,27.66,27.83,537295.0,24.9961,25.014,24.7368,24.8888,537295.0
2020-03-26 13:00:00,27.84,28.02,27.73,27.77,273092.0,24.8978,25.0587,24.7994,24.8352,273092.0
2020-03-26 13:10:00,27.77,27.95,27.72,27.93,287385.0,24.8352,24.9961,24.7904,24.9782,287385.0
2020-03-26 13:20:00,27.92,28.23,27.89,28.18,280750.0,24.9693,25.2465,24.9425,25.2018,280750.0
2020-03-26 13:30:00,28.17,28.47,28.05,28.47,476314.0,25.1929,25.4612,25.0856,25.4612,476314.0
2020-03-26 13:40:00,28.47,28.47,28.29,28.4,195992.0,25.4612,25.4612,25.3002,25.3986,195992.0
2020-03-26 13:50:00,28.4,28.4,28.23,28.3,249611.0,25.3986,25.3986,25.2465,25.3091,249611.0
2020-03-26 14:00:00,28.31,28.37,28.19,28.35,220241.0,25.3181,25.3717,25.2108,25.3539,220241.0
2020-03-26 14:10:00,28.36,28.42,28.14,28.16,330517.0,25.3628,25.4165,25.1661,25.1839,330517.0
2020-03-26 14:20:00,28.15,28.31,28.13,28.26,208310.0,25.175,25.3181,25.1571,25.2734,208310.0
2020-03-26 14:30:00,28.27,28.32,28.22,28.32,231097.0,25.2823,25.327,25.2376,25.327,231097.0
2020-03-26 14:40:00,28.32,28.4,28.29,28.32,200164.0,25.327,25.3986,25.3002,25.327,200164.0
2020-03-26 14:50:00,28.32,28.44,28.31,28.37,314050.0,25.327,25.4343,25.3181,25.3717,314050.0
2020-03-26 15:00:00,28.37,28.52,28.28,28.48,252913.0,25.3717,25.5059,25.2913,25.4701,252913.0
2020-03-26 15:10:00,28.48,28.52,28.38,28.52,535502.0,25.4701,25.5059,25.3807,25.5059,535502.0
2020-03-26 15:20:00,28.51,28.64,28.46,28.61,462612.0,25.4969,25.6132,25.4522,25.5864,462612.0
2020-03-26 15:30:00,28.61,28.84,28.46,28.56,563223.0,25.5864,25.7921,25.4522,25.5417,563223.0
2020-03-26 15:40:00,28.56,28.67,28.47,28.64,402231.0,25.5417,25.64,25.4612,25.6132,402231.0
2020-03-26 15:50:00,28.64,29.18,28.63,28.96,1266689.0,25.6132,26.0961,25.6043,25.8994,1266689.0
2020-03-27 09:30:00,29.29,29.9,28.9,29.55,628589.0,26.1945,26.74,25.8457,26.427,628589.0
2020-03-27 09:40:00,29.53,29.71,29.04,29.05,417284.0,26.4092,26.5701,25.9709,25.9799,417284.0
2020-03-27 09:50:00,29.05,29.1,28.55,28.72,390045.0,25.9799,26.0246,25.5327,25.6848,390045.0
2020-03-27 10:00:00,28.71,29.4,28.63,29.39,325346.0,25.6758,26.2929,25.6043,26.2839,325346.0
2020-03-27 10:10:00,29.4,29.52,29.25,29.34,575656.0,26.2929,26.4002,26.1587,26.2392,575656.0
2020-03-27 10:20:00,29.33,29.34,28.99,29.12,283409.0,26.2303,26.2392,25.9262,26.0425,283409.0
2020-03-27 10:30:00,29.12,29.29,28.91,29.11,548286.0,26.0425,26.1945,25.8547,26.0335,548286.0
2020-03-27 10:40:00,29.1,29.21,29.08,29.16,126497.0,26.0246,26.123,26.0067,26.0783,126497.0
2020-03-27 10:50:00,29.16,29.4,29.12,29.38,215032.0,26.0783,26.2929,26.0425,26.275,215032.0
2020-03-27 11:00:00,29.38,29.56,29.15,29.18,273857.0,26.275,26.436,26.0693,26.0961,273857.0
2020-03-27 11:10:00,29.18,29.23,29.1,29.18,142125.0,26.0961,26.1409,26.0246,26.0961,142125.0
2020-03-27 11:20:00,29.17,29.38,29.0,29.38,208620.0,26.0872,26.275,25.9352,26.275,208620.0
2020-03-27 11:30:00,29.38,29.65,29.38,29.48,234567.0,26.275,26.5165,26.275,26.3644,234567.0
2020-03-27 11:40:00,29.48,29.51,29.24,29.34,313536.0,26.3644,26.3913,26.1498,26.2392,313536.0
2020-03-27 11:50:00,29.35,29.38,29.14,29.18,159321.0,26.2482,26.275,26.0604,26.0961,159321.0
2020-03-27 12:00:00,29.17,29.19,29.02,29.16,177913.0,26.0872,26.1051,25.9531,26.0783,177913.0
2020-03-27 12:10:00,29.16,29.27,29.1,29.21,116568.0,26.0783,26.1766,26.0246,26.123,116568.0
2020-03-27 12:20:00,29.22,29.28,29.17,29.22,179987.0,26.1319,26.1856,26.0872,26.1319,179987.0
2020-03-27 12:30:00,29.22,29.27,29.15,29.21,125716.0,26.1319,26.1766,26.0693,26.123,125716.0
2020-03-27 12:40:00,29.21,29.43,29.21,29.3,345701.0,26.123,26.3197,26.123,26.2035,345701.0
2020-03-27 12:50:00,29.3,29.33,29.2,29.33,106374.0,26.2035,26.2303,26.114,26.2303,106374.0
2020-03-27 13:00:00,29.34,29.4,29.27,29.33,450189.0,26.2392,26.2929,26.1766,26.2303,450189.0
2020-03-27 13:10:00,29.34,29.43,29.21,29.21,185664.0,26.2392,26.3197,26.123,26.123,185664.0
2020-03-27 13:20:00,29.22,29.22,29.07,29.09,234638.0,26.1319,26.1319,25.9978,26.0157,234638.0
2020-03-27 13:30:00,29.09,29.21,29.0,29.2,258633.0,26.0157,26.123,25.9352,26.114,258633.0
2020-03-27 13:40:00,29.2,29.23,29.08,29.19,325975.0,26.114,26.1409,26.0067,26.1051,325975.0
2020-03-27 13:50:00,29.19,29.23,29.12,29.19,149251.0,26.1051,26.1409,26.0425,26.1051,149251.0
2020-03-27 14:00:00,29.19,29.38,29.13,29.32,297549.0,26.1051,26.275,26.0514,26.2213,297549.0
2020-03-27 14:10:00,29.32,29.35,29.23,29.24,192484.0,26.2213,26.2482,26.1409,26.1498,192484.0
2020-03-27 14:20:00,29.25,29.3,29.2,29.22,138898.0,26.1587,26.2035,26.114,26.1319,138898.0
2020-03-27 14:30:00,29.22,29.4,29.2,29.35,119155.0,26.1319,26.2929,26.114,26.2482,119155.0
2020-03-27 14:40:00,29.35,29.36,29.24,29.3,101361.0,26.2482,26.2571,26.1498,26.2035,101361.0
2020-03-27 14:50:00,29.3,29.4,29.23,29.4,121538.0,26.2035,26.2929,26.1409,26.2929,121538.0
2020-03-27 15:00:00,29.39,29.48,29.33,29.46,376622.0,26.2839,26.3644,26.2303,26.3465,376622.0
2020-03-27 15:10:00,29.45,29.47,29.34,29.4,226788.0,26.3376,26.3555,26.2392,26.2929,226788.0
2020-03-27 15:20:00,29.39,29.68,29.37,29.6,298510.0,26.2839,26.5433,26.2661,26.4718,298510.0
2020-03-27 15:30:00,29.59,29.59,29.37,29.4,294616.0,26.4628,26.4628,26.2661,26.2929,294616.0
2020-03-27 15:40:00,29.38,29.44,29.21,29.28,254973.0,26.275,26.3287,26.123,26.1856,254973.0
2020-03-27 15:50:00,29.28,29.29,29.01,29.14,677789.0,26.1856,26.1945,25.9441,26.0604,677789.0
2020-03-30 09:30:00,30.0,30.36,29.82,29.93,610843.0,26.8295,27.1514,26.6685,26.7669,610843.0
2020-03-30 09:40:00,29.95,29.99,29.62,29.71,220399.0,26.7848,26.8205,26.4896,26.5701,220399.0
2020-03-30 09:50:00,29.71,29.87,29.6,29.75,171687.0,26.5701,26.7132,26.4718,26.6059,171687.0
2020-03-30 10:00:00,29.76,30.1,29.63,29.89,278646.0,26.6148,26.9189,26.4986,26.7311,278646.0
2020-03-30 10:10:00,29.89,30.1,29.85,30.1,221496.0,26.7311,26.9189,26.6953,26.9189,221496.0
2020-03-30 10:20:00,30.1,30.14,29.56,29.69,227784.0,26.9189,26.9547,26.436,26.5522,227784.0
2020-03-30 10:30:00,29.67,29.84,29.61,29.74,225238.0,26.5344,26.6864,26.4807,26.597,225238.0
2020-03-30 10:40:00,29.74,29.8,29.56,29.63,171732.0,26.597,26.6506,26.436,26.4986,171732.0
2020-03-30 10:50:00,29.63,29.8,29.57,29.73,174017.0,26.4986,26.6506,26.4449,26.588,174017.0
2020-03-30 11:00:00,29.74,29.94,29.66,29.84,202669.0,26.597,26.7758,26.5254,26.6864,202669.0
2020-03-30 11:10:00,29.85,29.87,29.78,29.79,145247.0,26.6953,26.7132,26.6327,26.6417,145247.0
2020-03-30 11:20:00,29.78,29.84,29.67,29.73,139602.0,26.6327,26.6864,26.5344,26.588,139602.0
2020-03-30 11:30:00,29.74,29.75,29.62,29.69,143457.0,26.597,26.6059,26.4896,26.5522,143457.0
2020-03-30 11:40:00,29.69,29.77,29.65,29.68,203170.0,26.5522,26.6238,26.5165,26.5433,203170.0
2020-03-30 11:50:00,29.68,29.85,29.66,29.76,138084.0,26.5433,26.6953,26.5254,26.6148,138084.0
2020-03-30 12:00:00,29.76,29.85,29.66,29.78,259099.0,26.6148,26.6953,26.5254,26.6327,259099.0
2020-03-30 12:10:00,29.78,29.84,29.71,29.77,197451.0,26.6327,26.6864,26.5701,26.6238,197451.0
2020-03-30 12:20:00,29.76,29.78,29.65,29.71,245217.0,26.6148,26.6327,26.5165,26.5701,245217.0
2020-03-30 12:30:00,29.7,29.74,29.61,29.67,333616.0,26.5612,26.597,26.4807,26.5344,333616.0
2020-03-30 12:40:00,29.68,29.73,29.54,29.55,161916.0,26.5433,26.588,26.4181,26.427,161916.0
2020-03-30 12:50:00,29.56,29.62,29.44,29.48,209354.0,26.436,26.4896,26.3287,26.3644,209354.0
2020-03-30 13:00:00,29.47,29.51,29.41,29.46,175519.0,26.3555,26.3913,26.3018,26.3465,175519.0
2020-03-30 13:10:00,29.46,29.5,29.39,29.5,199079.0,26.3465,26.3823,26.2839,26.3823,199079.0
2020-03-30 13:20:00,29.5,29.5,29.34,29.35,194863.0,26.3823,26.3823,26.2392,26.2482,194863.0
2020-03-30 13:30:00,29.35,29.37,29.21,29.3,254727.0,26.2482,26.2661,26.123,26.2035,254727.0
2020-03-30 13:40:00,29.3,29.38,29.21,29.35,561858.0,26.2035,26.275,26.123,26.2482,561858.0
2020-03-30 13:50:00,29.35,29.49,29.12,29.46,494999.0,26.2482,26.3734,26.0425,26.3465,494999.0
2020-03-30 14:00:00,29.45,29.63,29.42,29.5,207282.0,26.3376,26.4986,26.3108,26.3823,207282.0
2020-03-30 14:10:00,29.49,29.59,29.34,29.54,376811.0,26.3734,26.4628,26.2392,26.4181,376811.0
2020-03-30 14:20:00,29.53,29.63,29.42,29.61,265196.0,26.4092,26.4986,26.3108,26.4807,265196.0
2020-03-30 14:30:00,29.6,29.82,29.59,29.71,309819.0,26.4718,26.6685,26.4628,26.5701,309819.0
2020-03-30 14:40:00,29.71,29.9,29.7,29.86,190995.0,26.5701,26.74,26.5612,26.7043,190995.0
2020-03-30 14:50:00,29.86,29.91,29.8,29.82,130831.0,26.7043,26.749,26.6506,26.6685,130831.0
2020-03-30 15:00:00,29.82,30.01,29.78,29.94,181028.0,26.6685,26.8384,26.6327,26.7758,181028.0
2020-03-30 15:10:00,29.93,30.0,29.7,29.8,476637.0,26.7669,26.8295,26.5612,26.6506,476637.0
2020-03-30 15:20:00,29.8,29.85,29.62,29.75,199654.0,26.6506,26.6953,26.4896,26.6059,199654.0
2020-03-30 15:30:00,29.75,29.85,29.59,29.7,279967.0,26.6059,26.6953,26.4628,26.5612,279967.0
2020-03-30 15:40:00,29.69,29.89,29.67,29.82,577848.0,26.5522,26.7311,26.5344,26.6685,577848.0
2020-03-30 15:50:00,29.81,29.83,29.52,29.65,970176.0,26.6596,26.6774,26.4002,26.5165,970176.0
2020-03-31 09:30:00,29.58,29.64,29.1,29.15,538037.0,26.4539,26.5075,26.0246,26.0693,538037.0
2020-03-31 09:40:00,29.16,29.8,29.15,29.64,809928.0,26.0783,26.6506,26.0693,26.5075,809928.0
2020-03-31 09:50:00,29.68,29.78,29.54,29.7,405710.0,26.5433,26.6327,26.4181,26.5612,405710.0
2020-03-31 10:00:00,29.7,29.92,29.68,29.74,327065.0,26.5612,26.7579,26.5433,26.597,327065.0
2020-03-31 10:10:00,29.76,29.83,29.7,29.82,315901.0,26.6148,26.6774,26.5612,26.6685,315901.0
2020-03-31 10:20:00,29.82,29.9,29.73,29.82,325107.0,26.6685,26.74,26.588,26.6685,325107.0
2020-03-31 10:30:00,29.81,29.85,29.74,29.8,185787.0,26.6596,26.6953,26.597,26.6506,185787.0
2020-03-31 10:40:00,29.8,29.82,29.72,29.77,206279.0,26.6506,26.6685,26.5791,26.6238,206279.0
2020-03-31 10:50:00,29.77,29.9,29.75,29.86,140420.0,26.6238,26.74,26.6059,26.7043,140420.0
2020-03-31 11:00:00,29.86,29.87,29.67,29.75,236049.0,26.7043,26.7132,26.5344,26.6059,236049.0
2020-03-31 11:10:00,29.75,29.78,29.7,29.74,145106.0,26.6059,26.6327,26.5612,26.597,145106.0
2020-03-31 11:20:00,29.74,29.76,29.64,29.71,179782.0,26.597,26.6148,26.5075,26.5701,179782.0
2020-03-31 11:30:00,29.71,29.82,29.69,29.8,246899.0,26.5701,26.6685,26.5522,26.6506,246899.0
2020-03-31 11:40:00,29.8,29.91,29.7,29.85,459090.0,26.6506,26.749,26.5612,26.6953,459090.0
2020-03-31 11:50:00,29.86,29.91,29.78,29.83,233803.0,26.7043,26.749,26.6327,26.6774,233803.0
2020-03-31 12:00:00,29.83,29.85,29.71,29.76,100536.0,26.6774,26.6953,26.5701,26.6148,100536.0
2020-03-31 12:10:00,29.76,29.8,29.69,29.75,212026.0,26.6148,26.6506,26.5522,26.6059,212026.0
2020-03-31 12:20:00,29.75,29.8,29.63,29.65,216166.0,26.6059,26.6506,26.4986,26.5165,216166.0
2020-03-31 12:30:00,29.66,29.66,29.36,29.47,313881.0,26.5254,26.5254,26.2571,26.3555,313881.0
2020-03-31 12:40:00,29.5,29.71,29.4,29.62,180944.0,26.3823,26.5701,26.2929,26.4896,180944.0
2020-03-31 12:50:00,29.63,29.78,29.63,29.7,188647.0,26.4986,26.6327,26.4986,26.5612,188647.0
2020-03-31 13:00:00,29.7,29.78,29.65,29.72,132787.0,26.5612,26.6327,26.5165,26.5791,132787.0
2020-03-31 13:10:00,29.72,29.8,29.64,29.74,152831.0,26.5791,26.6506,26.5075,26.597,152831.0
2020-03-31 13:20:00,29.73,29.78,29.68,29.71,169168.0,26.588,26.6327,26.5433,26.5701,169168.0
2020-03-31 13:30:00,29.72,29.89,29.7,29.85,293427.0,26.5791,26.7311,26.5612,26.6953,293427.0
2020-03-31 13:40:00,29.85,29.92,29.79,29.87,253164.0,26.6953,26.7579,26.6417,26.7132,253164.0
2020-03-31 13:50:00,29.87,29.91,29.84,29.87,164287.0,26.7132,26.749,26.6864,26.7132,164287.0
2020-03-31 14:00:00,29.87,29.91,29.83,29.88,185152.0,26.7132,26.749,26.6774,26.7222,185152.0
2020-03-31 14:10:00,29.87,29.88,29.74,29.8,129217.0,26.7132,26.7222,26.597,26.6506,129217.0
2020-03-31 14:20:00,29.81,29.83,29.75,29.8,189992.0,26.6596,26.6774,26.6059,26.6506,189992.0
2020-03-31 14:30:00,29.8,30.11,29.75,30.05,381216.0,26.6506,26.9279,26.6059,26.8742,381216.0
2020-03-31 14:40:00,30.04,30.1,29.93,29.95,266972.0,26.8653,26.9189,26.7669,26.7848,266972.0
2020-03-31 14:50:00,29.95,30.07,29.93,29.98,287160.0,26.7848,26.8921,26.7669,26.8116,287160.0
2020-03-31 15:00:00,29.98,30.01,29.93,29.97,257168.0,26.8116,26.8384,26.7669,26.8027,257168.0
2020-03-31 15:10:00,29.96,29.97,29.8,29.92,186951.0,26.7937,26.8027,26.6506,26.7579,186951.0
2020-03-31 15:20:00,29.91,29.95,29.8,29.9,182046.0,26.749,26.7848,26.6506,26.74,182046.0
2020-03-31 15:30:00,29.91,30.0,29.9,29.98,348815.0,26.749,26.8295,26.74,26.8116,348815.0
2020-03-31 15:40:00,29.98,30.0,29.86,29.88,426242.0,26.8116,26.8295,26.7043,26.7222,426242.0
2020-03-31 15:50:00,29.89,30.26,29.88,30.15,1369635.0,26.7311,27.062,26.7222,26.9636,1369635.0
2020-04-01 09:30:00,30.3,30.62,29.88,30.14,791557.0,27.0978,27.384,26.7222,26.9547,791557.0
2020-04-01 09:40:00,30.14,30.24,29.83,30.23,311989.0,26.9547,27.0441,26.6774,27.0352,311989.0
2020-04-01 09:50:00,30.23,30.86,30.23,30.86,482816.0,27.0352,27.5986,27.0352,27.5986,482816.0
2020-04-01 10:00:00,30.82,31.21,30.75,31.09,638657.0,27.5628,27.9116,27.5002,27.8043,638657.0
2020-04-01 10:10:00,31.09,31.25,31.06,31.13,415900.0,27.8043,27.9474,27.7775,27.8401,415900.0
2020-04-01 10:20:00,31.13,31.36,30.89,31.32,436022.0,27.8401,28.0457,27.6254,28.01,436022.0
2020-04-01 10:30:00,31.31,31.63,31.2,31.63,460866.0,28.001,28.2872,27.9027,28.2872,460866.0
2020-04-01 10:40:00,31.64,31.78,31.47,31.58,425050.0,28.2962,28.4214,28.1441,28.2425,425050.0
2020-04-01 10:50:00,31.58,31.75,31.41,31.73,342502.0,28.2425,28.3945,28.0905,28.3766,342502.0
2020-04-01 11:00:00,31.73,31.73,31.52,31.64,272203.0,28.3766,28.3766,28.1888,28.2962,272203.0
2020-04-01 11:10:00,31.66,31.67,31.43,31.62,293345.0,28.314,28.323,28.1084,28.2783,293345.0
2020-04-01 11:20:00,31.62,31.62,31.48,31.52,229719.0,28.2783,28.2783,28.1531,28.1888,229719.0
2020-04-01 11:30:00,31.51,31.56,31.26,31.3,293896.0,28.1799,28.2246,27.9563,27.9921,293896.0
2020-04-01 11:40:00,31.3,31.3,30.94,30.94,333285.0,27.9921,27.9921,27.6701,27.6701,333285.0
2020-04-01 11:50:00,30.94,31.2,30.94,31.19,411773.0,27.6701,27.9027,27.6701,27.8937,411773.0
2020-04-01 12:00:00,31.19,31.2,30.87,30.98,443279.0,27.8937,27.9027,27.6075,27.7059,443279.0
2020-04-01 12:10:00,30.98,31.06,30.84,30.99,794948.0,27.7059,27.7775,27.5807,27.7149,794948.0
2020-04-01 12:20:00,30.99,31.05,30.9,30.93,549090.0,27.7149,27.7685,27.6344,27.6612,549090.0
2020-04-01 12:30:00,30.93,31.05,30.75,30.77,291530.0,27.6612,27.7685,27.5002,27.5181,291530.0
2020-04-01 12:40:00,30.78,30.9,30.72,30.75,145037.0,27.527,27.6344,27.4734,27.5002,145037.0
2020-04-01 12:50:00,30.76,30.98,30.72,30.95,148851.0,27.5092,27.7059,27.4734,27.6791,148851.0
2020-04-01 13:00:00,30.94,30.96,30.83,30.87,146254.0,27.6701,27.688,27.5718,27.6075,146254.0
2020-04-01 13:10:00,30.87,30.91,30.71,30.86,162803.0,27.6075,27.6433,27.4644,27.5986,162803.0
2020-04-01 13:20:00,30.87,30.91,30.81,30.82,114622.0,27.6075,27.6433,27.5539,27.5628,114622.0
2020-04-01 13:30:00,30.83,30.86,30.68,30.73,155422.0,27.5718,27.5986,27.4376,27.4823,155422.0
2020-04-01 13:40:00,30.75,30.8,30.7,30.77,150200.0,27.5002,27.5449,27.4555,27.5181,150200.0
2020-04-01 13:50:00,30.76,30.81,30.72,30.79,193880.0,27.5092,27.5539,27.4734,27.536,193880.0
2020-04-01 14:00:00,30.79,30.99,30.78,30.81,198846.0,27.536,27.7149,27.527,27.5539,198846.0
2020-04-01 14:10:00,30.81,30.84,30.73,30.77,253507.0,27.5539,27.5807,27.4823,27.5181,253507.0
2020-04-01 14:20:00,30.77,30.84,30.73,30.79,696043.0,27.5181,27.5807,27.4823,27.536,696043.0
2020-04-01 14:30:00,30.79,30.8,30.65,30.75,191021.0,27.536,27.5449,27.4108,27.5002,191021.0
2020-04-01 14:40:00,30.75,30.76,30.62,30.65,204866.0,27.5002,27.5092,27.384,27.4108,204866.0
2020-04-01 14:50:00,30.64,30.69,30.45,30.49,254179.0,27.4018,27.4466,27.2319,27.2677,254179.0
2020-04-01 15:00:00,30.49,30.58,30.45,30.5,254098.0,27.2677,27.3482,27.2319,27.2766,254098.0
2020-04-01 15:10:00,30.5,30.56,30.46,30.54,237540.0,27.2766,27.3303,27.2409,27.3124,237540.0
2020-04-01 15:20:00,30.55,30.56,30.45,30.51,189646.0,27.3214,27.3303,27.2319,27.2856,189646.0
2020-04-01 15:30:00,30.51,30.52,30.41,30.42,356284.0,27.2856,27.2945,27.1961,27.2051,356284.0
2020-04-01 15:40:00,30.42,30.59,30.29,30.53,422319.0,27.2051,27.3571,27.0888,27.3035,422319.0
2020-04-01 15:50:00,30.53,30.61,30.42,30.49,1037404.0,27.3035,27.375,27.2051,27.2677,1037404.0
2020-04-02 09:30:00,30.23,30.38,29.85,29.95,456913.0,27.0352,27.1693,26.6953,26.7848,456913.0
2020-04-02 09:40:00,29.94,30.1,29.94,30.08,312535.0,26.7758,26.9189,26.7758,26.901,312535.0
2020-04-02 09:50:00,30.07,30.46,30.07,30.34,763174.0,26.8921,27.2409,26.8921,27.1335,763174.0
2020-04-02 10:00:00,30.36,30.46,30.31,30.42,302015.0,27.1514,27.2409,27.1067,27.2051,302015.0
2020-04-02 10:10:00,30.43,30.45,30.26,30.3,293698.0,27.214,27.2319,27.062,27.0978,293698.0
2020-04-02 10:20:00,30.29,30.46,30.22,30.44,434558.0,27.0888,27.2409,27.0262,27.223,434558.0
2020-04-02 10:30:00,30.44,30.6,30.42,30.53,455732.0,27.223,27.3661,27.2051,27.3035,455732.0
2020-04-02 10:40:00,30.53,30.53,30.4,30.43,239915.0,27.3035,27.3035,27.1872,27.214,239915.0
2020-04-02 10:50:00,30.43,30.51,30.43,30.5,1426532.0,27.214,27.2856,27.214,27.2766,1426532.0
2020-04-02 11:00:00,30.5,30.6,30.47,30.56,756954.0,27.2766,27.3661,27.2498,27.3303,756954.0
2020-04-02 11:10:00,30.56,30.65,30.46,30.61,375908.0,27.3303,27.4108,27.2409,27.375,375908.0
2020-04-02 11:20:00,30.6,30.65,30.44,30.62,256626.0,27.3661,27.4108,27.223,27.384,256626.0
2020-04-02 11:30:00,30.61,30.69,30.58,30.66,796854.0,27.375,27.4466,27.3482,27.4197,796854.0
2020-04-02 11:40:00,30.66,30.67,30.64,30.65,295433.0,27.4197,27.4287,27.4018,27.4108,295433.0
2020-04-02 11:50:00,30.65,30.75,30.64,30.67,252330.0,27.4108,27.5002,27.4018,27.4287,252330.0
2020-04-02 12:00:00,30.68,30.7,30.6,30.62,177447.0,27.4376,27.4555,27.3661,27.384,177447.0
2020-04-02 12:10:00,30.61,30.68,30.6,30.63,160724.0,27.375,27.4376,27.3661,27.3929,160724.0
2020-04-02 12:20:00,30.63,30.68,30.53,30.56,142118.0,27.3929,27.4376,27.3035,27.3303,142118.0
2020-04-02 12:30:00,30.56,30.62,30.51,30.61,97431.0,27.3303,27.384,27.2856,27.375,97431.0
2020-04-02 12:40:00,30.6,30.7,30.56,30.7,92491.0,27.3661,27.4555,27.3303,27.4555,92491.0
2020-04-02 12:50:00,30.7,30.75,30.66,30.73,96799.0,27.4555,27.5002,27.4197,27.4823,96799.0
2020-04-02 13:00:00,30.73,30.73,30.65,30.66,115054.0,27.4823,27.4823,27.4108,27.4197,115054.0
2020-04-02 13:10:00,30.66,30.68,30.58,30.6,141650.0,27.4197,27.4376,27.3482,27.3661,141650.0
2020-04-02 13:20:00,30.59,30.72,30.59,30.63,160678.0,27.3571,27.4734,27.3571,27.3929,160678.0
2020-04-02 13:30:00,30.64,30.75,30.58,30.73,132501.0,27.4018,27.5002,27.3482,27.4823,132501.0
2020-04-02 13:40:00,30.73,30.85,30.72,30.79,183617.0,27.4823,27.5896,27.4734,27.536,183617.0
2020-04-02 13:50:00,30.79,30.83,30.78,30.8,758148.0,27.536,27.5718,27.527,27.5449,758148.0
2020-04-02 14:00:00,30.79,30.82,30.66,30.71,151794.0,27.536,27.5628,27.4197,27.4644,151794.0
2020-04-02 14:10:00,30.71,30.88,30.68,30.79,173074.0,27.4644,27.6165,27.4376,27.536,173074.0
2020-04-02 14:20:00,30.8,31.14,30.78,31.13,299691.0,27.5449,27.849,27.527,27.8401,299691.0
2020-04-02 14:30:00,31.12,31.13,30.88,30.99,358275.0,27.8311,27.8401,27.6165,27.7149,358275.0
2020-04-02 14:40:00,30.99,30.99,30.74,30.77,173290.0,27.7149,27.7149,27.4913,27.5181,173290.0
2020-04-02 14:50:00,30.77,30.98,30.75,30.97,170912.0,27.5181,27.7059,27.5002,27.697,170912.0
2020-04-02 15:00:00,30.96,30.98,30.79,30.85,161710.0,27.688,27.7059,27.536,27.5896,161710.0
2020-04-02 15:10:00,30.85,30.86,30.75,30.83,256239.0,27.5896,27.5986,27.5002,27.5718,256239.0
2020-04-02 15:20:00,30.83,30.85,30.65,30.77,330544.0,27.5718,27.5896,27.4108,27.5181,330544.0
2020-04-02 15:30:00,30.77,30.8,30.65,30.76,369653.0,27.5181,27.5449,27.4108,27.5092,369653.0
2020-04-02 15:40:00,30.77,31.23,30.76,31.09,752214.0,27.5181,27.9295,27.5092,27.8043,752214.0
2020-04-02 15:50:00,31.09,31.99,31.09,31.6,2561014.0,27.8043,28.6092,27.8043,28.2604,2561014.0
2020-04-03 09:30:00,31.61,32.68,31.6,32.63,733469.0,28.2693,29.2262,28.2604,29.1815,733469.0
2020-04-03 09:40:00,32.62,32.82,32.42,32.8,381769.0,29.1726,29.3515,28.9937,29.3336,381769.0
2020-04-03 09:50:00,32.8,32.84,32.55,32.57,358030.0,29.3336,29.3693,29.11,29.1279,358030.0
2020-04-03 10:00:00,32.58,32.73,32.43,32.71,345681.0,29.1368,29.271,29.0027,29.2531,345681.0
2020-04-03 10:10:00,32.71,32.79,32.45,32.55,415646.0,29.2531,29.3246,29.0206,29.11,415646.0
2020-04-03 10:20:00,32.54,32.58,32.3,32.45,712982.0,29.101,29.1368,28.8864,29.0206,712982.0
2020-04-03 10:30:00,32.46,32.61,32.29,32.51,384820.0,29.0295,29.1636,28.8775,29.0742,384820.0
2020-04-03 10:40:00,32.51,32.61,32.38,32.45,266455.0,29.0742,29.1636,28.958,29.0206,266455.0
2020-04-03 10:50:00,32.45,32.65,32.38,32.64,231651.0,29.0206,29.1994,28.958,29.1905,231651.0
2020-04-03 11:00:00,32.64,32.7,32.55,32.64,168444.0,29.1905,29.2441,29.11,29.1905,168444.0
2020-04-03 11:10:00,32.62,32.67,32.27,32.35,207319.0,29.1726,29.2173,28.8596,28.9311,207319.0
2020-04-03 11:20:00,32.34,32.36,32.08,32.11,241524.0,28.9222,28.9401,28.6897,28.7165,241524.0
2020-04-03 11:30:00,32.1,32.33,32.02,32.21,323612.0,28.7075,28.9132,28.636,28.8059,323612.0
2020-04-03 11:40:00,32.2,32.36,32.15,32.34,322336.0,28.797,28.9401,28.7523,28.9222,322336.0
2020-04-03 11:50:00,32.34,32.54,32.28,32.5,223996.0,28.9222,29.101,28.8685,29.0653,223996.0
2020-04-03 12:00:00,32.5,32.59,32.33,32.43,196226.0,29.0653,29.1458,28.9132,29.0027,196226.0
2020-04-03 12:10:00,32.42,32.47,32.28,32.34,146400.0,28.9937,29.0384,28.8685,28.9222,146400.0
2020-04-03 12:20:00,32.34,32.39,32.27,32.34,290873.0,28.9222,28.9669,28.8596,28.9222,290873.0
2020-04-03 12:30:00,32.34,32.51,32.3,32.43,218158.0,28.9222,29.0742,28.8864,29.0027,218158.0
2020-04-03 12:40:00,32.43,32.44,32.27,32.28,165321.0,29.0027,29.0116,28.8596,28.8685,165321.0
2020-04-03 12:50:00,32.28,32.4,32.24,32.4,116470.0,28.8685,28.9758,28.8327,28.9758,116470.0
2020-04-03 13:00:00,32.39,32.48,32.32,32.45,180404.0,28.9669,29.0474,28.9043,29.0206,180404.0
2020-04-03 13:10:00,32.44,32.47,32.3,32.32,211806.0,29.0116,29.0384,28.8864,28.9043,211806.0
2020-04-03 13:20:00,32.32,32.41,32.14,32.17,187528.0,28.9043,28.9848,28.7433,28.7701,187528.0
2020-04-03 13:30:00,32.16,32.21,32.04,32.09,222919.0,28.7612,28.8059,28.6539,28.6986,222919.0
2020-04-03 13:40:00,32.09,32.22,32.05,32.08,175297.0,28.6986,28.8149,28.6628,28.6897,175297.0
2020-04-03 13:50:00,32.08,32.09,31.95,32.02,181109.0,28.6897,28.6986,28.5734,28.636,181109.0
2020-04-03 14:00:00,32.02,32.06,31.84,31.9,216913.0,28.636,28.6718,28.475,28.5287,216913.0
2020-04-03 14:10:00,31.91,32.11,31.86,31.89,335123.0,28.5376,28.7165,28.4929,28.5197,335123.0
2020-04-03 14:20:00,31.88,32.0,31.86,31.99,191801.0,28.5108,28.6181,28.4929,28.6092,191801.0
2020-04-03 14:30:00,32.0,32.04,31.89,31.94,256159.0,28.6181,28.6539,28.5197,28.5645,256159.0
2020-04-03 14:40:00,31.94,32.0,31.83,31.98,170996.0,28.5645,28.6181,28.4661,28.6002,170996.0
2020-04-03 14:50:00,31.97,32.23,31.97,32.2,289568.0,28.5913,28.8238,28.5913,28.797,289568.0
2020-04-03 15:00:00,32.2,32.3,31.96,32.0,387332.0,28.797,28.8864,28.5823,28.6181,387332.0
2020-04-03 15:10:00,31.99,32.04,31.94,31.96,329667.0,28.6092,28.6539,28.5645,28.5823,329667.0
2020-04-03 15:20:00,31.97,32.07,31.91,32.01,338384.0,28.5913,28.6807,28.5376,28.6271,338384.0
2020-04-03 15:30:00,32.01,32.07,31.93,31.99,389090.0,28.6271,28.6807,28.5555,28.6092,389090.0
2020-04-03 15:40:00,32.0,32.07,31.96,32.05,321486.0,28.6181,28.6807,28.5823,28.6628,321486.0
2020-04-03 15:50:00,32.08,32.35,32.06,32.29,841427.0,28.6897,28.9311,28.6718,28.8775,841427.0
2020-04-06 09:30:00,32.3,32.3,31.28,31.68,1013712.0,28.8864,28.8864,27.9742,28.3319,1013712.0
2020-04-06 09:40:00,31.66,31.96,31.58,31.94,441187.0,28.314,28.5823,28.2425,28.5645,441187.0
2020-04-06 09:50:00,31.94,32.43,31.89,32.29,403799.0,28.5645,29.0027,28.5197,28.8775,403799.0
2020-04-06 10:00:00,32.3,32.33,31.87,31.9,379450.0,28.8864,28.9132,28.5019,28.5287,379450.0
2020-04-06 10:10:00,31.9,31.96,31.78,31.83,299539.0,28.5287,28.5823,28.4214,28.4661,299539.0
2020-04-06 10:20:00,31.83,31.86,31.63,31.82,285764.0,28.4661,28.4929,28.2872,28.4571,285764.0
2020-04-06 10:30:00,31.82,32.08,31.82,32.05,314039.0,28.4571,28.6897,28.4571,28.6628,314039.0
2020-04-06 10:40:00,32.05,32.12,31.9,31.96,192605.0,28.6628,28.7254,28.5287,28.5823,192605.0
2020-04-06 10:50:00,31.96,31.96,31.75,31.95,169044.0,28.5823,28.5823,28.3945,28.5734,169044.0
2020-04-06 11:00:00,31.96,32.05,31.94,31.96,254405.0,28.5823,28.6628,28.5645,28.5823,254405.0
2020-04-06 11:10:00,31.97,32.0,31.92,31.98,161571.0,28.5913,28.6181,28.5466,28.6002,161571.0
2020-04-06 11:20:00,31.98,32.03,31.93,31.99,160702.0,28.6002,28.6449,28.5555,28.6092,160702.0
2020-04-06 11:30:00,32.0,32.02,31.76,31.83,230341.0,28.6181,28.636,28.4035,28.4661,230341.0
2020-04-06 11:40:00,31.84,31.99,31.83,31.99,243281.0,28.475,28.6092,28.4661,28.6092,243281.0
2020-04-06 11:50:00,32.0,32.02,31.83,31.97,178302.0,28.6181,28.636,28.4661,28.5913,178302.0
2020-04-06 12:00:00,31.98,32.05,31.93,32.02,218134.0,28.6002,28.6628,28.5555,28.636,218134.0
2020-04-06 12:10:00,32.01,32.17,31.98,32.15,176093.0,28.6271,28.7701,28.6002,28.7523,176093.0
2020-04-06 12:20:00,32.15,32.25,32.04,32.05,173698.0,28.7523,28.8417,28.6539,28.6628,173698.0
2020-04-06 12:30:00,32.05,32.08,31.96,32.02,196123.0,28.6628,28.6897,28.5823,28.636,196123.0
2020-04-06 12:40:00,32.01,32.14,31.97,32.05,165889.0,28.6271,28.7433,28.5913,28.6628,165889.0
2020-04-06 12:50:00,32.03,32.12,31.87,31.93,249179.0,28.6449,28.7254,28.5019,28.5555,249179.0
2020-04-06 13:00:00,31.93,31.94,31.73,31.84,221395.0,28.5555,28.5645,28.3766,28.475,221395.0
2020-04-06 13:10:00,31.85,32.08,31.84,32.05,221805.0,28.484,28.6897,28.475,28.6628,221805.0
2020-04-06 13:20:00,32.05,32.16,32.03,32.08,193088.0,28.6628,28.7612,28.6449,28.6897,193088.0
2020-04-06 13:30:00,32.09,32.16,32.06,32.1,185398.0,28.6986,28.7612,28.6718,28.7075,185398.0
2020-04-06 13:40:00,32.11,32.12,31.98,32.04,211475.0,28.7165,28.7254,28.6002,28.6539,211475.0
2020-04-06 13:50:00,32.04,32.29,32.03,32.28,194792.0,28.6539,28.8775,28.6449,28.8685,194792.0
2020-04-06 14:00:00,32.27,32.47,32.23,32.42,280669.0,28.8596,29.0384,28.8238,28.9937,280669.0
2020-04-06 14:10:00,32.41,32.5,32.25,32.27,223813.0,28.9848,29.0653,28.8417,28.8596,223813.0
2020-04-06 14:20:00,32.27,32.35,32.07,32.34,327178.0,28.8596,28.9311,28.6807,28.9222,327178.0
2020-04-06 14:30:00,32.35,32.57,32.34,32.47,188370.0,28.9311,29.1279,28.9222,29.0384,188370.0
2020-04-06 14:40:00,32.47,32.51,32.39,32.51,178618.0,29.0384,29.0742,28.9669,29.0742,178618.0
2020-04-06 14:50:00,32.51,32.68,32.47,32.52,285481.0,29.0742,29.2262,29.0384,29.0832,285481.0
2020-04-06 15:00:00,32.52,32.57,32.32,32.35,426776.0,29.0832,29.1279,28.9043,28.9311,426776.0
2020-04-06 15:10:00,32.35,32.36,32.17,32.25,334719.0,28.9311,28.9401,28.7701,28.8417,334719.0
2020-04-06 15:20:00,32.25,32.29,32.06,32.17,680614.0,28.8417,28.8775,28.6718,28.7701,680614.0
2020-04-06 15:30:00,32.17,32.49,32.15,32.45,622087.0,28.7701,29.0563,28.7523,29.0206,622087.0
2020-04-06 15:40:00,32.46,32.51,32.36,32.41,563504.0,29.0295,29.0742,28.9401,28.9848,563504.0
2020-04-06 15:50:00,32.41,32.76,32.41,32.61,1441052.0,28.9848,29.2978,28.9848,29.1636,1441052.0
2020-04-07 09:30:00,31.46,32.0,31.11,31.81,1437556.0,28.1352,28.6181,27.8222,28.4482,1437556.0
2020-04-07 09:40:00,31.78,31.89,31.58,31.65,325341.0,28.4214,28.5197,28.2425,28.3051,325341.0
2020-04-07 09:50:00,31.66,31.67,31.16,31.17,492167.0,28.314,28.323,27.8669,27.8758,492167.0
2020-04-07 10:00:00,31.17,31.19,30.57,30.63,1125986.0,27.8758,27.8937,27.3392,27.3929,1125986.0
2020-04-07 10:10:00,30.62,31.29,30.59,31.28,750041.0,27.384,27.9831,27.3571,27.9742,750041.0
2020-04-07 10:20:00,31.27,31.44,31.12,31.28,504905.0,27.9653,28.1173,27.8311,27.9742,504905.0
2020-04-07 10:30:00,31.28,31.46,31.23,31.39,351436.0,27.9742,28.1352,27.9295,28.0726,351436.0
2020-04-07 10:40:00,31.4,31.7,31.29,31.67,326917.0,28.0815,28.3498,27.9831,28.323,326917.0
2020-04-07 10:50:00,31.67,31.89,31.55,31.73,450539.0,28.323,28.5197,28.2157,28.3766,450539.0
2020-04-07 11:00:00,31.73,31.73,31.21,31.42,438903.0,28.3766,28.3766,27.9116,28.0994,438903.0
2020-04-07 11:10:00,31.43,31.75,31.38,31.71,245384.0,28.1084,28.3945,28.0636,28.3588,245384.0
2020-04-07 11:20:00,31.71,31.95,31.69,31.88,255431.0,28.3588,28.5734,28.3409,28.5108,255431.0
2020-04-07 11:30:00,31.88,32.02,31.81,31.92,343001.0,28.5108,28.636,28.4482,28.5466,343001.0
2020-04-07 11:40:00,31.91,31.95,31.57,31.62,295013.0,28.5376,28.5734,28.2336,28.2783,295013.0
2020-04-07 11:50:00,31.62,31.72,31.56,31.65,210834.0,28.2783,28.3677,28.2246,28.3051,210834.0
2020-04-07 12:00:00,31.65,31.9,31.64,31.86,237308.0,28.3051,28.5287,28.2962,28.4929,237308.0
2020-04-07 12:10:00,31.85,31.92,31.82,31.9,242420.0,28.484,28.5466,28.4571,28.5287,242420.0
2020-04-07 12:20:00,31.9,31.99,31.68,31.92,267261.0,28.5287,28.6092,28.3319,28.5466,267261.0
2020-04-07 12:30:00,31.92,31.93,31.66,31.87,241317.0,28.5466,28.5555,28.314,28.5019,241317.0
2020-04-07 12:40:00,31.88,31.91,31.76,31.88,140012.0,28.5108,28.5376,28.4035,28.5108,140012.0
2020-04-07 12:50:00,31.87,31.92,31.72,31.83,150827.0,28.5019,28.5466,28.3677,28.4661,150827.0
2020-04-07 13:00:00,31.82,31.94,31.78,31.91,193082.0,28.4571,28.5645,28.4214,28.5376,193082.0
2020-04-07 13:10:00,31.91,32.06,31.78,31.85,269320.0,28.5376,28.6718,28.4214,28.484,269320.0
2020-04-07 13:20:00,31.85,31.94,31.74,31.74,201998.0,28.484,28.5645,28.3856,28.3856,201998.0
2020-04-07 13:30:00,31.74,31.76,31.66,31.75,137814.0,28.3856,28.4035,28.314,28.3945,137814.0
2020-04-07 13:40:00,31.75,32.04,31.69,31.98,251181.0,28.3945,28.6539,28.3409,28.6002,251181.0
2020-04-07 13:50:00,31.97,32.15,31.93,32.13,175784.0,28.5913,28.7523,28.5555,28.7344,175784.0
2020-04-07 14:00:00,32.15,32.23,32.05,32.15,195764.0,28.7523,28.8238,28.6628,28.7523,195764.0
2020-04-07 14:10:00,32.15,32.18,31.88,31.92,213719.0,28.7523,28.7791,28.5108,28.5466,213719.0
2020-04-07 14:20:00,31.93,32.0,31.8,31.92,181302.0,28.5555,28.6181,28.4392,28.5466,181302.0
2020-04-07 14:30:00,31.91,31.99,31.86,31.88,94702.0,28.5376,28.6092,28.4929,28.5108,94702.0
2020-04-07 14:40:00,31.89,31.93,31.82,31.88,133456.0,28.5197,28.5555,28.4571,28.5108,133456.0
2020-04-07 14:50:00,31.87,31.93,31.73,31.84,130317.0,28.5019,28.5555,28.3766,28.475,130317.0
2020-04-07 15:00:00,31.83,31.92,31.72,31.9,219930.0,28.4661,28.5466,28.3677,28.5287,219930.0
2020-04-07 15:10:00,31.9,31.92,31.76,31.78,192559.0,28.5287,28.5466,28.4035,28.4214,192559.0
2020-04-07 15:20:00,31.78,31.81,31.6,31.61,201633.0,28.4214,28.4482,28.2604,28.2693,201633.0
2020-04-07 15:30:00,31.62,31.68,31.48,31.62,451229.0,28.2783,28.3319,28.1531,28.2783,451229.0
2020-04-07 15:40:00,31.62,31.98,31.6,31.98,444448.0,28.2783,28.6002,28.2604,28.6002,444448.0
2020-04-07 15:50:00,31.99,32.5,31.79,31.87,1074980.0,28.6092,29.0653,28.4303,28.5019,1074980.0
2020-04-08 09:30:00,31.71,31.95,31.42,31.48,631977.0,28.3588,28.5734,28.0994,28.1531,631977.0
2020-04-08 09:40:00,31.48,31.57,31.05,31.16,381419.0,28.1531,28.2336,27.7685,27.8669,381419.0
2020-04-08 09:50:00,31.16,31.16,30.81,30.91,553052.0,27.8669,27.8669,27.5539,27.6433,553052.0
2020-04-08 10:00:00,30.91,31.05,30.76,30.87,522759.0,27.6433,27.7685,27.5092,27.6075,522759.0
2020-04-08 10:10:00,30.88,31.17,30.86,30.92,371167.0,27.6165,27.8758,27.5986,27.6523,371167.0
2020-04-08 10:20:00,30.91,30.95,30.72,30.87,384923.0,27.6433,27.6791,27.4734,27.6075,384923.0
2020-04-08 10:30:00,30.88,31.19,30.75,31.19,496050.0,27.6165,27.8937,27.5002,27.8937,496050.0
2020-04-08 10:40:00,31.17,31.36,31.04,31.28,746781.0,27.8758,28.0457,27.7596,27.9742,746781.0
2020-04-08 10:50:00,31.29,31.38,31.2,31.31,413784.0,27.9831,28.0636,27.9027,28.001,413784.0
2020-04-08 11:00:00,31.31,31.33,31.16,31.28,346073.0,28.001,28.0189,27.8669,27.9742,346073.0
2020-04-08 11:10:00,31.29,31.51,31.24,31.45,371261.0,27.9831,28.1799,27.9384,28.1262,371261.0
2020-04-08 11:20:00,31.44,31.5,31.31,31.4,397631.0,28.1173,28.171,28.001,28.0815,397631.0
2020-04-08 11:30:00,31.4,31.45,31.25,31.35,293787.0,28.0815,28.1262,27.9474,28.0368,293787.0
2020-04-08 11:40:00,31.35,31.36,31.19,31.21,294276.0,28.0368,28.0457,27.8937,27.9116,294276.0
2020-04-08 11:50:00,31.21,31.34,31.12,31.2,363823.0,27.9116,28.0279,27.8311,27.9027,363823.0
2020-04-08 12:00:00,31.2,31.37,31.14,31.14,466880.0,27.9027,28.0547,27.849,27.849,466880.0
2020-04-08 12:10:00,31.13,31.15,31.02,31.13,416339.0,27.8401,27.8579,27.7417,27.8401,416339.0
2020-04-08 12:20:00,31.13,31.21,31.03,31.05,292335.0,27.8401,27.9116,27.7506,27.7685,292335.0
2020-04-08 12:30:00,31.06,31.13,31.03,31.13,289856.0,27.7775,27.8401,27.7506,27.8401,289856.0
2020-04-08 12:40:00,31.13,31.28,31.01,31.02,512533.0,27.8401,27.9742,27.7327,27.7417,512533.0
2020-04-08 12:50:00,31.02,31.12,30.95,30.98,381788.0,27.7417,27.8311,27.6791,27.7059,381788.0
2020-04-08 13:00:00,30.98,31.07,30.96,31.0,339833.0,27.7059,27.7864,27.688,27.7238,339833.0
2020-04-08 13:10:00,30.99,31.05,30.93,30.98,248602.0,27.7149,27.7685,27.6612,27.7059,248602.0
2020-04-08 13:20:00,30.97,31.05,30.95,31.05,193201.0,27.697,27.7685,27.6791,27.7685,193201.0
2020-04-08 13:30:00,31.05,31.08,30.98,31.07,230000.0,27.7685,27.7953,27.7059,27.7864,230000.0
2020-04-08 13:40:00,31.07,31.08,30.95,31.05,253845.0,27.7864,27.7953,27.6791,27.7685,253845.0
2020-04-08 13:50:00,31.06,31.07,30.96,31.0,201658.0,27.7775,27.7864,27.688,27.7238,201658.0
2020-04-08 14:00:00,31.0,31.13,30.96,31.13,191565.0,27.7238,27.8401,27.688,27.8401,191565.0
2020-04-08 14:10:00,31.13,31.14,31.03,31.05,239303.0,27.8401,27.849,27.7506,27.7685,239303.0
2020-04-08 14:20:00,31.05,31.16,31.04,31.09,308125.0,27.7685,27.8669,27.7596,27.8043,308125.0
2020-04-08 14:30:00,31.09,31.11,31.02,31.05,291223.0,27.8043,27.8222,27.7417,27.7685,291223.0
2020-04-08 14:40:00,31.05,31.11,31.03,31.07,283647.0,27.7685,27.8222,27.7506,27.7864,283647.0
2020-04-08 14:50:00,31.07,31.13,30.99,31.03,424673.0,27.7864,27.8401,27.7149,27.7506,424673.0
2020-04-08 15:00:00,31.03,31.18,31.02,31.16,471347.0,27.7506,27.8848,27.7417,27.8669,471347.0
2020-04-08 15:10:00,31.16,31.21,31.11,31.19,295467.0,27.8669,27.9116,27.8222,27.8937,295467.0
2020-04-08 15:20:00,31.19,31.24,31.14,31.21,408499.0,27.8937,27.9384,27.849,27.9116,408499.0
2020-04-08 15:30:00,31.21,31.25,31.09,31.15,451134.0,27.9116,27.9474,27.8043,27.8579,451134.0
2020-04-08 15:40:00,31.15,31.22,31.1,31.12,494532.0,27.8579,27.9205,27.8132,27.8311,494532.0
2020-04-08 15:50:00,31.12,31.28,30.95,31.0,1275221.0,27.8311,27.9742,27.6791,27.7238,1275221.0
2020-04-09 09:30:00,30.33,30.78,30.23,30.43,933097.0,27.1246,27.527,27.0352,27.214,933097.0
2020-04-09 09:40:00,30.44,30.77,30.37,30.77,542332.0,27.223,27.5181,27.1604,27.5181,542332.0
2020-04-09 09:50:00,30.77,30.77,30.36,30.46,643626.0,27.5181,27.5181,27.1514,27.2409,643626.0
2020-04-09 10:00:00,30.46,30.51,30.01,30.1,923604.0,27.2409,27.2856,26.8384,26.9189,923604.0
2020-04-09 10:10:00,30.1,30.39,30.05,30.3,401934.0,26.9189,27.1783,26.8742,27.0978,401934.0
2020-04-09 10:20:00,30.31,30.54,30.21,30.22,400691.0,27.1067,27.3124,27.0173,27.0262,400691.0
2020-04-09 10:30:00,30.23,30.47,30.21,30.39,386204.0,27.0352,27.2498,27.0173,27.1783,386204.0
2020-04-09 10:40:00,30.4,30.6,30.39,30.53,388490.0,27.1872,27.3661,27.1783,27.3035,388490.0
2020-04-09 10:50:00,30.54,30.58,30.43,30.53,339260.0,27.3124,27.3482,27.214,27.3035,339260.0
2020-04-09 11:00:00,30.53,30.58,30.37,30.53,320226.0,27.3035,27.3482,27.1604,27.3035,320226.0
2020-04-09 11:10:00,30.54,30.54,30.35,30.51,204263.0,27.3124,27.3124,27.1425,27.2856,204263.0
2020-04-09 11:20:00,30.51,30.7,30.49,30.7,336377.0,27.2856,27.4555,27.2677,27.4555,336377.0
2020-04-09 11:30:00,30.69,30.84,30.58,30.63,337805.0,27.4466,27.5807,27.3482,27.3929,337805.0
2020-04-09 11:40:00,30.63,31.04,30.51,31.04,493007.0,27.3929,27.7596,27.2856,27.7596,493007.0
2020-04-09 11:50:00,31.04,31.07,30.88,31.02,277580.0,27.7596,27.7864,27.6165,27.7417,277580.0
2020-04-09 12:00:00,31.02,31.13,30.97,31.09,214582.0,27.7417,27.8401,27.697,27.8043,214582.0
2020-04-09 12:10:00,31.09,31.09,30.97,31.05,157565.0,27.8043,27.8043,27.697,27.7685,157565.0
2020-04-09 12:20:00,31.04,31.06,30.96,31.03,229999.0,27.7596,27.7775,27.688,27.7506,229999.0
2020-04-09 12:30:00,31.03,31.19,31.03,31.16,241116.0,27.7506,27.8937,27.7506,27.8669,241116.0
2020-04-09 12:40:00,31.16,31.21,31.11,31.16,197925.0,27.8669,27.9116,27.8222,27.8669,197925.0
2020-04-09 12:50:00,31.16,31.3,31.15,31.21,193332.0,27.8669,27.9921,27.8579,27.9116,193332.0
2020-04-09 13:00:00,31.21,31.27,31.16,31.23,186837.0,27.9116,27.9653,27.8669,27.9295,186837.0
2020-04-09 13:10:00,31.23,31.23,31.13,31.21,222026.0,27.9295,27.9295,27.8401,27.9116,222026.0
2020-04-09 13:20:00,31.21,31.22,31.04,31.08,241218.0,27.9116,27.9205,27.7596,27.7953,241218.0
2020-04-09 13:30:00,31.08,31.18,31.03,31.14,312426.0,27.7953,27.8848,27.7506,27.849,312426.0
2020-04-09 13:40:00,31.14,31.2,31.05,31.12,277365.0,27.849,27.9027,27.7685,27.8311,277365.0
2020-04-09 13:50:00,31.11,31.12,30.91,31.04,312336.0,27.8222,27.8311,27.6433,27.7596,312336.0
2020-04-09 14:00:00,31.04,31.05,30.92,30.96,242219.0,27.7596,27.7685,27.6523,27.688,242219.0
2020-04-09 14:10:00,30.95,31.17,30.94,31.16,298798.0,27.6791,27.8758,27.6701,27.8669,298798.0
2020-04-09 14:20:00,31.16,31.25,31.11,31.16,245996.0,27.8669,27.9474,27.8222,27.8669,245996.0
2020-04-09 14:30:00,31.17,31.18,31.1,31.13,394244.0,27.8758,27.8848,27.8132,27.8401,394244.0
2020-04-09 14:40:00,31.13,31.14,30.9,30.9,245723.0,27.8401,27.849,27.6344,27.6344,245723.0
2020-04-09 14:50:00,30.9,31.08,30.9,31.07,306198.0,27.6344,27.7953,27.6344,27.7864,306198.0
2020-04-09 15:00:00,31.08,31.14,31.03,31.06,274652.0,27.7953,27.849,27.7506,27.7775,274652.0
2020-04-09 15:10:00,31.05,31.2,31.05,31.07,259863.0,27.7685,27.9027,27.7685,27.7864,259863.0
2020-04-09 15:20:00,31.07,31.22,31.04,31.22,345734.0,27.7864,27.9205,27.7596,27.9205,345734.0
2020-04-09 15:30:00,31.21,31.27,31.11,31.15,446993.0,27.9116,27.9653,27.8222,27.8579,446993.0
2020-04-09 15:40:00,31.15,31.19,31.05,31.09,579139.0,27.8579,27.8937,27.7685,27.8043,579139.0
2020-04-09 15:50:00,31.09,31.16,30.97,31.05,1244450.0,27.8043,27.8669,27.697,27.7685,1244450.0
2020-04-13 09:30:00,31.2,32.19,31.11,32.04,684626.0,27.9027,28.788,27.8222,28.6539,684626.0
2020-04-13 09:40:00,32.04,32.23,31.59,31.6,813478.0,28.6539,28.8238,28.2514,28.2604,813478.0
2020-04-13 09:50:00,31.6,31.7,31.34,31.51,472389.0,28.2604,28.3498,28.0279,28.1799,472389.0
2020-04-13 10:00:00,31.51,31.75,31.34,31.56,595097.0,28.1799,28.3945,28.0279,28.2246,595097.0
2020-04-13 10:10:00,31.56,31.56,31.34,31.37,271250.0,28.2246,28.2246,28.0279,28.0547,271250.0
2020-04-13 10:20:00,31.38,31.45,31.32,31.36,195276.0,28.0636,28.1262,28.01,28.0457,195276.0
2020-04-13 10:30:00,31.38,31.41,31.24,31.33,459279.0,28.0636,28.0905,27.9384,28.0189,459279.0
2020-04-13 10:40:00,31.32,31.32,31.07,31.11,280443.0,28.01,28.01,27.7864,27.8222,280443.0
2020-04-13 10:50:00,31.11,31.35,31.1,31.32,245336.0,27.8222,28.0368,27.8132,28.01,245336.0
2020-04-13 11:00:00,31.31,31.37,31.2,31.31,140481.0,28.001,28.0547,27.9027,28.001,140481.0
2020-04-13 11:10:00,31.3,31.3,31.15,31.23,274707.0,27.9921,27.9921,27.8579,27.9295,274707.0
2020-04-13 11:20:00,31.24,31.44,31.22,31.42,159868.0,27.9384,28.1173,27.9205,28.0994,159868.0
2020-04-13 11:30:00,31.43,31.46,31.38,31.41,138155.0,28.1084,28.1352,28.0636,28.0905,138155.0
2020-04-13 11:40:00,31.41,31.58,31.4,31.53,131418.0,28.0905,28.2425,28.0815,28.1978,131418.0
2020-04-13 11:50:00,31.54,31.62,31.52,31.57,228693.0,28.2067,28.2783,28.1888,28.2336,228693.0
2020-04-13 12:00:00,31.57,31.65,31.48,31.49,265127.0,28.2336,28.3051,28.1531,28.162,265127.0
2020-04-13 12:10:00,31.49,31.53,31.39,31.4,179301.0,28.162,28.1978,28.0726,28.0815,179301.0
2020-04-13 12:20:00,31.41,31.46,31.34,31.36,200370.0,28.0905,28.1352,28.0279,28.0457,200370.0
2020-04-13 12:30:00,31.36,31.36,31.24,31.29,379536.0,28.0457,28.0457,27.9384,27.9831,379536.0
2020-04-13 12:40:00,31.29,31.46,31.27,31.4,199465.0,27.9831,28.1352,27.9653,28.0815,199465.0
2020-04-13 12:50:00,31.39,31.4,31.24,31.29,117987.0,28.0726,28.0815,27.9384,27.9831,117987.0
2020-04-13 13:00:00,31.29,31.31,31.15,31.19,203508.0,27.9831,28.001,27.8579,27.8937,203508.0
2020-04-13 13:10:00,31.2,31.22,31.05,31.1,228370.0,27.9027,27.9205,27.7685,27.8132,228370.0
2020-04-13 13:20:00,31.1,31.17,31.05,31.14,129464.0,27.8132,27.8758,27.7685,27.849,129464.0
2020-04-13 13:30:00,31.14,31.26,31.12,31.2,132923.0,27.849,27.9563,27.8311,27.9027,132923.0
2020-04-13 13:40:00,31.2,31.39,31.18,31.3,214173.0,27.9027,28.0726,27.8848,27.9921,214173.0
2020-04-13 13:50:00,31.3,31.4,31.26,31.28,95173.0,27.9921,28.0815,27.9563,27.9742,95173.0
2020-04-13 14:00:00,31.28,31.29,31.16,31.17,128277.0,27.9742,27.9831,27.8669,27.8758,128277.0
2020-04-13 14:10:00,31.17,31.25,31.1,31.22,336858.0,27.8758,27.9474,27.8132,27.9205,336858.0
2020-04-13 14:20:00,31.23,31.26,31.16,31.21,97118.0,27.9295,27.9563,27.8669,27.9116,97118.0
2020-04-13 14:30:00,31.22,31.29,31.22,31.25,83549.0,27.9205,27.9831,27.9205,27.9474,83549.0
2020-04-13 14:40:00,31.25,31.31,31.19,31.29,97032.0,27.9474,28.001,27.8937,27.9831,97032.0
2020-04-13 14:50:00,31.3,31.34,31.26,31.32,93783.0,27.9921,28.0279,27.9563,28.01,93783.0
2020-04-13 15:00:00,31.31,31.34,31.2,31.2,216097.0,28.001,28.0279,27.9027,27.9027,216097.0
2020-04-13 15:10:00,31.21,31.27,31.17,31.25,222147.0,27.9116,27.9653,27.8758,27.9474,222147.0
2020-04-13 15:20:00,31.24,31.35,31.24,31.35,198546.0,27.9384,28.0368,27.9384,28.0368,198546.0
2020-04-13 15:30:00,31.35,31.43,31.31,31.39,236984.0,28.0368,28.1084,28.001,28.0726,236984.0
2020-04-13 15:40:00,31.39,31.5,31.35,31.39,340113.0,28.0726,28.171,28.0368,28.0726,340113.0
2020-04-13 15:50:00,31.39,31.46,31.25,31.31,1011021.0,28.0726,28.1352,27.9474,28.001,1011021.0
2020-04-14 09:30:00,32.05,32.26,31.8,31.89,1293166.0,28.6628,28.8506,28.4392,28.5197,1293166.0
2020-04-14 09:40:00,31.89,31.95,31.67,31.71,639668.0,28.5197,28.5734,28.323,28.3588,639668.0
2020-04-14 09:50:00,31.71,32.02,31.68,31.91,450142.0,28.3588,28.636,28.3319,28.5376,450142.0
2020-04-14 10:00:00,31.91,32.31,31.9,32.3,441051.0,28.5376,28.8953,28.5287,28.8864,441051.0
2020-04-14 10:10:00,32.29,32.3,32.05,32.08,293063.0,28.8775,28.8864,28.6628,28.6897,293063.0
2020-04-14 10:20:00,32.08,32.28,32.01,32.25,229468.0,28.6897,28.8685,28.6271,28.8417,229468.0
2020-04-14 10:30:00,32.25,32.37,32.14,32.16,334440.0,28.8417,28.949,28.7433,28.7612,334440.0
2020-04-14 10:40:00,32.16,32.21,31.92,31.93,302115.0,28.7612,28.8059,28.5466,28.5555,302115.0
2020-04-14 10:50:00,31.93,32.01,31.89,32.0,236074.0,28.5555,28.6271,28.5197,28.6181,236074.0
2020-04-14 11:00:00,32.0,32.12,31.89,31.93,239732.0,28.6181,28.7254,28.5197,28.5555,239732.0
2020-04-14 11:10:00,31.92,31.95,31.8,31.82,214017.0,28.5466,28.5734,28.4392,28.4571,214017.0
2020-04-14 11:20:00,31.82,32.03,31.78,32.0,174126.0,28.4571,28.6449,28.4214,28.6181,174126.0
2020-04-14 11:30:00,32.01,32.13,31.96,32.03,192471.0,28.6271,28.7344,28.5823,28.6449,192471.0
2020-04-14 11:40:00,32.03,32.05,31.92,31.95,100496.0,28.6449,28.6628,28.5466,28.5734,100496.0
2020-04-14 11:50:00,31.96,32.1,31.95,32.08,187162.0,28.5823,28.7075,28.5734,28.6897,187162.0
2020-04-14 12:00:00,32.08,32.22,32.07,32.2,143132.0,28.6897,28.8149,28.6807,28.797,143132.0
2020-04-14 12:10:00,32.2,32.2,31.98,32.01,153607.0,28.797,28.797,28.6002,28.6271,153607.0
2020-04-14 12:20:00,32.0,32.01,31.82,31.82,185159.0,28.6181,28.6271,28.4571,28.4571,185159.0
2020-04-14 12:30:00,31.83,31.83,31.65,31.65,238592.0,28.4661,28.4661,28.3051,28.3051,238592.0
2020-04-14 12:40:00,31.65,31.76,31.57,31.73,251511.0,28.3051,28.4035,28.2336,28.3766,251511.0
2020-04-14 12:50:00,31.73,31.79,31.67,31.75,242782.0,28.3766,28.4303,28.323,28.3945,242782.0
2020-04-14 13:00:00,31.75,31.75,31.59,31.71,290745.0,28.3945,28.3945,28.2514,28.3588,290745.0
2020-04-14 13:10:00,31.7,31.76,31.6,31.76,146471.0,28.3498,28.4035,28.2604,28.4035,146471.0
2020-04-14 13:20:00,31.75,31.85,31.67,31.82,258847.0,28.3945,28.484,28.323,28.4571,258847.0
2020-04-14 13:30:00,31.82,31.93,31.77,31.92,255421.0,28.4571,28.5555,28.4124,28.5466,255421.0
2020-04-14 13:40:00,31.92,32.01,31.92,31.98,284668.0,28.5466,28.6271,28.5466,28.6002,284668.0
2020-04-14 13:50:00,31.98,32.1,31.94,32.05,181395.0,28.6002,28.7075,28.5645,28.6628,181395.0
2020-04-14 14:00:00,32.05,32.07,31.86,31.98,186019.0,28.6628,28.6807,28.4929,28.6002,186019.0
2020-04-14 14:10:00,31.98,31.99,31.79,31.79,183763.0,28.6002,28.6092,28.4303,28.4303,183763.0
2020-04-14 14:20:00,31.8,32.0,31.78,31.99,210293.0,28.4392,28.6181,28.4214,28.6092,210293.0
2020-04-14 14:30:00,31.99,32.06,31.94,32.02,190078.0,28.6092,28.6718,28.5645,28.636,190078.0
2020-04-14 14:40:00,32.02,32.09,31.95,31.99,243271.0,28.636,28.6986,28.5734,28.6092,243271.0
2020-04-14 14:50:00,32.0,32.02,31.95,31.98,175132.0,28.6181,28.636,28.5734,28.6002,175132.0
2020-04-14 15:00:00,31.98,31.98,31.9,31.98,170172.0,28.6002,28.6002,28.5287,28.6002,170172.0
2020-04-14 15:10:00,31.97,32.03,31.9,31.98,219698.0,28.5913,28.6449,28.5287,28.6002,219698.0
2020-04-14 15:20:00,31.98,32.18,31.91,32.17,244531.0,28.6002,28.7791,28.5376,28.7701,244531.0
2020-04-14 15:30:00,32.16,32.22,32.04,32.1,381802.0,28.7612,28.8149,28.6539,28.7075,381802.0
2020-04-14 15:40:00,32.1,32.14,32.01,32.1,376558.0,28.7075,28.7433,28.6271,28.7075,376558.0
2020-04-14 15:50:00,32.13,32.18,32.05,32.09,921527.0,28.7344,28.7791,28.6628,28.6986,921527.0
2020-04-15 09:30:00,32.28,32.49,31.7,31.8,746819.0,28.8685,29.0563,28.3498,28.4392,746819.0
2020-04-15 09:40:00,31.79,32.21,31.57,31.6,626748.0,28.4303,28.8059,28.2336,28.2604,626748.0
2020-04-15 09:50:00,31.6,31.85,31.48,31.64,787352.0,28.2604,28.484,28.1531,28.2962,787352.0
2020-04-15 10:00:00,31.64,31.72,31.53,31.58,419485.0,28.2962,28.3677,28.1978,28.2425,419485.0
2020-04-15 10:10:00,31.57,31.58,31.21,31.43,541697.0,28.2336,28.2425,27.9116,28.1084,541697.0
2020-04-15 10:20:00,31.44,31.55,31.26,31.38,405632.0,28.1173,28.2157,27.9563,28.0636,405632.0
2020-04-15 10:30:00,31.38,31.42,31.06,31.16,377876.0,28.0636,28.0994,27.7775,27.8669,377876.0
2020-04-15 10:40:00,31.16,31.5,31.12,31.43,323568.0,27.8669,28.171,27.8311,28.1084,323568.0
2020-04-15 10:50:00,31.43,31.46,31.29,31.45,402703.0,28.1084,28.1352,27.9831,28.1262,402703.0
2020-04-15 11:00:00,31.46,31.48,31.24,31.27,153008.0,28.1352,28.1531,27.9384,27.9653,153008.0
2020-04-15 11:10:00,31.27,31.3,31.15,31.21,160403.0,27.9653,27.9921,27.8579,27.9116,160403.0
2020-04-15 11:20:00,31.21,31.31,31.15,31.3,223969.0,27.9116,28.001,27.8579,27.9921,223969.0
2020-04-15 11:30:00,31.3,31.38,31.24,31.35,185065.0,27.9921,28.0636,27.9384,28.0368,185065.0
2020-04-15 11:40:00,31.35,31.5,31.34,31.44,329193.0,28.0368,28.171,28.0279,28.1173,329193.0
2020-04-15 11:50:00,31.45,31.49,31.38,31.49,233214.0,28.1262,28.162,28.0636,28.162,233214.0
2020-04-15 12:00:00,31.49,31.52,31.37,31.37,276763.0,28.162,28.1888,28.0547,28.0547,276763.0
2020-04-15 12:10:00,31.38,31.43,31.32,31.32,182679.0,28.0636,28.1084,28.01,28.01,182679.0
2020-04-15 12:20:00,31.33,31.67,31.31,31.64,230316.0,28.0189,28.323,28.001,28.2962,230316.0
2020-04-15 12:30:00,31.63,31.78,31.62,31.74,146498.0,28.2872,28.4214,28.2783,28.3856,146498.0
2020-04-15 12:40:00,31.74,31.8,31.6,31.62,263693.0,28.3856,28.4392,28.2604,28.2783,263693.0
2020-04-15 12:50:00,31.62,31.76,31.61,31.69,153457.0,28.2783,28.4035,28.2693,28.3409,153457.0
2020-04-15 13:00:00,31.69,31.85,31.68,31.83,139644.0,28.3409,28.484,28.3319,28.4661,139644.0
2020-04-15 13:10:00,31.83,31.97,31.83,31.85,321788.0,28.4661,28.5913,28.4661,28.484,321788.0
2020-04-15 13:20:00,31.84,31.88,31.77,31.84,198572.0,28.475,28.5108,28.4124,28.475,198572.0
2020-04-15 13:30:00,31.85,31.86,31.73,31.79,229905.0,28.484,28.4929,28.3766,28.4303,229905.0
2020-04-15 13:40:00,31.79,31.9,31.79,31.86,127280.0,28.4303,28.5287,28.4303,28.4929,127280.0
2020-04-15 13:50:00,31.87,31.91,31.75,31.75,234918.0,28.5019,28.5376,28.3945,28.3945,234918.0
2020-04-15 14:00:00,31.75,32.1,31.66,32.09,262841.0,28.3945,28.7075,28.314,28.6986,262841.0
2020-04-15 14:10:00,32.09,32.16,31.99,32.14,273697.0,28.6986,28.7612,28.6092,28.7433,273697.0
2020-04-15 14:20:00,32.14,32.21,31.94,31.95,384213.0,28.7433,28.8059,28.5645,28.5734,384213.0
2020-04-15 14:30:00,31.95,31.96,31.8,31.89,153227.0,28.5734,28.5823,28.4392,28.5197,153227.0
2020-04-15 14:40:00,31.89,32.02,31.86,32.0,185390.0,28.5197,28.636,28.4929,28.6181,185390.0
2020-04-15 14:50:00,32.0,32.04,31.92,32.02,160165.0,28.6181,28.6539,28.5466,28.636,160165.0
2020-04-15 15:00:00,32.01,32.02,31.86,31.88,154750.0,28.6271,28.636,28.4929,28.5108,154750.0
2020-04-15 15:10:00,31.88,32.0,31.86,32.0,211216.0,28.5108,28.6181,28.4929,28.6181,211216.0
2020-04-15 15:20:00,32.0,32.03,31.88,31.9,231835.0,28.6181,28.6449,28.5108,28.5287,231835.0
2020-04-15 15:30:00,31.9,31.92,31.76,31.82,242834.0,28.5287,28.5466,28.4035,28.4571,242834.0
2020-04-15 15:40:00,31.82,31.95,31.76,31.92,280025.0,28.4571,28.5734,28.4035,28.5466,280025.0
2020-04-15 15:50:00,31.94,32.07,31.89,32.02,1055876.0,28.5645,28.6807,28.5197,28.636,1055876.0
2020-04-16 09:30:00,32.05,32.37,32.03,32.33,407111.0,28.6628,28.949,28.6449,28.9132,407111.0
2020-04-16 09:40:00,32.32,32.37,31.94,32.01,320460.0,28.9043,28.949,28.5645,28.6271,320460.0
2020-04-16 09:50:00,32.0,32.13,31.9,31.98,198730.0,28.6181,28.7344,28.5287,28.6002,198730.0
2020-04-16 10:00:00,32.0,32.01,31.88,31.98,322338.0,28.6181,28.6271,28.5108,28.6002,322338.0
2020-04-16 10:10:00,31.98,32.13,31.93,31.99,553999.0,28.6002,28.7344,28.5555,28.6092,553999.0
2020-04-16 10:20:00,32.0,32.0,31.84,31.96,228933.0,28.6181,28.6181,28.475,28.5823,228933.0
2020-04-16 10:30:00,31.96,32.03,31.92,31.99,261312.0,28.5823,28.6449,28.5466,28.6092,261312.0
2020-04-16 10:40:00,31.98,32.24,31.97,32.13,587306.0,28.6002,28.8327,28.5913,28.7344,587306.0
2020-04-16 10:50:00,32.14,32.23,32.04,32.17,388655.0,28.7433,28.8238,28.6539,28.7701,388655.0
2020-04-16 11:00:00,32.18,32.26,32.11,32.2,453072.0,28.7791,28.8506,28.7165,28.797,453072.0
2020-04-16 11:10:00,32.21,32.39,32.18,32.27,169790.0,28.8059,28.9669,28.7791,28.8596,169790.0
2020-04-16 11:20:00,32.27,32.33,32.2,32.25,165104.0,28.8596,28.9132,28.797,28.8417,165104.0
2020-04-16 11:30:00,32.25,32.5,32.25,32.5,182381.0,28.8417,29.0653,28.8417,29.0653,182381.0
2020-04-16 11:40:00,32.49,32.58,32.39,32.48,220885.0,29.0563,29.1368,28.9669,29.0474,220885.0
2020-04-16 11:50:00,32.48,32.64,32.46,32.55,191667.0,29.0474,29.1905,29.0295,29.11,191667.0
2020-04-16 12:00:00,32.54,32.56,32.33,32.34,181508.0,29.101,29.1189,28.9132,28.9222,181508.0
2020-04-16 12:10:00,32.33,32.38,32.24,32.34,210892.0,28.9132,28.958,28.8327,28.9222,210892.0
2020-04-16 12:20:00,32.34,32.34,32.15,32.17,265836.0,28.9222,28.9222,28.7523,28.7701,265836.0
2020-04-16 12:30:00,32.17,32.17,32.03,32.07,262330.0,28.7701,28.7701,28.6449,28.6807,262330.0
2020-04-16 12:40:00,32.07,32.24,32.06,32.23,226133.0,28.6807,28.8327,28.6718,28.8238,226133.0
2020-04-16 12:50:00,32.22,32.26,32.14,32.25,140602.0,28.8149,28.8506,28.7433,28.8417,140602.0
2020-04-16 13:00:00,32.25,32.26,32.04,32.11,180723.0,28.8417,28.8506,28.6539,28.7165,180723.0
2020-04-16 13:10:00,32.11,32.12,32.03,32.09,140652.0,28.7165,28.7254,28.6449,28.6986,140652.0
2020-04-16 13:20:00,32.09,32.14,32.07,32.13,134603.0,28.6986,28.7433,28.6807,28.7344,134603.0
2020-04-16 13:30:00,32.13,32.15,32.08,32.09,139496.0,28.7344,28.7523,28.6897,28.6986,139496.0
2020-04-16 13:40:00,32.09,32.11,32.02,32.09,154107.0,28.6986,28.7165,28.636,28.6986,154107.0
2020-04-16 13:50:00,32.09,32.12,32.02,32.1,159428.0,28.6986,28.7254,28.636,28.7075,159428.0
2020-04-16 14:00:00,32.09,32.18,32.04,32.17,165957.0,28.6986,28.7791,28.6539,28.7701,165957.0
2020-04-16 14:10:00,32.15,32.16,32.02,32.12,188106.0,28.7523,28.7612,28.636,28.7254,188106.0
2020-04-16 14:20:00,32.12,32.13,32.05,32.08,179755.0,28.7254,28.7344,28.6628,28.6897,179755.0
2020-04-16 14:30:00,32.09,32.13,32.01,32.01,288213.0,28.6986,28.7344,28.6271,28.6271,288213.0
2020-04-16 14:40:00,32.01,32.02,31.91,31.94,374805.0,28.6271,28.636,28.5376,28.5645,374805.0
2020-04-16 14:50:00,31.94,32.02,31.86,31.98,308827.0,28.5645,28.636,28.4929,28.6002,308827.0
2020-04-16 15:00:00,31.98,32.02,31.9,31.98,300590.0,28.6002,28.636,28.5287,28.6002,300590.0
2020-04-16 15:10:00,31.98,32.07,31.9,32.07,277390.0,28.6002,28.6807,28.5287,28.6807,277390.0
2020-04-16 15:20:00,32.07,32.13,32.01,32.01,204003.0,28.6807,28.7344,28.6271,28.6271,204003.0
2020-04-16 15:30:00,32.02,32.14,31.99,32.14,340596.0,28.636,28.7433,28.6092,28.7433,340596.0
2020-04-16 15:40:00,32.14,32.16,32.01,32.04,357845.0,28.7433,28.7612,28.6271,28.6539,357845.0
2020-04-16 15:50:00,32.03,32.09,31.84,31.95,1536073.0,28.6449,28.6986,28.475,28.5734,1536073.0
2020-04-17 09:30:00,31.85,31.97,30.91,31.15,1228193.0,28.484,28.5913,27.6433,27.8579,1228193.0
2020-04-17 09:40:00,31.15,31.38,31.12,31.14,450008.0,27.8579,28.0636,27.8311,27.849,450008.0
2020-04-17 09:50:00,31.13,31.21,30.98,31.07,550970.0,27.8401,27.9116,27.7059,27.7864,550970.0
2020-04-17 10:00:00,31.07,31.2,30.88,31.2,535281.0,27.7864,27.9027,27.6165,27.9027,535281.0
2020-04-17 10:10:00,31.2,31.23,30.96,31.0,519145.0,27.9027,27.9295,27.688,27.7238,519145.0
2020-04-17 10:20:00,30.99,31.32,30.98,31.31,407903.0,27.7149,28.01,27.7059,28.001,407903.0
2020-04-17 10:30:00,31.31,31.5,31.26,31.34,1014616.0,28.001,28.171,27.9563,28.0279,1014616.0
2020-04-17 10:40:00,31.33,31.54,31.3,31.49,693362.0,28.0189,28.2067,27.9921,28.162,693362.0
2020-04-17 10:50:00,31.48,31.5,31.29,31.46,327803.0,28.1531,28.171,27.9831,28.1352,327803.0
2020-04-17 11:00:00,31.45,31.5,31.32,31.47,380819.0,28.1262,28.171,28.01,28.1441,380819.0
2020-04-17 11:10:00,31.46,31.5,31.34,31.39,269333.0,28.1352,28.171,28.0279,28.0726,269333.0
2020-04-17 11:20:00,31.39,31.5,31.35,31.44,273803.0,28.0726,28.171,28.0368,28.1173,273803.0
2020-04-17 11:30:00,31.45,31.53,31.43,31.51,249310.0,28.1262,28.1978,28.1084,28.1799,249310.0
2020-04-17 11:40:00,31.51,31.59,31.47,31.59,280791.0,28.1799,28.2514,28.1441,28.2514,280791.0
2020-04-17 11:50:00,31.59,31.64,31.4,31.43,222610.0,28.2514,28.2962,28.0815,28.1084,222610.0
2020-04-17 12:00:00,31.42,31.43,31.33,31.36,211593.0,28.0994,28.1084,28.0189,28.0457,211593.0
2020-04-17 12:10:00,31.36,31.53,31.3,31.52,202187.0,28.0457,28.1978,27.9921,28.1888,202187.0
2020-04-17 12:20:00,31.51,31.52,31.45,31.47,201935.0,28.1799,28.1888,28.1262,28.1441,201935.0
2020-04-17 12:30:00,31.47,31.55,31.46,31.53,149249.0,28.1441,28.2157,28.1352,28.1978,149249.0
2020-04-17 12:40:00,31.52,31.53,31.47,31.5,119693.0,28.1888,28.1978,28.1441,28.171,119693.0
2020-04-17 12:50:00,31.5,31.55,31.49,31.52,119269.0,28.171,28.2157,28.162,28.1888,119269.0
2020-04-17 13:00:00,31.51,31.6,31.49,31.57,260595.0,28.1799,28.2604,28.162,28.2336,260595.0
2020-04-17 13:10:00,31.57,31.58,31.47,31.54,199219.0,28.2336,28.2425,28.1441,28.2067,199219.0
2020-04-17 13:20:00,31.54,31.64,31.52,31.61,132177.0,28.2067,28.2962,28.1888,28.2693,132177.0
2020-04-17 13:30:00,31.61,31.67,31.6,31.66,130248.0,28.2693,28.323,28.2604,28.314,130248.0
2020-04-17 13:40:00,31.66,31.8,31.6,31.64,257856.0,28.314,28.4392,28.2604,28.2962,257856.0
2020-04-17 13:50:00,31.64,31.65,31.54,31.57,338553.0,28.2962,28.3051,28.2067,28.2336,338553.0
2020-04-17 14:00:00,31.57,31.71,31.56,31.68,294814.0,28.2336,28.3588,28.2246,28.3319,294814.0
2020-04-17 14:10:00,31.68,31.74,31.62,31.7,230132.0,28.3319,28.3856,28.2783,28.3498,230132.0
2020-04-17 14:20:00,31.7,31.78,31.66,31.77,188890.0,28.3498,28.4214,28.314,28.4124,188890.0
2020-04-17 14:30:00,31.77,31.89,31.75,31.85,430076.0,28.4124,28.5197,28.3945,28.484,430076.0
2020-04-17 14:40:00,31.85,31.94,31.83,31.92,213443.0,28.484,28.5645,28.4661,28.5466,213443.0
2020-04-17 14:50:00,31.93,31.93,31.76,31.84,178105.0,28.5555,28.5555,28.4035,28.475,178105.0
2020-04-17 15:00:00,31.84,31.89,31.8,31.84,224818.0,28.475,28.5197,28.4392,28.475,224818.0
2020-04-17 15:10:00,31.84,31.89,31.79,31.89,163073.0,28.475,28.5197,28.4303,28.5197,163073.0
2020-04-17 15:20:00,31.88,31.94,31.87,31.9,201733.0,28.5108,28.5645,28.5019,28.5287,201733.0
2020-04-17 15:30:00,31.9,32.0,31.87,32.0,252359.0,28.5287,28.6181,28.5019,28.6181,252359.0
2020-04-17 15:40:00,32.0,32.1,31.98,32.05,456563.0,28.6181,28.7075,28.6002,28.6628,456563.0
2020-04-17 15:50:00,32.05,32.13,31.79,31.94,1003337.0,28.6628,28.7344,28.4303,28.5645,1003337.0
2020-04-20 09:30:00,32.1,32.1,31.76,32.0,512012.0,28.7075,28.7075,28.4035,28.6181,512012.0
2020-04-20 09:40:00,31.99,32.01,31.81,31.82,235356.0,28.6092,28.6271,28.4482,28.4571,235356.0
2020-04-20 09:50:00,31.82,31.89,31.74,31.89,260848.0,28.4571,28.5197,28.3856,28.5197,260848.0
2020-04-20 10:00:00,31.89,32.06,31.84,31.95,263923.0,28.5197,28.6718,28.475,28.5734,263923.0
2020-04-20 10:10:00,31.95,31.95,31.85,31.93,187493.0,28.5734,28.5734,28.484,28.5555,187493.0
2020-04-20 10:20:00,31.93,32.12,31.88,32.09,285674.0,28.5555,28.7254,28.5108,28.6986,285674.0
2020-04-20 10:30:00,32.09,32.17,31.98,31.98,397848.0,28.6986,28.7701,28.6002,28.6002,397848.0
2020-04-20 10:40:00,31.98,32.05,31.91,32.02,155914.0,28.6002,28.6628,28.5376,28.636,155914.0
2020-04-20 10:50:00,32.02,32.04,31.93,31.98,139261.0,28.636,28.6539,28.5555,28.6002,139261.0
2020-04-20 11:00:00,31.99,32.06,31.95,32.01,123579.0,28.6092,28.6718,28.5734,28.6271,123579.0
2020-04-20 11:10:00,32.03,32.04,31.87,31.9,117781.0,28.6449,28.6539,28.5019,28.5287,117781.0
2020-04-20 11:20:00,31.91,31.99,31.9,31.97,101285.0,28.5376,28.6092,28.5287,28.5913,101285.0
2020-04-20 11:30:00,31.97,32.1,31.95,32.08,140424.0,28.5913,28.7075,28.5734,28.6897,140424.0
2020-04-20 11:40:00,32.08,32.13,32.05,32.08,102206.0,28.6897,28.7344,28.6628,28.6897,102206.0
2020-04-20 11:50:00,32.09,32.19,32.07,32.18,160895.0,28.6986,28.788,28.6807,28.7791,160895.0
2020-04-20 12:00:00,32.18,32.23,32.13,32.22,111230.0,28.7791,28.8238,28.7344,28.8149,111230.0
2020-04-20 12:10:00,32.22,32.24,32.16,32.2,97335.0,28.8149,28.8327,28.7612,28.797,97335.0
2020-04-20 12:20:00,32.2,32.24,32.15,32.22,81652.0,28.797,28.8327,28.7523,28.8149,81652.0
2020-04-20 12:30:00,32.22,32.31,32.22,32.27,171188.0,28.8149,28.8953,28.8149,28.8596,171188.0
2020-04-20 12:40:00,32.27,32.41,32.27,32.41,129425.0,28.8596,28.9848,28.8596,28.9848,129425.0
2020-04-20 12:50:00,32.41,32.43,32.28,32.3,172819.0,28.9848,29.0027,28.8685,28.8864,172819.0
2020-04-20 13:00:00,32.3,32.32,32.26,32.32,123522.0,28.8864,28.9043,28.8506,28.9043,123522.0
2020-04-20 13:10:00,32.32,32.34,32.26,32.33,163398.0,28.9043,28.9222,28.8506,28.9132,163398.0
2020-04-20 13:20:00,32.33,32.5,32.31,32.44,297281.0,28.9132,29.0653,28.8953,29.0116,297281.0
2020-04-20 13:30:00,32.44,32.47,32.39,32.44,146480.0,29.0116,29.0384,28.9669,29.0116,146480.0
2020-04-20 13:40:00,32.44,32.49,32.43,32.46,111541.0,29.0116,29.0563,29.0027,29.0295,111541.0
2020-04-20 13:50:00,32.47,32.62,32.46,32.54,352185.0,29.0384,29.1726,29.0295,29.101,352185.0
2020-04-20 14:00:00,32.53,32.58,32.5,32.56,138061.0,29.0921,29.1368,29.0653,29.1189,138061.0
2020-04-20 14:10:00,32.55,32.56,32.49,32.5,157770.0,29.11,29.1189,29.0563,29.0653,157770.0
2020-04-20 14:20:00,32.5,32.52,32.39,32.39,114971.0,29.0653,29.0832,28.9669,28.9669,114971.0
2020-04-20 14:30:00,32.38,32.49,32.35,32.44,103169.0,28.958,29.0563,28.9311,29.0116,103169.0
2020-04-20 14:40:00,32.44,32.52,32.41,32.5,96519.0,29.0116,29.0832,28.9848,29.0653,96519.0
2020-04-20 14:50:00,32.5,32.5,32.04,32.06,318546.0,29.0653,29.0653,28.6539,28.6718,318546.0
2020-04-20 15:00:00,32.05,32.22,32.04,32.15,386460.0,28.6628,28.8149,28.6539,28.7523,386460.0
2020-04-20 15:10:00,32.16,32.21,32.09,32.11,342147.0,28.7612,28.8059,28.6986,28.7165,342147.0
2020-04-20 15:20:00,32.12,32.21,32.02,32.2,367149.0,28.7254,28.8059,28.636,28.797,367149.0
2020-04-20 15:30:00,32.2,32.22,32.07,32.15,213917.0,28.797,28.8149,28.6807,28.7523,213917.0
2020-04-20 15:40:00,32.15,32.17,32.04,32.1,191764.0,28.7523,28.7701,28.6539,28.7075,191764.0
2020-04-20 15:50:00,32.08,32.1,31.87,31.94,684595.0,28.6897,28.7075,28.5019,28.5645,684595.0
2020-04-21 09:30:00,32.17,32.33,31.85,31.9,433224.0,28.7701,28.9132,28.484,28.5287,433224.0
2020-04-21 09:40:00,31.91,32.13,31.91,32.07,357991.0,28.5376,28.7344,28.5376,28.6807,357991.0
2020-04-21 09:50:00,32.06,32.12,31.95,32.07,257753.0,28.6718,28.7254,28.5734,28.6807,257753.0
2020-04-21 10:00:00,32.07,32.24,32.04,32.16,248951.0,28.6807,28.8327,28.6539,28.7612,248951.0
2020-04-21 10:10:00,32.16,32.23,32.12,32.16,208134.0,28.7612,28.8238,28.7254,28.7612,208134.0
2020-04-21 10:20:00,32.16,32.33,32.12,32.26,234633.0,28.7612,28.9132,28.7254,28.8506,234633.0
2020-04-21 10:30:00,32.26,32.47,32.25,32.4,522093.0,28.8506,29.0384,28.8417,28.9758,522093.0
2020-04-21 10:40:00,32.39,32.6,32.38,32.46,344383.0,28.9669,29.1547,28.958,29.0295,344383.0
2020-04-21 10:50:00,32.47,32.47,32.26,32.3,577954.0,29.0384,29.0384,28.8506,28.8864,577954.0
2020-04-21 11:00:00,32.29,32.36,32.17,32.22,197407.0,28.8775,28.9401,28.7701,28.8149,197407.0
2020-04-21 11:10:00,32.22,32.24,32.08,32.13,252382.0,28.8149,28.8327,28.6897,28.7344,252382.0
2020-04-21 11:20:00,32.13,32.31,32.1,32.12,239986.0,28.7344,28.8953,28.7075,28.7254,239986.0
2020-04-21 11:30:00,32.13,32.22,31.99,32.04,278542.0,28.7344,28.8149,28.6092,28.6539,278542.0
2020-04-21 11:40:00,32.04,32.04,31.87,31.95,272869.0,28.6539,28.6539,28.5019,28.5734,272869.0
2020-04-21 11:50:00,31.96,32.06,31.92,32.0,240930.0,28.5823,28.6718,28.5466,28.6181,240930.0
2020-04-21 12:00:00,32.0,32.01,31.74,31.86,344087.0,28.6181,28.6271,28.3856,28.4929,344087.0
2020-04-21 12:10:00,31.87,31.99,31.86,31.96,172246.0,28.5019,28.6092,28.4929,28.5823,172246.0
2020-04-21 12:20:00,31.96,32.01,31.91,31.95,134370.0,28.5823,28.6271,28.5376,28.5734,134370.0
2020-04-21 12:30:00,31.95,32.05,31.94,32.03,178042.0,28.5734,28.6628,28.5645,28.6449,178042.0
2020-04-21 12:40:00,32.04,32.22,32.04,32.16,301991.0,28.6539,28.8149,28.6539,28.7612,301991.0
2020-04-21 12:50:00,32.15,32.27,32.13,32.21,301226.0,28.7523,28.8596,28.7344,28.8059,301226.0
2020-04-21 13:00:00,32.2,32.31,32.15,32.3,188983.0,28.797,28.8953,28.7523,28.8864,188983.0
2020-04-21 13:10:00,32.3,32.38,32.28,32.34,168129.0,28.8864,28.958,28.8685,28.9222,168129.0
2020-04-21 13:20:00,32.34,32.42,32.26,32.29,192289.0,28.9222,28.9937,28.8506,28.8775,192289.0
2020-04-21 13:30:00,32.3,32.32,32.22,32.26,125679.0,28.8864,28.9043,28.8149,28.8506,125679.0
2020-04-21 13:40:00,32.26,32.33,32.22,32.24,97817.0,28.8506,28.9132,28.8149,28.8327,97817.0
2020-04-21 13:50:00,32.24,32.35,32.23,32.32,147732.0,28.8327,28.9311,28.8238,28.9043,147732.0
2020-04-21 14:00:00,32.32,32.44,32.29,32.44,96313.0,28.9043,29.0116,28.8775,29.0116,96313.0
2020-04-21 14:10:00,32.44,32.52,32.39,32.41,265174.0,29.0116,29.0832,28.9669,28.9848,265174.0
2020-04-21 14:20:00,32.4,32.5,32.4,32.45,150918.0,28.9758,29.0653,28.9758,29.0206,150918.0
2020-04-21 14:30:00,32.45,32.49,32.3,32.32,168431.0,29.0206,29.0563,28.8864,28.9043,168431.0
2020-04-21 14:40:00,32.32,32.32,32.23,32.25,151677.0,28.9043,28.9043,28.8238,28.8417,151677.0
2020-04-21 14:50:00,32.25,32.28,32.23,32.25,100089.0,28.8417,28.8685,28.8238,28.8417,100089.0
2020-04-21 15:00:00,32.26,32.37,32.22,32.27,155775.0,28.8506,28.949,28.8149,28.8596,155775.0
2020-04-21 15:10:00,32.27,32.41,32.26,32.4,153208.0,28.8596,28.9848,28.8506,28.9758,153208.0
2020-04-21 15:20:00,32.4,32.42,32.3,32.34,126454.0,28.9758,28.9937,28.8864,28.9222,126454.0
2020-04-21 15:30:00,32.34,32.36,32.26,32.27,359060.0,28.9222,28.9401,28.8506,28.8596,359060.0
2020-04-21 15:40:00,32.27,32.27,31.95,31.96,348285.0,28.8596,28.8596,28.5734,28.5823,348285.0
2020-04-21 15:50:00,31.96,32.33,31.92,32.18,1329347.0,28.5823,28.9132,28.5466,28.7791,1329347.0
2020-04-22 09:30:00,32.33,32.51,32.29,32.36,499697.0,28.9132,29.0742,28.8775,28.9401,499697.0
2020-04-22 09:40:00,32.37,32.37,32.12,32.17,239757.0,28.949,28.949,28.7254,28.7701,239757.0
2020-04-22 09:50:00,32.16,32.34,32.07,32.34,236397.0,28.7612,28.9222,28.6807,28.9222,236397.0
2020-04-22 10:00:00,32.33,32.37,32.15,32.3,344564.0,28.9132,28.949,28.7523,28.8864,344564.0
2020-04-22 10:10:00,32.3,32.39,32.24,32.28,167110.0,28.8864,28.9669,28.8327,28.8685,167110.0
2020-04-22 10:20:00,32.29,32.38,32.2,32.34,151580.0,28.8775,28.958,28.797,28.9222,151580.0
2020-04-22 10:30:00,32.35,32.43,32.32,32.34,164828.0,28.9311,29.0027,28.9043,28.9222,164828.0
2020-04-22 10:40:00,32.34,32.37,32.25,32.29,116168.0,28.9222,28.949,28.8417,28.8775,116168.0
2020-04-22 10:50:00,32.29,32.38,32.28,32.34,89944.0,28.8775,28.958,28.8685,28.9222,89944.0
2020-04-22 11:00:00,32.34,32.43,32.32,32.34,123095.0,28.9222,29.0027,28.9043,28.9222,123095.0
2020-04-22 11:10:00,32.35,32.39,32.33,32.37,86441.0,28.9311,28.9669,28.9132,28.949,86441.0
2020-04-22 11:20:00,32.37,32.41,32.31,32.39,113498.0,28.949,28.9848,28.8953,28.9669,113498.0
2020-04-22 11:30:00,32.39,32.41,32.36,32.4,127881.0,28.9669,28.9848,28.9401,28.9758,127881.0
2020-04-22 11:40:00,32.4,32.49,32.39,32.45,155614.0,28.9758,29.0563,28.9669,29.0206,155614.0
2020-04-22 11:50:00,32.45,32.51,32.43,32.47,157079.0,29.0206,29.0742,29.0027,29.0384,157079.0
2020-04-22 12:00:00,32.48,32.51,32.38,32.4,215211.0,29.0474,29.0742,28.958,28.9758,215211.0
2020-04-22 12:10:00,32.4,32.46,32.38,32.45,133734.0,28.9758,29.0295,28.958,29.0206,133734.0
2020-04-22 12:20:00,32.45,32.48,32.42,32.48,113875.0,29.0206,29.0474,28.9937,29.0474,113875.0
2020-04-22 12:30:00,32.48,32.48,32.38,32.45,94002.0,29.0474,29.0474,28.958,29.0206,94002.0
2020-04-22 12:40:00,32.45,32.49,32.44,32.47,124483.0,29.0206,29.0563,29.0116,29.0384,124483.0
2020-04-22 12:50:00,32.46,32.47,32.4,32.41,75937.0,29.0295,29.0384,28.9758,28.9848,75937.0
2020-04-22 13:00:00,32.41,32.51,32.41,32.48,146839.0,28.9848,29.0742,28.9848,29.0474,146839.0
2020-04-22 13:10:00,32.48,32.5,32.46,32.48,92679.0,29.0474,29.0653,29.0295,29.0474,92679.0
2020-04-22 13:20:00,32.48,32.51,32.48,32.5,134973.0,29.0474,29.0742,29.0474,29.0653,134973.0
2020-04-22 13:30:00,32.5,32.58,32.49,32.56,165263.0,29.0653,29.1368,29.0563,29.1189,165263.0
2020-04-22 13:40:00,32.56,32.61,32.53,32.58,177482.0,29.1189,29.1636,29.0921,29.1368,177482.0
2020-04-22 13:50:00,32.57,32.6,32.54,32.59,148240.0,29.1279,29.1547,29.101,29.1458,148240.0
2020-04-22 14:00:00,32.6,32.61,32.56,32.57,164908.0,29.1547,29.1636,29.1189,29.1279,164908.0
2020-04-22 14:10:00,32.58,32.61,32.54,32.6,85671.0,29.1368,29.1636,29.101,29.1547,85671.0
2020-04-22 14:20:00,32.6,32.61,32.38,32.39,448912.0,29.1547,29.1636,28.958,28.9669,448912.0
2020-04-22 14:30:00,32.39,32.44,32.32,32.34,481894.0,28.9669,29.0116,28.9043,28.9222,481894.0
2020-04-22 14:40:00,32.34,32.4,32.31,32.38,217083.0,28.9222,28.9758,28.8953,28.958,217083.0
2020-04-22 14:50:00,32.38,32.45,32.36,32.41,164847.0,28.958,29.0206,28.9401,28.9848,164847.0
2020-04-22 15:00:00,32.41,32.44,32.36,32.37,204623.0,28.9848,29.0116,28.9401,28.949,204623.0
2020-04-22 15:10:00,32.37,32.42,32.35,32.37,217689.0,28.949,28.9937,28.9311,28.949,217689.0
2020-04-22 15:20:00,32.38,32.43,32.34,32.35,299198.0,28.958,29.0027,28.9222,28.9311,299198.0
2020-04-22 15:30:00,32.34,32.37,32.28,32.34,215211.0,28.9222,28.949,28.8685,28.9222,215211.0
2020-04-22 15:40:00,32.34,32.41,32.32,32.39,207858.0,28.9222,28.9848,28.9043,28.9669,207858.0
2020-04-22 15:50:00,32.4,32.45,32.26,32.29,496207.0,28.9758,29.0206,28.8506,28.8775,496207.0
2020-04-23 09:30:00,32.05,32.38,31.96,32.34,519669.0,28.6628,28.958,28.5823,28.9222,519669.0
2020-04-23 09:40:00,32.34,32.34,32.24,32.27,179516.0,28.9222,28.9222,28.8327,28.8596,179516.0
2020-04-23 09:50:00,32.26,32.52,32.25,32.48,234043.0,28.8506,29.0832,28.8417,29.0474,234043.0
2020-04-23 10:00:00,32.48,32.52,32.33,32.47,346278.0,29.0474,29.0832,28.9132,29.0384,346278.0
2020-04-23 10:10:00,32.48,32.51,32.33,32.37,156304.0,29.0474,29.0742,28.9132,28.949,156304.0
2020-04-23 10:20:00,32.38,32.44,32.28,32.34,228764.0,28.958,29.0116,28.8685,28.9222,228764.0
2020-04-23 10:30:00,32.34,32.45,32.33,32.44,294978.0,28.9222,29.0206,28.9132,29.0116,294978.0
2020-04-23 10:40:00,32.44,32.51,32.42,32.47,245309.0,29.0116,29.0742,28.9937,29.0384,245309.0
2020-04-23 10:50:00,32.47,32.47,32.41,32.45,126965.0,29.0384,29.0384,28.9848,29.0206,126965.0
2020-04-23 11:00:00,32.45,32.49,32.43,32.45,95913.0,29.0206,29.0563,29.0027,29.0206,95913.0
2020-04-23 11:10:00,32.45,32.46,32.31,32.39,181681.0,29.0206,29.0295,28.8953,28.9669,181681.0
2020-04-23 11:20:00,32.39,32.4,32.31,32.34,140751.0,28.9669,28.9758,28.8953,28.9222,140751.0
2020-04-23 11:30:00,32.34,32.35,32.28,32.33,148628.0,28.9222,28.9311,28.8685,28.9132,148628.0
2020-04-23 11:40:00,32.32,32.45,32.3,32.45,116660.0,28.9043,29.0206,28.8864,29.0206,116660.0
2020-04-23 11:50:00,32.45,32.53,32.42,32.45,194890.0,29.0206,29.0921,28.9937,29.0206,194890.0
2020-04-23 12:00:00,32.46,32.48,32.42,32.46,89246.0,29.0295,29.0474,28.9937,29.0295,89246.0
2020-04-23 12:10:00,32.45,32.54,32.44,32.54,310458.0,29.0206,29.101,29.0116,29.101,310458.0
2020-04-23 12:20:00,32.54,32.6,32.53,32.59,165759.0,29.101,29.1547,29.0921,29.1458,165759.0
2020-04-23 12:30:00,32.59,32.71,32.57,32.69,256166.0,29.1458,29.2531,29.1279,29.2352,256166.0
2020-04-23 12:40:00,32.69,32.7,32.28,32.43,254193.0,29.2352,29.2441,28.8685,29.0027,254193.0
2020-04-23 12:50:00,32.43,32.56,32.38,32.56,208999.0,29.0027,29.1189,28.958,29.1189,208999.0
2020-04-23 13:00:00,32.56,32.7,32.55,32.69,154821.0,29.1189,29.2441,29.11,29.2352,154821.0
2020-04-23 13:10:00,32.69,32.71,32.56,32.57,163564.0,29.2352,29.2531,29.1189,29.1279,163564.0
2020-04-23 13:20:00,32.56,32.57,32.45,32.54,140529.0,29.1189,29.1279,29.0206,29.101,140529.0
2020-04-23 13:30:00,32.54,32.69,32.52,32.65,189972.0,29.101,29.2352,29.0832,29.1994,189972.0
2020-04-23 13:40:00,32.66,32.66,32.56,32.61,122933.0,29.2084,29.2084,29.1189,29.1636,122933.0
2020-04-23 13:50:00,32.61,32.71,32.59,32.67,178952.0,29.1636,29.2531,29.1458,29.2173,178952.0
2020-04-23 14:00:00,32.68,32.71,32.64,32.64,174862.0,29.2262,29.2531,29.1905,29.1905,174862.0
2020-04-23 14:10:00,32.64,32.84,32.6,32.81,276414.0,29.1905,29.3693,29.1547,29.3425,276414.0
2020-04-23 14:20:00,32.82,32.98,32.8,32.89,578660.0,29.3515,29.4945,29.3336,29.4141,578660.0
2020-04-23 14:30:00,32.89,32.94,32.85,32.92,377998.0,29.4141,29.4588,29.3783,29.4409,377998.0
2020-04-23 14:40:00,32.92,33.1,32.92,32.99,586240.0,29.4409,29.6019,29.4409,29.5035,586240.0
2020-04-23 14:50:00,32.99,33.1,32.99,33.1,247758.0,29.5035,29.6019,29.5035,29.6019,247758.0
2020-04-23 15:00:00,33.09,33.1,33.01,33.02,247212.0,29.5929,29.6019,29.5214,29.5303,247212.0
2020-04-23 15:10:00,33.02,33.07,32.96,33.03,431042.0,29.5303,29.575,29.4767,29.5393,431042.0
2020-04-23 15:20:00,33.02,33.06,32.9,32.94,410084.0,29.5303,29.5661,29.423,29.4588,410084.0
2020-04-23 15:30:00,32.94,32.96,32.82,32.94,417514.0,29.4588,29.4767,29.3515,29.4588,417514.0
2020-04-23 15:40:00,32.94,32.96,32.82,32.93,326134.0,29.4588,29.4767,29.3515,29.4498,326134.0
2020-04-23 15:50:00,32.92,32.95,32.82,32.87,721920.0,29.4409,29.4677,29.3515,29.3962,721920.0
2020-04-24 09:30:00,33.02,33.11,32.87,32.88,275374.0,29.5303,29.6108,29.3962,29.4051,275374.0
2020-04-24 09:40:00,32.88,32.92,32.68,32.72,202678.0,29.4051,29.4409,29.2262,29.262,202678.0
2020-04-24 09:50:00,32.71,32.84,32.58,32.6,317466.0,29.2531,29.3693,29.1368,29.1547,317466.0
2020-04-24 10:00:00,32.61,32.74,32.58,32.68,159948.0,29.1636,29.2799,29.1368,29.2262,159948.0
2020-04-24 10:10:00,32.68,32.92,32.67,32.84,174279.0,29.2262,29.4409,29.2173,29.3693,174279.0
2020-04-24 10:20:00,32.84,32.9,32.72,32.76,109814.0,29.3693,29.423,29.262,29.2978,109814.0
2020-04-24 10:30:00,32.77,32.8,32.68,32.68,115755.0,29.3067,29.3336,29.2262,29.2262,115755.0
2020-04-24 10:40:00,32.69,32.75,32.65,32.68,104581.0,29.2352,29.2888,29.1994,29.2262,104581.0
2020-04-24 10:50:00,32.69,32.7,32.62,32.65,142128.0,29.2352,29.2441,29.1726,29.1994,142128.0
2020-04-24 11:00:00,32.65,32.67,32.51,32.65,180641.0,29.1994,29.2173,29.0742,29.1994,180641.0
2020-04-24 11:10:00,32.65,32.67,32.47,32.62,262173.0,29.1994,29.2173,29.0384,29.1726,262173.0
2020-04-24 11:20:00,32.62,32.67,32.5,32.57,177861.0,29.1726,29.2173,29.0653,29.1279,177861.0
2020-04-24 11:30:00,32.57,32.62,32.51,32.57,99211.0,29.1279,29.1726,29.0742,29.1279,99211.0
2020-04-24 11:40:00,32.58,32.64,32.54,32.64,61759.0,29.1368,29.1905,29.101,29.1905,61759.0
2020-04-24 11:50:00,32.63,32.64,32.55,32.61,70215.0,29.1815,29.1905,29.11,29.1636,70215.0
2020-04-24 12:00:00,32.6,32.61,32.54,32.57,66958.0,29.1547,29.1636,29.101,29.1279,66958.0
2020-04-24 12:10:00,32.56,32.61,32.55,32.57,62219.0,29.1189,29.1636,29.11,29.1279,62219.0
2020-04-24 12:20:00,32.57,32.62,32.54,32.59,65248.0,29.1279,29.1726,29.101,29.1458,65248.0
2020-04-24 12:30:00,32.59,32.61,32.55,32.58,49475.0,29.1458,29.1636,29.11,29.1368,49475.0
2020-04-24 12:40:00,32.59,32.62,32.54,32.56,80635.0,29.1458,29.1726,29.101,29.1189,80635.0
2020-04-24 12:50:00,32.56,32.59,32.51,32.51,73690.0,29.1189,29.1458,29.0742,29.0742,73690.0
2020-04-24 13:00:00,32.52,32.54,32.47,32.51,78308.0,29.0832,29.101,29.0384,29.0742,78308.0
2020-04-24 13:10:00,32.51,32.53,32.47,32.48,59022.0,29.0742,29.0921,29.0384,29.0474,59022.0
2020-04-24 13:20:00,32.49,32.6,32.48,32.6,92823.0,29.0563,29.1547,29.0474,29.1547,92823.0
2020-04-24 13:30:00,32.6,32.62,32.56,32.61,60521.0,29.1547,29.1726,29.1189,29.1636,60521.0
2020-04-24 13:40:00,32.61,32.64,32.59,32.62,48301.0,29.1636,29.1905,29.1458,29.1726,48301.0
2020-04-24 13:50:00,32.62,32.71,32.6,32.7,105399.0,29.1726,29.2531,29.1547,29.2441,105399.0
2020-04-24 14:00:00,32.71,32.79,32.68,32.75,106279.0,29.2531,29.3246,29.2262,29.2888,106279.0
2020-04-24 14:10:00,32.75,32.79,32.68,32.69,179506.0,29.2888,29.3246,29.2262,29.2352,179506.0
2020-04-24 14:20:00,32.7,32.77,32.69,32.77,238192.0,29.2441,29.3067,29.2352,29.3067,238192.0
2020-04-24 14:30:00,32.77,32.85,32.74,32.84,131896.0,29.3067,29.3783,29.2799,29.3693,131896.0
2020-04-24 14:40:00,32.84,32.87,32.81,32.84,171900.0,29.3693,29.3962,29.3425,29.3693,171900.0
2020-04-24 14:50:00,32.82,32.86,32.78,32.84,126347.0,29.3515,29.3872,29.3157,29.3693,126347.0
2020-04-24 15:00:00,32.84,32.87,32.8,32.86,116786.0,29.3693,29.3962,29.3336,29.3872,116786.0
2020-04-24 15:10:00,32.86,32.86,32.73,32.73,165280.0,29.3872,29.3872,29.271,29.271,165280.0
2020-04-24 15:20:00,32.74,32.84,32.74,32.83,211015.0,29.2799,29.3693,29.2799,29.3604,211015.0
2020-04-24 15:30:00,32.83,32.9,32.81,32.86,162964.0,29.3604,29.423,29.3425,29.3872,162964.0
2020-04-24 15:40:00,32.86,32.88,32.79,32.8,267450.0,29.3872,29.4051,29.3246,29.3336,267450.0
2020-04-24 15:50:00,32.8,33.0,32.79,32.96,554853.0,29.3336,29.5124,29.3246,29.4767,554853.0
2020-04-27 09:30:00,32.98,33.42,32.98,33.38,826437.0,29.4945,29.888,29.4945,29.8523,826437.0
2020-04-27 09:40:00,33.38,33.42,33.3,33.38,252768.0,29.8523,29.888,29.7807,29.8523,252768.0
2020-04-27 09:50:00,33.38,33.52,33.34,33.49,269981.0,29.8523,29.9775,29.8165,29.9506,269981.0
2020-04-27 10:00:00,33.48,33.53,33.3,33.33,485024.0,29.9417,29.9864,29.7807,29.8076,485024.0
2020-04-27 10:10:00,33.31,33.32,33.08,33.09,307489.0,29.7897,29.7986,29.584,29.5929,307489.0
2020-04-27 10:20:00,33.09,33.26,33.06,33.2,253095.0,29.5929,29.745,29.5661,29.6913,253095.0
2020-04-27 10:30:00,33.21,33.3,33.2,33.24,158482.0,29.7002,29.7807,29.6913,29.7271,158482.0
2020-04-27 10:40:00,33.24,33.29,33.14,33.18,182489.0,29.7271,29.7718,29.6376,29.6734,182489.0
2020-04-27 10:50:00,33.18,33.21,33.13,33.16,166676.0,29.6734,29.7002,29.6287,29.6555,166676.0
2020-04-27 11:00:00,33.16,33.2,33.1,33.12,168265.0,29.6555,29.6913,29.6019,29.6197,168265.0
2020-04-27 11:10:00,33.12,33.34,33.11,33.33,105971.0,29.6197,29.8165,29.6108,29.8076,105971.0
2020-04-27 11:20:00,33.33,33.34,33.18,33.2,101766.0,29.8076,29.8165,29.6734,29.6913,101766.0
2020-04-27 11:30:00,33.19,33.2,33.04,33.15,233905.0,29.6823,29.6913,29.5482,29.6466,233905.0
2020-04-27 11:40:00,33.15,33.15,33.08,33.09,100504.0,29.6466,29.6466,29.584,29.5929,100504.0
2020-04-27 11:50:00,33.09,33.14,33.02,33.1,133148.0,29.5929,29.6376,29.5303,29.6019,133148.0
2020-04-27 12:00:00,33.11,33.13,33.05,33.1,119924.0,29.6108,29.6287,29.5571,29.6019,119924.0
2020-04-27 12:10:00,33.1,33.25,33.09,33.24,160868.0,29.6019,29.736,29.5929,29.7271,160868.0
2020-04-27 12:20:00,33.24,33.3,33.23,33.25,117163.0,29.7271,29.7807,29.7181,29.736,117163.0
2020-04-27 12:30:00,33.24,33.28,33.21,33.25,120168.0,29.7271,29.7628,29.7002,29.736,120168.0
2020-04-27 12:40:00,33.26,33.27,33.18,33.2,96188.0,29.745,29.7539,29.6734,29.6913,96188.0
2020-04-27 12:50:00,33.2,33.25,33.18,33.22,115363.0,29.6913,29.736,29.6734,29.7092,115363.0
2020-04-27 13:00:00,33.23,33.28,33.2,33.28,122050.0,29.7181,29.7628,29.6913,29.7628,122050.0
2020-04-27 13:10:00,33.27,33.29,33.23,33.26,116622.0,29.7539,29.7718,29.7181,29.745,116622.0
2020-04-27 13:20:00,33.26,33.28,33.22,33.24,94950.0,29.745,29.7628,29.7092,29.7271,94950.0
2020-04-27 13:30:00,33.24,33.29,33.23,33.26,112520.0,29.7271,29.7718,29.7181,29.745,112520.0
2020-04-27 13:40:00,33.26,33.26,33.16,33.16,115472.0,29.745,29.745,29.6555,29.6555,115472.0
2020-04-27 13:50:00,33.16,33.22,33.16,33.17,97766.0,29.6555,29.7092,29.6555,29.6645,97766.0
2020-04-27 14:00:00,33.18,33.24,33.03,33.08,304691.0,29.6734,29.7271,29.5393,29.584,304691.0
2020-04-27 14:10:00,33.08,33.11,32.98,33.09,236976.0,29.584,29.6108,29.4945,29.5929,236976.0
2020-04-27 14:20:00,33.09,33.17,33.06,33.16,118256.0,29.5929,29.6645,29.5661,29.6555,118256.0
2020-04-27 14:30:00,33.16,33.27,33.15,33.26,110878.0,29.6555,29.7539,29.6466,29.745,110878.0
2020-04-27 14:40:00,33.26,33.31,33.2,33.22,168053.0,29.745,29.7897,29.6913,29.7092,168053.0
2020-04-27 14:50:00,33.21,33.27,33.18,33.26,149606.0,29.7002,29.7539,29.6734,29.745,149606.0
2020-04-27 15:00:00,33.26,33.31,33.21,33.23,124610.0,29.745,29.7897,29.7002,29.7181,124610.0
2020-04-27 15:10:00,33.24,33.34,33.23,33.33,117221.0,29.7271,29.8165,29.7181,29.8076,117221.0
2020-04-27 15:20:00,33.33,33.37,33.31,33.34,155273.0,29.8076,29.8433,29.7897,29.8165,155273.0
2020-04-27 15:30:00,33.34,33.47,33.31,33.45,227041.0,29.8165,29.9328,29.7897,29.9149,227041.0
2020-04-27 15:40:00,33.45,33.47,33.36,33.4,304923.0,29.9149,29.9328,29.8344,29.8702,304923.0
2020-04-27 15:50:00,33.4,33.42,33.27,33.28,801040.0,29.8702,29.888,29.7539,29.7628,801040.0
2020-04-28 09:30:00,33.07,33.42,33.01,33.1,641100.0,29.575,29.888,29.5214,29.6019,641100.0
2020-04-28 09:40:00,33.11,33.15,32.87,33.1,382739.0,29.6108,29.6466,29.3962,29.6019,382739.0
2020-04-28 09:50:00,33.09,33.21,33.01,33.16,311613.0,29.5929,29.7002,29.5214,29.6555,311613.0
2020-04-28 10:00:00,33.16,33.19,32.94,32.96,325066.0,29.6555,29.6823,29.4588,29.4767,325066.0
2020-04-28 10:10:00,32.96,32.98,32.72,32.88,413545.0,29.4767,29.4945,29.262,29.4051,413545.0
2020-04-28 10:20:00,32.87,33.02,32.79,33.01,181050.0,29.3962,29.5303,29.3246,29.5214,181050.0
2020-04-28 10:30:00,33.01,33.04,32.91,32.92,290083.0,29.5214,29.5482,29.4319,29.4409,290083.0
2020-04-28 10:40:00,32.92,32.95,32.84,32.93,170838.0,29.4409,29.4677,29.3693,29.4498,170838.0
2020-04-28 10:50:00,32.93,32.99,32.86,32.89,185546.0,29.4498,29.5035,29.3872,29.4141,185546.0
2020-04-28 11:00:00,32.89,32.92,32.82,32.86,107511.0,29.4141,29.4409,29.3515,29.3872,107511.0
2020-04-28 11:10:00,32.85,32.89,32.76,32.81,123752.0,29.3783,29.4141,29.2978,29.3425,123752.0
2020-04-28 11:20:00,32.81,33.0,32.8,33.0,104617.0,29.3425,29.5124,29.3336,29.5124,104617.0
2020-04-28 11:30:00,33.0,33.0,32.91,32.95,71953.0,29.5124,29.5124,29.4319,29.4677,71953.0
2020-04-28 11:40:00,32.95,32.96,32.83,32.84,89863.0,29.4677,29.4767,29.3604,29.3693,89863.0
2020-04-28 11:50:00,32.84,32.9,32.78,32.89,103397.0,29.3693,29.423,29.3157,29.4141,103397.0
2020-04-28 12:00:00,32.89,32.9,32.81,32.89,104325.0,29.4141,29.423,29.3425,29.4141,104325.0
2020-04-28 12:10:00,32.9,32.93,32.8,32.84,172311.0,29.423,29.4498,29.3336,29.3693,172311.0
2020-04-28 12:20:00,32.83,32.9,32.83,32.89,142139.0,29.3604,29.423,29.3604,29.4141,142139.0
2020-04-28 12:30:00,32.89,32.93,32.86,32.88,99618.0,29.4141,29.4498,29.3872,29.4051,99618.0
2020-04-28 12:40:00,32.87,32.93,32.86,32.92,101418.0,29.3962,29.4498,29.3872,29.4409,101418.0
2020-04-28 12:50:00,32.91,32.96,32.89,32.95,69122.0,29.4319,29.4767,29.4141,29.4677,69122.0
2020-04-28 13:00:00,32.95,32.97,32.93,32.93,52039.0,29.4677,29.4856,29.4498,29.4498,52039.0
2020-04-28 13:10:00,32.94,32.98,32.92,32.95,80262.0,29.4588,29.4945,29.4409,29.4677,80262.0
2020-04-28 13:20:00,32.96,32.98,32.93,32.98,84827.0,29.4767,29.4945,29.4498,29.4945,84827.0
2020-04-28 13:30:00,32.97,32.99,32.95,32.97,67910.0,29.4856,29.5035,29.4677,29.4856,67910.0
2020-04-28 13:40:00,32.96,33.0,32.92,32.92,131639.0,29.4767,29.5124,29.4409,29.4409,131639.0
2020-04-28 13:50:00,32.93,32.95,32.9,32.93,134155.0,29.4498,29.4677,29.423,29.4498,134155.0
2020-04-28 14:00:00,32.92,32.98,32.9,32.92,144159.0,29.4409,29.4945,29.423,29.4409,144159.0
2020-04-28 14:10:00,32.92,32.92,32.85,32.89,131657.0,29.4409,29.4409,29.3783,29.4141,131657.0
2020-04-28 14:20:00,32.89,32.89,32.77,32.8,145446.0,29.4141,29.4141,29.3067,29.3336,145446.0
2020-04-28 14:30:00,32.8,32.85,32.77,32.79,111745.0,29.3336,29.3783,29.3067,29.3246,111745.0
2020-04-28 14:40:00,32.79,32.82,32.74,32.75,108399.0,29.3246,29.3515,29.2799,29.2888,108399.0
2020-04-28 14:50:00,32.74,32.75,32.56,32.57,228183.0,29.2799,29.2888,29.1189,29.1279,228183.0
2020-04-28 15:00:00,32.56,32.6,32.51,32.55,304201.0,29.1189,29.1547,29.0742,29.11,304201.0
2020-04-28 15:10:00,32.54,32.55,32.49,32.52,170613.0,29.101,29.11,29.0563,29.0832,170613.0
2020-04-28 15:20:00,32.52,32.56,32.44,32.46,375303.0,29.0832,29.1189,29.0116,29.0295,375303.0
2020-04-28 15:30:00,32.46,32.55,32.44,32.53,233315.0,29.0295,29.11,29.0116,29.0921,233315.0
2020-04-28 15:40:00,32.53,32.61,32.51,32.52,360401.0,29.0921,29.1636,29.0742,29.0832,360401.0
2020-04-28 15:50:00,32.52,32.53,32.25,32.37,881284.0,29.0832,29.0921,28.8417,28.949,881284.0
2020-04-29 09:30:00,31.89,32.0,31.1,31.48,1081657.0,28.5197,28.6181,27.8132,28.1531,1081657.0
2020-04-29 09:40:00,31.48,31.56,31.3,31.5,489731.0,28.1531,28.2246,27.9921,28.171,489731.0
2020-04-29 09:50:00,31.5,31.52,31.24,31.37,447308.0,28.171,28.1888,27.9384,28.0547,447308.0
2020-04-29 10:00:00,31.38,31.42,31.17,31.41,240726.0,28.0636,28.0994,27.8758,28.0905,240726.0
2020-04-29 10:10:00,31.41,31.64,31.4,31.59,283350.0,28.0905,28.2962,28.0815,28.2514,283350.0
2020-04-29 10:20:00,31.6,31.9,31.55,31.9,701429.0,28.2604,28.5287,28.2157,28.5287,701429.0
2020-04-29 10:30:00,31.88,31.91,31.61,31.7,563013.0,28.5108,28.5376,28.2693,28.3498,563013.0
2020-04-29 10:40:00,31.7,31.88,31.69,31.87,229707.0,28.3498,28.5108,28.3409,28.5019,229707.0
2020-04-29 10:50:00,31.87,31.94,31.8,31.88,201746.0,28.5019,28.5645,28.4392,28.5108,201746.0
2020-04-29 11:00:00,31.87,31.93,31.83,31.92,133529.0,28.5019,28.5555,28.4661,28.5466,133529.0
2020-04-29 11:10:00,31.92,32.0,31.91,31.96,133700.0,28.5466,28.6181,28.5376,28.5823,133700.0
2020-04-29 11:20:00,31.96,32.02,31.88,31.94,369290.0,28.5823,28.636,28.5108,28.5645,369290.0
2020-04-29 11:30:00,31.93,31.96,31.85,31.88,175202.0,28.5555,28.5823,28.484,28.5108,175202.0
2020-04-29 11:40:00,31.89,32.08,31.87,32.08,202624.0,28.5197,28.6897,28.5019,28.6897,202624.0
2020-04-29 11:50:00,32.08,32.09,31.96,31.99,168008.0,28.6897,28.6986,28.5823,28.6092,168008.0
2020-04-29 12:00:00,31.99,32.14,31.94,32.07,138983.0,28.6092,28.7433,28.5645,28.6807,138983.0
2020-04-29 12:10:00,32.07,32.15,32.04,32.11,103994.0,28.6807,28.7523,28.6539,28.7165,103994.0
2020-04-29 12:20:00,32.1,32.19,31.99,32.02,324446.0,28.7075,28.788,28.6092,28.636,324446.0
2020-04-29 12:30:00,32.02,32.02,31.84,31.84,671726.0,28.636,28.636,28.475,28.475,671726.0
2020-04-29 12:40:00,31.85,31.92,31.73,31.91,270798.0,28.484,28.5466,28.3766,28.5376,270798.0
2020-04-29 12:50:00,31.91,32.04,31.88,32.01,283572.0,28.5376,28.6539,28.5108,28.6271,283572.0
2020-04-29 13:00:00,32.01,32.07,31.97,31.98,340550.0,28.6271,28.6807,28.5913,28.6002,340550.0
2020-04-29 13:10:00,31.98,32.01,31.89,32.0,142039.0,28.6002,28.6271,28.5197,28.6181,142039.0
2020-04-29 13:20:00,32.01,32.06,31.94,31.94,132287.0,28.6271,28.6718,28.5645,28.5645,132287.0
2020-04-29 13:30:00,31.95,31.99,31.92,31.95,110284.0,28.5734,28.6092,28.5466,28.5734,110284.0
2020-04-29 13:40:00,31.94,32.01,31.94,32.0,68314.0,28.5645,28.6271,28.5645,28.6181,68314.0
2020-04-29 13:50:00,32.01,32.05,31.9,31.94,151556.0,28.6271,28.6628,28.5287,28.5645,151556.0
2020-04-29 14:00:00,31.93,31.99,31.91,31.96,205629.0,28.5555,28.6092,28.5376,28.5823,205629.0
2020-04-29 14:10:00,31.97,31.98,31.89,31.93,115243.0,28.5913,28.6002,28.5197,28.5555,115243.0
2020-04-29 14:20:00,31.93,32.0,31.93,31.96,105023.0,28.5555,28.6181,28.5555,28.5823,105023.0
2020-04-29 14:30:00,31.97,32.05,31.95,31.98,85218.0,28.5913,28.6628,28.5734,28.6002,85218.0
2020-04-29 14:40:00,31.98,32.0,31.95,31.95,74548.0,28.6002,28.6181,28.5734,28.5734,74548.0
2020-04-29 14:50:00,31.96,31.97,31.9,31.93,275677.0,28.5823,28.5913,28.5287,28.5555,275677.0
2020-04-29 15:00:00,31.92,31.96,31.89,31.94,106615.0,28.5466,28.5823,28.5197,28.5645,106615.0
2020-04-29 15:10:00,31.94,31.95,31.86,31.91,142374.0,28.5645,28.5734,28.4929,28.5376,142374.0
2020-04-29 15:20:00,31.91,31.97,31.87,31.96,440445.0,28.5376,28.5913,28.5019,28.5823,440445.0
2020-04-29 15:30:00,31.97,31.97,31.73,31.74,243061.0,28.5913,28.5913,28.3766,28.3856,243061.0
2020-04-29 15:40:00,31.73,31.76,31.58,31.6,827055.0,28.3766,28.4035,28.2425,28.2604,827055.0
2020-04-29 15:50:00,31.6,31.6,31.44,31.53,835834.0,28.2604,28.2604,28.1173,28.1978,835834.0
2020-04-30 09:30:00,31.7,31.81,31.49,31.68,625757.0,28.3498,28.4482,28.162,28.3319,625757.0
2020-04-30 09:40:00,31.68,31.71,31.27,31.34,430128.0,28.3319,28.3588,27.9653,28.0279,430128.0
2020-04-30 09:50:00,31.34,31.64,31.31,31.58,241580.0,28.0279,28.2962,28.001,28.2425,241580.0
2020-04-30 10:00:00,31.58,31.84,31.55,31.84,242131.0,28.2425,28.475,28.2157,28.475,242131.0
2020-04-30 10:10:00,31.83,31.87,31.67,31.82,352840.0,28.4661,28.5019,28.323,28.4571,352840.0
2020-04-30 10:20:00,31.83,32.02,31.8,31.93,408920.0,28.4661,28.636,28.4392,28.5555,408920.0
2020-04-30 10:30:00,31.94,32.02,31.83,31.88,209588.0,28.5645,28.636,28.4661,28.5108,209588.0
2020-04-30 10:40:00,31.88,31.89,31.72,31.86,142113.0,28.5108,28.5197,28.3677,28.4929,142113.0
2020-04-30 10:50:00,31.86,31.99,31.86,31.93,184517.0,28.4929,28.6092,28.4929,28.5555,184517.0
2020-04-30 11:00:00,31.93,32.03,31.9,31.96,257591.0,28.5555,28.6449,28.5287,28.5823,257591.0
2020-04-30 11:10:00,31.96,32.01,31.93,32.0,118332.0,28.5823,28.6271,28.5555,28.6181,118332.0
2020-04-30 11:20:00,32.0,32.05,31.93,31.94,125340.0,28.6181,28.6628,28.5555,28.5645,125340.0
2020-04-30 11:30:00,31.95,31.95,31.8,31.82,104470.0,28.5734,28.5734,28.4392,28.4571,104470.0
2020-04-30 11:40:00,31.83,31.93,31.83,31.91,97374.0,28.4661,28.5555,28.4661,28.5376,97374.0
2020-04-30 11:50:00,31.91,31.92,31.8,31.85,108319.0,28.5376,28.5466,28.4392,28.484,108319.0
2020-04-30 12:00:00,31.85,31.91,31.8,31.89,196321.0,28.484,28.5376,28.4392,28.5197,196321.0
2020-04-30 12:10:00,31.9,31.9,31.79,31.8,129684.0,28.5287,28.5287,28.4303,28.4392,129684.0
2020-04-30 12:20:00,31.8,31.8,31.7,31.73,112245.0,28.4392,28.4392,28.3498,28.3766,112245.0
2020-04-30 12:30:00,31.74,31.74,31.65,31.7,154517.0,28.3856,28.3856,28.3051,28.3498,154517.0
2020-04-30 12:40:00,31.7,31.81,31.69,31.71,88712.0,28.3498,28.4482,28.3409,28.3588,88712.0
2020-04-30 12:50:00,31.71,31.85,31.7,31.79,103792.0,28.3588,28.484,28.3498,28.4303,103792.0
2020-04-30 13:00:00,31.79,31.79,31.65,31.67,80145.0,28.4303,28.4303,28.3051,28.323,80145.0
2020-04-30 13:10:00,31.67,31.72,31.64,31.68,79971.0,28.323,28.3677,28.2962,28.3319,79971.0
2020-04-30 13:20:00,31.68,31.68,31.58,31.61,194349.0,28.3319,28.3319,28.2425,28.2693,194349.0
2020-04-30 13:30:00,31.61,31.71,31.55,31.6,147086.0,28.2693,28.3588,28.2157,28.2604,147086.0
2020-04-30 13:40:00,31.6,31.6,31.47,31.48,97062.0,28.2604,28.2604,28.1441,28.1531,97062.0
2020-04-30 13:50:00,31.48,31.56,31.46,31.54,142622.0,28.1531,28.2246,28.1352,28.2067,142622.0
2020-04-30 14:00:00,31.55,31.6,31.52,31.57,164612.0,28.2157,28.2604,28.1888,28.2336,164612.0
2020-04-30 14:10:00,31.57,31.58,31.48,31.48,99604.0,28.2336,28.2425,28.1531,28.1531,99604.0
2020-04-30 14:20:00,31.48,31.56,31.45,31.54,117094.0,28.1531,28.2246,28.1262,28.2067,117094.0
2020-04-30 14:30:00,31.54,31.57,31.47,31.52,156881.0,28.2067,28.2336,28.1441,28.1888,156881.0
2020-04-30 14:40:00,31.52,31.59,31.46,31.57,207777.0,28.1888,28.2514,28.1352,28.2336,207777.0
2020-04-30 14:50:00,31.57,31.6,31.55,31.58,119541.0,28.2336,28.2604,28.2157,28.2425,119541.0
2020-04-30 15:00:00,31.58,31.65,31.57,31.61,128103.0,28.2425,28.3051,28.2336,28.2693,128103.0
2020-04-30 15:10:00,31.6,31.74,31.57,31.71,137857.0,28.2604,28.3856,28.2336,28.3588,137857.0
2020-04-30 15:20:00,31.7,31.76,31.67,31.74,148279.0,28.3498,28.4035,28.323,28.3856,148279.0
2020-04-30 15:30:00,31.75,31.75,31.69,31.7,292462.0,28.3945,28.3945,28.3409,28.3498,292462.0
2020-04-30 15:40:00,31.71,31.72,31.62,31.65,320752.0,28.3588,28.3677,28.2783,28.3051,320752.0
2020-04-30 15:50:00,31.64,31.66,31.53,31.61,708891.0,28.2962,28.314,28.1978,28.2693,708891.0
2020-05-01 09:30:00,31.44,31.66,31.23,31.3,448854.0,28.1173,28.314,27.9295,27.9921,448854.0
2020-05-01 09:40:00,31.3,31.6,31.24,31.6,217382.0,27.9921,28.2604,27.9384,28.2604,217382.0
2020-05-01 09:50:00,31.6,31.68,31.48,31.54,172983.0,28.2604,28.3319,28.1531,28.2067,172983.0
2020-05-01 10:00:00,31.55,31.66,31.46,31.58,158320.0,28.2157,28.314,28.1352,28.2425,158320.0
2020-05-01 10:10:00,31.58,31.61,31.48,31.58,137775.0,28.2425,28.2693,28.1531,28.2425,137775.0
2020-05-01 10:20:00,31.57,31.7,31.52,31.66,119082.0,28.2336,28.3498,28.1888,28.314,119082.0
2020-05-01 10:30:00,31.66,31.69,31.59,31.66,133404.0,28.314,28.3409,28.2514,28.314,133404.0
2020-05-01 10:40:00,31.65,31.73,31.59,31.7,159631.0,28.3051,28.3766,28.2514,28.3498,159631.0
2020-05-01 10:50:00,31.71,31.72,31.6,31.62,109133.0,28.3588,28.3677,28.2604,28.2783,109133.0
2020-05-01 11:00:00,31.61,31.68,31.59,31.67,112650.0,28.2693,28.3319,28.2514,28.323,112650.0
2020-05-01 11:10:00,31.66,31.73,31.65,31.71,124086.0,28.314,28.3766,28.3051,28.3588,124086.0
2020-05-01 11:20:00,31.71,31.71,31.63,31.71,98337.0,28.3588,28.3588,28.2872,28.3588,98337.0
2020-05-01 11:30:00,31.71,31.73,31.67,31.72,116109.0,28.3588,28.3766,28.323,28.3677,116109.0
2020-05-01 11:40:00,31.71,31.78,31.67,31.71,218762.0,28.3588,28.4214,28.323,28.3588,218762.0
2020-05-01 11:50:00,31.72,31.74,31.68,31.7,115826.0,28.3677,28.3856,28.3319,28.3498,115826.0
2020-05-01 12:00:00,31.69,31.71,31.62,31.68,117422.0,28.3409,28.3588,28.2783,28.3319,117422.0
2020-05-01 12:10:00,31.68,31.73,31.67,31.71,160392.0,28.3319,28.3766,28.323,28.3588,160392.0
2020-05-01 12:20:00,31.71,31.74,31.68,31.72,125332.0,28.3588,28.3856,28.3319,28.3677,125332.0
2020-05-01 12:30:00,31.72,31.73,31.66,31.71,95895.0,28.3677,28.3766,28.314,28.3588,95895.0
2020-05-01 12:40:00,31.71,31.74,31.67,31.73,119356.0,28.3588,28.3856,28.323,28.3766,119356.0
2020-05-01 12:50:00,31.73,31.74,31.67,31.72,94365.0,28.3766,28.3856,28.323,28.3677,94365.0
2020-05-01 13:00:00,31.73,31.85,31.72,31.85,108018.0,28.3766,28.484,28.3677,28.484,108018.0
2020-05-01 13:10:00,31.85,31.85,31.72,31.73,137608.0,28.484,28.484,28.3677,28.3766,137608.0
2020-05-01 13:20:00,31.72,31.76,31.67,31.74,169039.0,28.3677,28.4035,28.323,28.3856,169039.0
2020-05-01 13:30:00,31.74,31.74,31.66,31.7,90708.0,28.3856,28.3856,28.314,28.3498,90708.0
2020-05-01 13:40:00,31.69,31.76,31.69,31.72,93289.0,28.3409,28.4035,28.3409,28.3677,93289.0
2020-05-01 13:50:00,31.71,31.73,31.67,31.7,98617.0,28.3588,28.3766,28.323,28.3498,98617.0
2020-05-01 14:00:00,31.7,31.7,31.62,31.65,119270.0,28.3498,28.3498,28.2783,28.3051,119270.0
2020-05-01 14:10:00,31.66,31.74,31.65,31.72,113368.0,28.314,28.3856,28.3051,28.3677,113368.0
2020-05-01 14:20:00,31.72,31.82,31.71,31.76,89547.0,28.3677,28.4571,28.3588,28.4035,89547.0
2020-05-01 14:30:00,31.77,31.84,31.75,31.82,93853.0,28.4124,28.475,28.3945,28.4571,93853.0
2020-05-01 14:40:00,31.81,31.86,31.79,31.85,133140.0,28.4482,28.4929,28.4303,28.484,133140.0
2020-05-01 14:50:00,31.84,31.97,31.81,31.95,193136.0,28.475,28.5913,28.4482,28.5734,193136.0
2020-05-01 15:00:00,31.95,32.03,31.93,32.03,279122.0,28.5734,28.6449,28.5555,28.6449,279122.0
2020-05-01 15:10:00,32.03,32.09,32.0,32.09,204268.0,28.6449,28.6986,28.6181,28.6986,204268.0
2020-05-01 15:20:00,32.09,32.13,32.0,32.04,269655.0,28.6986,28.7344,28.6181,28.6539,269655.0
2020-05-01 15:30:00,32.05,32.07,31.97,32.01,349019.0,28.6628,28.6807,28.5913,28.6271,349019.0
2020-05-01 15:40:00,32.01,32.05,31.86,31.98,235804.0,28.6271,28.6628,28.4929,28.6002,235804.0
2020-05-01 15:50:00,31.98,32.03,31.89,31.99,487492.0,28.6002,28.6449,28.5197,28.6092,487492.0
2020-05-04 09:30:00,32.58,32.75,32.15,32.23,469642.0,29.1368,29.2888,28.7523,28.8238,469642.0
2020-05-04 09:40:00,32.23,32.23,31.83,31.95,308680.0,28.8238,28.8238,28.4661,28.5734,308680.0
2020-05-04 09:50:00,31.94,32.13,31.89,31.9,196245.0,28.5645,28.7344,28.5197,28.5287,196245.0
2020-05-04 10:00:00,31.9,32.0,31.84,31.95,202360.0,28.5287,28.6181,28.475,28.5734,202360.0
2020-05-04 10:10:00,31.95,32.04,31.86,31.95,194760.0,28.5734,28.6539,28.4929,28.5734,194760.0
2020-05-04 10:20:00,31.95,32.0,31.84,31.93,194419.0,28.5734,28.6181,28.475,28.5555,194419.0
2020-05-04 10:30:00,31.92,32.1,31.91,32.07,145903.0,28.5466,28.7075,28.5376,28.6807,145903.0
2020-05-04 10:40:00,32.06,32.1,31.99,32.01,126162.0,28.6718,28.7075,28.6092,28.6271,126162.0
2020-05-04 10:50:00,32.01,32.06,31.93,32.05,82827.0,28.6271,28.6718,28.5555,28.6628,82827.0
2020-05-04 11:00:00,32.05,32.21,32.0,32.2,130937.0,28.6628,28.8059,28.6181,28.797,130937.0
2020-05-04 11:10:00,32.2,32.3,32.17,32.23,107906.0,28.797,28.8864,28.7701,28.8238,107906.0
2020-05-04 11:20:00,32.23,32.34,32.21,32.25,88849.0,28.8238,28.9222,28.8059,28.8417,88849.0
2020-05-04 11:30:00,32.27,32.43,32.25,32.39,103819.0,28.8596,29.0027,28.8417,28.9669,103819.0
2020-05-04 11:40:00,32.38,32.44,32.34,32.39,86924.0,28.958,29.0116,28.9222,28.9669,86924.0
2020-05-04 11:50:00,32.4,32.46,32.37,32.38,122118.0,28.9758,29.0295,28.949,28.958,122118.0
2020-05-04 12:00:00,32.38,32.39,32.29,32.34,102855.0,28.958,28.9669,28.8775,28.9222,102855.0
2020-05-04 12:10:00,32.34,32.38,32.32,32.34,81923.0,28.9222,28.958,28.9043,28.9222,81923.0
2020-05-04 12:20:00,32.33,32.36,32.3,32.35,66741.0,28.9132,28.9401,28.8864,28.9311,66741.0
2020-05-04 12:30:00,32.35,32.36,32.3,32.33,68656.0,28.9311,28.9401,28.8864,28.9132,68656.0
2020-05-04 12:40:00,32.32,32.38,32.31,32.33,74779.0,28.9043,28.958,28.8953,28.9132,74779.0
2020-05-04 12:50:00,32.33,32.35,32.24,32.27,80936.0,28.9132,28.9311,28.8327,28.8596,80936.0
2020-05-04 13:00:00,32.27,32.34,32.26,32.33,71619.0,28.8596,28.9222,28.8506,28.9132,71619.0
2020-05-04 13:10:00,32.34,32.36,32.26,32.31,84228.0,28.9222,28.9401,28.8506,28.8953,84228.0
2020-05-04 13:20:00,32.31,32.38,32.31,32.37,53704.0,28.8953,28.958,28.8953,28.949,53704.0
2020-05-04 13:30:00,32.37,32.42,32.35,32.38,54126.0,28.949,28.9937,28.9311,28.958,54126.0
2020-05-04 13:40:00,32.38,32.41,32.36,32.4,50440.0,28.958,28.9848,28.9401,28.9758,50440.0
2020-05-04 13:50:00,32.4,32.41,32.34,32.39,74242.0,28.9758,28.9848,28.9222,28.9669,74242.0
2020-05-04 14:00:00,32.4,32.48,32.39,32.44,121801.0,28.9758,29.0474,28.9669,29.0116,121801.0
2020-05-04 14:10:00,32.43,32.47,32.37,32.4,104705.0,29.0027,29.0384,28.949,28.9758,104705.0
2020-05-04 14:20:00,32.39,32.39,32.31,32.34,102748.0,28.9669,28.9669,28.8953,28.9222,102748.0
2020-05-04 14:30:00,32.34,32.47,32.34,32.44,127956.0,28.9222,29.0384,28.9222,29.0116,127956.0
2020-05-04 14:40:00,32.43,32.52,32.42,32.52,83386.0,29.0027,29.0832,28.9937,29.0832,83386.0
2020-05-04 14:50:00,32.52,32.53,32.48,32.51,116671.0,29.0832,29.0921,29.0474,29.0742,116671.0
2020-05-04 15:00:00,32.51,32.56,32.47,32.55,126066.0,29.0742,29.1189,29.0384,29.11,126066.0
2020-05-04 15:10:00,32.55,32.6,32.54,32.59,122667.0,29.11,29.1547,29.101,29.1458,122667.0
2020-05-04 15:20:00,32.6,32.69,32.58,32.66,222124.0,29.1547,29.2352,29.1368,29.2084,222124.0
2020-05-04 15:30:00,32.66,32.68,32.55,32.57,196256.0,29.2084,29.2262,29.11,29.1279,196256.0
2020-05-04 15:40:00,32.58,32.63,32.56,32.61,200714.0,29.1368,29.1815,29.1189,29.1636,200714.0
2020-05-04 15:50:00,32.6,32.61,32.41,32.53,517104.0,29.1547,29.1636,28.9848,29.0921,517104.0
2020-05-05 09:30:00,32.57,32.6,32.2,32.52,333161.0,29.1279,29.1547,28.797,29.0832,333161.0
2020-05-05 09:40:00,32.53,32.7,32.53,32.66,213075.0,29.0921,29.2441,29.0921,29.2084,213075.0
2020-05-05 09:50:00,32.66,32.66,32.4,32.45,203268.0,29.2084,29.2084,28.9758,29.0206,203268.0
2020-05-05 10:00:00,32.44,32.49,32.28,32.31,271432.0,29.0116,29.0563,28.8685,28.8953,271432.0
2020-05-05 10:10:00,32.31,32.44,32.23,32.38,238164.0,28.8953,29.0116,28.8238,28.958,238164.0
2020-05-05 10:20:00,32.38,32.44,32.34,32.44,106686.0,28.958,29.0116,28.9222,29.0116,106686.0
2020-05-05 10:30:00,32.43,32.49,32.4,32.46,114674.0,29.0027,29.0563,28.9758,29.0295,114674.0
2020-05-05 10:40:00,32.47,32.55,32.43,32.48,126928.0,29.0384,29.11,29.0027,29.0474,126928.0
2020-05-05 10:50:00,32.49,32.5,32.31,32.39,97765.0,29.0563,29.0653,28.8953,28.9669,97765.0
2020-05-05 11:00:00,32.39,32.42,32.32,32.38,115942.0,28.9669,28.9937,28.9043,28.958,115942.0
2020-05-05 11:10:00,32.38,32.44,32.36,32.44,109333.0,28.958,29.0116,28.9401,29.0116,109333.0
2020-05-05 11:20:00,32.43,32.5,32.41,32.45,96336.0,29.0027,29.0653,28.9848,29.0206,96336.0
2020-05-05 11:30:00,32.45,32.57,32.45,32.47,156164.0,29.0206,29.1279,29.0206,29.0384,156164.0
2020-05-05 11:40:00,32.47,32.54,32.47,32.5,83621.0,29.0384,29.101,29.0384,29.0653,83621.0
2020-05-05 11:50:00,32.51,32.59,32.5,32.57,109118.0,29.0742,29.1458,29.0653,29.1279,109118.0
2020-05-05 12:00:00,32.57,32.66,32.55,32.63,111649.0,29.1279,29.2084,29.11,29.1815,111649.0
2020-05-05 12:10:00,32.62,32.63,32.53,32.56,73533.0,29.1726,29.1815,29.0921,29.1189,73533.0
2020-05-05 12:20:00,32.56,32.59,32.48,32.48,89243.0,29.1189,29.1458,29.0474,29.0474,89243.0
2020-05-05 12:30:00,32.48,32.51,32.44,32.5,54503.0,29.0474,29.0742,29.0116,29.0653,54503.0
2020-05-05 12:40:00,32.49,32.6,32.48,32.59,72568.0,29.0563,29.1547,29.0474,29.1458,72568.0
2020-05-05 12:50:00,32.6,32.61,32.54,32.58,55702.0,29.1547,29.1636,29.101,29.1368,55702.0
2020-05-05 13:00:00,32.58,32.61,32.57,32.61,51052.0,29.1368,29.1636,29.1279,29.1636,51052.0
2020-05-05 13:10:00,32.61,32.67,32.6,32.63,71846.0,29.1636,29.2173,29.1547,29.1815,71846.0
2020-05-05 13:20:00,32.63,32.68,32.62,32.66,56632.0,29.1815,29.2262,29.1726,29.2084,56632.0
2020-05-05 13:30:00,32.67,32.74,32.66,32.73,66783.0,29.2173,29.2799,29.2084,29.271,66783.0
2020-05-05 13:40:00,32.73,32.76,32.7,32.74,106489.0,29.271,29.2978,29.2441,29.2799,106489.0
2020-05-05 13:50:00,32.75,32.82,32.71,32.77,115087.0,29.2888,29.3515,29.2531,29.3067,115087.0
2020-05-05 14:00:00,32.77,32.82,32.76,32.82,78527.0,29.3067,29.3515,29.2978,29.3515,78527.0
2020-05-05 14:10:00,32.82,32.95,32.81,32.94,174145.0,29.3515,29.4677,29.3425,29.4588,174145.0
2020-05-05 14:20:00,32.95,32.97,32.89,32.9,139168.0,29.4677,29.4856,29.4141,29.423,139168.0
2020-05-05 14:30:00,32.9,32.92,32.87,32.91,92891.0,29.423,29.4409,29.3962,29.4319,92891.0
2020-05-05 14:40:00,32.91,32.93,32.88,32.88,112051.0,29.4319,29.4498,29.4051,29.4051,112051.0
2020-05-05 14:50:00,32.89,32.92,32.85,32.92,117181.0,29.4141,29.4409,29.3783,29.4409,117181.0
2020-05-05 15:00:00,32.92,32.92,32.86,32.88,98436.0,29.4409,29.4409,29.3872,29.4051,98436.0
2020-05-05 15:10:00,32.87,32.88,32.75,32.78,124347.0,29.3962,29.4051,29.2888,29.3157,124347.0
2020-05-05 15:20:00,32.77,32.81,32.71,32.76,114441.0,29.3067,29.3425,29.2531,29.2978,114441.0
2020-05-05 15:30:00,32.76,32.82,32.7,32.76,193471.0,29.2978,29.3515,29.2441,29.2978,193471.0
2020-05-05 15:40:00,32.76,32.76,32.64,32.73,172741.0,29.2978,29.2978,29.1905,29.271,172741.0
2020-05-05 15:50:00,32.75,32.9,32.74,32.78,587411.0,29.2888,29.423,29.2799,29.3157,587411.0
2020-05-06 09:30:00,32.99,33.28,32.91,33.07,342256.0,29.5035,29.7628,29.4319,29.575,342256.0
2020-05-06 09:40:00,33.08,33.14,32.99,33.02,189541.0,29.584,29.6376,29.5035,29.5303,189541.0
2020-05-06 09:50:00,33.02,33.03,32.88,33.02,190458.0,29.5303,29.5393,29.4051,29.5303,190458.0
2020-05-06 10:00:00,33.02,33.16,32.94,33.13,616157.0,29.5303,29.6555,29.4588,29.6287,616157.0
2020-05-06 10:10:00,33.12,33.14,32.92,32.98,257988.0,29.6197,29.6376,29.4409,29.4945,257988.0
2020-05-06 10:20:00,32.97,32.98,32.85,32.93,292131.0,29.4856,29.4945,29.3783,29.4498,292131.0
2020-05-06 10:30:00,32.93,32.93,32.71,32.73,180557.0,29.4498,29.4498,29.2531,29.271,180557.0
2020-05-06 10:40:00,32.73,32.94,32.73,32.92,148534.0,29.271,29.4588,29.271,29.4409,148534.0
2020-05-06 10:50:00,32.91,32.93,32.84,32.85,179681.0,29.4319,29.4498,29.3693,29.3783,179681.0
2020-05-06 11:00:00,32.84,32.97,32.83,32.95,147541.0,29.3693,29.4856,29.3604,29.4677,147541.0
2020-05-06 11:10:00,32.95,33.0,32.92,32.96,85167.0,29.4677,29.5124,29.4409,29.4767,85167.0
2020-05-06 11:20:00,32.97,32.97,32.87,32.88,77647.0,29.4856,29.4856,29.3962,29.4051,77647.0
2020-05-06 11:30:00,32.88,32.91,32.79,32.84,82882.0,29.4051,29.4319,29.3246,29.3693,82882.0
2020-05-06 11:40:00,32.84,32.91,32.82,32.85,53013.0,29.3693,29.4319,29.3515,29.3783,53013.0
2020-05-06 11:50:00,32.84,32.95,32.81,32.94,85673.0,29.3693,29.4677,29.3425,29.4588,85673.0
2020-05-06 12:00:00,32.94,32.95,32.86,32.88,74223.0,29.4588,29.4677,29.3872,29.4051,74223.0
2020-05-06 12:10:00,32.88,32.98,32.88,32.95,77036.0,29.4051,29.4945,29.4051,29.4677,77036.0
2020-05-06 12:20:00,32.95,32.99,32.93,32.96,102969.0,29.4677,29.5035,29.4498,29.4767,102969.0
2020-05-06 12:30:00,32.96,33.01,32.94,33.0,106204.0,29.4767,29.5214,29.4588,29.5124,106204.0
2020-05-06 12:40:00,33.0,33.03,32.96,32.97,82503.0,29.5124,29.5393,29.4767,29.4856,82503.0
2020-05-06 12:50:00,32.96,33.0,32.93,32.94,91484.0,29.4767,29.5124,29.4498,29.4588,91484.0
2020-05-06 13:00:00,32.95,32.97,32.85,32.87,82230.0,29.4677,29.4856,29.3783,29.3962,82230.0
2020-05-06 13:10:00,32.86,32.95,32.85,32.95,82287.0,29.3872,29.4677,29.3783,29.4677,82287.0
2020-05-06 13:20:00,32.95,32.98,32.93,32.97,91462.0,29.4677,29.4945,29.4498,29.4856,91462.0
2020-05-06 13:30:00,32.96,33.05,32.96,33.02,95210.0,29.4767,29.5571,29.4767,29.5303,95210.0
2020-05-06 13:40:00,33.01,33.05,32.98,33.02,56664.0,29.5214,29.5571,29.4945,29.5303,56664.0
2020-05-06 13:50:00,33.02,33.03,32.97,32.98,73890.0,29.5303,29.5393,29.4856,29.4945,73890.0
2020-05-06 14:00:00,32.97,32.97,32.91,32.94,85884.0,29.4856,29.4856,29.4319,29.4588,85884.0
2020-05-06 14:10:00,32.94,32.99,32.89,32.98,84660.0,29.4588,29.5035,29.4141,29.4945,84660.0
2020-05-06 14:20:00,32.98,33.06,32.97,32.99,83527.0,29.4945,29.5661,29.4856,29.5035,83527.0
2020-05-06 14:30:00,33.0,33.01,32.95,32.99,105698.0,29.5124,29.5214,29.4677,29.5035,105698.0
2020-05-06 14:40:00,32.98,33.0,32.95,32.99,92640.0,29.4945,29.5124,29.4677,29.5035,92640.0
2020-05-06 14:50:00,32.98,33.01,32.93,32.94,88820.0,29.4945,29.5214,29.4498,29.4588,88820.0
2020-05-06 15:00:00,32.93,32.97,32.87,32.93,121946.0,29.4498,29.4856,29.3962,29.4498,121946.0
2020-05-06 15:10:00,32.93,32.94,32.85,32.88,158587.0,29.4498,29.4588,29.3783,29.4051,158587.0
2020-05-06 15:20:00,32.89,32.91,32.86,32.87,139976.0,29.4141,29.4319,29.3872,29.3962,139976.0
2020-05-06 15:30:00,32.87,32.87,32.77,32.85,219691.0,29.3962,29.3962,29.3067,29.3783,219691.0
2020-05-06 15:40:00,32.86,32.87,32.75,32.76,292974.0,29.3872,29.3962,29.2888,29.2978,292974.0
2020-05-06 15:50:00,32.75,32.89,32.75,32.78,659258.0,29.2888,29.4141,29.2888,29.3157,659258.0
2020-05-07 09:30:00,32.9,33.02,32.75,32.97,271771.0,29.423,29.5303,29.2888,29.4856,271771.0
2020-05-07 09:40:00,32.96,33.01,32.8,32.83,165822.0,29.4767,29.5214,29.3336,29.3604,165822.0
2020-05-07 09:50:00,32.84,32.89,32.67,32.71,123897.0,29.3693,29.4141,29.2173,29.2531,123897.0
2020-05-07 10:00:00,32.71,32.79,32.66,32.74,156311.0,29.2531,29.3246,29.2084,29.2799,156311.0
2020-05-07 10:10:00,32.73,32.81,32.66,32.67,183103.0,29.271,29.3425,29.2084,29.2173,183103.0
2020-05-07 10:20:00,32.68,32.71,32.65,32.69,116412.0,29.2262,29.2531,29.1994,29.2352,116412.0
2020-05-07 10:30:00,32.7,32.75,32.56,32.59,141998.0,29.2441,29.2888,29.1189,29.1458,141998.0
2020-05-07 10:40:00,32.59,32.65,32.54,32.55,155672.0,29.1458,29.1994,29.101,29.11,155672.0
2020-05-07 10:50:00,32.55,32.6,32.48,32.59,171002.0,29.11,29.1547,29.0474,29.1458,171002.0
2020-05-07 11:00:00,32.59,32.71,32.59,32.63,108522.0,29.1458,29.2531,29.1458,29.1815,108522.0
2020-05-07 11:10:00,32.64,32.79,32.63,32.79,93582.0,29.1905,29.3246,29.1815,29.3246,93582.0
2020-05-07 11:20:00,32.79,32.9,32.76,32.87,115930.0,29.3246,29.423,29.2978,29.3962,115930.0
2020-05-07 11:30:00,32.86,32.92,32.83,32.87,74275.0,29.3872,29.4409,29.3604,29.3962,74275.0
2020-05-07 11:40:00,32.86,33.0,32.85,32.94,88065.0,29.3872,29.5124,29.3783,29.4588,88065.0
2020-05-07 11:50:00,32.94,32.99,32.92,32.96,117849.0,29.4588,29.5035,29.4409,29.4767,117849.0
2020-05-07 12:00:00,32.97,32.99,32.94,32.99,69950.0,29.4856,29.5035,29.4588,29.5035,69950.0
2020-05-07 12:10:00,32.98,33.0,32.91,32.98,92915.0,29.4945,29.5124,29.4319,29.4945,92915.0
2020-05-07 12:20:00,32.98,33.05,32.94,33.04,112264.0,29.4945,29.5571,29.4588,29.5482,112264.0
2020-05-07 12:30:00,33.03,33.06,32.99,33.05,102310.0,29.5393,29.5661,29.5035,29.5571,102310.0
2020-05-07 12:40:00,33.05,33.19,33.02,33.18,211334.0,29.5571,29.6823,29.5303,29.6734,211334.0
2020-05-07 12:50:00,33.17,33.19,33.11,33.14,100186.0,29.6645,29.6823,29.6108,29.6376,100186.0
2020-05-07 13:00:00,33.14,33.19,33.11,33.15,104745.0,29.6376,29.6823,29.6108,29.6466,104745.0
2020-05-07 13:10:00,33.15,33.17,33.01,33.03,98753.0,29.6466,29.6645,29.5214,29.5393,98753.0
2020-05-07 13:20:00,33.03,33.07,33.0,33.02,71379.0,29.5393,29.575,29.5124,29.5303,71379.0
2020-05-07 13:30:00,33.01,33.09,33.01,33.06,99157.0,29.5214,29.5929,29.5214,29.5661,99157.0
2020-05-07 13:40:00,33.06,33.07,32.99,33.03,58448.0,29.5661,29.575,29.5035,29.5393,58448.0
2020-05-07 13:50:00,33.02,33.03,32.95,32.99,81513.0,29.5303,29.5393,29.4677,29.5035,81513.0
2020-05-07 14:00:00,33.0,33.0,32.87,32.91,74946.0,29.5124,29.5124,29.3962,29.4319,74946.0
2020-05-07 14:10:00,32.9,32.92,32.8,32.83,121588.0,29.423,29.4409,29.3336,29.3604,121588.0
2020-05-07 14:20:00,32.83,32.9,32.82,32.87,64957.0,29.3604,29.423,29.3515,29.3962,64957.0
2020-05-07 14:30:00,32.87,32.89,32.83,32.88,76471.0,29.3962,29.4141,29.3604,29.4051,76471.0
2020-05-07 14:40:00,32.87,32.91,32.84,32.91,89546.0,29.3962,29.4319,29.3693,29.4319,89546.0
2020-05-07 14:50:00,32.91,32.98,32.9,32.98,82657.0,29.4319,29.4945,29.423,29.4945,82657.0
2020-05-07 15:00:00,32.98,33.03,32.91,33.02,124476.0,29.4945,29.5393,29.4319,29.5303,124476.0
2020-05-07 15:10:00,33.02,33.05,32.87,32.9,147819.0,29.5303,29.5571,29.3962,29.423,147819.0
2020-05-07 15:20:00,32.9,32.92,32.84,32.89,103484.0,29.423,29.4409,29.3693,29.4141,103484.0
2020-05-07 15:30:00,32.89,32.9,32.81,32.83,109850.0,29.4141,29.423,29.3425,29.3604,109850.0
2020-05-07 15:40:00,32.82,32.85,32.77,32.8,170209.0,29.3515,29.3783,29.3067,29.3336,170209.0
2020-05-07 15:50:00,32.77,32.8,32.62,32.68,502839.0,29.3067,29.3336,29.1726,29.2262,502839.0
2020-05-08 09:30:00,32.7,32.84,32.55,32.78,312183.0,29.2441,29.3693,29.11,29.3157,312183.0
2020-05-08 09:40:00,32.81,32.93,32.78,32.86,144562.0,29.3425,29.4498,29.3157,29.3872,144562.0
2020-05-08 09:50:00,32.86,32.93,32.72,32.8,135113.0,29.3872,29.4498,29.262,29.3336,135113.0
2020-05-08 10:00:00,32.8,32.93,32.7,32.74,131030.0,29.3336,29.4498,29.2441,29.2799,131030.0
2020-05-08 10:10:00,32.75,32.77,32.64,32.7,110567.0,29.2888,29.3067,29.1905,29.2441,110567.0
2020-05-08 10:20:00,32.69,32.73,32.63,32.68,84189.0,29.2352,29.271,29.1815,29.2262,84189.0
2020-05-08 10:30:00,32.67,32.7,32.63,32.64,96138.0,29.2173,29.2441,29.1815,29.1905,96138.0
2020-05-08 10:40:00,32.64,32.71,32.62,32.7,157954.0,29.1905,29.2531,29.1726,29.2441,157954.0
2020-05-08 10:50:00,32.7,32.82,32.7,32.8,154771.0,29.2441,29.3515,29.2441,29.3336,154771.0
2020-05-08 11:00:00,32.8,32.93,32.8,32.88,148123.0,29.3336,29.4498,29.3336,29.4051,148123.0
2020-05-08 11:10:00,32.89,32.89,32.8,32.87,88613.0,29.4141,29.4141,29.3336,29.3962,88613.0
2020-05-08 11:20:00,32.87,32.88,32.82,32.84,96310.0,29.3962,29.4051,29.3515,29.3693,96310.0
2020-05-08 11:30:00,32.84,32.95,32.83,32.92,109827.0,29.3693,29.4677,29.3604,29.4409,109827.0
2020-05-08 11:40:00,32.93,32.98,32.89,32.93,87209.0,29.4498,29.4945,29.4141,29.4498,87209.0
2020-05-08 11:50:00,32.93,32.95,32.89,32.95,116275.0,29.4498,29.4677,29.4141,29.4677,116275.0
2020-05-08 12:00:00,32.94,33.13,32.94,33.08,353338.0,29.4588,29.6287,29.4588,29.584,353338.0
2020-05-08 12:10:00,33.09,33.15,33.06,33.15,143489.0,29.5929,29.6466,29.5661,29.6466,143489.0
2020-05-08 12:20:00,33.15,33.19,33.14,33.19,85229.0,29.6466,29.6823,29.6376,29.6823,85229.0
2020-05-08 12:30:00,33.18,33.21,33.12,33.2,145113.0,29.6734,29.7002,29.6197,29.6913,145113.0
2020-05-08 12:40:00,33.2,33.25,33.18,33.22,138152.0,29.6913,29.736,29.6734,29.7092,138152.0
2020-05-08 12:50:00,33.22,33.24,33.16,33.23,64703.0,29.7092,29.7271,29.6555,29.7181,64703.0
2020-05-08 13:00:00,33.23,33.31,33.23,33.27,78773.0,29.7181,29.7897,29.7181,29.7539,78773.0
2020-05-08 13:10:00,33.27,33.29,33.23,33.25,63386.0,29.7539,29.7718,29.7181,29.736,63386.0
2020-05-08 13:20:00,33.25,33.26,33.21,33.23,80082.0,29.736,29.745,29.7002,29.7181,80082.0
2020-05-08 13:30:00,33.23,33.29,33.21,33.29,91228.0,29.7181,29.7718,29.7002,29.7718,91228.0
2020-05-08 13:40:00,33.3,33.31,33.23,33.29,121432.0,29.7807,29.7897,29.7181,29.7718,121432.0
2020-05-08 13:50:00,33.29,33.4,33.27,33.37,160276.0,29.7718,29.8702,29.7539,29.8433,160276.0
2020-05-08 14:00:00,33.37,33.41,33.34,33.38,61267.0,29.8433,29.8791,29.8165,29.8523,61267.0
2020-05-08 14:10:00,33.37,33.49,33.37,33.47,141019.0,29.8433,29.9506,29.8433,29.9328,141019.0
2020-05-08 14:20:00,33.47,33.5,33.42,33.45,299058.0,29.9328,29.9596,29.888,29.9149,299058.0
2020-05-08 14:30:00,33.45,33.49,33.44,33.48,135595.0,29.9149,29.9506,29.9059,29.9417,135595.0
2020-05-08 14:40:00,33.48,33.52,33.44,33.49,157182.0,29.9417,29.9775,29.9059,29.9506,157182.0
2020-05-08 14:50:00,33.48,33.52,33.48,33.5,72686.0,29.9417,29.9775,29.9417,29.9596,72686.0
2020-05-08 15:00:00,33.5,33.51,33.45,33.47,134502.0,29.9596,29.9685,29.9149,29.9328,134502.0
2020-05-08 15:10:00,33.47,33.48,33.32,33.37,180288.0,29.9328,29.9417,29.7986,29.8433,180288.0
2020-05-08 15:20:00,33.36,33.38,33.31,33.36,219606.0,29.8344,29.8523,29.7897,29.8344,219606.0
2020-05-08 15:30:00,33.36,33.36,33.3,33.33,418034.0,29.8344,29.8344,29.7807,29.8076,418034.0
2020-05-08 15:40:00,33.33,33.34,33.2,33.29,440561.0,29.8076,29.8165,29.6913,29.7718,440561.0
2020-05-08 15:50:00,33.29,33.38,33.23,33.32,880643.0,29.7718,29.8523,29.7181,29.7986,880643.0
2020-05-11 09:30:00,33.45,33.79,33.36,33.73,541944.0,29.9149,30.2189,29.8344,30.1653,541944.0
2020-05-11 09:40:00,33.73,33.81,33.66,33.77,183692.0,30.1653,30.2368,30.1027,30.2011,183692.0
2020-05-11 09:50:00,33.78,33.81,33.7,33.75,152603.0,30.21,30.2368,30.1384,30.1832,152603.0
2020-05-11 10:00:00,33.75,33.9,33.74,33.86,211343.0,30.1832,30.3173,30.1742,30.2815,211343.0
2020-05-11 10:10:00,33.86,33.94,33.77,33.81,168567.0,30.2815,30.3531,30.2011,30.2368,168567.0
2020-05-11 10:20:00,33.8,33.9,33.78,33.82,139033.0,30.2279,30.3173,30.21,30.2458,139033.0
2020-05-11 10:30:00,33.82,33.86,33.73,33.79,123289.0,30.2458,30.2815,30.1653,30.2189,123289.0
2020-05-11 10:40:00,33.8,33.85,33.78,33.83,107515.0,30.2279,30.2726,30.21,30.2547,107515.0
2020-05-11 10:50:00,33.82,33.82,33.73,33.73,98928.0,30.2458,30.2458,30.1653,30.1653,98928.0
2020-05-11 11:00:00,33.73,33.81,33.65,33.69,129652.0,30.1653,30.2368,30.0937,30.1295,129652.0
2020-05-11 11:10:00,33.68,33.71,33.62,33.65,92958.0,30.1206,30.1474,30.0669,30.0937,92958.0
2020-05-11 11:20:00,33.65,33.72,33.62,33.72,127073.0,30.0937,30.1563,30.0669,30.1563,127073.0
2020-05-11 11:30:00,33.73,33.87,33.72,33.79,209171.0,30.1653,30.2905,30.1563,30.2189,209171.0
2020-05-11 11:40:00,33.8,33.8,33.73,33.74,88826.0,30.2279,30.2279,30.1653,30.1742,88826.0
2020-05-11 11:50:00,33.74,33.78,33.7,33.76,88699.0,30.1742,30.21,30.1384,30.1921,88699.0
2020-05-11 12:00:00,33.78,33.83,33.77,33.81,72940.0,30.21,30.2547,30.2011,30.2368,72940.0
2020-05-11 12:10:00,33.82,33.86,33.79,33.83,67180.0,30.2458,30.2815,30.2189,30.2547,67180.0
2020-05-11 12:20:00,33.83,33.88,33.8,33.84,75555.0,30.2547,30.2994,30.2279,30.2637,75555.0
2020-05-11 12:30:00,33.83,33.91,33.82,33.88,77044.0,30.2547,30.3263,30.2458,30.2994,77044.0
2020-05-11 12:40:00,33.87,33.98,33.85,33.98,178423.0,30.2905,30.3889,30.2726,30.3889,178423.0
2020-05-11 12:50:00,33.98,34.0,33.95,33.98,216679.0,30.3889,30.4067,30.362,30.3889,216679.0
2020-05-11 13:00:00,33.98,34.03,33.9,33.94,643843.0,30.3889,30.4336,30.3173,30.3531,643843.0
2020-05-11 13:10:00,33.94,33.94,33.75,33.9,377083.0,30.3531,30.3531,30.1832,30.3173,377083.0
2020-05-11 13:20:00,33.91,33.93,33.86,33.9,63290.0,30.3263,30.3441,30.2815,30.3173,63290.0
2020-05-11 13:30:00,33.9,33.97,33.88,33.93,111384.0,30.3173,30.3799,30.2994,30.3441,111384.0
2020-05-11 13:40:00,33.92,33.96,33.9,33.93,55764.0,30.3352,30.371,30.3173,30.3441,55764.0
2020-05-11 13:50:00,33.92,33.93,33.87,33.88,43714.0,30.3352,30.3441,30.2905,30.2994,43714.0
2020-05-11 14:00:00,33.87,33.89,33.78,33.85,94504.0,30.2905,30.3084,30.21,30.2726,94504.0
2020-05-11 14:10:00,33.84,33.87,33.8,33.84,108367.0,30.2637,30.2905,30.2279,30.2637,108367.0
2020-05-11 14:20:00,33.84,33.86,33.78,33.8,142133.0,30.2637,30.2815,30.21,30.2279,142133.0
2020-05-11 14:30:00,33.8,33.88,33.78,33.8,124226.0,30.2279,30.2994,30.21,30.2279,124226.0
2020-05-11 14:40:00,33.8,33.86,33.8,33.86,74764.0,30.2279,30.2815,30.2279,30.2815,74764.0
2020-05-11 14:50:00,33.86,33.89,33.83,33.89,108020.0,30.2815,30.3084,30.2547,30.3084,108020.0
2020-05-11 15:00:00,33.89,33.95,33.88,33.9,124681.0,30.3084,30.362,30.2994,30.3173,124681.0
2020-05-11 15:10:00,33.89,33.93,33.86,33.92,139108.0,30.3084,30.3441,30.2815,30.3352,139108.0
2020-05-11 15:20:00,33.93,33.94,33.89,33.91,134427.0,30.3441,30.3531,30.3084,30.3263,134427.0
2020-05-11 15:30:00,33.91,33.94,33.77,33.82,315321.0,30.3263,30.3531,30.2011,30.2458,315321.0
2020-05-11 15:40:00,33.83,33.89,33.78,33.8,309627.0,30.2547,30.3084,30.21,30.2279,309627.0
2020-05-11 15:50:00,33.77,33.8,33.7,33.74,792942.0,30.2011,30.2279,30.1384,30.1742,792942.0
2020-05-12 09:30:00,33.83,34.05,33.74,33.79,330129.0,30.2547,30.4515,30.1742,30.2189,330129.0
2020-05-12 09:40:00,33.78,34.04,33.78,34.03,265338.0,30.21,30.4425,30.21,30.4336,265338.0
2020-05-12 09:50:00,34.03,34.07,33.93,34.07,128081.0,30.4336,30.4693,30.3441,30.4693,128081.0
2020-05-12 10:00:00,34.07,34.19,34.05,34.16,344755.0,30.4693,30.5767,30.4515,30.5498,344755.0
2020-05-12 10:10:00,34.16,34.23,34.09,34.16,299249.0,30.5498,30.6124,30.4872,30.5498,299249.0
2020-05-12 10:20:00,34.16,34.16,34.02,34.03,82806.0,30.5498,30.5498,30.4246,30.4336,82806.0
2020-05-12 10:30:00,34.04,34.22,34.04,34.18,119370.0,30.4425,30.6035,30.4425,30.5677,119370.0
2020-05-12 10:40:00,34.18,34.19,34.01,34.02,51102.0,30.5677,30.5767,30.4157,30.4246,51102.0
2020-05-12 10:50:00,34.02,34.09,33.99,34.05,188883.0,30.4246,30.4872,30.3978,30.4515,188883.0
2020-05-12 11:00:00,34.05,34.1,34.01,34.08,87333.0,30.4515,30.4962,30.4157,30.4783,87333.0
2020-05-12 11:10:00,34.09,34.23,34.08,34.2,119789.0,30.4872,30.6124,30.4783,30.5856,119789.0
2020-05-12 11:20:00,34.19,34.22,34.15,34.17,93239.0,30.5767,30.6035,30.5409,30.5588,93239.0
2020-05-12 11:30:00,34.17,34.21,34.08,34.09,85395.0,30.5588,30.5946,30.4783,30.4872,85395.0
2020-05-12 11:40:00,34.1,34.17,34.08,34.16,55476.0,30.4962,30.5588,30.4783,30.5498,55476.0
2020-05-12 11:50:00,34.16,34.21,34.14,34.16,70192.0,30.5498,30.5946,30.5319,30.5498,70192.0
2020-05-12 12:00:00,34.16,34.17,34.05,34.05,82886.0,30.5498,30.5588,30.4515,30.4515,82886.0
2020-05-12 12:10:00,34.05,34.09,33.99,34.09,103026.0,30.4515,30.4872,30.3978,30.4872,103026.0
2020-05-12 12:20:00,34.08,34.16,34.07,34.13,105518.0,30.4783,30.5498,30.4693,30.523,105518.0
2020-05-12 12:30:00,34.13,34.19,34.12,34.18,102179.0,30.523,30.5767,30.5141,30.5677,102179.0
2020-05-12 12:40:00,34.19,34.19,34.08,34.09,78510.0,30.5767,30.5767,30.4783,30.4872,78510.0
2020-05-12 12:50:00,34.09,34.17,34.06,34.16,62537.0,30.4872,30.5588,30.4604,30.5498,62537.0
2020-05-12 13:00:00,34.15,34.16,34.05,34.1,53649.0,30.5409,30.5498,30.4515,30.4962,53649.0
2020-05-12 13:10:00,34.11,34.12,34.06,34.07,83067.0,30.5051,30.5141,30.4604,30.4693,83067.0
2020-05-12 13:20:00,34.06,34.09,34.02,34.05,62117.0,30.4604,30.4872,30.4246,30.4515,62117.0
2020-05-12 13:30:00,34.06,34.07,34.02,34.05,35490.0,30.4604,30.4693,30.4246,30.4515,35490.0
2020-05-12 13:40:00,34.04,34.12,34.03,34.1,77410.0,30.4425,30.5141,30.4336,30.4962,77410.0
2020-05-12 13:50:00,34.09,34.11,34.06,34.06,47110.0,30.4872,30.5051,30.4604,30.4604,47110.0
2020-05-12 14:00:00,34.07,34.08,34.02,34.05,50268.0,30.4693,30.4783,30.4246,30.4515,50268.0
2020-05-12 14:10:00,34.05,34.08,34.02,34.04,45490.0,30.4515,30.4783,30.4246,30.4425,45490.0
2020-05-12 14:20:00,34.05,34.08,34.03,34.07,48124.0,30.4515,30.4783,30.4336,30.4693,48124.0
2020-05-12 14:30:00,34.07,34.12,34.03,34.09,79551.0,30.4693,30.5141,30.4336,30.4872,79551.0
2020-05-12 14:40:00,34.09,34.11,34.01,34.03,62280.0,30.4872,30.5051,30.4157,30.4336,62280.0
2020-05-12 14:50:00,34.04,34.1,34.03,34.08,70947.0,30.4425,30.4962,30.4336,30.4783,70947.0
2020-05-12 15:00:00,34.08,34.09,33.95,33.97,70206.0,30.4783,30.4872,30.362,30.3799,70206.0
2020-05-12 15:10:00,33.96,33.96,33.82,33.84,87282.0,30.371,30.371,30.2458,30.2637,87282.0
2020-05-12 15:20:00,33.83,33.91,33.8,33.88,81115.0,30.2547,30.3263,30.2279,30.2994,81115.0
2020-05-12 15:30:00,33.88,33.9,33.77,33.79,147266.0,30.2994,30.3173,30.2011,30.2189,147266.0
2020-05-12 15:40:00,33.8,33.8,33.57,33.58,297815.0,30.2279,30.2279,30.0222,30.0311,297815.0
2020-05-12 15:50:00,33.58,33.64,33.5,33.55,603019.0,30.0311,30.0848,29.9596,30.0043,603019.0
2020-05-13 09:30:00,33.61,34.15,33.61,34.12,484838.0,30.058,30.5409,30.058,30.5141,484838.0
2020-05-13 09:40:00,34.11,34.21,34.0,34.12,295381.0,30.5051,30.5946,30.4067,30.5141,295381.0
2020-05-13 09:50:00,34.12,34.26,34.11,34.21,201745.0,30.5141,30.6393,30.5051,30.5946,201745.0
2020-05-13 10:00:00,34.2,34.4,34.16,34.29,509497.0,30.5856,30.7645,30.5498,30.6661,509497.0
2020-05-13 10:10:00,34.29,34.45,34.26,34.45,500285.0,30.6661,30.8092,30.6393,30.8092,500285.0
2020-05-13 10:20:00,34.45,34.47,34.34,34.41,213415.0,30.8092,30.8271,30.7108,30.7734,213415.0
2020-05-13 10:30:00,34.4,34.5,34.4,34.47,334754.0,30.7645,30.8539,30.7645,30.8271,334754.0
2020-05-13 10:40:00,34.46,34.48,34.32,34.32,231038.0,30.8181,30.836,30.6929,30.6929,231038.0
2020-05-13 10:50:00,34.32,34.32,34.14,34.18,217007.0,30.6929,30.6929,30.5319,30.5677,217007.0
2020-05-13 11:00:00,34.17,34.21,34.07,34.2,142801.0,30.5588,30.5946,30.4693,30.5856,142801.0
2020-05-13 11:10:00,34.21,34.38,34.2,34.26,150650.0,30.5946,30.7466,30.5856,30.6393,150650.0
2020-05-13 11:20:00,34.26,34.28,34.15,34.22,107594.0,30.6393,30.6572,30.5409,30.6035,107594.0
2020-05-13 11:30:00,34.21,34.24,34.1,34.12,111904.0,30.5946,30.6214,30.4962,30.5141,111904.0
2020-05-13 11:40:00,34.12,34.13,33.91,33.94,146968.0,30.5141,30.523,30.3263,30.3531,146968.0
2020-05-13 11:50:00,33.94,34.05,33.92,34.02,154829.0,30.3531,30.4515,30.3352,30.4246,154829.0
2020-05-13 12:00:00,34.01,34.05,33.92,33.93,127088.0,30.4157,30.4515,30.3352,30.3441,127088.0
2020-05-13 12:10:00,33.94,33.95,33.74,33.77,153252.0,30.3531,30.362,30.1742,30.2011,153252.0
2020-05-13 12:20:00,33.77,33.83,33.73,33.76,91179.0,30.2011,30.2547,30.1653,30.1921,91179.0
2020-05-13 12:30:00,33.77,33.88,33.76,33.88,126252.0,30.2011,30.2994,30.1921,30.2994,126252.0
2020-05-13 12:40:00,33.87,34.03,33.83,34.03,105515.0,30.2905,30.4336,30.2547,30.4336,105515.0
2020-05-13 12:50:00,34.02,34.08,33.98,33.99,113688.0,30.4246,30.4783,30.3889,30.3978,113688.0
2020-05-13 13:00:00,33.99,34.0,33.82,33.84,124463.0,30.3978,30.4067,30.2458,30.2637,124463.0
2020-05-13 13:10:00,33.85,33.98,33.85,33.93,105032.0,30.2726,30.3889,30.2726,30.3441,105032.0
2020-05-13 13:20:00,33.93,34.02,33.9,34.0,99300.0,30.3441,30.4246,30.3173,30.4067,99300.0
2020-05-13 13:30:00,33.99,34.0,33.91,33.95,95924.0,30.3978,30.4067,30.3263,30.362,95924.0
2020-05-13 13:40:00,33.95,33.97,33.89,33.93,88782.0,30.362,30.3799,30.3084,30.3441,88782.0
2020-05-13 13:50:00,33.93,33.95,33.87,33.95,77728.0,30.3441,30.362,30.2905,30.362,77728.0
2020-05-13 14:00:00,33.95,34.02,33.91,34.01,93796.0,30.362,30.4246,30.3263,30.4157,93796.0
2020-05-13 14:10:00,34.01,34.03,33.95,33.97,104492.0,30.4157,30.4336,30.362,30.3799,104492.0
2020-05-13 14:20:00,33.96,33.97,33.86,33.86,72202.0,30.371,30.3799,30.2815,30.2815,72202.0
2020-05-13 14:30:00,33.86,33.89,33.84,33.88,86742.0,30.2815,30.3084,30.2637,30.2994,86742.0
2020-05-13 14:40:00,33.88,33.91,33.84,33.89,88278.0,30.2994,30.3263,30.2637,30.3084,88278.0
2020-05-13 14:50:00,33.88,33.92,33.86,33.86,134264.0,30.2994,30.3352,30.2815,30.2815,134264.0
2020-05-13 15:00:00,33.87,34.0,33.86,33.93,101896.0,30.2905,30.4067,30.2815,30.3441,101896.0
2020-05-13 15:10:00,33.93,33.94,33.86,33.94,125867.0,30.3441,30.3531,30.2815,30.3531,125867.0
2020-05-13 15:20:00,33.94,33.96,33.8,33.9,155968.0,30.3531,30.371,30.2279,30.3173,155968.0
2020-05-13 15:30:00,33.9,33.94,33.83,33.93,169293.0,30.3173,30.3531,30.2547,30.3441,169293.0
2020-05-13 15:40:00,33.93,34.04,33.93,34.02,279435.0,30.3441,30.4425,30.3441,30.4246,279435.0
2020-05-13 15:50:00,34.02,34.14,33.97,34.09,564506.0,30.4246,30.5319,30.3799,30.4872,564506.0
2020-05-14 09:30:00,33.88,34.23,33.82,33.82,617700.0,30.4473,30.7619,30.3934,30.3934,617700.0
2020-05-14 09:40:00,33.83,33.86,33.63,33.65,195937.0,30.4024,30.4293,30.2226,30.2406,195937.0
2020-05-14 09:50:00,33.65,33.68,33.51,33.55,188880.0,30.2406,30.2676,30.1148,30.1508,188880.0
2020-05-14 10:00:00,33.55,33.55,33.4,33.45,158351.0,30.1508,30.1508,30.016,30.0609,158351.0
2020-05-14 10:10:00,33.45,33.47,33.15,33.17,217227.0,30.0609,30.0789,29.7913,29.8093,217227.0
2020-05-14 10:20:00,33.17,33.19,32.78,32.86,299772.0,29.8093,29.8272,29.4588,29.5307,299772.0
2020-05-14 10:30:00,32.86,32.93,32.76,32.87,236794.0,29.5307,29.5936,29.4408,29.5397,236794.0
2020-05-14 10:40:00,32.87,32.92,32.67,32.77,282340.0,29.5397,29.5846,29.3599,29.4498,282340.0
2020-05-14 10:50:00,32.77,32.77,32.53,32.6,391523.0,29.4498,29.4498,29.2341,29.297,391523.0
2020-05-14 11:00:00,32.61,32.7,32.51,32.54,176143.0,29.306,29.3869,29.2161,29.2431,176143.0
2020-05-14 11:10:00,32.54,32.6,32.39,32.46,247850.0,29.2431,29.297,29.1083,29.1712,247850.0
2020-05-14 11:20:00,32.45,32.66,32.37,32.65,277089.0,29.1622,29.3509,29.0903,29.3419,277089.0
2020-05-14 11:30:00,32.64,32.9,32.63,32.79,333901.0,29.333,29.5666,29.324,29.4678,333901.0
2020-05-14 11:40:00,32.78,32.81,32.62,32.66,365742.0,29.4588,29.4857,29.315,29.3509,365742.0
2020-05-14 11:50:00,32.66,32.66,32.48,32.5,350596.0,29.3509,29.3509,29.1892,29.2071,350596.0
2020-05-14 12:00:00,32.5,32.55,32.43,32.45,209421.0,29.2071,29.2521,29.1442,29.1622,209421.0
2020-05-14 12:10:00,32.46,32.56,32.43,32.54,412509.0,29.1712,29.2611,29.1442,29.2431,412509.0
2020-05-14 12:20:00,32.54,32.75,32.52,32.71,671823.0,29.2431,29.4318,29.2251,29.3959,671823.0
2020-05-14 12:30:00,32.71,32.82,32.71,32.75,106362.0,29.3959,29.4947,29.3959,29.4318,106362.0
2020-05-14 12:40:00,32.75,32.8,32.73,32.79,82968.0,29.4318,29.4767,29.4138,29.4678,82968.0
2020-05-14 12:50:00,32.79,32.9,32.77,32.81,141744.0,29.4678,29.5666,29.4498,29.4857,141744.0
2020-05-14 13:00:00,32.8,32.93,32.8,32.91,112275.0,29.4767,29.5936,29.4767,29.5756,112275.0
2020-05-14 13:10:00,32.91,32.92,32.75,32.8,116753.0,29.5756,29.5846,29.4318,29.4767,116753.0
2020-05-14 13:20:00,32.81,32.86,32.79,32.86,69462.0,29.4857,29.5307,29.4678,29.5307,69462.0
2020-05-14 13:30:00,32.85,32.91,32.76,32.82,192572.0,29.5217,29.5756,29.4408,29.4947,192572.0
2020-05-14 13:40:00,32.82,32.83,32.75,32.82,112890.0,29.4947,29.5037,29.4318,29.4947,112890.0
2020-05-14 13:50:00,32.82,32.84,32.74,32.8,110285.0,29.4947,29.5127,29.4228,29.4767,110285.0
2020-05-14 14:00:00,32.8,32.82,32.72,32.77,70881.0,29.4767,29.4947,29.4048,29.4498,70881.0
2020-05-14 14:10:00,32.77,32.8,32.73,32.77,107234.0,29.4498,29.4767,29.4138,29.4498,107234.0
2020-05-14 14:20:00,32.77,32.83,32.76,32.82,83241.0,29.4498,29.5037,29.4408,29.4947,83241.0
2020-05-14 14:30:00,32.83,32.84,32.71,32.72,119795.0,29.5037,29.5127,29.3959,29.4048,119795.0
2020-05-14 14:40:00,32.71,32.75,32.66,32.68,138925.0,29.3959,29.4318,29.3509,29.3689,138925.0
2020-05-14 14:50:00,32.68,32.69,32.63,32.68,101809.0,29.3689,29.3779,29.324,29.3689,101809.0
2020-05-14 15:00:00,32.69,32.82,32.66,32.81,215770.0,29.3779,29.4947,29.3509,29.4857,215770.0
2020-05-14 15:10:00,32.81,32.82,32.74,32.8,127798.0,29.4857,29.4947,29.4228,29.4767,127798.0
2020-05-14 15:20:00,32.8,32.84,32.78,32.83,186854.0,29.4767,29.5127,29.4588,29.5037,186854.0
2020-05-14 15:30:00,32.82,32.84,32.7,32.81,276138.0,29.4947,29.5127,29.3869,29.4857,276138.0
2020-05-14 15:40:00,32.8,32.87,32.76,32.81,330814.0,29.4767,29.5397,29.4408,29.4857,330814.0
2020-05-14 15:50:00,32.8,32.83,32.68,32.79,693869.0,29.4767,29.5037,29.3689,29.4678,693869.0
2020-05-15 09:30:00,32.71,32.9,32.65,32.78,374896.0,29.3959,29.5666,29.3419,29.4588,374896.0
2020-05-15 09:40:00,32.78,32.88,32.72,32.82,266591.0,29.4588,29.5486,29.4048,29.4947,266591.0
2020-05-15 09:50:00,32.83,32.9,32.79,32.84,263041.0,29.5037,29.5666,29.4678,29.5127,263041.0
2020-05-15 10:00:00,32.85,32.95,32.72,32.82,252746.0,29.5217,29.6115,29.4048,29.4947,252746.0
2020-05-15 10:10:00,32.81,32.85,32.7,32.72,178511.0,29.4857,29.5217,29.3869,29.4048,178511.0
2020-05-15 10:20:00,32.72,32.76,32.61,32.74,141089.0,29.4048,29.4408,29.306,29.4228,141089.0
2020-05-15 10:30:00,32.75,32.75,32.62,32.71,237074.0,29.4318,29.4318,29.315,29.3959,237074.0
2020-05-15 10:40:00,32.71,32.75,32.63,32.68,167961.0,29.3959,29.4318,29.324,29.3689,167961.0
2020-05-15 10:50:00,32.69,32.75,32.65,32.68,174573.0,29.3779,29.4318,29.3419,29.3689,174573.0
2020-05-15 11:00:00,32.67,32.77,32.6,32.73,284011.0,29.3599,29.4498,29.297,29.4138,284011.0
2020-05-15 11:10:00,32.73,32.77,32.68,32.69,347162.0,29.4138,29.4498,29.3689,29.3779,347162.0
2020-05-15 11:20:00,32.68,32.75,32.62,32.74,125287.0,29.3689,29.4318,29.315,29.4228,125287.0
2020-05-15 11:30:00,32.73,32.76,32.69,32.71,249425.0,29.4138,29.4408,29.3779,29.3959,249425.0
2020-05-15 11:40:00,32.72,32.75,32.66,32.66,118893.0,29.4048,29.4318,29.3509,29.3509,118893.0
2020-05-15 11:50:00,32.66,32.69,32.63,32.66,130479.0,29.3509,29.3779,29.324,29.3509,130479.0
2020-05-15 12:00:00,32.67,32.71,32.61,32.63,207211.0,29.3599,29.3959,29.306,29.324,207211.0
2020-05-15 12:10:00,32.62,32.65,32.55,32.61,133439.0,29.315,29.3419,29.2521,29.306,133439.0
2020-05-15 12:20:00,32.61,32.62,32.55,32.59,142419.0,29.306,29.315,29.2521,29.288,142419.0
2020-05-15 12:30:00,32.59,32.63,32.58,32.62,141499.0,29.288,29.324,29.279,29.315,141499.0
2020-05-15 12:40:00,32.61,32.62,32.48,32.52,200531.0,29.306,29.315,29.1892,29.2251,200531.0
2020-05-15 12:50:00,32.52,32.57,32.52,32.55,91595.0,29.2251,29.27,29.2251,29.2521,91595.0
2020-05-15 13:00:00,32.55,32.56,32.48,32.54,108252.0,29.2521,29.2611,29.1892,29.2431,108252.0
2020-05-15 13:10:00,32.54,32.56,32.52,32.54,176308.0,29.2431,29.2611,29.2251,29.2431,176308.0
2020-05-15 13:20:00,32.54,32.57,32.47,32.5,168863.0,29.2431,29.27,29.1802,29.2071,168863.0
2020-05-15 13:30:00,32.49,32.51,32.42,32.47,111849.0,29.1982,29.2161,29.1352,29.1802,111849.0
2020-05-15 13:40:00,32.46,32.47,32.38,32.43,102667.0,29.1712,29.1802,29.0993,29.1442,102667.0
2020-05-15 13:50:00,32.43,32.46,32.41,32.45,143213.0,29.1442,29.1712,29.1263,29.1622,143213.0
2020-05-15 14:00:00,32.44,32.48,32.32,32.33,316658.0,29.1532,29.1892,29.0454,29.0544,316658.0
2020-05-15 14:10:00,32.32,32.37,32.29,32.29,179062.0,29.0454,29.0903,29.0184,29.0184,179062.0
2020-05-15 14:20:00,32.29,32.45,32.26,32.45,395767.0,29.0184,29.1622,28.9915,29.1622,395767.0
2020-05-15 14:30:00,32.44,32.45,32.28,32.35,162707.0,29.1532,29.1622,29.0094,29.0723,162707.0
2020-05-15 14:40:00,32.35,32.37,32.28,32.28,135208.0,29.0723,29.0903,29.0094,29.0094,135208.0
2020-05-15 14:50:00,32.28,32.32,32.25,32.31,221058.0,29.0094,29.0454,28.9825,29.0364,221058.0
2020-05-15 15:00:00,32.31,32.5,32.3,32.47,144485.0,29.0364,29.2071,29.0274,29.1802,144485.0
2020-05-15 15:10:00,32.48,32.54,32.44,32.47,169875.0,29.1892,29.2431,29.1532,29.1802,169875.0
2020-05-15 15:20:00,32.48,32.58,32.46,32.53,193157.0,29.1892,29.279,29.1712,29.2341,193157.0
2020-05-15 15:30:00,32.54,32.56,32.4,32.41,277140.0,29.2431,29.2611,29.1173,29.1263,277140.0
2020-05-15 15:40:00,32.4,32.48,32.37,32.43,321220.0,29.1173,29.1892,29.0903,29.1442,321220.0
2020-05-15 15:50:00,32.41,32.52,32.29,32.52,763061.0,29.1263,29.2251,29.0184,29.2251,763061.0
2020-05-18 09:30:00,32.43,32.53,31.92,31.95,873431.0,29.1442,29.2341,28.6859,28.7129,873431.0
2020-05-18 09:40:00,31.98,32.0,31.77,31.77,592151.0,28.7398,28.7578,28.5511,28.5511,592151.0
2020-05-18 09:50:00,31.77,31.79,31.5,31.52,776792.0,28.5511,28.5691,28.3085,28.3264,776792.0
2020-05-18 10:00:00,31.52,31.78,31.51,31.74,472602.0,28.3264,28.5601,28.3174,28.5241,472602.0
2020-05-18 10:10:00,31.74,31.83,31.65,31.69,383794.0,28.5241,28.605,28.4433,28.4792,383794.0
2020-05-18 10:20:00,31.69,31.81,31.67,31.78,230852.0,28.4792,28.587,28.4612,28.5601,230852.0
2020-05-18 10:30:00,31.78,31.81,31.57,31.6,279537.0,28.5601,28.587,28.3714,28.3983,279537.0
2020-05-18 10:40:00,31.6,31.72,31.6,31.66,161949.0,28.3983,28.5062,28.3983,28.4522,161949.0
2020-05-18 10:50:00,31.66,31.79,31.65,31.76,192645.0,28.4522,28.5691,28.4433,28.5421,192645.0
2020-05-18 11:00:00,31.76,31.76,31.67,31.7,283525.0,28.5421,28.5421,28.4612,28.4882,283525.0
2020-05-18 11:10:00,31.71,31.79,31.67,31.79,301644.0,28.4972,28.5691,28.4612,28.5691,301644.0
2020-05-18 11:20:00,31.79,31.83,31.75,31.82,162528.0,28.5691,28.605,28.5331,28.596,162528.0
2020-05-18 11:30:00,31.83,31.93,31.81,31.91,190242.0,28.605,28.6949,28.587,28.6769,190242.0
2020-05-18 11:40:00,31.9,32.0,31.89,32.0,116719.0,28.6679,28.7578,28.6589,28.7578,116719.0
2020-05-18 11:50:00,32.0,32.1,31.99,32.02,137039.0,28.7578,28.8477,28.7488,28.7758,137039.0
2020-05-18 12:00:00,32.03,32.08,31.96,32.0,189627.0,28.7848,28.8297,28.7219,28.7578,189627.0
2020-05-18 12:10:00,32.0,32.13,31.98,32.1,109501.0,28.7578,28.8746,28.7398,28.8477,109501.0
2020-05-18 12:20:00,32.1,32.11,32.04,32.07,127932.0,28.8477,28.8567,28.7937,28.8207,127932.0
2020-05-18 12:30:00,32.07,32.08,31.98,32.05,98121.0,28.8207,28.8297,28.7398,28.8027,98121.0
2020-05-18 12:40:00,32.05,32.08,32.0,32.03,91824.0,28.8027,28.8297,28.7578,28.7848,91824.0
2020-05-18 12:50:00,32.04,32.08,31.98,32.02,198089.0,28.7937,28.8297,28.7398,28.7758,198089.0
2020-05-18 13:00:00,32.01,32.06,31.98,32.0,93653.0,28.7668,28.8117,28.7398,28.7578,93653.0
2020-05-18 13:10:00,32.0,32.04,31.96,32.03,101542.0,28.7578,28.7937,28.7219,28.7848,101542.0
2020-05-18 13:20:00,32.03,32.03,31.93,31.96,92885.0,28.7848,28.7848,28.6949,28.7219,92885.0
2020-05-18 13:30:00,31.97,32.02,31.95,31.99,72084.0,28.7308,28.7758,28.7129,28.7488,72084.0
2020-05-18 13:40:00,32.0,32.03,31.93,32.02,79271.0,28.7578,28.7848,28.6949,28.7758,79271.0
2020-05-18 13:50:00,32.02,32.12,31.98,32.09,119434.0,28.7758,28.8656,28.7398,28.8387,119434.0
2020-05-18 14:00:00,32.09,32.22,32.07,32.22,106394.0,28.8387,28.9555,28.8207,28.9555,106394.0
2020-05-18 14:10:00,32.22,32.35,32.2,32.31,158957.0,28.9555,29.0723,28.9375,29.0364,158957.0
2020-05-18 14:20:00,32.31,32.39,32.3,32.31,111147.0,29.0364,29.1083,29.0274,29.0364,111147.0
2020-05-18 14:30:00,32.3,32.34,32.26,32.27,86690.0,29.0274,29.0633,28.9915,29.0004,86690.0
2020-05-18 14:40:00,32.28,32.42,32.27,32.41,106940.0,29.0094,29.1352,29.0004,29.1263,106940.0
2020-05-18 14:50:00,32.4,32.43,32.33,32.36,131352.0,29.1173,29.1442,29.0544,29.0813,131352.0
2020-05-18 15:00:00,32.36,32.38,32.31,32.35,136769.0,29.0813,29.0993,29.0364,29.0723,136769.0
2020-05-18 15:10:00,32.34,32.37,32.28,32.3,174300.0,29.0633,29.0903,29.0094,29.0274,174300.0
2020-05-18 15:20:00,32.31,32.36,32.27,32.34,174829.0,29.0364,29.0813,29.0004,29.0633,174829.0
2020-05-18 15:30:00,32.34,32.42,32.31,32.41,329173.0,29.0633,29.1352,29.0364,29.1263,329173.0
2020-05-18 15:40:00,32.4,32.49,32.31,32.32,377106.0,29.1173,29.1982,29.0364,29.0454,377106.0
2020-05-18 15:50:00,32.33,32.33,32.21,32.24,655896.0,29.0544,29.0544,28.9465,28.9735,655896.0
2020-05-19 09:30:00,32.4,32.49,32.15,32.2,393804.0,29.1173,29.1982,28.8926,28.9375,393804.0
2020-05-19 09:40:00,32.2,32.21,31.9,32.1,360689.0,28.9375,28.9465,28.6679,28.8477,360689.0
2020-05-19 09:50:00,32.1,32.18,31.91,32.05,359574.0,28.8477,28.9196,28.6769,28.8027,359574.0
2020-05-19 10:00:00,32.05,32.25,32.05,32.22,290002.0,28.8027,28.9825,28.8027,28.9555,290002.0
2020-05-19 10:10:00,32.22,32.27,32.12,32.15,173297.0,28.9555,29.0004,28.8656,28.8926,173297.0
2020-05-19 10:20:00,32.15,32.24,32.12,32.2,125630.0,28.8926,28.9735,28.8656,28.9375,125630.0
2020-05-19 10:30:00,32.2,32.31,32.16,32.23,167902.0,28.9375,29.0364,28.9016,28.9645,167902.0
2020-05-19 10:40:00,32.22,32.45,32.2,32.39,245490.0,28.9555,29.1622,28.9375,29.1083,245490.0
2020-05-19 10:50:00,32.39,32.46,32.31,32.32,99128.0,29.1083,29.1712,29.0364,29.0454,99128.0
2020-05-19 11:00:00,32.32,32.5,32.32,32.48,160266.0,29.0454,29.2071,29.0454,29.1892,160266.0
2020-05-19 11:10:00,32.48,32.49,32.35,32.38,271632.0,29.1892,29.1982,29.0723,29.0993,271632.0
2020-05-19 11:20:00,32.38,32.4,32.32,32.38,109064.0,29.0993,29.1173,29.0454,29.0993,109064.0
2020-05-19 11:30:00,32.39,32.39,32.29,32.32,78640.0,29.1083,29.1083,29.0184,29.0454,78640.0
2020-05-19 11:40:00,32.32,32.36,32.26,32.33,87210.0,29.0454,29.0813,28.9915,29.0544,87210.0
2020-05-19 11:50:00,32.33,32.33,32.24,32.3,100566.0,29.0544,29.0544,28.9735,29.0274,100566.0
2020-05-19 12:00:00,32.3,32.4,32.27,32.34,72715.0,29.0274,29.1173,29.0004,29.0633,72715.0
2020-05-19 12:10:00,32.34,32.36,32.28,32.29,70998.0,29.0633,29.0813,29.0094,29.0184,70998.0
2020-05-19 12:20:00,32.29,32.34,32.27,32.32,51674.0,29.0184,29.0633,29.0004,29.0454,51674.0
2020-05-19 12:30:00,32.33,32.39,32.3,32.31,77608.0,29.0544,29.1083,29.0274,29.0364,77608.0
2020-05-19 12:40:00,32.3,32.31,32.25,32.26,61532.0,29.0274,29.0364,28.9825,28.9915,61532.0
2020-05-19 12:50:00,32.26,32.26,32.19,32.2,85417.0,28.9915,28.9915,28.9285,28.9375,85417.0
2020-05-19 13:00:00,32.2,32.21,32.1,32.12,103314.0,28.9375,28.9465,28.8477,28.8656,103314.0
2020-05-19 13:10:00,32.11,32.12,32.04,32.05,68091.0,28.8567,28.8656,28.7937,28.8027,68091.0
2020-05-19 13:20:00,32.05,32.08,32.0,32.07,120167.0,28.8027,28.8297,28.7578,28.8207,120167.0
2020-05-19 13:30:00,32.08,32.08,31.96,31.97,187793.0,28.8297,28.8297,28.7219,28.7308,187793.0
2020-05-19 13:40:00,31.97,31.98,31.87,31.96,147128.0,28.7308,28.7398,28.641,28.7219,147128.0
2020-05-19 13:50:00,31.96,32.08,31.95,32.08,87883.0,28.7219,28.8297,28.7129,28.8297,87883.0
2020-05-19 14:00:00,32.08,32.21,32.07,32.2,169125.0,28.8297,28.9465,28.8207,28.9375,169125.0
2020-05-19 14:10:00,32.2,32.26,32.19,32.2,87527.0,28.9375,28.9915,28.9285,28.9375,87527.0
2020-05-19 14:20:00,32.2,32.21,32.1,32.12,69438.0,28.9375,28.9465,28.8477,28.8656,69438.0
2020-05-19 14:30:00,32.11,32.16,32.11,32.15,76619.0,28.8567,28.9016,28.8567,28.8926,76619.0
2020-05-19 14:40:00,32.15,32.16,32.09,32.15,66860.0,28.8926,28.9016,28.8387,28.8926,66860.0
2020-05-19 14:50:00,32.15,32.15,31.96,32.01,154134.0,28.8926,28.8926,28.7219,28.7668,154134.0
2020-05-19 15:00:00,32.01,32.08,31.98,32.07,116057.0,28.7668,28.8297,28.7398,28.8207,116057.0
2020-05-19 15:10:00,32.06,32.09,32.02,32.05,94685.0,28.8117,28.8387,28.7758,28.8027,94685.0
2020-05-19 15:20:00,32.05,32.11,32.01,32.03,128304.0,28.8027,28.8567,28.7668,28.7848,128304.0
2020-05-19 15:30:00,32.03,32.04,31.84,31.89,220848.0,28.7848,28.7937,28.614,28.6589,220848.0
2020-05-19 15:40:00,31.89,31.95,31.84,31.88,197364.0,28.6589,28.7129,28.614,28.65,197364.0
2020-05-19 15:50:00,31.87,31.9,31.75,31.75,617362.0,28.641,28.6679,28.5331,28.5331,617362.0
2020-05-20 09:30:00,32.02,32.13,31.76,31.85,290614.0,28.7758,28.8746,28.5421,28.623,290614.0
2020-05-20 09:40:00,31.86,31.89,31.74,31.83,245755.0,28.632,28.6589,28.5241,28.605,245755.0
2020-05-20 09:50:00,31.83,31.9,31.72,31.74,297720.0,28.605,28.6679,28.5062,28.5241,297720.0
2020-05-20 10:00:00,31.75,31.86,31.6,31.85,303964.0,28.5331,28.632,28.3983,28.623,303964.0
2020-05-20 10:10:00,31.86,32.08,31.82,32.05,251637.0,28.632,28.8297,28.596,28.8027,251637.0
2020-05-20 10:20:00,32.06,32.2,32.04,32.17,193646.0,28.8117,28.9375,28.7937,28.9106,193646.0
2020-05-20 10:30:00,32.2,32.24,32.12,32.16,265191.0,28.9375,28.9735,28.8656,28.9016,265191.0
2020-05-20 10:40:00,32.16,32.21,32.01,32.06,127860.0,28.9016,28.9465,28.7668,28.8117,127860.0
2020-05-20 10:50:00,32.05,32.11,31.97,32.04,175982.0,28.8027,28.8567,28.7308,28.7937,175982.0
2020-05-20 11:00:00,32.04,32.25,32.03,32.25,345204.0,28.7937,28.9825,28.7848,28.9825,345204.0
2020-05-20 11:10:00,32.25,32.26,32.13,32.15,133300.0,28.9825,28.9915,28.8746,28.8926,133300.0
2020-05-20 11:20:00,32.14,32.25,32.14,32.23,110596.0,28.8836,28.9825,28.8836,28.9645,110596.0
2020-05-20 11:30:00,32.23,32.34,32.23,32.29,102455.0,28.9645,29.0633,28.9645,29.0184,102455.0
2020-05-20 11:40:00,32.29,32.34,32.27,32.33,89657.0,29.0184,29.0633,29.0004,29.0544,89657.0
2020-05-20 11:50:00,32.33,32.36,32.28,32.32,101581.0,29.0544,29.0813,29.0094,29.0454,101581.0
2020-05-20 12:00:00,32.32,32.34,32.23,32.32,131313.0,29.0454,29.0633,28.9645,29.0454,131313.0
2020-05-20 12:10:00,32.32,32.37,32.26,32.27,118729.0,29.0454,29.0903,28.9915,29.0004,118729.0
2020-05-20 12:20:00,32.26,32.29,32.19,32.26,80854.0,28.9915,29.0184,28.9285,28.9915,80854.0
2020-05-20 12:30:00,32.25,32.28,32.23,32.25,77046.0,28.9825,29.0094,28.9645,28.9825,77046.0
2020-05-20 12:40:00,32.24,32.26,32.16,32.22,57219.0,28.9735,28.9915,28.9016,28.9555,57219.0
2020-05-20 12:50:00,32.22,32.26,32.19,32.26,72136.0,28.9555,28.9915,28.9285,28.9915,72136.0
2020-05-20 13:00:00,32.26,32.3,32.21,32.23,125651.0,28.9915,29.0274,28.9465,28.9645,125651.0
2020-05-20 13:10:00,32.24,32.27,32.22,32.24,84351.0,28.9735,29.0004,28.9555,28.9735,84351.0
2020-05-20 13:20:00,32.24,32.25,32.18,32.21,77381.0,28.9735,28.9825,28.9196,28.9465,77381.0
2020-05-20 13:30:00,32.21,32.27,32.2,32.25,104930.0,28.9465,29.0004,28.9375,28.9825,104930.0
2020-05-20 13:40:00,32.25,32.26,32.21,32.22,54750.0,28.9825,28.9915,28.9465,28.9555,54750.0
2020-05-20 13:50:00,32.22,32.34,32.21,32.32,163222.0,28.9555,29.0633,28.9465,29.0454,163222.0
2020-05-20 14:00:00,32.33,32.38,32.28,32.29,217793.0,29.0544,29.0993,29.0094,29.0184,217793.0
2020-05-20 14:10:00,32.29,32.32,32.15,32.2,115909.0,29.0184,29.0454,28.8926,28.9375,115909.0
2020-05-20 14:20:00,32.2,32.23,32.16,32.19,111968.0,28.9375,28.9645,28.9016,28.9285,111968.0
2020-05-20 14:30:00,32.19,32.29,32.16,32.25,92857.0,28.9285,29.0184,28.9016,28.9825,92857.0
2020-05-20 14:40:00,32.24,32.28,32.18,32.22,76371.0,28.9735,29.0094,28.9196,28.9555,76371.0
2020-05-20 14:50:00,32.22,32.29,32.19,32.21,115005.0,28.9555,29.0184,28.9285,28.9465,115005.0
2020-05-20 15:00:00,32.2,32.25,32.16,32.2,112875.0,28.9375,28.9825,28.9016,28.9375,112875.0
2020-05-20 15:10:00,32.19,32.21,32.15,32.19,108551.0,28.9285,28.9465,28.8926,28.9285,108551.0
2020-05-20 15:20:00,32.2,32.3,32.17,32.29,172472.0,28.9375,29.0274,28.9106,29.0184,172472.0
2020-05-20 15:30:00,32.3,32.31,32.22,32.27,160733.0,29.0274,29.0364,28.9555,29.0004,160733.0
2020-05-20 15:40:00,32.26,32.31,32.22,32.27,281730.0,28.9915,29.0364,28.9555,29.0004,281730.0
2020-05-20 15:50:00,32.28,32.35,32.27,32.29,826648.0,29.0094,29.0723,29.0004,29.0184,826648.0
2020-05-21 09:30:00,32.3,32.5,32.25,32.3,419687.0,29.0274,29.2071,28.9825,29.0274,419687.0
2020-05-21 09:40:00,32.31,32.37,32.15,32.16,158662.0,29.0364,29.0903,28.8926,28.9016,158662.0
2020-05-21 09:50:00,32.16,32.2,32.01,32.06,219810.0,28.9016,28.9375,28.7668,28.8117,219810.0
2020-05-21 10:00:00,32.07,32.15,32.02,32.03,202549.0,28.8207,28.8926,28.7758,28.7848,202549.0
2020-05-21 10:10:00,32.02,32.14,31.93,32.13,180074.0,28.7758,28.8836,28.6949,28.8746,180074.0
2020-05-21 10:20:00,32.13,32.14,31.95,32.0,116149.0,28.8746,28.8836,28.7129,28.7578,116149.0
2020-05-21 10:30:00,31.99,32.0,31.9,31.99,126667.0,28.7488,28.7578,28.6679,28.7488,126667.0
2020-05-21 10:40:00,31.98,32.05,31.95,32.0,102900.0,28.7398,28.8027,28.7129,28.7578,102900.0
2020-05-21 10:50:00,32.0,32.01,31.95,31.97,90959.0,28.7578,28.7668,28.7129,28.7308,90959.0
2020-05-21 11:00:00,31.96,31.96,31.87,31.94,127377.0,28.7219,28.7219,28.641,28.7039,127377.0
2020-05-21 11:10:00,31.94,32.03,31.92,32.02,127738.0,28.7039,28.7848,28.6859,28.7758,127738.0
2020-05-21 11:20:00,32.02,32.12,31.98,32.12,156651.0,28.7758,28.8656,28.7398,28.8656,156651.0
2020-05-21 11:30:00,32.12,32.17,32.06,32.13,153080.0,28.8656,28.9106,28.8117,28.8746,153080.0
2020-05-21 11:40:00,32.12,32.21,32.07,32.08,122310.0,28.8656,28.9465,28.8207,28.8297,122310.0
2020-05-21 11:50:00,32.07,32.08,32.01,32.04,89736.0,28.8207,28.8297,28.7668,28.7937,89736.0
2020-05-21 12:00:00,32.04,32.12,32.01,32.02,72915.0,28.7937,28.8656,28.7668,28.7758,72915.0
2020-05-21 12:10:00,32.02,32.02,31.93,31.96,99480.0,28.7758,28.7758,28.6949,28.7219,99480.0
2020-05-21 12:20:00,31.96,31.97,31.9,31.91,79737.0,28.7219,28.7308,28.6679,28.6769,79737.0
2020-05-21 12:30:00,31.91,31.97,31.88,31.9,97868.0,28.6769,28.7308,28.65,28.6679,97868.0
2020-05-21 12:40:00,31.89,31.96,31.89,31.91,100405.0,28.6589,28.7219,28.6589,28.6769,100405.0
2020-05-21 12:50:00,31.9,31.92,31.86,31.89,89025.0,28.6679,28.6859,28.632,28.6589,89025.0
2020-05-21 13:00:00,31.89,31.92,31.85,31.88,101862.0,28.6589,28.6859,28.623,28.65,101862.0
2020-05-21 13:10:00,31.88,31.93,31.85,31.86,88823.0,28.65,28.6949,28.623,28.632,88823.0
2020-05-21 13:20:00,31.86,31.89,31.84,31.88,86215.0,28.632,28.6589,28.614,28.65,86215.0
2020-05-21 13:30:00,31.88,31.95,31.86,31.89,85092.0,28.65,28.7129,28.632,28.6589,85092.0
2020-05-21 13:40:00,31.9,31.92,31.86,31.92,54797.0,28.6679,28.6859,28.632,28.6859,54797.0
2020-05-21 13:50:00,31.92,31.96,31.9,31.94,78847.0,28.6859,28.7219,28.6679,28.7039,78847.0
2020-05-21 14:00:00,31.94,32.09,31.93,32.07,134287.0,28.7039,28.8387,28.6949,28.8207,134287.0
2020-05-21 14:10:00,32.07,32.11,32.05,32.09,90528.0,28.8207,28.8567,28.8027,28.8387,90528.0
2020-05-21 14:20:00,32.09,32.1,32.05,32.09,63286.0,28.8387,28.8477,28.8027,28.8387,63286.0
2020-05-21 14:30:00,32.09,32.13,32.04,32.05,97920.0,28.8387,28.8746,28.7937,28.8027,97920.0
2020-05-21 14:40:00,32.05,32.07,31.97,32.0,95709.0,28.8027,28.8207,28.7308,28.7578,95709.0
2020-05-21 14:50:00,32.0,32.09,31.99,32.07,93595.0,28.7578,28.8387,28.7488,28.8207,93595.0
2020-05-21 15:00:00,32.07,32.17,32.05,32.15,97783.0,28.8207,28.9106,28.8027,28.8926,97783.0
2020-05-21 15:10:00,32.15,32.31,32.14,32.29,174813.0,28.8926,29.0364,28.8836,29.0184,174813.0
2020-05-21 15:20:00,32.28,32.29,32.18,32.2,129457.0,29.0094,29.0184,28.9196,28.9375,129457.0
2020-05-21 15:30:00,32.19,32.23,32.16,32.2,156061.0,28.9285,28.9645,28.9016,28.9375,156061.0
2020-05-21 15:40:00,32.2,32.24,32.14,32.15,234519.0,28.9375,28.9735,28.8836,28.8926,234519.0
2020-05-21 15:50:00,32.13,32.15,32.07,32.12,457447.0,28.8746,28.8926,28.8207,28.8656,457447.0
2020-05-22 09:30:00,32.23,32.46,32.15,32.22,296357.0,28.9645,29.1712,28.8926,28.9555,296357.0
2020-05-22 09:40:00,32.24,32.39,32.12,32.18,196730.0,28.9735,29.1083,28.8656,28.9196,196730.0
2020-05-22 09:50:00,32.18,32.25,32.07,32.08,115939.0,28.9196,28.9825,28.8207,28.8297,115939.0
2020-05-22 10:00:00,32.07,32.36,32.07,32.25,127305.0,28.8207,29.0813,28.8207,28.9825,127305.0
2020-05-22 10:10:00,32.26,32.43,32.22,32.39,233227.0,28.9915,29.1442,28.9555,29.1083,233227.0
2020-05-22 10:20:00,32.38,32.46,32.35,32.45,159597.0,29.0993,29.1712,29.0723,29.1622,159597.0
2020-05-22 10:30:00,32.46,32.58,32.45,32.5,217788.0,29.1712,29.279,29.1622,29.2071,217788.0
2020-05-22 10:40:00,32.5,32.58,32.43,32.54,185694.0,29.2071,29.279,29.1442,29.2431,185694.0
2020-05-22 10:50:00,32.54,32.55,32.43,32.53,101957.0,29.2431,29.2521,29.1442,29.2341,101957.0
2020-05-22 11:00:00,32.52,32.57,32.45,32.53,129782.0,29.2251,29.27,29.1622,29.2341,129782.0
2020-05-22 11:10:00,32.53,32.53,32.43,32.44,89964.0,29.2341,29.2341,29.1442,29.1532,89964.0
2020-05-22 11:20:00,32.44,32.49,32.36,32.43,60777.0,29.1532,29.1982,29.0813,29.1442,60777.0
2020-05-22 11:30:00,32.43,32.44,32.37,32.38,54302.0,29.1442,29.1532,29.0903,29.0993,54302.0
2020-05-22 11:40:00,32.38,32.41,32.33,32.33,46104.0,29.0993,29.1263,29.0544,29.0544,46104.0
2020-05-22 11:50:00,32.33,32.47,32.32,32.44,91266.0,29.0544,29.1802,29.0454,29.1532,91266.0
2020-05-22 12:00:00,32.44,32.49,32.43,32.45,63245.0,29.1532,29.1982,29.1442,29.1622,63245.0
2020-05-22 12:10:00,32.46,32.48,32.44,32.48,43902.0,29.1712,29.1892,29.1532,29.1892,43902.0
2020-05-22 12:20:00,32.48,32.53,32.46,32.5,99180.0,29.1892,29.2341,29.1712,29.2071,99180.0
2020-05-22 12:30:00,32.5,32.54,32.47,32.49,112718.0,29.2071,29.2431,29.1802,29.1982,112718.0
2020-05-22 12:40:00,32.5,32.54,32.47,32.48,79744.0,29.2071,29.2431,29.1802,29.1892,79744.0
2020-05-22 12:50:00,32.48,32.5,32.4,32.43,109991.0,29.1892,29.2071,29.1173,29.1442,109991.0
2020-05-22 13:00:00,32.42,32.48,32.37,32.38,86839.0,29.1352,29.1892,29.0903,29.0993,86839.0
2020-05-22 13:10:00,32.39,32.44,32.37,32.38,44930.0,29.1083,29.1532,29.0903,29.0993,44930.0
2020-05-22 13:20:00,32.38,32.41,32.36,32.37,40429.0,29.0993,29.1263,29.0813,29.0903,40429.0
2020-05-22 13:30:00,32.37,32.43,32.36,32.39,47283.0,29.0903,29.1442,29.0813,29.1083,47283.0
2020-05-22 13:40:00,32.4,32.41,32.35,32.37,48859.0,29.1173,29.1263,29.0723,29.0903,48859.0
2020-05-22 13:50:00,32.37,32.38,32.18,32.25,160433.0,29.0903,29.0993,28.9196,28.9825,160433.0
2020-05-22 14:00:00,32.26,32.32,32.24,32.32,55047.0,28.9915,29.0454,28.9735,29.0454,55047.0
2020-05-22 14:10:00,32.31,32.35,32.28,32.34,66912.0,29.0364,29.0723,29.0094,29.0633,66912.0
2020-05-22 14:20:00,32.34,32.34,32.27,32.27,75854.0,29.0633,29.0633,29.0004,29.0004,75854.0
2020-05-22 14:30:00,32.27,32.28,32.18,32.22,116637.0,29.0004,29.0094,28.9196,28.9555,116637.0
2020-05-22 14:40:00,32.22,32.26,32.2,32.23,58752.0,28.9555,28.9915,28.9375,28.9645,58752.0
2020-05-22 14:50:00,32.23,32.29,32.22,32.26,84194.0,28.9645,29.0184,28.9555,28.9915,84194.0
2020-05-22 15:00:00,32.25,32.33,32.22,32.32,165553.0,28.9825,29.0544,28.9555,29.0454,165553.0
2020-05-22 15:10:00,32.31,32.33,32.2,32.22,98978.0,29.0364,29.0544,28.9375,28.9555,98978.0
2020-05-22 15:20:00,32.21,32.27,32.17,32.25,105839.0,28.9465,29.0004,28.9106,28.9825,105839.0
2020-05-22 15:30:00,32.25,32.28,32.23,32.27,122326.0,28.9825,29.0094,28.9645,29.0004,122326.0
2020-05-22 15:40:00,32.27,32.38,32.26,32.37,185327.0,29.0004,29.0993,28.9915,29.0903,185327.0
2020-05-22 15:50:00,32.37,32.4,32.31,32.38,501988.0,29.0903,29.1173,29.0364,29.0993,501988.0
2020-05-26 09:30:00,32.07,32.36,31.98,32.26,501987.0,28.8207,29.0813,28.7398,28.9915,501987.0
2020-05-26 09:40:00,32.26,32.38,32.2,32.2,296081.0,28.9915,29.0993,28.9375,28.9375,296081.0
2020-05-26 09:50:00,32.21,32.22,31.91,31.93,277226.0,28.9465,28.9555,28.6769,28.6949,277226.0
2020-05-26 10:00:00,31.94,31.98,31.76,31.82,256871.0,28.7039,28.7398,28.5421,28.596,256871.0
2020-05-26 10:10:00,31.82,31.89,31.77,31.81,224789.0,28.596,28.6589,28.5511,28.587,224789.0
2020-05-26 10:20:00,31.81,31.93,31.75,31.84,178935.0,28.587,28.6949,28.5331,28.614,178935.0
2020-05-26 10:30:00,31.84,31.88,31.75,31.87,210864.0,28.614,28.65,28.5331,28.641,210864.0
2020-05-26 10:40:00,31.88,31.91,31.84,31.89,141656.0,28.65,28.6769,28.614,28.6589,141656.0
2020-05-26 10:50:00,31.9,32.04,31.89,32.02,210010.0,28.6679,28.7937,28.6589,28.7758,210010.0
2020-05-26 11:00:00,32.01,32.02,31.78,31.79,180567.0,28.7668,28.7758,28.5601,28.5691,180567.0
2020-05-26 11:10:00,31.79,31.79,31.7,31.73,204271.0,28.5691,28.5691,28.4882,28.5152,204271.0
2020-05-26 11:20:00,31.73,31.74,31.51,31.64,296119.0,28.5152,28.5241,28.3174,28.4343,296119.0
2020-05-26 11:30:00,31.65,31.78,31.61,31.7,151079.0,28.4433,28.5601,28.4073,28.4882,151079.0
2020-05-26 11:40:00,31.7,31.72,31.66,31.68,74638.0,28.4882,28.5062,28.4522,28.4702,74638.0
2020-05-26 11:50:00,31.68,31.8,31.68,31.79,130193.0,28.4702,28.5781,28.4702,28.5691,130193.0
2020-05-26 12:00:00,31.79,31.82,31.73,31.75,122186.0,28.5691,28.596,28.5152,28.5331,122186.0
2020-05-26 12:10:00,31.75,31.78,31.7,31.7,73240.0,28.5331,28.5601,28.4882,28.4882,73240.0
2020-05-26 12:20:00,31.7,31.73,31.66,31.7,91631.0,28.4882,28.5152,28.4522,28.4882,91631.0
2020-05-26 12:30:00,31.7,31.72,31.67,31.68,70821.0,28.4882,28.5062,28.4612,28.4702,70821.0
2020-05-26 12:40:00,31.68,31.77,31.65,31.76,108135.0,28.4702,28.5511,28.4433,28.5421,108135.0
2020-05-26 12:50:00,31.76,31.78,31.71,31.76,70357.0,28.5421,28.5601,28.4972,28.5421,70357.0
2020-05-26 13:00:00,31.76,31.78,31.7,31.71,68608.0,28.5421,28.5601,28.4882,28.4972,68608.0
2020-05-26 13:10:00,31.72,31.76,31.69,31.76,76713.0,28.5062,28.5421,28.4792,28.5421,76713.0
2020-05-26 13:20:00,31.76,31.77,31.72,31.73,87524.0,28.5421,28.5511,28.5062,28.5152,87524.0
2020-05-26 13:30:00,31.73,31.73,31.67,31.7,119412.0,28.5152,28.5152,28.4612,28.4882,119412.0
2020-05-26 13:40:00,31.71,31.73,31.69,31.7,66330.0,28.4972,28.5152,28.4792,28.4882,66330.0
2020-05-26 13:50:00,31.7,31.73,31.65,31.69,111340.0,28.4882,28.5152,28.4433,28.4792,111340.0
2020-05-26 14:00:00,31.68,31.75,31.68,31.71,116163.0,28.4702,28.5331,28.4702,28.4972,116163.0
2020-05-26 14:10:00,31.71,31.73,31.68,31.7,134007.0,28.4972,28.5152,28.4702,28.4882,134007.0
2020-05-26 14:20:00,31.7,31.73,31.68,31.69,143009.0,28.4882,28.5152,28.4702,28.4792,143009.0
2020-05-26 14:30:00,31.7,31.84,31.69,31.79,168760.0,28.4882,28.614,28.4792,28.5691,168760.0
2020-05-26 14:40:00,31.79,31.82,31.74,31.76,149454.0,28.5691,28.596,28.5241,28.5421,149454.0
2020-05-26 14:50:00,31.76,31.79,31.63,31.65,211195.0,28.5421,28.5691,28.4253,28.4433,211195.0
2020-05-26 15:00:00,31.64,31.67,31.6,31.63,132577.0,28.4343,28.4612,28.3983,28.4253,132577.0
2020-05-26 15:10:00,31.63,31.67,31.55,31.58,157745.0,28.4253,28.4612,28.3534,28.3804,157745.0
2020-05-26 15:20:00,31.58,31.6,31.47,31.5,309077.0,28.3804,28.3983,28.2815,28.3085,309077.0
2020-05-26 15:30:00,31.5,31.58,31.45,31.53,313421.0,28.3085,28.3804,28.2635,28.3354,313421.0
2020-05-26 15:40:00,31.52,31.54,31.46,31.46,320345.0,28.3264,28.3444,28.2725,28.2725,320345.0
2020-05-26 15:50:00,31.47,31.48,31.3,31.37,846493.0,28.2815,28.2905,28.1287,28.1916,846493.0
2020-05-27 09:30:00,31.47,31.72,31.29,31.71,519475.0,28.2815,28.5062,28.1197,28.4972,519475.0
2020-05-27 09:40:00,31.71,31.81,31.66,31.68,323326.0,28.4972,28.587,28.4522,28.4702,323326.0
2020-05-27 09:50:00,31.68,31.71,31.57,31.68,232207.0,28.4702,28.4972,28.3714,28.4702,232207.0
2020-05-27 10:00:00,31.68,31.88,31.68,31.76,422079.0,28.4702,28.65,28.4702,28.5421,422079.0
2020-05-27 10:10:00,31.76,31.82,31.71,31.77,225060.0,28.5421,28.596,28.4972,28.5511,225060.0
2020-05-27 10:20:00,31.77,31.94,31.74,31.93,226265.0,28.5511,28.7039,28.5241,28.6949,226265.0
2020-05-27 10:30:00,31.93,32.09,31.9,31.97,341005.0,28.6949,28.8387,28.6679,28.7308,341005.0
2020-05-27 10:40:00,31.98,32.01,31.87,31.9,220790.0,28.7398,28.7668,28.641,28.6679,220790.0
2020-05-27 10:50:00,31.9,32.0,31.82,31.86,188114.0,28.6679,28.7578,28.596,28.632,188114.0
2020-05-27 11:00:00,31.85,31.86,31.73,31.79,222229.0,28.623,28.632,28.5152,28.5691,222229.0
2020-05-27 11:10:00,31.8,31.93,31.76,31.91,123498.0,28.5781,28.6949,28.5421,28.6769,123498.0
2020-05-27 11:20:00,31.91,32.04,31.91,31.92,143042.0,28.6769,28.7937,28.6769,28.6859,143042.0
2020-05-27 11:30:00,31.92,31.94,31.71,31.75,230190.0,28.6859,28.7039,28.4972,28.5331,230190.0
2020-05-27 11:40:00,31.74,31.8,31.71,31.79,140726.0,28.5241,28.5781,28.4972,28.5691,140726.0
2020-05-27 11:50:00,31.79,31.94,31.78,31.94,163130.0,28.5691,28.7039,28.5601,28.7039,163130.0
2020-05-27 12:00:00,31.94,32.12,31.94,32.1,262028.0,28.7039,28.8656,28.7039,28.8477,262028.0
2020-05-27 12:10:00,32.11,32.2,32.1,32.2,182455.0,28.8567,28.9375,28.8477,28.9375,182455.0
2020-05-27 12:20:00,32.2,32.23,32.17,32.19,269489.0,28.9375,28.9645,28.9106,28.9285,269489.0
2020-05-27 12:30:00,32.2,32.38,32.2,32.36,206747.0,28.9375,29.0993,28.9375,29.0813,206747.0
2020-05-27 12:40:00,32.35,32.56,32.29,32.55,501194.0,29.0723,29.2611,29.0184,29.2521,501194.0
2020-05-27 12:50:00,32.56,32.6,32.41,32.5,303167.0,29.2611,29.297,29.1263,29.2071,303167.0
2020-05-27 13:00:00,32.51,32.68,32.46,32.61,296406.0,29.2161,29.3689,29.1712,29.306,296406.0
2020-05-27 13:10:00,32.62,32.67,32.56,32.66,315306.0,29.315,29.3599,29.2611,29.3509,315306.0
2020-05-27 13:20:00,32.66,32.79,32.63,32.73,431815.0,29.3509,29.4678,29.324,29.4138,431815.0
2020-05-27 13:30:00,32.73,32.8,32.68,32.79,217921.0,29.4138,29.4767,29.3689,29.4678,217921.0
2020-05-27 13:40:00,32.79,32.81,32.72,32.79,146578.0,29.4678,29.4857,29.4048,29.4678,146578.0
2020-05-27 13:50:00,32.79,32.88,32.72,32.84,251879.0,29.4678,29.5486,29.4048,29.5127,251879.0
2020-05-27 14:00:00,32.84,32.93,32.73,32.78,269889.0,29.5127,29.5936,29.4138,29.4588,269889.0
2020-05-27 14:10:00,32.77,32.88,32.73,32.83,277555.0,29.4498,29.5486,29.4138,29.5037,277555.0
2020-05-27 14:20:00,32.83,32.9,32.76,32.89,220963.0,29.5037,29.5666,29.4408,29.5576,220963.0
2020-05-27 14:30:00,32.89,32.97,32.87,32.91,164014.0,29.5576,29.6295,29.5397,29.5756,164014.0
2020-05-27 14:40:00,32.92,32.93,32.83,32.91,194201.0,29.5846,29.5936,29.5037,29.5756,194201.0
2020-05-27 14:50:00,32.92,33.03,32.91,33.0,292181.0,29.5846,29.6834,29.5756,29.6565,292181.0
2020-05-27 15:00:00,33.0,33.13,32.98,33.09,317024.0,29.6565,29.7733,29.6385,29.7374,317024.0
2020-05-27 15:10:00,33.09,33.11,33.03,33.09,251201.0,29.7374,29.7553,29.6834,29.7374,251201.0
2020-05-27 15:20:00,33.09,33.13,33.07,33.11,254060.0,29.7374,29.7733,29.7194,29.7553,254060.0
2020-05-27 15:30:00,33.11,33.15,33.09,33.11,323418.0,29.7553,29.7913,29.7374,29.7553,323418.0
2020-05-27 15:40:00,33.11,33.13,33.01,33.11,422643.0,29.7553,29.7733,29.6655,29.7553,422643.0
2020-05-27 15:50:00,33.13,33.29,33.12,33.28,1486259.0,29.7733,29.9171,29.7643,29.9081,1486259.0
2020-05-28 09:30:00,33.33,33.8,33.33,33.66,452001.0,29.953,30.3754,29.953,30.2496,452001.0
2020-05-28 09:40:00,33.66,33.72,33.15,33.18,289473.0,30.2496,30.3035,29.7913,29.8182,289473.0
2020-05-28 09:50:00,33.17,33.25,33.07,33.16,326125.0,29.8093,29.8811,29.7194,29.8003,326125.0
2020-05-28 10:00:00,33.16,33.41,33.11,33.38,258523.0,29.8003,30.0249,29.7553,29.998,258523.0
2020-05-28 10:10:00,33.39,33.39,33.08,33.13,219314.0,30.007,30.007,29.7284,29.7733,219314.0
2020-05-28 10:20:00,33.13,33.25,33.12,33.16,194730.0,29.7733,29.8811,29.7643,29.8003,194730.0
2020-05-28 10:30:00,33.16,33.25,33.07,33.19,220192.0,29.8003,29.8811,29.7194,29.8272,220192.0
2020-05-28 10:40:00,33.2,33.22,32.97,33.02,206855.0,29.8362,29.8542,29.6295,29.6745,206855.0
2020-05-28 10:50:00,33.02,33.13,32.88,33.12,128758.0,29.6745,29.7733,29.5486,29.7643,128758.0
2020-05-28 11:00:00,33.13,33.18,33.05,33.05,171109.0,29.7733,29.8182,29.7014,29.7014,171109.0
2020-05-28 11:10:00,33.05,33.09,32.89,32.92,133765.0,29.7014,29.7374,29.5576,29.5846,133765.0
2020-05-28 11:20:00,32.91,32.96,32.78,32.9,230457.0,29.5756,29.6205,29.4588,29.5666,230457.0
2020-05-28 11:30:00,32.9,33.06,32.84,33.01,168846.0,29.5666,29.7104,29.5127,29.6655,168846.0
2020-05-28 11:40:00,33.0,33.01,32.86,32.94,148671.0,29.6565,29.6655,29.5307,29.6026,148671.0
2020-05-28 11:50:00,32.94,32.97,32.86,32.88,313759.0,29.6026,29.6295,29.5307,29.5486,313759.0
2020-05-28 12:00:00,32.88,32.95,32.8,32.89,247893.0,29.5486,29.6115,29.4767,29.5576,247893.0
2020-05-28 12:10:00,32.89,32.95,32.84,32.92,153954.0,29.5576,29.6115,29.5127,29.5846,153954.0
2020-05-28 12:20:00,32.92,32.93,32.85,32.9,152585.0,29.5846,29.5936,29.5217,29.5666,152585.0
2020-05-28 12:30:00,32.9,32.99,32.87,32.98,191889.0,29.5666,29.6475,29.5397,29.6385,191889.0
2020-05-28 12:40:00,32.99,33.05,32.92,32.96,225721.0,29.6475,29.7014,29.5846,29.6205,225721.0
2020-05-28 12:50:00,32.96,33.05,32.96,32.97,184192.0,29.6205,29.7014,29.6205,29.6295,184192.0
2020-05-28 13:00:00,32.98,32.98,32.87,32.9,148434.0,29.6385,29.6385,29.5397,29.5666,148434.0
2020-05-28 13:10:00,32.9,32.9,32.79,32.79,125484.0,29.5666,29.5666,29.4678,29.4678,125484.0
2020-05-28 13:20:00,32.8,32.82,32.71,32.79,210971.0,29.4767,29.4947,29.3959,29.4678,210971.0
2020-05-28 13:30:00,32.79,32.8,32.67,32.71,152368.0,29.4678,29.4767,29.3599,29.3959,152368.0
2020-05-28 13:40:00,32.71,32.75,32.68,32.7,146362.0,29.3959,29.4318,29.3689,29.3869,146362.0
2020-05-28 13:50:00,32.71,32.73,32.62,32.67,155736.0,29.3959,29.4138,29.315,29.3599,155736.0
2020-05-28 14:00:00,32.67,32.68,32.56,32.58,267015.0,29.3599,29.3689,29.2611,29.279,267015.0
2020-05-28 14:10:00,32.58,32.58,32.44,32.5,232486.0,29.279,29.279,29.1532,29.2071,232486.0
2020-05-28 14:20:00,32.49,32.51,32.37,32.4,147696.0,29.1982,29.2161,29.0903,29.1173,147696.0
2020-05-28 14:30:00,32.4,32.47,32.33,32.37,276693.0,29.1173,29.1802,29.0544,29.0903,276693.0
2020-05-28 14:40:00,32.37,32.37,32.24,32.29,183710.0,29.0903,29.0903,28.9735,29.0184,183710.0
2020-05-28 14:50:00,32.3,32.31,32.18,32.28,211523.0,29.0274,29.0364,28.9196,29.0094,211523.0
2020-05-28 15:00:00,32.29,32.31,32.21,32.25,248828.0,29.0184,29.0364,28.9465,28.9825,248828.0
2020-05-28 15:10:00,32.25,32.34,32.14,32.19,762330.0,28.9825,29.0633,28.8836,28.9285,762330.0
2020-05-28 15:20:00,32.19,32.3,32.17,32.23,401930.0,28.9285,29.0274,28.9106,28.9645,401930.0
2020-05-28 15:30:00,32.23,32.24,32.04,32.04,533093.0,28.9645,28.9735,28.7937,28.7937,533093.0
2020-05-28 15:40:00,32.04,32.14,32.01,32.09,620253.0,28.7937,28.8836,28.7668,28.8387,620253.0
2020-05-28 15:50:00,32.1,32.25,32.05,32.06,1263822.0,28.8477,28.9825,28.8027,28.8117,1263822.0
2020-05-29 09:30:00,32.17,32.2,31.66,31.71,399023.0,28.9106,28.9375,28.4522,28.4972,399023.0
2020-05-29 09:40:00,31.71,31.8,31.62,31.67,631124.0,28.4972,28.5781,28.4163,28.4612,631124.0
2020-05-29 09:50:00,31.68,31.9,31.67,31.84,695049.0,28.4702,28.6679,28.4612,28.614,695049.0
2020-05-29 10:00:00,31.83,32.12,31.83,32.01,297049.0,28.605,28.8656,28.605,28.7668,297049.0
2020-05-29 10:10:00,32.01,32.05,31.79,31.82,140882.0,28.7668,28.8027,28.5691,28.596,140882.0
2020-05-29 10:20:00,31.82,31.98,31.79,31.97,121445.0,28.596,28.7398,28.5691,28.7308,121445.0
2020-05-29 10:30:00,31.98,32.15,31.98,32.12,151478.0,28.7398,28.8926,28.7398,28.8656,151478.0
2020-05-29 10:40:00,32.12,32.14,31.98,31.99,127125.0,28.8656,28.8836,28.7398,28.7488,127125.0
2020-05-29 10:50:00,31.99,31.99,31.8,31.81,249721.0,28.7488,28.7488,28.5781,28.587,249721.0
2020-05-29 11:00:00,31.81,31.91,31.78,31.89,210829.0,28.587,28.6769,28.5601,28.6589,210829.0
2020-05-29 11:10:00,31.89,31.97,31.88,31.91,118170.0,28.6589,28.7308,28.65,28.6769,118170.0
2020-05-29 11:20:00,31.91,32.02,31.9,31.94,880588.0,28.6769,28.7758,28.6679,28.7039,880588.0
2020-05-29 11:30:00,31.93,32.02,31.87,32.01,522049.0,28.6949,28.7758,28.641,28.7668,522049.0
2020-05-29 11:40:00,32.01,32.07,32.01,32.05,140895.0,28.7668,28.8207,28.7668,28.8027,140895.0
2020-05-29 11:50:00,32.05,32.05,32.0,32.02,113145.0,28.8027,28.8027,28.7578,28.7758,113145.0
2020-05-29 12:00:00,32.02,32.02,31.95,31.96,116054.0,28.7758,28.7758,28.7129,28.7219,116054.0
2020-05-29 12:10:00,31.96,32.04,31.95,32.02,81371.0,28.7219,28.7937,28.7129,28.7758,81371.0
2020-05-29 12:20:00,32.02,32.08,32.01,32.04,67318.0,28.7758,28.8297,28.7668,28.7937,67318.0
2020-05-29 12:30:00,32.04,32.07,31.99,32.04,80308.0,28.7937,28.8207,28.7488,28.7937,80308.0
2020-05-29 12:40:00,32.04,32.05,32.02,32.03,64872.0,28.7937,28.8027,28.7758,28.7848,64872.0
2020-05-29 12:50:00,32.03,32.06,31.91,32.01,145943.0,28.7848,28.8117,28.6769,28.7668,145943.0
2020-05-29 13:00:00,32.01,32.12,31.99,32.1,79015.0,28.7668,28.8656,28.7488,28.8477,79015.0
2020-05-29 13:10:00,32.11,32.16,32.08,32.12,81394.0,28.8567,28.9016,28.8297,28.8656,81394.0
2020-05-29 13:20:00,32.12,32.15,32.09,32.09,67553.0,28.8656,28.8926,28.8387,28.8387,67553.0
2020-05-29 13:30:00,32.09,32.13,32.01,32.02,93406.0,28.8387,28.8746,28.7668,28.7758,93406.0
2020-05-29 13:40:00,32.02,32.06,32.02,32.03,68500.0,28.7758,28.8117,28.7758,28.7848,68500.0
2020-05-29 13:50:00,32.02,32.03,31.95,32.02,74875.0,28.7758,28.7848,28.7129,28.7758,74875.0
2020-05-29 14:00:00,32.01,32.06,31.93,32.02,109220.0,28.7668,28.8117,28.6949,28.7758,109220.0
2020-05-29 14:10:00,32.03,32.04,31.95,32.02,82740.0,28.7848,28.7937,28.7129,28.7758,82740.0
2020-05-29 14:20:00,32.02,32.09,31.98,32.05,100526.0,28.7758,28.8387,28.7398,28.8027,100526.0
2020-05-29 14:30:00,32.05,32.14,32.03,32.12,130294.0,28.8027,28.8836,28.7848,28.8656,130294.0
2020-05-29 14:40:00,32.12,32.17,32.09,32.09,136354.0,28.8656,28.9106,28.8387,28.8387,136354.0
2020-05-29 14:50:00,32.09,32.28,32.0,32.28,304467.0,28.8387,29.0094,28.7578,29.0094,304467.0
2020-05-29 15:00:00,32.29,32.33,32.18,32.2,169261.0,29.0184,29.0544,28.9196,28.9375,169261.0
2020-05-29 15:10:00,32.2,32.3,32.13,32.29,159679.0,28.9375,29.0274,28.8746,29.0184,159679.0
2020-05-29 15:20:00,32.29,32.35,32.26,32.32,185263.0,29.0184,29.0723,28.9915,29.0454,185263.0
2020-05-29 15:30:00,32.31,32.4,32.28,32.38,247087.0,29.0364,29.1173,29.0094,29.0993,247087.0
2020-05-29 15:40:00,32.39,32.55,32.38,32.51,614423.0,29.1083,29.2521,29.0993,29.2161,614423.0
2020-05-29 15:50:00,32.51,32.71,32.51,32.62,1095020.0,29.2161,29.3959,29.2161,29.315,1095020.0
2020-06-01 09:30:00,32.71,33.22,32.68,32.92,578225.0,29.3959,29.8542,29.3689,29.5846,578225.0
2020-06-01 09:40:00,32.93,32.94,32.73,32.83,232007.0,29.5936,29.6026,29.4138,29.5037,232007.0
2020-06-01 09:50:00,32.83,32.83,32.53,32.62,272143.0,29.5037,29.5037,29.2341,29.315,272143.0
2020-06-01 10:00:00,32.62,32.73,32.59,32.62,150293.0,29.315,29.4138,29.288,29.315,150293.0
2020-06-01 10:10:00,32.61,32.72,32.56,32.68,138156.0,29.306,29.4048,29.2611,29.3689,138156.0
2020-06-01 10:20:00,32.68,32.74,32.63,32.69,104926.0,29.3689,29.4228,29.324,29.3779,104926.0
2020-06-01 10:30:00,32.69,32.72,32.57,32.64,162367.0,29.3779,29.4048,29.27,29.333,162367.0
2020-06-01 10:40:00,32.65,32.67,32.58,32.65,148543.0,29.3419,29.3599,29.279,29.3419,148543.0
2020-06-01 10:50:00,32.65,32.75,32.62,32.74,114151.0,29.3419,29.4318,29.315,29.4228,114151.0
2020-06-01 11:00:00,32.73,32.84,32.72,32.75,159713.0,29.4138,29.5127,29.4048,29.4318,159713.0
2020-06-01 11:10:00,32.75,32.75,32.63,32.66,114618.0,29.4318,29.4318,29.324,29.3509,114618.0
2020-06-01 11:20:00,32.67,32.75,32.65,32.73,133829.0,29.3599,29.4318,29.3419,29.4138,133829.0
2020-06-01 11:30:00,32.73,32.83,32.73,32.79,149699.0,29.4138,29.5037,29.4138,29.4678,149699.0
2020-06-01 11:40:00,32.79,32.81,32.77,32.78,72675.0,29.4678,29.4857,29.4498,29.4588,72675.0
2020-06-01 11:50:00,32.78,32.81,32.78,32.8,56109.0,29.4588,29.4857,29.4588,29.4767,56109.0
2020-06-01 12:00:00,32.8,32.84,32.77,32.83,63039.0,29.4767,29.5127,29.4498,29.5037,63039.0
2020-06-01 12:10:00,32.83,32.84,32.8,32.83,206034.0,29.5037,29.5127,29.4767,29.5037,206034.0
2020-06-01 12:20:00,32.82,32.85,32.8,32.82,59774.0,29.4947,29.5217,29.4767,29.4947,59774.0
2020-06-01 12:30:00,32.82,32.92,32.81,32.9,148922.0,29.4947,29.5846,29.4857,29.5666,148922.0
2020-06-01 12:40:00,32.9,32.91,32.86,32.88,96240.0,29.5666,29.5756,29.5307,29.5486,96240.0
2020-06-01 12:50:00,32.89,32.92,32.88,32.91,91392.0,29.5576,29.5846,29.5486,29.5756,91392.0
2020-06-01 13:00:00,32.92,32.95,32.89,32.93,100283.0,29.5846,29.6115,29.5576,29.5936,100283.0
2020-06-01 13:10:00,32.92,32.96,32.89,32.89,75709.0,29.5846,29.6205,29.5576,29.5576,75709.0
2020-06-01 13:20:00,32.9,32.93,32.89,32.9,68577.0,29.5666,29.5936,29.5576,29.5666,68577.0
2020-06-01 13:30:00,32.9,32.91,32.84,32.87,64870.0,29.5666,29.5756,29.5127,29.5397,64870.0
2020-06-01 13:40:00,32.87,32.87,32.76,32.8,58308.0,29.5397,29.5397,29.4408,29.4767,58308.0
2020-06-01 13:50:00,32.8,32.84,32.78,32.8,60691.0,29.4767,29.5127,29.4588,29.4767,60691.0
2020-06-01 14:00:00,32.8,32.8,32.69,32.7,71447.0,29.4767,29.4767,29.3779,29.3869,71447.0
2020-06-01 14:10:00,32.7,32.71,32.65,32.68,67062.0,29.3869,29.3959,29.3419,29.3689,67062.0
2020-06-01 14:20:00,32.67,32.68,32.58,32.62,82010.0,29.3599,29.3689,29.279,29.315,82010.0
2020-06-01 14:30:00,32.62,32.64,32.58,32.61,130221.0,29.315,29.333,29.279,29.306,130221.0
2020-06-01 14:40:00,32.61,32.62,32.57,32.61,105386.0,29.306,29.315,29.27,29.306,105386.0
2020-06-01 14:50:00,32.62,32.64,32.58,32.64,75507.0,29.315,29.333,29.279,29.333,75507.0
2020-06-01 15:00:00,32.64,32.69,32.6,32.61,103599.0,29.333,29.3779,29.297,29.306,103599.0
2020-06-01 15:10:00,32.61,32.63,32.52,32.54,132390.0,29.306,29.324,29.2251,29.2431,132390.0
2020-06-01 15:20:00,32.54,32.58,32.52,32.57,124393.0,29.2431,29.279,29.2251,29.27,124393.0
2020-06-01 15:30:00,32.57,32.57,32.5,32.51,141277.0,29.27,29.27,29.2071,29.2161,141277.0
2020-06-01 15:40:00,32.51,32.52,32.43,32.47,193645.0,29.2161,29.2251,29.1442,29.1802,193645.0
2020-06-01 15:50:00,32.48,32.53,32.43,32.5,612754.0,29.1892,29.2341,29.1442,29.2071,612754.0
2020-06-02 09:30:00,32.39,32.83,32.33,32.63,435438.0,29.1083,29.5037,29.0544,29.324,435438.0
2020-06-02 09:40:00,32.63,32.71,32.53,32.61,144216.0,29.324,29.3959,29.2341,29.306,144216.0
2020-06-02 09:50:00,32.61,32.71,32.52,32.55,176768.0,29.306,29.3959,29.2251,29.2521,176768.0
2020-06-02 10:00:00,32.54,32.57,32.46,32.53,198174.0,29.2431,29.27,29.1712,29.2341,198174.0
2020-06-02 10:10:00,32.54,32.58,32.44,32.56,185902.0,29.2431,29.279,29.1532,29.2611,185902.0
2020-06-02 10:20:00,32.56,32.61,32.5,32.51,141076.0,29.2611,29.306,29.2071,29.2161,141076.0
2020-06-02 10:30:00,32.51,32.57,32.47,32.54,100453.0,29.2161,29.27,29.1802,29.2431,100453.0
2020-06-02 10:40:00,32.54,32.64,32.53,32.59,114302.0,29.2431,29.333,29.2341,29.288,114302.0
2020-06-02 10:50:00,32.59,32.59,32.48,32.52,103072.0,29.288,29.288,29.1892,29.2251,103072.0
2020-06-02 11:00:00,32.52,32.52,32.36,32.37,128224.0,29.2251,29.2251,29.0813,29.0903,128224.0
2020-06-02 11:10:00,32.38,32.49,32.31,32.47,83685.0,29.0993,29.1982,29.0364,29.1802,83685.0
2020-06-02 11:20:00,32.48,32.6,32.46,32.57,83843.0,29.1892,29.297,29.1712,29.27,83843.0
2020-06-02 11:30:00,32.56,32.58,32.5,32.55,87395.0,29.2611,29.279,29.2071,29.2521,87395.0
2020-06-02 11:40:00,32.55,32.58,32.51,32.57,58905.0,29.2521,29.279,29.2161,29.27,58905.0
2020-06-02 11:50:00,32.56,32.57,32.43,32.5,74282.0,29.2611,29.27,29.1442,29.2071,74282.0
2020-06-02 12:00:00,32.5,32.61,32.48,32.59,66733.0,29.2071,29.306,29.1892,29.288,66733.0
2020-06-02 12:10:00,32.58,32.61,32.55,32.55,38205.0,29.279,29.306,29.2521,29.2521,38205.0
2020-06-02 12:20:00,32.56,32.57,32.47,32.48,62568.0,29.2611,29.27,29.1802,29.1892,62568.0
2020-06-02 12:30:00,32.48,32.49,32.45,32.48,60017.0,29.1892,29.1982,29.1622,29.1892,60017.0
2020-06-02 12:40:00,32.49,32.53,32.48,32.51,123634.0,29.1982,29.2341,29.1892,29.2161,123634.0
2020-06-02 12:50:00,32.5,32.57,32.46,32.57,129112.0,29.2071,29.27,29.1712,29.27,129112.0
2020-06-02 13:00:00,32.57,32.66,32.54,32.64,83129.0,29.27,29.3509,29.2431,29.333,83129.0
2020-06-02 13:10:00,32.65,32.71,32.63,32.71,160764.0,29.3419,29.3959,29.324,29.3959,160764.0
2020-06-02 13:20:00,32.7,32.71,32.6,32.63,64528.0,29.3869,29.3959,29.297,29.324,64528.0
2020-06-02 13:30:00,32.62,32.65,32.58,32.65,49285.0,29.315,29.3419,29.279,29.3419,49285.0
2020-06-02 13:40:00,32.64,32.73,32.64,32.73,53786.0,29.333,29.4138,29.333,29.4138,53786.0
2020-06-02 13:50:00,32.73,32.77,32.69,32.7,107382.0,29.4138,29.4498,29.3779,29.3869,107382.0
2020-06-02 14:00:00,32.7,32.73,32.63,32.66,48580.0,29.3869,29.4138,29.324,29.3509,48580.0
2020-06-02 14:10:00,32.66,32.72,32.64,32.7,108145.0,29.3509,29.4048,29.333,29.3869,108145.0
2020-06-02 14:20:00,32.7,32.72,32.63,32.7,82679.0,29.3869,29.4048,29.324,29.3869,82679.0
2020-06-02 14:30:00,32.7,32.72,32.66,32.69,71243.0,29.3869,29.4048,29.3509,29.3779,71243.0
2020-06-02 14:40:00,32.69,32.77,32.68,32.77,85169.0,29.3779,29.4498,29.3689,29.4498,85169.0
2020-06-02 14:50:00,32.77,32.77,32.69,32.7,68940.0,29.4498,29.4498,29.3779,29.3869,68940.0
2020-06-02 15:00:00,32.71,32.76,32.66,32.73,123597.0,29.3959,29.4408,29.3509,29.4138,123597.0
2020-06-02 15:10:00,32.72,32.78,32.69,32.69,143008.0,29.4048,29.4588,29.3779,29.3779,143008.0
2020-06-02 15:20:00,32.69,32.83,32.67,32.83,162774.0,29.3779,29.5037,29.3599,29.5037,162774.0
2020-06-02 15:30:00,32.83,32.85,32.76,32.83,198766.0,29.5037,29.5217,29.4408,29.5037,198766.0
2020-06-02 15:40:00,32.83,32.92,32.8,32.91,242954.0,29.5037,29.5846,29.4767,29.5756,242954.0
2020-06-02 15:50:00,32.9,33.0,32.86,33.0,713014.0,29.5666,29.6565,29.5307,29.6565,713014.0
2020-06-03 09:30:00,33.01,33.34,32.82,32.86,431958.0,29.6655,29.962,29.4947,29.5307,431958.0
2020-06-03 09:40:00,32.86,33.03,32.82,32.85,275689.0,29.5307,29.6834,29.4947,29.5217,275689.0
2020-06-03 09:50:00,32.86,32.9,32.67,32.74,246070.0,29.5307,29.5666,29.3599,29.4228,246070.0
2020-06-03 10:00:00,32.76,32.83,32.63,32.69,240901.0,29.4408,29.5037,29.324,29.3779,240901.0
2020-06-03 10:10:00,32.68,32.68,32.51,32.53,168392.0,29.3689,29.3689,29.2161,29.2341,168392.0
2020-06-03 10:20:00,32.53,32.66,32.53,32.61,176166.0,29.2341,29.3509,29.2341,29.306,176166.0
2020-06-03 10:30:00,32.61,32.61,32.48,32.58,143387.0,29.306,29.306,29.1892,29.279,143387.0
2020-06-03 10:40:00,32.59,32.59,32.47,32.5,189789.0,29.288,29.288,29.1802,29.2071,189789.0
2020-06-03 10:50:00,32.49,32.52,32.45,32.47,118176.0,29.1982,29.2251,29.1622,29.1802,118176.0
2020-06-03 11:00:00,32.47,32.64,32.46,32.62,157791.0,29.1802,29.333,29.1712,29.315,157791.0
2020-06-03 11:10:00,32.62,32.64,32.55,32.59,75053.0,29.315,29.333,29.2521,29.288,75053.0
2020-06-03 11:20:00,32.6,32.63,32.54,32.62,112440.0,29.297,29.324,29.2431,29.315,112440.0
2020-06-03 11:30:00,32.61,32.66,32.6,32.62,84379.0,29.306,29.3509,29.297,29.315,84379.0
2020-06-03 11:40:00,32.63,32.67,32.61,32.66,86883.0,29.324,29.3599,29.306,29.3509,86883.0
2020-06-03 11:50:00,32.66,32.66,32.59,32.62,59398.0,29.3509,29.3509,29.288,29.315,59398.0
2020-06-03 12:00:00,32.63,32.67,32.58,32.66,78382.0,29.324,29.3599,29.279,29.3509,78382.0
2020-06-03 12:10:00,32.66,32.68,32.63,32.64,80707.0,29.3509,29.3689,29.324,29.333,80707.0
2020-06-03 12:20:00,32.64,32.66,32.62,32.65,53653.0,29.333,29.3509,29.315,29.3419,53653.0
2020-06-03 12:30:00,32.65,32.67,32.61,32.62,50026.0,29.3419,29.3599,29.306,29.315,50026.0
2020-06-03 12:40:00,32.62,32.65,32.61,32.62,48583.0,29.315,29.3419,29.306,29.315,48583.0
2020-06-03 12:50:00,32.62,32.62,32.56,32.56,65762.0,29.315,29.315,29.2611,29.2611,65762.0
2020-06-03 13:00:00,32.57,32.6,32.55,32.55,92512.0,29.27,29.297,29.2521,29.2521,92512.0
2020-06-03 13:10:00,32.55,32.58,32.53,32.55,76859.0,29.2521,29.279,29.2341,29.2521,76859.0
2020-06-03 13:20:00,32.55,32.61,32.55,32.57,63402.0,29.2521,29.306,29.2521,29.27,63402.0
2020-06-03 13:30:00,32.57,32.66,32.56,32.66,76381.0,29.27,29.3509,29.2611,29.3509,76381.0
2020-06-03 13:40:00,32.66,32.72,32.55,32.56,148497.0,29.3509,29.4048,29.2521,29.2611,148497.0
2020-06-03 13:50:00,32.55,32.72,32.54,32.68,231079.0,29.2521,29.4048,29.2431,29.3689,231079.0
2020-06-03 14:00:00,32.67,32.71,32.66,32.69,59119.0,29.3599,29.3959,29.3509,29.3779,59119.0
2020-06-03 14:10:00,32.69,32.72,32.67,32.68,102039.0,29.3779,29.4048,29.3599,29.3689,102039.0
2020-06-03 14:20:00,32.68,32.72,32.66,32.71,78387.0,29.3689,29.4048,29.3509,29.3959,78387.0
2020-06-03 14:30:00,32.7,32.78,32.7,32.75,93879.0,29.3869,29.4588,29.3869,29.4318,93879.0
2020-06-03 14:40:00,32.75,32.75,32.67,32.73,82184.0,29.4318,29.4318,29.3599,29.4138,82184.0
2020-06-03 14:50:00,32.73,32.76,32.72,32.72,90369.0,29.4138,29.4408,29.4048,29.4048,90369.0
2020-06-03 15:00:00,32.72,32.75,32.68,32.72,79607.0,29.4048,29.4318,29.3689,29.4048,79607.0
2020-06-03 15:10:00,32.73,32.73,32.68,32.72,83238.0,29.4138,29.4138,29.3689,29.4048,83238.0
2020-06-03 15:20:00,32.72,32.77,32.69,32.73,132445.0,29.4048,29.4498,29.3779,29.4138,132445.0
2020-06-03 15:30:00,32.73,32.77,32.71,32.76,138630.0,29.4138,29.4498,29.3959,29.4408,138630.0
2020-06-03 15:40:00,32.76,32.77,32.7,32.75,191911.0,29.4408,29.4498,29.3869,29.4318,191911.0
2020-06-03 15:50:00,32.76,32.8,32.66,32.67,530679.0,29.4408,29.4767,29.3509,29.3599,530679.0
2020-06-04 09:30:00,32.58,32.87,32.57,32.81,256155.0,29.279,29.5397,29.27,29.4857,256155.0
2020-06-04 09:40:00,32.82,33.04,32.79,32.95,229311.0,29.4947,29.6924,29.4678,29.6115,229311.0
2020-06-04 09:50:00,32.94,32.97,32.78,32.78,226851.0,29.6026,29.6295,29.4588,29.4588,226851.0
2020-06-04 10:00:00,32.78,32.84,32.68,32.74,182020.0,29.4588,29.5127,29.3689,29.4228,182020.0
2020-06-04 10:10:00,32.75,32.86,32.64,32.83,140606.0,29.4318,29.5307,29.333,29.5037,140606.0
2020-06-04 10:20:00,32.83,32.86,32.72,32.79,109826.0,29.5037,29.5307,29.4048,29.4678,109826.0
2020-06-04 10:30:00,32.79,32.9,32.79,32.86,88745.0,29.4678,29.5666,29.4678,29.5307,88745.0
2020-06-04 10:40:00,32.86,32.91,32.81,32.85,97328.0,29.5307,29.5756,29.4857,29.5217,97328.0
2020-06-04 10:50:00,32.85,32.85,32.71,32.77,130943.0,29.5217,29.5217,29.3959,29.4498,130943.0
2020-06-04 11:00:00,32.77,32.84,32.71,32.82,115128.0,29.4498,29.5127,29.3959,29.4947,115128.0
2020-06-04 11:10:00,32.82,32.84,32.75,32.8,92171.0,29.4947,29.5127,29.4318,29.4767,92171.0
2020-06-04 11:20:00,32.8,32.84,32.76,32.82,87920.0,29.4767,29.5127,29.4408,29.4947,87920.0
2020-06-04 11:30:00,32.81,32.9,32.77,32.86,111002.0,29.4857,29.5666,29.4498,29.5307,111002.0
2020-06-04 11:40:00,32.86,32.9,32.84,32.87,71338.0,29.5307,29.5666,29.5127,29.5397,71338.0
2020-06-04 11:50:00,32.87,32.94,32.85,32.91,96166.0,29.5397,29.6026,29.5217,29.5756,96166.0
2020-06-04 12:00:00,32.91,32.97,32.88,32.95,124624.0,29.5756,29.6295,29.5486,29.6115,124624.0
2020-06-04 12:10:00,32.96,33.02,32.94,33.01,100050.0,29.6205,29.6745,29.6026,29.6655,100050.0
2020-06-04 12:20:00,33.0,33.01,32.94,33.0,138783.0,29.6565,29.6655,29.6026,29.6565,138783.0
2020-06-04 12:30:00,33.0,33.03,32.93,32.97,94282.0,29.6565,29.6834,29.5936,29.6295,94282.0
2020-06-04 12:40:00,32.96,33.06,32.95,33.01,83265.0,29.6205,29.7104,29.6115,29.6655,83265.0
2020-06-04 12:50:00,33.01,33.04,32.93,32.97,61782.0,29.6655,29.6924,29.5936,29.6295,61782.0
2020-06-04 13:00:00,32.97,33.07,32.96,33.05,66849.0,29.6295,29.7194,29.6205,29.7014,66849.0
2020-06-04 13:10:00,33.05,33.12,32.99,33.0,150901.0,29.7014,29.7643,29.6475,29.6565,150901.0
2020-06-04 13:20:00,32.99,33.02,32.9,32.93,86768.0,29.6475,29.6745,29.5666,29.5936,86768.0
2020-06-04 13:30:00,32.93,32.97,32.86,32.91,102527.0,29.5936,29.6295,29.5307,29.5756,102527.0
2020-06-04 13:40:00,32.91,33.01,32.9,32.99,117108.0,29.5756,29.6655,29.5666,29.6475,117108.0
2020-06-04 13:50:00,32.98,33.02,32.96,32.97,59532.0,29.6385,29.6745,29.6205,29.6295,59532.0
2020-06-04 14:00:00,32.98,32.98,32.87,32.9,82307.0,29.6385,29.6385,29.5397,29.5666,82307.0
2020-06-04 14:10:00,32.89,32.91,32.8,32.84,209277.0,29.5576,29.5756,29.4767,29.5127,209277.0
2020-06-04 14:20:00,32.83,32.86,32.81,32.85,74374.0,29.5037,29.5307,29.4857,29.5217,74374.0
2020-06-04 14:30:00,32.85,32.94,32.82,32.93,102776.0,29.5217,29.6026,29.4947,29.5936,102776.0
2020-06-04 14:40:00,32.93,32.99,32.91,32.98,87790.0,29.5936,29.6475,29.5756,29.6385,87790.0
2020-06-04 14:50:00,32.98,33.0,32.93,32.94,96181.0,29.6385,29.6565,29.5936,29.6026,96181.0
2020-06-04 15:00:00,32.94,32.96,32.85,32.88,147078.0,29.6026,29.6205,29.5217,29.5486,147078.0
2020-06-04 15:10:00,32.88,32.94,32.85,32.92,220697.0,29.5486,29.6026,29.5217,29.5846,220697.0
2020-06-04 15:20:00,32.93,32.94,32.88,32.91,126082.0,29.5936,29.6026,29.5486,29.5756,126082.0
2020-06-04 15:30:00,32.9,32.99,32.9,32.91,172318.0,29.5666,29.6475,29.5666,29.5756,172318.0
2020-06-04 15:40:00,32.9,32.91,32.85,32.87,253276.0,29.5666,29.5756,29.5217,29.5397,253276.0
2020-06-04 15:50:00,32.87,33.13,32.86,33.12,1029823.0,29.5397,29.7733,29.5307,29.7643,1029823.0
2020-06-05 09:30:00,33.05,33.19,32.72,32.79,621244.0,29.7014,29.8272,29.4048,29.4678,621244.0
2020-06-05 09:40:00,32.8,32.82,32.47,32.5,530688.0,29.4767,29.4947,29.1802,29.2071,530688.0
2020-06-05 09:50:00,32.49,32.59,32.44,32.5,410528.0,29.1982,29.288,29.1532,29.2071,410528.0
2020-06-05 10:00:00,32.5,32.74,32.49,32.66,305852.0,29.2071,29.4228,29.1982,29.3509,305852.0
2020-06-05 10:10:00,32.67,32.72,32.47,32.54,262698.0,29.3599,29.4048,29.1802,29.2431,262698.0
2020-06-05 10:20:00,32.54,32.76,32.47,32.69,276210.0,29.2431,29.4408,29.1802,29.3779,276210.0
2020-06-05 10:30:00,32.69,32.8,32.68,32.76,192706.0,29.3779,29.4767,29.3689,29.4408,192706.0
2020-06-05 10:40:00,32.76,32.77,32.66,32.74,262405.0,29.4408,29.4498,29.3509,29.4228,262405.0
2020-06-05 10:50:00,32.74,32.89,32.74,32.86,209317.0,29.4228,29.5576,29.4228,29.5307,209317.0
2020-06-05 11:00:00,32.87,32.96,32.85,32.91,215321.0,29.5397,29.6205,29.5217,29.5756,215321.0
2020-06-05 11:10:00,32.91,32.95,32.87,32.9,126559.0,29.5756,29.6115,29.5397,29.5666,126559.0
2020-06-05 11:20:00,32.9,32.99,32.85,32.86,161543.0,29.5666,29.6475,29.5217,29.5307,161543.0
2020-06-05 11:30:00,32.86,32.93,32.79,32.8,186312.0,29.5307,29.5936,29.4678,29.4767,186312.0
2020-06-05 11:40:00,32.8,32.8,32.71,32.74,125525.0,29.4767,29.4767,29.3959,29.4228,125525.0
2020-06-05 11:50:00,32.73,32.74,32.61,32.66,173530.0,29.4138,29.4228,29.306,29.3509,173530.0
2020-06-05 12:00:00,32.66,32.72,32.63,32.72,201760.0,29.3509,29.4048,29.324,29.4048,201760.0
2020-06-05 12:10:00,32.72,32.73,32.66,32.68,147364.0,29.4048,29.4138,29.3509,29.3689,147364.0
2020-06-05 12:20:00,32.69,32.69,32.63,32.69,145662.0,29.3779,29.3779,29.324,29.3779,145662.0
2020-06-05 12:30:00,32.69,32.85,32.68,32.76,168191.0,29.3779,29.5217,29.3689,29.4408,168191.0
2020-06-05 12:40:00,32.76,32.78,32.68,32.69,134955.0,29.4408,29.4588,29.3689,29.3779,134955.0
2020-06-05 12:50:00,32.69,32.73,32.66,32.7,113274.0,29.3779,29.4138,29.3509,29.3869,113274.0
2020-06-05 13:00:00,32.7,32.74,32.66,32.72,145297.0,29.3869,29.4228,29.3509,29.4048,145297.0
2020-06-05 13:10:00,32.72,32.76,32.68,32.71,224490.0,29.4048,29.4408,29.3689,29.3959,224490.0
2020-06-05 13:20:00,32.71,32.73,32.63,32.67,137387.0,29.3959,29.4138,29.324,29.3599,137387.0
2020-06-05 13:30:00,32.67,32.68,32.57,32.61,149668.0,29.3599,29.3689,29.27,29.306,149668.0
2020-06-05 13:40:00,32.61,32.61,32.54,32.55,140220.0,29.306,29.306,29.2431,29.2521,140220.0
2020-06-05 13:50:00,32.55,32.6,32.52,32.55,134669.0,29.2521,29.297,29.2251,29.2521,134669.0
2020-06-05 14:00:00,32.55,32.56,32.5,32.53,138414.0,29.2521,29.2611,29.2071,29.2341,138414.0
2020-06-05 14:10:00,32.54,32.55,32.5,32.52,113060.0,29.2431,29.2521,29.2071,29.2251,113060.0
2020-06-05 14:20:00,32.53,32.57,32.5,32.51,201040.0,29.2341,29.27,29.2071,29.2161,201040.0
2020-06-05 14:30:00,32.51,32.52,32.4,32.5,295803.0,29.2161,29.2251,29.1173,29.2071,295803.0
2020-06-05 14:40:00,32.5,32.54,32.45,32.47,173539.0,29.2071,29.2431,29.1622,29.1802,173539.0
2020-06-05 14:50:00,32.48,32.5,32.45,32.47,114050.0,29.1892,29.2071,29.1622,29.1802,114050.0
2020-06-05 15:00:00,32.47,32.48,32.42,32.44,203036.0,29.1802,29.1892,29.1352,29.1532,203036.0
2020-06-05 15:10:00,32.44,32.45,32.41,32.44,217558.0,29.1532,29.1622,29.1263,29.1532,217558.0
2020-06-05 15:20:00,32.43,32.54,32.42,32.51,208067.0,29.1442,29.2431,29.1352,29.2161,208067.0
2020-06-05 15:30:00,32.51,32.52,32.45,32.48,223542.0,29.2161,29.2251,29.1622,29.1892,223542.0
2020-06-05 15:40:00,32.48,32.49,32.4,32.45,228395.0,29.1892,29.1982,29.1173,29.1622,228395.0
2020-06-05 15:50:00,32.46,32.53,32.4,32.48,730546.0,29.1712,29.2341,29.1173,29.1892,730546.0
2020-06-08 09:30:00,32.17,32.52,32.08,32.25,395590.0,28.9106,29.2251,28.8297,28.9825,395590.0
2020-06-08 09:40:00,32.25,32.61,32.23,32.59,337178.0,28.9825,29.306,28.9645,29.288,337178.0
2020-06-08 09:50:00,32.59,32.7,32.56,32.66,288318.0,29.288,29.3869,29.2611,29.3509,288318.0
2020-06-08 10:00:00,32.65,32.66,32.5,32.51,182993.0,29.3419,29.3509,29.2071,29.2161,182993.0
2020-06-08 10:10:00,32.51,32.53,32.37,32.38,151531.0,29.2161,29.2341,29.0903,29.0993,151531.0
2020-06-08 10:20:00,32.38,32.39,32.23,32.25,433585.0,29.0993,29.1083,28.9645,28.9825,433585.0
2020-06-08 10:30:00,32.25,32.53,32.22,32.48,300163.0,28.9825,29.2341,28.9555,29.1892,300163.0
2020-06-08 10:40:00,32.48,32.6,32.48,32.56,111084.0,29.1892,29.297,29.1892,29.2611,111084.0
2020-06-08 10:50:00,32.55,32.59,32.53,32.57,83670.0,29.2521,29.288,29.2341,29.27,83670.0
2020-06-08 11:00:00,32.56,32.6,32.43,32.48,76928.0,29.2611,29.297,29.1442,29.1892,76928.0
2020-06-08 11:10:00,32.48,32.56,32.45,32.55,93156.0,29.1892,29.2611,29.1622,29.2521,93156.0
2020-06-08 11:20:00,32.55,32.6,32.54,32.58,190068.0,29.2521,29.297,29.2431,29.279,190068.0
2020-06-08 11:30:00,32.58,32.61,32.41,32.45,267542.0,29.279,29.306,29.1263,29.1622,267542.0
2020-06-08 11:40:00,32.44,32.63,32.43,32.61,185156.0,29.1532,29.324,29.1442,29.306,185156.0
2020-06-08 11:50:00,32.61,32.62,32.57,32.59,121537.0,29.306,29.315,29.27,29.288,121537.0
2020-06-08 12:00:00,32.59,32.67,32.57,32.66,139127.0,29.288,29.3599,29.27,29.3509,139127.0
2020-06-08 12:10:00,32.67,32.74,32.6,32.73,167825.0,29.3599,29.4228,29.297,29.4138,167825.0
2020-06-08 12:20:00,32.73,32.79,32.71,32.73,109379.0,29.4138,29.4678,29.3959,29.4138,109379.0
2020-06-08 12:30:00,32.73,32.79,32.65,32.76,212868.0,29.4138,29.4678,29.3419,29.4408,212868.0
2020-06-08 12:40:00,32.76,32.77,32.62,32.64,120698.0,29.4408,29.4498,29.315,29.333,120698.0
2020-06-08 12:50:00,32.64,32.67,32.62,32.62,75862.0,29.333,29.3599,29.315,29.315,75862.0
2020-06-08 13:00:00,32.62,32.64,32.55,32.63,74956.0,29.315,29.333,29.2521,29.324,74956.0
2020-06-08 13:10:00,32.63,32.69,32.6,32.69,88438.0,29.324,29.3779,29.297,29.3779,88438.0
2020-06-08 13:20:00,32.69,32.71,32.67,32.7,78028.0,29.3779,29.3959,29.3599,29.3869,78028.0
2020-06-08 13:30:00,32.7,32.74,32.64,32.66,104331.0,29.3869,29.4228,29.333,29.3509,104331.0
2020-06-08 13:40:00,32.66,32.69,32.64,32.66,73306.0,29.3509,29.3779,29.333,29.3509,73306.0
2020-06-08 13:50:00,32.66,32.71,32.66,32.7,75176.0,29.3509,29.3959,29.3509,29.3869,75176.0
2020-06-08 14:00:00,32.7,32.7,32.62,32.68,142435.0,29.3869,29.3869,29.315,29.3689,142435.0
2020-06-08 14:10:00,32.68,32.74,32.66,32.67,84608.0,29.3689,29.4228,29.3509,29.3599,84608.0
2020-06-08 14:20:00,32.68,32.76,32.67,32.76,98600.0,29.3689,29.4408,29.3599,29.4408,98600.0
2020-06-08 14:30:00,32.76,32.84,32.74,32.84,149858.0,29.4408,29.5127,29.4228,29.5127,149858.0
2020-06-08 14:40:00,32.85,32.88,32.82,32.86,114398.0,29.5217,29.5486,29.4947,29.5307,114398.0
2020-06-08 14:50:00,32.86,32.9,32.83,32.85,121241.0,29.5307,29.5666,29.5037,29.5217,121241.0
2020-06-08 15:00:00,32.85,32.95,32.85,32.87,140922.0,29.5217,29.6115,29.5217,29.5397,140922.0
2020-06-08 15:10:00,32.87,32.94,32.85,32.89,151196.0,29.5397,29.6026,29.5217,29.5576,151196.0
2020-06-08 15:20:00,32.89,32.9,32.8,32.83,183503.0,29.5576,29.5666,29.4767,29.5037,183503.0
2020-06-08 15:30:00,32.82,32.91,32.8,32.9,258841.0,29.4947,29.5756,29.4767,29.5666,258841.0
2020-06-08 15:40:00,32.91,32.94,32.82,32.86,336782.0,29.5756,29.6026,29.4947,29.5307,336782.0
2020-06-08 15:50:00,32.87,33.01,32.87,33.01,779159.0,29.5397,29.6655,29.5397,29.6655,779159.0
2020-06-09 09:30:00,33.26,33.35,33.11,33.27,650649.0,29.8901,29.971,29.7553,29.8991,650649.0
2020-06-09 09:40:00,33.26,33.28,32.77,32.84,265714.0,29.8901,29.9081,29.4498,29.5127,265714.0
2020-06-09 09:50:00,32.84,32.88,32.63,32.66,216505.0,29.5127,29.5486,29.324,29.3509,216505.0
2020-06-09 10:00:00,32.67,32.78,32.59,32.7,164572.0,29.3599,29.4588,29.288,29.3869,164572.0
2020-06-09 10:10:00,32.7,32.71,32.5,32.56,202428.0,29.3869,29.3959,29.2071,29.2611,202428.0
2020-06-09 10:20:00,32.56,32.61,32.46,32.59,137363.0,29.2611,29.306,29.1712,29.288,137363.0
2020-06-09 10:30:00,32.59,32.62,32.53,32.54,101277.0,29.288,29.315,29.2341,29.2431,101277.0
2020-06-09 10:40:00,32.54,32.6,32.53,32.55,79734.0,29.2431,29.297,29.2341,29.2521,79734.0
2020-06-09 10:50:00,32.56,32.66,32.42,32.45,154728.0,29.2611,29.3509,29.1352,29.1622,154728.0
2020-06-09 11:00:00,32.45,32.57,32.41,32.53,110540.0,29.1622,29.27,29.1263,29.2341,110540.0
2020-06-09 11:10:00,32.52,32.55,32.45,32.46,101967.0,29.2251,29.2521,29.1622,29.1712,101967.0
2020-06-09 11:20:00,32.45,32.54,32.45,32.53,90836.0,29.1622,29.2431,29.1622,29.2341,90836.0
2020-06-09 11:30:00,32.52,32.55,32.48,32.54,107283.0,29.2251,29.2521,29.1892,29.2431,107283.0
2020-06-09 11:40:00,32.53,32.54,32.48,32.52,44657.0,29.2341,29.2431,29.1892,29.2251,44657.0
2020-06-09 11:50:00,32.52,32.62,32.51,32.61,76301.0,29.2251,29.315,29.2161,29.306,76301.0
2020-06-09 12:00:00,32.6,32.62,32.54,32.57,60370.0,29.297,29.315,29.2431,29.27,60370.0
2020-06-09 12:10:00,32.58,32.59,32.5,32.54,50773.0,29.279,29.288,29.2071,29.2431,50773.0
2020-06-09 12:20:00,32.55,32.56,32.5,32.52,42149.0,29.2521,29.2611,29.2071,29.2251,42149.0
2020-06-09 12:30:00,32.52,32.56,32.5,32.55,34194.0,29.2251,29.2611,29.2071,29.2521,34194.0
2020-06-09 12:40:00,32.55,32.58,32.52,32.53,61078.0,29.2521,29.279,29.2251,29.2341,61078.0
2020-06-09 12:50:00,32.53,32.7,32.5,32.65,128995.0,29.2341,29.3869,29.2071,29.3419,128995.0
2020-06-09 13:00:00,32.66,32.69,32.64,32.64,46017.0,29.3509,29.3779,29.333,29.333,46017.0
2020-06-09 13:10:00,32.64,32.67,32.63,32.65,44270.0,29.333,29.3599,29.324,29.3419,44270.0
2020-06-09 13:20:00,32.66,32.67,32.57,32.57,68802.0,29.3509,29.3599,29.27,29.27,68802.0
2020-06-09 13:30:00,32.58,32.69,32.55,32.64,107012.0,29.279,29.3779,29.2521,29.333,107012.0
2020-06-09 13:40:00,32.64,32.69,32.62,32.64,54921.0,29.333,29.3779,29.315,29.333,54921.0
2020-06-09 13:50:00,32.64,32.67,32.52,32.54,74305.0,29.333,29.3599,29.2251,29.2431,74305.0
2020-06-09 14:00:00,32.53,32.55,32.44,32.46,189365.0,29.2341,29.2521,29.1532,29.1712,189365.0
2020-06-09 14:10:00,32.46,32.52,32.46,32.5,58603.0,29.1712,29.2251,29.1712,29.2071,58603.0
2020-06-09 14:20:00,32.5,32.6,32.48,32.59,49803.0,29.2071,29.297,29.1892,29.288,49803.0
2020-06-09 14:30:00,32.58,32.69,32.56,32.64,195515.0,29.279,29.3779,29.2611,29.333,195515.0
2020-06-09 14:40:00,32.65,32.69,32.62,32.64,105961.0,29.3419,29.3779,29.315,29.333,105961.0
2020-06-09 14:50:00,32.64,32.65,32.59,32.64,74755.0,29.333,29.3419,29.288,29.333,74755.0
2020-06-09 15:00:00,32.64,32.74,32.6,32.72,195736.0,29.333,29.4228,29.297,29.4048,195736.0
2020-06-09 15:10:00,32.72,32.8,32.71,32.79,144197.0,29.4048,29.4767,29.3959,29.4678,144197.0
2020-06-09 15:20:00,32.79,32.87,32.79,32.84,122763.0,29.4678,29.5397,29.4678,29.5127,122763.0
2020-06-09 15:30:00,32.84,32.86,32.79,32.84,190376.0,29.5127,29.5307,29.4678,29.5127,190376.0
2020-06-09 15:40:00,32.84,32.88,32.81,32.88,306438.0,29.5127,29.5486,29.4857,29.5486,306438.0
2020-06-09 15:50:00,32.88,32.95,32.78,32.92,697373.0,29.5486,29.6115,29.4588,29.5846,697373.0
2020-06-10 09:30:00,33.09,33.35,33.06,33.08,464992.0,29.7374,29.971,29.7104,29.7284,464992.0
2020-06-10 09:40:00,33.09,33.21,32.92,33.18,232115.0,29.7374,29.8452,29.5846,29.8182,232115.0
2020-06-10 09:50:00,33.18,33.2,32.99,33.01,217125.0,29.8182,29.8362,29.6475,29.6655,217125.0
2020-06-10 10:00:00,33.02,33.02,32.85,32.93,81547.0,29.6745,29.6745,29.5217,29.5936,81547.0
2020-06-10 10:10:00,32.93,33.03,32.86,32.95,145419.0,29.5936,29.6834,29.5307,29.6115,145419.0
2020-06-10 10:20:00,32.95,33.08,32.94,33.0,178785.0,29.6115,29.7284,29.6026,29.6565,178785.0
2020-06-10 10:30:00,32.99,32.99,32.85,32.96,75480.0,29.6475,29.6475,29.5217,29.6205,75480.0
2020-06-10 10:40:00,32.96,33.05,32.94,32.95,96395.0,29.6205,29.7014,29.6026,29.6115,96395.0
2020-06-10 10:50:00,32.94,32.95,32.78,32.82,123229.0,29.6026,29.6115,29.4588,29.4947,123229.0
2020-06-10 11:00:00,32.83,32.84,32.77,32.81,83676.0,29.5037,29.5127,29.4498,29.4857,83676.0
2020-06-10 11:10:00,32.81,32.88,32.79,32.88,51668.0,29.4857,29.5486,29.4678,29.5486,51668.0
2020-06-10 11:20:00,32.87,32.98,32.8,32.81,156779.0,29.5397,29.6385,29.4767,29.4857,156779.0
2020-06-10 11:30:00,32.8,32.82,32.7,32.77,98816.0,29.4767,29.4947,29.3869,29.4498,98816.0
2020-06-10 11:40:00,32.77,32.8,32.75,32.77,85176.0,29.4498,29.4767,29.4318,29.4498,85176.0
2020-06-10 11:50:00,32.77,32.8,32.57,32.58,250910.0,29.4498,29.4767,29.27,29.279,250910.0
2020-06-10 12:00:00,32.58,32.62,32.55,32.59,131009.0,29.279,29.315,29.2521,29.288,131009.0
2020-06-10 12:10:00,32.59,32.77,32.55,32.71,210409.0,29.288,29.4498,29.2521,29.3959,210409.0
2020-06-10 12:20:00,32.7,32.74,32.66,32.73,53292.0,29.3869,29.4228,29.3509,29.4138,53292.0
2020-06-10 12:30:00,32.72,32.72,32.67,32.69,60138.0,29.4048,29.4048,29.3599,29.3779,60138.0
2020-06-10 12:40:00,32.69,32.7,32.65,32.66,53014.0,29.3779,29.3869,29.3419,29.3509,53014.0
2020-06-10 12:50:00,32.65,32.69,32.64,32.65,63238.0,29.3419,29.3779,29.333,29.3419,63238.0
2020-06-10 13:00:00,32.64,32.67,32.62,32.64,66778.0,29.333,29.3599,29.315,29.333,66778.0
2020-06-10 13:10:00,32.64,32.67,32.62,32.62,56331.0,29.333,29.3599,29.315,29.315,56331.0
2020-06-10 13:20:00,32.62,32.67,32.6,32.66,45640.0,29.315,29.3599,29.297,29.3509,45640.0
2020-06-10 13:30:00,32.65,32.67,32.56,32.57,160939.0,29.3419,29.3599,29.2611,29.27,160939.0
2020-06-10 13:40:00,32.57,32.63,32.56,32.62,64255.0,29.27,29.324,29.2611,29.315,64255.0
2020-06-10 13:50:00,32.61,32.63,32.5,32.51,121409.0,29.306,29.324,29.2071,29.2161,121409.0
2020-06-10 14:00:00,32.53,32.67,32.44,32.61,152207.0,29.2341,29.3599,29.1532,29.306,152207.0
2020-06-10 14:10:00,32.62,32.66,32.6,32.64,106099.0,29.315,29.3509,29.297,29.333,106099.0
2020-06-10 14:20:00,32.64,32.65,32.56,32.58,89541.0,29.333,29.3419,29.2611,29.279,89541.0
2020-06-10 14:30:00,32.58,32.58,32.49,32.5,104744.0,29.279,29.279,29.1982,29.2071,104744.0
2020-06-10 14:40:00,32.5,32.6,32.46,32.54,109100.0,29.2071,29.297,29.1712,29.2431,109100.0
2020-06-10 14:50:00,32.55,32.57,32.45,32.52,105301.0,29.2521,29.27,29.1622,29.2251,105301.0
2020-06-10 15:00:00,32.52,32.57,32.43,32.54,142688.0,29.2251,29.27,29.1442,29.2431,142688.0
2020-06-10 15:10:00,32.54,32.59,32.48,32.49,108564.0,29.2431,29.288,29.1892,29.1982,108564.0
2020-06-10 15:20:00,32.5,32.54,32.38,32.52,190361.0,29.2071,29.2431,29.0993,29.2251,190361.0
2020-06-10 15:30:00,32.52,32.54,32.47,32.5,191011.0,29.2251,29.2431,29.1802,29.2071,191011.0
2020-06-10 15:40:00,32.5,32.57,32.47,32.57,237779.0,29.2071,29.27,29.1802,29.27,237779.0
2020-06-10 15:50:00,32.58,32.62,32.51,32.56,679525.0,29.279,29.315,29.2161,29.2611,679525.0
2020-06-11 09:30:00,32.61,33.17,32.5,33.0,1249620.0,29.306,29.8093,29.2071,29.6565,1249620.0
2020-06-11 09:40:00,32.99,33.09,32.85,33.04,556471.0,29.6475,29.7374,29.5217,29.6924,556471.0
2020-06-11 09:50:00,33.04,33.23,32.96,33.2,320934.0,29.6924,29.8632,29.6205,29.8362,320934.0
2020-06-11 10:00:00,33.19,33.24,33.1,33.14,185447.0,29.8272,29.8722,29.7463,29.7823,185447.0
2020-06-11 10:10:00,33.14,33.25,33.11,33.16,238316.0,29.7823,29.8811,29.7553,29.8003,238316.0
2020-06-11 10:20:00,33.16,33.36,33.16,33.33,207600.0,29.8003,29.98,29.8003,29.953,207600.0
2020-06-11 10:30:00,33.33,33.66,33.33,33.66,313790.0,29.953,30.2496,29.953,30.2496,313790.0
2020-06-11 10:40:00,33.66,33.74,33.6,33.63,228654.0,30.2496,30.3215,30.1957,30.2226,228654.0
2020-06-11 10:50:00,33.64,33.64,33.49,33.54,201276.0,30.2316,30.2316,30.0968,30.1418,201276.0
2020-06-11 11:00:00,33.53,33.63,33.51,33.54,163108.0,30.1328,30.2226,30.1148,30.1418,163108.0
2020-06-11 11:10:00,33.54,33.68,33.53,33.68,144084.0,30.1418,30.2676,30.1328,30.2676,144084.0
2020-06-11 11:20:00,33.68,33.76,33.57,33.6,353958.0,30.2676,30.3395,30.1687,30.1957,353958.0
2020-06-11 11:30:00,33.59,33.61,33.37,33.48,531016.0,30.1867,30.2047,29.989,30.0878,531016.0
2020-06-11 11:40:00,33.49,33.52,33.2,33.23,415264.0,30.0968,30.1238,29.8362,29.8632,415264.0
2020-06-11 11:50:00,33.23,33.34,33.19,33.32,122807.0,29.8632,29.962,29.8272,29.9441,122807.0
2020-06-11 12:00:00,33.31,33.45,33.27,33.3,158705.0,29.9351,30.0609,29.8991,29.9261,158705.0
2020-06-11 12:10:00,33.3,33.32,33.14,33.17,133730.0,29.9261,29.9441,29.7823,29.8093,133730.0
2020-06-11 12:20:00,33.17,33.19,32.99,33.0,285427.0,29.8093,29.8272,29.6475,29.6565,285427.0
2020-06-11 12:30:00,33.0,33.2,33.0,33.09,173287.0,29.6565,29.8362,29.6565,29.7374,173287.0
2020-06-11 12:40:00,33.1,33.11,32.88,32.9,256362.0,29.7463,29.7553,29.5486,29.5666,256362.0
2020-06-11 12:50:00,32.9,32.96,32.84,32.92,101300.0,29.5666,29.6205,29.5127,29.5846,101300.0
2020-06-11 13:00:00,32.92,33.0,32.84,32.96,238452.0,29.5846,29.6565,29.5127,29.6205,238452.0
2020-06-11 13:10:00,32.95,33.01,32.9,32.91,104319.0,29.6115,29.6655,29.5666,29.5756,104319.0
2020-06-11 13:20:00,32.91,33.0,32.83,32.84,133643.0,29.5756,29.6565,29.5037,29.5127,133643.0
2020-06-11 13:30:00,32.84,32.9,32.79,32.84,124822.0,29.5127,29.5666,29.4678,29.5127,124822.0
2020-06-11 13:40:00,32.84,32.91,32.8,32.87,70171.0,29.5127,29.5756,29.4767,29.5397,70171.0
2020-06-11 13:50:00,32.86,32.89,32.81,32.87,50235.0,29.5307,29.5576,29.4857,29.5397,50235.0
2020-06-11 14:00:00,32.86,32.88,32.78,32.8,115255.0,29.5307,29.5486,29.4588,29.4767,115255.0
2020-06-11 14:10:00,32.79,32.82,32.72,32.79,85397.0,29.4678,29.4947,29.4048,29.4678,85397.0
2020-06-11 14:20:00,32.79,33.0,32.78,32.94,262644.0,29.4678,29.6565,29.4588,29.6026,262644.0
2020-06-11 14:30:00,32.94,32.94,32.79,32.83,111647.0,29.6026,29.6026,29.4678,29.5037,111647.0
2020-06-11 14:40:00,32.82,32.89,32.8,32.84,151060.0,29.4947,29.5576,29.4767,29.5127,151060.0
2020-06-11 14:50:00,32.85,32.92,32.73,32.8,183319.0,29.5217,29.5846,29.4138,29.4767,183319.0
2020-06-11 15:00:00,32.8,32.89,32.76,32.86,109471.0,29.4767,29.5576,29.4408,29.5307,109471.0
2020-06-11 15:10:00,32.86,32.91,32.77,32.84,134432.0,29.5307,29.5756,29.4498,29.5127,134432.0
2020-06-11 15:20:00,32.83,32.85,32.7,32.72,203032.0,29.5037,29.5217,29.3869,29.4048,203032.0
2020-06-11 15:30:00,32.72,32.76,32.66,32.74,235180.0,29.4048,29.4408,29.3509,29.4228,235180.0
2020-06-11 15:40:00,32.74,32.89,32.71,32.76,335997.0,29.4228,29.5576,29.3959,29.4408,335997.0
2020-06-11 15:50:00,32.74,32.8,32.69,32.71,951767.0,29.4228,29.4767,29.3779,29.3959,951767.0
2020-06-12 09:30:00,32.89,33.11,32.53,32.67,600914.0,29.5576,29.7553,29.2341,29.3599,600914.0
2020-06-12 09:40:00,32.66,32.75,32.59,32.68,493755.0,29.3509,29.4318,29.288,29.3689,493755.0
2020-06-12 09:50:00,32.69,32.82,32.6,32.66,236568.0,29.3779,29.4947,29.297,29.3509,236568.0
2020-06-12 10:00:00,32.64,32.72,32.6,32.67,201626.0,29.333,29.4048,29.297,29.3599,201626.0
2020-06-12 10:10:00,32.67,32.69,32.41,32.46,369061.0,29.3599,29.3779,29.1263,29.1712,369061.0
2020-06-12 10:20:00,32.46,32.58,32.45,32.47,145732.0,29.1712,29.279,29.1622,29.1802,145732.0
2020-06-12 10:30:00,32.48,32.57,32.48,32.49,122628.0,29.1892,29.27,29.1892,29.1982,122628.0
2020-06-12 10:40:00,32.48,32.5,32.37,32.38,106068.0,29.1892,29.2071,29.0903,29.0993,106068.0
2020-06-12 10:50:00,32.37,32.45,32.34,32.36,189757.0,29.0903,29.1622,29.0633,29.0813,189757.0
2020-06-12 11:00:00,32.36,32.41,32.22,32.3,228805.0,29.0813,29.1263,28.9555,29.0274,228805.0
2020-06-12 11:10:00,32.31,32.42,32.26,32.29,238857.0,29.0364,29.1352,28.9915,29.0184,238857.0
2020-06-12 11:20:00,32.29,32.34,32.16,32.27,160996.0,29.0184,29.0633,28.9016,29.0004,160996.0
2020-06-12 11:30:00,32.27,32.41,32.21,32.36,241139.0,29.0004,29.1263,28.9465,29.0813,241139.0
2020-06-12 11:40:00,32.37,32.45,32.31,32.44,135216.0,29.0903,29.1622,29.0364,29.1532,135216.0
2020-06-12 11:50:00,32.44,32.44,32.34,32.44,118069.0,29.1532,29.1532,29.0633,29.1532,118069.0
2020-06-12 12:00:00,32.44,32.45,32.4,32.4,83459.0,29.1532,29.1622,29.1173,29.1173,83459.0
2020-06-12 12:10:00,32.4,32.43,32.32,32.41,145597.0,29.1173,29.1442,29.0454,29.1263,145597.0
2020-06-12 12:20:00,32.41,32.46,32.34,32.37,88205.0,29.1263,29.1712,29.0633,29.0903,88205.0
2020-06-12 12:30:00,32.37,32.37,32.29,32.32,76025.0,29.0903,29.0903,29.0184,29.0454,76025.0
2020-06-12 12:40:00,32.31,32.37,32.22,32.22,112980.0,29.0364,29.0903,28.9555,28.9555,112980.0
2020-06-12 12:50:00,32.22,32.29,32.2,32.23,121727.0,28.9555,29.0184,28.9375,28.9645,121727.0
2020-06-12 13:00:00,32.23,32.24,32.08,32.11,177326.0,28.9645,28.9735,28.8297,28.8567,177326.0
2020-06-12 13:10:00,32.11,32.12,32.01,32.07,129896.0,28.8567,28.8656,28.7668,28.8207,129896.0
2020-06-12 13:20:00,32.07,32.21,32.06,32.15,219656.0,28.8207,28.9465,28.8117,28.8926,219656.0
2020-06-12 13:30:00,32.15,32.17,31.96,32.0,190183.0,28.8926,28.9106,28.7219,28.7578,190183.0
2020-06-12 13:40:00,32.0,32.03,31.84,31.87,173606.0,28.7578,28.7848,28.614,28.641,173606.0
2020-06-12 13:50:00,31.88,31.97,31.82,31.89,160760.0,28.65,28.7308,28.596,28.6589,160760.0
2020-06-12 14:00:00,31.89,32.06,31.87,31.96,150745.0,28.6589,28.8117,28.641,28.7219,150745.0
2020-06-12 14:10:00,31.96,32.11,31.96,32.02,104402.0,28.7219,28.8567,28.7219,28.7758,104402.0
2020-06-12 14:20:00,32.02,32.11,31.98,32.1,78795.0,28.7758,28.8567,28.7398,28.8477,78795.0
2020-06-12 14:30:00,32.11,32.23,32.1,32.14,101506.0,28.8567,28.9645,28.8477,28.8836,101506.0
2020-06-12 14:40:00,32.14,32.23,32.1,32.18,74492.0,28.8836,28.9645,28.8477,28.9196,74492.0
2020-06-12 14:50:00,32.19,32.21,32.07,32.16,104596.0,28.9285,28.9465,28.8207,28.9016,104596.0
2020-06-12 15:00:00,32.17,32.29,32.17,32.22,138145.0,28.9106,29.0184,28.9106,28.9555,138145.0
2020-06-12 15:10:00,32.22,32.35,32.19,32.27,183957.0,28.9555,29.0723,28.9285,29.0004,183957.0
2020-06-12 15:20:00,32.26,32.3,32.08,32.13,153210.0,28.9915,29.0274,28.8297,28.8746,153210.0
2020-06-12 15:30:00,32.13,32.19,32.01,32.12,297428.0,28.8746,28.9285,28.7668,28.8656,297428.0
2020-06-12 15:40:00,32.12,32.32,32.1,32.32,288694.0,28.8656,29.0454,28.8477,29.0454,288694.0
2020-06-12 15:50:00,32.32,32.4,32.23,32.24,916101.0,29.0454,29.1173,28.9645,28.9735,916101.0
2020-06-15 09:30:00,32.39,32.66,32.04,32.13,718362.0,29.1083,29.3509,28.7937,28.8746,718362.0
2020-06-15 09:40:00,32.13,32.15,31.87,31.89,282490.0,28.8746,28.8926,28.641,28.6589,282490.0
2020-06-15 09:50:00,31.88,31.92,31.79,31.84,243025.0,28.65,28.6859,28.5691,28.614,243025.0
2020-06-15 10:00:00,31.83,32.07,31.8,31.92,244129.0,28.605,28.8207,28.5781,28.6859,244129.0
2020-06-15 10:10:00,31.92,32.0,31.76,31.85,242301.0,28.6859,28.7578,28.5421,28.623,242301.0
2020-06-15 10:20:00,31.84,31.86,31.61,31.63,281907.0,28.614,28.632,28.4073,28.4253,281907.0
2020-06-15 10:30:00,31.62,31.72,31.52,31.61,421762.0,28.4163,28.5062,28.3264,28.4073,421762.0
2020-06-15 10:40:00,31.6,31.82,31.54,31.76,186539.0,28.3983,28.596,28.3444,28.5421,186539.0
2020-06-15 10:50:00,31.76,31.77,31.59,31.64,149070.0,28.5421,28.5511,28.3893,28.4343,149070.0
2020-06-15 11:00:00,31.63,31.71,31.59,31.67,288886.0,28.4253,28.4972,28.3893,28.4612,288886.0
2020-06-15 11:10:00,31.67,31.74,31.62,31.73,138169.0,28.4612,28.5241,28.4163,28.5152,138169.0
2020-06-15 11:20:00,31.73,31.8,31.7,31.71,168653.0,28.5152,28.5781,28.4882,28.4972,168653.0
2020-06-15 11:30:00,31.71,31.77,31.68,31.75,115329.0,28.4972,28.5511,28.4702,28.5331,115329.0
2020-06-15 11:40:00,31.75,31.78,31.61,31.69,154131.0,28.5331,28.5601,28.4073,28.4792,154131.0
2020-06-15 11:50:00,31.69,31.77,31.67,31.73,127677.0,28.4792,28.5511,28.4612,28.5152,127677.0
2020-06-15 12:00:00,31.72,31.92,31.71,31.88,136746.0,28.5062,28.6859,28.4972,28.65,136746.0
2020-06-15 12:10:00,31.88,31.94,31.77,31.92,130039.0,28.65,28.7039,28.5511,28.6859,130039.0
2020-06-15 12:20:00,31.91,31.94,31.88,31.91,153885.0,28.6769,28.7039,28.65,28.6769,153885.0
2020-06-15 12:30:00,31.91,31.95,31.88,31.95,104046.0,28.6769,28.7129,28.65,28.7129,104046.0
2020-06-15 12:40:00,31.94,32.01,31.91,31.94,123352.0,28.7039,28.7668,28.6769,28.7039,123352.0
2020-06-15 12:50:00,31.94,32.01,31.91,32.01,128734.0,28.7039,28.7668,28.6769,28.7668,128734.0
2020-06-15 13:00:00,32.01,32.06,31.98,32.06,126169.0,28.7668,28.8117,28.7398,28.8117,126169.0
2020-06-15 13:10:00,32.07,32.07,31.97,31.98,98574.0,28.8207,28.8207,28.7308,28.7398,98574.0
2020-06-15 13:20:00,31.98,31.98,31.91,31.94,92443.0,28.7398,28.7398,28.6769,28.7039,92443.0
2020-06-15 13:30:00,31.94,31.99,31.9,31.96,101003.0,28.7039,28.7488,28.6679,28.7219,101003.0
2020-06-15 13:40:00,31.95,31.95,31.84,31.85,128159.0,28.7129,28.7129,28.614,28.623,128159.0
2020-06-15 13:50:00,31.86,31.88,31.78,31.79,189963.0,28.632,28.65,28.5601,28.5691,189963.0
2020-06-15 14:00:00,31.79,32.01,31.77,31.99,466110.0,28.5691,28.7668,28.5511,28.7488,466110.0
2020-06-15 14:10:00,31.99,32.15,31.99,32.12,194415.0,28.7488,28.8926,28.7488,28.8656,194415.0
2020-06-15 14:20:00,32.12,32.15,32.0,32.12,217020.0,28.8656,28.8926,28.7578,28.8656,217020.0
2020-06-15 14:30:00,32.12,32.13,32.0,32.04,181429.0,28.8656,28.8746,28.7578,28.7937,181429.0
2020-06-15 14:40:00,32.04,32.1,32.01,32.05,138116.0,28.7937,28.8477,28.7668,28.8027,138116.0
2020-06-15 14:50:00,32.05,32.08,31.93,31.95,110193.0,28.8027,28.8297,28.6949,28.7129,110193.0
2020-06-15 15:00:00,31.95,32.04,31.94,32.0,99536.0,28.7129,28.7937,28.7039,28.7578,99536.0
2020-06-15 15:10:00,32.01,32.01,31.95,31.96,108500.0,28.7668,28.7668,28.7129,28.7219,108500.0
2020-06-15 15:20:00,31.96,32.03,31.93,31.94,180610.0,28.7219,28.7848,28.6949,28.7039,180610.0
2020-06-15 15:30:00,31.95,31.96,31.84,31.86,268152.0,28.7129,28.7219,28.614,28.632,268152.0
2020-06-15 15:40:00,31.86,31.98,31.83,31.93,345332.0,28.632,28.7398,28.605,28.6949,345332.0
2020-06-15 15:50:00,31.92,32.1,31.9,32.09,953243.0,28.6859,28.8477,28.6679,28.8387,953243.0
2020-06-16 09:30:00,32.31,32.47,32.15,32.31,710754.0,29.0364,29.1802,28.8926,29.0364,710754.0
2020-06-16 09:40:00,32.32,32.43,32.29,32.38,247781.0,29.0454,29.1442,29.0184,29.0993,247781.0
2020-06-16 09:50:00,32.39,32.41,32.32,32.39,173809.0,29.1083,29.1263,29.0454,29.1083,173809.0
2020-06-16 10:00:00,32.39,32.4,32.28,32.35,216944.0,29.1083,29.1173,29.0094,29.0723,216944.0
2020-06-16 10:10:00,32.34,32.52,32.34,32.52,321798.0,29.0633,29.2251,29.0633,29.2251,321798.0
2020-06-16 10:20:00,32.52,32.54,32.4,32.44,175918.0,29.2251,29.2431,29.1173,29.1532,175918.0
2020-06-16 10:30:00,32.44,32.52,32.35,32.4,155072.0,29.1532,29.2251,29.0723,29.1173,155072.0
2020-06-16 10:40:00,32.41,32.51,32.38,32.51,127273.0,29.1263,29.2161,29.0993,29.2161,127273.0
2020-06-16 10:50:00,32.5,32.52,32.22,32.27,188130.0,29.2071,29.2251,28.9555,29.0004,188130.0
2020-06-16 11:00:00,32.27,32.32,32.19,32.32,170358.0,29.0004,29.0454,28.9285,29.0454,170358.0
2020-06-16 11:10:00,32.33,32.36,32.22,32.32,118743.0,29.0544,29.0813,28.9555,29.0454,118743.0
2020-06-16 11:20:00,32.31,32.33,32.2,32.21,89543.0,29.0364,29.0544,28.9375,28.9465,89543.0
2020-06-16 11:30:00,32.22,32.29,32.12,32.16,150788.0,28.9555,29.0184,28.8656,28.9016,150788.0
2020-06-16 11:40:00,32.16,32.37,32.15,32.33,266133.0,28.9016,29.0903,28.8926,29.0544,266133.0
2020-06-16 11:50:00,32.33,32.34,32.12,32.15,222354.0,29.0544,29.0633,28.8656,28.8926,222354.0
2020-06-16 12:00:00,32.16,32.19,32.12,32.16,140185.0,28.9016,28.9285,28.8656,28.9016,140185.0
2020-06-16 12:10:00,32.17,32.24,32.15,32.24,113082.0,28.9106,28.9735,28.8926,28.9735,113082.0
2020-06-16 12:20:00,32.25,32.32,32.21,32.32,86610.0,28.9825,29.0454,28.9465,29.0454,86610.0
2020-06-16 12:30:00,32.32,32.52,32.31,32.51,168363.0,29.0454,29.2251,29.0364,29.2161,168363.0
2020-06-16 12:40:00,32.51,32.59,32.39,32.41,181474.0,29.2161,29.288,29.1083,29.1263,181474.0
2020-06-16 12:50:00,32.42,32.55,32.42,32.49,102450.0,29.1352,29.2521,29.1352,29.1982,102450.0
2020-06-16 13:00:00,32.49,32.58,32.49,32.56,84110.0,29.1982,29.279,29.1982,29.2611,84110.0
2020-06-16 13:10:00,32.57,32.68,32.56,32.66,88668.0,29.27,29.3689,29.2611,29.3509,88668.0
2020-06-16 13:20:00,32.67,32.67,32.57,32.63,120770.0,29.3599,29.3599,29.27,29.324,120770.0
2020-06-16 13:30:00,32.63,32.64,32.51,32.55,145279.0,29.324,29.333,29.2161,29.2521,145279.0
2020-06-16 13:40:00,32.55,32.58,32.53,32.55,64425.0,29.2521,29.279,29.2341,29.2521,64425.0
2020-06-16 13:50:00,32.54,32.61,32.5,32.52,81414.0,29.2431,29.306,29.2071,29.2251,81414.0
2020-06-16 14:00:00,32.52,32.56,32.51,32.51,76018.0,29.2251,29.2611,29.2161,29.2161,76018.0
2020-06-16 14:10:00,32.52,32.53,32.49,32.5,104636.0,29.2251,29.2341,29.1982,29.2071,104636.0
2020-06-16 14:20:00,32.5,32.55,32.44,32.49,157139.0,29.2071,29.2521,29.1532,29.1982,157139.0
2020-06-16 14:30:00,32.5,32.54,32.47,32.49,107180.0,29.2071,29.2431,29.1802,29.1982,107180.0
2020-06-16 14:40:00,32.5,32.51,32.46,32.46,62473.0,29.2071,29.2161,29.1712,29.1712,62473.0
2020-06-16 14:50:00,32.46,32.49,32.38,32.46,176007.0,29.1712,29.1982,29.0993,29.1712,176007.0
2020-06-16 15:00:00,32.46,32.47,32.37,32.38,143203.0,29.1712,29.1802,29.0903,29.0993,143203.0
2020-06-16 15:10:00,32.38,32.39,32.26,32.29,162294.0,29.0993,29.1083,28.9915,29.0184,162294.0
2020-06-16 15:20:00,32.29,32.38,32.29,32.34,204892.0,29.0184,29.0993,29.0184,29.0633,204892.0
2020-06-16 15:30:00,32.35,32.43,32.32,32.41,251343.0,29.0723,29.1442,29.0454,29.1263,251343.0
2020-06-16 15:40:00,32.41,32.43,32.33,32.37,239984.0,29.1263,29.1442,29.0544,29.0903,239984.0
2020-06-16 15:50:00,32.38,32.55,32.37,32.54,946333.0,29.0993,29.2521,29.0903,29.2431,946333.0
2020-06-17 09:30:00,33.02,33.19,32.61,32.71,990560.0,29.6745,29.8272,29.306,29.3959,990560.0
2020-06-17 09:40:00,32.7,32.72,32.5,32.54,613514.0,29.3869,29.4048,29.2071,29.2431,613514.0
2020-06-17 09:50:00,32.54,32.57,32.33,32.43,482338.0,29.2431,29.27,29.0544,29.1442,482338.0
2020-06-17 10:00:00,32.42,32.67,32.4,32.58,440099.0,29.1352,29.3599,29.1173,29.279,440099.0
2020-06-17 10:10:00,32.59,32.79,32.51,32.54,413841.0,29.288,29.4678,29.2161,29.2431,413841.0
2020-06-17 10:20:00,32.54,32.67,32.48,32.52,274520.0,29.2431,29.3599,29.1892,29.2251,274520.0
2020-06-17 10:30:00,32.51,32.57,32.46,32.56,213808.0,29.2161,29.27,29.1712,29.2611,213808.0
2020-06-17 10:40:00,32.57,32.58,32.46,32.49,222065.0,29.27,29.279,29.1712,29.1982,222065.0
2020-06-17 10:50:00,32.5,32.62,32.49,32.51,249832.0,29.2071,29.315,29.1982,29.2161,249832.0
2020-06-17 11:00:00,32.51,32.58,32.48,32.49,175796.0,29.2161,29.279,29.1892,29.1982,175796.0
2020-06-17 11:10:00,32.49,32.53,32.38,32.38,156696.0,29.1982,29.2341,29.0993,29.0993,156696.0
2020-06-17 11:20:00,32.38,32.41,32.35,32.37,185893.0,29.0993,29.1263,29.0723,29.0903,185893.0
2020-06-17 11:30:00,32.38,32.43,32.33,32.38,195629.0,29.0993,29.1442,29.0544,29.0993,195629.0
2020-06-17 11:40:00,32.38,32.44,32.34,32.34,203065.0,29.0993,29.1532,29.0633,29.0633,203065.0
2020-06-17 11:50:00,32.34,32.36,32.22,32.34,526459.0,29.0633,29.0813,28.9555,29.0633,526459.0
2020-06-17 12:00:00,32.33,32.33,32.18,32.27,308666.0,29.0544,29.0544,28.9196,29.0004,308666.0
2020-06-17 12:10:00,32.27,32.38,32.26,32.35,173459.0,29.0004,29.0993,28.9915,29.0723,173459.0
2020-06-17 12:20:00,32.34,32.5,32.33,32.5,160838.0,29.0633,29.2071,29.0544,29.2071,160838.0
2020-06-17 12:30:00,32.49,32.64,32.47,32.62,263403.0,29.1982,29.333,29.1802,29.315,263403.0
2020-06-17 12:40:00,32.62,32.73,32.57,32.73,263221.0,29.315,29.4138,29.27,29.4138,263221.0
2020-06-17 12:50:00,32.73,32.84,32.67,32.8,433484.0,29.4138,29.5127,29.3599,29.4767,433484.0
2020-06-17 13:00:00,32.8,32.91,32.79,32.91,209612.0,29.4767,29.5756,29.4678,29.5756,209612.0
2020-06-17 13:10:00,32.9,32.94,32.74,32.77,277632.0,29.5666,29.6026,29.4228,29.4498,277632.0
2020-06-17 13:20:00,32.77,32.85,32.75,32.77,199729.0,29.4498,29.5217,29.4318,29.4498,199729.0
2020-06-17 13:30:00,32.76,32.77,32.65,32.66,192312.0,29.4408,29.4498,29.3419,29.3509,192312.0
2020-06-17 13:40:00,32.66,32.69,32.6,32.64,144853.0,29.3509,29.3779,29.297,29.333,144853.0
2020-06-17 13:50:00,32.64,32.69,32.6,32.6,154973.0,29.333,29.3779,29.297,29.297,154973.0
2020-06-17 14:00:00,32.61,32.61,32.51,32.56,257391.0,29.306,29.306,29.2161,29.2611,257391.0
2020-06-17 14:10:00,32.56,32.65,32.5,32.53,402926.0,29.2611,29.3419,29.2071,29.2341,402926.0
2020-06-17 14:20:00,32.54,32.6,32.52,32.52,143611.0,29.2431,29.297,29.2251,29.2251,143611.0
2020-06-17 14:30:00,32.53,32.6,32.53,32.54,167005.0,29.2341,29.297,29.2341,29.2431,167005.0
2020-06-17 14:40:00,32.54,32.6,32.53,32.58,135820.0,29.2431,29.297,29.2341,29.279,135820.0
2020-06-17 14:50:00,32.58,32.62,32.55,32.57,194010.0,29.279,29.315,29.2521,29.27,194010.0
2020-06-17 15:00:00,32.57,32.77,32.54,32.73,260060.0,29.27,29.4498,29.2431,29.4138,260060.0
2020-06-17 15:10:00,32.73,32.78,32.69,32.73,343968.0,29.4138,29.4588,29.3779,29.4138,343968.0
2020-06-17 15:20:00,32.73,32.75,32.59,32.62,310818.0,29.4138,29.4318,29.288,29.315,310818.0
2020-06-17 15:30:00,32.62,32.82,32.59,32.77,526466.0,29.315,29.4947,29.288,29.4498,526466.0
2020-06-17 15:40:00,32.76,32.77,32.6,32.66,612484.0,29.4408,29.4498,29.297,29.3509,612484.0
2020-06-17 15:50:00,32.65,32.83,32.61,32.82,1406968.0,29.3419,29.5037,29.306,29.4947,1406968.0
2020-06-18 09:30:00,32.34,32.5,31.42,31.64,2288448.0,29.0633,29.2071,28.2366,28.4343,2288448.0
2020-06-18 09:40:00,31.66,31.86,31.28,31.44,2014906.0,28.4522,28.632,28.1107,28.2545,2014906.0
2020-06-18 09:50:00,31.43,32.0,31.34,31.71,1580125.0,28.2455,28.7578,28.1647,28.4972,1580125.0
2020-06-18 10:00:00,31.7,31.71,31.42,31.53,1416113.0,28.4882,28.4972,28.2366,28.3354,1416113.0
2020-06-18 10:10:00,31.52,31.75,31.41,31.73,1403006.0,28.3264,28.5331,28.2276,28.5152,1403006.0
2020-06-18 10:20:00,31.73,31.95,31.51,31.71,1531581.0,28.5152,28.7129,28.3174,28.4972,1531581.0
2020-06-18 10:30:00,31.71,31.99,31.6,31.64,1167210.0,28.4972,28.7488,28.3983,28.4343,1167210.0
2020-06-18 10:40:00,31.64,31.68,31.35,31.35,1501268.0,28.4343,28.4702,28.1737,28.1737,1501268.0
2020-06-18 10:50:00,31.37,31.37,31.08,31.13,1436826.0,28.1916,28.1916,27.931,27.9759,1436826.0
2020-06-18 11:00:00,31.14,31.22,31.0,31.19,1368641.0,27.9849,28.0568,27.8591,28.0299,1368641.0
2020-06-18 11:10:00,31.2,31.23,31.08,31.13,760311.0,28.0389,28.0658,27.931,27.9759,760311.0
2020-06-18 11:20:00,31.14,31.19,30.88,30.94,970735.0,27.9849,28.0299,27.7513,27.8052,970735.0
2020-06-18 11:30:00,30.95,31.01,30.8,30.82,1098553.0,27.8142,27.8681,27.6794,27.6974,1098553.0
2020-06-18 11:40:00,30.82,30.97,30.7,30.96,1231979.0,27.6974,27.8322,27.5895,27.8232,1231979.0
2020-06-18 11:50:00,30.96,31.01,30.81,30.86,814732.0,27.8232,27.8681,27.6884,27.7333,814732.0
2020-06-18 12:00:00,30.85,30.98,30.73,30.79,743888.0,27.7243,27.8411,27.6165,27.6704,743888.0
2020-06-18 12:10:00,30.78,30.84,30.68,30.81,858563.0,27.6614,27.7153,27.5715,27.6884,858563.0
2020-06-18 12:20:00,30.82,30.92,30.73,30.74,599449.0,27.6974,27.7872,27.6165,27.6255,599449.0
2020-06-18 12:30:00,30.75,30.76,30.65,30.74,506084.0,27.6344,27.6434,27.5446,27.6255,506084.0
2020-06-18 12:40:00,30.74,30.97,30.73,30.85,699725.0,27.6255,27.8322,27.6165,27.7243,699725.0
2020-06-18 12:50:00,30.84,30.93,30.81,30.91,300865.0,27.7153,27.7962,27.6884,27.7782,300865.0
2020-06-18 13:00:00,30.91,31.12,30.88,31.0,952639.0,27.7782,27.967,27.7513,27.8591,952639.0
2020-06-18 13:10:00,31.0,31.05,30.9,30.91,413758.0,27.8591,27.9041,27.7692,27.7782,413758.0
2020-06-18 13:20:00,30.91,30.96,30.83,30.9,402676.0,27.7782,27.8232,27.7063,27.7692,402676.0
2020-06-18 13:30:00,30.9,30.94,30.81,30.88,307511.0,27.7692,27.8052,27.6884,27.7513,307511.0
2020-06-18 13:40:00,30.89,30.9,30.8,30.85,305663.0,27.7603,27.7692,27.6794,27.7243,305663.0
2020-06-18 13:50:00,30.85,30.88,30.75,30.78,393192.0,27.7243,27.7513,27.6344,27.6614,393192.0
2020-06-18 14:00:00,30.79,30.9,30.78,30.88,471993.0,27.6704,27.7692,27.6614,27.7513,471993.0
2020-06-18 14:10:00,30.89,31.08,30.89,30.94,618842.0,27.7603,27.931,27.7603,27.8052,618842.0
2020-06-18 14:20:00,30.94,31.0,30.84,30.91,317278.0,27.8052,27.8591,27.7153,27.7782,317278.0
2020-06-18 14:30:00,30.9,30.99,30.86,30.92,269907.0,27.7692,27.8501,27.7333,27.7872,269907.0
2020-06-18 14:40:00,30.91,30.97,30.82,30.84,279829.0,27.7782,27.8322,27.6974,27.7153,279829.0
2020-06-18 14:50:00,30.85,30.87,30.79,30.86,450638.0,27.7243,27.7423,27.6704,27.7333,450638.0
2020-06-18 15:00:00,30.87,31.12,30.85,31.11,735670.0,27.7423,27.967,27.7243,27.958,735670.0
2020-06-18 15:10:00,31.11,31.19,30.94,31.05,636711.0,27.958,28.0299,27.8052,27.9041,636711.0
2020-06-18 15:20:00,31.05,31.1,30.95,31.1,450588.0,27.9041,27.949,27.8142,27.949,450588.0
2020-06-18 15:30:00,31.1,31.21,31.06,31.17,812435.0,27.949,28.0478,27.913,28.0119,812435.0
2020-06-18 15:40:00,31.18,31.46,31.04,31.39,1927705.0,28.0209,28.2725,27.8951,28.2096,1927705.0
2020-06-18 15:50:00,31.38,32.23,31.32,31.8,5625287.0,28.2006,28.9645,28.1467,28.5781,5625287.0
2020-06-19 09:30:00,31.99,32.25,31.53,31.6,2076666.0,28.7488,28.9825,28.3354,28.3983,2076666.0
2020-06-19 09:40:00,31.59,31.8,31.46,31.79,1325821.0,28.3893,28.5781,28.2725,28.5691,1325821.0
2020-06-19 09:50:00,31.79,31.99,31.58,31.66,861463.0,28.5691,28.7488,28.3804,28.4522,861463.0
2020-06-19 10:00:00,31.67,31.77,31.55,31.56,546922.0,28.4612,28.5511,28.3534,28.3624,546922.0
2020-06-19 10:10:00,31.56,31.66,31.52,31.55,522175.0,28.3624,28.4522,28.3264,28.3534,522175.0
2020-06-19 10:20:00,31.55,31.6,31.52,31.58,413299.0,28.3534,28.3983,28.3264,28.3804,413299.0
2020-06-19 10:30:00,31.58,31.59,31.44,31.5,732048.0,28.3804,28.3893,28.2545,28.3085,732048.0
2020-06-19 10:40:00,31.5,31.54,31.44,31.49,502478.0,28.3085,28.3444,28.2545,28.2995,502478.0
2020-06-19 10:50:00,31.49,31.58,31.47,31.49,380794.0,28.2995,28.3804,28.2815,28.2995,380794.0
2020-06-19 11:00:00,31.49,31.52,31.46,31.46,324961.0,28.2995,28.3264,28.2725,28.2725,324961.0
2020-06-19 11:10:00,31.47,31.56,31.43,31.44,446225.0,28.2815,28.3624,28.2455,28.2545,446225.0
2020-06-19 11:20:00,31.43,31.59,31.4,31.59,413056.0,28.2455,28.3893,28.2186,28.3893,413056.0
2020-06-19 11:30:00,31.58,31.6,31.47,31.5,378845.0,28.3804,28.3983,28.2815,28.3085,378845.0
2020-06-19 11:40:00,31.5,31.66,31.47,31.64,356455.0,28.3085,28.4522,28.2815,28.4343,356455.0
2020-06-19 11:50:00,31.64,31.7,31.56,31.58,368890.0,28.4343,28.4882,28.3624,28.3804,368890.0
2020-06-19 12:00:00,31.58,31.6,31.45,31.53,358738.0,28.3804,28.3983,28.2635,28.3354,358738.0
2020-06-19 12:10:00,31.53,31.59,31.42,31.45,322475.0,28.3354,28.3893,28.2366,28.2635,322475.0
2020-06-19 12:20:00,31.44,31.67,31.43,31.66,397132.0,28.2545,28.4612,28.2455,28.4522,397132.0
2020-06-19 12:30:00,31.66,31.77,31.59,31.61,378941.0,28.4522,28.5511,28.3893,28.4073,378941.0
2020-06-19 12:40:00,31.61,31.63,31.5,31.59,284358.0,28.4073,28.4253,28.3085,28.3893,284358.0
2020-06-19 12:50:00,31.58,31.62,31.55,31.56,159495.0,28.3804,28.4163,28.3534,28.3624,159495.0
2020-06-19 13:00:00,31.56,31.62,31.51,31.6,174141.0,28.3624,28.4163,28.3174,28.3983,174141.0
2020-06-19 13:10:00,31.6,31.62,31.48,31.49,214238.0,28.3983,28.4163,28.2905,28.2995,214238.0
2020-06-19 13:20:00,31.49,31.55,31.45,31.52,199168.0,28.2995,28.3534,28.2635,28.3264,199168.0
2020-06-19 13:30:00,31.52,31.57,31.45,31.48,255647.0,28.3264,28.3714,28.2635,28.2905,255647.0
2020-06-19 13:40:00,31.47,31.48,31.37,31.41,316131.0,28.2815,28.2905,28.1916,28.2276,316131.0
2020-06-19 13:50:00,31.42,31.44,31.36,31.37,200364.0,28.2366,28.2545,28.1826,28.1916,200364.0
2020-06-19 14:00:00,31.37,31.46,31.34,31.4,264883.0,28.1916,28.2725,28.1647,28.2186,264883.0
2020-06-19 14:10:00,31.39,31.4,31.24,31.24,344951.0,28.2096,28.2186,28.0748,28.0748,344951.0
2020-06-19 14:20:00,31.24,31.36,31.23,31.33,283873.0,28.0748,28.1826,28.0658,28.1557,283873.0
2020-06-19 14:30:00,31.33,31.44,31.31,31.39,256137.0,28.1557,28.2545,28.1377,28.2096,256137.0
2020-06-19 14:40:00,31.39,31.46,31.36,31.42,187568.0,28.2096,28.2725,28.1826,28.2366,187568.0
2020-06-19 14:50:00,31.42,31.54,31.42,31.49,310188.0,28.2366,28.3444,28.2366,28.2995,310188.0
2020-06-19 15:00:00,31.48,31.53,31.45,31.5,299277.0,28.2905,28.3354,28.2635,28.3085,299277.0
2020-06-19 15:10:00,31.49,31.67,31.48,31.61,427861.0,28.2995,28.4612,28.2905,28.4073,427861.0
2020-06-19 15:20:00,31.61,31.67,31.59,31.63,509854.0,28.4073,28.4612,28.3893,28.4253,509854.0
2020-06-19 15:30:00,31.64,31.72,31.6,31.71,633101.0,28.4343,28.5062,28.3983,28.4972,633101.0
2020-06-19 15:40:00,31.71,31.89,31.71,31.82,1028179.0,28.4972,28.6589,28.4972,28.596,1028179.0
2020-06-19 15:50:00,31.82,32.3,31.81,32.23,3568369.0,28.596,29.0274,28.587,28.9645,3568369.0
2020-06-22 09:30:00,31.95,32.41,31.92,32.34,805034.0,28.7129,29.1263,28.6859,29.0633,805034.0
2020-06-22 09:40:00,32.35,32.49,32.24,32.43,629853.0,29.0723,29.1982,28.9735,29.1442,629853.0
2020-06-22 09:50:00,32.43,32.66,32.36,32.38,592433.0,29.1442,29.3509,29.0813,29.0993,592433.0
2020-06-22 10:00:00,32.38,32.46,32.33,32.41,265742.0,29.0993,29.1712,29.0544,29.1263,265742.0
2020-06-22 10:10:00,32.41,32.42,32.23,32.23,373947.0,29.1263,29.1352,28.9645,28.9645,373947.0
2020-06-22 10:20:00,32.23,32.24,32.13,32.2,351133.0,28.9645,28.9735,28.8746,28.9375,351133.0
2020-06-22 10:30:00,32.21,32.25,32.12,32.18,252648.0,28.9465,28.9825,28.8656,28.9196,252648.0
2020-06-22 10:40:00,32.17,32.18,31.98,31.99,212675.0,28.9106,28.9196,28.7398,28.7488,212675.0
2020-06-22 10:50:00,32.0,32.01,31.9,31.92,201101.0,28.7578,28.7668,28.6679,28.6859,201101.0
2020-06-22 11:00:00,31.92,32.06,31.9,32.04,227884.0,28.6859,28.8117,28.6679,28.7937,227884.0
2020-06-22 11:10:00,32.04,32.12,32.03,32.06,153759.0,28.7937,28.8656,28.7848,28.8117,153759.0
2020-06-22 11:20:00,32.05,32.08,32.02,32.05,206967.0,28.8027,28.8297,28.7758,28.8027,206967.0
2020-06-22 11:30:00,32.05,32.06,31.99,32.05,160996.0,28.8027,28.8117,28.7488,28.8027,160996.0
2020-06-22 11:40:00,32.05,32.13,32.02,32.06,137613.0,28.8027,28.8746,28.7758,28.8117,137613.0
2020-06-22 11:50:00,32.07,32.1,31.98,32.02,233562.0,28.8207,28.8477,28.7398,28.7758,233562.0
2020-06-22 12:00:00,32.02,32.16,32.02,32.11,165708.0,28.7758,28.9016,28.7758,28.8567,165708.0
2020-06-22 12:10:00,32.11,32.16,32.07,32.13,132967.0,28.8567,28.9016,28.8207,28.8746,132967.0
2020-06-22 12:20:00,32.12,32.2,32.09,32.15,148351.0,28.8656,28.9375,28.8387,28.8926,148351.0
2020-06-22 12:30:00,32.15,32.16,32.08,32.11,116415.0,28.8926,28.9016,28.8297,28.8567,116415.0
2020-06-22 12:40:00,32.1,32.11,31.97,32.04,226766.0,28.8477,28.8567,28.7308,28.7937,226766.0
2020-06-22 12:50:00,32.04,32.04,31.94,31.99,224703.0,28.7937,28.7937,28.7039,28.7488,224703.0
2020-06-22 13:00:00,31.99,32.03,31.96,32.02,164677.0,28.7488,28.7848,28.7219,28.7758,164677.0
2020-06-22 13:10:00,32.02,32.04,31.92,31.99,353797.0,28.7758,28.7937,28.6859,28.7488,353797.0
2020-06-22 13:20:00,32.0,32.05,31.97,31.97,120671.0,28.7578,28.8027,28.7308,28.7308,120671.0
2020-06-22 13:30:00,31.97,32.0,31.95,31.99,135100.0,28.7308,28.7578,28.7129,28.7488,135100.0
2020-06-22 13:40:00,31.99,32.0,31.91,32.0,147143.0,28.7488,28.7578,28.6769,28.7578,147143.0
2020-06-22 13:50:00,31.99,32.02,31.98,32.01,110470.0,28.7488,28.7758,28.7398,28.7668,110470.0
2020-06-22 14:00:00,32.01,32.01,31.91,31.99,230038.0,28.7668,28.7668,28.6769,28.7488,230038.0
2020-06-22 14:10:00,31.99,32.01,31.97,31.99,144948.0,28.7488,28.7668,28.7308,28.7488,144948.0
2020-06-22 14:20:00,31.99,32.04,31.95,32.02,148040.0,28.7488,28.7937,28.7129,28.7758,148040.0
2020-06-22 14:30:00,32.02,32.06,31.99,32.06,134792.0,28.7758,28.8117,28.7488,28.8117,134792.0
2020-06-22 14:40:00,32.06,32.07,32.03,32.05,130734.0,28.8117,28.8207,28.7848,28.8027,130734.0
2020-06-22 14:50:00,32.05,32.21,32.05,32.19,280771.0,28.8027,28.9465,28.8027,28.9285,280771.0
2020-06-22 15:00:00,32.19,32.23,32.14,32.23,225451.0,28.9285,28.9645,28.8836,28.9645,225451.0
2020-06-22 15:10:00,32.23,32.24,32.14,32.16,241123.0,28.9645,28.9735,28.8836,28.9016,241123.0
2020-06-22 15:20:00,32.15,32.18,32.06,32.09,297732.0,28.8926,28.9196,28.8117,28.8387,297732.0
2020-06-22 15:30:00,32.09,32.14,32.08,32.12,311894.0,28.8387,28.8836,28.8297,28.8656,311894.0
2020-06-22 15:40:00,32.12,32.17,32.06,32.09,453562.0,28.8656,28.9106,28.8117,28.8387,453562.0
2020-06-22 15:50:00,32.1,32.25,32.04,32.05,2076312.0,28.8477,28.9825,28.7937,28.8027,2076312.0
2020-06-23 09:30:00,32.25,32.35,32.08,32.15,392315.0,28.9825,29.0723,28.8297,28.8926,392315.0
2020-06-23 09:40:00,32.14,32.21,32.06,32.19,306922.0,28.8836,28.9465,28.8117,28.9285,306922.0
2020-06-23 09:50:00,32.19,32.2,32.1,32.13,189174.0,28.9285,28.9375,28.8477,28.8746,189174.0
2020-06-23 10:00:00,32.14,32.18,31.96,32.04,273865.0,28.8836,28.9196,28.7219,28.7937,273865.0
2020-06-23 10:10:00,32.04,32.05,31.93,32.04,219944.0,28.7937,28.8027,28.6949,28.7937,219944.0
2020-06-23 10:20:00,32.05,32.09,31.99,32.09,169219.0,28.8027,28.8387,28.7488,28.8387,169219.0
2020-06-23 10:30:00,32.09,32.13,32.06,32.09,147429.0,28.8387,28.8746,28.8117,28.8387,147429.0
2020-06-23 10:40:00,32.09,32.1,31.99,32.02,168824.0,28.8387,28.8477,28.7488,28.7758,168824.0
2020-06-23 10:50:00,32.03,32.05,32.0,32.03,126570.0,28.7848,28.8027,28.7578,28.7848,126570.0
2020-06-23 11:00:00,32.03,32.1,32.02,32.05,139993.0,28.7848,28.8477,28.7758,28.8027,139993.0
2020-06-23 11:10:00,32.06,32.1,32.05,32.1,143968.0,28.8117,28.8477,28.8027,28.8477,143968.0
2020-06-23 11:20:00,32.09,32.16,32.02,32.02,175330.0,28.8387,28.9016,28.7758,28.7758,175330.0
2020-06-23 11:30:00,32.03,32.08,31.97,32.06,145175.0,28.7848,28.8297,28.7308,28.8117,145175.0
2020-06-23 11:40:00,32.07,32.08,31.95,32.01,197708.0,28.8207,28.8297,28.7129,28.7668,197708.0
2020-06-23 11:50:00,32.01,32.03,31.96,32.02,116721.0,28.7668,28.7848,28.7219,28.7758,116721.0
2020-06-23 12:00:00,32.02,32.03,31.89,31.95,234117.0,28.7758,28.7848,28.6589,28.7129,234117.0
2020-06-23 12:10:00,31.95,31.97,31.92,31.95,188753.0,28.7129,28.7308,28.6859,28.7129,188753.0
2020-06-23 12:20:00,31.94,31.99,31.92,31.96,144058.0,28.7039,28.7488,28.6859,28.7219,144058.0
2020-06-23 12:30:00,31.97,31.97,31.91,31.96,185556.0,28.7308,28.7308,28.6769,28.7219,185556.0
2020-06-23 12:40:00,31.96,31.99,31.94,31.97,85887.0,28.7219,28.7488,28.7039,28.7308,85887.0
2020-06-23 12:50:00,31.97,32.0,31.95,31.96,77363.0,28.7308,28.7578,28.7129,28.7219,77363.0
2020-06-23 13:00:00,31.96,32.02,31.95,31.99,112410.0,28.7219,28.7758,28.7129,28.7488,112410.0
2020-06-23 13:10:00,31.98,31.99,31.95,31.98,72117.0,28.7398,28.7488,28.7129,28.7398,72117.0
2020-06-23 13:20:00,31.97,32.0,31.97,32.0,119392.0,28.7308,28.7578,28.7308,28.7578,119392.0
2020-06-23 13:30:00,32.0,32.02,31.95,31.99,135404.0,28.7578,28.7758,28.7129,28.7488,135404.0
2020-06-23 13:40:00,31.99,32.0,31.95,31.99,110633.0,28.7488,28.7578,28.7129,28.7488,110633.0
2020-06-23 13:50:00,31.99,32.01,31.97,32.01,133265.0,28.7488,28.7668,28.7308,28.7668,133265.0
2020-06-23 14:00:00,32.01,32.01,31.92,31.94,113425.0,28.7668,28.7668,28.6859,28.7039,113425.0
2020-06-23 14:10:00,31.94,31.96,31.91,31.94,123435.0,28.7039,28.7219,28.6769,28.7039,123435.0
2020-06-23 14:20:00,31.95,31.95,31.84,31.89,317782.0,28.7129,28.7129,28.614,28.6589,317782.0
2020-06-23 14:30:00,31.9,31.93,31.84,31.87,199279.0,28.6679,28.6949,28.614,28.641,199279.0
2020-06-23 14:40:00,31.87,31.87,31.76,31.81,210817.0,28.641,28.641,28.5421,28.587,210817.0
2020-06-23 14:50:00,31.81,31.81,31.77,31.8,199926.0,28.587,28.587,28.5511,28.5781,199926.0
2020-06-23 15:00:00,31.8,31.99,31.77,31.96,395928.0,28.5781,28.7488,28.5511,28.7219,395928.0
2020-06-23 15:10:00,31.95,32.12,31.93,32.09,684437.0,28.7129,28.8656,28.6949,28.8387,684437.0
2020-06-23 15:20:00,32.09,32.13,32.07,32.11,336893.0,28.8387,28.8746,28.8207,28.8567,336893.0
2020-06-23 15:30:00,32.11,32.12,32.06,32.07,562723.0,28.8567,28.8656,28.8117,28.8207,562723.0
2020-06-23 15:40:00,32.06,32.12,32.03,32.1,774692.0,28.8117,28.8656,28.7848,28.8477,774692.0
2020-06-23 15:50:00,32.09,32.12,32.02,32.1,1974017.0,28.8387,28.8656,28.7758,28.8477,1974017.0
2020-06-24 09:30:00,32.11,32.45,32.04,32.29,574355.0,28.8567,29.1622,28.7937,29.0184,574355.0
2020-06-24 09:40:00,32.29,32.3,32.05,32.07,202858.0,29.0184,29.0274,28.8027,28.8207,202858.0
2020-06-24 09:50:00,32.06,32.06,31.85,31.87,243939.0,28.8117,28.8117,28.623,28.641,243939.0
2020-06-24 10:00:00,31.87,31.92,31.8,31.81,182300.0,28.641,28.6859,28.5781,28.587,182300.0
2020-06-24 10:10:00,31.81,31.89,31.78,31.86,177254.0,28.587,28.6589,28.5601,28.632,177254.0
2020-06-24 10:20:00,31.86,31.98,31.85,31.96,107661.0,28.632,28.7398,28.623,28.7219,107661.0
2020-06-24 10:30:00,31.97,32.0,31.9,31.92,117561.0,28.7308,28.7578,28.6679,28.6859,117561.0
2020-06-24 10:40:00,31.92,32.04,31.84,32.04,201736.0,28.6859,28.7937,28.614,28.7937,201736.0
2020-06-24 10:50:00,32.05,32.12,32.05,32.1,203952.0,28.8027,28.8656,28.8027,28.8477,203952.0
2020-06-24 11:00:00,32.09,32.17,32.05,32.06,192050.0,28.8387,28.9106,28.8027,28.8117,192050.0
2020-06-24 11:10:00,32.07,32.08,32.02,32.04,170816.0,28.8207,28.8297,28.7758,28.7937,170816.0
2020-06-24 11:20:00,32.04,32.16,32.04,32.13,274339.0,28.7937,28.9016,28.7937,28.8746,274339.0
2020-06-24 11:30:00,32.13,32.14,32.08,32.11,195741.0,28.8746,28.8836,28.8297,28.8567,195741.0
2020-06-24 11:40:00,32.11,32.14,32.03,32.09,242391.0,28.8567,28.8836,28.7848,28.8387,242391.0
2020-06-24 11:50:00,32.09,32.18,32.08,32.18,193636.0,28.8387,28.9196,28.8297,28.9196,193636.0
2020-06-24 12:00:00,32.17,32.18,32.08,32.09,167089.0,28.9106,28.9196,28.8297,28.8387,167089.0
2020-06-24 12:10:00,32.1,32.13,32.04,32.11,131217.0,28.8477,28.8746,28.7937,28.8567,131217.0
2020-06-24 12:20:00,32.12,32.17,32.1,32.16,175934.0,28.8656,28.9106,28.8477,28.9016,175934.0
2020-06-24 12:30:00,32.16,32.21,32.14,32.21,194737.0,28.9016,28.9465,28.8836,28.9465,194737.0
2020-06-24 12:40:00,32.22,32.35,32.22,32.3,246710.0,28.9555,29.0723,28.9555,29.0274,246710.0
2020-06-24 12:50:00,32.31,32.49,32.29,32.48,358908.0,29.0364,29.1982,29.0184,29.1892,358908.0
2020-06-24 13:00:00,32.48,32.53,32.39,32.52,336422.0,29.1892,29.2341,29.1083,29.2251,336422.0
2020-06-24 13:10:00,32.53,32.6,32.46,32.59,312221.0,29.2341,29.297,29.1712,29.288,312221.0
2020-06-24 13:20:00,32.6,32.6,32.51,32.55,289537.0,29.297,29.297,29.2161,29.2521,289537.0
2020-06-24 13:30:00,32.56,32.7,32.55,32.69,419129.0,29.2611,29.3869,29.2521,29.3779,419129.0
2020-06-24 13:40:00,32.69,32.73,32.63,32.73,304806.0,29.3779,29.4138,29.324,29.4138,304806.0
2020-06-24 13:50:00,32.73,32.85,32.7,32.8,491705.0,29.4138,29.5217,29.3869,29.4767,491705.0
2020-06-24 14:00:00,32.8,32.9,32.73,32.9,325883.0,29.4767,29.5666,29.4138,29.5666,325883.0
2020-06-24 14:10:00,32.89,32.97,32.86,32.91,441819.0,29.5576,29.6295,29.5307,29.5756,441819.0
2020-06-24 14:20:00,32.91,33.03,32.9,32.96,588231.0,29.5756,29.6834,29.5666,29.6205,588231.0
2020-06-24 14:30:00,32.95,32.96,32.81,32.91,409301.0,29.6115,29.6205,29.4857,29.5756,409301.0
2020-06-24 14:40:00,32.92,32.96,32.83,32.95,288376.0,29.5846,29.6205,29.5037,29.6115,288376.0
2020-06-24 14:50:00,32.95,32.96,32.86,32.89,226141.0,29.6115,29.6205,29.5307,29.5576,226141.0
2020-06-24 15:00:00,32.89,32.9,32.76,32.81,380855.0,29.5576,29.5666,29.4408,29.4857,380855.0
2020-06-24 15:10:00,32.8,32.92,32.8,32.91,397830.0,29.4767,29.5846,29.4767,29.5756,397830.0
2020-06-24 15:20:00,32.91,32.92,32.82,32.9,312800.0,29.5756,29.5846,29.4947,29.5666,312800.0
2020-06-24 15:30:00,32.9,32.91,32.72,32.79,430442.0,29.5666,29.5756,29.4048,29.4678,430442.0
2020-06-24 15:40:00,32.79,32.92,32.78,32.84,475706.0,29.4678,29.5846,29.4588,29.5127,475706.0
2020-06-24 15:50:00,32.84,32.87,32.76,32.83,1239148.0,29.5127,29.5397,29.4408,29.5037,1239148.0
2020-06-25 09:30:00,32.75,32.92,32.64,32.85,418333.0,29.4318,29.5846,29.333,29.5217,418333.0
2020-06-25 09:40:00,32.86,32.87,32.75,32.8,274066.0,29.5307,29.5397,29.4318,29.4767,274066.0
2020-06-25 09:50:00,32.8,32.98,32.74,32.98,271125.0,29.4767,29.6385,29.4228,29.6385,271125.0
2020-06-25 10:00:00,32.98,33.03,32.78,32.85,189506.0,29.6385,29.6834,29.4588,29.5217,189506.0
2020-06-25 10:10:00,32.85,32.93,32.81,32.84,206208.0,29.5217,29.5936,29.4857,29.5127,206208.0
2020-06-25 10:20:00,32.84,33.08,32.84,32.99,265086.0,29.5127,29.7284,29.5127,29.6475,265086.0
2020-06-25 10:30:00,32.99,33.09,32.96,33.07,326255.0,29.6475,29.7374,29.6205,29.7194,326255.0
2020-06-25 10:40:00,33.07,33.12,33.03,33.09,251083.0,29.7194,29.7643,29.6834,29.7374,251083.0
2020-06-25 10:50:00,33.09,33.12,32.96,33.0,236659.0,29.7374,29.7643,29.6205,29.6565,236659.0
2020-06-25 11:00:00,32.99,33.0,32.88,32.94,178051.0,29.6475,29.6565,29.5486,29.6026,178051.0
2020-06-25 11:10:00,32.94,33.03,32.92,33.02,122449.0,29.6026,29.6834,29.5846,29.6745,122449.0
2020-06-25 11:20:00,33.02,33.05,33.01,33.03,115340.0,29.6745,29.7014,29.6655,29.6834,115340.0
2020-06-25 11:30:00,33.03,33.12,32.99,33.07,231181.0,29.6834,29.7643,29.6475,29.7194,231181.0
2020-06-25 11:40:00,33.07,33.09,33.01,33.08,199735.0,29.7194,29.7374,29.6655,29.7284,199735.0
2020-06-25 11:50:00,33.08,33.18,33.07,33.11,447611.0,29.7284,29.8182,29.7194,29.7553,447611.0
2020-06-25 12:00:00,33.11,33.16,33.11,33.15,206835.0,29.7553,29.8003,29.7553,29.7913,206835.0
2020-06-25 12:10:00,33.15,33.18,33.13,33.18,191072.0,29.7913,29.8182,29.7733,29.8182,191072.0
2020-06-25 12:20:00,33.18,33.29,33.18,33.23,361949.0,29.8182,29.9171,29.8182,29.8632,361949.0
2020-06-25 12:30:00,33.24,33.37,33.21,33.31,276815.0,29.8722,29.989,29.8452,29.9351,276815.0
2020-06-25 12:40:00,33.31,33.43,33.28,33.43,210537.0,29.9351,30.0429,29.9081,30.0429,210537.0
2020-06-25 12:50:00,33.43,33.43,33.19,33.21,327609.0,30.0429,30.0429,29.8272,29.8452,327609.0
2020-06-25 13:00:00,33.21,33.21,33.11,33.12,189274.0,29.8452,29.8452,29.7553,29.7643,189274.0
2020-06-25 13:10:00,33.13,33.19,33.09,33.12,524564.0,29.7733,29.8272,29.7374,29.7643,524564.0
2020-06-25 13:20:00,33.12,33.14,32.87,32.88,395399.0,29.7643,29.7823,29.5397,29.5486,395399.0
2020-06-25 13:30:00,32.88,32.89,32.79,32.86,388535.0,29.5486,29.5576,29.4678,29.5307,388535.0
2020-06-25 13:40:00,32.86,32.94,32.83,32.88,236729.0,29.5307,29.6026,29.5037,29.5486,236729.0
2020-06-25 13:50:00,32.89,32.94,32.81,32.93,188971.0,29.5576,29.6026,29.4857,29.5936,188971.0
2020-06-25 14:00:00,32.93,32.98,32.86,32.97,149897.0,29.5936,29.6385,29.5307,29.6295,149897.0
2020-06-25 14:10:00,32.98,33.0,32.92,32.92,100667.0,29.6385,29.6565,29.5846,29.5846,100667.0
2020-06-25 14:20:00,32.92,33.01,32.91,33.0,99467.0,29.5846,29.6655,29.5756,29.6565,99467.0
2020-06-25 14:30:00,33.0,33.0,32.93,32.95,168889.0,29.6565,29.6565,29.5936,29.6115,168889.0
2020-06-25 14:40:00,32.95,32.97,32.88,32.91,196055.0,29.6115,29.6295,29.5486,29.5756,196055.0
2020-06-25 14:50:00,32.91,32.96,32.84,32.84,196818.0,29.5756,29.6205,29.5127,29.5127,196818.0
2020-06-25 15:00:00,32.84,32.96,32.81,32.92,398822.0,29.5127,29.6205,29.4857,29.5846,398822.0
2020-06-25 15:10:00,32.93,32.95,32.83,32.86,422873.0,29.5936,29.6115,29.5037,29.5307,422873.0
2020-06-25 15:20:00,32.86,32.92,32.82,32.84,391580.0,29.5307,29.5846,29.4947,29.5127,391580.0
2020-06-25 15:30:00,32.84,32.84,32.73,32.75,624841.0,29.5127,29.5127,29.4138,29.4318,624841.0
2020-06-25 15:40:00,32.75,32.83,32.69,32.69,620900.0,29.4318,29.5037,29.3779,29.3779,620900.0
2020-06-25 15:50:00,32.71,32.83,32.66,32.78,1695900.0,29.3959,29.5037,29.3509,29.4588,1695900.0
2020-06-26 09:30:00,32.91,32.94,32.59,32.73,412897.0,29.5756,29.6026,29.288,29.4138,412897.0
2020-06-26 09:40:00,32.73,32.84,32.64,32.77,267572.0,29.4138,29.5127,29.333,29.4498,267572.0
2020-06-26 09:50:00,32.76,32.78,32.68,32.76,185765.0,29.4408,29.4588,29.3689,29.4408,185765.0
2020-06-26 10:00:00,32.75,33.02,32.74,32.91,321867.0,29.4318,29.6745,29.4228,29.5756,321867.0
2020-06-26 10:10:00,32.91,33.08,32.86,33.08,320315.0,29.5756,29.7284,29.5307,29.7284,320315.0
2020-06-26 10:20:00,33.09,33.18,33.06,33.09,309212.0,29.7374,29.8182,29.7104,29.7374,309212.0
2020-06-26 10:30:00,33.09,33.1,32.95,32.96,221648.0,29.7374,29.7463,29.6115,29.6205,221648.0
2020-06-26 10:40:00,32.97,33.01,32.85,32.88,223376.0,29.6295,29.6655,29.5217,29.5486,223376.0
2020-06-26 10:50:00,32.89,32.92,32.84,32.89,153278.0,29.5576,29.5846,29.5127,29.5576,153278.0
2020-06-26 11:00:00,32.9,33.06,32.9,33.03,229864.0,29.5666,29.7104,29.5666,29.6834,229864.0
2020-06-26 11:10:00,33.02,33.11,33.02,33.08,216622.0,29.6745,29.7553,29.6745,29.7284,216622.0
2020-06-26 11:20:00,33.09,33.1,32.96,32.99,208657.0,29.7374,29.7463,29.6205,29.6475,208657.0
2020-06-26 11:30:00,33.0,33.13,32.98,33.12,249337.0,29.6565,29.7733,29.6385,29.7643,249337.0
2020-06-26 11:40:00,33.12,33.22,33.03,33.16,346106.0,29.7643,29.8542,29.6834,29.8003,346106.0
2020-06-26 11:50:00,33.17,33.18,33.08,33.08,156233.0,29.8093,29.8182,29.7284,29.7284,156233.0
2020-06-26 12:00:00,33.09,33.13,33.02,33.06,178266.0,29.7374,29.7733,29.6745,29.7104,178266.0
2020-06-26 12:10:00,33.06,33.08,32.97,32.97,136247.0,29.7104,29.7284,29.6295,29.6295,136247.0
2020-06-26 12:20:00,32.96,33.03,32.92,32.98,163300.0,29.6205,29.6834,29.5846,29.6385,163300.0
2020-06-26 12:30:00,32.98,32.99,32.92,32.94,113653.0,29.6385,29.6475,29.5846,29.6026,113653.0
2020-06-26 12:40:00,32.93,33.01,32.89,32.97,259996.0,29.5936,29.6655,29.5576,29.6295,259996.0
2020-06-26 12:50:00,32.96,32.98,32.91,32.95,75867.0,29.6205,29.6385,29.5756,29.6115,75867.0
2020-06-26 13:00:00,32.95,33.01,32.92,32.98,78947.0,29.6115,29.6655,29.5846,29.6385,78947.0
2020-06-26 13:10:00,32.98,33.0,32.91,32.94,121483.0,29.6385,29.6565,29.5756,29.6026,121483.0
2020-06-26 13:20:00,32.95,32.96,32.9,32.91,85746.0,29.6115,29.6205,29.5666,29.5756,85746.0
2020-06-26 13:30:00,32.92,33.07,32.9,33.05,187871.0,29.5846,29.7194,29.5666,29.7014,187871.0
2020-06-26 13:40:00,33.05,33.06,32.98,33.06,123096.0,29.7014,29.7104,29.6385,29.7104,123096.0
2020-06-26 13:50:00,33.06,33.16,33.04,33.13,179723.0,29.7104,29.8003,29.6924,29.7733,179723.0
2020-06-26 14:00:00,33.13,33.13,33.02,33.03,91424.0,29.7733,29.7733,29.6745,29.6834,91424.0
2020-06-26 14:10:00,33.03,33.06,32.96,32.96,84238.0,29.6834,29.7104,29.6205,29.6205,84238.0
2020-06-26 14:20:00,32.96,33.0,32.9,32.95,135138.0,29.6205,29.6565,29.5666,29.6115,135138.0
2020-06-26 14:30:00,32.95,33.01,32.93,32.96,150748.0,29.6115,29.6655,29.5936,29.6205,150748.0
2020-06-26 14:40:00,32.96,33.0,32.88,32.91,177698.0,29.6205,29.6565,29.5486,29.5756,177698.0
2020-06-26 14:50:00,32.91,32.92,32.75,32.77,176007.0,29.5756,29.5846,29.4318,29.4498,176007.0
2020-06-26 15:00:00,32.77,32.81,32.73,32.81,181026.0,29.4498,29.4857,29.4138,29.4857,181026.0
2020-06-26 15:10:00,32.8,32.85,32.77,32.82,190511.0,29.4767,29.5217,29.4498,29.4947,190511.0
2020-06-26 15:20:00,32.82,32.83,32.73,32.75,273975.0,29.4947,29.5037,29.4138,29.4318,273975.0
2020-06-26 15:30:00,32.75,32.78,32.7,32.75,393978.0,29.4318,29.4588,29.3869,29.4318,393978.0
2020-06-26 15:40:00,32.74,32.75,32.6,32.65,820754.0,29.4228,29.4318,29.297,29.3419,820754.0
2020-06-26 15:50:00,32.63,32.74,32.55,32.65,993737.0,29.324,29.4228,29.2521,29.3419,993737.0
2020-06-29 09:30:00,32.87,33.24,32.86,33.22,614485.0,29.5397,29.8722,29.5307,29.8542,614485.0
2020-06-29 09:40:00,33.22,33.35,33.11,33.19,757672.0,29.8542,29.971,29.7553,29.8272,757672.0
2020-06-29 09:50:00,33.19,33.34,33.15,33.32,359819.0,29.8272,29.962,29.7913,29.9441,359819.0
2020-06-29 10:00:00,33.33,33.54,33.3,33.54,509339.0,29.953,30.1418,29.9261,30.1418,509339.0
2020-06-29 10:10:00,33.54,33.81,33.52,33.7,695276.0,30.1418,30.3844,30.1238,30.2856,695276.0
2020-06-29 10:20:00,33.71,33.92,33.71,33.88,570859.0,30.2945,30.4833,30.2945,30.4473,570859.0
2020-06-29 10:30:00,33.89,33.93,33.76,33.81,398428.0,30.4563,30.4923,30.3395,30.3844,398428.0
2020-06-29 10:40:00,33.81,33.9,33.79,33.87,265918.0,30.3844,30.4653,30.3664,30.4383,265918.0
2020-06-29 10:50:00,33.88,33.94,33.74,33.76,332927.0,30.4473,30.5012,30.3215,30.3395,332927.0
2020-06-29 11:00:00,33.76,33.88,33.72,33.87,228579.0,30.3395,30.4473,30.3035,30.4383,228579.0
2020-06-29 11:10:00,33.87,34.14,33.86,34.13,592317.0,30.4383,30.681,30.4293,30.672,592317.0
2020-06-29 11:20:00,34.13,34.22,34.1,34.15,290516.0,30.672,30.7529,30.645,30.69,290516.0
2020-06-29 11:30:00,34.16,34.19,34.0,34.04,230249.0,30.6989,30.7259,30.5552,30.5911,230249.0
2020-06-29 11:40:00,34.05,34.09,33.97,34.02,153063.0,30.6001,30.636,30.5282,30.5731,153063.0
2020-06-29 11:50:00,34.03,34.06,34.0,34.0,104427.0,30.5821,30.6091,30.5552,30.5552,104427.0
2020-06-29 12:00:00,33.99,34.03,33.92,33.93,102638.0,30.5462,30.5821,30.4833,30.4923,102638.0
2020-06-29 12:10:00,33.93,33.98,33.89,33.95,103866.0,30.4923,30.5372,30.4563,30.5102,103866.0
2020-06-29 12:20:00,33.96,33.97,33.87,33.88,90594.0,30.5192,30.5282,30.4383,30.4473,90594.0
2020-06-29 12:30:00,33.89,33.92,33.85,33.89,148254.0,30.4563,30.4833,30.4204,30.4563,148254.0
2020-06-29 12:40:00,33.89,33.91,33.82,33.84,76061.0,30.4563,30.4743,30.3934,30.4114,76061.0
2020-06-29 12:50:00,33.84,33.87,33.83,33.84,60229.0,30.4114,30.4383,30.4024,30.4114,60229.0
2020-06-29 13:00:00,33.84,33.98,33.84,33.91,151135.0,30.4114,30.5372,30.4114,30.4743,151135.0
2020-06-29 13:10:00,33.92,33.95,33.86,33.86,76917.0,30.4833,30.5102,30.4293,30.4293,76917.0
2020-06-29 13:20:00,33.86,33.88,33.79,33.81,124012.0,30.4293,30.4473,30.3664,30.3844,124012.0
2020-06-29 13:30:00,33.82,33.83,33.79,33.82,84857.0,30.3934,30.4024,30.3664,30.3934,84857.0
2020-06-29 13:40:00,33.83,33.87,33.77,33.85,121773.0,30.4024,30.4383,30.3485,30.4204,121773.0
2020-06-29 13:50:00,33.86,33.9,33.84,33.87,86286.0,30.4293,30.4653,30.4114,30.4383,86286.0
2020-06-29 14:00:00,33.86,33.89,33.84,33.86,69001.0,30.4293,30.4563,30.4114,30.4293,69001.0
2020-06-29 14:10:00,33.86,33.95,33.85,33.87,187044.0,30.4293,30.5102,30.4204,30.4383,187044.0
2020-06-29 14:20:00,33.87,33.87,33.78,33.82,156155.0,30.4383,30.4383,30.3575,30.3934,156155.0
2020-06-29 14:30:00,33.82,33.84,33.79,33.8,88421.0,30.3934,30.4114,30.3664,30.3754,88421.0
2020-06-29 14:40:00,33.8,33.87,33.77,33.84,173020.0,30.3754,30.4383,30.3485,30.4114,173020.0
2020-06-29 14:50:00,33.84,33.94,33.82,33.91,114550.0,30.4114,30.5012,30.3934,30.4743,114550.0
2020-06-29 15:00:00,33.91,33.93,33.87,33.91,125409.0,30.4743,30.4923,30.4383,30.4743,125409.0
2020-06-29 15:10:00,33.91,33.97,33.9,33.93,162437.0,30.4743,30.5282,30.4653,30.4923,162437.0
2020-06-29 15:20:00,33.93,33.97,33.9,33.91,193839.0,30.4923,30.5282,30.4653,30.4743,193839.0
2020-06-29 15:30:00,33.91,34.01,33.91,33.97,270600.0,30.4743,30.5641,30.4743,30.5282,270600.0
2020-06-29 15:40:00,33.98,34.02,33.92,33.95,325586.0,30.5372,30.5731,30.4833,30.5102,325586.0
2020-06-29 15:50:00,33.95,34.14,33.92,34.13,893713.0,30.5102,30.681,30.4833,30.672,893713.0
2020-06-30 09:30:00,34.36,34.43,34.0,34.05,617281.0,30.8787,30.9416,30.5552,30.6001,617281.0
2020-06-30 09:40:00,34.05,34.31,33.99,34.17,344160.0,30.6001,30.8338,30.5462,30.7079,344160.0
2020-06-30 09:50:00,34.17,34.26,33.93,33.96,239810.0,30.7079,30.7888,30.4923,30.5192,239810.0
2020-06-30 10:00:00,33.98,34.33,33.93,34.13,360931.0,30.5372,30.8517,30.4923,30.672,360931.0
2020-06-30 10:10:00,34.13,34.22,34.08,34.14,139636.0,30.672,30.7529,30.6271,30.681,139636.0
2020-06-30 10:20:00,34.14,34.27,34.07,34.07,164762.0,30.681,30.7978,30.6181,30.6181,164762.0
2020-06-30 10:30:00,34.08,34.2,34.06,34.14,113546.0,30.6271,30.7349,30.6091,30.681,113546.0
2020-06-30 10:40:00,34.14,34.22,34.07,34.08,158603.0,30.681,30.7529,30.6181,30.6271,158603.0
2020-06-30 10:50:00,34.09,34.19,34.05,34.16,235748.0,30.636,30.7259,30.6001,30.6989,235748.0
2020-06-30 11:00:00,34.15,34.15,33.97,33.97,162270.0,30.69,30.69,30.5282,30.5282,162270.0
2020-06-30 11:10:00,33.98,34.05,33.95,33.97,188204.0,30.5372,30.6001,30.5102,30.5282,188204.0
2020-06-30 11:20:00,33.96,34.1,33.88,34.05,177736.0,30.5192,30.645,30.4473,30.6001,177736.0
2020-06-30 11:30:00,34.04,34.08,33.95,33.95,171164.0,30.5911,30.6271,30.5102,30.5102,171164.0
2020-06-30 11:40:00,33.95,33.96,33.84,33.87,77773.0,30.5102,30.5192,30.4114,30.4383,77773.0
2020-06-30 11:50:00,33.88,33.95,33.86,33.91,88649.0,30.4473,30.5102,30.4293,30.4743,88649.0
2020-06-30 12:00:00,33.92,33.95,33.89,33.94,105722.0,30.4833,30.5102,30.4563,30.5012,105722.0
2020-06-30 12:10:00,33.94,34.03,33.92,33.94,103403.0,30.5012,30.5821,30.4833,30.5012,103403.0
2020-06-30 12:20:00,33.94,33.97,33.88,33.95,65860.0,30.5012,30.5282,30.4473,30.5102,65860.0
2020-06-30 12:30:00,33.95,33.95,33.85,33.89,92744.0,30.5102,30.5102,30.4204,30.4563,92744.0
2020-06-30 12:40:00,33.89,33.89,33.81,33.86,82271.0,30.4563,30.4563,30.3844,30.4293,82271.0
2020-06-30 12:50:00,33.86,33.96,33.82,33.94,83740.0,30.4293,30.5192,30.3934,30.5012,83740.0
2020-06-30 13:00:00,33.94,33.94,33.88,33.89,57999.0,30.5012,30.5012,30.4473,30.4563,57999.0
2020-06-30 13:10:00,33.9,33.93,33.87,33.93,59566.0,30.4653,30.4923,30.4383,30.4923,59566.0
2020-06-30 13:20:00,33.92,33.97,33.89,33.93,81954.0,30.4833,30.5282,30.4563,30.4923,81954.0
2020-06-30 13:30:00,33.93,34.04,33.9,34.02,72203.0,30.4923,30.5911,30.4653,30.5731,72203.0
2020-06-30 13:40:00,34.02,34.04,33.96,33.97,91629.0,30.5731,30.5911,30.5192,30.5282,91629.0
2020-06-30 13:50:00,33.97,34.0,33.96,33.96,60709.0,30.5282,30.5552,30.5192,30.5192,60709.0
2020-06-30 14:00:00,33.97,33.97,33.91,33.92,86964.0,30.5282,30.5282,30.4743,30.4833,86964.0
2020-06-30 14:10:00,33.93,33.95,33.84,33.84,86040.0,30.4923,30.5102,30.4114,30.4114,86040.0
2020-06-30 14:20:00,33.85,33.88,33.83,33.88,85407.0,30.4204,30.4473,30.4024,30.4473,85407.0
2020-06-30 14:30:00,33.87,33.96,33.86,33.95,110544.0,30.4383,30.5192,30.4293,30.5102,110544.0
2020-06-30 14:40:00,33.95,33.97,33.89,33.9,90607.0,30.5102,30.5282,30.4563,30.4653,90607.0
2020-06-30 14:50:00,33.9,33.96,33.87,33.95,107592.0,30.4653,30.5192,30.4383,30.5102,107592.0
2020-06-30 15:00:00,33.96,33.98,33.91,33.92,107280.0,30.5192,30.5372,30.4743,30.4833,107280.0
2020-06-30 15:10:00,33.92,33.93,33.83,33.83,184049.0,30.4833,30.4923,30.4024,30.4024,184049.0
2020-06-30 15:20:00,33.83,33.91,33.83,33.9,206053.0,30.4024,30.4743,30.4024,30.4653,206053.0
2020-06-30 15:30:00,33.9,33.97,33.89,33.92,254048.0,30.4653,30.5282,30.4563,30.4833,254048.0
2020-06-30 15:40:00,33.92,34.05,33.92,34.03,368930.0,30.4833,30.6001,30.4833,30.5821,368930.0
2020-06-30 15:50:00,34.04,34.16,33.84,33.85,2618619.0,30.5911,30.6989,30.4114,30.4204,2618619.0
2020-07-01 09:30:00,33.86,33.93,33.52,33.63,538778.0,30.4293,30.4923,30.1238,30.2226,538778.0
2020-07-01 09:40:00,33.63,33.66,33.42,33.48,272386.0,30.2226,30.2496,30.0339,30.0878,272386.0
2020-07-01 09:50:00,33.47,33.47,33.28,33.36,366397.0,30.0789,30.0789,29.9081,29.98,366397.0
2020-07-01 10:00:00,33.37,33.87,33.37,33.66,589403.0,29.989,30.4383,29.989,30.2496,589403.0
2020-07-01 10:10:00,33.66,33.72,33.57,33.64,211418.0,30.2496,30.3035,30.1687,30.2316,211418.0
2020-07-01 10:20:00,33.64,33.77,33.57,33.74,194469.0,30.2316,30.3485,30.1687,30.3215,194469.0
2020-07-01 10:30:00,33.73,33.86,33.7,33.84,150373.0,30.3125,30.4293,30.2856,30.4114,150373.0
2020-07-01 10:40:00,33.84,33.91,33.81,33.87,163545.0,30.4114,30.4743,30.3844,30.4383,163545.0
2020-07-01 10:50:00,33.87,33.95,33.84,33.95,231080.0,30.4383,30.5102,30.4114,30.5102,231080.0
2020-07-01 11:00:00,33.95,33.98,33.91,33.92,114778.0,30.5102,30.5372,30.4743,30.4833,114778.0
2020-07-01 11:10:00,33.92,33.95,33.88,33.9,74420.0,30.4833,30.5102,30.4473,30.4653,74420.0
2020-07-01 11:20:00,33.9,33.91,33.8,33.81,104228.0,30.4653,30.4743,30.3754,30.3844,104228.0
2020-07-01 11:30:00,33.81,33.84,33.74,33.8,83603.0,30.3844,30.4114,30.3215,30.3754,83603.0
2020-07-01 11:40:00,33.8,33.85,33.77,33.84,64433.0,30.3754,30.4204,30.3485,30.4114,64433.0
2020-07-01 11:50:00,33.84,33.9,33.81,33.88,83552.0,30.4114,30.4653,30.3844,30.4473,83552.0
2020-07-01 12:00:00,33.89,33.89,33.83,33.89,59838.0,30.4563,30.4563,30.4024,30.4563,59838.0
2020-07-01 12:10:00,33.88,33.95,33.85,33.94,118796.0,30.4473,30.5102,30.4204,30.5012,118796.0
2020-07-01 12:20:00,33.94,33.96,33.91,33.95,89381.0,30.5012,30.5192,30.4743,30.5102,89381.0
2020-07-01 12:30:00,33.95,33.95,33.9,33.94,84824.0,30.5102,30.5102,30.4653,30.5012,84824.0
2020-07-01 12:40:00,33.94,33.95,33.88,33.93,98273.0,30.5012,30.5102,30.4473,30.4923,98273.0
2020-07-01 12:50:00,33.93,33.97,33.92,33.94,110773.0,30.4923,30.5282,30.4833,30.5012,110773.0
2020-07-01 13:00:00,33.94,33.95,33.92,33.94,62850.0,30.5012,30.5102,30.4833,30.5012,62850.0
2020-07-01 13:10:00,33.94,34.05,33.93,34.05,138986.0,30.5012,30.6001,30.4923,30.6001,138986.0
2020-07-01 13:20:00,34.05,34.14,34.04,34.09,114004.0,30.6001,30.681,30.5911,30.636,114004.0
2020-07-01 13:30:00,34.09,34.09,34.05,34.07,51596.0,30.636,30.636,30.6001,30.6181,51596.0
2020-07-01 13:40:00,34.06,34.07,34.02,34.04,69800.0,30.6091,30.6181,30.5731,30.5911,69800.0
2020-07-01 13:50:00,34.03,34.04,33.98,34.02,116003.0,30.5821,30.5911,30.5372,30.5731,116003.0
2020-07-01 14:00:00,34.01,34.02,33.92,33.95,86820.0,30.5641,30.5731,30.4833,30.5102,86820.0
2020-07-01 14:10:00,33.95,33.95,33.86,33.89,102097.0,30.5102,30.5102,30.4293,30.4563,102097.0
2020-07-01 14:20:00,33.89,33.89,33.82,33.84,103093.0,30.4563,30.4563,30.3934,30.4114,103093.0
2020-07-01 14:30:00,33.83,33.85,33.74,33.74,124720.0,30.4024,30.4204,30.3215,30.3215,124720.0
2020-07-01 14:40:00,33.75,33.77,33.59,33.63,168825.0,30.3305,30.3485,30.1867,30.2226,168825.0
2020-07-01 14:50:00,33.62,33.7,33.61,33.69,88084.0,30.2137,30.2856,30.2047,30.2766,88084.0
2020-07-01 15:00:00,33.68,33.71,33.65,33.68,111572.0,30.2676,30.2945,30.2406,30.2676,111572.0
2020-07-01 15:10:00,33.68,33.71,33.65,33.67,117177.0,30.2676,30.2945,30.2406,30.2586,117177.0
2020-07-01 15:20:00,33.68,33.7,33.61,33.62,222478.0,30.2676,30.2856,30.2047,30.2137,222478.0
2020-07-01 15:30:00,33.62,33.63,33.56,33.59,285713.0,30.2137,30.2226,30.1597,30.1867,285713.0
2020-07-01 15:40:00,33.59,33.68,33.58,33.64,294068.0,30.1867,30.2676,30.1777,30.2316,294068.0
2020-07-01 15:50:00,33.65,33.7,33.5,33.57,707702.0,30.2406,30.2856,30.1058,30.1687,707702.0
2020-07-02 09:30:00,33.57,33.78,33.56,33.64,477747.0,30.1687,30.3575,30.1597,30.2316,477747.0
2020-07-02 09:40:00,33.64,33.68,33.55,33.59,340937.0,30.2316,30.2676,30.1508,30.1867,340937.0
2020-07-02 09:50:00,33.59,33.64,33.53,33.61,265050.0,30.1867,30.2316,30.1328,30.2047,265050.0
2020-07-02 10:00:00,33.61,33.69,33.56,33.57,196287.0,30.2047,30.2766,30.1597,30.1687,196287.0
2020-07-02 10:10:00,33.58,33.61,33.43,33.45,270105.0,30.1777,30.2047,30.0429,30.0609,270105.0
2020-07-02 10:20:00,33.45,33.52,33.38,33.43,214938.0,30.0609,30.1238,29.998,30.0429,214938.0
2020-07-02 10:30:00,33.43,33.65,33.38,33.63,256474.0,30.0429,30.2406,29.998,30.2226,256474.0
2020-07-02 10:40:00,33.63,33.8,33.62,33.73,276888.0,30.2226,30.3754,30.2137,30.3125,276888.0
2020-07-02 10:50:00,33.73,33.77,33.67,33.77,187759.0,30.3125,30.3485,30.2586,30.3485,187759.0
2020-07-02 11:00:00,33.77,33.9,33.76,33.83,218027.0,30.3485,30.4653,30.3395,30.4024,218027.0
2020-07-02 11:10:00,33.84,33.93,33.82,33.89,268599.0,30.4114,30.4923,30.3934,30.4563,268599.0
2020-07-02 11:20:00,33.9,33.97,33.78,33.8,201780.0,30.4653,30.5282,30.3575,30.3754,201780.0
2020-07-02 11:30:00,33.81,33.82,33.71,33.71,135830.0,30.3844,30.3934,30.2945,30.2945,135830.0
2020-07-02 11:40:00,33.71,33.73,33.62,33.72,173639.0,30.2945,30.3125,30.2137,30.3035,173639.0
2020-07-02 11:50:00,33.72,33.77,33.64,33.67,101619.0,30.3035,30.3485,30.2316,30.2586,101619.0
2020-07-02 12:00:00,33.67,33.71,33.65,33.68,110221.0,30.2586,30.2945,30.2406,30.2676,110221.0
2020-07-02 12:10:00,33.69,33.72,33.63,33.65,98915.0,30.2766,30.3035,30.2226,30.2406,98915.0
2020-07-02 12:20:00,33.65,33.69,33.62,33.67,92636.0,30.2406,30.2766,30.2137,30.2586,92636.0
2020-07-02 12:30:00,33.67,33.71,33.65,33.65,73034.0,30.2586,30.2945,30.2406,30.2406,73034.0
2020-07-02 12:40:00,33.66,33.68,33.62,33.66,72504.0,30.2496,30.2676,30.2137,30.2496,72504.0
2020-07-02 12:50:00,33.66,33.72,33.64,33.67,101785.0,30.2496,30.3035,30.2316,30.2586,101785.0
2020-07-02 13:00:00,33.68,33.69,33.64,33.68,57699.0,30.2676,30.2766,30.2316,30.2676,57699.0
2020-07-02 13:10:00,33.68,33.74,33.68,33.73,74828.0,30.2676,30.3215,30.2676,30.3125,74828.0
2020-07-02 13:20:00,33.73,33.83,33.72,33.83,123453.0,30.3125,30.4024,30.3035,30.4024,123453.0
2020-07-02 13:30:00,33.83,33.9,33.81,33.86,149171.0,30.4024,30.4653,30.3844,30.4293,149171.0
2020-07-02 13:40:00,33.87,33.93,33.85,33.93,204694.0,30.4383,30.4923,30.4204,30.4923,204694.0
2020-07-02 13:50:00,33.93,33.97,33.88,33.88,141287.0,30.4923,30.5282,30.4473,30.4473,141287.0
2020-07-02 14:00:00,33.89,33.95,33.85,33.94,67504.0,30.4563,30.5102,30.4204,30.5012,67504.0
2020-07-02 14:10:00,33.95,33.98,33.9,33.9,62244.0,30.5102,30.5372,30.4653,30.4653,62244.0
2020-07-02 14:20:00,33.91,33.93,33.87,33.87,51879.0,30.4743,30.4923,30.4383,30.4383,51879.0
2020-07-02 14:30:00,33.88,33.89,33.79,33.86,96143.0,30.4473,30.4563,30.3664,30.4293,96143.0
2020-07-02 14:40:00,33.86,33.94,33.85,33.89,83472.0,30.4293,30.5012,30.4204,30.4563,83472.0
2020-07-02 14:50:00,33.89,33.93,33.87,33.89,74715.0,30.4563,30.4923,30.4383,30.4563,74715.0
2020-07-02 15:00:00,33.89,33.91,33.83,33.86,156804.0,30.4563,30.4743,30.4024,30.4293,156804.0
2020-07-02 15:10:00,33.87,33.88,33.81,33.82,80984.0,30.4383,30.4473,30.3844,30.3934,80984.0
2020-07-02 15:20:00,33.82,33.83,33.77,33.81,178416.0,30.3934,30.4024,30.3485,30.3844,178416.0
2020-07-02 15:30:00,33.8,33.82,33.69,33.7,131588.0,30.3754,30.3934,30.2766,30.2856,131588.0
2020-07-02 15:40:00,33.7,33.71,33.59,33.6,301323.0,30.2856,30.2945,30.1867,30.1957,301323.0
2020-07-02 15:50:00,33.59,33.6,33.41,33.5,935457.0,30.1867,30.1957,30.0249,30.1058,935457.0
2020-07-06 09:30:00,33.62,33.81,33.58,33.67,352959.0,30.2137,30.3844,30.1777,30.2586,352959.0
2020-07-06 09:40:00,33.67,33.75,33.58,33.68,193977.0,30.2586,30.3305,30.1777,30.2676,193977.0
2020-07-06 09:50:00,33.68,33.74,33.61,33.73,127813.0,30.2676,30.3215,30.2047,30.3125,127813.0
2020-07-06 10:00:00,33.74,33.78,33.64,33.74,157800.0,30.3215,30.3575,30.2316,30.3215,157800.0
2020-07-06 10:10:00,33.74,33.74,33.62,33.67,127832.0,30.3215,30.3215,30.2137,30.2586,127832.0
2020-07-06 10:20:00,33.66,33.73,33.6,33.62,98557.0,30.2496,30.3125,30.1957,30.2137,98557.0
2020-07-06 10:30:00,33.61,33.66,33.56,33.56,90531.0,30.2047,30.2496,30.1597,30.1597,90531.0
2020-07-06 10:40:00,33.56,33.71,33.55,33.68,245535.0,30.1597,30.2945,30.1508,30.2676,245535.0
2020-07-06 10:50:00,33.69,33.69,33.6,33.64,130094.0,30.2766,30.2766,30.1957,30.2316,130094.0
2020-07-06 11:00:00,33.64,33.69,33.62,33.67,76242.0,30.2316,30.2766,30.2137,30.2586,76242.0
2020-07-06 11:10:00,33.66,33.67,33.57,33.6,93814.0,30.2496,30.2586,30.1687,30.1957,93814.0
2020-07-06 11:20:00,33.6,33.61,33.56,33.59,82863.0,30.1957,30.2047,30.1597,30.1867,82863.0
2020-07-06 11:30:00,33.59,33.63,33.56,33.59,77896.0,30.1867,30.2226,30.1597,30.1867,77896.0
2020-07-06 11:40:00,33.59,33.66,33.57,33.63,123800.0,30.1867,30.2496,30.1687,30.2226,123800.0
2020-07-06 11:50:00,33.63,33.79,33.62,33.77,146644.0,30.2226,30.3664,30.2137,30.3485,146644.0
2020-07-06 12:00:00,33.78,33.82,33.71,33.73,123853.0,30.3575,30.3934,30.2945,30.3125,123853.0
2020-07-06 12:10:00,33.72,33.75,33.66,33.73,117903.0,30.3035,30.3305,30.2496,30.3125,117903.0
2020-07-06 12:20:00,33.73,33.74,33.65,33.66,67434.0,30.3125,30.3215,30.2406,30.2496,67434.0
2020-07-06 12:30:00,33.66,33.69,33.6,33.63,95778.0,30.2496,30.2766,30.1957,30.2226,95778.0
2020-07-06 12:40:00,33.62,33.65,33.59,33.61,63194.0,30.2137,30.2406,30.1867,30.2047,63194.0
2020-07-06 12:50:00,33.61,33.67,33.6,33.63,86860.0,30.2047,30.2586,30.1957,30.2226,86860.0
2020-07-06 13:00:00,33.64,33.71,33.63,33.69,115423.0,30.2316,30.2945,30.2226,30.2766,115423.0
2020-07-06 13:10:00,33.69,33.71,33.65,33.66,81320.0,30.2766,30.2945,30.2406,30.2496,81320.0
2020-07-06 13:20:00,33.66,33.74,33.65,33.73,65163.0,30.2496,30.3215,30.2406,30.3125,65163.0
2020-07-06 13:30:00,33.73,33.75,33.67,33.69,69438.0,30.3125,30.3305,30.2586,30.2766,69438.0
2020-07-06 13:40:00,33.69,33.73,33.69,33.69,47273.0,30.2766,30.3125,30.2766,30.2766,47273.0
2020-07-06 13:50:00,33.69,33.72,33.66,33.68,74077.0,30.2766,30.3035,30.2496,30.2676,74077.0
2020-07-06 14:00:00,33.69,33.69,33.6,33.62,77640.0,30.2766,30.2766,30.1957,30.2137,77640.0
2020-07-06 14:10:00,33.62,33.64,33.57,33.59,83301.0,30.2137,30.2316,30.1687,30.1867,83301.0
2020-07-06 14:20:00,33.59,33.64,33.57,33.61,69952.0,30.1867,30.2316,30.1687,30.2047,69952.0
2020-07-06 14:30:00,33.61,33.64,33.56,33.57,97859.0,30.2047,30.2316,30.1597,30.1687,97859.0
2020-07-06 14:40:00,33.57,33.62,33.57,33.61,79003.0,30.1687,30.2137,30.1687,30.2047,79003.0
2020-07-06 14:50:00,33.61,33.61,33.56,33.58,66624.0,30.2047,30.2047,30.1597,30.1777,66624.0
2020-07-06 15:00:00,33.57,33.6,33.54,33.55,90671.0,30.1687,30.1957,30.1418,30.1508,90671.0
2020-07-06 15:10:00,33.55,33.56,33.5,33.54,106116.0,30.1508,30.1597,30.1058,30.1418,106116.0
2020-07-06 15:20:00,33.54,33.63,33.52,33.55,151144.0,30.1418,30.2226,30.1238,30.1508,151144.0
2020-07-06 15:30:00,33.55,33.61,33.53,33.58,126202.0,30.1508,30.2047,30.1328,30.1777,126202.0
2020-07-06 15:40:00,33.58,33.67,33.56,33.65,216798.0,30.1777,30.2586,30.1597,30.2406,216798.0
2020-07-06 15:50:00,33.68,33.74,33.61,33.73,1131042.0,30.2676,30.3215,30.2047,30.3125,1131042.0
2020-07-07 09:30:00,33.65,33.87,33.59,33.61,300967.0,30.2406,30.4383,30.1867,30.2047,300967.0
2020-07-07 09:40:00,33.61,33.72,33.58,33.63,215213.0,30.2047,30.3035,30.1777,30.2226,215213.0
2020-07-07 09:50:00,33.63,33.75,33.61,33.7,186989.0,30.2226,30.3305,30.2047,30.2856,186989.0
2020-07-07 10:00:00,33.69,33.79,33.64,33.72,151763.0,30.2766,30.3664,30.2316,30.3035,151763.0
2020-07-07 10:10:00,33.72,33.82,33.69,33.79,144113.0,30.3035,30.3934,30.2766,30.3664,144113.0
2020-07-07 10:20:00,33.79,33.86,33.75,33.83,163208.0,30.3664,30.4293,30.3305,30.4024,163208.0
2020-07-07 10:30:00,33.82,33.89,33.82,33.85,139683.0,30.3934,30.4563,30.3934,30.4204,139683.0
2020-07-07 10:40:00,33.86,33.88,33.79,33.81,138624.0,30.4293,30.4473,30.3664,30.3844,138624.0
2020-07-07 10:50:00,33.8,33.86,33.79,33.82,139521.0,30.3754,30.4293,30.3664,30.3934,139521.0
2020-07-07 11:00:00,33.82,33.88,33.76,33.84,110316.0,30.3934,30.4473,30.3395,30.4114,110316.0
2020-07-07 11:10:00,33.84,33.88,33.83,33.86,117690.0,30.4114,30.4473,30.4024,30.4293,117690.0
2020-07-07 11:20:00,33.85,33.93,33.85,33.88,122915.0,30.4204,30.4923,30.4204,30.4473,122915.0
2020-07-07 11:30:00,33.88,33.94,33.84,33.93,161543.0,30.4473,30.5012,30.4114,30.4923,161543.0
2020-07-07 11:40:00,33.93,34.1,33.92,34.03,244584.0,30.4923,30.645,30.4833,30.5821,244584.0
2020-07-07 11:50:00,34.02,34.11,33.97,34.02,214240.0,30.5731,30.654,30.5282,30.5731,214240.0
2020-07-07 12:00:00,34.02,34.09,33.89,33.93,269896.0,30.5731,30.636,30.4563,30.4923,269896.0
2020-07-07 12:10:00,33.93,33.93,33.82,33.84,242495.0,30.4923,30.4923,30.3934,30.4114,242495.0
2020-07-07 12:20:00,33.84,33.85,33.67,33.68,267498.0,30.4114,30.4204,30.2586,30.2676,267498.0
2020-07-07 12:30:00,33.67,33.83,33.63,33.75,405078.0,30.2586,30.4024,30.2226,30.3305,405078.0
2020-07-07 12:40:00,33.75,33.82,33.71,33.72,105126.0,30.3305,30.3934,30.2945,30.3035,105126.0
2020-07-07 12:50:00,33.73,33.81,33.71,33.79,120323.0,30.3125,30.3844,30.2945,30.3664,120323.0
2020-07-07 13:00:00,33.79,33.8,33.74,33.77,168335.0,30.3664,30.3754,30.3215,30.3485,168335.0
2020-07-07 13:10:00,33.78,33.91,33.77,33.84,186939.0,30.3575,30.4743,30.3485,30.4114,186939.0
2020-07-07 13:20:00,33.84,33.85,33.76,33.79,246081.0,30.4114,30.4204,30.3395,30.3664,246081.0
2020-07-07 13:30:00,33.79,33.81,33.71,33.75,196533.0,30.3664,30.3844,30.2945,30.3305,196533.0
2020-07-07 13:40:00,33.75,33.75,33.66,33.68,212064.0,30.3305,30.3305,30.2496,30.2676,212064.0
2020-07-07 13:50:00,33.68,33.76,33.66,33.74,175893.0,30.2676,30.3395,30.2496,30.3215,175893.0
2020-07-07 14:00:00,33.75,33.88,33.74,33.81,148920.0,30.3305,30.4473,30.3215,30.3844,148920.0
2020-07-07 14:10:00,33.81,33.82,33.73,33.75,134601.0,30.3844,30.3934,30.3125,30.3305,134601.0
2020-07-07 14:20:00,33.76,33.77,33.71,33.72,116338.0,30.3395,30.3485,30.2945,30.3035,116338.0
2020-07-07 14:30:00,33.73,33.73,33.65,33.67,164770.0,30.3125,30.3125,30.2406,30.2586,164770.0
2020-07-07 14:40:00,33.66,33.67,33.6,33.64,197650.0,30.2496,30.2586,30.1957,30.2316,197650.0
2020-07-07 14:50:00,33.64,33.66,33.58,33.66,249198.0,30.2316,30.2496,30.1777,30.2496,249198.0
2020-07-07 15:00:00,33.66,33.67,33.58,33.61,455198.0,30.2496,30.2586,30.1777,30.2047,455198.0
2020-07-07 15:10:00,33.62,33.69,33.61,33.69,176556.0,30.2137,30.2766,30.2047,30.2766,176556.0
2020-07-07 15:20:00,33.69,33.69,33.63,33.64,246045.0,30.2766,30.2766,30.2226,30.2316,246045.0
2020-07-07 15:30:00,33.64,33.67,33.57,33.62,368438.0,30.2316,30.2586,30.1687,30.2137,368438.0
2020-07-07 15:40:00,33.62,33.66,33.55,33.56,316581.0,30.2137,30.2496,30.1508,30.1597,316581.0
2020-07-07 15:50:00,33.56,33.68,33.46,33.68,1453049.0,30.1597,30.2676,30.0699,30.2676,1453049.0
2020-07-08 09:30:00,33.63,33.75,33.07,33.16,464789.0,30.2226,30.3305,29.7194,29.8003,464789.0
2020-07-08 09:40:00,33.16,33.36,33.1,33.34,223660.0,29.8003,29.98,29.7463,29.962,223660.0
2020-07-08 09:50:00,33.34,33.45,33.14,33.25,271905.0,29.962,30.0609,29.7823,29.8811,271905.0
2020-07-08 10:00:00,33.25,33.47,33.25,33.44,153562.0,29.8811,30.0789,29.8811,30.0519,153562.0
2020-07-08 10:10:00,33.45,33.5,33.35,33.38,246129.0,30.0609,30.1058,29.971,29.998,246129.0
2020-07-08 10:20:00,33.38,33.43,33.35,33.41,117503.0,29.998,30.0429,29.971,30.0249,117503.0
2020-07-08 10:30:00,33.41,33.43,33.23,33.3,117853.0,30.0249,30.0429,29.8632,29.9261,117853.0
2020-07-08 10:40:00,33.29,33.32,33.17,33.26,191104.0,29.9171,29.9441,29.8093,29.8901,191104.0
2020-07-08 10:50:00,33.25,33.3,33.2,33.3,118715.0,29.8811,29.9261,29.8362,29.9261,118715.0
2020-07-08 11:00:00,33.3,33.3,33.02,33.08,239586.0,29.9261,29.9261,29.6745,29.7284,239586.0
2020-07-08 11:10:00,33.08,33.23,33.05,33.22,113179.0,29.7284,29.8632,29.7014,29.8542,113179.0
2020-07-08 11:20:00,33.23,33.25,33.16,33.19,135500.0,29.8632,29.8811,29.8003,29.8272,135500.0
2020-07-08 11:30:00,33.19,33.27,33.17,33.23,105203.0,29.8272,29.8991,29.8093,29.8632,105203.0
2020-07-08 11:40:00,33.23,33.23,33.15,33.18,57396.0,29.8632,29.8632,29.7913,29.8182,57396.0
2020-07-08 11:50:00,33.18,33.2,33.01,33.03,112214.0,29.8182,29.8362,29.6655,29.6834,112214.0
2020-07-08 12:00:00,33.02,33.07,32.89,32.9,181901.0,29.6745,29.7194,29.5576,29.5666,181901.0
2020-07-08 12:10:00,32.91,32.92,32.78,32.81,274068.0,29.5756,29.5846,29.4588,29.4857,274068.0
2020-07-08 12:20:00,32.81,32.83,32.76,32.82,159598.0,29.4857,29.5037,29.4408,29.4947,159598.0
2020-07-08 12:30:00,32.82,32.85,32.68,32.7,260733.0,29.4947,29.5217,29.3689,29.3869,260733.0
2020-07-08 12:40:00,32.7,32.75,32.65,32.73,143124.0,29.3869,29.4318,29.3419,29.4138,143124.0
2020-07-08 12:50:00,32.73,32.76,32.69,32.71,146044.0,29.4138,29.4408,29.3779,29.3959,146044.0
2020-07-08 13:00:00,32.71,32.72,32.63,32.64,94712.0,29.3959,29.4048,29.324,29.333,94712.0
2020-07-08 13:10:00,32.65,32.68,32.58,32.61,185118.0,29.3419,29.3689,29.279,29.306,185118.0
2020-07-08 13:20:00,32.6,32.63,32.55,32.6,129852.0,29.297,29.324,29.2521,29.297,129852.0
2020-07-08 13:30:00,32.59,32.67,32.59,32.63,162575.0,29.288,29.3599,29.288,29.324,162575.0
2020-07-08 13:40:00,32.63,32.65,32.59,32.62,102540.0,29.324,29.3419,29.288,29.315,102540.0
2020-07-08 13:50:00,32.62,32.62,32.46,32.48,195394.0,29.315,29.315,29.1712,29.1892,195394.0
2020-07-08 14:00:00,32.49,32.56,32.47,32.48,164228.0,29.1982,29.2611,29.1802,29.1892,164228.0
2020-07-08 14:10:00,32.47,32.53,32.4,32.44,255505.0,29.1802,29.2341,29.1173,29.1532,255505.0
2020-07-08 14:20:00,32.44,32.47,32.41,32.47,174783.0,29.1532,29.1802,29.1263,29.1802,174783.0
2020-07-08 14:30:00,32.47,32.54,32.46,32.48,216606.0,29.1802,29.2431,29.1712,29.1892,216606.0
2020-07-08 14:40:00,32.48,32.49,32.37,32.41,173768.0,29.1892,29.1982,29.0903,29.1263,173768.0
2020-07-08 14:50:00,32.41,32.49,32.41,32.44,156063.0,29.1263,29.1982,29.1263,29.1532,156063.0
2020-07-08 15:00:00,32.44,32.46,32.4,32.43,132533.0,29.1532,29.1712,29.1173,29.1442,132533.0
2020-07-08 15:10:00,32.43,32.51,32.42,32.44,143750.0,29.1442,29.2161,29.1352,29.1532,143750.0
2020-07-08 15:20:00,32.44,32.44,32.32,32.33,422444.0,29.1532,29.1532,29.0454,29.0544,422444.0
2020-07-08 15:30:00,32.33,32.4,32.32,32.38,249844.0,29.0544,29.1173,29.0454,29.0993,249844.0
2020-07-08 15:40:00,32.38,32.52,32.36,32.43,393979.0,29.0993,29.2251,29.0813,29.1442,393979.0
2020-07-08 15:50:00,32.44,32.49,32.41,32.42,741060.0,29.1532,29.1982,29.1263,29.1352,741060.0
2020-07-09 09:30:00,32.38,32.89,32.36,32.79,629609.0,29.0993,29.5576,29.0813,29.4678,629609.0
2020-07-09 09:40:00,32.79,33.08,32.76,33.05,333807.0,29.4678,29.7284,29.4408,29.7014,333807.0
2020-07-09 09:50:00,33.05,33.05,32.92,32.93,249520.0,29.7014,29.7014,29.5846,29.5936,249520.0
2020-07-09 10:00:00,32.92,32.92,32.81,32.83,156824.0,29.5846,29.5846,29.4857,29.5037,156824.0
2020-07-09 10:10:00,32.83,32.92,32.62,32.67,190195.0,29.5037,29.5846,29.315,29.3599,190195.0
2020-07-09 10:20:00,32.67,32.8,32.61,32.65,164007.0,29.3599,29.4767,29.306,29.3419,164007.0
2020-07-09 10:30:00,32.65,32.68,32.56,32.57,87581.0,29.3419,29.3689,29.2611,29.27,87581.0
2020-07-09 10:40:00,32.58,32.6,32.48,32.55,127096.0,29.279,29.297,29.1892,29.2521,127096.0
2020-07-09 10:50:00,32.55,32.64,32.53,32.55,110985.0,29.2521,29.333,29.2341,29.2521,110985.0
2020-07-09 11:00:00,32.55,32.62,32.47,32.61,123276.0,29.2521,29.315,29.1802,29.306,123276.0
2020-07-09 11:10:00,32.6,32.64,32.44,32.47,129535.0,29.297,29.333,29.1532,29.1802,129535.0
2020-07-09 11:20:00,32.47,32.55,32.44,32.48,84699.0,29.1802,29.2521,29.1532,29.1892,84699.0
2020-07-09 11:30:00,32.49,32.59,32.44,32.55,117995.0,29.1982,29.288,29.1532,29.2521,117995.0
2020-07-09 11:40:00,32.54,32.55,32.41,32.47,95153.0,29.2431,29.2521,29.1263,29.1802,95153.0
2020-07-09 11:50:00,32.47,32.57,32.43,32.55,118055.0,29.1802,29.27,29.1442,29.2521,118055.0
2020-07-09 12:00:00,32.55,32.65,32.54,32.62,92622.0,29.2521,29.3419,29.2431,29.315,92622.0
2020-07-09 12:10:00,32.61,32.66,32.6,32.62,73906.0,29.306,29.3509,29.297,29.315,73906.0
2020-07-09 12:20:00,32.62,32.67,32.59,32.66,79154.0,29.315,29.3599,29.288,29.3509,79154.0
2020-07-09 12:30:00,32.65,32.7,32.63,32.7,91582.0,29.3419,29.3869,29.324,29.3869,91582.0
2020-07-09 12:40:00,32.7,32.81,32.69,32.79,117827.0,29.3869,29.4857,29.3779,29.4678,117827.0
2020-07-09 12:50:00,32.79,32.8,32.71,32.79,93036.0,29.4678,29.4767,29.3959,29.4678,93036.0
2020-07-09 13:00:00,32.78,32.81,32.73,32.75,95891.0,29.4588,29.4857,29.4138,29.4318,95891.0
2020-07-09 13:10:00,32.75,32.81,32.75,32.77,76500.0,29.4318,29.4857,29.4318,29.4498,76500.0
2020-07-09 13:20:00,32.77,32.78,32.66,32.68,76243.0,29.4498,29.4588,29.3509,29.3689,76243.0
2020-07-09 13:30:00,32.68,32.75,32.65,32.74,112666.0,29.3689,29.4318,29.3419,29.4228,112666.0
2020-07-09 13:40:00,32.73,32.74,32.65,32.69,68777.0,29.4138,29.4228,29.3419,29.3779,68777.0
2020-07-09 13:50:00,32.7,32.78,32.69,32.77,81675.0,29.3869,29.4588,29.3779,29.4498,81675.0
2020-07-09 14:00:00,32.76,32.84,32.75,32.82,77262.0,29.4408,29.5127,29.4318,29.4947,77262.0
2020-07-09 14:10:00,32.83,32.83,32.76,32.79,59846.0,29.5037,29.5037,29.4408,29.4678,59846.0
2020-07-09 14:20:00,32.78,32.81,32.76,32.77,132711.0,29.4588,29.4857,29.4408,29.4498,132711.0
2020-07-09 14:30:00,32.78,32.87,32.76,32.86,78623.0,29.4588,29.5397,29.4408,29.5307,78623.0
2020-07-09 14:40:00,32.86,32.93,32.85,32.89,113480.0,29.5307,29.5936,29.5217,29.5576,113480.0
2020-07-09 14:50:00,32.89,32.93,32.87,32.91,102770.0,29.5576,29.5936,29.5397,29.5756,102770.0
2020-07-09 15:00:00,32.92,32.98,32.92,32.96,114784.0,29.5846,29.6385,29.5846,29.6205,114784.0
2020-07-09 15:10:00,32.95,32.97,32.89,32.92,108296.0,29.6115,29.6295,29.5576,29.5846,108296.0
2020-07-09 15:20:00,32.91,32.92,32.82,32.83,113664.0,29.5756,29.5846,29.4947,29.5037,113664.0
2020-07-09 15:30:00,32.83,32.84,32.71,32.71,256368.0,29.5037,29.5127,29.3959,29.3959,256368.0
2020-07-09 15:40:00,32.72,32.83,32.69,32.79,267175.0,29.4048,29.5037,29.3779,29.4678,267175.0
2020-07-09 15:50:00,32.78,32.78,32.67,32.75,564152.0,29.4588,29.4588,29.3599,29.4318,564152.0
2020-07-10 09:30:00,32.76,33.1,32.74,33.09,453856.0,29.4408,29.7463,29.4228,29.7374,453856.0
2020-07-10 09:40:00,33.09,33.12,32.92,32.94,275594.0,29.7374,29.7643,29.5846,29.6026,275594.0
2020-07-10 09:50:00,32.94,33.08,32.89,33.07,171451.0,29.6026,29.7284,29.5576,29.7194,171451.0
2020-07-10 10:00:00,33.06,33.1,32.92,33.09,156599.0,29.7104,29.7463,29.5846,29.7374,156599.0
2020-07-10 10:10:00,33.09,33.37,33.09,33.34,451102.0,29.7374,29.989,29.7374,29.962,451102.0
2020-07-10 10:20:00,33.33,33.47,33.29,33.41,325877.0,29.953,30.0789,29.9171,30.0249,325877.0
2020-07-10 10:30:00,33.4,33.4,33.22,33.25,216958.0,30.016,30.016,29.8542,29.8811,216958.0
2020-07-10 10:40:00,33.25,33.28,33.11,33.2,205610.0,29.8811,29.9081,29.7553,29.8362,205610.0
2020-07-10 10:50:00,33.2,33.29,33.16,33.18,113377.0,29.8362,29.9171,29.8003,29.8182,113377.0
2020-07-10 11:00:00,33.18,33.31,33.14,33.16,192807.0,29.8182,29.9351,29.7823,29.8003,192807.0
2020-07-10 11:10:00,33.16,33.25,33.13,33.23,76152.0,29.8003,29.8811,29.7733,29.8632,76152.0
2020-07-10 11:20:00,33.23,33.27,33.13,33.26,131927.0,29.8632,29.8991,29.7733,29.8901,131927.0
2020-07-10 11:30:00,33.26,33.46,33.25,33.45,192420.0,29.8901,30.0699,29.8811,30.0609,192420.0
2020-07-10 11:40:00,33.45,33.58,33.37,33.55,450420.0,30.0609,30.1777,29.989,30.1508,450420.0
2020-07-10 11:50:00,33.55,33.59,33.37,33.38,229620.0,30.1508,30.1867,29.989,29.998,229620.0
2020-07-10 12:00:00,33.39,33.43,33.34,33.35,82152.0,30.007,30.0429,29.962,29.971,82152.0
2020-07-10 12:10:00,33.36,33.37,33.32,33.33,81309.0,29.98,29.989,29.9441,29.953,81309.0
2020-07-10 12:20:00,33.33,33.35,33.27,33.3,75892.0,29.953,29.971,29.8991,29.9261,75892.0
2020-07-10 12:30:00,33.3,33.36,33.28,33.32,92293.0,29.9261,29.98,29.9081,29.9441,92293.0
2020-07-10 12:40:00,33.32,33.38,33.3,33.37,62978.0,29.9441,29.998,29.9261,29.989,62978.0
2020-07-10 12:50:00,33.38,33.39,33.3,33.3,50905.0,29.998,30.007,29.9261,29.9261,50905.0
2020-07-10 13:00:00,33.3,33.32,33.27,33.32,57580.0,29.9261,29.9441,29.8991,29.9441,57580.0
2020-07-10 13:10:00,33.32,33.38,33.31,33.36,77648.0,29.9441,29.998,29.9351,29.98,77648.0
2020-07-10 13:20:00,33.36,33.45,33.35,33.45,75333.0,29.98,30.0609,29.971,30.0609,75333.0
2020-07-10 13:30:00,33.44,33.53,33.4,33.52,147983.0,30.0519,30.1328,30.016,30.1238,147983.0
2020-07-10 13:40:00,33.51,33.6,33.5,33.59,141858.0,30.1148,30.1957,30.1058,30.1867,141858.0
2020-07-10 13:50:00,33.58,33.66,33.49,33.52,135675.0,30.1777,30.2496,30.0968,30.1238,135675.0
2020-07-10 14:00:00,33.52,33.55,33.48,33.53,70467.0,30.1238,30.1508,30.0878,30.1328,70467.0
2020-07-10 14:10:00,33.53,33.54,33.47,33.5,70141.0,30.1328,30.1418,30.0789,30.1058,70141.0
2020-07-10 14:20:00,33.49,33.51,33.4,33.41,81973.0,30.0968,30.1148,30.016,30.0249,81973.0
2020-07-10 14:30:00,33.41,33.48,33.41,33.48,79683.0,30.0249,30.0878,30.0249,30.0878,79683.0
2020-07-10 14:40:00,33.48,33.52,33.46,33.5,130109.0,30.0878,30.1238,30.0699,30.1058,130109.0
2020-07-10 14:50:00,33.5,33.6,33.49,33.59,124736.0,30.1058,30.1957,30.0968,30.1867,124736.0
2020-07-10 15:00:00,33.59,33.63,33.54,33.62,165542.0,30.1867,30.2226,30.1418,30.2137,165542.0
2020-07-10 15:10:00,33.62,33.66,33.6,33.66,196588.0,30.2137,30.2496,30.1957,30.2496,196588.0
2020-07-10 15:20:00,33.65,33.73,33.65,33.73,293809.0,30.2406,30.3125,30.2406,30.3125,293809.0
2020-07-10 15:30:00,33.73,33.83,33.71,33.72,534101.0,30.3125,30.4024,30.2945,30.3035,534101.0
2020-07-10 15:40:00,33.72,33.74,33.35,33.43,896713.0,30.3035,30.3215,29.971,30.0429,896713.0
2020-07-10 15:50:00,33.43,33.44,33.25,33.43,1168576.0,30.0429,30.0519,29.8811,30.0429,1168576.0
2020-07-13 09:30:00,33.44,33.47,33.06,33.17,299628.0,30.0519,30.0789,29.7104,29.8093,299628.0
2020-07-13 09:40:00,33.17,33.19,33.03,33.06,298336.0,29.8093,29.8272,29.6834,29.7104,298336.0
2020-07-13 09:50:00,33.07,33.22,32.96,33.21,191797.0,29.7194,29.8542,29.6205,29.8452,191797.0
2020-07-13 10:00:00,33.21,33.31,33.17,33.26,168287.0,29.8452,29.9351,29.8093,29.8901,168287.0
2020-07-13 10:10:00,33.25,33.35,33.2,33.23,152893.0,29.8811,29.971,29.8362,29.8632,152893.0
2020-07-13 10:20:00,33.23,33.34,33.22,33.3,146782.0,29.8632,29.962,29.8542,29.9261,146782.0
2020-07-13 10:30:00,33.3,33.42,33.29,33.34,160791.0,29.9261,30.0339,29.9171,29.962,160791.0
2020-07-13 10:40:00,33.33,33.4,33.32,33.39,79610.0,29.953,30.016,29.9441,30.007,79610.0
2020-07-13 10:50:00,33.4,33.42,33.26,33.36,115275.0,30.016,30.0339,29.8901,29.98,115275.0
2020-07-13 11:00:00,33.36,33.44,33.35,33.42,119785.0,29.98,30.0519,29.971,30.0339,119785.0
2020-07-13 11:10:00,33.43,33.47,33.41,33.47,66794.0,30.0429,30.0789,30.0249,30.0789,66794.0
2020-07-13 11:20:00,33.47,33.52,33.44,33.51,104523.0,30.0789,30.1238,30.0519,30.1148,104523.0
2020-07-13 11:30:00,33.51,33.56,33.46,33.48,116155.0,30.1148,30.1597,30.0699,30.0878,116155.0
2020-07-13 11:40:00,33.48,33.53,33.47,33.52,130240.0,30.0878,30.1328,30.0789,30.1238,130240.0
2020-07-13 11:50:00,33.52,33.53,33.48,33.5,86898.0,30.1238,30.1328,30.0878,30.1058,86898.0
2020-07-13 12:00:00,33.5,33.53,33.45,33.47,75977.0,30.1058,30.1328,30.0609,30.0789,75977.0
2020-07-13 12:10:00,33.47,33.49,33.34,33.36,86865.0,30.0789,30.0968,29.962,29.98,86865.0
2020-07-13 12:20:00,33.37,33.38,33.34,33.36,64682.0,29.989,29.998,29.962,29.98,64682.0
2020-07-13 12:30:00,33.36,33.39,33.29,33.3,121104.0,29.98,30.007,29.9171,29.9261,121104.0
2020-07-13 12:40:00,33.3,33.34,33.28,33.32,94063.0,29.9261,29.962,29.9081,29.9441,94063.0
2020-07-13 12:50:00,33.33,33.37,33.31,33.35,73825.0,29.953,29.989,29.9351,29.971,73825.0
2020-07-13 13:00:00,33.35,33.37,33.31,33.32,56011.0,29.971,29.989,29.9351,29.9441,56011.0
2020-07-13 13:10:00,33.32,33.34,33.28,33.3,89481.0,29.9441,29.962,29.9081,29.9261,89481.0
2020-07-13 13:20:00,33.29,33.37,33.26,33.36,83238.0,29.9171,29.989,29.8901,29.98,83238.0
2020-07-13 13:30:00,33.36,33.5,33.35,33.5,175713.0,29.98,30.1058,29.971,30.1058,175713.0
2020-07-13 13:40:00,33.5,33.5,33.46,33.48,182461.0,30.1058,30.1058,30.0699,30.0878,182461.0
2020-07-13 13:50:00,33.48,33.6,33.48,33.55,179429.0,30.0878,30.1957,30.0878,30.1508,179429.0
2020-07-13 14:00:00,33.55,33.57,33.45,33.47,119327.0,30.1508,30.1687,30.0609,30.0789,119327.0
2020-07-13 14:10:00,33.48,33.49,33.38,33.38,75835.0,30.0878,30.0968,29.998,29.998,75835.0
2020-07-13 14:20:00,33.38,33.45,33.35,33.45,423617.0,29.998,30.0609,29.971,30.0609,423617.0
2020-07-13 14:30:00,33.45,33.49,33.39,33.4,154032.0,30.0609,30.0968,30.007,30.016,154032.0
2020-07-13 14:40:00,33.4,33.46,33.38,33.45,104235.0,30.016,30.0699,29.998,30.0609,104235.0
2020-07-13 14:50:00,33.44,33.5,33.42,33.48,111784.0,30.0519,30.1058,30.0339,30.0878,111784.0
2020-07-13 15:00:00,33.48,33.5,33.44,33.48,106492.0,30.0878,30.1058,30.0519,30.0878,106492.0
2020-07-13 15:10:00,33.48,33.54,33.47,33.51,189664.0,30.0878,30.1418,30.0789,30.1148,189664.0
2020-07-13 15:20:00,33.51,33.54,33.45,33.45,149737.0,30.1148,30.1418,30.0609,30.0609,149737.0
2020-07-13 15:30:00,33.45,33.46,33.24,33.26,272573.0,30.0609,30.0699,29.8722,29.8901,272573.0
2020-07-13 15:40:00,33.26,33.31,33.17,33.18,292102.0,29.8901,29.9351,29.8093,29.8182,292102.0
2020-07-13 15:50:00,33.17,33.32,33.14,33.29,658526.0,29.8093,29.9441,29.7823,29.9171,658526.0
2020-07-14 09:30:00,33.33,33.52,33.31,33.44,436519.0,29.953,30.1238,29.9351,30.0519,436519.0
2020-07-14 09:40:00,33.45,33.71,33.44,33.64,264009.0,30.0609,30.2945,30.0519,30.2316,264009.0
2020-07-14 09:50:00,33.64,33.71,33.6,33.64,218522.0,30.2316,30.2945,30.1957,30.2316,218522.0
2020-07-14 10:00:00,33.64,33.73,33.52,33.59,393970.0,30.2316,30.3125,30.1238,30.1867,393970.0
2020-07-14 10:10:00,33.58,33.72,33.55,33.7,309345.0,30.1777,30.3035,30.1508,30.2856,309345.0
2020-07-14 10:20:00,33.7,33.79,33.68,33.79,189833.0,30.2856,30.3664,30.2676,30.3664,189833.0
2020-07-14 10:30:00,33.78,33.91,33.76,33.91,316286.0,30.3575,30.4743,30.3395,30.4743,316286.0
2020-07-14 10:40:00,33.91,33.99,33.9,33.94,235333.0,30.4743,30.5462,30.4653,30.5012,235333.0
2020-07-14 10:50:00,33.94,34.05,33.87,33.89,282668.0,30.5012,30.6001,30.4383,30.4563,282668.0
2020-07-14 11:00:00,33.89,33.92,33.84,33.91,103417.0,30.4563,30.4833,30.4114,30.4743,103417.0
2020-07-14 11:10:00,33.91,33.99,33.85,33.95,93298.0,30.4743,30.5462,30.4204,30.5102,93298.0
2020-07-14 11:20:00,33.95,33.95,33.87,33.93,137245.0,30.5102,30.5102,30.4383,30.4923,137245.0
2020-07-14 11:30:00,33.93,34.07,33.93,33.99,175004.0,30.4923,30.6181,30.4923,30.5462,175004.0
2020-07-14 11:40:00,33.99,34.07,33.92,33.95,139357.0,30.5462,30.6181,30.4833,30.5102,139357.0
2020-07-14 11:50:00,33.95,33.95,33.84,33.84,130181.0,30.5102,30.5102,30.4114,30.4114,130181.0
2020-07-14 12:00:00,33.84,33.9,33.83,33.84,79213.0,30.4114,30.4653,30.4024,30.4114,79213.0
2020-07-14 12:10:00,33.84,33.99,33.84,33.99,107214.0,30.4114,30.5462,30.4114,30.5462,107214.0
2020-07-14 12:20:00,33.99,34.06,33.98,34.04,92118.0,30.5462,30.6091,30.5372,30.5911,92118.0
2020-07-14 12:30:00,34.03,34.06,33.98,34.05,97206.0,30.5821,30.6091,30.5372,30.6001,97206.0
2020-07-14 12:40:00,34.05,34.06,33.99,34.04,72515.0,30.6001,30.6091,30.5462,30.5911,72515.0
2020-07-14 12:50:00,34.03,34.04,33.98,33.99,92594.0,30.5821,30.5911,30.5372,30.5462,92594.0
2020-07-14 13:00:00,33.99,34.01,33.91,33.91,103974.0,30.5462,30.5641,30.4743,30.4743,103974.0
2020-07-14 13:10:00,33.91,34.02,33.91,33.97,51545.0,30.4743,30.5731,30.4743,30.5282,51545.0
2020-07-14 13:20:00,33.97,34.03,33.97,34.0,69222.0,30.5282,30.5821,30.5282,30.5552,69222.0
2020-07-14 13:30:00,34.0,34.1,33.99,34.09,112792.0,30.5552,30.645,30.5462,30.636,112792.0
2020-07-14 13:40:00,34.09,34.14,34.05,34.06,94244.0,30.636,30.681,30.6001,30.6091,94244.0
2020-07-14 13:50:00,34.05,34.06,33.89,33.93,104542.0,30.6001,30.6091,30.4563,30.4923,104542.0
2020-07-14 14:00:00,33.93,34.08,33.9,34.06,132118.0,30.4923,30.6271,30.4653,30.6091,132118.0
2020-07-14 14:10:00,34.06,34.12,34.05,34.11,73123.0,30.6091,30.663,30.6001,30.654,73123.0
2020-07-14 14:20:00,34.11,34.14,34.1,34.13,115162.0,30.654,30.681,30.645,30.672,115162.0
2020-07-14 14:30:00,34.13,34.19,34.13,34.15,118482.0,30.672,30.7259,30.672,30.69,118482.0
2020-07-14 14:40:00,34.15,34.21,34.14,34.19,148009.0,30.69,30.7439,30.681,30.7259,148009.0
2020-07-14 14:50:00,34.19,34.25,34.18,34.23,156750.0,30.7259,30.7798,30.7169,30.7619,156750.0
2020-07-14 15:00:00,34.23,34.24,34.06,34.08,207268.0,30.7619,30.7708,30.6091,30.6271,207268.0
2020-07-14 15:10:00,34.08,34.12,33.96,33.98,224424.0,30.6271,30.663,30.5192,30.5372,224424.0
2020-07-14 15:20:00,33.99,34.07,33.98,34.05,209975.0,30.5462,30.6181,30.5372,30.6001,209975.0
2020-07-14 15:30:00,34.05,34.05,33.96,33.98,436894.0,30.6001,30.6001,30.5192,30.5372,436894.0
2020-07-14 15:40:00,33.97,34.18,33.95,34.17,406841.0,30.5282,30.7169,30.5102,30.7079,406841.0
2020-07-14 15:50:00,34.17,34.25,34.15,34.24,748873.0,30.7079,30.7798,30.69,30.7708,748873.0
2020-07-15 09:30:00,33.69,33.81,33.35,33.53,678534.0,30.2766,30.3844,29.971,30.1328,678534.0
2020-07-15 09:40:00,33.53,33.59,33.43,33.54,387884.0,30.1328,30.1867,30.0429,30.1418,387884.0
2020-07-15 09:50:00,33.55,33.57,33.38,33.41,372137.0,30.1508,30.1687,29.998,30.0249,372137.0
2020-07-15 10:00:00,33.41,33.47,33.32,33.45,280368.0,30.0249,30.0789,29.9441,30.0609,280368.0
2020-07-15 10:10:00,33.45,33.51,33.42,33.45,323546.0,30.0609,30.1148,30.0339,30.0609,323546.0
2020-07-15 10:20:00,33.45,33.59,33.42,33.59,156068.0,30.0609,30.1867,30.0339,30.1867,156068.0
2020-07-15 10:30:00,33.59,33.65,33.53,33.59,170317.0,30.1867,30.2406,30.1328,30.1867,170317.0
2020-07-15 10:40:00,33.59,33.72,33.56,33.66,196901.0,30.1867,30.3035,30.1597,30.2496,196901.0
2020-07-15 10:50:00,33.65,33.66,33.55,33.6,96565.0,30.2406,30.2496,30.1508,30.1957,96565.0
2020-07-15 11:00:00,33.6,33.74,33.58,33.68,164737.0,30.1957,30.3215,30.1777,30.2676,164737.0
2020-07-15 11:10:00,33.69,33.79,33.68,33.77,149362.0,30.2766,30.3664,30.2676,30.3485,149362.0
2020-07-15 11:20:00,33.78,33.87,33.75,33.8,123799.0,30.3575,30.4383,30.3305,30.3754,123799.0
2020-07-15 11:30:00,33.8,33.81,33.69,33.7,175110.0,30.3754,30.3844,30.2766,30.2856,175110.0
2020-07-15 11:40:00,33.7,33.74,33.64,33.7,111621.0,30.2856,30.3215,30.2316,30.2856,111621.0
2020-07-15 11:50:00,33.7,33.75,33.6,33.6,140149.0,30.2856,30.3305,30.1957,30.1957,140149.0
2020-07-15 12:00:00,33.61,33.71,33.58,33.7,92860.0,30.2047,30.2945,30.1777,30.2856,92860.0
2020-07-15 12:10:00,33.69,33.79,33.64,33.79,90089.0,30.2766,30.3664,30.2316,30.3664,90089.0
2020-07-15 12:20:00,33.79,33.8,33.74,33.76,74057.0,30.3664,30.3754,30.3215,30.3395,74057.0
2020-07-15 12:30:00,33.76,33.8,33.74,33.77,90952.0,30.3395,30.3754,30.3215,30.3485,90952.0
2020-07-15 12:40:00,33.77,33.86,33.77,33.86,80714.0,30.3485,30.4293,30.3485,30.4293,80714.0
2020-07-15 12:50:00,33.85,33.92,33.82,33.91,131510.0,30.4204,30.4833,30.3934,30.4743,131510.0
2020-07-15 13:00:00,33.91,33.99,33.9,33.97,143478.0,30.4743,30.5462,30.4653,30.5282,143478.0
2020-07-15 13:10:00,33.97,34.01,33.91,34.0,183995.0,30.5282,30.5641,30.4743,30.5552,183995.0
2020-07-15 13:20:00,34.0,34.01,33.95,33.98,107519.0,30.5552,30.5641,30.5102,30.5372,107519.0
2020-07-15 13:30:00,33.98,34.01,33.94,33.95,95535.0,30.5372,30.5641,30.5012,30.5102,95535.0
2020-07-15 13:40:00,33.95,34.0,33.94,33.95,57921.0,30.5102,30.5552,30.5012,30.5102,57921.0
2020-07-15 13:50:00,33.95,33.96,33.82,33.84,97016.0,30.5102,30.5192,30.3934,30.4114,97016.0
2020-07-15 14:00:00,33.83,33.85,33.73,33.73,155996.0,30.4024,30.4204,30.3125,30.3125,155996.0
2020-07-15 14:10:00,33.73,33.75,33.67,33.72,116997.0,30.3125,30.3305,30.2586,30.3035,116997.0
2020-07-15 14:20:00,33.72,33.72,33.64,33.71,122660.0,30.3035,30.3035,30.2316,30.2945,122660.0
2020-07-15 14:30:00,33.71,33.74,33.65,33.69,141128.0,30.2945,30.3215,30.2406,30.2766,141128.0
2020-07-15 14:40:00,33.69,33.7,33.57,33.57,127912.0,30.2766,30.2856,30.1687,30.1687,127912.0
2020-07-15 14:50:00,33.57,33.61,33.51,33.53,160942.0,30.1687,30.2047,30.1148,30.1328,160942.0
2020-07-15 15:00:00,33.53,33.61,33.52,33.61,129311.0,30.1328,30.2047,30.1238,30.2047,129311.0
2020-07-15 15:10:00,33.61,33.67,33.58,33.63,232696.0,30.2047,30.2586,30.1777,30.2226,232696.0
2020-07-15 15:20:00,33.63,33.71,33.61,33.68,147385.0,30.2226,30.2945,30.2047,30.2676,147385.0
2020-07-15 15:30:00,33.69,33.73,33.68,33.71,184431.0,30.2766,30.3125,30.2676,30.2945,184431.0
2020-07-15 15:40:00,33.72,33.86,33.69,33.86,265748.0,30.3035,30.4293,30.2766,30.4293,265748.0
2020-07-15 15:50:00,33.86,33.88,33.7,33.77,681075.0,30.4293,30.4473,30.2856,30.3485,681075.0
2020-07-16 09:30:00,33.9,34.2,33.81,34.02,511086.0,30.4653,30.7349,30.3844,30.5731,511086.0
2020-07-16 09:40:00,34.04,34.13,34.01,34.12,249016.0,30.5911,30.672,30.5641,30.663,249016.0
2020-07-16 09:50:00,34.12,34.21,34.07,34.11,177487.0,30.663,30.7439,30.6181,30.654,177487.0
2020-07-16 10:00:00,34.12,34.31,34.08,34.26,288337.0,30.663,30.8338,30.6271,30.7888,288337.0
2020-07-16 10:10:00,34.27,34.28,34.1,34.13,111132.0,30.7978,30.8068,30.645,30.672,111132.0
2020-07-16 10:20:00,34.13,34.19,34.09,34.19,103904.0,30.672,30.7259,30.636,30.7259,103904.0
2020-07-16 10:30:00,34.19,34.3,34.16,34.27,147707.0,30.7259,30.8248,30.6989,30.7978,147707.0
2020-07-16 10:40:00,34.27,34.28,34.16,34.24,127592.0,30.7978,30.8068,30.6989,30.7708,127592.0
2020-07-16 10:50:00,34.23,34.24,34.15,34.16,85286.0,30.7619,30.7708,30.69,30.6989,85286.0
2020-07-16 11:00:00,34.15,34.18,34.09,34.14,101852.0,30.69,30.7169,30.636,30.681,101852.0
2020-07-16 11:10:00,34.15,34.18,34.11,34.12,87538.0,30.69,30.7169,30.654,30.663,87538.0
2020-07-16 11:20:00,34.12,34.12,33.96,33.97,95150.0,30.663,30.663,30.5192,30.5282,95150.0
2020-07-16 11:30:00,33.97,33.98,33.85,33.91,110010.0,30.5282,30.5372,30.4204,30.4743,110010.0
2020-07-16 11:40:00,33.91,33.92,33.86,33.88,68463.0,30.4743,30.4833,30.4293,30.4473,68463.0
2020-07-16 11:50:00,33.87,33.9,33.86,33.87,69447.0,30.4383,30.4653,30.4293,30.4383,69447.0
2020-07-16 12:00:00,33.87,33.93,33.86,33.93,66234.0,30.4383,30.4923,30.4293,30.4923,66234.0
2020-07-16 12:10:00,33.92,33.94,33.89,33.91,71811.0,30.4833,30.5012,30.4563,30.4743,71811.0
2020-07-16 12:20:00,33.91,33.93,33.89,33.92,68576.0,30.4743,30.4923,30.4563,30.4833,68576.0
2020-07-16 12:30:00,33.93,33.97,33.91,33.95,95120.0,30.4923,30.5282,30.4743,30.5102,95120.0
2020-07-16 12:40:00,33.95,33.97,33.93,33.95,62272.0,30.5102,30.5282,30.4923,30.5102,62272.0
2020-07-16 12:50:00,33.95,33.96,33.9,33.91,56506.0,30.5102,30.5192,30.4653,30.4743,56506.0
2020-07-16 13:00:00,33.91,33.92,33.88,33.89,63155.0,30.4743,30.4833,30.4473,30.4563,63155.0
2020-07-16 13:10:00,33.89,33.91,33.87,33.88,56200.0,30.4563,30.4743,30.4383,30.4473,56200.0
2020-07-16 13:20:00,33.88,33.9,33.85,33.9,440472.0,30.4473,30.4653,30.4204,30.4653,440472.0
2020-07-16 13:30:00,33.9,33.91,33.81,33.84,131186.0,30.4653,30.4743,30.3844,30.4114,131186.0
2020-07-16 13:40:00,33.84,33.84,33.78,33.8,111480.0,30.4114,30.4114,30.3575,30.3754,111480.0
2020-07-16 13:50:00,33.8,33.83,33.78,33.8,121538.0,30.3754,30.4024,30.3575,30.3754,121538.0
2020-07-16 14:00:00,33.8,33.87,33.79,33.87,95505.0,30.3754,30.4383,30.3664,30.4383,95505.0
2020-07-16 14:10:00,33.87,33.87,33.8,33.8,61765.0,30.4383,30.4383,30.3754,30.3754,61765.0
2020-07-16 14:20:00,33.8,33.81,33.73,33.73,78694.0,30.3754,30.3844,30.3125,30.3125,78694.0
2020-07-16 14:30:00,33.73,33.77,33.71,33.73,187828.0,30.3125,30.3485,30.2945,30.3125,187828.0
2020-07-16 14:40:00,33.73,33.75,33.69,33.69,99540.0,30.3125,30.3305,30.2766,30.2766,99540.0
2020-07-16 14:50:00,33.69,33.73,33.65,33.66,103817.0,30.2766,30.3125,30.2406,30.2496,103817.0
2020-07-16 15:00:00,33.66,33.7,33.65,33.66,102894.0,30.2496,30.2856,30.2406,30.2496,102894.0
2020-07-16 15:10:00,33.66,33.72,33.64,33.7,131319.0,30.2496,30.3035,30.2316,30.2856,131319.0
2020-07-16 15:20:00,33.7,33.7,33.64,33.66,213391.0,30.2856,30.2856,30.2316,30.2496,213391.0
2020-07-16 15:30:00,33.66,33.76,33.65,33.76,182177.0,30.2496,30.3395,30.2406,30.3395,182177.0
2020-07-16 15:40:00,33.76,33.77,33.71,33.76,199192.0,30.3395,30.3485,30.2945,30.3395,199192.0
2020-07-16 15:50:00,33.76,33.79,33.68,33.73,742403.0,30.3395,30.3664,30.2676,30.3125,742403.0
2020-07-17 09:30:00,33.85,34.03,33.78,33.99,475928.0,30.4204,30.5821,30.3575,30.5462,475928.0
2020-07-17 09:40:00,33.99,34.09,33.94,33.98,154352.0,30.5462,30.636,30.5012,30.5372,154352.0
2020-07-17 09:50:00,33.98,34.06,33.96,34.02,203093.0,30.5372,30.6091,30.5192,30.5731,203093.0
2020-07-17 10:00:00,34.02,34.1,33.98,34.03,129053.0,30.5731,30.645,30.5372,30.5821,129053.0
2020-07-17 10:10:00,34.02,34.08,33.97,33.98,104361.0,30.5731,30.6271,30.5282,30.5372,104361.0
2020-07-17 10:20:00,33.98,34.05,33.94,34.03,105926.0,30.5372,30.6001,30.5012,30.5821,105926.0
2020-07-17 10:30:00,34.03,34.03,33.96,33.99,95442.0,30.5821,30.5821,30.5192,30.5462,95442.0
2020-07-17 10:40:00,33.99,34.01,33.93,33.93,152051.0,30.5462,30.5641,30.4923,30.4923,152051.0
2020-07-17 10:50:00,33.94,34.03,33.94,33.98,77772.0,30.5012,30.5821,30.5012,30.5372,77772.0
2020-07-17 11:00:00,33.98,34.13,33.98,34.1,126299.0,30.5372,30.672,30.5372,30.645,126299.0
2020-07-17 11:10:00,34.1,34.15,34.07,34.15,109701.0,30.645,30.69,30.6181,30.69,109701.0
2020-07-17 11:20:00,34.15,34.18,34.13,34.16,131117.0,30.69,30.7169,30.672,30.6989,131117.0
2020-07-17 11:30:00,34.16,34.17,34.09,34.1,64410.0,30.6989,30.7079,30.636,30.645,64410.0
2020-07-17 11:40:00,34.11,34.12,34.08,34.11,85464.0,30.654,30.663,30.6271,30.654,85464.0
2020-07-17 11:50:00,34.11,34.18,34.07,34.14,111536.0,30.654,30.7169,30.6181,30.681,111536.0
2020-07-17 12:00:00,34.15,34.16,34.03,34.05,86967.0,30.69,30.6989,30.5821,30.6001,86967.0
2020-07-17 12:10:00,34.06,34.06,33.95,33.96,95100.0,30.6091,30.6091,30.5102,30.5192,95100.0
2020-07-17 12:20:00,33.97,34.05,33.96,34.01,76351.0,30.5282,30.6001,30.5192,30.5641,76351.0
2020-07-17 12:30:00,34.01,34.03,33.97,33.98,39699.0,30.5641,30.5821,30.5282,30.5372,39699.0
2020-07-17 12:40:00,33.98,34.03,33.96,34.02,39225.0,30.5372,30.5821,30.5192,30.5731,39225.0
2020-07-17 12:50:00,34.03,34.05,34.01,34.01,33358.0,30.5821,30.6001,30.5641,30.5641,33358.0
2020-07-17 13:00:00,34.01,34.02,33.99,34.01,31619.0,30.5641,30.5731,30.5462,30.5641,31619.0
2020-07-17 13:10:00,34.01,34.02,33.94,33.97,59363.0,30.5641,30.5731,30.5012,30.5282,59363.0
2020-07-17 13:20:00,33.97,34.02,33.96,33.98,41200.0,30.5282,30.5731,30.5192,30.5372,41200.0
2020-07-17 13:30:00,33.99,34.0,33.94,33.96,48559.0,30.5462,30.5552,30.5012,30.5192,48559.0
2020-07-17 13:40:00,33.96,34.0,33.95,33.99,63277.0,30.5192,30.5552,30.5102,30.5462,63277.0
2020-07-17 13:50:00,33.99,34.0,33.9,33.91,100155.0,30.5462,30.5552,30.4653,30.4743,100155.0
2020-07-17 14:00:00,33.91,33.95,33.89,33.95,70173.0,30.4743,30.5102,30.4563,30.5102,70173.0
2020-07-17 14:10:00,33.95,34.03,33.94,34.02,82558.0,30.5102,30.5821,30.5012,30.5731,82558.0
2020-07-17 14:20:00,34.02,34.09,33.99,34.07,110973.0,30.5731,30.636,30.5462,30.6181,110973.0
2020-07-17 14:30:00,34.07,34.07,33.97,34.01,119218.0,30.6181,30.6181,30.5282,30.5641,119218.0
2020-07-17 14:40:00,34.01,34.01,33.93,33.94,64054.0,30.5641,30.5641,30.4923,30.5012,64054.0
2020-07-17 14:50:00,33.94,33.95,33.89,33.89,111872.0,30.5012,30.5102,30.4563,30.4563,111872.0
2020-07-17 15:00:00,33.9,33.9,33.85,33.86,105790.0,30.4653,30.4653,30.4204,30.4293,105790.0
2020-07-17 15:10:00,33.86,33.93,33.85,33.92,89839.0,30.4293,30.4923,30.4204,30.4833,89839.0
2020-07-17 15:20:00,33.92,33.92,33.88,33.89,86927.0,30.4833,30.4833,30.4473,30.4563,86927.0
2020-07-17 15:30:00,33.89,33.93,33.86,33.87,108719.0,30.4563,30.4923,30.4293,30.4383,108719.0
2020-07-17 15:40:00,33.87,33.9,33.85,33.9,268549.0,30.4383,30.4653,30.4204,30.4653,268549.0
2020-07-17 15:50:00,33.9,33.91,33.82,33.85,854286.0,30.4653,30.4743,30.3934,30.4204,854286.0
2020-07-20 09:30:00,33.8,34.04,33.8,33.83,414958.0,30.3754,30.5911,30.3754,30.4024,414958.0
2020-07-20 09:40:00,33.84,33.91,33.69,33.74,176703.0,30.4114,30.4743,30.2766,30.3215,176703.0
2020-07-20 09:50:00,33.74,33.8,33.65,33.66,215962.0,30.3215,30.3754,30.2406,30.2496,215962.0
2020-07-20 10:00:00,33.66,33.78,33.61,33.64,129973.0,30.2496,30.3575,30.2047,30.2316,129973.0
2020-07-20 10:10:00,33.64,33.83,33.64,33.81,105731.0,30.2316,30.4024,30.2316,30.3844,105731.0
2020-07-20 10:20:00,33.81,33.85,33.77,33.79,80209.0,30.3844,30.4204,30.3485,30.3664,80209.0
2020-07-20 10:30:00,33.79,33.8,33.75,33.76,76880.0,30.3664,30.3754,30.3305,30.3395,76880.0
2020-07-20 10:40:00,33.75,33.84,33.73,33.83,103312.0,30.3305,30.4114,30.3125,30.4024,103312.0
2020-07-20 10:50:00,33.83,33.84,33.73,33.76,73967.0,30.4024,30.4114,30.3125,30.3395,73967.0
2020-07-20 11:00:00,33.76,33.81,33.74,33.75,89182.0,30.3395,30.3844,30.3215,30.3305,89182.0
2020-07-20 11:10:00,33.74,33.77,33.72,33.75,105231.0,30.3215,30.3485,30.3035,30.3305,105231.0
2020-07-20 11:20:00,33.75,33.8,33.74,33.8,82575.0,30.3305,30.3754,30.3215,30.3754,82575.0
2020-07-20 11:30:00,33.79,33.82,33.74,33.82,80926.0,30.3664,30.3934,30.3215,30.3934,80926.0
2020-07-20 11:40:00,33.82,33.83,33.77,33.8,63643.0,30.3934,30.4024,30.3485,30.3754,63643.0
2020-07-20 11:50:00,33.81,33.88,33.81,33.84,78951.0,30.3844,30.4473,30.3844,30.4114,78951.0
2020-07-20 12:00:00,33.84,33.89,33.83,33.89,47034.0,30.4114,30.4563,30.4024,30.4563,47034.0
2020-07-20 12:10:00,33.89,33.93,33.89,33.89,54894.0,30.4563,30.4923,30.4563,30.4563,54894.0
2020-07-20 12:20:00,33.89,33.91,33.87,33.9,51348.0,30.4563,30.4743,30.4383,30.4653,51348.0
2020-07-20 12:30:00,33.9,33.95,33.89,33.95,66005.0,30.4653,30.5102,30.4563,30.5102,66005.0
2020-07-20 12:40:00,33.94,33.99,33.93,33.96,91362.0,30.5012,30.5462,30.4923,30.5192,91362.0
2020-07-20 12:50:00,33.96,33.96,33.89,33.9,76780.0,30.5192,30.5192,30.4563,30.4653,76780.0
2020-07-20 13:00:00,33.9,33.92,33.86,33.9,66287.0,30.4653,30.4833,30.4293,30.4653,66287.0
2020-07-20 13:10:00,33.9,33.93,33.88,33.91,98953.0,30.4653,30.4923,30.4473,30.4743,98953.0
2020-07-20 13:20:00,33.91,33.96,33.91,33.95,79698.0,30.4743,30.5192,30.4743,30.5102,79698.0
2020-07-20 13:30:00,33.95,33.96,33.9,33.91,75068.0,30.5102,30.5192,30.4653,30.4743,75068.0
2020-07-20 13:40:00,33.92,34.0,33.91,34.0,122107.0,30.4833,30.5552,30.4743,30.5552,122107.0
2020-07-20 13:50:00,34.0,34.04,33.97,34.03,92167.0,30.5552,30.5911,30.5282,30.5821,92167.0
2020-07-20 14:00:00,34.02,34.03,33.97,33.98,87761.0,30.5731,30.5821,30.5282,30.5372,87761.0
2020-07-20 14:10:00,33.98,34.05,33.97,34.05,88074.0,30.5372,30.6001,30.5282,30.6001,88074.0
2020-07-20 14:20:00,34.05,34.06,34.0,34.02,84140.0,30.6001,30.6091,30.5552,30.5731,84140.0
2020-07-20 14:30:00,34.02,34.03,34.0,34.01,65207.0,30.5731,30.5821,30.5552,30.5641,65207.0
2020-07-20 14:40:00,34.01,34.01,33.91,33.94,89654.0,30.5641,30.5641,30.4743,30.5012,89654.0
2020-07-20 14:50:00,33.94,33.97,33.92,33.97,63495.0,30.5012,30.5282,30.4833,30.5282,63495.0
2020-07-20 15:00:00,33.97,33.99,33.9,33.9,91829.0,30.5282,30.5462,30.4653,30.4653,91829.0
2020-07-20 15:10:00,33.9,33.96,33.9,33.95,74728.0,30.4653,30.5192,30.4653,30.5102,74728.0
2020-07-20 15:20:00,33.95,33.95,33.93,33.95,103016.0,30.5102,30.5102,30.4923,30.5102,103016.0
2020-07-20 15:30:00,33.95,34.0,33.94,33.98,147830.0,30.5102,30.5552,30.5012,30.5372,147830.0
2020-07-20 15:40:00,33.99,34.12,33.99,34.09,449713.0,30.5462,30.663,30.5462,30.636,449713.0
2020-07-20 15:50:00,34.08,34.16,34.02,34.15,1236270.0,30.6271,30.6989,30.5731,30.69,1236270.0
2020-07-21 09:30:00,34.36,35.58,34.33,35.51,1757593.0,30.8787,31.9751,30.8517,31.9122,1757593.0
2020-07-21 09:40:00,35.5,35.57,35.2,35.21,635362.0,31.9032,31.9661,31.6336,31.6426,635362.0
2020-07-21 09:50:00,35.22,35.26,35.13,35.16,407064.0,31.6516,31.6875,31.5707,31.5976,407064.0
2020-07-21 10:00:00,35.17,35.21,34.9,34.91,414783.0,31.6066,31.6426,31.364,31.373,414783.0
2020-07-21 10:10:00,34.91,35.03,34.9,34.96,291080.0,31.373,31.4808,31.364,31.4179,291080.0
2020-07-21 10:20:00,34.96,35.0,34.77,34.8,220949.0,31.4179,31.4538,31.2471,31.2741,220949.0
2020-07-21 10:30:00,34.79,34.92,34.78,34.86,298495.0,31.2651,31.3819,31.2561,31.328,298495.0
2020-07-21 10:40:00,34.86,34.97,34.85,34.92,181874.0,31.328,31.4269,31.319,31.3819,181874.0
2020-07-21 10:50:00,34.91,35.05,34.91,35.0,210131.0,31.373,31.4988,31.373,31.4538,210131.0
2020-07-21 11:00:00,35.0,35.0,34.86,34.87,231599.0,31.4538,31.4538,31.328,31.337,231599.0
2020-07-21 11:10:00,34.86,34.95,34.83,34.84,195503.0,31.328,31.4089,31.3011,31.3101,195503.0
2020-07-21 11:20:00,34.84,34.88,34.81,34.87,176255.0,31.3101,31.346,31.2831,31.337,176255.0
2020-07-21 11:30:00,34.87,34.87,34.8,34.82,97416.0,31.337,31.337,31.2741,31.2921,97416.0
2020-07-21 11:40:00,34.83,34.84,34.71,34.73,195911.0,31.3011,31.3101,31.1932,31.2112,195911.0
2020-07-21 11:50:00,34.72,34.79,34.7,34.75,156898.0,31.2022,31.2651,31.1842,31.2292,156898.0
2020-07-21 12:00:00,34.75,34.78,34.72,34.77,125637.0,31.2292,31.2561,31.2022,31.2471,125637.0
2020-07-21 12:10:00,34.77,34.77,34.69,34.75,153952.0,31.2471,31.2471,31.1752,31.2292,153952.0
2020-07-21 12:20:00,34.75,34.88,34.74,34.84,162120.0,31.2292,31.346,31.2202,31.3101,162120.0
2020-07-21 12:30:00,34.84,34.84,34.74,34.81,132967.0,31.3101,31.3101,31.2202,31.2831,132967.0
2020-07-21 12:40:00,34.8,34.82,34.71,34.76,170473.0,31.2741,31.2921,31.1932,31.2382,170473.0
2020-07-21 12:50:00,34.77,34.77,34.71,34.72,111804.0,31.2471,31.2471,31.1932,31.2022,111804.0
2020-07-21 13:00:00,34.72,34.75,34.64,34.73,190244.0,31.2022,31.2292,31.1303,31.2112,190244.0
2020-07-21 13:10:00,34.73,34.75,34.61,34.61,181933.0,31.2112,31.2292,31.1034,31.1034,181933.0
2020-07-21 13:20:00,34.62,34.65,34.58,34.61,66144.0,31.1123,31.1393,31.0764,31.1034,66144.0
2020-07-21 13:30:00,34.6,34.77,34.6,34.76,167210.0,31.0944,31.2471,31.0944,31.2382,167210.0
2020-07-21 13:40:00,34.75,34.85,34.74,34.83,101580.0,31.2292,31.319,31.2202,31.3011,101580.0
2020-07-21 13:50:00,34.83,34.87,34.81,34.81,68114.0,31.3011,31.337,31.2831,31.2831,68114.0
2020-07-21 14:00:00,34.81,34.86,34.8,34.84,99227.0,31.2831,31.328,31.2741,31.3101,99227.0
2020-07-21 14:10:00,34.84,34.98,34.83,34.89,268659.0,31.3101,31.4359,31.3011,31.355,268659.0
2020-07-21 14:20:00,34.89,34.94,34.84,34.94,103945.0,31.355,31.3999,31.3101,31.3999,103945.0
2020-07-21 14:30:00,34.94,34.98,34.92,34.93,171570.0,31.3999,31.4359,31.3819,31.3909,171570.0
2020-07-21 14:40:00,34.92,34.95,34.88,34.89,309578.0,31.3819,31.4089,31.346,31.355,309578.0
2020-07-21 14:50:00,34.88,34.93,34.87,34.89,196389.0,31.346,31.3909,31.337,31.355,196389.0
2020-07-21 15:00:00,34.9,34.95,34.87,34.93,124316.0,31.364,31.4089,31.337,31.3909,124316.0
2020-07-21 15:10:00,34.93,34.94,34.84,34.87,201140.0,31.3909,31.3999,31.3101,31.337,201140.0
2020-07-21 15:20:00,34.87,34.88,34.78,34.8,251847.0,31.337,31.346,31.2561,31.2741,251847.0
2020-07-21 15:30:00,34.8,34.8,34.69,34.71,271870.0,31.2741,31.2741,31.1752,31.1932,271870.0
2020-07-21 15:40:00,34.71,34.78,34.69,34.73,322503.0,31.1932,31.2561,31.1752,31.2112,322503.0
2020-07-21 15:50:00,34.72,34.8,34.68,34.8,715629.0,31.2022,31.2741,31.1663,31.2741,715629.0
2020-07-22 09:30:00,34.9,35.11,34.78,34.88,423788.0,31.364,31.5527,31.2561,31.346,423788.0
2020-07-22 09:40:00,34.87,35.06,34.78,34.81,198888.0,31.337,31.5078,31.2561,31.2831,198888.0
2020-07-22 09:50:00,34.82,34.88,34.76,34.77,119399.0,31.2921,31.346,31.2382,31.2471,119399.0
2020-07-22 10:00:00,34.77,34.83,34.67,34.77,140106.0,31.2471,31.3011,31.1573,31.2471,140106.0
2020-07-22 10:10:00,34.77,34.88,34.75,34.84,66528.0,31.2471,31.346,31.2292,31.3101,66528.0
2020-07-22 10:20:00,34.84,34.94,34.82,34.85,102780.0,31.3101,31.3999,31.2921,31.319,102780.0
2020-07-22 10:30:00,34.85,34.89,34.8,34.83,83799.0,31.319,31.355,31.2741,31.3011,83799.0
2020-07-22 10:40:00,34.83,34.84,34.65,34.68,307900.0,31.3011,31.3101,31.1393,31.1663,307900.0
2020-07-22 10:50:00,34.67,34.68,34.58,34.66,147143.0,31.1573,31.1663,31.0764,31.1483,147143.0
2020-07-22 11:00:00,34.66,34.68,34.61,34.64,69607.0,31.1483,31.1663,31.1034,31.1303,69607.0
2020-07-22 11:10:00,34.65,34.71,34.64,34.7,108859.0,31.1393,31.1932,31.1303,31.1842,108859.0
2020-07-22 11:20:00,34.7,34.76,34.68,34.75,104656.0,31.1842,31.2382,31.1663,31.2292,104656.0
2020-07-22 11:30:00,34.75,34.81,34.72,34.81,54002.0,31.2292,31.2831,31.2022,31.2831,54002.0
2020-07-22 11:40:00,34.82,34.85,34.8,34.84,50257.0,31.2921,31.319,31.2741,31.3101,50257.0
2020-07-22 11:50:00,34.84,34.89,34.82,34.89,48432.0,31.3101,31.355,31.2921,31.355,48432.0
2020-07-22 12:00:00,34.89,34.96,34.88,34.94,68474.0,31.355,31.4179,31.346,31.3999,68474.0
2020-07-22 12:10:00,34.95,35.02,34.92,34.98,134963.0,31.4089,31.4718,31.3819,31.4359,134963.0
2020-07-22 12:20:00,34.97,35.01,34.94,34.98,71516.0,31.4269,31.4628,31.3999,31.4359,71516.0
2020-07-22 12:30:00,34.98,35.0,34.97,34.98,71929.0,31.4359,31.4538,31.4269,31.4359,71929.0
2020-07-22 12:40:00,34.97,35.01,34.94,34.98,96391.0,31.4269,31.4628,31.3999,31.4359,96391.0
2020-07-22 12:50:00,34.99,35.01,34.95,35.01,107486.0,31.4449,31.4628,31.4089,31.4628,107486.0
2020-07-22 13:00:00,35.01,35.08,34.97,35.01,101524.0,31.4628,31.5257,31.4269,31.4628,101524.0
2020-07-22 13:10:00,35.0,35.1,35.0,35.1,103789.0,31.4538,31.5437,31.4538,31.5437,103789.0
2020-07-22 13:20:00,35.09,35.14,35.08,35.13,104660.0,31.5347,31.5797,31.5257,31.5707,104660.0
2020-07-22 13:30:00,35.13,35.14,35.09,35.13,55571.0,31.5707,31.5797,31.5347,31.5707,55571.0
2020-07-22 13:40:00,35.13,35.16,35.06,35.09,70207.0,31.5707,31.5976,31.5078,31.5347,70207.0
2020-07-22 13:50:00,35.1,35.11,35.05,35.08,78955.0,31.5437,31.5527,31.4988,31.5257,78955.0
2020-07-22 14:00:00,35.08,35.11,35.06,35.07,68663.0,31.5257,31.5527,31.5078,31.5167,68663.0
2020-07-22 14:10:00,35.07,35.08,35.03,35.04,57519.0,31.5167,31.5257,31.4808,31.4898,57519.0
2020-07-22 14:20:00,35.04,35.05,35.0,35.02,69981.0,31.4898,31.4988,31.4538,31.4718,69981.0
2020-07-22 14:30:00,35.02,35.12,35.02,35.12,72946.0,31.4718,31.5617,31.4718,31.5617,72946.0
2020-07-22 14:40:00,35.12,35.16,35.11,35.16,75523.0,31.5617,31.5976,31.5527,31.5976,75523.0
2020-07-22 14:50:00,35.16,35.16,35.08,35.13,118330.0,31.5976,31.5976,31.5257,31.5707,118330.0
2020-07-22 15:00:00,35.13,35.14,35.05,35.08,162349.0,31.5707,31.5797,31.4988,31.5257,162349.0
2020-07-22 15:10:00,35.08,35.15,35.07,35.09,174257.0,31.5257,31.5886,31.5167,31.5347,174257.0
2020-07-22 15:20:00,35.09,35.11,35.04,35.05,204415.0,31.5347,31.5527,31.4898,31.4988,204415.0
2020-07-22 15:30:00,35.05,35.11,35.04,35.08,162302.0,31.4988,31.5527,31.4898,31.5257,162302.0
2020-07-22 15:40:00,35.08,35.16,35.06,35.15,182042.0,31.5257,31.5976,31.5078,31.5886,182042.0
2020-07-22 15:50:00,35.15,35.16,35.06,35.16,649958.0,31.5886,31.5976,31.5078,31.5976,649958.0
2020-07-23 09:30:00,35.24,35.31,35.02,35.3,324929.0,31.6695,31.7324,31.4718,31.7234,324929.0
2020-07-23 09:40:00,35.3,35.39,35.16,35.16,249090.0,31.7234,31.8043,31.5976,31.5976,249090.0
2020-07-23 09:50:00,35.16,35.21,35.07,35.12,108784.0,31.5976,31.6426,31.5167,31.5617,108784.0
2020-07-23 10:00:00,35.12,35.25,35.1,35.25,94669.0,31.5617,31.6785,31.5437,31.6785,94669.0
2020-07-23 10:10:00,35.25,35.3,35.09,35.1,200833.0,31.6785,31.7234,31.5347,31.5437,200833.0
2020-07-23 10:20:00,35.1,35.16,35.06,35.14,72391.0,31.5437,31.5976,31.5078,31.5797,72391.0
2020-07-23 10:30:00,35.15,35.15,35.1,35.12,39563.0,31.5886,31.5886,31.5437,31.5617,39563.0
2020-07-23 10:40:00,35.12,35.14,35.07,35.11,97211.0,31.5617,31.5797,31.5167,31.5527,97211.0
2020-07-23 10:50:00,35.1,35.12,34.98,35.02,86197.0,31.5437,31.5617,31.4359,31.4718,86197.0
2020-07-23 11:00:00,35.02,35.14,35.01,35.11,64279.0,31.4718,31.5797,31.4628,31.5527,64279.0
2020-07-23 11:10:00,35.12,35.15,35.04,35.06,71748.0,31.5617,31.5886,31.4898,31.5078,71748.0
2020-07-23 11:20:00,35.06,35.1,35.04,35.05,45881.0,31.5078,31.5437,31.4898,31.4988,45881.0
2020-07-23 11:30:00,35.06,35.2,35.03,35.19,102416.0,31.5078,31.6336,31.4808,31.6246,102416.0
2020-07-23 11:40:00,35.19,35.19,35.14,35.16,43705.0,31.6246,31.6246,31.5797,31.5976,43705.0
2020-07-23 11:50:00,35.17,35.19,35.12,35.18,48161.0,31.6066,31.6246,31.5617,31.6156,48161.0
2020-07-23 12:00:00,35.17,35.18,35.08,35.09,61074.0,31.6066,31.6156,31.5257,31.5347,61074.0
2020-07-23 12:10:00,35.08,35.21,35.07,35.2,51582.0,31.5257,31.6426,31.5167,31.6336,51582.0
2020-07-23 12:20:00,35.2,35.2,35.16,35.18,44609.0,31.6336,31.6336,31.5976,31.6156,44609.0
2020-07-23 12:30:00,35.18,35.21,35.15,35.19,52658.0,31.6156,31.6426,31.5886,31.6246,52658.0
2020-07-23 12:40:00,35.19,35.26,35.18,35.2,61653.0,31.6246,31.6875,31.6156,31.6336,61653.0
2020-07-23 12:50:00,35.19,35.25,35.14,35.23,109023.0,31.6246,31.6785,31.5797,31.6605,109023.0
2020-07-23 13:00:00,35.23,35.26,35.19,35.25,73974.0,31.6605,31.6875,31.6246,31.6785,73974.0
2020-07-23 13:10:00,35.25,35.28,35.22,35.25,92046.0,31.6785,31.7055,31.6516,31.6785,92046.0
2020-07-23 13:20:00,35.25,35.25,35.09,35.12,66051.0,31.6785,31.6785,31.5347,31.5617,66051.0
2020-07-23 13:30:00,35.12,35.12,35.03,35.08,62892.0,31.5617,31.5617,31.4808,31.5257,62892.0
2020-07-23 13:40:00,35.07,35.11,35.04,35.05,85006.0,31.5167,31.5527,31.4898,31.4988,85006.0
2020-07-23 13:50:00,35.05,35.08,35.0,35.08,56837.0,31.4988,31.5257,31.4538,31.5257,56837.0
2020-07-23 14:00:00,35.08,35.08,35.0,35.04,86883.0,31.5257,31.5257,31.4538,31.4898,86883.0
2020-07-23 14:10:00,35.03,35.06,34.97,35.05,108574.0,31.4808,31.5078,31.4269,31.4988,108574.0
2020-07-23 14:20:00,35.05,35.06,35.01,35.02,58276.0,31.4988,31.5078,31.4628,31.4718,58276.0
2020-07-23 14:30:00,35.02,35.06,34.99,35.02,126405.0,31.4718,31.5078,31.4449,31.4718,126405.0
2020-07-23 14:40:00,35.02,35.06,35.01,35.05,76890.0,31.4718,31.5078,31.4628,31.4988,76890.0
2020-07-23 14:50:00,35.05,35.09,35.04,35.08,67965.0,31.4988,31.5347,31.4898,31.5257,67965.0
2020-07-23 15:00:00,35.08,35.12,35.06,35.09,72968.0,31.5257,31.5617,31.5078,31.5347,72968.0
2020-07-23 15:10:00,35.09,35.14,35.08,35.13,90469.0,31.5347,31.5797,31.5257,31.5707,90469.0
2020-07-23 15:20:00,35.13,35.14,35.04,35.07,117893.0,31.5707,31.5797,31.4898,31.5167,117893.0
2020-07-23 15:30:00,35.07,35.14,35.05,35.08,148855.0,31.5167,31.5797,31.4988,31.5257,148855.0
2020-07-23 15:40:00,35.07,35.11,35.06,35.08,200478.0,31.5167,31.5527,31.5078,31.5257,200478.0
2020-07-23 15:50:00,35.09,35.13,35.03,35.13,666097.0,31.5347,31.5707,31.4808,31.5707,666097.0
2020-07-24 09:30:00,35.0,35.37,34.95,35.29,259609.0,31.4538,31.7864,31.4089,31.7145,259609.0
2020-07-24 09:40:00,35.3,35.31,35.03,35.1,133175.0,31.7234,31.7324,31.4808,31.5437,133175.0
2020-07-24 09:50:00,35.11,35.14,35.0,35.02,124602.0,31.5527,31.5797,31.4538,31.4718,124602.0
2020-07-24 10:00:00,35.02,35.04,34.93,35.01,84800.0,31.4718,31.4898,31.3909,31.4628,84800.0
2020-07-24 10:10:00,35.02,35.07,34.98,35.02,83508.0,31.4718,31.5167,31.4359,31.4718,83508.0
2020-07-24 10:20:00,35.02,35.09,35.0,35.0,72016.0,31.4718,31.5347,31.4538,31.4538,72016.0
2020-07-24 10:30:00,35.0,35.0,34.85,34.95,188556.0,31.4538,31.4538,31.319,31.4089,188556.0
2020-07-24 10:40:00,34.95,34.98,34.88,34.9,91795.0,31.4089,31.4359,31.346,31.364,91795.0
2020-07-24 10:50:00,34.9,35.04,34.89,34.98,89948.0,31.364,31.4898,31.355,31.4359,89948.0
2020-07-24 11:00:00,34.98,35.11,34.97,35.06,96729.0,31.4359,31.5527,31.4269,31.5078,96729.0
2020-07-24 11:10:00,35.06,35.07,34.99,35.05,50888.0,31.5078,31.5167,31.4449,31.4988,50888.0
2020-07-24 11:20:00,35.06,35.1,35.05,35.07,66024.0,31.5078,31.5437,31.4988,31.5167,66024.0
2020-07-24 11:30:00,35.06,35.09,35.0,35.02,45234.0,31.5078,31.5347,31.4538,31.4718,45234.0
2020-07-24 11:40:00,35.01,35.02,34.94,34.94,43246.0,31.4628,31.4718,31.3999,31.3999,43246.0
2020-07-24 11:50:00,34.94,35.01,34.93,35.01,53935.0,31.3999,31.4628,31.3909,31.4628,53935.0
2020-07-24 12:00:00,35.01,35.02,34.92,34.97,121205.0,31.4628,31.4718,31.3819,31.4269,121205.0
2020-07-24 12:10:00,34.98,34.98,34.93,34.97,92890.0,31.4359,31.4359,31.3909,31.4269,92890.0
2020-07-24 12:20:00,34.97,34.99,34.95,34.97,34076.0,31.4269,31.4449,31.4089,31.4269,34076.0
2020-07-24 12:30:00,34.97,35.01,34.96,34.98,23424.0,31.4269,31.4628,31.4179,31.4359,23424.0
2020-07-24 12:40:00,34.97,34.98,34.82,34.83,198521.0,31.4269,31.4359,31.2921,31.3011,198521.0
2020-07-24 12:50:00,34.84,34.84,34.76,34.8,87845.0,31.3101,31.3101,31.2382,31.2741,87845.0
2020-07-24 13:00:00,34.8,34.85,34.66,34.7,172197.0,31.2741,31.319,31.1483,31.1842,172197.0
2020-07-24 13:10:00,34.71,34.73,34.64,34.7,67433.0,31.1932,31.2112,31.1303,31.1842,67433.0
2020-07-24 13:20:00,34.7,34.81,34.7,34.8,66095.0,31.1842,31.2831,31.1842,31.2741,66095.0
2020-07-24 13:30:00,34.81,34.83,34.79,34.83,47395.0,31.2831,31.3011,31.2651,31.3011,47395.0
2020-07-24 13:40:00,34.82,34.85,34.8,34.84,52594.0,31.2921,31.319,31.2741,31.3101,52594.0
2020-07-24 13:50:00,34.84,34.84,34.8,34.81,140188.0,31.3101,31.3101,31.2741,31.2831,140188.0
2020-07-24 14:00:00,34.82,34.83,34.66,34.66,213578.0,31.2921,31.3011,31.1483,31.1483,213578.0
2020-07-24 14:10:00,34.65,34.65,34.58,34.61,95604.0,31.1393,31.1393,31.0764,31.1034,95604.0
2020-07-24 14:20:00,34.62,34.64,34.56,34.63,73912.0,31.1123,31.1303,31.0584,31.1213,73912.0
2020-07-24 14:30:00,34.64,34.71,34.6,34.68,60345.0,31.1303,31.1932,31.0944,31.1663,60345.0
2020-07-24 14:40:00,34.68,34.7,34.65,34.66,35381.0,31.1663,31.1842,31.1393,31.1483,35381.0
2020-07-24 14:50:00,34.66,34.69,34.65,34.66,46932.0,31.1483,31.1752,31.1393,31.1483,46932.0
2020-07-24 15:00:00,34.65,34.71,34.65,34.7,61667.0,31.1393,31.1932,31.1393,31.1842,61667.0
2020-07-24 15:10:00,34.7,34.74,34.66,34.66,68574.0,31.1842,31.2202,31.1483,31.1483,68574.0
2020-07-24 15:20:00,34.67,34.71,34.59,34.61,156696.0,31.1573,31.1932,31.0854,31.1034,156696.0
2020-07-24 15:30:00,34.62,34.71,34.6,34.69,112393.0,31.1123,31.1932,31.0944,31.1752,112393.0
2020-07-24 15:40:00,34.69,34.7,34.64,34.67,177240.0,31.1752,31.1842,31.1303,31.1573,177240.0
2020-07-24 15:50:00,34.67,34.71,34.61,34.71,420807.0,31.1573,31.1932,31.1034,31.1932,420807.0
2020-07-27 09:30:00,34.7,34.73,34.42,34.44,450135.0,31.1842,31.2112,30.9326,30.9506,450135.0
2020-07-27 09:40:00,34.44,34.46,34.3,34.41,214701.0,30.9506,30.9686,30.8248,30.9236,214701.0
2020-07-27 09:50:00,34.42,34.72,34.41,34.69,359188.0,30.9326,31.2022,30.9236,31.1752,359188.0
2020-07-27 10:00:00,34.7,34.78,34.63,34.75,154608.0,31.1842,31.2561,31.1213,31.2292,154608.0
2020-07-27 10:10:00,34.76,34.8,34.63,34.64,114762.0,31.2382,31.2741,31.1213,31.1303,114762.0
2020-07-27 10:20:00,34.63,34.63,34.51,34.58,191115.0,31.1213,31.1213,31.0135,31.0764,191115.0
2020-07-27 10:30:00,34.58,34.67,34.57,34.66,57191.0,31.0764,31.1573,31.0674,31.1483,57191.0
2020-07-27 10:40:00,34.66,34.66,34.6,34.64,68557.0,31.1483,31.1483,31.0944,31.1303,68557.0
2020-07-27 10:50:00,34.65,34.68,34.61,34.63,88334.0,31.1393,31.1663,31.1034,31.1213,88334.0
2020-07-27 11:00:00,34.63,34.65,34.56,34.56,65752.0,31.1213,31.1393,31.0584,31.0584,65752.0
2020-07-27 11:10:00,34.57,34.64,34.5,34.63,124148.0,31.0674,31.1303,31.0045,31.1213,124148.0
2020-07-27 11:20:00,34.63,34.7,34.62,34.66,68017.0,31.1213,31.1842,31.1123,31.1483,68017.0
2020-07-27 11:30:00,34.66,34.69,34.64,34.69,49765.0,31.1483,31.1752,31.1303,31.1752,49765.0
2020-07-27 11:40:00,34.69,34.81,34.68,34.79,52267.0,31.1752,31.2831,31.1663,31.2651,52267.0
2020-07-27 11:50:00,34.8,34.84,34.74,34.82,142674.0,31.2741,31.3101,31.2202,31.2921,142674.0
2020-07-27 12:00:00,34.82,34.94,34.78,34.81,170848.0,31.2921,31.3999,31.2561,31.2831,170848.0
2020-07-27 12:10:00,34.82,34.85,34.8,34.83,25940.0,31.2921,31.319,31.2741,31.3011,25940.0
2020-07-27 12:20:00,34.82,34.88,34.8,34.86,47200.0,31.2921,31.346,31.2741,31.328,47200.0
2020-07-27 12:30:00,34.85,34.91,34.84,34.85,40432.0,31.319,31.373,31.3101,31.319,40432.0
2020-07-27 12:40:00,34.85,34.87,34.82,34.82,32760.0,31.319,31.337,31.2921,31.2921,32760.0
2020-07-27 12:50:00,34.82,34.87,34.8,34.86,38952.0,31.2921,31.337,31.2741,31.328,38952.0
2020-07-27 13:00:00,34.86,34.88,34.82,34.83,36296.0,31.328,31.346,31.2921,31.3011,36296.0
2020-07-27 13:10:00,34.83,34.86,34.81,34.84,68723.0,31.3011,31.328,31.2831,31.3101,68723.0
2020-07-27 13:20:00,34.84,34.86,34.82,34.84,34012.0,31.3101,31.328,31.2921,31.3101,34012.0
2020-07-27 13:30:00,34.84,34.87,34.81,34.82,38887.0,31.3101,31.337,31.2831,31.2921,38887.0
2020-07-27 13:40:00,34.83,34.84,34.8,34.82,33123.0,31.3011,31.3101,31.2741,31.2921,33123.0
2020-07-27 13:50:00,34.82,34.85,34.81,34.83,38123.0,31.2921,31.319,31.2831,31.3011,38123.0
2020-07-27 14:00:00,34.83,34.88,34.83,34.88,63129.0,31.3011,31.346,31.3011,31.346,63129.0
2020-07-27 14:10:00,34.88,34.88,34.84,34.84,37485.0,31.346,31.346,31.3101,31.3101,37485.0
2020-07-27 14:20:00,34.84,34.94,34.84,34.91,108848.0,31.3101,31.3999,31.3101,31.373,108848.0
2020-07-27 14:30:00,34.91,34.92,34.87,34.88,49800.0,31.373,31.3819,31.337,31.346,49800.0
2020-07-27 14:40:00,34.87,34.91,34.86,34.86,56503.0,31.337,31.373,31.328,31.328,56503.0
2020-07-27 14:50:00,34.86,34.91,34.85,34.89,137672.0,31.328,31.373,31.319,31.355,137672.0
2020-07-27 15:00:00,34.89,34.9,34.85,34.86,73440.0,31.355,31.364,31.319,31.328,73440.0
2020-07-27 15:10:00,34.86,34.89,34.81,34.82,76165.0,31.328,31.355,31.2831,31.2921,76165.0
2020-07-27 15:20:00,34.82,34.87,34.81,34.86,76575.0,31.2921,31.337,31.2831,31.328,76575.0
2020-07-27 15:30:00,34.86,34.87,34.79,34.79,103111.0,31.328,31.337,31.2651,31.2651,103111.0
2020-07-27 15:40:00,34.79,34.82,34.76,34.78,177054.0,31.2651,31.2921,31.2382,31.2561,177054.0
2020-07-27 15:50:00,34.77,34.82,34.71,34.76,535347.0,31.2471,31.2921,31.1932,31.2382,535347.0
2020-07-28 09:30:00,34.88,35.06,34.83,34.96,263737.0,31.346,31.5078,31.3011,31.4179,263737.0
2020-07-28 09:40:00,34.96,35.07,34.88,35.04,106851.0,31.4179,31.5167,31.346,31.4898,106851.0
2020-07-28 09:50:00,35.04,35.06,34.92,34.94,98107.0,31.4898,31.5078,31.3819,31.3999,98107.0
2020-07-28 10:00:00,34.94,35.17,34.81,35.17,233279.0,31.3999,31.6066,31.2831,31.6066,233279.0
2020-07-28 10:10:00,35.18,35.24,35.15,35.16,108959.0,31.6156,31.6695,31.5886,31.5976,108959.0
2020-07-28 10:20:00,35.17,35.25,35.14,35.23,88617.0,31.6066,31.6785,31.5797,31.6605,88617.0
2020-07-28 10:30:00,35.24,35.26,35.15,35.2,107803.0,31.6695,31.6875,31.5886,31.6336,107803.0
2020-07-28 10:40:00,35.2,35.26,35.17,35.26,116928.0,31.6336,31.6875,31.6066,31.6875,116928.0
2020-07-28 10:50:00,35.26,35.28,35.17,35.18,77851.0,31.6875,31.7055,31.6066,31.6156,77851.0
2020-07-28 11:00:00,35.17,35.23,35.14,35.22,40733.0,31.6066,31.6605,31.5797,31.6516,40733.0
2020-07-28 11:10:00,35.23,35.23,35.1,35.2,307607.0,31.6605,31.6605,31.5437,31.6336,307607.0
2020-07-28 11:20:00,35.2,35.24,35.11,35.14,81811.0,31.6336,31.6695,31.5527,31.5797,81811.0
2020-07-28 11:30:00,35.14,35.22,35.11,35.22,124867.0,31.5797,31.6516,31.5527,31.6516,124867.0
2020-07-28 11:40:00,35.23,35.28,35.21,35.27,123521.0,31.6605,31.7055,31.6426,31.6965,123521.0
2020-07-28 11:50:00,35.28,35.34,35.28,35.33,124020.0,31.7055,31.7594,31.7055,31.7504,124020.0
2020-07-28 12:00:00,35.33,35.34,35.26,35.33,76712.0,31.7504,31.7594,31.6875,31.7504,76712.0
2020-07-28 12:10:00,35.33,35.38,35.32,35.35,116900.0,31.7504,31.7953,31.7414,31.7684,116900.0
2020-07-28 12:20:00,35.36,35.41,35.35,35.4,137984.0,31.7774,31.8223,31.7684,31.8133,137984.0
2020-07-28 12:30:00,35.4,35.41,35.2,35.3,309442.0,31.8133,31.8223,31.6336,31.7234,309442.0
2020-07-28 12:40:00,35.3,35.38,35.3,35.34,106194.0,31.7234,31.7953,31.7234,31.7594,106194.0
2020-07-28 12:50:00,35.34,35.36,35.29,35.3,87359.0,31.7594,31.7774,31.7145,31.7234,87359.0
2020-07-28 13:00:00,35.29,35.3,35.25,35.28,33855.0,31.7145,31.7234,31.6785,31.7055,33855.0
2020-07-28 13:10:00,35.27,35.28,35.25,35.28,105233.0,31.6965,31.7055,31.6785,31.7055,105233.0
2020-07-28 13:20:00,35.29,35.3,35.25,35.26,31633.0,31.7145,31.7234,31.6785,31.6875,31633.0
2020-07-28 13:30:00,35.26,35.34,35.26,35.34,34498.0,31.6875,31.7594,31.6875,31.7594,34498.0
2020-07-28 13:40:00,35.34,35.38,35.32,35.37,36664.0,31.7594,31.7953,31.7414,31.7864,36664.0
2020-07-28 13:50:00,35.37,35.4,35.37,35.39,37966.0,31.7864,31.8133,31.7864,31.8043,37966.0
2020-07-28 14:00:00,35.39,35.39,35.32,35.34,29353.0,31.8043,31.8043,31.7414,31.7594,29353.0
2020-07-28 14:10:00,35.34,35.42,35.33,35.41,67679.0,31.7594,31.8313,31.7504,31.8223,67679.0
2020-07-28 14:20:00,35.41,35.42,35.38,35.4,43977.0,31.8223,31.8313,31.7953,31.8133,43977.0
2020-07-28 14:30:00,35.4,35.4,35.33,35.34,48194.0,31.8133,31.8133,31.7504,31.7594,48194.0
2020-07-28 14:40:00,35.35,35.36,35.26,35.27,43231.0,31.7684,31.7774,31.6875,31.6965,43231.0
2020-07-28 14:50:00,35.27,35.31,35.26,35.3,41184.0,31.6965,31.7324,31.6875,31.7234,41184.0
2020-07-28 15:00:00,35.3,35.33,35.27,35.32,65243.0,31.7234,31.7504,31.6965,31.7414,65243.0
2020-07-28 15:10:00,35.33,35.39,35.32,35.37,126026.0,31.7504,31.8043,31.7414,31.7864,126026.0
2020-07-28 15:20:00,35.37,35.38,35.34,35.36,79182.0,31.7864,31.7953,31.7594,31.7774,79182.0
2020-07-28 15:30:00,35.35,35.36,35.25,35.26,93850.0,31.7684,31.7774,31.6785,31.6875,93850.0
2020-07-28 15:40:00,35.26,35.27,35.18,35.19,159589.0,31.6875,31.6965,31.6156,31.6246,159589.0
2020-07-28 15:50:00,35.19,35.24,35.14,35.23,541064.0,31.6246,31.6695,31.5797,31.6605,541064.0
2020-07-29 09:30:00,35.13,35.17,34.72,34.75,267117.0,31.5707,31.6066,31.2022,31.2292,267117.0
2020-07-29 09:40:00,34.78,34.97,34.78,34.88,140694.0,31.2561,31.4269,31.2561,31.346,140694.0
2020-07-29 09:50:00,34.89,35.01,34.78,34.92,225044.0,31.355,31.4628,31.2561,31.3819,225044.0
2020-07-29 10:00:00,34.91,35.01,34.87,34.98,84024.0,31.373,31.4628,31.337,31.4359,84024.0
2020-07-29 10:10:00,34.97,34.97,34.85,34.87,58787.0,31.4269,31.4269,31.319,31.337,58787.0
2020-07-29 10:20:00,34.87,34.9,34.79,34.8,64435.0,31.337,31.364,31.2651,31.2741,64435.0
2020-07-29 10:30:00,34.8,34.85,34.78,34.79,69454.0,31.2741,31.319,31.2561,31.2651,69454.0
2020-07-29 10:40:00,34.8,34.93,34.78,34.91,89367.0,31.2741,31.3909,31.2561,31.373,89367.0
2020-07-29 10:50:00,34.91,34.96,34.9,34.93,80603.0,31.373,31.4179,31.364,31.3909,80603.0
2020-07-29 11:00:00,34.92,34.94,34.85,34.86,82254.0,31.3819,31.3999,31.319,31.328,82254.0
2020-07-29 11:10:00,34.86,34.92,34.85,34.92,54920.0,31.328,31.3819,31.319,31.3819,54920.0
2020-07-29 11:20:00,34.92,34.97,34.91,34.97,42617.0,31.3819,31.4269,31.373,31.4269,42617.0
2020-07-29 11:30:00,34.97,34.98,34.94,34.95,46456.0,31.4269,31.4359,31.3999,31.4089,46456.0
2020-07-29 11:40:00,34.95,34.98,34.95,34.97,45523.0,31.4089,31.4359,31.4089,31.4269,45523.0
2020-07-29 11:50:00,34.97,35.04,34.96,34.98,90547.0,31.4269,31.4898,31.4179,31.4359,90547.0
2020-07-29 12:00:00,34.99,35.01,34.94,34.95,72877.0,31.4449,31.4628,31.3999,31.4089,72877.0
2020-07-29 12:10:00,34.95,34.96,34.89,34.93,79048.0,31.4089,31.4179,31.355,31.3909,79048.0
2020-07-29 12:20:00,34.93,34.97,34.92,34.95,37589.0,31.3909,31.4269,31.3819,31.4089,37589.0
2020-07-29 12:30:00,34.94,34.96,34.92,34.94,76539.0,31.3999,31.4179,31.3819,31.3999,76539.0
2020-07-29 12:40:00,34.94,34.98,34.93,34.95,62494.0,31.3999,31.4359,31.3909,31.4089,62494.0
2020-07-29 12:50:00,34.95,34.97,34.89,34.9,47833.0,31.4089,31.4269,31.355,31.364,47833.0
2020-07-29 13:00:00,34.9,34.91,34.87,34.88,85189.0,31.364,31.373,31.337,31.346,85189.0
2020-07-29 13:10:00,34.87,34.9,34.86,34.88,88249.0,31.337,31.364,31.328,31.346,88249.0
2020-07-29 13:20:00,34.89,34.89,34.77,34.83,275913.0,31.355,31.355,31.2471,31.3011,275913.0
2020-07-29 13:30:00,34.82,34.85,34.81,34.83,77313.0,31.2921,31.319,31.2831,31.3011,77313.0
2020-07-29 13:40:00,34.82,34.85,34.82,34.83,37137.0,31.2921,31.319,31.2921,31.3011,37137.0
2020-07-29 13:50:00,34.83,34.89,34.8,34.89,154280.0,31.3011,31.355,31.2741,31.355,154280.0
2020-07-29 14:00:00,34.89,34.93,34.83,34.93,59981.0,31.355,31.3909,31.3011,31.3909,59981.0
2020-07-29 14:10:00,34.93,34.98,34.92,34.95,93949.0,31.3909,31.4359,31.3819,31.4089,93949.0
2020-07-29 14:20:00,34.96,35.04,34.95,35.04,199624.0,31.4179,31.4898,31.4089,31.4898,199624.0
2020-07-29 14:30:00,35.04,35.06,34.98,35.02,123641.0,31.4898,31.5078,31.4359,31.4718,123641.0
2020-07-29 14:40:00,35.02,35.07,34.96,34.98,130892.0,31.4718,31.5167,31.4179,31.4359,130892.0
2020-07-29 14:50:00,34.98,34.99,34.86,34.88,145896.0,31.4359,31.4449,31.328,31.346,145896.0
2020-07-29 15:00:00,34.88,34.9,34.83,34.88,89952.0,31.346,31.364,31.3011,31.346,89952.0
2020-07-29 15:10:00,34.88,35.0,34.87,34.98,148394.0,31.346,31.4538,31.337,31.4359,148394.0
2020-07-29 15:20:00,34.98,35.07,34.97,35.07,131725.0,31.4359,31.5167,31.4269,31.5167,131725.0
2020-07-29 15:30:00,35.07,35.16,35.06,35.09,114291.0,31.5167,31.5976,31.5078,31.5347,114291.0
2020-07-29 15:40:00,35.1,35.16,35.09,35.15,154528.0,31.5437,31.5976,31.5347,31.5886,154528.0
2020-07-29 15:50:00,35.15,35.17,35.06,35.11,514137.0,31.5886,31.6066,31.5078,31.5527,514137.0
2020-07-30 09:30:00,34.86,34.93,34.56,34.59,387098.0,31.328,31.3909,31.0584,31.0854,387098.0
2020-07-30 09:40:00,34.59,34.74,34.58,34.64,249734.0,31.0854,31.2202,31.0764,31.1303,249734.0
2020-07-30 09:50:00,34.64,34.76,34.58,34.75,177519.0,31.1303,31.2382,31.0764,31.2292,177519.0
2020-07-30 10:00:00,34.75,34.88,34.68,34.85,88648.0,31.2292,31.346,31.1663,31.319,88648.0
2020-07-30 10:10:00,34.84,34.85,34.68,34.72,88976.0,31.3101,31.319,31.1663,31.2022,88976.0
2020-07-30 10:20:00,34.71,34.73,34.65,34.66,71552.0,31.1932,31.2112,31.1393,31.1483,71552.0
2020-07-30 10:30:00,34.66,34.71,34.63,34.7,73751.0,31.1483,31.1932,31.1213,31.1842,73751.0
2020-07-30 10:40:00,34.7,34.73,34.66,34.69,60638.0,31.1842,31.2112,31.1483,31.1752,60638.0
2020-07-30 10:50:00,34.68,34.7,34.64,34.68,77956.0,31.1663,31.1842,31.1303,31.1663,77956.0
2020-07-30 11:00:00,34.68,34.75,34.66,34.73,87413.0,31.1663,31.2292,31.1483,31.2112,87413.0
2020-07-30 11:10:00,34.73,34.73,34.57,34.62,85112.0,31.2112,31.2112,31.0674,31.1123,85112.0
2020-07-30 11:20:00,34.62,34.64,34.52,34.53,110679.0,31.1123,31.1303,31.0225,31.0315,110679.0
2020-07-30 11:30:00,34.54,34.6,34.5,34.56,127699.0,31.0404,31.0944,31.0045,31.0584,127699.0
2020-07-30 11:40:00,34.55,34.56,34.51,34.56,54041.0,31.0494,31.0584,31.0135,31.0584,54041.0
2020-07-30 11:50:00,34.56,34.59,34.51,34.53,286511.0,31.0584,31.0854,31.0135,31.0315,286511.0
2020-07-30 12:00:00,34.53,34.54,34.42,34.46,101399.0,31.0315,31.0404,30.9326,30.9686,101399.0
2020-07-30 12:10:00,34.45,34.53,34.44,34.48,105589.0,30.9596,31.0315,30.9506,30.9865,105589.0
2020-07-30 12:20:00,34.48,34.51,34.48,34.48,69417.0,30.9865,31.0135,30.9865,30.9865,69417.0
2020-07-30 12:30:00,34.49,34.51,34.48,34.5,65062.0,30.9955,31.0135,30.9865,31.0045,65062.0
2020-07-30 12:40:00,34.5,34.51,34.46,34.48,118100.0,31.0045,31.0135,30.9686,30.9865,118100.0
2020-07-30 12:50:00,34.48,34.49,34.45,34.48,46119.0,30.9865,30.9955,30.9596,30.9865,46119.0
2020-07-30 13:00:00,34.48,34.51,34.48,34.49,64669.0,30.9865,31.0135,30.9865,30.9955,64669.0
2020-07-30 13:10:00,34.48,34.51,34.46,34.48,56844.0,30.9865,31.0135,30.9686,30.9865,56844.0
2020-07-30 13:20:00,34.49,34.5,34.46,34.46,49589.0,30.9955,31.0045,30.9686,30.9686,49589.0
2020-07-30 13:30:00,34.47,34.47,34.4,34.43,93074.0,30.9775,30.9775,30.9146,30.9416,93074.0
2020-07-30 13:40:00,34.43,34.44,34.38,34.39,44496.0,30.9416,30.9506,30.8967,30.9056,44496.0
2020-07-30 13:50:00,34.39,34.44,34.38,34.44,48062.0,30.9056,30.9506,30.8967,30.9506,48062.0
2020-07-30 14:00:00,34.44,34.45,34.4,34.42,62390.0,30.9506,30.9596,30.9146,30.9326,62390.0
2020-07-30 14:10:00,34.41,34.41,34.36,34.39,58595.0,30.9236,30.9236,30.8787,30.9056,58595.0
2020-07-30 14:20:00,34.38,34.46,34.36,34.45,295717.0,30.8967,30.9686,30.8787,30.9596,295717.0
2020-07-30 14:30:00,34.45,34.49,34.45,34.48,109108.0,30.9596,30.9955,30.9596,30.9865,109108.0
2020-07-30 14:40:00,34.48,34.52,34.48,34.5,97384.0,30.9865,31.0225,30.9865,31.0045,97384.0
2020-07-30 14:50:00,34.49,34.5,34.4,34.41,72232.0,30.9955,31.0045,30.9146,30.9236,72232.0
2020-07-30 15:00:00,34.41,34.45,34.33,34.34,112647.0,30.9236,30.9596,30.8517,30.8607,112647.0
2020-07-30 15:10:00,34.34,34.42,34.34,34.4,110464.0,30.8607,30.9326,30.8607,30.9146,110464.0
2020-07-30 15:20:00,34.41,34.44,34.36,34.44,136009.0,30.9236,30.9506,30.8787,30.9506,136009.0
2020-07-30 15:30:00,34.43,34.45,34.4,34.4,165296.0,30.9416,30.9596,30.9146,30.9146,165296.0
2020-07-30 15:40:00,34.41,34.42,34.37,34.4,113083.0,30.9236,30.9326,30.8877,30.9146,113083.0
2020-07-30 15:50:00,34.41,34.43,34.34,34.42,421548.0,30.9236,30.9416,30.8607,30.9326,421548.0
2020-07-31 09:30:00,34.48,34.66,34.38,34.54,390449.0,30.9865,31.1483,30.8967,31.0404,390449.0
2020-07-31 09:40:00,34.53,34.63,34.44,34.6,242533.0,31.0315,31.1213,30.9506,31.0944,242533.0
2020-07-31 09:50:00,34.61,34.63,34.48,34.52,129683.0,31.1034,31.1213,30.9865,31.0225,129683.0
2020-07-31 10:00:00,34.51,34.57,34.46,34.53,107209.0,31.0135,31.0674,30.9686,31.0315,107209.0
2020-07-31 10:10:00,34.53,34.54,34.4,34.47,109766.0,31.0315,31.0404,30.9146,30.9775,109766.0
2020-07-31 10:20:00,34.47,34.5,34.4,34.41,62481.0,30.9775,31.0045,30.9146,30.9236,62481.0
2020-07-31 10:30:00,34.41,34.5,34.41,34.48,67595.0,30.9236,31.0045,30.9236,30.9865,67595.0
2020-07-31 10:40:00,34.48,34.54,34.42,34.53,91280.0,30.9865,31.0404,30.9326,31.0315,91280.0
2020-07-31 10:50:00,34.52,34.59,34.48,34.59,140558.0,31.0225,31.0854,30.9865,31.0854,140558.0
2020-07-31 11:00:00,34.59,34.64,34.55,34.64,94511.0,31.0854,31.1303,31.0494,31.1303,94511.0
2020-07-31 11:10:00,34.64,34.76,34.61,34.75,93308.0,31.1303,31.2382,31.1034,31.2292,93308.0
2020-07-31 11:20:00,34.75,34.77,34.7,34.74,97139.0,31.2292,31.2471,31.1842,31.2202,97139.0
2020-07-31 11:30:00,34.74,34.76,34.63,34.66,83450.0,31.2202,31.2382,31.1213,31.1483,83450.0
2020-07-31 11:40:00,34.66,34.72,34.65,34.69,56518.0,31.1483,31.2022,31.1393,31.1752,56518.0
2020-07-31 11:50:00,34.68,34.7,34.66,34.7,79113.0,31.1663,31.1842,31.1483,31.1842,79113.0
2020-07-31 12:00:00,34.69,34.7,34.6,34.62,93776.0,31.1752,31.1842,31.0944,31.1123,93776.0
2020-07-31 12:10:00,34.62,34.64,34.55,34.6,69582.0,31.1123,31.1303,31.0494,31.0944,69582.0
2020-07-31 12:20:00,34.6,34.65,34.58,34.61,63244.0,31.0944,31.1393,31.0764,31.1034,63244.0
2020-07-31 12:30:00,34.61,34.62,34.56,34.58,47095.0,31.1034,31.1123,31.0584,31.0764,47095.0
2020-07-31 12:40:00,34.58,34.61,34.52,34.54,54794.0,31.0764,31.1034,31.0225,31.0404,54794.0
2020-07-31 12:50:00,34.54,34.56,34.48,34.48,59571.0,31.0404,31.0584,30.9865,30.9865,59571.0
2020-07-31 13:00:00,34.48,34.5,34.45,34.48,38092.0,30.9865,31.0045,30.9596,30.9865,38092.0
2020-07-31 13:10:00,34.47,34.49,34.43,34.48,73983.0,30.9775,30.9955,30.9416,30.9865,73983.0
2020-07-31 13:20:00,34.48,34.49,34.43,34.48,66511.0,30.9865,30.9955,30.9416,30.9865,66511.0
2020-07-31 13:30:00,34.49,34.51,34.45,34.46,50052.0,30.9955,31.0135,30.9596,30.9686,50052.0
2020-07-31 13:40:00,34.46,34.5,34.43,34.5,40683.0,30.9686,31.0045,30.9416,31.0045,40683.0
2020-07-31 13:50:00,34.5,34.51,34.46,34.47,51370.0,31.0045,31.0135,30.9686,30.9775,51370.0
2020-07-31 14:00:00,34.47,34.52,34.47,34.49,86510.0,30.9775,31.0225,30.9775,30.9955,86510.0
2020-07-31 14:10:00,34.49,34.51,34.45,34.5,101722.0,30.9955,31.0135,30.9596,31.0045,101722.0
2020-07-31 14:20:00,34.49,34.5,34.46,34.46,46295.0,30.9955,31.0045,30.9686,30.9686,46295.0
2020-07-31 14:30:00,34.46,34.49,34.45,34.47,65378.0,30.9686,30.9955,30.9596,30.9775,65378.0
2020-07-31 14:40:00,34.47,34.51,34.46,34.48,53127.0,30.9775,31.0135,30.9686,30.9865,53127.0
2020-07-31 14:50:00,34.48,34.51,34.48,34.5,49227.0,30.9865,31.0135,30.9865,31.0045,49227.0
2020-07-31 15:00:00,34.51,34.58,34.49,34.54,105639.0,31.0135,31.0764,30.9955,31.0404,105639.0
2020-07-31 15:10:00,34.54,34.58,34.53,34.55,76480.0,31.0404,31.0764,31.0315,31.0494,76480.0
2020-07-31 15:20:00,34.56,34.61,34.53,34.61,118949.0,31.0584,31.1034,31.0315,31.1034,118949.0
2020-07-31 15:30:00,34.61,34.64,34.59,34.59,180787.0,31.1034,31.1303,31.0854,31.0854,180787.0
2020-07-31 15:40:00,34.59,34.75,34.58,34.73,186697.0,31.0854,31.2292,31.0764,31.2112,186697.0
2020-07-31 15:50:00,34.73,34.8,34.63,34.79,1126907.0,31.2112,31.2741,31.1213,31.2651,1126907.0
2020-08-03 09:30:00,34.9,34.96,34.69,34.69,349235.0,31.364,31.4179,31.1752,31.1752,349235.0
2020-08-03 09:40:00,34.68,34.8,34.63,34.63,183667.0,31.1663,31.2741,31.1213,31.1213,183667.0
2020-08-03 09:50:00,34.63,34.68,34.47,34.65,170171.0,31.1213,31.1663,30.9775,31.1393,170171.0
2020-08-03 10:00:00,34.66,34.86,34.61,34.86,103131.0,31.1483,31.328,31.1034,31.328,103131.0
2020-08-03 10:10:00,34.87,35.01,34.87,34.97,153936.0,31.337,31.4628,31.337,31.4269,153936.0
2020-08-03 10:20:00,34.96,34.98,34.74,34.74,144704.0,31.4179,31.4359,31.2202,31.2202,144704.0
2020-08-03 10:30:00,34.73,34.88,34.73,34.86,183398.0,31.2112,31.346,31.2112,31.328,183398.0
2020-08-03 10:40:00,34.87,34.98,34.87,34.91,109365.0,31.337,31.4359,31.337,31.373,109365.0
2020-08-03 10:50:00,34.91,34.93,34.87,34.93,74872.0,31.373,31.3909,31.337,31.3909,74872.0
2020-08-03 11:00:00,34.92,34.95,34.9,34.91,84007.0,31.3819,31.4089,31.364,31.373,84007.0
2020-08-03 11:10:00,34.91,34.99,34.9,34.98,78797.0,31.373,31.4449,31.364,31.4359,78797.0
2020-08-03 11:20:00,34.98,35.02,34.96,35.02,75970.0,31.4359,31.4718,31.4179,31.4718,75970.0
2020-08-03 11:30:00,35.02,35.03,34.95,34.99,100023.0,31.4718,31.4808,31.4089,31.4449,100023.0
2020-08-03 11:40:00,34.99,35.08,34.98,35.08,62463.0,31.4449,31.5257,31.4359,31.5257,62463.0
2020-08-03 11:50:00,35.07,35.08,34.98,35.0,67256.0,31.5167,31.5257,31.4359,31.4538,67256.0
2020-08-03 12:00:00,35.0,35.01,34.92,34.96,69104.0,31.4538,31.4628,31.3819,31.4179,69104.0
2020-08-03 12:10:00,34.96,34.96,34.86,34.94,94981.0,31.4179,31.4179,31.328,31.3999,94981.0
2020-08-03 12:20:00,34.94,34.94,34.86,34.87,86668.0,31.3999,31.3999,31.328,31.337,86668.0
2020-08-03 12:30:00,34.87,34.9,34.76,34.78,136034.0,31.337,31.364,31.2382,31.2561,136034.0
2020-08-03 12:40:00,34.79,34.88,34.78,34.84,59825.0,31.2651,31.346,31.2561,31.3101,59825.0
2020-08-03 12:50:00,34.85,34.89,34.81,34.89,33431.0,31.319,31.355,31.2831,31.355,33431.0
2020-08-03 13:00:00,34.9,34.98,34.89,34.98,48639.0,31.364,31.4359,31.355,31.4359,48639.0
2020-08-03 13:10:00,34.98,35.0,34.95,34.98,57799.0,31.4359,31.4538,31.4089,31.4359,57799.0
2020-08-03 13:20:00,34.98,35.03,34.98,35.01,42534.0,31.4359,31.4808,31.4359,31.4628,42534.0
2020-08-03 13:30:00,35.01,35.02,34.99,35.01,44760.0,31.4628,31.4718,31.4449,31.4628,44760.0
2020-08-03 13:40:00,35.01,35.03,34.98,35.02,49527.0,31.4628,31.4808,31.4359,31.4718,49527.0
2020-08-03 13:50:00,35.02,35.05,35.0,35.04,54609.0,31.4718,31.4988,31.4538,31.4898,54609.0
2020-08-03 14:00:00,35.04,35.07,35.03,35.07,48719.0,31.4898,31.5167,31.4808,31.5167,48719.0
2020-08-03 14:10:00,35.07,35.11,35.05,35.1,72237.0,31.5167,31.5527,31.4988,31.5437,72237.0
2020-08-03 14:20:00,35.11,35.14,35.1,35.13,143201.0,31.5527,31.5797,31.5437,31.5707,143201.0
2020-08-03 14:30:00,35.13,35.14,35.11,35.12,37674.0,31.5707,31.5797,31.5527,31.5617,37674.0
2020-08-03 14:40:00,35.12,35.13,35.1,35.11,78547.0,31.5617,31.5707,31.5437,31.5527,78547.0
2020-08-03 14:50:00,35.11,35.14,35.08,35.1,73695.0,31.5527,31.5797,31.5257,31.5437,73695.0
2020-08-03 15:00:00,35.1,35.15,35.09,35.15,46810.0,31.5437,31.5886,31.5347,31.5886,46810.0
2020-08-03 15:10:00,35.15,35.17,35.12,35.13,97257.0,31.5886,31.6066,31.5617,31.5707,97257.0
2020-08-03 15:20:00,35.13,35.16,35.07,35.09,83191.0,31.5707,31.5976,31.5167,31.5347,83191.0
2020-08-03 15:30:00,35.09,35.11,35.01,35.05,128824.0,31.5347,31.5527,31.4628,31.4988,128824.0
2020-08-03 15:40:00,35.05,35.12,35.03,35.11,167681.0,31.4988,31.5617,31.4808,31.5527,167681.0
2020-08-03 15:50:00,35.11,35.17,35.08,35.1,666062.0,31.5527,31.6066,31.5257,31.5437,666062.0
2020-08-04 09:30:00,35.24,35.31,35.15,35.25,352808.0,31.6695,31.7324,31.5886,31.6785,352808.0
2020-08-04 09:40:00,35.25,35.33,35.21,35.29,114158.0,31.6785,31.7504,31.6426,31.7145,114158.0
2020-08-04 09:50:00,35.28,35.36,35.17,35.2,201646.0,31.7055,31.7774,31.6066,31.6336,201646.0
2020-08-04 10:00:00,35.21,35.28,35.14,35.27,96383.0,31.6426,31.7055,31.5797,31.6965,96383.0
2020-08-04 10:10:00,35.27,35.28,35.08,35.12,125865.0,31.6965,31.7055,31.5257,31.5617,125865.0
2020-08-04 10:20:00,35.11,35.12,34.97,35.0,131450.0,31.5527,31.5617,31.4269,31.4538,131450.0
2020-08-04 10:30:00,35.01,35.03,34.94,35.0,89926.0,31.4628,31.4808,31.3999,31.4538,89926.0
2020-08-04 10:40:00,35.0,35.02,34.95,35.01,77041.0,31.4538,31.4718,31.4089,31.4628,77041.0
2020-08-04 10:50:00,35.02,35.05,34.98,35.0,89935.0,31.4718,31.4988,31.4359,31.4538,89935.0
2020-08-04 11:00:00,35.01,35.05,34.96,34.98,125084.0,31.4628,31.4988,31.4179,31.4359,125084.0
2020-08-04 11:10:00,34.99,35.14,34.99,35.14,108663.0,31.4449,31.5797,31.4449,31.5797,108663.0
2020-08-04 11:20:00,35.13,35.18,35.1,35.13,66849.0,31.5707,31.6156,31.5437,31.5707,66849.0
2020-08-04 11:30:00,35.13,35.16,35.12,35.14,86114.0,31.5707,31.5976,31.5617,31.5797,86114.0
2020-08-04 11:40:00,35.13,35.14,35.04,35.05,72749.0,31.5707,31.5797,31.4898,31.4988,72749.0
2020-08-04 11:50:00,35.04,35.09,35.03,35.03,86107.0,31.4898,31.5347,31.4808,31.4808,86107.0
2020-08-04 12:00:00,35.04,35.12,35.03,35.11,76373.0,31.4898,31.5617,31.4808,31.5527,76373.0
2020-08-04 12:10:00,35.11,35.13,35.08,35.08,75227.0,31.5527,31.5707,31.5257,31.5257,75227.0
2020-08-04 12:20:00,35.08,35.13,35.07,35.08,67714.0,31.5257,31.5707,31.5167,31.5257,67714.0
2020-08-04 12:30:00,35.08,35.08,35.03,35.05,74278.0,31.5257,31.5257,31.4808,31.4988,74278.0
2020-08-04 12:40:00,35.04,35.07,35.04,35.05,48683.0,31.4898,31.5167,31.4898,31.4988,48683.0
2020-08-04 12:50:00,35.05,35.06,35.0,35.01,57043.0,31.4988,31.5078,31.4538,31.4628,57043.0
2020-08-04 13:00:00,35.01,35.06,35.0,35.06,73338.0,31.4628,31.5078,31.4538,31.5078,73338.0
2020-08-04 13:10:00,35.05,35.06,35.02,35.04,96188.0,31.4988,31.5078,31.4718,31.4898,96188.0
2020-08-04 13:20:00,35.05,35.12,35.04,35.09,58076.0,31.4988,31.5617,31.4898,31.5347,58076.0
2020-08-04 13:30:00,35.09,35.16,35.05,35.16,84293.0,31.5347,31.5976,31.4988,31.5976,84293.0
2020-08-04 13:40:00,35.16,35.19,35.13,35.19,68451.0,31.5976,31.6246,31.5707,31.6246,68451.0
2020-08-04 13:50:00,35.19,35.2,35.17,35.2,62975.0,31.6246,31.6336,31.6066,31.6336,62975.0
2020-08-04 14:00:00,35.2,35.29,35.2,35.27,73516.0,31.6336,31.7145,31.6336,31.6965,73516.0
2020-08-04 14:10:00,35.26,35.3,35.26,35.3,105063.0,31.6875,31.7234,31.6875,31.7234,105063.0
2020-08-04 14:20:00,35.3,35.32,35.28,35.32,77483.0,31.7234,31.7414,31.7055,31.7414,77483.0
2020-08-04 14:30:00,35.32,35.33,35.26,35.27,112236.0,31.7414,31.7504,31.6875,31.6965,112236.0
2020-08-04 14:40:00,35.27,35.28,35.23,35.23,153320.0,31.6965,31.7055,31.6605,31.6605,153320.0
2020-08-04 14:50:00,35.23,35.33,35.22,35.33,83019.0,31.6605,31.7504,31.6516,31.7504,83019.0
2020-08-04 15:00:00,35.33,35.43,35.32,35.43,130598.0,31.7504,31.8403,31.7414,31.8403,130598.0
2020-08-04 15:10:00,35.42,35.46,35.42,35.42,85994.0,31.8313,31.8672,31.8313,31.8313,85994.0
2020-08-04 15:20:00,35.43,35.43,35.39,35.41,86541.0,31.8403,31.8403,31.8043,31.8223,86541.0
2020-08-04 15:30:00,35.41,35.42,35.36,35.41,106131.0,31.8223,31.8313,31.7774,31.8223,106131.0
2020-08-04 15:40:00,35.41,35.47,35.37,35.38,208745.0,31.8223,31.8762,31.7864,31.7953,208745.0
2020-08-04 15:50:00,35.38,35.4,35.34,35.39,463354.0,31.7953,31.8133,31.7594,31.8043,463354.0
2020-08-05 09:30:00,35.16,35.35,35.1,35.26,211470.0,31.5976,31.7684,31.5437,31.6875,211470.0
2020-08-05 09:40:00,35.26,35.29,35.15,35.21,142877.0,31.6875,31.7145,31.5886,31.6426,142877.0
2020-08-05 09:50:00,35.2,35.31,35.19,35.28,115238.0,31.6336,31.7324,31.6246,31.7055,115238.0
2020-08-05 10:00:00,35.28,35.33,35.18,35.22,153942.0,31.7055,31.7504,31.6156,31.6516,153942.0
2020-08-05 10:10:00,35.22,35.25,35.16,35.18,135913.0,31.6516,31.6785,31.5976,31.6156,135913.0
2020-08-05 10:20:00,35.18,35.2,35.11,35.2,134003.0,31.6156,31.6336,31.5527,31.6336,134003.0
2020-08-05 10:30:00,35.19,35.23,35.15,35.18,139198.0,31.6246,31.6605,31.5886,31.6156,139198.0
2020-08-05 10:40:00,35.17,35.32,35.17,35.28,122321.0,31.6066,31.7414,31.6066,31.7055,122321.0
2020-08-05 10:50:00,35.29,35.3,35.24,35.25,99600.0,31.7145,31.7234,31.6695,31.6785,99600.0
2020-08-05 11:00:00,35.25,35.26,35.22,35.26,112477.0,31.6785,31.6875,31.6516,31.6875,112477.0
2020-08-05 11:10:00,35.26,35.27,35.24,35.25,69739.0,31.6875,31.6965,31.6695,31.6785,69739.0
2020-08-05 11:20:00,35.26,35.28,35.25,35.27,70366.0,31.6875,31.7055,31.6785,31.6965,70366.0
2020-08-05 11:30:00,35.27,35.29,35.22,35.23,78927.0,31.6965,31.7145,31.6516,31.6605,78927.0
2020-08-05 11:40:00,35.23,35.25,35.2,35.2,67487.0,31.6605,31.6785,31.6336,31.6336,67487.0
2020-08-05 11:50:00,35.21,35.22,35.13,35.13,75777.0,31.6426,31.6516,31.5707,31.5707,75777.0
2020-08-05 12:00:00,35.13,35.16,35.06,35.08,62494.0,31.5707,31.5976,31.5078,31.5257,62494.0
2020-08-05 12:10:00,35.09,35.17,35.07,35.13,61317.0,31.5347,31.6066,31.5167,31.5707,61317.0
2020-08-05 12:20:00,35.13,35.15,35.1,35.12,45277.0,31.5707,31.5886,31.5437,31.5617,45277.0
2020-08-05 12:30:00,35.11,35.16,35.1,35.16,44060.0,31.5527,31.5976,31.5437,31.5976,44060.0
2020-08-05 12:40:00,35.16,35.17,35.11,35.16,46854.0,31.5976,31.6066,31.5527,31.5976,46854.0
2020-08-05 12:50:00,35.16,35.16,35.03,35.04,59763.0,31.5976,31.5976,31.4808,31.4898,59763.0
2020-08-05 13:00:00,35.04,35.08,35.0,35.07,70680.0,31.4898,31.5257,31.4538,31.5167,70680.0
2020-08-05 13:10:00,35.08,35.13,35.07,35.1,43538.0,31.5257,31.5707,31.5167,31.5437,43538.0
2020-08-05 13:20:00,35.1,35.12,35.09,35.11,55265.0,31.5437,31.5617,31.5347,31.5527,55265.0
2020-08-05 13:30:00,35.1,35.15,35.09,35.12,39941.0,31.5437,31.5886,31.5347,31.5617,39941.0
2020-08-05 13:40:00,35.11,35.15,35.1,35.15,32766.0,31.5527,31.5886,31.5437,31.5886,32766.0
2020-08-05 13:50:00,35.15,35.17,35.13,35.14,63430.0,31.5886,31.6066,31.5707,31.5797,63430.0
2020-08-05 14:00:00,35.15,35.19,35.11,35.11,60660.0,31.5886,31.6246,31.5527,31.5527,60660.0
2020-08-05 14:10:00,35.11,35.11,35.04,35.04,57661.0,31.5527,31.5527,31.4898,31.4898,57661.0
2020-08-05 14:20:00,35.05,35.05,35.0,35.01,71807.0,31.4988,31.4988,31.4538,31.4628,71807.0
2020-08-05 14:30:00,35.01,35.06,35.0,35.03,66793.0,31.4628,31.5078,31.4538,31.4808,66793.0
2020-08-05 14:40:00,35.03,35.04,34.97,35.0,193046.0,31.4808,31.4898,31.4269,31.4538,193046.0
2020-08-05 14:50:00,35.01,35.03,34.95,35.01,165258.0,31.4628,31.4808,31.4089,31.4628,165258.0
2020-08-05 15:00:00,35.02,35.03,34.99,34.99,126533.0,31.4718,31.4808,31.4449,31.4449,126533.0
2020-08-05 15:10:00,34.99,35.0,34.95,35.0,131695.0,31.4449,31.4538,31.4089,31.4538,131695.0
2020-08-05 15:20:00,35.0,35.0,34.95,34.96,121643.0,31.4538,31.4538,31.4089,31.4179,121643.0
2020-08-05 15:30:00,34.95,34.98,34.9,34.91,142826.0,31.4089,31.4359,31.364,31.373,142826.0
2020-08-05 15:40:00,34.91,34.95,34.9,34.94,203382.0,31.373,31.4089,31.364,31.3999,203382.0
2020-08-05 15:50:00,34.94,35.1,34.93,35.09,710635.0,31.3999,31.5437,31.3909,31.5347,710635.0
2020-08-06 09:30:00,35.2,35.45,35.16,35.21,302628.0,31.6336,31.8582,31.5976,31.6426,302628.0
2020-08-06 09:40:00,35.22,35.24,35.09,35.22,84593.0,31.6516,31.6695,31.5347,31.6516,84593.0
2020-08-06 09:50:00,35.22,35.23,35.17,35.22,65122.0,31.6516,31.6605,31.6066,31.6516,65122.0
2020-08-06 10:00:00,35.23,35.31,35.11,35.11,83206.0,31.6605,31.7324,31.5527,31.5527,83206.0
2020-08-06 10:10:00,35.11,35.23,35.1,35.2,66331.0,31.5527,31.6605,31.5437,31.6336,66331.0
2020-08-06 10:20:00,35.19,35.3,35.18,35.26,63484.0,31.6246,31.7234,31.6156,31.6875,63484.0
2020-08-06 10:30:00,35.26,35.39,35.25,35.26,126329.0,31.6875,31.8043,31.6785,31.6875,126329.0
2020-08-06 10:40:00,35.27,35.27,35.19,35.23,61519.0,31.6965,31.6965,31.6246,31.6605,61519.0
2020-08-06 10:50:00,35.23,35.33,35.2,35.33,52742.0,31.6605,31.7504,31.6336,31.7504,52742.0
2020-08-06 11:00:00,35.33,35.39,35.31,35.31,59865.0,31.7504,31.8043,31.7324,31.7324,59865.0
2020-08-06 11:10:00,35.31,35.34,35.26,35.3,39350.0,31.7324,31.7594,31.6875,31.7234,39350.0
2020-08-06 11:20:00,35.3,35.37,35.3,35.34,50465.0,31.7234,31.7864,31.7234,31.7594,50465.0
2020-08-06 11:30:00,35.34,35.35,35.28,35.29,30508.0,31.7594,31.7684,31.7055,31.7145,30508.0
2020-08-06 11:40:00,35.29,35.3,35.22,35.23,41812.0,31.7145,31.7234,31.6516,31.6605,41812.0
2020-08-06 11:50:00,35.22,35.25,35.21,35.21,26594.0,31.6516,31.6785,31.6426,31.6426,26594.0
2020-08-06 12:00:00,35.21,35.24,35.2,35.2,38827.0,31.6426,31.6695,31.6336,31.6336,38827.0
2020-08-06 12:10:00,35.2,35.26,35.18,35.26,43530.0,31.6336,31.6875,31.6156,31.6875,43530.0
2020-08-06 12:20:00,35.26,35.28,35.18,35.2,34906.0,31.6875,31.7055,31.6156,31.6336,34906.0
2020-08-06 12:30:00,35.19,35.2,35.12,35.12,36316.0,31.6246,31.6336,31.5617,31.5617,36316.0
2020-08-06 12:40:00,35.11,35.12,35.03,35.03,29603.0,31.5527,31.5617,31.4808,31.4808,29603.0
2020-08-06 12:50:00,35.04,35.08,35.03,35.07,42351.0,31.4898,31.5257,31.4808,31.5167,42351.0
2020-08-06 13:00:00,35.07,35.07,35.05,35.05,31324.0,31.5167,31.5167,31.4988,31.4988,31324.0
2020-08-06 13:10:00,35.05,35.06,35.03,35.04,30812.0,31.4988,31.5078,31.4808,31.4898,30812.0
2020-08-06 13:20:00,35.04,35.07,35.02,35.02,28898.0,31.4898,31.5167,31.4718,31.4718,28898.0
2020-08-06 13:30:00,35.02,35.05,35.01,35.01,21328.0,31.4718,31.4988,31.4628,31.4628,21328.0
2020-08-06 13:40:00,35.02,35.03,35.01,35.02,29008.0,31.4718,31.4808,31.4628,31.4718,29008.0
2020-08-06 13:50:00,35.03,35.06,35.01,35.05,32965.0,31.4808,31.5078,31.4628,31.4988,32965.0
2020-08-06 14:00:00,35.05,35.08,35.04,35.07,43908.0,31.4988,31.5257,31.4898,31.5167,43908.0
2020-08-06 14:10:00,35.08,35.08,35.04,35.04,44588.0,31.5257,31.5257,31.4898,31.4898,44588.0
2020-08-06 14:20:00,35.04,35.07,35.04,35.05,25860.0,31.4898,31.5167,31.4898,31.4988,25860.0
2020-08-06 14:30:00,35.06,35.07,35.04,35.05,36804.0,31.5078,31.5167,31.4898,31.4988,36804.0
2020-08-06 14:40:00,35.05,35.07,35.04,35.05,35608.0,31.4988,31.5167,31.4898,31.4988,35608.0
2020-08-06 14:50:00,35.05,35.05,35.0,35.0,47785.0,31.4988,31.4988,31.4538,31.4538,47785.0
2020-08-06 15:00:00,35.01,35.02,35.0,35.0,142981.0,31.4628,31.4718,31.4538,31.4538,142981.0
2020-08-06 15:10:00,35.01,35.14,34.98,35.13,281368.0,31.4628,31.5797,31.4359,31.5707,281368.0
2020-08-06 15:20:00,35.12,35.13,35.04,35.06,70392.0,31.5617,31.5707,31.4898,31.5078,70392.0
2020-08-06 15:30:00,35.05,35.12,35.05,35.11,86896.0,31.4988,31.5617,31.4988,31.5527,86896.0
2020-08-06 15:40:00,35.12,35.12,35.0,35.01,90958.0,31.5617,31.5617,31.4538,31.4628,90958.0
2020-08-06 15:50:00,35.01,35.06,34.98,35.04,406688.0,31.4628,31.5078,31.4359,31.4898,406688.0
2020-08-07 09:30:00,35.0,35.16,34.97,35.07,225280.0,31.4538,31.5976,31.4269,31.5167,225280.0
2020-08-07 09:40:00,35.07,35.22,35.06,35.21,104698.0,31.5167,31.6516,31.5078,31.6426,104698.0
2020-08-07 09:50:00,35.2,35.25,35.1,35.16,74041.0,31.6336,31.6785,31.5437,31.5976,74041.0
2020-08-07 10:00:00,35.15,35.19,35.05,35.16,86953.0,31.5886,31.6246,31.4988,31.5976,86953.0
2020-08-07 10:10:00,35.16,35.21,35.15,35.18,90037.0,31.5976,31.6426,31.5886,31.6156,90037.0
2020-08-07 10:20:00,35.17,35.24,35.15,35.21,53670.0,31.6066,31.6695,31.5886,31.6426,53670.0
2020-08-07 10:30:00,35.22,35.25,35.16,35.17,51016.0,31.6516,31.6785,31.5976,31.6066,51016.0
2020-08-07 10:40:00,35.16,35.19,35.15,35.18,65733.0,31.5976,31.6246,31.5886,31.6156,65733.0
2020-08-07 10:50:00,35.18,35.19,35.11,35.12,43010.0,31.6156,31.6246,31.5527,31.5617,43010.0
2020-08-07 11:00:00,35.13,35.18,35.12,35.17,52170.0,31.5707,31.6156,31.5617,31.6066,52170.0
2020-08-07 11:10:00,35.17,35.17,35.09,35.11,32760.0,31.6066,31.6066,31.5347,31.5527,32760.0
2020-08-07 11:20:00,35.11,35.11,35.05,35.06,47434.0,31.5527,31.5527,31.4988,31.5078,47434.0
2020-08-07 11:30:00,35.06,35.12,35.05,35.11,71497.0,31.5078,31.5617,31.4988,31.5527,71497.0
2020-08-07 11:40:00,35.11,35.19,35.1,35.19,41281.0,31.5527,31.6246,31.5437,31.6246,41281.0
2020-08-07 11:50:00,35.19,35.19,35.14,35.16,45268.0,31.6246,31.6246,31.5797,31.5976,45268.0
2020-08-07 12:00:00,35.17,35.24,35.16,35.21,53806.0,31.6066,31.6695,31.5976,31.6426,53806.0
2020-08-07 12:10:00,35.21,35.22,35.17,35.21,69368.0,31.6426,31.6516,31.6066,31.6426,69368.0
2020-08-07 12:20:00,35.2,35.25,35.19,35.23,64148.0,31.6336,31.6785,31.6246,31.6605,64148.0
2020-08-07 12:30:00,35.23,35.25,35.21,35.23,48609.0,31.6605,31.6785,31.6426,31.6605,48609.0
2020-08-07 12:40:00,35.22,35.23,35.16,35.19,40729.0,31.6516,31.6605,31.5976,31.6246,40729.0
2020-08-07 12:50:00,35.19,35.23,35.17,35.19,50575.0,31.6246,31.6605,31.6066,31.6246,50575.0
2020-08-07 13:00:00,35.2,35.21,35.15,35.16,40202.0,31.6336,31.6426,31.5886,31.5976,40202.0
2020-08-07 13:10:00,35.16,35.18,35.14,35.17,63366.0,31.5976,31.6156,31.5797,31.6066,63366.0
2020-08-07 13:20:00,35.16,35.21,35.15,35.2,31303.0,31.5976,31.6426,31.5886,31.6336,31303.0
2020-08-07 13:30:00,35.19,35.2,35.16,35.2,40984.0,31.6246,31.6336,31.5976,31.6336,40984.0
2020-08-07 13:40:00,35.2,35.2,35.13,35.16,40885.0,31.6336,31.6336,31.5707,31.5976,40885.0
2020-08-07 13:50:00,35.16,35.16,35.11,35.12,39944.0,31.5976,31.5976,31.5527,31.5617,39944.0
2020-08-07 14:00:00,35.12,35.15,35.04,35.06,60438.0,31.5617,31.5886,31.4898,31.5078,60438.0
2020-08-07 14:10:00,35.07,35.1,35.04,35.06,58326.0,31.5167,31.5437,31.4898,31.5078,58326.0
2020-08-07 14:20:00,35.06,35.08,35.05,35.07,67404.0,31.5078,31.5257,31.4988,31.5167,67404.0
2020-08-07 14:30:00,35.07,35.09,35.05,35.05,56170.0,31.5167,31.5347,31.4988,31.4988,56170.0
2020-08-07 14:40:00,35.05,35.12,35.05,35.11,59388.0,31.4988,31.5617,31.4988,31.5527,59388.0
2020-08-07 14:50:00,35.11,35.15,35.09,35.09,66427.0,31.5527,31.5886,31.5347,31.5347,66427.0
2020-08-07 15:00:00,35.09,35.12,35.08,35.1,68047.0,31.5347,31.5617,31.5257,31.5437,68047.0
2020-08-07 15:10:00,35.1,35.14,35.08,35.14,129859.0,31.5437,31.5797,31.5257,31.5797,129859.0
2020-08-07 15:20:00,35.14,35.17,35.11,35.12,94627.0,31.5797,31.6066,31.5527,31.5617,94627.0
2020-08-07 15:30:00,35.12,35.16,35.1,35.11,83117.0,31.5617,31.5976,31.5437,31.5527,83117.0
2020-08-07 15:40:00,35.11,35.2,35.11,35.19,147802.0,31.5527,31.6336,31.5527,31.6246,147802.0
2020-08-07 15:50:00,35.19,35.28,35.17,35.24,686568.0,31.6246,31.7055,31.6066,31.6695,686568.0
2020-08-10 09:30:00,35.28,35.32,35.11,35.2,231002.0,31.7055,31.7414,31.5527,31.6336,231002.0
2020-08-10 09:40:00,35.2,35.36,35.16,35.29,107452.0,31.6336,31.7774,31.5976,31.7145,107452.0
2020-08-10 09:50:00,35.29,35.33,35.21,35.23,99470.0,31.7145,31.7504,31.6426,31.6605,99470.0
2020-08-10 10:00:00,35.23,35.27,35.1,35.1,101639.0,31.6605,31.6965,31.5437,31.5437,101639.0
2020-08-10 10:10:00,35.11,35.16,35.05,35.09,145668.0,31.5527,31.5976,31.4988,31.5347,145668.0
2020-08-10 10:20:00,35.08,35.25,35.05,35.23,164103.0,31.5257,31.6785,31.4988,31.6605,164103.0
2020-08-10 10:30:00,35.23,35.23,35.17,35.21,62528.0,31.6605,31.6605,31.6066,31.6426,62528.0
2020-08-10 10:40:00,35.21,35.22,35.1,35.12,60223.0,31.6426,31.6516,31.5437,31.5617,60223.0
2020-08-10 10:50:00,35.12,35.14,35.05,35.05,106773.0,31.5617,31.5797,31.4988,31.4988,106773.0
2020-08-10 11:00:00,35.06,35.18,35.05,35.12,86432.0,31.5078,31.6156,31.4988,31.5617,86432.0
2020-08-10 11:10:00,35.13,35.19,35.12,35.13,68203.0,31.5707,31.6246,31.5617,31.5707,68203.0
2020-08-10 11:20:00,35.12,35.13,35.02,35.05,96820.0,31.5617,31.5707,31.4718,31.4988,96820.0
2020-08-10 11:30:00,35.05,35.11,35.04,35.09,75863.0,31.4988,31.5527,31.4898,31.5347,75863.0
2020-08-10 11:40:00,35.09,35.11,35.05,35.09,48154.0,31.5347,31.5527,31.4988,31.5347,48154.0
2020-08-10 11:50:00,35.09,35.13,35.06,35.12,53890.0,31.5347,31.5707,31.5078,31.5617,53890.0
2020-08-10 12:00:00,35.12,35.12,35.07,35.11,48526.0,31.5617,31.5617,31.5167,31.5527,48526.0
2020-08-10 12:10:00,35.11,35.11,35.04,35.04,44954.0,31.5527,31.5527,31.4898,31.4898,44954.0
2020-08-10 12:20:00,35.04,35.05,34.99,35.03,77085.0,31.4898,31.4988,31.4449,31.4808,77085.0
2020-08-10 12:30:00,35.04,35.2,35.03,35.16,86649.0,31.4898,31.6336,31.4808,31.5976,86649.0
2020-08-10 12:40:00,35.16,35.17,35.09,35.11,58151.0,31.5976,31.6066,31.5347,31.5527,58151.0
2020-08-10 12:50:00,35.11,35.12,35.06,35.12,44875.0,31.5527,31.5617,31.5078,31.5617,44875.0
2020-08-10 13:00:00,35.12,35.18,35.08,35.16,97452.0,31.5617,31.6156,31.5257,31.5976,97452.0
2020-08-10 13:10:00,35.15,35.18,35.14,35.16,44591.0,31.5886,31.6156,31.5797,31.5976,44591.0
2020-08-10 13:20:00,35.15,35.2,35.13,35.2,42135.0,31.5886,31.6336,31.5707,31.6336,42135.0
2020-08-10 13:30:00,35.2,35.25,35.18,35.25,54464.0,31.6336,31.6785,31.6156,31.6785,54464.0
2020-08-10 13:40:00,35.25,35.25,35.2,35.23,57119.0,31.6785,31.6785,31.6336,31.6605,57119.0
2020-08-10 13:50:00,35.23,35.26,35.14,35.16,59435.0,31.6605,31.6875,31.5797,31.5976,59435.0
2020-08-10 14:00:00,35.16,35.21,35.16,35.19,54469.0,31.5976,31.6426,31.5976,31.6246,54469.0
2020-08-10 14:10:00,35.19,35.21,35.18,35.21,40039.0,31.6246,31.6426,31.6156,31.6426,40039.0
2020-08-10 14:20:00,35.2,35.23,35.17,35.18,80030.0,31.6336,31.6605,31.6066,31.6156,80030.0
2020-08-10 14:30:00,35.18,35.25,35.17,35.24,80372.0,31.6156,31.6785,31.6066,31.6695,80372.0
2020-08-10 14:40:00,35.25,35.25,35.2,35.21,55432.0,31.6785,31.6785,31.6336,31.6426,55432.0
2020-08-10 14:50:00,35.22,35.26,35.19,35.2,93651.0,31.6516,31.6875,31.6246,31.6336,93651.0
2020-08-10 15:00:00,35.2,35.25,35.19,35.23,70135.0,31.6336,31.6785,31.6246,31.6605,70135.0
2020-08-10 15:10:00,35.24,35.24,35.17,35.18,135919.0,31.6695,31.6695,31.6066,31.6156,135919.0
2020-08-10 15:20:00,35.19,35.19,35.12,35.15,106188.0,31.6246,31.6246,31.5617,31.5886,106188.0
2020-08-10 15:30:00,35.14,35.15,35.07,35.08,103727.0,31.5797,31.5886,31.5167,31.5257,103727.0
2020-08-10 15:40:00,35.09,35.09,35.0,35.0,156419.0,31.5347,31.5347,31.4538,31.4538,156419.0
2020-08-10 15:50:00,35.0,35.04,34.95,35.03,527691.0,31.4538,31.4898,31.4089,31.4808,527691.0
2020-08-11 09:30:00,34.94,34.97,34.63,34.66,400513.0,31.3999,31.4269,31.1213,31.1483,400513.0
2020-08-11 09:40:00,34.66,34.68,34.39,34.51,269460.0,31.1483,31.1663,30.9056,31.0135,269460.0
2020-08-11 09:50:00,34.51,34.56,34.35,34.38,200577.0,31.0135,31.0584,30.8697,30.8967,200577.0
2020-08-11 10:00:00,34.37,34.46,34.31,34.37,265867.0,30.8877,30.9686,30.8338,30.8877,265867.0
2020-08-11 10:10:00,34.37,34.41,34.3,34.36,145760.0,30.8877,30.9236,30.8248,30.8787,145760.0
2020-08-11 10:20:00,34.36,34.44,34.29,34.31,205137.0,30.8787,30.9506,30.8158,30.8338,205137.0
2020-08-11 10:30:00,34.32,34.34,34.15,34.24,236167.0,30.8427,30.8607,30.69,30.7708,236167.0
2020-08-11 10:40:00,34.23,34.27,34.2,34.26,200778.0,30.7619,30.7978,30.7349,30.7888,200778.0
2020-08-11 10:50:00,34.26,34.38,34.26,34.3,165402.0,30.7888,30.8967,30.7888,30.8248,165402.0
2020-08-11 11:00:00,34.3,34.43,34.29,34.33,194369.0,30.8248,30.9416,30.8158,30.8517,194369.0
2020-08-11 11:10:00,34.34,34.39,34.3,34.34,193527.0,30.8607,30.9056,30.8248,30.8607,193527.0
2020-08-11 11:20:00,34.34,34.37,34.29,34.3,241085.0,30.8607,30.8877,30.8158,30.8248,241085.0
2020-08-11 11:30:00,34.29,34.41,34.24,34.4,132310.0,30.8158,30.9236,30.7708,30.9146,132310.0
2020-08-11 11:40:00,34.39,34.47,34.39,34.42,83900.0,30.9056,30.9775,30.9056,30.9326,83900.0
2020-08-11 11:50:00,34.42,34.45,34.4,34.41,73952.0,30.9326,30.9596,30.9146,30.9236,73952.0
2020-08-11 12:00:00,34.41,34.45,34.4,34.42,71351.0,30.9236,30.9596,30.9146,30.9326,71351.0
2020-08-11 12:10:00,34.42,34.48,34.4,34.46,97066.0,30.9326,30.9865,30.9146,30.9686,97066.0
2020-08-11 12:20:00,34.45,34.49,34.44,34.48,92806.0,30.9596,30.9955,30.9506,30.9865,92806.0
2020-08-11 12:30:00,34.48,34.51,34.46,34.49,77541.0,30.9865,31.0135,30.9686,30.9955,77541.0
2020-08-11 12:40:00,34.49,34.49,34.45,34.46,81345.0,30.9955,30.9955,30.9596,30.9686,81345.0
2020-08-11 12:50:00,34.47,34.47,34.4,34.47,112625.0,30.9775,30.9775,30.9146,30.9775,112625.0
2020-08-11 13:00:00,34.47,34.48,34.43,34.43,66438.0,30.9775,30.9865,30.9416,30.9416,66438.0
2020-08-11 13:10:00,34.43,34.47,34.43,34.45,65082.0,30.9416,30.9775,30.9416,30.9596,65082.0
2020-08-11 13:20:00,34.45,34.46,34.42,34.45,74845.0,30.9596,30.9686,30.9326,30.9596,74845.0
2020-08-11 13:30:00,34.45,34.47,34.43,34.43,64719.0,30.9596,30.9775,30.9416,30.9416,64719.0
2020-08-11 13:40:00,34.44,34.44,34.31,34.32,125200.0,30.9506,30.9506,30.8338,30.8427,125200.0
2020-08-11 13:50:00,34.32,34.33,34.3,34.31,74195.0,30.8427,30.8517,30.8248,30.8338,74195.0
2020-08-11 14:00:00,34.3,34.34,34.25,34.33,135734.0,30.8248,30.8607,30.7798,30.8517,135734.0
2020-08-11 14:10:00,34.34,34.35,34.31,34.33,84028.0,30.8607,30.8697,30.8338,30.8517,84028.0
2020-08-11 14:20:00,34.34,34.35,34.3,34.3,91245.0,30.8607,30.8697,30.8248,30.8248,91245.0
2020-08-11 14:30:00,34.31,34.31,34.24,34.24,107771.0,30.8338,30.8338,30.7708,30.7708,107771.0
2020-08-11 14:40:00,34.25,34.31,34.23,34.25,94198.0,30.7798,30.8338,30.7619,30.7798,94198.0
2020-08-11 14:50:00,34.24,34.3,34.24,34.27,52981.0,30.7708,30.8248,30.7708,30.7978,52981.0
2020-08-11 15:00:00,34.28,34.29,34.25,34.25,90738.0,30.8068,30.8158,30.7798,30.7798,90738.0
2020-08-11 15:10:00,34.26,34.3,34.16,34.19,216129.0,30.7888,30.8248,30.6989,30.7259,216129.0
2020-08-11 15:20:00,34.19,34.29,34.17,34.26,175770.0,30.7259,30.8158,30.7079,30.7888,175770.0
2020-08-11 15:30:00,34.26,34.3,34.21,34.27,184604.0,30.7888,30.8248,30.7439,30.7978,184604.0
2020-08-11 15:40:00,34.28,34.31,34.25,34.28,252519.0,30.8068,30.8338,30.7798,30.8068,252519.0
2020-08-11 15:50:00,34.28,34.31,34.2,34.25,684817.0,30.8068,30.8338,30.7349,30.7798,684817.0
2020-08-12 09:30:00,34.38,34.58,34.22,34.38,249739.0,30.8967,31.0764,30.7529,30.8967,249739.0
2020-08-12 09:40:00,34.38,34.51,34.37,34.45,132008.0,30.8967,31.0135,30.8877,30.9596,132008.0
2020-08-12 09:50:00,34.44,34.5,34.33,34.41,141759.0,30.9506,31.0045,30.8517,30.9236,141759.0
2020-08-12 10:00:00,34.42,34.5,34.36,34.45,161503.0,30.9326,31.0045,30.8787,30.9596,161503.0
2020-08-12 10:10:00,34.46,34.49,34.42,34.47,81539.0,30.9686,30.9955,30.9326,30.9775,81539.0
2020-08-12 10:20:00,34.47,34.48,34.41,34.46,86678.0,30.9775,30.9865,30.9236,30.9686,86678.0
2020-08-12 10:30:00,34.45,34.52,34.44,34.52,115450.0,30.9596,31.0225,30.9506,31.0225,115450.0
2020-08-12 10:40:00,34.51,34.57,34.45,34.47,130049.0,31.0135,31.0674,30.9596,30.9775,130049.0
2020-08-12 10:50:00,34.48,34.62,34.44,34.61,123273.0,30.9865,31.1123,30.9506,31.1034,123273.0
2020-08-12 11:00:00,34.61,34.62,34.54,34.57,127173.0,31.1034,31.1123,31.0404,31.0674,127173.0
2020-08-12 11:10:00,34.57,34.59,34.52,34.58,95822.0,31.0674,31.0854,31.0225,31.0764,95822.0
2020-08-12 11:20:00,34.58,34.69,34.57,34.68,104289.0,31.0764,31.1752,31.0674,31.1663,104289.0
2020-08-12 11:30:00,34.69,34.7,34.66,34.69,76974.0,31.1752,31.1842,31.1483,31.1752,76974.0
2020-08-12 11:40:00,34.7,34.73,34.65,34.73,58626.0,31.1842,31.2112,31.1393,31.2112,58626.0
2020-08-12 11:50:00,34.73,34.74,34.7,34.72,78277.0,31.2112,31.2202,31.1842,31.2022,78277.0
2020-08-12 12:00:00,34.72,34.73,34.67,34.69,55822.0,31.2022,31.2112,31.1573,31.1752,55822.0
2020-08-12 12:10:00,34.7,34.75,34.67,34.74,55277.0,31.1842,31.2292,31.1573,31.2202,55277.0
2020-08-12 12:20:00,34.74,34.76,34.71,34.75,65194.0,31.2202,31.2382,31.1932,31.2292,65194.0
2020-08-12 12:30:00,34.75,34.79,34.71,34.77,39148.0,31.2292,31.2651,31.1932,31.2471,39148.0
2020-08-12 12:40:00,34.77,34.78,34.73,34.74,45805.0,31.2471,31.2561,31.2112,31.2202,45805.0
2020-08-12 12:50:00,34.75,34.77,34.65,34.67,63910.0,31.2292,31.2471,31.1393,31.1573,63910.0
2020-08-12 13:00:00,34.67,34.71,34.65,34.67,53929.0,31.1573,31.1932,31.1393,31.1573,53929.0
2020-08-12 13:10:00,34.67,34.7,34.66,34.7,58934.0,31.1573,31.1842,31.1483,31.1842,58934.0
2020-08-12 13:20:00,34.69,34.72,34.68,34.7,61286.0,31.1752,31.2022,31.1663,31.1842,61286.0
2020-08-12 13:30:00,34.71,34.72,34.68,34.7,53283.0,31.1932,31.2022,31.1663,31.1842,53283.0
2020-08-12 13:40:00,34.7,34.74,34.68,34.73,49667.0,31.1842,31.2202,31.1663,31.2112,49667.0
2020-08-12 13:50:00,34.73,34.75,34.71,34.74,54438.0,31.2112,31.2292,31.1932,31.2202,54438.0
2020-08-12 14:00:00,34.74,34.77,34.73,34.73,42395.0,31.2202,31.2471,31.2112,31.2112,42395.0
2020-08-12 14:10:00,34.74,34.76,34.73,34.75,41829.0,31.2202,31.2382,31.2112,31.2292,41829.0
2020-08-12 14:20:00,34.75,34.79,34.74,34.77,61919.0,31.2292,31.2651,31.2202,31.2471,61919.0
2020-08-12 14:30:00,34.77,34.78,34.7,34.7,68405.0,31.2471,31.2561,31.1842,31.1842,68405.0
2020-08-12 14:40:00,34.71,34.75,34.68,34.75,164968.0,31.1932,31.2292,31.1663,31.2292,164968.0
2020-08-12 14:50:00,34.75,34.77,34.71,34.71,127446.0,31.2292,31.2471,31.1932,31.1932,127446.0
2020-08-12 15:00:00,34.72,34.73,34.64,34.65,76926.0,31.2022,31.2112,31.1303,31.1393,76926.0
2020-08-12 15:10:00,34.64,34.68,34.64,34.66,94024.0,31.1303,31.1663,31.1303,31.1483,94024.0
2020-08-12 15:20:00,34.66,34.73,34.66,34.68,164022.0,31.1483,31.2112,31.1483,31.1663,164022.0
2020-08-12 15:30:00,34.68,34.68,34.6,34.62,124943.0,31.1663,31.1663,31.0944,31.1123,124943.0
2020-08-12 15:40:00,34.62,34.65,34.58,34.62,177327.0,31.1123,31.1393,31.0764,31.1123,177327.0
2020-08-12 15:50:00,34.63,34.67,34.54,34.6,537492.0,31.1213,31.1573,31.0404,31.0944,537492.0
2020-08-13 09:30:00,34.52,34.56,34.27,34.3,183020.0,31.1839,31.22,30.9581,30.9852,183020.0
2020-08-13 09:40:00,34.3,34.45,34.21,34.45,194278.0,30.9852,31.1207,30.9039,31.1207,194278.0
2020-08-13 09:50:00,34.44,34.46,34.38,34.4,77394.0,31.1116,31.1297,31.0574,31.0755,77394.0
2020-08-13 10:00:00,34.4,34.47,34.36,34.45,76578.0,31.0755,31.1387,31.0394,31.1207,76578.0
2020-08-13 10:10:00,34.45,34.6,34.44,34.56,75368.0,31.1207,31.2562,31.1116,31.22,75368.0
2020-08-13 10:20:00,34.56,34.7,34.51,34.68,85434.0,31.22,31.3465,31.1749,31.3284,85434.0
2020-08-13 10:30:00,34.67,34.69,34.61,34.64,57720.0,31.3194,31.3375,31.2652,31.2923,57720.0
2020-08-13 10:40:00,34.65,34.65,34.52,34.52,65584.0,31.3013,31.3013,31.1839,31.1839,65584.0
2020-08-13 10:50:00,34.52,34.58,34.5,34.56,56256.0,31.1839,31.2381,31.1658,31.22,56256.0
2020-08-13 11:00:00,34.56,34.62,34.56,34.57,73771.0,31.22,31.2742,31.22,31.2291,73771.0
2020-08-13 11:10:00,34.58,34.62,34.58,34.59,27976.0,31.2381,31.2742,31.2381,31.2471,27976.0
2020-08-13 11:20:00,34.59,34.73,34.59,34.7,75991.0,31.2471,31.3736,31.2471,31.3465,75991.0
2020-08-13 11:30:00,34.7,34.73,34.66,34.71,52192.0,31.3465,31.3736,31.3104,31.3555,52192.0
2020-08-13 11:40:00,34.72,34.75,34.7,34.7,56012.0,31.3646,31.3917,31.3465,31.3465,56012.0
2020-08-13 11:50:00,34.71,34.73,34.63,34.65,47728.0,31.3555,31.3736,31.2833,31.3013,47728.0
2020-08-13 12:00:00,34.65,34.65,34.59,34.63,37698.0,31.3013,31.3013,31.2471,31.2833,37698.0
2020-08-13 12:10:00,34.63,34.66,34.56,34.6,174819.0,31.2833,31.3104,31.22,31.2562,174819.0
2020-08-13 12:20:00,34.59,34.67,34.58,34.66,36583.0,31.2471,31.3194,31.2381,31.3104,36583.0
2020-08-13 12:30:00,34.66,34.68,34.64,34.65,74292.0,31.3104,31.3284,31.2923,31.3013,74292.0
2020-08-13 12:40:00,34.66,34.66,34.59,34.59,43154.0,31.3104,31.3104,31.2471,31.2471,43154.0
2020-08-13 12:50:00,34.59,34.66,34.59,34.66,41899.0,31.2471,31.3104,31.2471,31.3104,41899.0
2020-08-13 13:00:00,34.65,34.66,34.61,34.64,106646.0,31.3013,31.3104,31.2652,31.2923,106646.0
2020-08-13 13:10:00,34.64,34.7,34.62,34.68,44501.0,31.2923,31.3465,31.2742,31.3284,44501.0
2020-08-13 13:20:00,34.68,34.69,34.63,34.65,33358.0,31.3284,31.3375,31.2833,31.3013,33358.0
2020-08-13 13:30:00,34.65,34.66,34.6,34.62,45281.0,31.3013,31.3104,31.2562,31.2742,45281.0
2020-08-13 13:40:00,34.62,34.72,34.62,34.69,61144.0,31.2742,31.3646,31.2742,31.3375,61144.0
2020-08-13 13:50:00,34.69,34.7,34.64,34.66,34738.0,31.3375,31.3465,31.2923,31.3104,34738.0
2020-08-13 14:00:00,34.67,34.69,34.64,34.66,35372.0,31.3194,31.3375,31.2923,31.3104,35372.0
2020-08-13 14:10:00,34.66,34.69,34.63,34.64,42777.0,31.3104,31.3375,31.2833,31.2923,42777.0
2020-08-13 14:20:00,34.64,34.67,34.6,34.65,53732.0,31.2923,31.3194,31.2562,31.3013,53732.0
2020-08-13 14:30:00,34.65,34.69,34.63,34.67,46613.0,31.3013,31.3375,31.2833,31.3194,46613.0
2020-08-13 14:40:00,34.66,34.71,34.63,34.64,72781.0,31.3104,31.3555,31.2833,31.2923,72781.0
2020-08-13 14:50:00,34.64,34.65,34.57,34.61,71903.0,31.2923,31.3013,31.2291,31.2652,71903.0
2020-08-13 15:00:00,34.61,34.63,34.57,34.61,61851.0,31.2652,31.2833,31.2291,31.2652,61851.0
2020-08-13 15:10:00,34.6,34.66,34.59,34.66,62734.0,31.2562,31.3104,31.2471,31.3104,62734.0
2020-08-13 15:20:00,34.66,34.66,34.59,34.59,111211.0,31.3104,31.3104,31.2471,31.2471,111211.0
2020-08-13 15:30:00,34.59,34.64,34.59,34.61,94797.0,31.2471,31.2923,31.2471,31.2652,94797.0
2020-08-13 15:40:00,34.61,34.66,34.6,34.66,132968.0,31.2652,31.3104,31.2562,31.3104,132968.0
2020-08-13 15:50:00,34.67,34.7,34.58,34.59,568400.0,31.3194,31.3465,31.2381,31.2471,568400.0
2020-08-14 09:30:00,34.61,34.74,34.53,34.73,223348.0,31.2652,31.3826,31.1929,31.3736,223348.0
2020-08-14 09:40:00,34.73,34.82,34.59,34.8,107006.0,31.3736,31.4549,31.2471,31.4368,107006.0
2020-08-14 09:50:00,34.81,35.03,34.8,35.02,181600.0,31.4459,31.6446,31.4368,31.6356,181600.0
2020-08-14 10:00:00,35.02,35.09,35.0,35.09,141953.0,31.6356,31.6988,31.6175,31.6988,141953.0
2020-08-14 10:10:00,35.09,35.12,34.98,35.11,141665.0,31.6988,31.7259,31.5995,31.7169,141665.0
2020-08-14 10:20:00,35.11,35.15,35.05,35.06,223829.0,31.7169,31.753,31.6627,31.6717,223829.0
2020-08-14 10:30:00,35.06,35.69,35.05,35.68,833856.0,31.6717,32.2408,31.6627,32.2318,833856.0
2020-08-14 10:40:00,35.69,36.03,35.46,35.74,1948387.0,32.2408,32.548,32.0331,32.286,1948387.0
2020-08-14 10:50:00,35.74,35.8,35.59,35.7,437220.0,32.286,32.3402,32.1505,32.2499,437220.0
2020-08-14 11:00:00,35.68,35.74,35.58,35.72,348942.0,32.2318,32.286,32.1415,32.2679,348942.0
2020-08-14 11:10:00,35.72,35.73,35.56,35.57,269569.0,32.2679,32.277,32.1234,32.1324,269569.0
2020-08-14 11:20:00,35.57,35.57,35.39,35.39,145120.0,32.1324,32.1324,31.9698,31.9698,145120.0
2020-08-14 11:30:00,35.4,35.48,35.38,35.43,132088.0,31.9789,32.0511,31.9608,32.006,132088.0
2020-08-14 11:40:00,35.43,35.47,35.39,35.4,101255.0,32.006,32.0421,31.9698,31.9789,101255.0
2020-08-14 11:50:00,35.4,35.4,35.17,35.22,233107.0,31.9789,31.9789,31.7711,31.8163,233107.0
2020-08-14 12:00:00,35.21,35.31,35.2,35.24,73388.0,31.8072,31.8976,31.7982,31.8343,73388.0
2020-08-14 12:10:00,35.24,35.32,35.24,35.3,102971.0,31.8343,31.9066,31.8343,31.8885,102971.0
2020-08-14 12:20:00,35.29,35.34,35.27,35.33,187047.0,31.8795,31.9247,31.8614,31.9156,187047.0
2020-08-14 12:30:00,35.33,35.45,35.32,35.38,83401.0,31.9156,32.024,31.9066,31.9608,83401.0
2020-08-14 12:40:00,35.37,35.38,35.32,35.34,39100.0,31.9518,31.9608,31.9066,31.9247,39100.0
2020-08-14 12:50:00,35.33,35.35,35.32,35.34,34696.0,31.9156,31.9337,31.9066,31.9247,34696.0
2020-08-14 13:00:00,35.33,35.35,35.27,35.35,74607.0,31.9156,31.9337,31.8614,31.9337,74607.0
2020-08-14 13:10:00,35.34,35.36,35.3,35.3,46773.0,31.9247,31.9427,31.8885,31.8885,46773.0
2020-08-14 13:20:00,35.3,35.35,35.29,35.32,89539.0,31.8885,31.9337,31.8795,31.9066,89539.0
2020-08-14 13:30:00,35.32,35.35,35.3,35.34,76554.0,31.9066,31.9337,31.8885,31.9247,76554.0
2020-08-14 13:40:00,35.33,35.35,35.31,35.33,43810.0,31.9156,31.9337,31.8976,31.9156,43810.0
2020-08-14 13:50:00,35.32,35.38,35.31,35.36,37339.0,31.9066,31.9608,31.8976,31.9427,37339.0
2020-08-14 14:00:00,35.36,35.36,35.3,35.32,78113.0,31.9427,31.9427,31.8885,31.9066,78113.0
2020-08-14 14:10:00,35.32,35.34,35.31,35.32,46917.0,31.9066,31.9247,31.8976,31.9066,46917.0
2020-08-14 14:20:00,35.32,35.35,35.28,35.33,98763.0,31.9066,31.9337,31.8705,31.9156,98763.0
2020-08-14 14:30:00,35.32,35.35,35.3,35.34,66821.0,31.9066,31.9337,31.8885,31.9247,66821.0
2020-08-14 14:40:00,35.34,35.35,35.22,35.28,324497.0,31.9247,31.9337,31.8163,31.8705,324497.0
2020-08-14 14:50:00,35.29,35.32,35.28,35.3,63486.0,31.8795,31.9066,31.8705,31.8885,63486.0
2020-08-14 15:00:00,35.3,35.35,35.29,35.33,112462.0,31.8885,31.9337,31.8795,31.9156,112462.0
2020-08-14 15:10:00,35.34,35.35,35.31,35.32,142937.0,31.9247,31.9337,31.8976,31.9066,142937.0
2020-08-14 15:20:00,35.31,35.37,35.31,35.34,144141.0,31.8976,31.9518,31.8976,31.9247,144141.0
2020-08-14 15:30:00,35.34,35.37,35.33,35.34,251112.0,31.9247,31.9518,31.9156,31.9247,251112.0
2020-08-14 15:40:00,35.34,35.38,35.25,35.26,327033.0,31.9247,31.9608,31.8434,31.8524,327033.0
2020-08-14 15:50:00,35.26,35.4,35.25,35.38,782663.0,31.8524,31.9789,31.8434,31.9608,782663.0
2020-08-17 09:30:00,35.7,35.76,35.31,35.65,592739.0,32.2499,32.3041,31.8976,32.2047,592739.0
2020-08-17 09:40:00,35.65,35.72,35.55,35.59,174486.0,32.2047,32.2679,32.1144,32.1505,174486.0
2020-08-17 09:50:00,35.6,35.74,35.55,35.72,214906.0,32.1595,32.286,32.1144,32.2679,214906.0
2020-08-17 10:00:00,35.72,35.89,35.67,35.89,260113.0,32.2679,32.4215,32.2228,32.4215,260113.0
2020-08-17 10:10:00,35.89,35.93,35.78,35.78,149232.0,32.4215,32.4576,32.3221,32.3221,149232.0
2020-08-17 10:20:00,35.78,36.05,35.78,36.01,218331.0,32.3221,32.566,32.3221,32.5299,218331.0
2020-08-17 10:30:00,36.01,36.1,36.0,36.09,154321.0,32.5299,32.6112,32.5209,32.6022,154321.0
2020-08-17 10:40:00,36.08,36.09,36.02,36.05,164112.0,32.5931,32.6022,32.5389,32.566,164112.0
2020-08-17 10:50:00,36.05,36.08,36.03,36.08,160892.0,32.566,32.5931,32.548,32.5931,160892.0
2020-08-17 11:00:00,36.08,36.15,36.04,36.14,169352.0,32.5931,32.6564,32.557,32.6473,169352.0
2020-08-17 11:10:00,36.14,36.16,36.04,36.07,90438.0,32.6473,32.6654,32.557,32.5841,90438.0
2020-08-17 11:20:00,36.07,36.08,36.03,36.04,95574.0,32.5841,32.5931,32.548,32.557,95574.0
2020-08-17 11:30:00,36.05,36.11,36.04,36.1,73202.0,32.566,32.6202,32.557,32.6112,73202.0
2020-08-17 11:40:00,36.09,36.11,36.04,36.05,80748.0,32.6022,32.6202,32.557,32.566,80748.0
2020-08-17 11:50:00,36.05,36.12,36.05,36.1,77432.0,32.566,32.6293,32.566,32.6112,77432.0
2020-08-17 12:00:00,36.11,36.12,36.06,36.11,66942.0,32.6202,32.6293,32.5751,32.6202,66942.0
2020-08-17 12:10:00,36.11,36.13,36.08,36.11,62301.0,32.6202,32.6383,32.5931,32.6202,62301.0
2020-08-17 12:20:00,36.11,36.13,36.09,36.11,78979.0,32.6202,32.6383,32.6022,32.6202,78979.0
2020-08-17 12:30:00,36.11,36.13,36.06,36.09,80196.0,32.6202,32.6383,32.5751,32.6022,80196.0
2020-08-17 12:40:00,36.09,36.11,36.06,36.07,81368.0,32.6022,32.6202,32.5751,32.5841,81368.0
2020-08-17 12:50:00,36.06,36.08,36.04,36.08,64096.0,32.5751,32.5931,32.557,32.5931,64096.0
2020-08-17 13:00:00,36.08,36.08,36.0,36.07,142862.0,32.5931,32.5931,32.5209,32.5841,142862.0
2020-08-17 13:10:00,36.07,36.11,36.05,36.08,59447.0,32.5841,32.6202,32.566,32.5931,59447.0
2020-08-17 13:20:00,36.08,36.09,36.05,36.08,48482.0,32.5931,32.6022,32.566,32.5931,48482.0
2020-08-17 13:30:00,36.08,36.09,36.06,36.07,55378.0,32.5931,32.6022,32.5751,32.5841,55378.0
2020-08-17 13:40:00,36.07,36.09,36.05,36.07,62912.0,32.5841,32.6022,32.566,32.5841,62912.0
2020-08-17 13:50:00,36.07,36.15,36.04,36.14,107195.0,32.5841,32.6564,32.557,32.6473,107195.0
2020-08-17 14:00:00,36.13,36.13,36.09,36.11,77975.0,32.6383,32.6383,32.6022,32.6202,77975.0
2020-08-17 14:10:00,36.1,36.19,36.1,36.11,105697.0,32.6112,32.6925,32.6112,32.6202,105697.0
2020-08-17 14:20:00,36.11,36.12,36.08,36.09,113225.0,32.6202,32.6293,32.5931,32.6022,113225.0
2020-08-17 14:30:00,36.08,36.09,36.01,36.02,86680.0,32.5931,32.6022,32.5299,32.5389,86680.0
2020-08-17 14:40:00,36.02,36.04,35.93,35.93,111419.0,32.5389,32.557,32.4576,32.4576,111419.0
2020-08-17 14:50:00,35.94,35.94,35.88,35.9,81387.0,32.4667,32.4667,32.4125,32.4305,81387.0
2020-08-17 15:00:00,35.9,35.99,35.89,35.95,79557.0,32.4305,32.5118,32.4215,32.4757,79557.0
2020-08-17 15:10:00,35.95,35.96,35.9,35.95,84230.0,32.4757,32.4847,32.4305,32.4757,84230.0
2020-08-17 15:20:00,35.95,36.0,35.92,35.97,100917.0,32.4757,32.5209,32.4486,32.4938,100917.0
2020-08-17 15:30:00,35.97,36.03,35.97,36.0,120078.0,32.4938,32.548,32.4938,32.5209,120078.0
2020-08-17 15:40:00,36.0,36.09,35.99,36.04,207088.0,32.5209,32.6022,32.5118,32.557,207088.0
2020-08-17 15:50:00,36.04,36.05,35.98,36.01,540002.0,32.557,32.566,32.5028,32.5299,540002.0
2020-08-18 09:30:00,35.95,36.06,35.69,35.89,307206.0,32.4757,32.5751,32.2408,32.4215,307206.0
2020-08-18 09:40:00,35.89,36.03,35.85,36.03,254582.0,32.4215,32.548,32.3854,32.548,254582.0
2020-08-18 09:50:00,36.04,36.05,35.91,36.04,217234.0,32.557,32.566,32.4396,32.557,217234.0
2020-08-18 10:00:00,36.03,36.04,35.88,35.91,150416.0,32.548,32.557,32.4125,32.4396,150416.0
2020-08-18 10:10:00,35.91,36.07,35.9,35.97,172821.0,32.4396,32.5841,32.4305,32.4938,172821.0
2020-08-18 10:20:00,35.98,36.03,35.88,35.89,128699.0,32.5028,32.548,32.4125,32.4215,128699.0
2020-08-18 10:30:00,35.9,36.06,35.87,36.02,161117.0,32.4305,32.5751,32.4034,32.5389,161117.0
2020-08-18 10:40:00,36.02,36.09,35.99,36.03,86051.0,32.5389,32.6022,32.5118,32.548,86051.0
2020-08-18 10:50:00,36.04,36.15,36.04,36.12,129128.0,32.557,32.6564,32.557,32.6293,129128.0
2020-08-18 11:00:00,36.13,36.16,36.09,36.09,75299.0,32.6383,32.6654,32.6022,32.6022,75299.0
2020-08-18 11:10:00,36.09,36.1,35.97,35.99,73999.0,32.6022,32.6112,32.4938,32.5118,73999.0
2020-08-18 11:20:00,35.99,36.1,35.97,36.05,104732.0,32.5118,32.6112,32.4938,32.566,104732.0
2020-08-18 11:30:00,36.05,36.09,36.02,36.05,65014.0,32.566,32.6022,32.5389,32.566,65014.0
2020-08-18 11:40:00,36.06,36.2,36.05,36.2,126959.0,32.5751,32.7016,32.566,32.7016,126959.0
2020-08-18 11:50:00,36.19,36.22,36.17,36.19,117989.0,32.6925,32.7196,32.6744,32.6925,117989.0
2020-08-18 12:00:00,36.2,36.28,36.19,36.27,126998.0,32.7016,32.7738,32.6925,32.7648,126998.0
2020-08-18 12:10:00,36.27,36.34,36.25,36.31,131229.0,32.7648,32.828,32.7467,32.8009,131229.0
2020-08-18 12:20:00,36.32,36.43,36.31,36.41,182302.0,32.81,32.9093,32.8009,32.8913,182302.0
2020-08-18 12:30:00,36.41,36.46,36.4,36.45,89157.0,32.8913,32.9364,32.8822,32.9274,89157.0
2020-08-18 12:40:00,36.45,36.48,36.44,36.48,71939.0,32.9274,32.9545,32.9184,32.9545,71939.0
2020-08-18 12:50:00,36.48,36.5,36.43,36.48,98733.0,32.9545,32.9726,32.9093,32.9545,98733.0
2020-08-18 13:00:00,36.48,36.53,36.44,36.5,128723.0,32.9545,32.9997,32.9184,32.9726,128723.0
2020-08-18 13:10:00,36.5,36.51,36.45,36.51,101730.0,32.9726,32.9816,32.9274,32.9816,101730.0
2020-08-18 13:20:00,36.51,36.51,36.43,36.48,100048.0,32.9816,32.9816,32.9093,32.9545,100048.0
2020-08-18 13:30:00,36.48,36.58,36.48,36.55,150924.0,32.9545,33.0448,32.9545,33.0177,150924.0
2020-08-18 13:40:00,36.54,36.6,36.51,36.59,96248.0,33.0087,33.0629,32.9816,33.0539,96248.0
2020-08-18 13:50:00,36.59,36.61,36.52,36.52,115756.0,33.0539,33.0719,32.9906,32.9906,115756.0
2020-08-18 14:00:00,36.52,36.56,36.52,36.56,68470.0,32.9906,33.0268,32.9906,33.0268,68470.0
2020-08-18 14:10:00,36.56,36.61,36.54,36.59,127984.0,33.0268,33.0719,33.0087,33.0539,127984.0
2020-08-18 14:20:00,36.58,36.61,36.56,36.6,127881.0,33.0448,33.0719,33.0268,33.0629,127881.0
2020-08-18 14:30:00,36.6,36.69,36.4,36.41,404842.0,33.0629,33.1442,32.8822,32.8913,404842.0
2020-08-18 14:40:00,36.41,36.45,36.25,36.27,155529.0,32.8913,32.9274,32.7467,32.7648,155529.0
2020-08-18 14:50:00,36.27,36.36,36.24,36.3,317020.0,32.7648,32.8461,32.7377,32.7919,317020.0
2020-08-18 15:00:00,36.3,36.33,36.22,36.24,173574.0,32.7919,32.819,32.7196,32.7377,173574.0
2020-08-18 15:10:00,36.23,36.32,36.23,36.26,140638.0,32.7287,32.81,32.7287,32.7558,140638.0
2020-08-18 15:20:00,36.26,36.3,36.24,36.25,169341.0,32.7558,32.7919,32.7377,32.7467,169341.0
2020-08-18 15:30:00,36.26,36.31,36.24,36.27,218386.0,32.7558,32.8009,32.7377,32.7648,218386.0
2020-08-18 15:40:00,36.27,36.33,36.19,36.2,274737.0,32.7648,32.819,32.6925,32.7016,274737.0
2020-08-18 15:50:00,36.21,36.33,36.21,36.25,667869.0,32.7106,32.819,32.7106,32.7467,667869.0
2020-08-19 09:30:00,36.33,36.62,36.29,36.48,272113.0,32.819,33.081,32.7829,32.9545,272113.0
2020-08-19 09:40:00,36.49,36.67,36.34,36.62,153232.0,32.9635,33.1261,32.828,33.081,153232.0
2020-08-19 09:50:00,36.63,36.66,36.56,36.64,131318.0,33.09,33.1171,33.0268,33.099,131318.0
2020-08-19 10:00:00,36.64,36.67,36.54,36.65,129352.0,33.099,33.1261,33.0087,33.1081,129352.0
2020-08-19 10:10:00,36.65,36.79,36.64,36.71,163610.0,33.1081,33.2345,33.099,33.1623,163610.0
2020-08-19 10:20:00,36.71,36.77,36.66,36.77,121816.0,33.1623,33.2165,33.1171,33.2165,121816.0
2020-08-19 10:30:00,36.77,36.89,36.7,36.71,184328.0,33.2165,33.3249,33.1532,33.1623,184328.0
2020-08-19 10:40:00,36.72,36.76,36.62,36.66,216846.0,33.1713,33.2074,33.081,33.1171,216846.0
2020-08-19 10:50:00,36.66,36.67,36.58,36.61,111158.0,33.1171,33.1261,33.0448,33.0719,111158.0
2020-08-19 11:00:00,36.61,36.72,36.58,36.59,98938.0,33.0719,33.1713,33.0448,33.0539,98938.0
2020-08-19 11:10:00,36.59,36.61,36.5,36.51,124525.0,33.0539,33.0719,32.9726,32.9816,124525.0
2020-08-19 11:20:00,36.5,36.54,36.45,36.51,109881.0,32.9726,33.0087,32.9274,32.9816,109881.0
2020-08-19 11:30:00,36.51,36.54,36.48,36.53,59702.0,32.9816,33.0087,32.9545,32.9997,59702.0
2020-08-19 11:40:00,36.54,36.55,36.48,36.54,36413.0,33.0087,33.0177,32.9545,33.0087,36413.0
2020-08-19 11:50:00,36.54,36.55,36.5,36.53,43588.0,33.0087,33.0177,32.9726,32.9997,43588.0
2020-08-19 12:00:00,36.52,36.54,36.46,36.47,35265.0,32.9906,33.0087,32.9364,32.9455,35265.0
2020-08-19 12:10:00,36.47,36.49,36.43,36.45,45959.0,32.9455,32.9635,32.9093,32.9274,45959.0
2020-08-19 12:20:00,36.44,36.46,36.42,36.46,39376.0,32.9184,32.9364,32.9003,32.9364,39376.0
2020-08-19 12:30:00,36.45,36.48,36.43,36.44,33129.0,32.9274,32.9545,32.9093,32.9184,33129.0
2020-08-19 12:40:00,36.45,36.45,36.41,36.44,25029.0,32.9274,32.9274,32.8913,32.9184,25029.0
2020-08-19 12:50:00,36.43,36.49,36.41,36.48,62741.0,32.9093,32.9635,32.8913,32.9545,62741.0
2020-08-19 13:00:00,36.48,36.49,36.41,36.41,48453.0,32.9545,32.9635,32.8913,32.8913,48453.0
2020-08-19 13:10:00,36.41,36.44,36.31,36.38,85283.0,32.8913,32.9184,32.8009,32.8642,85283.0
2020-08-19 13:20:00,36.38,36.39,36.33,36.34,34974.0,32.8642,32.8732,32.819,32.828,34974.0
2020-08-19 13:30:00,36.34,36.5,36.32,36.4,144236.0,32.828,32.9726,32.81,32.8822,144236.0
2020-08-19 13:40:00,36.4,36.41,36.3,36.3,49127.0,32.8822,32.8913,32.7919,32.7919,49127.0
2020-08-19 13:50:00,36.3,36.34,36.28,36.29,33960.0,32.7919,32.828,32.7738,32.7829,33960.0
2020-08-19 14:00:00,36.29,36.29,36.2,36.25,65963.0,32.7829,32.7829,32.7016,32.7467,65963.0
2020-08-19 14:10:00,36.26,36.26,36.15,36.16,98907.0,32.7558,32.7558,32.6564,32.6654,98907.0
2020-08-19 14:20:00,36.16,36.26,36.15,36.22,101379.0,32.6654,32.7558,32.6564,32.7196,101379.0
2020-08-19 14:30:00,36.23,36.29,36.2,36.26,55989.0,32.7287,32.7829,32.7016,32.7558,55989.0
2020-08-19 14:40:00,36.26,36.28,36.22,36.27,39964.0,32.7558,32.7738,32.7196,32.7648,39964.0
2020-08-19 14:50:00,36.28,36.33,36.27,36.3,50487.0,32.7738,32.819,32.7648,32.7919,50487.0
2020-08-19 15:00:00,36.3,36.31,36.24,36.25,52862.0,32.7919,32.8009,32.7377,32.7467,52862.0
2020-08-19 15:10:00,36.25,36.26,36.2,36.21,75627.0,32.7467,32.7558,32.7016,32.7106,75627.0
2020-08-19 15:20:00,36.22,36.22,36.13,36.14,119032.0,32.7196,32.7196,32.6383,32.6473,119032.0
2020-08-19 15:30:00,36.14,36.22,36.13,36.2,98380.0,32.6473,32.7196,32.6383,32.7016,98380.0
2020-08-19 15:40:00,36.2,36.23,36.14,36.15,120656.0,32.7016,32.7287,32.6473,32.6564,120656.0
2020-08-19 15:50:00,36.14,36.28,36.11,36.22,423317.0,32.6473,32.7738,32.6202,32.7196,423317.0
2020-08-20 09:30:00,36.18,36.4,36.08,36.16,161052.0,32.6835,32.8822,32.5931,32.6654,161052.0
2020-08-20 09:40:00,36.14,36.19,36.05,36.18,84156.0,32.6473,32.6925,32.566,32.6835,84156.0
2020-08-20 09:50:00,36.19,36.2,36.07,36.16,64502.0,32.6925,32.7016,32.5841,32.6654,64502.0
2020-08-20 10:00:00,36.16,36.18,36.05,36.06,106879.0,32.6654,32.6835,32.566,32.5751,106879.0
2020-08-20 10:10:00,36.06,36.16,36.04,36.16,104426.0,32.5751,32.6654,32.557,32.6654,104426.0
2020-08-20 10:20:00,36.16,36.21,36.13,36.2,96597.0,32.6654,32.7106,32.6383,32.7016,96597.0
2020-08-20 10:30:00,36.2,36.22,36.1,36.13,66502.0,32.7016,32.7196,32.6112,32.6383,66502.0
2020-08-20 10:40:00,36.12,36.13,36.05,36.08,101936.0,32.6293,32.6383,32.566,32.5931,101936.0
2020-08-20 10:50:00,36.09,36.14,36.02,36.05,123012.0,32.6022,32.6473,32.5389,32.566,123012.0
2020-08-20 11:00:00,36.05,36.13,36.04,36.07,71721.0,32.566,32.6383,32.557,32.5841,71721.0
2020-08-20 11:10:00,36.07,36.07,35.97,35.98,177702.0,32.5841,32.5841,32.4938,32.5028,177702.0
2020-08-20 11:20:00,35.98,36.07,35.98,36.04,73636.0,32.5028,32.5841,32.5028,32.557,73636.0
2020-08-20 11:30:00,36.04,36.09,36.03,36.08,114767.0,32.557,32.6022,32.548,32.5931,114767.0
2020-08-20 11:40:00,36.08,36.1,36.06,36.07,43621.0,32.5931,32.6112,32.5751,32.5841,43621.0
2020-08-20 11:50:00,36.07,36.07,36.02,36.04,46080.0,32.5841,32.5841,32.5389,32.557,46080.0
2020-08-20 12:00:00,36.04,36.08,36.03,36.06,37055.0,32.557,32.5931,32.548,32.5751,37055.0
2020-08-20 12:10:00,36.07,36.13,36.0,36.01,153867.0,32.5841,32.6383,32.5209,32.5299,153867.0
2020-08-20 12:20:00,36.01,36.05,35.99,36.01,28953.0,32.5299,32.566,32.5118,32.5299,28953.0
2020-08-20 12:30:00,36.01,36.05,35.99,36.02,33832.0,32.5299,32.566,32.5118,32.5389,33832.0
2020-08-20 12:40:00,36.02,36.03,35.98,36.0,38928.0,32.5389,32.548,32.5028,32.5209,38928.0
2020-08-20 12:50:00,36.0,36.01,35.93,35.98,73240.0,32.5209,32.5299,32.4576,32.5028,73240.0
2020-08-20 13:00:00,35.98,36.0,35.9,35.91,37384.0,32.5028,32.5209,32.4305,32.4396,37384.0
2020-08-20 13:10:00,35.91,35.92,35.85,35.86,49737.0,32.4396,32.4486,32.3854,32.3944,49737.0
2020-08-20 13:20:00,35.85,35.87,35.8,35.8,39085.0,32.3854,32.4034,32.3402,32.3402,39085.0
2020-08-20 13:30:00,35.8,35.84,35.79,35.8,52019.0,32.3402,32.3763,32.3312,32.3402,52019.0
2020-08-20 13:40:00,35.8,35.89,35.78,35.87,36610.0,32.3402,32.4215,32.3221,32.4034,36610.0
2020-08-20 13:50:00,35.87,35.89,35.79,35.8,35049.0,32.4034,32.4215,32.3312,32.3402,35049.0
2020-08-20 14:00:00,35.79,35.83,35.78,35.8,49241.0,32.3312,32.3673,32.3221,32.3402,49241.0
2020-08-20 14:10:00,35.8,35.92,35.8,35.91,58564.0,32.3402,32.4486,32.3402,32.4396,58564.0
2020-08-20 14:20:00,35.91,35.99,35.9,35.94,110765.0,32.4396,32.5118,32.4305,32.4667,110765.0
2020-08-20 14:30:00,35.94,35.96,35.94,35.95,50210.0,32.4667,32.4847,32.4667,32.4757,50210.0
2020-08-20 14:40:00,35.96,35.97,35.94,35.95,36408.0,32.4847,32.4938,32.4667,32.4757,36408.0
2020-08-20 14:50:00,35.95,35.96,35.91,35.91,51051.0,32.4757,32.4847,32.4396,32.4396,51051.0
2020-08-20 15:00:00,35.91,35.98,35.9,35.95,95628.0,32.4396,32.5028,32.4305,32.4757,95628.0
2020-08-20 15:10:00,35.95,35.97,35.91,35.91,75429.0,32.4757,32.4938,32.4396,32.4396,75429.0
2020-08-20 15:20:00,35.91,35.93,35.88,35.92,87274.0,32.4396,32.4576,32.4125,32.4486,87274.0
2020-08-20 15:30:00,35.92,35.95,35.89,35.91,103955.0,32.4486,32.4757,32.4215,32.4396,103955.0
2020-08-20 15:40:00,35.91,35.93,35.89,35.89,140475.0,32.4396,32.4576,32.4215,32.4215,140475.0
2020-08-20 15:50:00,35.89,35.94,35.83,35.91,419154.0,32.4215,32.4667,32.3673,32.4396,419154.0
2020-08-21 09:30:00,35.92,36.14,35.72,36.14,347303.0,32.4486,32.6473,32.2679,32.6473,347303.0
2020-08-21 09:40:00,36.14,36.18,36.08,36.17,171482.0,32.6473,32.6835,32.5931,32.6744,171482.0
2020-08-21 09:50:00,36.16,36.24,36.1,36.12,140508.0,32.6654,32.7377,32.6112,32.6293,140508.0
2020-08-21 10:00:00,36.12,36.13,36.04,36.09,86792.0,32.6293,32.6383,32.557,32.6022,86792.0
2020-08-21 10:10:00,36.09,36.1,35.98,36.05,60113.0,32.6022,32.6112,32.5028,32.566,60113.0
2020-08-21 10:20:00,36.05,36.08,36.01,36.05,52725.0,32.566,32.5931,32.5299,32.566,52725.0
2020-08-21 10:30:00,36.05,36.07,35.92,35.95,55836.0,32.566,32.5841,32.4486,32.4757,55836.0
2020-08-21 10:40:00,35.96,35.97,35.9,35.94,30886.0,32.4847,32.4938,32.4305,32.4667,30886.0
2020-08-21 10:50:00,35.95,35.95,35.77,35.79,77472.0,32.4757,32.4757,32.3131,32.3312,77472.0
2020-08-21 11:00:00,35.79,35.92,35.75,35.91,59838.0,32.3312,32.4486,32.295,32.4396,59838.0
2020-08-21 11:10:00,35.91,36.01,35.9,35.9,75249.0,32.4396,32.5299,32.4305,32.4305,75249.0
2020-08-21 11:20:00,35.91,35.94,35.84,35.86,32520.0,32.4396,32.4667,32.3763,32.3944,32520.0
2020-08-21 11:30:00,35.86,35.96,35.85,35.93,88394.0,32.3944,32.4847,32.3854,32.4576,88394.0
2020-08-21 11:40:00,35.93,35.93,35.82,35.82,110894.0,32.4576,32.4576,32.3583,32.3583,110894.0
2020-08-21 11:50:00,35.83,35.91,35.81,35.82,50116.0,32.3673,32.4396,32.3492,32.3583,50116.0
2020-08-21 12:00:00,35.81,35.83,35.8,35.83,47812.0,32.3492,32.3673,32.3402,32.3673,47812.0
2020-08-21 12:10:00,35.82,35.91,35.81,35.89,61572.0,32.3583,32.4396,32.3492,32.4215,61572.0
2020-08-21 12:20:00,35.89,35.93,35.87,35.92,59389.0,32.4215,32.4576,32.4034,32.4486,59389.0
2020-08-21 12:30:00,35.91,35.92,35.89,35.9,54711.0,32.4396,32.4486,32.4215,32.4305,54711.0
2020-08-21 12:40:00,35.9,35.93,35.87,35.87,39094.0,32.4305,32.4576,32.4034,32.4034,39094.0
2020-08-21 12:50:00,35.87,35.98,35.87,35.96,65459.0,32.4034,32.5028,32.4034,32.4847,65459.0
2020-08-21 13:00:00,35.96,36.04,35.94,36.02,46165.0,32.4847,32.557,32.4667,32.5389,46165.0
2020-08-21 13:10:00,36.03,36.04,35.99,36.01,44657.0,32.548,32.557,32.5118,32.5299,44657.0
2020-08-21 13:20:00,36.02,36.04,36.0,36.03,56898.0,32.5389,32.557,32.5209,32.548,56898.0
2020-08-21 13:30:00,36.03,36.04,35.99,36.01,67622.0,32.548,32.557,32.5118,32.5299,67622.0
2020-08-21 13:40:00,36.01,36.04,35.96,36.0,85324.0,32.5299,32.557,32.4847,32.5209,85324.0
2020-08-21 13:50:00,35.99,36.02,35.99,36.01,25188.0,32.5118,32.5389,32.5118,32.5299,25188.0
2020-08-21 14:00:00,36.01,36.02,35.96,35.97,32318.0,32.5299,32.5389,32.4847,32.4938,32318.0
2020-08-21 14:10:00,35.97,35.98,35.93,35.98,44010.0,32.4938,32.5028,32.4576,32.5028,44010.0
2020-08-21 14:20:00,35.98,35.99,35.95,35.97,32511.0,32.5028,32.5118,32.4757,32.4938,32511.0
2020-08-21 14:30:00,35.97,35.98,35.95,35.96,41209.0,32.4938,32.5028,32.4757,32.4847,41209.0
2020-08-21 14:40:00,35.97,36.02,35.96,35.98,55443.0,32.4938,32.5389,32.4847,32.5028,55443.0
2020-08-21 14:50:00,35.98,35.99,35.94,35.97,44937.0,32.5028,32.5118,32.4667,32.4938,44937.0
2020-08-21 15:00:00,35.98,35.99,35.93,35.97,60514.0,32.5028,32.5118,32.4576,32.4938,60514.0
2020-08-21 15:10:00,35.97,35.97,35.91,35.91,69069.0,32.4938,32.4938,32.4396,32.4396,69069.0
2020-08-21 15:20:00,35.91,35.97,35.9,35.94,64753.0,32.4396,32.4938,32.4305,32.4667,64753.0
2020-08-21 15:30:00,35.93,35.97,35.92,35.93,100729.0,32.4576,32.4938,32.4486,32.4576,100729.0
2020-08-21 15:40:00,35.94,35.94,35.88,35.91,152093.0,32.4667,32.4667,32.4125,32.4396,152093.0
2020-08-21 15:50:00,35.91,35.93,35.87,35.9,525531.0,32.4396,32.4576,32.4034,32.4305,525531.0
2020-08-24 09:30:00,36.01,36.04,35.67,35.78,197613.0,32.5299,32.557,32.2228,32.3221,197613.0
2020-08-24 09:40:00,35.78,35.9,35.76,35.84,135777.0,32.3221,32.4305,32.3041,32.3763,135777.0
2020-08-24 09:50:00,35.83,35.84,35.72,35.8,109330.0,32.3673,32.3763,32.2679,32.3402,109330.0
2020-08-24 10:00:00,35.8,35.83,35.74,35.75,85534.0,32.3402,32.3673,32.286,32.295,85534.0
2020-08-24 10:10:00,35.74,35.77,35.7,35.75,56490.0,32.286,32.3131,32.2499,32.295,56490.0
2020-08-24 10:20:00,35.74,35.79,35.72,35.73,94685.0,32.286,32.3312,32.2679,32.277,94685.0
2020-08-24 10:30:00,35.72,35.78,35.72,35.75,82553.0,32.2679,32.3221,32.2679,32.295,82553.0
2020-08-24 10:40:00,35.75,35.85,35.72,35.84,71824.0,32.295,32.3854,32.2679,32.3763,71824.0
2020-08-24 10:50:00,35.85,35.89,35.82,35.89,80184.0,32.3854,32.4215,32.3583,32.4215,80184.0
2020-08-24 11:00:00,35.88,35.97,35.88,35.94,116174.0,32.4125,32.4938,32.4125,32.4667,116174.0
2020-08-24 11:10:00,35.95,35.97,35.92,35.92,45909.0,32.4757,32.4938,32.4486,32.4486,45909.0
2020-08-24 11:20:00,35.93,35.94,35.83,35.84,152643.0,32.4576,32.4667,32.3673,32.3763,152643.0
2020-08-24 11:30:00,35.84,35.88,35.8,35.84,158767.0,32.3763,32.4125,32.3402,32.3763,158767.0
2020-08-24 11:40:00,35.84,35.85,35.79,35.81,69170.0,32.3763,32.3854,32.3312,32.3492,69170.0
2020-08-24 11:50:00,35.8,35.84,35.74,35.77,132189.0,32.3402,32.3763,32.286,32.3131,132189.0
2020-08-24 12:00:00,35.77,35.8,35.73,35.74,73956.0,32.3131,32.3402,32.277,32.286,73956.0
2020-08-24 12:10:00,35.74,35.84,35.73,35.81,121744.0,32.286,32.3763,32.277,32.3492,121744.0
2020-08-24 12:20:00,35.81,35.84,35.79,35.8,126835.0,32.3492,32.3763,32.3312,32.3402,126835.0
2020-08-24 12:30:00,35.8,35.89,35.79,35.88,71029.0,32.3402,32.4215,32.3312,32.4125,71029.0
2020-08-24 12:40:00,35.88,35.94,35.87,35.9,53026.0,32.4125,32.4667,32.4034,32.4305,53026.0
2020-08-24 12:50:00,35.9,35.91,35.87,35.89,78176.0,32.4305,32.4396,32.4034,32.4215,78176.0
2020-08-24 13:00:00,35.9,35.99,35.89,35.97,60496.0,32.4305,32.5118,32.4215,32.4938,60496.0
2020-08-24 13:10:00,35.98,35.98,35.92,35.92,33184.0,32.5028,32.5028,32.4486,32.4486,33184.0
2020-08-24 13:20:00,35.93,35.95,35.88,35.93,94935.0,32.4576,32.4757,32.4125,32.4576,94935.0
2020-08-24 13:30:00,35.93,35.98,35.91,35.96,54069.0,32.4576,32.5028,32.4396,32.4847,54069.0
2020-08-24 13:40:00,35.96,35.97,35.91,35.93,63941.0,32.4847,32.4938,32.4396,32.4576,63941.0
2020-08-24 13:50:00,35.94,35.95,35.91,35.91,31383.0,32.4667,32.4757,32.4396,32.4396,31383.0
2020-08-24 14:00:00,35.91,35.94,35.91,35.94,28953.0,32.4396,32.4667,32.4396,32.4667,28953.0
2020-08-24 14:10:00,35.94,35.97,35.93,35.96,35769.0,32.4667,32.4938,32.4576,32.4847,35769.0
2020-08-24 14:20:00,35.97,36.0,35.96,36.0,54267.0,32.4938,32.5209,32.4847,32.5209,54267.0
2020-08-24 14:30:00,36.0,36.08,35.99,36.07,142667.0,32.5209,32.5931,32.5118,32.5841,142667.0
2020-08-24 14:40:00,36.07,36.09,36.0,36.0,51034.0,32.5841,32.6022,32.5209,32.5209,51034.0
2020-08-24 14:50:00,36.01,36.04,35.99,36.03,32249.0,32.5299,32.557,32.5118,32.548,32249.0
2020-08-24 15:00:00,36.03,36.03,35.98,36.0,46879.0,32.548,32.548,32.5028,32.5209,46879.0
2020-08-24 15:10:00,36.01,36.03,35.98,36.01,65296.0,32.5299,32.548,32.5028,32.5299,65296.0
2020-08-24 15:20:00,36.01,36.06,36.0,36.03,51766.0,32.5299,32.5751,32.5209,32.548,51766.0
2020-08-24 15:30:00,36.04,36.05,36.01,36.01,64560.0,32.557,32.566,32.5299,32.5299,64560.0
2020-08-24 15:40:00,36.02,36.07,36.0,36.05,86698.0,32.5389,32.5841,32.5209,32.566,86698.0
2020-08-24 15:50:00,36.05,36.08,36.02,36.06,305797.0,32.566,32.5931,32.5389,32.5751,305797.0
2020-08-25 09:30:00,36.09,36.16,35.99,36.01,150253.0,32.6022,32.6654,32.5118,32.5299,150253.0
2020-08-25 09:40:00,35.99,36.15,35.98,36.1,91742.0,32.5118,32.6564,32.5028,32.6112,91742.0
2020-08-25 09:50:00,36.09,36.11,36.0,36.03,85471.0,32.6022,32.6202,32.5209,32.548,85471.0
2020-08-25 10:00:00,36.02,36.08,35.97,35.98,90473.0,32.5389,32.5931,32.4938,32.5028,90473.0
2020-08-25 10:10:00,35.98,36.03,35.97,36.02,71340.0,32.5028,32.548,32.4938,32.5389,71340.0
2020-08-25 10:20:00,36.02,36.03,35.9,35.91,65894.0,32.5389,32.548,32.4305,32.4396,65894.0
2020-08-25 10:30:00,35.9,35.92,35.85,35.87,71781.0,32.4305,32.4486,32.3854,32.4034,71781.0
2020-08-25 10:40:00,35.87,35.89,35.81,35.87,72069.0,32.4034,32.4215,32.3492,32.4034,72069.0
2020-08-25 10:50:00,35.86,35.88,35.8,35.81,60962.0,32.3944,32.4125,32.3402,32.3492,60962.0
2020-08-25 11:00:00,35.8,35.86,35.74,35.86,272683.0,32.3402,32.3944,32.286,32.3944,272683.0
2020-08-25 11:10:00,35.86,35.87,35.8,35.85,103125.0,32.3944,32.4034,32.3402,32.3854,103125.0
2020-08-25 11:20:00,35.85,35.86,35.8,35.8,50168.0,32.3854,32.3944,32.3402,32.3402,50168.0
2020-08-25 11:30:00,35.81,35.83,35.75,35.77,58710.0,32.3492,32.3673,32.295,32.3131,58710.0
2020-08-25 11:40:00,35.76,35.84,35.75,35.81,85201.0,32.3041,32.3763,32.295,32.3492,85201.0
2020-08-25 11:50:00,35.81,35.88,35.8,35.86,66886.0,32.3492,32.4125,32.3402,32.3944,66886.0
2020-08-25 12:00:00,35.87,35.92,35.83,35.92,92245.0,32.4034,32.4486,32.3673,32.4486,92245.0
2020-08-25 12:10:00,35.92,35.95,35.91,35.95,42766.0,32.4486,32.4757,32.4396,32.4757,42766.0
2020-08-25 12:20:00,35.94,36.01,35.94,35.98,36682.0,32.4667,32.5299,32.4667,32.5028,36682.0
2020-08-25 12:30:00,35.97,35.99,35.94,35.98,41212.0,32.4938,32.5118,32.4667,32.5028,41212.0
2020-08-25 12:40:00,35.97,35.99,35.94,35.96,43340.0,32.4938,32.5118,32.4667,32.4847,43340.0
2020-08-25 12:50:00,35.97,36.0,35.95,35.96,34850.0,32.4938,32.5209,32.4757,32.4847,34850.0
2020-08-25 13:00:00,35.97,36.0,35.95,36.0,48964.0,32.4938,32.5209,32.4757,32.5209,48964.0
2020-08-25 13:10:00,36.0,36.02,35.99,36.01,117472.0,32.5209,32.5389,32.5118,32.5299,117472.0
2020-08-25 13:20:00,36.01,36.02,35.99,36.0,39604.0,32.5299,32.5389,32.5118,32.5209,39604.0
2020-08-25 13:30:00,35.99,36.01,35.93,35.94,35881.0,32.5118,32.5299,32.4576,32.4667,35881.0
2020-08-25 13:40:00,35.94,35.95,35.89,35.9,151335.0,32.4667,32.4757,32.4215,32.4305,151335.0
2020-08-25 13:50:00,35.9,35.92,35.88,35.91,63239.0,32.4305,32.4486,32.4125,32.4396,63239.0
2020-08-25 14:00:00,35.9,35.95,35.9,35.94,30453.0,32.4305,32.4757,32.4305,32.4667,30453.0
2020-08-25 14:10:00,35.94,36.01,35.93,35.98,74372.0,32.4667,32.5299,32.4576,32.5028,74372.0
2020-08-25 14:20:00,35.98,36.0,35.96,35.96,23145.0,32.5028,32.5209,32.4847,32.4847,23145.0
2020-08-25 14:30:00,35.97,36.01,35.95,36.01,45958.0,32.4938,32.5299,32.4757,32.5299,45958.0
2020-08-25 14:40:00,36.01,36.03,35.97,36.01,56313.0,32.5299,32.548,32.4938,32.5299,56313.0
2020-08-25 14:50:00,36.0,36.05,35.99,36.02,49885.0,32.5209,32.566,32.5118,32.5389,49885.0
2020-08-25 15:00:00,36.01,36.03,36.0,36.02,36795.0,32.5299,32.548,32.5209,32.5389,36795.0
2020-08-25 15:10:00,36.02,36.06,36.01,36.04,62940.0,32.5389,32.5751,32.5299,32.557,62940.0
2020-08-25 15:20:00,36.04,36.06,36.02,36.05,68593.0,32.557,32.5751,32.5389,32.566,68593.0
2020-08-25 15:30:00,36.05,36.09,36.05,36.08,92594.0,32.566,32.6022,32.566,32.5931,92594.0
2020-08-25 15:40:00,36.08,36.12,36.07,36.1,97653.0,32.5931,32.6293,32.5841,32.6112,97653.0
2020-08-25 15:50:00,36.11,36.12,36.07,36.09,303027.0,32.6202,32.6293,32.5841,32.6022,303027.0
2020-08-26 09:30:00,35.98,36.04,35.8,35.88,167289.0,32.5028,32.557,32.3402,32.4125,167289.0
2020-08-26 09:40:00,35.88,35.96,35.85,35.96,59830.0,32.4125,32.4847,32.3854,32.4847,59830.0
2020-08-26 09:50:00,35.96,36.01,35.87,35.89,50527.0,32.4847,32.5299,32.4034,32.4215,50527.0
2020-08-26 10:00:00,35.88,35.88,35.75,35.76,88474.0,32.4125,32.4125,32.295,32.3041,88474.0
2020-08-26 10:10:00,35.76,35.85,35.76,35.84,75508.0,32.3041,32.3854,32.3041,32.3763,75508.0
2020-08-26 10:20:00,35.84,35.9,35.83,35.85,44966.0,32.3763,32.4305,32.3673,32.3854,44966.0
2020-08-26 10:30:00,35.85,35.89,35.8,35.84,45320.0,32.3854,32.4215,32.3402,32.3763,45320.0
2020-08-26 10:40:00,35.84,35.87,35.81,35.82,61194.0,32.3763,32.4034,32.3492,32.3583,61194.0
2020-08-26 10:50:00,35.82,35.85,35.79,35.82,65762.0,32.3583,32.3854,32.3312,32.3583,65762.0
2020-08-26 11:00:00,35.82,35.86,35.8,35.82,99585.0,32.3583,32.3944,32.3402,32.3583,99585.0
2020-08-26 11:10:00,35.82,35.83,35.64,35.65,108763.0,32.3583,32.3673,32.1957,32.2047,108763.0
2020-08-26 11:20:00,35.65,35.72,35.64,35.7,87366.0,32.2047,32.2679,32.1957,32.2499,87366.0
2020-08-26 11:30:00,35.7,35.75,35.66,35.69,140759.0,32.2499,32.295,32.2137,32.2408,140759.0
2020-08-26 11:40:00,35.69,35.75,35.67,35.74,44939.0,32.2408,32.295,32.2228,32.286,44939.0
2020-08-26 11:50:00,35.73,35.84,35.73,35.84,47865.0,32.277,32.3763,32.277,32.3763,47865.0
2020-08-26 12:00:00,35.84,35.95,35.84,35.95,93771.0,32.3763,32.4757,32.3763,32.4757,93771.0
2020-08-26 12:10:00,35.95,35.97,35.92,35.96,77860.0,32.4757,32.4938,32.4486,32.4847,77860.0
2020-08-26 12:20:00,35.96,36.0,35.93,35.95,74641.0,32.4847,32.5209,32.4576,32.4757,74641.0
2020-08-26 12:30:00,35.95,35.96,35.91,35.95,50630.0,32.4757,32.4847,32.4396,32.4757,50630.0
2020-08-26 12:40:00,35.94,35.98,35.91,35.94,47682.0,32.4667,32.5028,32.4396,32.4667,47682.0
2020-08-26 12:50:00,35.94,36.02,35.93,36.0,65283.0,32.4667,32.5389,32.4576,32.5209,65283.0
2020-08-26 13:00:00,36.0,36.05,35.99,36.01,54852.0,32.5209,32.566,32.5118,32.5299,54852.0
2020-08-26 13:10:00,36.01,36.04,36.0,36.01,54342.0,32.5299,32.557,32.5209,32.5299,54342.0
2020-08-26 13:20:00,36.01,36.06,35.99,36.02,47549.0,32.5299,32.5751,32.5118,32.5389,47549.0
2020-08-26 13:30:00,36.01,36.11,36.0,36.05,55079.0,32.5299,32.6202,32.5209,32.566,55079.0
2020-08-26 13:40:00,36.05,36.14,36.04,36.13,102812.0,32.566,32.6473,32.557,32.6383,102812.0
2020-08-26 13:50:00,36.13,36.16,36.11,36.15,87810.0,32.6383,32.6654,32.6202,32.6564,87810.0
2020-08-26 14:00:00,36.15,36.2,36.13,36.19,71869.0,32.6564,32.7016,32.6383,32.6925,71869.0
2020-08-26 14:10:00,36.18,36.23,36.17,36.19,71433.0,32.6835,32.7287,32.6744,32.6925,71433.0
2020-08-26 14:20:00,36.19,36.26,36.18,36.19,74523.0,32.6925,32.7558,32.6835,32.6925,74523.0
2020-08-26 14:30:00,36.18,36.23,36.17,36.19,37176.0,32.6835,32.7287,32.6744,32.6925,37176.0
2020-08-26 14:40:00,36.19,36.21,36.17,36.19,52102.0,32.6925,32.7106,32.6744,32.6925,52102.0
2020-08-26 14:50:00,36.19,36.3,36.18,36.3,130069.0,32.6925,32.7919,32.6835,32.7919,130069.0
2020-08-26 15:00:00,36.3,36.34,36.27,36.33,86521.0,32.7919,32.828,32.7648,32.819,86521.0
2020-08-26 15:10:00,36.34,36.36,36.3,36.32,62310.0,32.828,32.8461,32.7919,32.81,62310.0
2020-08-26 15:20:00,36.32,36.39,36.3,36.39,86025.0,32.81,32.8732,32.7919,32.8732,86025.0
2020-08-26 15:30:00,36.39,36.43,36.34,36.36,127392.0,32.8732,32.9093,32.828,32.8461,127392.0
2020-08-26 15:40:00,36.35,36.36,36.31,36.34,164441.0,32.8371,32.8461,32.8009,32.828,164441.0
2020-08-26 15:50:00,36.35,36.37,36.32,36.36,424571.0,32.8371,32.8551,32.81,32.8461,424571.0
2020-08-27 09:30:00,36.42,36.6,36.34,36.5,193183.0,32.9003,33.0629,32.828,32.9726,193183.0
2020-08-27 09:40:00,36.5,36.63,36.43,36.48,79619.0,32.9726,33.09,32.9093,32.9545,79619.0
2020-08-27 09:50:00,36.48,36.57,36.37,36.42,110013.0,32.9545,33.0358,32.8551,32.9003,110013.0
2020-08-27 10:00:00,36.42,36.55,36.29,36.31,104131.0,32.9003,33.0177,32.7829,32.8009,104131.0
2020-08-27 10:10:00,36.32,36.33,36.14,36.19,155165.0,32.81,32.819,32.6473,32.6925,155165.0
2020-08-27 10:20:00,36.18,36.27,36.18,36.26,93903.0,32.6835,32.7648,32.6835,32.7558,93903.0
2020-08-27 10:30:00,36.26,36.31,36.2,36.27,100343.0,32.7558,32.8009,32.7016,32.7648,100343.0
2020-08-27 10:40:00,36.27,36.29,36.22,36.26,41721.0,32.7648,32.7829,32.7196,32.7558,41721.0
2020-08-27 10:50:00,36.26,36.36,36.24,36.34,102556.0,32.7558,32.8461,32.7377,32.828,102556.0
2020-08-27 11:00:00,36.34,36.45,36.33,36.44,71984.0,32.828,32.9274,32.819,32.9184,71984.0
2020-08-27 11:10:00,36.44,36.49,36.4,36.42,46260.0,32.9184,32.9635,32.8822,32.9003,46260.0
2020-08-27 11:20:00,36.42,36.54,36.42,36.49,178642.0,32.9003,33.0087,32.9003,32.9635,178642.0
2020-08-27 11:30:00,36.49,36.64,36.47,36.64,93673.0,32.9635,33.099,32.9455,33.099,93673.0
2020-08-27 11:40:00,36.64,36.71,36.62,36.67,67736.0,33.099,33.1623,33.081,33.1261,67736.0
2020-08-27 11:50:00,36.67,36.67,36.56,36.6,42602.0,33.1261,33.1261,33.0268,33.0629,42602.0
2020-08-27 12:00:00,36.6,36.68,36.57,36.6,63105.0,33.0629,33.1352,33.0358,33.0629,63105.0
2020-08-27 12:10:00,36.6,36.69,36.58,36.59,249037.0,33.0629,33.1442,33.0448,33.0539,249037.0
2020-08-27 12:20:00,36.59,36.64,36.51,36.55,114705.0,33.0539,33.099,32.9816,33.0177,114705.0
2020-08-27 12:30:00,36.55,36.57,36.45,36.48,62416.0,33.0177,33.0358,32.9274,32.9545,62416.0
2020-08-27 12:40:00,36.48,36.55,36.45,36.49,93507.0,32.9545,33.0177,32.9274,32.9635,93507.0
2020-08-27 12:50:00,36.48,36.49,36.32,36.34,88688.0,32.9545,32.9635,32.81,32.828,88688.0
2020-08-27 13:00:00,36.34,36.4,36.3,36.37,64507.0,32.828,32.8822,32.7919,32.8551,64507.0
2020-08-27 13:10:00,36.36,36.4,36.31,36.33,87029.0,32.8461,32.8822,32.8009,32.819,87029.0
2020-08-27 13:20:00,36.32,36.38,36.31,36.37,53336.0,32.81,32.8642,32.8009,32.8551,53336.0
2020-08-27 13:30:00,36.37,36.44,36.35,36.38,104144.0,32.8551,32.9184,32.8371,32.8642,104144.0
2020-08-27 13:40:00,36.39,36.42,36.36,36.42,48130.0,32.8732,32.9003,32.8461,32.9003,48130.0
2020-08-27 13:50:00,36.41,36.44,36.38,36.42,97524.0,32.8913,32.9184,32.8642,32.9003,97524.0
2020-08-27 14:00:00,36.41,36.5,36.41,36.45,105069.0,32.8913,32.9726,32.8913,32.9274,105069.0
2020-08-27 14:10:00,36.45,36.46,36.37,36.38,53470.0,32.9274,32.9364,32.8551,32.8642,53470.0
2020-08-27 14:20:00,36.37,36.42,36.33,36.41,63089.0,32.8551,32.9003,32.819,32.8913,63089.0
2020-08-27 14:30:00,36.41,36.41,36.33,36.36,45256.0,32.8913,32.8913,32.819,32.8461,45256.0
2020-08-27 14:40:00,36.36,36.37,36.3,36.32,121117.0,32.8461,32.8551,32.7919,32.81,121117.0
2020-08-27 14:50:00,36.32,36.36,36.3,36.32,55303.0,32.81,32.8461,32.7919,32.81,55303.0
2020-08-27 15:00:00,36.33,36.37,36.28,36.36,80181.0,32.819,32.8551,32.7738,32.8461,80181.0
2020-08-27 15:10:00,36.35,36.38,36.33,36.37,71389.0,32.8371,32.8642,32.819,32.8551,71389.0
2020-08-27 15:20:00,36.38,36.41,36.28,36.29,84104.0,32.8642,32.8913,32.7738,32.7829,84104.0
2020-08-27 15:30:00,36.3,36.33,36.27,36.3,110073.0,32.7919,32.819,32.7648,32.7919,110073.0
2020-08-27 15:40:00,36.3,36.37,36.27,36.29,168560.0,32.7919,32.8551,32.7648,32.7829,168560.0
2020-08-27 15:50:00,36.28,36.3,36.16,36.17,794056.0,32.7738,32.7919,32.6654,32.6744,794056.0
2020-08-28 09:30:00,36.21,36.21,35.92,36.05,238509.0,32.7106,32.7106,32.4486,32.566,238509.0
2020-08-28 09:40:00,36.05,36.09,35.8,35.85,142866.0,32.566,32.6022,32.3402,32.3854,142866.0
2020-08-28 09:50:00,35.84,35.89,35.69,35.88,195331.0,32.3763,32.4215,32.2408,32.4125,195331.0
2020-08-28 10:00:00,35.88,35.89,35.68,35.68,193981.0,32.4125,32.4215,32.2318,32.2318,193981.0
2020-08-28 10:10:00,35.68,35.69,35.41,35.55,375493.0,32.2318,32.2408,31.9879,32.1144,375493.0
2020-08-28 10:20:00,35.55,35.6,35.37,35.5,209542.0,32.1144,32.1595,31.9518,32.0692,209542.0
2020-08-28 10:30:00,35.49,35.5,35.4,35.48,92918.0,32.0602,32.0692,31.9789,32.0511,92918.0
2020-08-28 10:40:00,35.48,35.59,35.47,35.53,95349.0,32.0511,32.1505,32.0421,32.0963,95349.0
2020-08-28 10:50:00,35.53,35.58,35.46,35.47,104490.0,32.0963,32.1415,32.0331,32.0421,104490.0
2020-08-28 11:00:00,35.46,35.48,35.38,35.41,177405.0,32.0331,32.0511,31.9608,31.9879,177405.0
2020-08-28 11:10:00,35.41,35.59,35.41,35.5,119112.0,31.9879,32.1505,31.9879,32.0692,119112.0
2020-08-28 11:20:00,35.5,35.53,35.37,35.47,97425.0,32.0692,32.0963,31.9518,32.0421,97425.0
2020-08-28 11:30:00,35.46,35.49,35.44,35.47,75456.0,32.0331,32.0602,32.015,32.0421,75456.0
2020-08-28 11:40:00,35.46,35.47,35.36,35.39,107975.0,32.0331,32.0421,31.9427,31.9698,107975.0
2020-08-28 11:50:00,35.4,35.44,35.35,35.41,70781.0,31.9789,32.015,31.9337,31.9879,70781.0
2020-08-28 12:00:00,35.41,35.5,35.39,35.4,94412.0,31.9879,32.0692,31.9698,31.9789,94412.0
2020-08-28 12:10:00,35.4,35.5,35.4,35.48,76176.0,31.9789,32.0692,31.9789,32.0511,76176.0
2020-08-28 12:20:00,35.48,35.48,35.39,35.46,83832.0,32.0511,32.0511,31.9698,32.0331,83832.0
2020-08-28 12:30:00,35.46,35.55,35.45,35.55,90549.0,32.0331,32.1144,32.024,32.1144,90549.0
2020-08-28 12:40:00,35.55,35.57,35.51,35.52,85195.0,32.1144,32.1324,32.0782,32.0873,85195.0
2020-08-28 12:50:00,35.52,35.52,35.36,35.39,142919.0,32.0873,32.0873,31.9427,31.9698,142919.0
2020-08-28 13:00:00,35.4,35.42,35.36,35.41,52611.0,31.9789,31.9969,31.9427,31.9879,52611.0
2020-08-28 13:10:00,35.41,35.41,35.33,35.35,90315.0,31.9879,31.9879,31.9156,31.9337,90315.0
2020-08-28 13:20:00,35.35,35.35,35.23,35.23,125814.0,31.9337,31.9337,31.8253,31.8253,125814.0
2020-08-28 13:30:00,35.24,35.31,35.19,35.27,142250.0,31.8343,31.8976,31.7892,31.8614,142250.0
2020-08-28 13:40:00,35.27,35.29,35.24,35.25,56454.0,31.8614,31.8795,31.8343,31.8434,56454.0
2020-08-28 13:50:00,35.25,35.29,35.21,35.25,53621.0,31.8434,31.8795,31.8072,31.8434,53621.0
2020-08-28 14:00:00,35.25,35.27,35.2,35.21,66569.0,31.8434,31.8614,31.7982,31.8072,66569.0
2020-08-28 14:10:00,35.2,35.23,35.16,35.17,90815.0,31.7982,31.8253,31.7621,31.7711,90815.0
2020-08-28 14:20:00,35.18,35.18,35.1,35.11,98039.0,31.7801,31.7801,31.7079,31.7169,98039.0
2020-08-28 14:30:00,35.12,35.13,35.1,35.12,76619.0,31.7259,31.735,31.7079,31.7259,76619.0
2020-08-28 14:40:00,35.11,35.12,35.05,35.07,120016.0,31.7169,31.7259,31.6627,31.6808,120016.0
2020-08-28 14:50:00,35.07,35.11,35.03,35.05,166768.0,31.6808,31.7169,31.6446,31.6627,166768.0
2020-08-28 15:00:00,35.06,35.08,35.0,35.01,124360.0,31.6717,31.6898,31.6175,31.6266,124360.0
2020-08-28 15:10:00,35.02,35.16,35.0,35.16,176682.0,31.6356,31.7621,31.6175,31.7621,176682.0
2020-08-28 15:20:00,35.16,35.2,35.14,35.19,132135.0,31.7621,31.7982,31.744,31.7892,132135.0
2020-08-28 15:30:00,35.19,35.26,35.18,35.26,171212.0,31.7892,31.8524,31.7801,31.8524,171212.0
2020-08-28 15:40:00,35.26,35.35,35.25,35.3,356715.0,31.8524,31.9337,31.8434,31.8885,356715.0
2020-08-28 15:50:00,35.3,35.33,35.24,35.29,755415.0,31.8885,31.9156,31.8343,31.8795,755415.0
2020-08-31 09:30:00,35.34,35.53,35.23,35.39,467569.0,31.9247,32.0963,31.8253,31.9698,467569.0
2020-08-31 09:40:00,35.39,35.41,35.26,35.27,158777.0,31.9698,31.9879,31.8524,31.8614,158777.0
2020-08-31 09:50:00,35.28,35.36,35.2,35.33,187707.0,31.8705,31.9427,31.7982,31.9156,187707.0
2020-08-31 10:00:00,35.33,35.37,35.24,35.26,163371.0,31.9156,31.9518,31.8343,31.8524,163371.0
2020-08-31 10:10:00,35.26,35.31,35.17,35.23,206903.0,31.8524,31.8976,31.7711,31.8253,206903.0
2020-08-31 10:20:00,35.23,35.24,35.1,35.13,161872.0,31.8253,31.8343,31.7079,31.735,161872.0
2020-08-31 10:30:00,35.14,35.19,35.09,35.17,173027.0,31.744,31.7892,31.6988,31.7711,173027.0
2020-08-31 10:40:00,35.17,35.22,35.11,35.21,128785.0,31.7711,31.8163,31.7169,31.8072,128785.0
2020-08-31 10:50:00,35.21,35.22,35.15,35.16,91306.0,31.8072,31.8163,31.753,31.7621,91306.0
2020-08-31 11:00:00,35.17,35.2,35.12,35.2,84293.0,31.7711,31.7982,31.7259,31.7982,84293.0
2020-08-31 11:10:00,35.2,35.29,35.18,35.24,161867.0,31.7982,31.8795,31.7801,31.8343,161867.0
2020-08-31 11:20:00,35.25,35.29,35.21,35.27,89490.0,31.8434,31.8795,31.8072,31.8614,89490.0
2020-08-31 11:30:00,35.26,35.33,35.26,35.3,113734.0,31.8524,31.9156,31.8524,31.8885,113734.0
2020-08-31 11:40:00,35.3,35.42,35.3,35.39,167826.0,31.8885,31.9969,31.8885,31.9698,167826.0
2020-08-31 11:50:00,35.4,35.41,35.34,35.36,86008.0,31.9789,31.9879,31.9247,31.9427,86008.0
2020-08-31 12:00:00,35.36,35.41,35.36,35.4,77425.0,31.9427,31.9879,31.9427,31.9789,77425.0
2020-08-31 12:10:00,35.4,35.41,35.34,35.37,102364.0,31.9789,31.9879,31.9247,31.9518,102364.0
2020-08-31 12:20:00,35.37,35.37,35.31,35.32,70925.0,31.9518,31.9518,31.8976,31.9066,70925.0
2020-08-31 12:30:00,35.32,35.37,35.29,35.37,143191.0,31.9066,31.9518,31.8795,31.9518,143191.0
2020-08-31 12:40:00,35.36,35.41,35.32,35.33,119006.0,31.9427,31.9879,31.9066,31.9156,119006.0
2020-08-31 12:50:00,35.33,35.35,35.26,35.28,80980.0,31.9156,31.9337,31.8524,31.8705,80980.0
2020-08-31 13:00:00,35.28,35.34,35.26,35.34,75239.0,31.8705,31.9247,31.8524,31.9247,75239.0
2020-08-31 13:10:00,35.34,35.35,35.3,35.34,43086.0,31.9247,31.9337,31.8885,31.9247,43086.0
2020-08-31 13:20:00,35.34,35.38,35.32,35.38,47308.0,31.9247,31.9608,31.9066,31.9608,47308.0
2020-08-31 13:30:00,35.38,35.41,35.35,35.39,67681.0,31.9608,31.9879,31.9337,31.9698,67681.0
2020-08-31 13:40:00,35.39,35.41,35.34,35.35,57109.0,31.9698,31.9879,31.9247,31.9337,57109.0
2020-08-31 13:50:00,35.34,35.41,35.34,35.4,57089.0,31.9247,31.9879,31.9247,31.9789,57089.0
2020-08-31 14:00:00,35.4,35.45,35.39,35.43,64135.0,31.9789,32.024,31.9698,32.006,64135.0
2020-08-31 14:10:00,35.43,35.45,35.41,35.44,102717.0,32.006,32.024,31.9879,32.015,102717.0
2020-08-31 14:20:00,35.44,35.5,35.43,35.48,87547.0,32.015,32.0692,32.006,32.0511,87547.0
2020-08-31 14:30:00,35.49,35.54,35.48,35.53,79315.0,32.0602,32.1053,32.0511,32.0963,79315.0
2020-08-31 14:40:00,35.53,35.55,35.52,35.53,122056.0,32.0963,32.1144,32.0873,32.0963,122056.0
2020-08-31 14:50:00,35.52,35.59,35.52,35.57,121079.0,32.0873,32.1505,32.0873,32.1324,121079.0
2020-08-31 15:00:00,35.57,35.59,35.52,35.53,151728.0,32.1324,32.1505,32.0873,32.0963,151728.0
2020-08-31 15:10:00,35.54,35.55,35.46,35.52,97172.0,32.1053,32.1144,32.0331,32.0873,97172.0
2020-08-31 15:20:00,35.51,35.55,35.49,35.52,199186.0,32.0782,32.1144,32.0602,32.0873,199186.0
2020-08-31 15:30:00,35.52,35.62,35.51,35.58,279869.0,32.0873,32.1776,32.0782,32.1415,279869.0
2020-08-31 15:40:00,35.58,35.68,35.52,35.68,389064.0,32.1415,32.2318,32.0873,32.2318,389064.0
2020-08-31 15:50:00,35.68,35.7,35.6,35.67,964367.0,32.2318,32.2499,32.1595,32.2228,964367.0
2020-09-01 09:30:00,35.5,35.68,35.31,35.31,412867.0,32.0692,32.2318,31.8976,31.8976,412867.0
2020-09-01 09:40:00,35.3,35.3,35.08,35.19,406585.0,31.8885,31.8885,31.6898,31.7892,406585.0
2020-09-01 09:50:00,35.18,35.18,35.01,35.12,348386.0,31.7801,31.7801,31.6266,31.7259,348386.0
2020-09-01 10:00:00,35.11,35.12,34.95,34.95,323740.0,31.7169,31.7259,31.5724,31.5724,323740.0
2020-09-01 10:10:00,34.95,35.13,34.92,35.13,187541.0,31.5724,31.735,31.5453,31.735,187541.0
2020-09-01 10:20:00,35.13,35.21,35.08,35.12,114017.0,31.735,31.8072,31.6898,31.7259,114017.0
2020-09-01 10:30:00,35.13,35.26,35.09,35.26,109095.0,31.735,31.8524,31.6988,31.8524,109095.0
2020-09-01 10:40:00,35.26,35.31,35.19,35.25,95021.0,31.8524,31.8976,31.7892,31.8434,95021.0
2020-09-01 10:50:00,35.25,35.34,35.22,35.3,95771.0,31.8434,31.9247,31.8163,31.8885,95771.0
2020-09-01 11:00:00,35.3,35.4,35.29,35.32,147304.0,31.8885,31.9789,31.8795,31.9066,147304.0
2020-09-01 11:10:00,35.32,35.42,35.29,35.39,143345.0,31.9066,31.9969,31.8795,31.9698,143345.0
2020-09-01 11:20:00,35.39,35.4,35.21,35.29,121716.0,31.9698,31.9789,31.8072,31.8795,121716.0
2020-09-01 11:30:00,35.29,35.34,35.23,35.3,85951.0,31.8795,31.9247,31.8253,31.8885,85951.0
2020-09-01 11:40:00,35.3,35.32,35.26,35.29,111578.0,31.8885,31.9066,31.8524,31.8795,111578.0
2020-09-01 11:50:00,35.3,35.34,35.25,35.3,78032.0,31.8885,31.9247,31.8434,31.8885,78032.0
2020-09-01 12:00:00,35.29,35.33,35.27,35.32,69292.0,31.8795,31.9156,31.8614,31.9066,69292.0
2020-09-01 12:10:00,35.32,35.39,35.31,35.36,112639.0,31.9066,31.9698,31.8976,31.9427,112639.0
2020-09-01 12:20:00,35.37,35.42,35.31,35.33,73617.0,31.9518,31.9969,31.8976,31.9156,73617.0
2020-09-01 12:30:00,35.33,35.34,35.27,35.32,73174.0,31.9156,31.9247,31.8614,31.9066,73174.0
2020-09-01 12:40:00,35.32,35.37,35.31,35.34,69094.0,31.9066,31.9518,31.8976,31.9247,69094.0
2020-09-01 12:50:00,35.34,35.38,35.33,35.34,61224.0,31.9247,31.9608,31.9156,31.9247,61224.0
2020-09-01 13:00:00,35.34,35.35,35.3,35.3,47737.0,31.9247,31.9337,31.8885,31.8885,47737.0
2020-09-01 13:10:00,35.3,35.32,35.26,35.26,99486.0,31.8885,31.9066,31.8524,31.8524,99486.0
2020-09-01 13:20:00,35.27,35.34,35.26,35.31,77857.0,31.8614,31.9247,31.8524,31.8976,77857.0
2020-09-01 13:30:00,35.32,35.32,35.24,35.27,73810.0,31.9066,31.9066,31.8343,31.8614,73810.0
2020-09-01 13:40:00,35.27,35.3,35.18,35.18,288099.0,31.8614,31.8885,31.7801,31.7801,288099.0
2020-09-01 13:50:00,35.19,35.23,35.12,35.15,94951.0,31.7892,31.8253,31.7259,31.753,94951.0
2020-09-01 14:00:00,35.15,35.19,35.11,35.16,147325.0,31.753,31.7892,31.7169,31.7621,147325.0
2020-09-01 14:10:00,35.17,35.19,35.09,35.12,234061.0,31.7711,31.7892,31.6988,31.7259,234061.0
2020-09-01 14:20:00,35.12,35.24,35.11,35.23,336152.0,31.7259,31.8343,31.7169,31.8253,336152.0
2020-09-01 14:30:00,35.23,35.28,35.2,35.25,290091.0,31.8253,31.8705,31.7982,31.8434,290091.0
2020-09-01 14:40:00,35.26,35.31,35.26,35.3,128712.0,31.8524,31.8976,31.8524,31.8885,128712.0
2020-09-01 14:50:00,35.3,35.39,35.29,35.37,158693.0,31.8885,31.9698,31.8795,31.9518,158693.0
2020-09-01 15:00:00,35.37,35.42,35.36,35.41,118203.0,31.9518,31.9969,31.9427,31.9879,118203.0
2020-09-01 15:10:00,35.41,35.48,35.39,35.48,162605.0,31.9879,32.0511,31.9698,32.0511,162605.0
2020-09-01 15:20:00,35.48,35.54,35.43,35.44,216343.0,32.0511,32.1053,32.006,32.015,216343.0
2020-09-01 15:30:00,35.43,35.49,35.42,35.42,118970.0,32.006,32.0602,31.9969,31.9969,118970.0
2020-09-01 15:40:00,35.42,35.49,35.42,35.46,289670.0,31.9969,32.0602,31.9969,32.0331,289670.0
2020-09-01 15:50:00,35.46,35.48,35.39,35.4,772919.0,32.0331,32.0511,31.9698,31.9789,772919.0
2020-09-02 09:30:00,35.45,36.22,35.45,36.03,780436.0,32.024,32.7196,32.024,32.548,780436.0
2020-09-02 09:40:00,36.02,36.09,35.91,35.98,212577.0,32.5389,32.6022,32.4396,32.5028,212577.0
2020-09-02 09:50:00,35.98,36.02,35.86,35.88,171546.0,32.5028,32.5389,32.3944,32.4125,171546.0
2020-09-02 10:00:00,35.88,35.89,35.77,35.83,206484.0,32.4125,32.4215,32.3131,32.3673,206484.0
2020-09-02 10:10:00,35.82,35.96,35.71,35.73,129704.0,32.3583,32.4847,32.2589,32.277,129704.0
2020-09-02 10:20:00,35.72,35.87,35.65,35.79,193602.0,32.2679,32.4034,32.2047,32.3312,193602.0
2020-09-02 10:30:00,35.79,35.8,35.71,35.77,91594.0,32.3312,32.3402,32.2589,32.3131,91594.0
2020-09-02 10:40:00,35.77,35.82,35.74,35.82,87512.0,32.3131,32.3583,32.286,32.3583,87512.0
2020-09-02 10:50:00,35.82,35.84,35.66,35.76,113373.0,32.3583,32.3763,32.2137,32.3041,113373.0
2020-09-02 11:00:00,35.77,35.83,35.73,35.79,79033.0,32.3131,32.3673,32.277,32.3312,79033.0
2020-09-02 11:10:00,35.79,35.82,35.76,35.8,61701.0,32.3312,32.3583,32.3041,32.3402,61701.0
2020-09-02 11:20:00,35.8,35.85,35.75,35.75,57728.0,32.3402,32.3854,32.295,32.295,57728.0
2020-09-02 11:30:00,35.75,35.88,35.7,35.85,155083.0,32.295,32.4125,32.2499,32.3854,155083.0
2020-09-02 11:40:00,35.85,35.95,35.83,35.94,73315.0,32.3854,32.4757,32.3673,32.4667,73315.0
2020-09-02 11:50:00,35.95,35.95,35.85,35.9,47816.0,32.4757,32.4757,32.3854,32.4305,47816.0
2020-09-02 12:00:00,35.9,35.97,35.86,35.93,74231.0,32.4305,32.4938,32.3944,32.4576,74231.0
2020-09-02 12:10:00,35.93,35.96,35.83,35.95,77502.0,32.4576,32.4847,32.3673,32.4757,77502.0
2020-09-02 12:20:00,35.95,35.98,35.93,35.96,136516.0,32.4757,32.5028,32.4576,32.4847,136516.0
2020-09-02 12:30:00,35.95,36.02,35.91,35.98,240378.0,32.4757,32.5389,32.4396,32.5028,240378.0
2020-09-02 12:40:00,35.98,36.02,35.95,36.02,111515.0,32.5028,32.5389,32.4757,32.5389,111515.0
2020-09-02 12:50:00,36.02,36.03,35.92,36.01,63740.0,32.5389,32.548,32.4486,32.5299,63740.0
2020-09-02 13:00:00,36.0,36.09,35.97,36.08,136393.0,32.5209,32.6022,32.4938,32.5931,136393.0
2020-09-02 13:10:00,36.08,36.11,36.04,36.04,79043.0,32.5931,32.6202,32.557,32.557,79043.0
2020-09-02 13:20:00,36.04,36.06,35.97,35.98,55577.0,32.557,32.5751,32.4938,32.5028,55577.0
2020-09-02 13:30:00,35.97,36.12,35.95,36.09,271983.0,32.4938,32.6293,32.4757,32.6022,271983.0
2020-09-02 13:40:00,36.09,36.09,36.01,36.06,68357.0,32.6022,32.6022,32.5299,32.5751,68357.0
2020-09-02 13:50:00,36.06,36.15,36.04,36.13,87056.0,32.5751,32.6564,32.557,32.6383,87056.0
2020-09-02 14:00:00,36.13,36.14,36.08,36.13,99009.0,32.6383,32.6473,32.5931,32.6383,99009.0
2020-09-02 14:10:00,36.13,36.18,36.11,36.18,95830.0,32.6383,32.6835,32.6202,32.6835,95830.0
2020-09-02 14:20:00,36.18,36.19,36.11,36.14,81927.0,32.6835,32.6925,32.6202,32.6473,81927.0
2020-09-02 14:30:00,36.14,36.22,36.13,36.22,408709.0,32.6473,32.7196,32.6383,32.7196,408709.0
2020-09-02 14:40:00,36.21,36.22,36.15,36.16,204479.0,32.7106,32.7196,32.6564,32.6654,204479.0
2020-09-02 14:50:00,36.16,36.32,36.13,36.32,571765.0,32.6654,32.81,32.6383,32.81,571765.0
2020-09-02 15:00:00,36.32,36.35,36.27,36.27,239053.0,32.81,32.8371,32.7648,32.7648,239053.0
2020-09-02 15:10:00,36.27,36.34,36.27,36.33,195512.0,32.7648,32.828,32.7648,32.819,195512.0
2020-09-02 15:20:00,36.34,36.46,36.33,36.41,267570.0,32.828,32.9364,32.819,32.8913,267570.0
2020-09-02 15:30:00,36.42,36.55,36.41,36.51,406812.0,32.9003,33.0177,32.8913,32.9816,406812.0
2020-09-02 15:40:00,36.5,36.61,36.46,36.59,501479.0,32.9726,33.0719,32.9364,33.0539,501479.0
2020-09-02 15:50:00,36.59,36.62,36.55,36.59,942222.0,33.0539,33.081,33.0177,33.0539,942222.0
2020-09-03 09:30:00,36.31,37.22,36.31,37.15,714335.0,32.8009,33.623,32.8009,33.5597,714335.0
2020-09-03 09:40:00,37.15,37.18,36.88,36.93,277170.0,33.5597,33.5868,33.3158,33.361,277170.0
2020-09-03 09:50:00,36.93,37.11,36.93,37.02,212980.0,33.361,33.5236,33.361,33.4423,212980.0
2020-09-03 10:00:00,37.02,37.02,36.82,36.82,157725.0,33.4423,33.4423,33.2616,33.2616,157725.0
2020-09-03 10:10:00,36.81,36.94,36.74,36.77,166059.0,33.2526,33.37,33.1894,33.2165,166059.0
2020-09-03 10:20:00,36.77,36.91,36.75,36.91,189271.0,33.2165,33.3429,33.1984,33.3429,189271.0
2020-09-03 10:30:00,36.9,36.94,36.73,36.77,227905.0,33.3339,33.37,33.1803,33.2165,227905.0
2020-09-03 10:40:00,36.78,36.8,36.6,36.61,228747.0,33.2255,33.2436,33.0629,33.0719,228747.0
2020-09-03 10:50:00,36.61,36.65,36.51,36.62,223469.0,33.0719,33.1081,32.9816,33.081,223469.0
2020-09-03 11:00:00,36.63,36.65,36.26,36.34,170653.0,33.09,33.1081,32.7558,32.828,170653.0
2020-09-03 11:10:00,36.34,36.44,36.05,36.07,243080.0,32.828,32.9184,32.566,32.5841,243080.0
2020-09-03 11:20:00,36.06,36.28,36.0,36.24,311805.0,32.5751,32.7738,32.5209,32.7377,311805.0
2020-09-03 11:30:00,36.24,36.35,36.18,36.34,283628.0,32.7377,32.8371,32.6835,32.828,283628.0
2020-09-03 11:40:00,36.34,36.52,36.33,36.42,178960.0,32.828,32.9906,32.819,32.9003,178960.0
2020-09-03 11:50:00,36.42,36.45,36.27,36.29,80756.0,32.9003,32.9274,32.7648,32.7829,80756.0
2020-09-03 12:00:00,36.3,36.3,36.17,36.2,85728.0,32.7919,32.7919,32.6744,32.7016,85728.0
2020-09-03 12:10:00,36.21,36.33,36.21,36.31,88077.0,32.7106,32.819,32.7106,32.8009,88077.0
2020-09-03 12:20:00,36.3,36.31,36.12,36.12,85459.0,32.7919,32.8009,32.6293,32.6293,85459.0
2020-09-03 12:30:00,36.11,36.17,36.05,36.08,119093.0,32.6202,32.6744,32.566,32.5931,119093.0
2020-09-03 12:40:00,36.08,36.09,35.95,35.95,82135.0,32.5931,32.6022,32.4757,32.4757,82135.0
2020-09-03 12:50:00,35.95,36.06,35.94,35.95,64984.0,32.4757,32.5751,32.4667,32.4757,64984.0
2020-09-03 13:00:00,35.95,35.96,35.81,35.85,78683.0,32.4757,32.4847,32.3492,32.3854,78683.0
2020-09-03 13:10:00,35.86,35.97,35.81,35.83,60312.0,32.3944,32.4938,32.3492,32.3673,60312.0
2020-09-03 13:20:00,35.84,36.0,35.79,35.96,167317.0,32.3763,32.5209,32.3312,32.4847,167317.0
2020-09-03 13:30:00,35.96,35.99,35.84,35.91,126095.0,32.4847,32.5118,32.3763,32.4396,126095.0
2020-09-03 13:40:00,35.91,35.93,35.81,35.83,88970.0,32.4396,32.4576,32.3492,32.3673,88970.0
2020-09-03 13:50:00,35.83,35.95,35.8,35.85,101554.0,32.3673,32.4757,32.3402,32.3854,101554.0
2020-09-03 14:00:00,35.85,36.0,35.8,35.98,160935.0,32.3854,32.5209,32.3402,32.5028,160935.0
2020-09-03 14:10:00,35.98,36.1,35.96,36.04,188712.0,32.5028,32.6112,32.4847,32.557,188712.0
2020-09-03 14:20:00,36.04,36.06,35.95,36.02,113505.0,32.557,32.5751,32.4757,32.5389,113505.0
2020-09-03 14:30:00,36.01,36.28,36.0,36.22,241207.0,32.5299,32.7738,32.5209,32.7196,241207.0
2020-09-03 14:40:00,36.22,36.23,36.09,36.12,164139.0,32.7196,32.7287,32.6022,32.6293,164139.0
2020-09-03 14:50:00,36.12,36.17,36.08,36.1,116829.0,32.6293,32.6744,32.5931,32.6112,116829.0
2020-09-03 15:00:00,36.09,36.12,35.99,36.03,122926.0,32.6022,32.6293,32.5118,32.548,122926.0
2020-09-03 15:10:00,36.03,36.13,36.0,36.05,161208.0,32.548,32.6383,32.5209,32.566,161208.0
2020-09-03 15:20:00,36.05,36.07,35.98,35.99,137921.0,32.566,32.5841,32.5028,32.5118,137921.0
2020-09-03 15:30:00,35.99,36.07,35.95,36.02,214347.0,32.5118,32.5841,32.4757,32.5389,214347.0
2020-09-03 15:40:00,36.03,36.03,35.92,35.93,251100.0,32.548,32.548,32.4486,32.4576,251100.0
2020-09-03 15:50:00,35.92,36.15,35.87,36.12,771446.0,32.4486,32.6564,32.4034,32.6293,771446.0
2020-09-04 09:30:00,36.03,36.2,35.95,36.09,424575.0,32.548,32.7016,32.4757,32.6022,424575.0
2020-09-04 09:40:00,36.08,36.17,35.99,36.01,245153.0,32.5931,32.6744,32.5118,32.5299,245153.0
2020-09-04 09:50:00,36.02,36.06,35.82,35.89,195523.0,32.5389,32.5751,32.3583,32.4215,195523.0
2020-09-04 10:00:00,35.9,35.95,35.81,35.88,192606.0,32.4305,32.4757,32.3492,32.4125,192606.0
2020-09-04 10:10:00,35.89,35.96,35.58,35.58,280546.0,32.4215,32.4847,32.1415,32.1415,280546.0
2020-09-04 10:20:00,35.57,35.71,35.31,35.34,265214.0,32.1324,32.2589,31.8976,31.9247,265214.0
2020-09-04 10:30:00,35.34,35.44,35.07,35.23,257809.0,31.9247,32.015,31.6808,31.8253,257809.0
2020-09-04 10:40:00,35.22,35.22,34.93,35.1,298056.0,31.8163,31.8163,31.5543,31.7079,298056.0
2020-09-04 10:50:00,35.11,35.33,34.98,35.28,169618.0,31.7169,31.9156,31.5995,31.8705,169618.0
2020-09-04 11:00:00,35.28,35.44,35.26,35.34,124614.0,31.8705,32.015,31.8524,31.9247,124614.0
2020-09-04 11:10:00,35.35,35.42,35.29,35.39,185707.0,31.9337,31.9969,31.8795,31.9698,185707.0
2020-09-04 11:20:00,35.38,35.39,35.17,35.3,194113.0,31.9608,31.9698,31.7711,31.8885,194113.0
2020-09-04 11:30:00,35.31,35.53,35.31,35.41,111447.0,31.8976,32.0963,31.8976,31.9879,111447.0
2020-09-04 11:40:00,35.41,35.46,35.36,35.39,89738.0,31.9879,32.0331,31.9427,31.9698,89738.0
2020-09-04 11:50:00,35.38,35.45,35.25,35.25,88191.0,31.9608,32.024,31.8434,31.8434,88191.0
2020-09-04 12:00:00,35.26,35.31,35.18,35.19,73801.0,31.8524,31.8976,31.7801,31.7892,73801.0
2020-09-04 12:10:00,35.19,35.34,35.17,35.24,107621.0,31.7892,31.9247,31.7711,31.8343,107621.0
2020-09-04 12:20:00,35.25,35.39,35.22,35.39,89144.0,31.8434,31.9698,31.8163,31.9698,89144.0
2020-09-04 12:30:00,35.39,35.44,35.34,35.38,76639.0,31.9698,32.015,31.9247,31.9608,76639.0
2020-09-04 12:40:00,35.38,35.47,35.37,35.43,67914.0,31.9608,32.0421,31.9518,32.006,67914.0
2020-09-04 12:50:00,35.42,35.48,35.39,35.47,67582.0,31.9969,32.0511,31.9698,32.0421,67582.0
2020-09-04 13:00:00,35.48,35.48,35.39,35.44,66597.0,32.0511,32.0511,31.9698,32.015,66597.0
2020-09-04 13:10:00,35.44,35.46,35.29,35.3,55146.0,32.015,32.0331,31.8795,31.8885,55146.0
2020-09-04 13:20:00,35.31,35.43,35.31,35.36,51822.0,31.8976,32.006,31.8976,31.9427,51822.0
2020-09-04 13:30:00,35.36,35.37,35.27,35.35,60085.0,31.9427,31.9518,31.8614,31.9337,60085.0
2020-09-04 13:40:00,35.36,35.39,35.31,35.37,58457.0,31.9427,31.9698,31.8976,31.9518,58457.0
2020-09-04 13:50:00,35.36,35.4,35.29,35.37,71556.0,31.9427,31.9789,31.8795,31.9518,71556.0
2020-09-04 14:00:00,35.36,35.42,35.34,35.36,70869.0,31.9427,31.9969,31.9247,31.9427,70869.0
2020-09-04 14:10:00,35.35,35.38,35.3,35.33,108183.0,31.9337,31.9608,31.8885,31.9156,108183.0
2020-09-04 14:20:00,35.34,35.41,35.31,35.37,75540.0,31.9247,31.9879,31.8976,31.9518,75540.0
2020-09-04 14:30:00,35.36,35.47,35.33,35.46,91732.0,31.9427,32.0421,31.9156,32.0331,91732.0
2020-09-04 14:40:00,35.47,35.59,35.47,35.56,94393.0,32.0421,32.1505,32.0421,32.1234,94393.0
2020-09-04 14:50:00,35.57,35.61,35.5,35.57,106732.0,32.1324,32.1686,32.0692,32.1324,106732.0
2020-09-04 15:00:00,35.56,35.62,35.54,35.58,120159.0,32.1234,32.1776,32.1053,32.1415,120159.0
2020-09-04 15:10:00,35.58,35.61,35.54,35.58,127763.0,32.1415,32.1686,32.1053,32.1415,127763.0
2020-09-04 15:20:00,35.58,35.61,35.53,35.58,165095.0,32.1415,32.1686,32.0963,32.1415,165095.0
2020-09-04 15:30:00,35.58,35.66,35.49,35.51,217595.0,32.1415,32.2137,32.0602,32.0782,217595.0
2020-09-04 15:40:00,35.51,35.56,35.41,35.41,183570.0,32.0782,32.1234,31.9879,31.9879,183570.0
2020-09-04 15:50:00,35.42,35.52,35.41,35.46,506988.0,31.9969,32.0873,31.9879,32.0331,506988.0
2020-09-08 09:30:00,35.64,35.74,35.27,35.33,557643.0,32.1957,32.286,31.8614,31.9156,557643.0
2020-09-08 09:40:00,35.32,35.35,34.92,34.99,410602.0,31.9066,31.9337,31.5453,31.6085,410602.0
2020-09-08 09:50:00,34.99,35.28,34.96,35.28,315914.0,31.6085,31.8705,31.5814,31.8705,315914.0
2020-09-08 10:00:00,35.29,35.3,34.93,35.03,210128.0,31.8795,31.8885,31.5543,31.6446,210128.0
2020-09-08 10:10:00,35.03,35.11,34.88,34.91,228546.0,31.6446,31.7169,31.5091,31.5362,228546.0
2020-09-08 10:20:00,34.91,35.19,34.89,35.16,219927.0,31.5362,31.7892,31.5182,31.7621,219927.0
2020-09-08 10:30:00,35.16,35.2,35.0,35.11,144372.0,31.7621,31.7982,31.6175,31.7169,144372.0
2020-09-08 10:40:00,35.11,35.11,34.72,34.73,244947.0,31.7169,31.7169,31.3646,31.3736,244947.0
2020-09-08 10:50:00,34.72,34.81,34.69,34.75,133705.0,31.3646,31.4459,31.3375,31.3917,133705.0
2020-09-08 11:00:00,34.75,34.89,34.72,34.82,98119.0,31.3917,31.5182,31.3646,31.4549,98119.0
2020-09-08 11:10:00,34.82,34.92,34.78,34.79,215912.0,31.4549,31.5453,31.4188,31.4278,215912.0
2020-09-08 11:20:00,34.79,34.83,34.74,34.79,138669.0,31.4278,31.464,31.3826,31.4278,138669.0
2020-09-08 11:30:00,34.79,34.81,34.71,34.75,89024.0,31.4278,31.4459,31.3555,31.3917,89024.0
2020-09-08 11:40:00,34.75,34.83,34.71,34.83,98620.0,31.3917,31.464,31.3555,31.464,98620.0
2020-09-08 11:50:00,34.83,34.92,34.76,34.91,78386.0,31.464,31.5453,31.4007,31.5362,78386.0
2020-09-08 12:00:00,34.91,34.97,34.88,34.92,104577.0,31.5362,31.5904,31.5091,31.5453,104577.0
2020-09-08 12:10:00,34.93,34.96,34.9,34.96,105470.0,31.5543,31.5814,31.5272,31.5814,105470.0
2020-09-08 12:20:00,34.96,34.97,34.93,34.95,94378.0,31.5814,31.5904,31.5543,31.5724,94378.0
2020-09-08 12:30:00,34.95,35.03,34.93,35.0,98951.0,31.5724,31.6446,31.5543,31.6175,98951.0
2020-09-08 12:40:00,35.01,35.12,34.95,35.12,82833.0,31.6266,31.7259,31.5724,31.7259,82833.0
2020-09-08 12:50:00,35.12,35.13,35.0,35.02,70189.0,31.7259,31.735,31.6175,31.6356,70189.0
2020-09-08 13:00:00,35.02,35.1,35.0,35.08,50462.0,31.6356,31.7079,31.6175,31.6898,50462.0
2020-09-08 13:10:00,35.07,35.19,35.07,35.18,72635.0,31.6808,31.7892,31.6808,31.7801,72635.0
2020-09-08 13:20:00,35.17,35.19,35.13,35.15,62002.0,31.7711,31.7892,31.735,31.753,62002.0
2020-09-08 13:30:00,35.14,35.16,35.07,35.07,75635.0,31.744,31.7621,31.6808,31.6808,75635.0
2020-09-08 13:40:00,35.08,35.12,35.06,35.09,70818.0,31.6898,31.7259,31.6717,31.6988,70818.0
2020-09-08 13:50:00,35.09,35.16,35.02,35.05,161636.0,31.6988,31.7621,31.6356,31.6627,161636.0
2020-09-08 14:00:00,35.05,35.11,34.99,35.0,134650.0,31.6627,31.7169,31.6085,31.6175,134650.0
2020-09-08 14:10:00,35.0,35.08,35.0,35.04,138487.0,31.6175,31.6898,31.6175,31.6537,138487.0
2020-09-08 14:20:00,35.03,35.06,34.98,35.0,144249.0,31.6446,31.6717,31.5995,31.6175,144249.0
2020-09-08 14:30:00,34.99,35.04,34.9,34.91,147997.0,31.6085,31.6537,31.5272,31.5362,147997.0
2020-09-08 14:40:00,34.92,34.95,34.85,34.87,111941.0,31.5453,31.5724,31.482,31.5001,111941.0
2020-09-08 14:50:00,34.86,34.91,34.75,34.84,149266.0,31.4911,31.5362,31.3917,31.473,149266.0
2020-09-08 15:00:00,34.84,34.85,34.64,34.72,186944.0,31.473,31.482,31.2923,31.3646,186944.0
2020-09-08 15:10:00,34.71,34.8,34.71,34.77,145088.0,31.3555,31.4368,31.3555,31.4097,145088.0
2020-09-08 15:20:00,34.77,34.85,34.76,34.82,159979.0,31.4097,31.482,31.4007,31.4549,159979.0
2020-09-08 15:30:00,34.81,34.84,34.68,34.73,198403.0,31.4459,31.473,31.3284,31.3736,198403.0
2020-09-08 15:40:00,34.74,34.79,34.7,34.76,328928.0,31.3826,31.4278,31.3465,31.4007,328928.0
2020-09-08 15:50:00,34.76,34.77,34.6,34.61,1049491.0,31.4007,31.4097,31.2562,31.2652,1049491.0
2020-09-09 09:30:00,34.86,35.2,34.72,35.2,423138.0,31.4911,31.7982,31.3646,31.7982,423138.0
2020-09-09 09:40:00,35.19,35.35,35.1,35.3,756609.0,31.7892,31.9337,31.7079,31.8885,756609.0
2020-09-09 09:50:00,35.3,35.34,35.14,35.25,290050.0,31.8885,31.9247,31.744,31.8434,290050.0
2020-09-09 10:00:00,35.25,35.27,35.14,35.2,169670.0,31.8434,31.8614,31.744,31.7982,169670.0
2020-09-09 10:10:00,35.2,35.43,35.19,35.37,281083.0,31.7982,32.006,31.7892,31.9518,281083.0
2020-09-09 10:20:00,35.37,35.49,35.35,35.38,175601.0,31.9518,32.0602,31.9337,31.9608,175601.0
2020-09-09 10:30:00,35.38,35.43,35.34,35.35,176926.0,31.9608,32.006,31.9247,31.9337,176926.0
2020-09-09 10:40:00,35.34,35.39,35.18,35.2,167278.0,31.9247,31.9698,31.7801,31.7982,167278.0
2020-09-09 10:50:00,35.2,35.25,35.13,35.15,199441.0,31.7982,31.8434,31.735,31.753,199441.0
2020-09-09 11:00:00,35.15,35.2,35.11,35.13,188030.0,31.753,31.7982,31.7169,31.735,188030.0
2020-09-09 11:10:00,35.13,35.19,35.12,35.15,118120.0,31.735,31.7892,31.7259,31.753,118120.0
2020-09-09 11:20:00,35.15,35.3,35.13,35.19,175119.0,31.753,31.8885,31.735,31.7892,175119.0
2020-09-09 11:30:00,35.2,35.21,35.11,35.14,206461.0,31.7982,31.8072,31.7169,31.744,206461.0
2020-09-09 11:40:00,35.15,35.15,35.08,35.11,130074.0,31.753,31.753,31.6898,31.7169,130074.0
2020-09-09 11:50:00,35.11,35.12,35.04,35.09,106403.0,31.7169,31.7259,31.6537,31.6988,106403.0
2020-09-09 12:00:00,35.09,35.1,35.04,35.05,109110.0,31.6988,31.7079,31.6537,31.6627,109110.0
2020-09-09 12:10:00,35.06,35.09,35.01,35.04,154902.0,31.6717,31.6988,31.6266,31.6537,154902.0
2020-09-09 12:20:00,35.05,35.09,35.02,35.04,636516.0,31.6627,31.6988,31.6356,31.6537,636516.0
2020-09-09 12:30:00,35.04,35.15,35.03,35.13,86512.0,31.6537,31.753,31.6446,31.735,86512.0
2020-09-09 12:40:00,35.13,35.23,35.12,35.23,99650.0,31.735,31.8253,31.7259,31.8253,99650.0
2020-09-09 12:50:00,35.22,35.29,35.18,35.26,78619.0,31.8163,31.8795,31.7801,31.8524,78619.0
2020-09-09 13:00:00,35.26,35.27,35.21,35.23,73726.0,31.8524,31.8614,31.8072,31.8253,73726.0
2020-09-09 13:10:00,35.22,35.36,35.21,35.35,174062.0,31.8163,31.9427,31.8072,31.9337,174062.0
2020-09-09 13:20:00,35.34,35.36,35.3,35.33,59910.0,31.9247,31.9427,31.8885,31.9156,59910.0
2020-09-09 13:30:00,35.33,35.41,35.25,35.4,110808.0,31.9156,31.9879,31.8434,31.9789,110808.0
2020-09-09 13:40:00,35.4,35.43,35.37,35.4,77298.0,31.9789,32.006,31.9518,31.9789,77298.0
2020-09-09 13:50:00,35.4,35.42,35.31,35.34,105246.0,31.9789,31.9969,31.8976,31.9247,105246.0
2020-09-09 14:00:00,35.34,35.38,35.23,35.34,135565.0,31.9247,31.9608,31.8253,31.9247,135565.0
2020-09-09 14:10:00,35.35,35.4,35.3,35.37,201681.0,31.9337,31.9789,31.8885,31.9518,201681.0
2020-09-09 14:20:00,35.37,35.38,35.29,35.3,216691.0,31.9518,31.9608,31.8795,31.8885,216691.0
2020-09-09 14:30:00,35.3,35.34,35.27,35.3,113053.0,31.8885,31.9247,31.8614,31.8885,113053.0
2020-09-09 14:40:00,35.29,35.3,35.23,35.25,165299.0,31.8795,31.8885,31.8253,31.8434,165299.0
2020-09-09 14:50:00,35.26,35.27,35.23,35.23,128869.0,31.8524,31.8614,31.8253,31.8253,128869.0
2020-09-09 15:00:00,35.24,35.32,35.22,35.3,203193.0,31.8343,31.9066,31.8163,31.8885,203193.0
2020-09-09 15:10:00,35.3,35.39,35.29,35.3,158778.0,31.8885,31.9698,31.8795,31.8885,158778.0
2020-09-09 15:20:00,35.3,35.31,35.24,35.28,200236.0,31.8885,31.8976,31.8343,31.8705,200236.0
2020-09-09 15:30:00,35.27,35.31,35.23,35.25,242297.0,31.8614,31.8976,31.8253,31.8434,242297.0
2020-09-09 15:40:00,35.24,35.25,35.14,35.18,425192.0,31.8343,31.8434,31.744,31.7801,425192.0
2020-09-09 15:50:00,35.18,35.24,35.12,35.18,918075.0,31.7801,31.8343,31.7259,31.7801,918075.0
2020-09-10 09:30:00,35.2,35.38,35.08,35.16,374830.0,31.7982,31.9608,31.6898,31.7621,374830.0
2020-09-10 09:40:00,35.17,35.32,35.12,35.14,190808.0,31.7711,31.9066,31.7259,31.744,190808.0
2020-09-10 09:50:00,35.13,35.26,35.1,35.26,167731.0,31.735,31.8524,31.7079,31.8524,167731.0
2020-09-10 10:00:00,35.27,35.29,35.11,35.13,202314.0,31.8614,31.8795,31.7169,31.735,202314.0
2020-09-10 10:10:00,35.14,35.16,35.04,35.05,320883.0,31.744,31.7621,31.6537,31.6627,320883.0
2020-09-10 10:20:00,35.05,35.1,34.98,34.98,172316.0,31.6627,31.7079,31.5995,31.5995,172316.0
2020-09-10 10:30:00,34.99,35.16,34.98,35.16,148488.0,31.6085,31.7621,31.5995,31.7621,148488.0
2020-09-10 10:40:00,35.16,35.16,34.97,35.05,376199.0,31.7621,31.7621,31.5904,31.6627,376199.0
2020-09-10 10:50:00,35.05,35.07,34.94,34.95,194413.0,31.6627,31.6808,31.5633,31.5724,194413.0
2020-09-10 11:00:00,34.95,35.09,34.93,35.05,152251.0,31.5724,31.6988,31.5543,31.6627,152251.0
2020-09-10 11:10:00,35.06,35.15,35.03,35.09,91299.0,31.6717,31.753,31.6446,31.6988,91299.0
2020-09-10 11:20:00,35.1,35.28,35.1,35.23,199410.0,31.7079,31.8705,31.7079,31.8253,199410.0
2020-09-10 11:30:00,35.23,35.23,35.13,35.14,115658.0,31.8253,31.8253,31.735,31.744,115658.0
2020-09-10 11:40:00,35.13,35.16,35.1,35.16,68494.0,31.735,31.7621,31.7079,31.7621,68494.0
2020-09-10 11:50:00,35.16,35.26,35.05,35.09,169218.0,31.7621,31.8524,31.6627,31.6988,169218.0
2020-09-10 12:00:00,35.08,35.11,34.99,35.03,131070.0,31.6898,31.7169,31.6085,31.6446,131070.0
2020-09-10 12:10:00,35.03,35.05,34.96,35.02,85118.0,31.6446,31.6627,31.5814,31.6356,85118.0
2020-09-10 12:20:00,35.02,35.08,34.98,35.03,88012.0,31.6356,31.6898,31.5995,31.6446,88012.0
2020-09-10 12:30:00,35.02,35.03,34.89,34.9,204860.0,31.6356,31.6446,31.5182,31.5272,204860.0
2020-09-10 12:40:00,34.91,34.96,34.9,34.91,151727.0,31.5362,31.5814,31.5272,31.5362,151727.0
2020-09-10 12:50:00,34.91,34.99,34.9,34.97,102244.0,31.5362,31.6085,31.5272,31.5904,102244.0
2020-09-10 13:00:00,34.96,35.02,34.92,35.01,130616.0,31.5814,31.6356,31.5453,31.6266,130616.0
2020-09-10 13:10:00,35.02,35.09,34.99,35.09,131099.0,31.6356,31.6988,31.6085,31.6988,131099.0
2020-09-10 13:20:00,35.09,35.1,34.99,34.99,112117.0,31.6988,31.7079,31.6085,31.6085,112117.0
2020-09-10 13:30:00,35.0,35.14,34.99,35.07,115646.0,31.6175,31.744,31.6085,31.6808,115646.0
2020-09-10 13:40:00,35.06,35.13,35.04,35.07,107602.0,31.6717,31.735,31.6537,31.6808,107602.0
2020-09-10 13:50:00,35.07,35.09,34.99,35.0,61364.0,31.6808,31.6988,31.6085,31.6175,61364.0
2020-09-10 14:00:00,34.99,35.02,34.98,35.01,131115.0,31.6085,31.6356,31.5995,31.6266,131115.0
2020-09-10 14:10:00,35.01,35.04,34.98,35.0,172584.0,31.6266,31.6537,31.5995,31.6175,172584.0
2020-09-10 14:20:00,35.0,35.01,34.84,34.87,285067.0,31.6175,31.6266,31.473,31.5001,285067.0
2020-09-10 14:30:00,34.87,34.93,34.85,34.93,239376.0,31.5001,31.5543,31.482,31.5543,239376.0
2020-09-10 14:40:00,34.93,35.02,34.88,34.99,325992.0,31.5543,31.6356,31.5091,31.6085,325992.0
2020-09-10 14:50:00,35.0,35.06,34.96,35.02,197464.0,31.6175,31.6717,31.5814,31.6356,197464.0
2020-09-10 15:00:00,35.01,35.02,34.84,34.85,228789.0,31.6266,31.6356,31.473,31.482,228789.0
2020-09-10 15:10:00,34.85,34.9,34.75,34.78,296432.0,31.482,31.5272,31.3917,31.4188,296432.0
2020-09-10 15:20:00,34.79,34.84,34.69,34.83,323506.0,31.4278,31.473,31.3375,31.464,323506.0
2020-09-10 15:30:00,34.83,34.89,34.76,34.89,332622.0,31.464,31.5182,31.4007,31.5182,332622.0
2020-09-10 15:40:00,34.88,35.04,34.77,34.79,476216.0,31.5091,31.6537,31.4097,31.4278,476216.0
2020-09-10 15:50:00,34.79,34.9,34.71,34.74,1234899.0,31.4278,31.5272,31.3555,31.3826,1234899.0
2020-09-11 09:30:00,35.0,35.06,33.8,34.29,1878280.0,31.6175,31.6717,30.5335,30.9761,1878280.0
2020-09-11 09:40:00,34.29,34.41,33.98,34.28,655951.0,30.9761,31.0845,30.6961,30.9671,655951.0
2020-09-11 09:50:00,34.29,34.45,34.17,34.24,620861.0,30.9761,31.1207,30.8677,30.931,620861.0
2020-09-11 10:00:00,34.23,34.62,34.19,34.24,647007.0,30.9219,31.2742,30.8858,30.931,647007.0
2020-09-11 10:10:00,34.23,34.53,34.01,34.52,729498.0,30.9219,31.1929,30.7232,31.1839,729498.0
2020-09-11 10:20:00,34.53,34.67,34.21,34.27,1013161.0,31.1929,31.3194,30.9039,30.9581,1013161.0
2020-09-11 10:30:00,34.29,34.84,34.25,34.58,853720.0,30.9761,31.473,30.94,31.2381,853720.0
2020-09-11 10:40:00,34.54,34.71,34.41,34.44,660997.0,31.202,31.3555,31.0845,31.1116,660997.0
2020-09-11 10:50:00,34.44,34.55,34.26,34.47,638774.0,31.1116,31.211,30.949,31.1387,638774.0
2020-09-11 11:00:00,34.47,34.69,34.46,34.67,337905.0,31.1387,31.3375,31.1297,31.3194,337905.0
2020-09-11 11:10:00,34.67,34.8,34.5,34.73,403256.0,31.3194,31.4368,31.1658,31.3736,403256.0
2020-09-11 11:20:00,34.72,34.73,34.59,34.63,226872.0,31.3646,31.3736,31.2471,31.2833,226872.0
2020-09-11 11:30:00,34.62,34.68,34.57,34.65,228542.0,31.2742,31.3284,31.2291,31.3013,228542.0
2020-09-11 11:40:00,34.65,34.92,34.64,34.86,294133.0,31.3013,31.5453,31.2923,31.4911,294133.0
2020-09-11 11:50:00,34.87,34.99,34.82,34.94,308677.0,31.5001,31.6085,31.4549,31.5633,308677.0
2020-09-11 12:00:00,34.93,35.07,34.89,35.05,280935.0,31.5543,31.6808,31.5182,31.6627,280935.0
2020-09-11 12:10:00,35.05,35.12,34.97,35.06,226932.0,31.6627,31.7259,31.5904,31.6717,226932.0
2020-09-11 12:20:00,35.05,35.1,34.96,34.98,235598.0,31.6627,31.7079,31.5814,31.5995,235598.0
2020-09-11 12:30:00,34.97,35.01,34.93,35.0,206612.0,31.5904,31.6266,31.5543,31.6175,206612.0
2020-09-11 12:40:00,34.98,35.0,34.85,34.91,180225.0,31.5995,31.6175,31.482,31.5362,180225.0
2020-09-11 12:50:00,34.91,35.0,34.84,34.85,163306.0,31.5362,31.6175,31.473,31.482,163306.0
2020-09-11 13:00:00,34.86,34.92,34.66,34.75,252912.0,31.4911,31.5453,31.3104,31.3917,252912.0
2020-09-11 13:10:00,34.76,34.76,34.26,34.43,590989.0,31.4007,31.4007,30.949,31.1026,590989.0
2020-09-11 13:20:00,34.44,34.49,34.34,34.4,204254.0,31.1116,31.1568,31.0213,31.0755,204254.0
2020-09-11 13:30:00,34.4,34.41,34.2,34.24,535326.0,31.0755,31.0845,30.8948,30.931,535326.0
2020-09-11 13:40:00,34.25,34.39,34.25,34.37,188196.0,30.94,31.0665,30.94,31.0484,188196.0
2020-09-11 13:50:00,34.37,34.37,34.16,34.2,298017.0,31.0484,31.0484,30.8587,30.8948,298017.0
2020-09-11 14:00:00,34.2,34.5,34.17,34.45,295388.0,30.8948,31.1658,30.8677,31.1207,295388.0
2020-09-11 14:10:00,34.44,34.47,34.29,34.41,318247.0,31.1116,31.1387,30.9761,31.0845,318247.0
2020-09-11 14:20:00,34.4,34.44,34.26,34.27,198444.0,31.0755,31.1116,30.949,30.9581,198444.0
2020-09-11 14:30:00,34.27,34.55,34.26,34.54,351182.0,30.9581,31.211,30.949,31.202,351182.0
2020-09-11 14:40:00,34.54,34.58,34.45,34.48,180565.0,31.202,31.2381,31.1207,31.1478,180565.0
2020-09-11 14:50:00,34.48,34.53,34.33,34.4,265863.0,31.1478,31.1929,31.0123,31.0755,265863.0
2020-09-11 15:00:00,34.4,34.5,34.38,34.48,396128.0,31.0755,31.1658,31.0574,31.1478,396128.0
2020-09-11 15:10:00,34.48,34.54,34.4,34.49,486578.0,31.1478,31.202,31.0755,31.1568,486578.0
2020-09-11 15:20:00,34.49,34.63,34.45,34.59,340021.0,31.1568,31.2833,31.1207,31.2471,340021.0
2020-09-11 15:30:00,34.59,34.64,34.46,34.47,343269.0,31.2471,31.2923,31.1297,31.1387,343269.0
2020-09-11 15:40:00,34.47,34.52,34.45,34.5,392409.0,31.1387,31.1839,31.1207,31.1658,392409.0
2020-09-11 15:50:00,34.5,34.52,34.31,34.37,1340719.0,31.1658,31.1839,30.9942,31.0484,1340719.0
2020-09-14 09:30:00,33.71,33.84,32.91,33.01,1378476.0,30.4522,30.5696,29.7295,29.8198,1378476.0
2020-09-14 09:40:00,33.02,33.3,32.95,33.29,596999.0,29.8289,30.0818,29.7656,30.0728,596999.0
2020-09-14 09:50:00,33.29,33.34,33.14,33.18,508319.0,30.0728,30.1179,29.9373,29.9734,508319.0
2020-09-14 10:00:00,33.19,33.22,33.08,33.19,327509.0,29.9824,30.0095,29.8831,29.9824,327509.0
2020-09-14 10:10:00,33.2,33.21,33.04,33.1,444849.0,29.9915,30.0005,29.8469,29.9011,444849.0
2020-09-14 10:20:00,33.09,33.24,33.02,33.16,382389.0,29.8921,30.0276,29.8289,29.9553,382389.0
2020-09-14 10:30:00,33.15,33.29,33.09,33.14,387532.0,29.9463,30.0728,29.8921,29.9373,387532.0
2020-09-14 10:40:00,33.14,33.16,33.01,33.02,297263.0,29.9373,29.9553,29.8198,29.8289,297263.0
2020-09-14 10:50:00,33.02,33.05,32.98,33.04,348800.0,29.8289,29.856,29.7927,29.8469,348800.0
2020-09-14 11:00:00,33.03,33.1,32.92,33.05,313021.0,29.8379,29.9011,29.7385,29.856,313021.0
2020-09-14 11:10:00,33.06,33.11,32.91,33.02,223551.0,29.865,29.9102,29.7295,29.8289,223551.0
2020-09-14 11:20:00,33.03,33.05,32.96,33.03,237892.0,29.8379,29.856,29.7747,29.8379,237892.0
2020-09-14 11:30:00,33.03,33.28,33.03,33.26,365133.0,29.8379,30.0637,29.8379,30.0457,365133.0
2020-09-14 11:40:00,33.25,33.3,33.2,33.22,209621.0,30.0366,30.0818,29.9915,30.0095,209621.0
2020-09-14 11:50:00,33.21,33.25,33.21,33.23,103813.0,30.0005,30.0366,30.0005,30.0186,103813.0
2020-09-14 12:00:00,33.22,33.29,33.14,33.16,217105.0,30.0095,30.0728,29.9373,29.9553,217105.0
2020-09-14 12:10:00,33.16,33.18,33.1,33.15,149860.0,29.9553,29.9734,29.9011,29.9463,149860.0
2020-09-14 12:20:00,33.15,33.16,33.1,33.13,153381.0,29.9463,29.9553,29.9011,29.9282,153381.0
2020-09-14 12:30:00,33.12,33.16,33.1,33.11,182974.0,29.9192,29.9553,29.9011,29.9102,182974.0
2020-09-14 12:40:00,33.11,33.11,33.01,33.03,145638.0,29.9102,29.9102,29.8198,29.8379,145638.0
2020-09-14 12:50:00,33.02,33.11,33.0,33.11,198428.0,29.8289,29.9102,29.8108,29.9102,198428.0
2020-09-14 13:00:00,33.12,33.12,32.98,32.98,151849.0,29.9192,29.9192,29.7927,29.7927,151849.0
2020-09-14 13:10:00,32.98,33.01,32.87,32.89,242119.0,29.7927,29.8198,29.6934,29.7114,242119.0
2020-09-14 13:20:00,32.9,32.95,32.86,32.9,246412.0,29.7205,29.7656,29.6843,29.7205,246412.0
2020-09-14 13:30:00,32.92,32.96,32.89,32.95,132996.0,29.7385,29.7747,29.7114,29.7656,132996.0
2020-09-14 13:40:00,32.95,33.05,32.94,33.04,170030.0,29.7656,29.856,29.7566,29.8469,170030.0
2020-09-14 13:50:00,33.04,33.07,33.0,33.04,156103.0,29.8469,29.874,29.8108,29.8469,156103.0
2020-09-14 14:00:00,33.04,33.04,32.97,33.01,240164.0,29.8469,29.8469,29.7837,29.8198,240164.0
2020-09-14 14:10:00,33.0,33.03,32.92,32.94,131619.0,29.8108,29.8379,29.7385,29.7566,131619.0
2020-09-14 14:20:00,32.94,32.94,32.87,32.89,200079.0,29.7566,29.7566,29.6934,29.7114,200079.0
2020-09-14 14:30:00,32.89,32.94,32.88,32.93,164350.0,29.7114,29.7566,29.7024,29.7476,164350.0
2020-09-14 14:40:00,32.93,32.97,32.81,32.85,299872.0,29.7476,29.7837,29.6392,29.6753,299872.0
2020-09-14 14:50:00,32.84,32.88,32.78,32.83,267357.0,29.6663,29.7024,29.6121,29.6572,267357.0
2020-09-14 15:00:00,32.83,32.86,32.78,32.79,193293.0,29.6572,29.6843,29.6121,29.6211,193293.0
2020-09-14 15:10:00,32.8,32.89,32.75,32.87,296014.0,29.6301,29.7114,29.585,29.6934,296014.0
2020-09-14 15:20:00,32.87,32.91,32.82,32.87,264040.0,29.6934,29.7295,29.6482,29.6934,264040.0
2020-09-14 15:30:00,32.87,32.9,32.82,32.88,291345.0,29.6934,29.7205,29.6482,29.7024,291345.0
2020-09-14 15:40:00,32.88,32.89,32.82,32.84,474642.0,29.7024,29.7114,29.6482,29.6663,474642.0
2020-09-14 15:50:00,32.84,32.86,32.77,32.83,1492243.0,29.6663,29.6843,29.603,29.6572,1492243.0
2020-09-15 09:30:00,32.81,33.17,32.77,33.09,579156.0,29.6392,29.9644,29.603,29.8921,579156.0
2020-09-15 09:40:00,33.08,33.15,32.98,32.99,353860.0,29.8831,29.9463,29.7927,29.8018,353860.0
2020-09-15 09:50:00,32.99,33.04,32.88,32.94,222195.0,29.8018,29.8469,29.7024,29.7566,222195.0
2020-09-15 10:00:00,32.94,33.07,32.89,32.96,228745.0,29.7566,29.874,29.7114,29.7747,228745.0
2020-09-15 10:10:00,32.97,32.98,32.85,32.88,171687.0,29.7837,29.7927,29.6753,29.7024,171687.0
2020-09-15 10:20:00,32.88,32.94,32.82,32.84,144157.0,29.7024,29.7566,29.6482,29.6663,144157.0
2020-09-15 10:30:00,32.84,32.94,32.84,32.91,122618.0,29.6663,29.7566,29.6663,29.7295,122618.0
2020-09-15 10:40:00,32.9,33.1,32.89,33.1,167723.0,29.7205,29.9011,29.7114,29.9011,167723.0
2020-09-15 10:50:00,33.1,33.11,33.07,33.09,113967.0,29.9011,29.9102,29.874,29.8921,113967.0
2020-09-15 11:00:00,33.1,33.14,33.02,33.06,249881.0,29.9011,29.9373,29.8289,29.865,249881.0
2020-09-15 11:10:00,33.06,33.18,33.05,33.15,158054.0,29.865,29.9734,29.856,29.9463,158054.0
2020-09-15 11:20:00,33.15,33.22,33.09,33.16,156842.0,29.9463,30.0095,29.8921,29.9553,156842.0
2020-09-15 11:30:00,33.17,33.18,33.09,33.11,129656.0,29.9644,29.9734,29.8921,29.9102,129656.0
2020-09-15 11:40:00,33.1,33.11,32.95,33.01,255749.0,29.9011,29.9102,29.7656,29.8198,255749.0
2020-09-15 11:50:00,33.01,33.01,32.91,32.92,156384.0,29.8198,29.8198,29.7295,29.7385,156384.0
2020-09-15 12:00:00,32.91,32.94,32.88,32.91,119989.0,29.7295,29.7566,29.7024,29.7295,119989.0
2020-09-15 12:10:00,32.91,32.95,32.86,32.87,95656.0,29.7295,29.7656,29.6843,29.6934,95656.0
2020-09-15 12:20:00,32.87,32.89,32.82,32.84,298453.0,29.6934,29.7114,29.6482,29.6663,298453.0
2020-09-15 12:30:00,32.84,32.87,32.7,32.8,407175.0,29.6663,29.6934,29.5398,29.6301,407175.0
2020-09-15 12:40:00,32.8,32.85,32.75,32.84,93092.0,29.6301,29.6753,29.585,29.6663,93092.0
2020-09-15 12:50:00,32.84,32.85,32.8,32.82,104556.0,29.6663,29.6753,29.6301,29.6482,104556.0
2020-09-15 13:00:00,32.82,32.82,32.66,32.7,349366.0,29.6482,29.6482,29.5037,29.5398,349366.0
2020-09-15 13:10:00,32.7,32.73,32.56,32.69,384059.0,29.5398,29.5669,29.4133,29.5308,384059.0
2020-09-15 13:20:00,32.7,32.72,32.58,32.58,165158.0,29.5398,29.5579,29.4314,29.4314,165158.0
2020-09-15 13:30:00,32.58,32.59,32.47,32.54,441288.0,29.4314,29.4404,29.332,29.3953,441288.0
2020-09-15 13:40:00,32.55,32.58,32.51,32.55,126467.0,29.4043,29.4314,29.3682,29.4043,126467.0
2020-09-15 13:50:00,32.55,32.56,32.5,32.51,128826.0,29.4043,29.4133,29.3591,29.3682,128826.0
2020-09-15 14:00:00,32.51,32.59,32.49,32.58,138977.0,29.3682,29.4404,29.3501,29.4314,138977.0
2020-09-15 14:10:00,32.58,32.58,32.5,32.54,190260.0,29.4314,29.4314,29.3591,29.3953,190260.0
2020-09-15 14:20:00,32.54,32.56,32.51,32.55,125940.0,29.3953,29.4133,29.3682,29.4043,125940.0
2020-09-15 14:30:00,32.55,32.6,32.47,32.59,331382.0,29.4043,29.4495,29.332,29.4404,331382.0
2020-09-15 14:40:00,32.6,32.64,32.58,32.59,139485.0,29.4495,29.4856,29.4314,29.4404,139485.0
2020-09-15 14:50:00,32.58,32.6,32.48,32.51,551806.0,29.4314,29.4495,29.3411,29.3682,551806.0
2020-09-15 15:00:00,32.52,32.55,32.44,32.5,181452.0,29.3772,29.4043,29.3049,29.3591,181452.0
2020-09-15 15:10:00,32.5,32.53,32.43,32.5,187115.0,29.3591,29.3862,29.2959,29.3591,187115.0
2020-09-15 15:20:00,32.51,32.54,32.44,32.5,207023.0,29.3682,29.3953,29.3049,29.3591,207023.0
2020-09-15 15:30:00,32.5,32.54,32.47,32.5,218777.0,29.3591,29.3953,29.332,29.3591,218777.0
2020-09-15 15:40:00,32.5,32.6,32.48,32.59,398440.0,29.3591,29.4495,29.3411,29.4404,398440.0
2020-09-15 15:50:00,32.59,32.72,32.58,32.72,1392786.0,29.4404,29.5579,29.4314,29.5579,1392786.0
2020-09-16 09:30:00,32.74,32.98,32.69,32.86,400963.0,29.5759,29.7927,29.5308,29.6843,400963.0
2020-09-16 09:40:00,32.86,32.95,32.77,32.78,331196.0,29.6843,29.7656,29.603,29.6121,331196.0
2020-09-16 09:50:00,32.79,32.79,32.67,32.72,384361.0,29.6211,29.6211,29.5127,29.5579,384361.0
2020-09-16 10:00:00,32.72,32.81,32.69,32.71,199405.0,29.5579,29.6392,29.5308,29.5488,199405.0
2020-09-16 10:10:00,32.71,32.74,32.61,32.66,782274.0,29.5488,29.5759,29.4585,29.5037,782274.0
2020-09-16 10:20:00,32.66,32.68,32.51,32.54,2311080.0,29.5037,29.5217,29.3682,29.3953,2311080.0
2020-09-16 10:30:00,32.54,32.63,32.46,32.51,1157358.0,29.3953,29.4766,29.323,29.3682,1157358.0
2020-09-16 10:40:00,32.51,32.65,32.39,32.57,961040.0,29.3682,29.4946,29.2598,29.4224,961040.0
2020-09-16 10:50:00,32.57,32.63,32.44,32.5,278141.0,29.4224,29.4766,29.3049,29.3591,278141.0
2020-09-16 11:00:00,32.49,32.54,32.44,32.5,180462.0,29.3501,29.3953,29.3049,29.3591,180462.0
2020-09-16 11:10:00,32.5,32.6,32.49,32.59,189181.0,29.3591,29.4495,29.3501,29.4404,189181.0
2020-09-16 11:20:00,32.6,32.72,32.59,32.66,552308.0,29.4495,29.5579,29.4404,29.5037,552308.0
2020-09-16 11:30:00,32.66,32.7,32.65,32.7,145503.0,29.5037,29.5398,29.4946,29.5398,145503.0
2020-09-16 11:40:00,32.7,32.7,32.58,32.59,188687.0,29.5398,29.5398,29.4314,29.4404,188687.0
2020-09-16 11:50:00,32.59,32.64,32.5,32.54,413615.0,29.4404,29.4856,29.3591,29.3953,413615.0
2020-09-16 12:00:00,32.54,32.55,32.5,32.52,286673.0,29.3953,29.4043,29.3591,29.3772,286673.0
2020-09-16 12:10:00,32.52,32.57,32.49,32.5,331667.0,29.3772,29.4224,29.3501,29.3591,331667.0
2020-09-16 12:20:00,32.5,32.54,32.44,32.49,868144.0,29.3591,29.3953,29.3049,29.3501,868144.0
2020-09-16 12:30:00,32.5,32.56,32.45,32.5,245853.0,29.3591,29.4133,29.314,29.3591,245853.0
2020-09-16 12:40:00,32.49,32.49,32.41,32.44,143524.0,29.3501,29.3501,29.2778,29.3049,143524.0
2020-09-16 12:50:00,32.44,32.46,32.42,32.45,93180.0,29.3049,29.323,29.2869,29.314,93180.0
2020-09-16 13:00:00,32.45,32.46,32.34,32.34,184418.0,29.314,29.323,29.2146,29.2146,184418.0
2020-09-16 13:10:00,32.34,32.35,32.23,32.25,317805.0,29.2146,29.2236,29.1152,29.1333,317805.0
2020-09-16 13:20:00,32.25,32.26,32.2,32.2,438242.0,29.1333,29.1423,29.0881,29.0881,438242.0
2020-09-16 13:30:00,32.2,32.24,32.11,32.14,638545.0,29.0881,29.1243,29.0068,29.0339,638545.0
2020-09-16 13:40:00,32.13,32.14,31.97,32.07,704798.0,29.0249,29.0339,28.8803,28.9707,704798.0
2020-09-16 13:50:00,32.07,32.07,31.9,31.96,625937.0,28.9707,28.9707,28.8171,28.8713,625937.0
2020-09-16 14:00:00,31.96,32.17,31.93,32.05,422872.0,28.8713,29.061,28.8442,28.9526,422872.0
2020-09-16 14:10:00,32.05,32.11,31.97,32.02,265360.0,28.9526,29.0068,28.8803,28.9255,265360.0
2020-09-16 14:20:00,32.02,32.05,31.95,31.99,1163040.0,28.9255,28.9526,28.8623,28.8984,1163040.0
2020-09-16 14:30:00,31.99,32.19,31.95,32.11,623628.0,28.8984,29.0791,28.8623,29.0068,623628.0
2020-09-16 14:40:00,32.1,32.13,32.02,32.13,490469.0,28.9978,29.0249,28.9255,29.0249,490469.0
2020-09-16 14:50:00,32.13,32.15,31.97,32.05,490258.0,29.0249,29.043,28.8803,28.9526,490258.0
2020-09-16 15:00:00,32.06,32.29,32.04,32.11,563956.0,28.9616,29.1694,28.9436,29.0068,563956.0
2020-09-16 15:10:00,32.11,32.16,32.02,32.16,310236.0,29.0068,29.052,28.9255,29.052,310236.0
2020-09-16 15:20:00,32.15,32.18,32.04,32.05,331269.0,29.043,29.0701,28.9436,28.9526,331269.0
2020-09-16 15:30:00,32.06,32.14,32.04,32.05,290560.0,28.9616,29.0339,28.9436,28.9526,290560.0
2020-09-16 15:40:00,32.05,32.17,32.04,32.13,374611.0,28.9526,29.061,28.9436,29.0249,374611.0
2020-09-16 15:50:00,32.13,32.14,32.0,32.01,917397.0,29.0249,29.0339,28.9074,28.9165,917397.0
2020-09-17 09:30:00,32.07,32.47,32.0,32.44,494084.0,28.9707,29.332,28.9074,29.3049,494084.0
2020-09-17 09:40:00,32.44,32.52,32.32,32.38,630712.0,29.3049,29.3772,29.1965,29.2507,630712.0
2020-09-17 09:50:00,32.38,32.52,32.33,32.45,375343.0,29.2507,29.3772,29.2056,29.314,375343.0
2020-09-17 10:00:00,32.45,32.52,32.31,32.48,275827.0,29.314,29.3772,29.1875,29.3411,275827.0
2020-09-17 10:10:00,32.48,32.6,32.43,32.51,312259.0,29.3411,29.4495,29.2959,29.3682,312259.0
2020-09-17 10:20:00,32.5,32.59,32.43,32.58,382476.0,29.3591,29.4404,29.2959,29.4314,382476.0
2020-09-17 10:30:00,32.58,32.64,32.54,32.58,138905.0,29.4314,29.4856,29.3953,29.4314,138905.0
2020-09-17 10:40:00,32.57,32.63,32.56,32.61,124396.0,29.4224,29.4766,29.4133,29.4585,124396.0
2020-09-17 10:50:00,32.61,32.62,32.52,32.55,135873.0,29.4585,29.4675,29.3772,29.4043,135873.0
2020-09-17 11:00:00,32.55,32.64,32.54,32.56,198876.0,29.4043,29.4856,29.3953,29.4133,198876.0
2020-09-17 11:10:00,32.57,32.58,32.49,32.55,72440.0,29.4224,29.4314,29.3501,29.4043,72440.0
2020-09-17 11:20:00,32.56,32.63,32.52,32.61,142796.0,29.4133,29.4766,29.3772,29.4585,142796.0
2020-09-17 11:30:00,32.62,32.62,32.53,32.54,79023.0,29.4675,29.4675,29.3862,29.3953,79023.0
2020-09-17 11:40:00,32.54,32.6,32.5,32.6,147192.0,29.3953,29.4495,29.3591,29.4495,147192.0
2020-09-17 11:50:00,32.6,32.66,32.59,32.64,133209.0,29.4495,29.5037,29.4404,29.4856,133209.0
2020-09-17 12:00:00,32.64,32.65,32.55,32.58,153447.0,29.4856,29.4946,29.4043,29.4314,153447.0
2020-09-17 12:10:00,32.58,32.61,32.49,32.5,132622.0,29.4314,29.4585,29.3501,29.3591,132622.0
2020-09-17 12:20:00,32.51,32.6,32.49,32.59,78852.0,29.3682,29.4495,29.3501,29.4404,78852.0
2020-09-17 12:30:00,32.59,32.68,32.58,32.67,127114.0,29.4404,29.5217,29.4314,29.5127,127114.0
2020-09-17 12:40:00,32.66,32.76,32.64,32.76,130626.0,29.5037,29.594,29.4856,29.594,130626.0
2020-09-17 12:50:00,32.76,32.84,32.74,32.82,369379.0,29.594,29.6663,29.5759,29.6482,369379.0
2020-09-17 13:00:00,32.82,32.82,32.75,32.77,181315.0,29.6482,29.6482,29.585,29.603,181315.0
2020-09-17 13:10:00,32.77,32.79,32.71,32.74,125077.0,29.603,29.6211,29.5488,29.5759,125077.0
2020-09-17 13:20:00,32.75,32.81,32.72,32.76,127913.0,29.585,29.6392,29.5579,29.594,127913.0
2020-09-17 13:30:00,32.76,32.84,32.75,32.83,86954.0,29.594,29.6663,29.585,29.6572,86954.0
2020-09-17 13:40:00,32.84,32.92,32.79,32.91,148601.0,29.6663,29.7385,29.6211,29.7295,148601.0
2020-09-17 13:50:00,32.92,32.94,32.87,32.89,137141.0,29.7385,29.7566,29.6934,29.7114,137141.0
2020-09-17 14:00:00,32.89,32.91,32.78,32.83,411455.0,29.7114,29.7295,29.6121,29.6572,411455.0
2020-09-17 14:10:00,32.83,32.84,32.75,32.76,89809.0,29.6572,29.6663,29.585,29.594,89809.0
2020-09-17 14:20:00,32.76,32.8,32.68,32.69,177991.0,29.594,29.6301,29.5217,29.5308,177991.0
2020-09-17 14:30:00,32.69,32.7,32.51,32.53,412412.0,29.5308,29.5398,29.3682,29.3862,412412.0
2020-09-17 14:40:00,32.54,32.59,32.5,32.52,114376.0,29.3953,29.4404,29.3591,29.3772,114376.0
2020-09-17 14:50:00,32.52,32.54,32.47,32.48,183905.0,29.3772,29.3953,29.332,29.3411,183905.0
2020-09-17 15:00:00,32.48,32.48,32.4,32.47,133405.0,29.3411,29.3411,29.2688,29.332,133405.0
2020-09-17 15:10:00,32.47,32.6,32.46,32.56,264244.0,29.332,29.4495,29.323,29.4133,264244.0
2020-09-17 15:20:00,32.56,32.61,32.48,32.51,210846.0,29.4133,29.4585,29.3411,29.3682,210846.0
2020-09-17 15:30:00,32.5,32.55,32.47,32.48,275253.0,29.3591,29.4043,29.332,29.3411,275253.0
2020-09-17 15:40:00,32.48,32.5,32.41,32.45,276418.0,29.3411,29.3591,29.2778,29.314,276418.0
2020-09-17 15:50:00,32.44,32.51,32.37,32.5,759220.0,29.3049,29.3682,29.2417,29.3591,759220.0
2020-09-18 09:30:00,32.47,32.73,32.41,32.5,999755.0,29.332,29.5669,29.2778,29.3591,999755.0
2020-09-18 09:40:00,32.5,32.66,32.49,32.53,170381.0,29.3591,29.5037,29.3501,29.3862,170381.0
2020-09-18 09:50:00,32.54,32.67,32.5,32.65,178373.0,29.3953,29.5127,29.3591,29.4946,178373.0
2020-09-18 10:00:00,32.66,32.8,32.64,32.75,130947.0,29.5037,29.6301,29.4856,29.585,130947.0
2020-09-18 10:10:00,32.75,32.78,32.66,32.7,106157.0,29.585,29.6121,29.5037,29.5398,106157.0
2020-09-18 10:20:00,32.7,32.8,32.67,32.8,91148.0,29.5398,29.6301,29.5127,29.6301,91148.0
2020-09-18 10:30:00,32.8,32.8,32.64,32.65,103625.0,29.6301,29.6301,29.4856,29.4946,103625.0
2020-09-18 10:40:00,32.65,32.76,32.58,32.71,132769.0,29.4946,29.594,29.4314,29.5488,132769.0
2020-09-18 10:50:00,32.72,32.73,32.61,32.66,99356.0,29.5579,29.5669,29.4585,29.5037,99356.0
2020-09-18 11:00:00,32.67,32.72,32.61,32.71,103394.0,29.5127,29.5579,29.4585,29.5488,103394.0
2020-09-18 11:10:00,32.71,32.76,32.7,32.72,173868.0,29.5488,29.594,29.5398,29.5579,173868.0
2020-09-18 11:20:00,32.72,32.78,32.71,32.76,132381.0,29.5579,29.6121,29.5488,29.594,132381.0
2020-09-18 11:30:00,32.76,32.78,32.7,32.77,195863.0,29.594,29.6121,29.5398,29.603,195863.0
2020-09-18 11:40:00,32.77,32.85,32.72,32.84,467336.0,29.603,29.6753,29.5579,29.6663,467336.0
2020-09-18 11:50:00,32.84,32.88,32.79,32.88,146688.0,29.6663,29.7024,29.6211,29.7024,146688.0
2020-09-18 12:00:00,32.88,32.92,32.84,32.89,103253.0,29.7024,29.7385,29.6663,29.7114,103253.0
2020-09-18 12:10:00,32.88,32.89,32.82,32.84,73673.0,29.7024,29.7114,29.6482,29.6663,73673.0
2020-09-18 12:20:00,32.85,32.86,32.77,32.84,99759.0,29.6753,29.6843,29.603,29.6663,99759.0
2020-09-18 12:30:00,32.84,32.86,32.75,32.77,84530.0,29.6663,29.6843,29.585,29.603,84530.0
2020-09-18 12:40:00,32.77,32.79,32.66,32.66,96999.0,29.603,29.6211,29.5037,29.5037,96999.0
2020-09-18 12:50:00,32.66,32.74,32.63,32.71,85192.0,29.5037,29.5759,29.4766,29.5488,85192.0
2020-09-18 13:00:00,32.72,32.73,32.63,32.64,55995.0,29.5579,29.5669,29.4766,29.4856,55995.0
2020-09-18 13:10:00,32.64,32.69,32.6,32.61,71567.0,29.4856,29.5308,29.4495,29.4585,71567.0
2020-09-18 13:20:00,32.62,32.64,32.55,32.55,70897.0,29.4675,29.4856,29.4043,29.4043,70897.0
2020-09-18 13:30:00,32.55,32.57,32.47,32.57,138752.0,29.4043,29.4224,29.332,29.4224,138752.0
2020-09-18 13:40:00,32.57,32.76,32.56,32.68,214613.0,29.4224,29.594,29.4133,29.5217,214613.0
2020-09-18 13:50:00,32.68,32.8,32.65,32.79,114284.0,29.5217,29.6301,29.4946,29.6211,114284.0
2020-09-18 14:00:00,32.8,32.85,32.74,32.84,136331.0,29.6301,29.6753,29.5759,29.6663,136331.0
2020-09-18 14:10:00,32.84,32.88,32.79,32.81,134639.0,29.6663,29.7024,29.6211,29.6392,134639.0
2020-09-18 14:20:00,32.81,32.91,32.79,32.9,135265.0,29.6392,29.7295,29.6211,29.7205,135265.0
2020-09-18 14:30:00,32.91,32.97,32.88,32.95,185606.0,29.7295,29.7837,29.7024,29.7656,185606.0
2020-09-18 14:40:00,32.95,33.05,32.95,33.02,315220.0,29.7656,29.856,29.7656,29.8289,315220.0
2020-09-18 14:50:00,33.03,33.09,32.99,33.08,188192.0,29.8379,29.8921,29.8018,29.8831,188192.0
2020-09-18 15:00:00,33.08,33.18,33.04,33.18,373020.0,29.8831,29.9734,29.8469,29.9734,373020.0
2020-09-18 15:10:00,33.18,33.19,32.98,33.0,606868.0,29.9734,29.9824,29.7927,29.8108,606868.0
2020-09-18 15:20:00,33.0,33.06,32.89,32.97,795496.0,29.8108,29.865,29.7114,29.7837,795496.0
2020-09-18 15:30:00,32.97,33.06,32.95,33.02,753597.0,29.7837,29.865,29.7656,29.8289,753597.0
2020-09-18 15:40:00,33.02,33.32,33.02,33.29,1267381.0,29.8289,30.0999,29.8289,30.0728,1267381.0
2020-09-18 15:50:00,33.3,33.4,33.18,33.21,1905407.0,30.0818,30.1721,29.9734,30.0005,1905407.0
2020-09-21 09:30:00,32.92,33.12,32.83,33.12,714653.0,29.7385,29.9192,29.6572,29.9192,714653.0
2020-09-21 09:40:00,33.11,33.12,32.96,33.0,222689.0,29.9102,29.9192,29.7747,29.8108,222689.0
2020-09-21 09:50:00,33.0,33.21,32.99,33.19,283647.0,29.8108,30.0005,29.8018,29.9824,283647.0
2020-09-21 10:00:00,33.19,33.36,33.17,33.29,228594.0,29.9824,30.136,29.9644,30.0728,228594.0
2020-09-21 10:10:00,33.29,33.34,33.08,33.13,220938.0,30.0728,30.1179,29.8831,29.9282,220938.0
2020-09-21 10:20:00,33.12,33.38,33.11,33.38,185812.0,29.9192,30.1541,29.9102,30.1541,185812.0
2020-09-21 10:30:00,33.37,33.37,33.26,33.29,163142.0,30.145,30.145,30.0457,30.0728,163142.0
2020-09-21 10:40:00,33.28,33.4,33.27,33.3,171584.0,30.0637,30.1721,30.0547,30.0818,171584.0
2020-09-21 10:50:00,33.29,33.29,33.21,33.23,130568.0,30.0728,30.0728,30.0005,30.0186,130568.0
2020-09-21 11:00:00,33.23,33.34,33.22,33.27,107107.0,30.0186,30.1179,30.0095,30.0547,107107.0
2020-09-21 11:10:00,33.27,33.29,33.18,33.23,100245.0,30.0547,30.0728,29.9734,30.0186,100245.0
2020-09-21 11:20:00,33.23,33.5,33.21,33.45,341898.0,30.0186,30.2625,30.0005,30.2173,341898.0
2020-09-21 11:30:00,33.45,33.45,33.34,33.38,120490.0,30.2173,30.2173,30.1179,30.1541,120490.0
2020-09-21 11:40:00,33.38,33.48,33.35,33.4,119239.0,30.1541,30.2444,30.127,30.1721,119239.0
2020-09-21 11:50:00,33.4,33.45,33.38,33.41,79870.0,30.1721,30.2173,30.1541,30.1812,79870.0
2020-09-21 12:00:00,33.42,33.5,33.37,33.39,121788.0,30.1902,30.2625,30.145,30.1631,121788.0
2020-09-21 12:10:00,33.38,33.38,33.26,33.29,115583.0,30.1541,30.1541,30.0457,30.0728,115583.0
2020-09-21 12:20:00,33.29,33.32,33.16,33.16,235810.0,30.0728,30.0999,29.9553,29.9553,235810.0
2020-09-21 12:30:00,33.17,33.22,33.14,33.21,90434.0,29.9644,30.0095,29.9373,30.0005,90434.0
2020-09-21 12:40:00,33.2,33.27,33.16,33.23,86706.0,29.9915,30.0547,29.9553,30.0186,86706.0
2020-09-21 12:50:00,33.22,33.22,33.12,33.16,73267.0,30.0095,30.0095,29.9192,29.9553,73267.0
2020-09-21 13:00:00,33.15,33.16,33.09,33.11,73408.0,29.9463,29.9553,29.8921,29.9102,73408.0
2020-09-21 13:10:00,33.11,33.27,33.1,33.22,164948.0,29.9102,30.0547,29.9011,30.0095,164948.0
2020-09-21 13:20:00,33.22,33.24,33.2,33.22,65977.0,30.0095,30.0276,29.9915,30.0095,65977.0
2020-09-21 13:30:00,33.23,33.26,33.2,33.22,76772.0,30.0186,30.0457,29.9915,30.0095,76772.0
2020-09-21 13:40:00,33.21,33.21,33.13,33.14,99629.0,30.0005,30.0005,29.9282,29.9373,99629.0
2020-09-21 13:50:00,33.14,33.14,33.06,33.12,92704.0,29.9373,29.9373,29.865,29.9192,92704.0
2020-09-21 14:00:00,33.11,33.12,33.03,33.09,105441.0,29.9102,29.9192,29.8379,29.8921,105441.0
2020-09-21 14:10:00,33.09,33.15,33.07,33.12,91319.0,29.8921,29.9463,29.874,29.9192,91319.0
2020-09-21 14:20:00,33.12,33.16,33.08,33.09,59830.0,29.9192,29.9553,29.8831,29.8921,59830.0
2020-09-21 14:30:00,33.08,33.18,33.05,33.18,114786.0,29.8831,29.9734,29.856,29.9734,114786.0
2020-09-21 14:40:00,33.17,33.2,33.14,33.14,92962.0,29.9644,29.9915,29.9373,29.9373,92962.0
2020-09-21 14:50:00,33.15,33.27,33.14,33.27,166728.0,29.9463,30.0547,29.9373,30.0547,166728.0
2020-09-21 15:00:00,33.27,33.36,33.26,33.34,212263.0,30.0547,30.136,30.0457,30.1179,212263.0
2020-09-21 15:10:00,33.35,33.41,33.33,33.34,193666.0,30.127,30.1812,30.1089,30.1179,193666.0
2020-09-21 15:20:00,33.34,33.37,33.3,33.33,154800.0,30.1179,30.145,30.0818,30.1089,154800.0
2020-09-21 15:30:00,33.33,33.35,33.28,33.32,212631.0,30.1089,30.127,30.0637,30.0999,212631.0
2020-09-21 15:40:00,33.33,33.34,33.29,33.33,337927.0,30.1089,30.1179,30.0728,30.1089,337927.0
2020-09-21 15:50:00,33.32,33.48,33.31,33.47,642018.0,30.0999,30.2444,30.0908,30.2354,642018.0
2020-09-22 09:30:00,33.4,33.58,33.32,33.44,258830.0,30.1721,30.3348,30.0999,30.2083,258830.0
2020-09-22 09:40:00,33.44,33.48,33.31,33.46,152135.0,30.2083,30.2444,30.0908,30.2264,152135.0
2020-09-22 09:50:00,33.45,33.5,33.39,33.42,91608.0,30.2173,30.2625,30.1631,30.1902,91608.0
2020-09-22 10:00:00,33.43,33.57,33.42,33.46,97291.0,30.1992,30.3257,30.1902,30.2264,97291.0
2020-09-22 10:10:00,33.46,33.54,33.37,33.53,180951.0,30.2264,30.2986,30.145,30.2896,180951.0
2020-09-22 10:20:00,33.54,33.61,33.52,33.61,101772.0,30.2986,30.3619,30.2806,30.3619,101772.0
2020-09-22 10:30:00,33.61,33.67,33.56,33.67,75723.0,30.3619,30.4161,30.3167,30.4161,75723.0
2020-09-22 10:40:00,33.66,33.74,33.61,33.64,106890.0,30.407,30.4793,30.3619,30.389,106890.0
2020-09-22 10:50:00,33.64,33.71,33.6,33.61,106666.0,30.389,30.4522,30.3528,30.3619,106666.0
2020-09-22 11:00:00,33.61,33.65,33.55,33.62,122721.0,30.3619,30.398,30.3077,30.3709,122721.0
2020-09-22 11:10:00,33.62,33.71,33.6,33.71,120731.0,30.3709,30.4522,30.3528,30.4522,120731.0
2020-09-22 11:20:00,33.71,33.76,33.69,33.76,96162.0,30.4522,30.4974,30.4341,30.4974,96162.0
2020-09-22 11:30:00,33.76,33.77,33.65,33.75,198043.0,30.4974,30.5064,30.398,30.4883,198043.0
2020-09-22 11:40:00,33.75,33.82,33.74,33.8,127852.0,30.4883,30.5516,30.4793,30.5335,127852.0
2020-09-22 11:50:00,33.8,33.82,33.76,33.82,77551.0,30.5335,30.5516,30.4974,30.5516,77551.0
2020-09-22 12:00:00,33.81,33.82,33.79,33.82,45110.0,30.5425,30.5516,30.5245,30.5516,45110.0
2020-09-22 12:10:00,33.82,33.86,33.79,33.8,92147.0,30.5516,30.5877,30.5245,30.5335,92147.0
2020-09-22 12:20:00,33.8,33.95,33.78,33.92,135160.0,30.5335,30.669,30.5154,30.6419,135160.0
2020-09-22 12:30:00,33.92,33.94,33.88,33.94,66566.0,30.6419,30.66,30.6058,30.66,66566.0
2020-09-22 12:40:00,33.94,33.94,33.87,33.89,78635.0,30.66,30.66,30.5967,30.6148,78635.0
2020-09-22 12:50:00,33.89,33.89,33.81,33.83,102592.0,30.6148,30.6148,30.5425,30.5606,102592.0
2020-09-22 13:00:00,33.83,33.88,33.82,33.88,45737.0,30.5606,30.6058,30.5516,30.6058,45737.0
2020-09-22 13:10:00,33.88,33.92,33.87,33.9,48869.0,30.6058,30.6419,30.5967,30.6238,48869.0
2020-09-22 13:20:00,33.9,33.96,33.89,33.96,71912.0,30.6238,30.678,30.6148,30.678,71912.0
2020-09-22 13:30:00,33.96,33.96,33.9,33.91,78983.0,30.678,30.678,30.6238,30.6329,78983.0
2020-09-22 13:40:00,33.9,33.93,33.88,33.9,71078.0,30.6238,30.6509,30.6058,30.6238,71078.0
2020-09-22 13:50:00,33.89,33.9,33.83,33.84,109348.0,30.6148,30.6238,30.5606,30.5696,109348.0
2020-09-22 14:00:00,33.84,33.9,33.82,33.88,71068.0,30.5696,30.6238,30.5516,30.6058,71068.0
2020-09-22 14:10:00,33.88,33.89,33.85,33.88,47331.0,30.6058,30.6148,30.5787,30.6058,47331.0
2020-09-22 14:20:00,33.87,33.88,33.79,33.82,94953.0,30.5967,30.6058,30.5245,30.5516,94953.0
2020-09-22 14:30:00,33.82,33.85,33.79,33.85,125984.0,30.5516,30.5787,30.5245,30.5787,125984.0
2020-09-22 14:40:00,33.85,33.89,33.84,33.86,69487.0,30.5787,30.6148,30.5696,30.5877,69487.0
2020-09-22 14:50:00,33.86,33.9,33.84,33.87,81140.0,30.5877,30.6238,30.5696,30.5967,81140.0
2020-09-22 15:00:00,33.87,33.95,33.85,33.93,102930.0,30.5967,30.669,30.5787,30.6509,102930.0
2020-09-22 15:10:00,33.93,33.93,33.85,33.86,93072.0,30.6509,30.6509,30.5787,30.5877,93072.0
2020-09-22 15:20:00,33.85,33.86,33.79,33.84,164792.0,30.5787,30.5877,30.5245,30.5696,164792.0
2020-09-22 15:30:00,33.84,33.85,33.74,33.77,164613.0,30.5696,30.5787,30.4793,30.5064,164613.0
2020-09-22 15:40:00,33.77,33.89,33.76,33.82,238781.0,30.5064,30.6148,30.4974,30.5516,238781.0
2020-09-22 15:50:00,33.82,33.83,33.71,33.73,766423.0,30.5516,30.5606,30.4522,30.4703,766423.0
2020-09-23 09:30:00,33.84,34.08,33.8,33.9,222605.0,30.5696,30.7864,30.5335,30.6238,222605.0
2020-09-23 09:40:00,33.9,33.99,33.82,33.87,149506.0,30.6238,30.7051,30.5516,30.5967,149506.0
2020-09-23 09:50:00,33.88,33.88,33.62,33.66,160206.0,30.6058,30.6058,30.3709,30.407,160206.0
2020-09-23 10:00:00,33.65,33.71,33.62,33.7,189537.0,30.398,30.4522,30.3709,30.4432,189537.0
2020-09-23 10:10:00,33.7,33.7,33.54,33.55,100988.0,30.4432,30.4432,30.2986,30.3077,100988.0
2020-09-23 10:20:00,33.55,33.57,33.46,33.5,167254.0,30.3077,30.3257,30.2264,30.2625,167254.0
2020-09-23 10:30:00,33.5,33.57,33.44,33.48,134945.0,30.2625,30.3257,30.2083,30.2444,134945.0
2020-09-23 10:40:00,33.48,33.57,33.48,33.57,94151.0,30.2444,30.3257,30.2444,30.3257,94151.0
2020-09-23 10:50:00,33.59,33.59,33.49,33.51,155253.0,30.3438,30.3438,30.2535,30.2715,155253.0
2020-09-23 11:00:00,33.52,33.58,33.51,33.53,67327.0,30.2806,30.3348,30.2715,30.2896,67327.0
2020-09-23 11:10:00,33.54,33.56,33.49,33.52,80507.0,30.2986,30.3167,30.2535,30.2806,80507.0
2020-09-23 11:20:00,33.52,33.58,33.5,33.55,73935.0,30.2806,30.3348,30.2625,30.3077,73935.0
2020-09-23 11:30:00,33.55,33.56,33.48,33.51,72731.0,30.3077,30.3167,30.2444,30.2715,72731.0
2020-09-23 11:40:00,33.51,33.54,33.45,33.46,54099.0,30.2715,30.2986,30.2173,30.2264,54099.0
2020-09-23 11:50:00,33.45,33.46,33.38,33.45,125804.0,30.2173,30.2264,30.1541,30.2173,125804.0
2020-09-23 12:00:00,33.44,33.52,33.43,33.48,258303.0,30.2083,30.2806,30.1992,30.2444,258303.0
2020-09-23 12:10:00,33.48,33.52,33.44,33.47,207466.0,30.2444,30.2806,30.2083,30.2354,207466.0
2020-09-23 12:20:00,33.47,33.48,33.41,33.44,50484.0,30.2354,30.2444,30.1812,30.2083,50484.0
2020-09-23 12:30:00,33.44,33.52,33.42,33.51,65646.0,30.2083,30.2806,30.1902,30.2715,65646.0
2020-09-23 12:40:00,33.51,33.55,33.46,33.55,51330.0,30.2715,30.3077,30.2264,30.3077,51330.0
2020-09-23 12:50:00,33.54,33.6,33.52,33.56,160833.0,30.2986,30.3528,30.2806,30.3167,160833.0
2020-09-23 13:00:00,33.56,33.59,33.54,33.59,31345.0,30.3167,30.3438,30.2986,30.3438,31345.0
2020-09-23 13:10:00,33.6,33.61,33.57,33.58,48160.0,30.3528,30.3619,30.3257,30.3348,48160.0
2020-09-23 13:20:00,33.58,33.59,33.53,33.53,53146.0,30.3348,30.3438,30.2896,30.2896,53146.0
2020-09-23 13:30:00,33.53,33.54,33.48,33.51,44674.0,30.2896,30.2986,30.2444,30.2715,44674.0
2020-09-23 13:40:00,33.51,33.53,33.46,33.48,51595.0,30.2715,30.2896,30.2264,30.2444,51595.0
2020-09-23 13:50:00,33.48,33.5,33.41,33.5,84691.0,30.2444,30.2625,30.1812,30.2625,84691.0
2020-09-23 14:00:00,33.49,33.49,33.43,33.43,46833.0,30.2535,30.2535,30.1992,30.1992,46833.0
2020-09-23 14:10:00,33.43,33.47,33.29,33.3,112983.0,30.1992,30.2354,30.0728,30.0818,112983.0
2020-09-23 14:20:00,33.31,33.34,33.18,33.24,194235.0,30.0908,30.1179,29.9734,30.0276,194235.0
2020-09-23 14:30:00,33.24,33.3,33.23,33.29,101630.0,30.0276,30.0818,30.0186,30.0728,101630.0
2020-09-23 14:40:00,33.28,33.32,33.23,33.31,106097.0,30.0637,30.0999,30.0186,30.0908,106097.0
2020-09-23 14:50:00,33.3,33.35,33.27,33.28,97349.0,30.0818,30.127,30.0547,30.0637,97349.0
2020-09-23 15:00:00,33.29,33.32,33.26,33.31,106158.0,30.0728,30.0999,30.0457,30.0908,106158.0
2020-09-23 15:10:00,33.32,33.42,33.3,33.41,161369.0,30.0999,30.1902,30.0818,30.1812,161369.0
2020-09-23 15:20:00,33.41,33.41,33.28,33.38,149975.0,30.1812,30.1812,30.0637,30.1541,149975.0
2020-09-23 15:30:00,33.37,33.38,33.33,33.37,149442.0,30.145,30.1541,30.1089,30.145,149442.0
2020-09-23 15:40:00,33.36,33.39,33.29,33.31,168367.0,30.136,30.1631,30.0728,30.0908,168367.0
2020-09-23 15:50:00,33.31,33.32,33.26,33.28,499941.0,30.0908,30.0999,30.0457,30.0637,499941.0
2020-09-24 09:30:00,33.22,33.22,32.91,32.98,245676.0,30.0095,30.0095,29.7295,29.7927,245676.0
2020-09-24 09:40:00,32.97,33.04,32.85,33.04,182378.0,29.7837,29.8469,29.6753,29.8469,182378.0
2020-09-24 09:50:00,33.04,33.25,33.01,33.24,117911.0,29.8469,30.0366,29.8198,30.0276,117911.0
2020-09-24 10:00:00,33.23,33.35,33.22,33.27,123407.0,30.0186,30.127,30.0095,30.0547,123407.0
2020-09-24 10:10:00,33.27,33.27,33.18,33.25,93944.0,30.0547,30.0547,29.9734,30.0366,93944.0
2020-09-24 10:20:00,33.24,33.31,33.17,33.18,93355.0,30.0276,30.0908,29.9644,29.9734,93355.0
2020-09-24 10:30:00,33.18,33.18,32.94,32.96,123480.0,29.9734,29.9734,29.7566,29.7747,123480.0
2020-09-24 10:40:00,32.96,33.25,32.95,33.24,91591.0,29.7747,30.0366,29.7656,30.0276,91591.0
2020-09-24 10:50:00,33.24,33.27,33.17,33.25,69920.0,30.0276,30.0547,29.9644,30.0366,69920.0
2020-09-24 11:00:00,33.26,33.37,33.23,33.27,114513.0,30.0457,30.145,30.0186,30.0547,114513.0
2020-09-24 11:10:00,33.28,33.33,33.25,33.28,39463.0,30.0637,30.1089,30.0366,30.0637,39463.0
2020-09-24 11:20:00,33.28,33.38,33.28,33.35,53540.0,30.0637,30.1541,30.0637,30.127,53540.0
2020-09-24 11:30:00,33.35,33.42,33.32,33.39,40727.0,30.127,30.1902,30.0999,30.1631,40727.0
2020-09-24 11:40:00,33.39,33.4,33.3,33.35,77394.0,30.1631,30.1721,30.0818,30.127,77394.0
2020-09-24 11:50:00,33.34,33.45,33.34,33.44,68268.0,30.1179,30.2173,30.1179,30.2083,68268.0
2020-09-24 12:00:00,33.44,33.45,33.37,33.45,109815.0,30.2083,30.2173,30.145,30.2173,109815.0
2020-09-24 12:10:00,33.45,33.51,33.41,33.5,84498.0,30.2173,30.2715,30.1812,30.2625,84498.0
2020-09-24 12:20:00,33.5,33.55,33.47,33.55,107348.0,30.2625,30.3077,30.2354,30.3077,107348.0
2020-09-24 12:30:00,33.55,33.56,33.37,33.38,51655.0,30.3077,30.3167,30.145,30.1541,51655.0
2020-09-24 12:40:00,33.38,33.47,33.36,33.43,189383.0,30.1541,30.2354,30.136,30.1992,189383.0
2020-09-24 12:50:00,33.44,33.52,33.42,33.5,66397.0,30.2083,30.2806,30.1902,30.2625,66397.0
2020-09-24 13:00:00,33.51,33.55,33.46,33.48,77657.0,30.2715,30.3077,30.2264,30.2444,77657.0
2020-09-24 13:10:00,33.49,33.55,33.48,33.52,41853.0,30.2535,30.3077,30.2444,30.2806,41853.0
2020-09-24 13:20:00,33.52,33.62,33.52,33.59,64095.0,30.2806,30.3709,30.2806,30.3438,64095.0
2020-09-24 13:30:00,33.6,33.67,33.58,33.66,108168.0,30.3528,30.4161,30.3348,30.407,108168.0
2020-09-24 13:40:00,33.66,33.66,33.59,33.62,68393.0,30.407,30.407,30.3438,30.3709,68393.0
2020-09-24 13:50:00,33.62,33.62,33.57,33.61,81621.0,30.3709,30.3709,30.3257,30.3619,81621.0
2020-09-24 14:00:00,33.61,33.62,33.57,33.57,109270.0,30.3619,30.3709,30.3257,30.3257,109270.0
2020-09-24 14:10:00,33.57,33.59,33.49,33.52,141784.0,30.3257,30.3438,30.2535,30.2806,141784.0
2020-09-24 14:20:00,33.51,33.54,33.48,33.48,78169.0,30.2715,30.2986,30.2444,30.2444,78169.0
2020-09-24 14:30:00,33.48,33.56,33.47,33.55,149909.0,30.2444,30.3167,30.2354,30.3077,149909.0
2020-09-24 14:40:00,33.55,33.56,33.48,33.49,111785.0,30.3077,30.3167,30.2444,30.2535,111785.0
2020-09-24 14:50:00,33.49,33.52,33.46,33.48,61939.0,30.2535,30.2806,30.2264,30.2444,61939.0
2020-09-24 15:00:00,33.48,33.52,33.46,33.52,124907.0,30.2444,30.2806,30.2264,30.2806,124907.0
2020-09-24 15:10:00,33.51,33.57,33.5,33.5,77658.0,30.2715,30.3257,30.2625,30.2625,77658.0
2020-09-24 15:20:00,33.5,33.5,33.43,33.47,104072.0,30.2625,30.2625,30.1992,30.2354,104072.0
2020-09-24 15:30:00,33.47,33.49,33.44,33.48,97891.0,30.2354,30.2535,30.2083,30.2444,97891.0
2020-09-24 15:40:00,33.48,33.49,33.44,33.44,307322.0,30.2444,30.2535,30.2083,30.2083,307322.0
2020-09-24 15:50:00,33.44,33.49,33.39,33.43,600864.0,30.2083,30.2535,30.1631,30.1992,600864.0
2020-09-25 09:30:00,33.54,33.6,33.36,33.37,209592.0,30.2986,30.3528,30.136,30.145,209592.0
2020-09-25 09:40:00,33.37,33.5,33.35,33.37,110063.0,30.145,30.2625,30.127,30.145,110063.0
2020-09-25 09:50:00,33.36,33.43,33.26,33.29,146194.0,30.136,30.1992,30.0457,30.0728,146194.0
2020-09-25 10:00:00,33.29,33.38,33.25,33.25,71933.0,30.0728,30.1541,30.0366,30.0366,71933.0
2020-09-25 10:10:00,33.25,33.28,33.12,33.16,134198.0,30.0366,30.0637,29.9192,29.9553,134198.0
2020-09-25 10:20:00,33.16,33.34,33.16,33.3,86949.0,29.9553,30.1179,29.9553,30.0818,86949.0
2020-09-25 10:30:00,33.3,33.32,33.21,33.32,80627.0,30.0818,30.0999,30.0005,30.0999,80627.0
2020-09-25 10:40:00,33.33,33.38,33.26,33.26,63885.0,30.1089,30.1541,30.0457,30.0457,63885.0
2020-09-25 10:50:00,33.26,33.3,33.23,33.26,67859.0,30.0457,30.0818,30.0186,30.0457,67859.0
2020-09-25 11:00:00,33.26,33.28,33.2,33.25,80027.0,30.0457,30.0637,29.9915,30.0366,80027.0
2020-09-25 11:10:00,33.24,33.27,33.22,33.27,53944.0,30.0276,30.0547,30.0095,30.0547,53944.0
2020-09-25 11:20:00,33.26,33.33,33.24,33.32,66627.0,30.0457,30.1089,30.0276,30.0999,66627.0
2020-09-25 11:30:00,33.32,33.34,33.29,33.32,63148.0,30.0999,30.1179,30.0728,30.0999,63148.0
2020-09-25 11:40:00,33.33,33.35,33.28,33.3,58070.0,30.1089,30.127,30.0637,30.0818,58070.0
2020-09-25 11:50:00,33.3,33.36,33.29,33.33,55485.0,30.0818,30.136,30.0728,30.1089,55485.0
2020-09-25 12:00:00,33.34,33.4,33.32,33.39,187983.0,30.1179,30.1721,30.0999,30.1631,187983.0
2020-09-25 12:10:00,33.39,33.45,33.37,33.41,51300.0,30.1631,30.2173,30.145,30.1812,51300.0
2020-09-25 12:20:00,33.41,33.41,33.31,33.34,37501.0,30.1812,30.1812,30.0908,30.1179,37501.0
2020-09-25 12:30:00,33.35,33.36,33.27,33.32,59388.0,30.127,30.136,30.0547,30.0999,59388.0
2020-09-25 12:40:00,33.32,33.35,33.31,33.32,28378.0,30.0999,30.127,30.0908,30.0999,28378.0
2020-09-25 12:50:00,33.32,33.38,33.31,33.38,44295.0,30.0999,30.1541,30.0908,30.1541,44295.0
2020-09-25 13:00:00,33.37,33.43,33.33,33.42,49249.0,30.145,30.1992,30.1089,30.1902,49249.0
2020-09-25 13:10:00,33.42,33.46,33.41,33.44,134350.0,30.1902,30.2264,30.1812,30.2083,134350.0
2020-09-25 13:20:00,33.44,33.48,33.43,33.46,45605.0,30.2083,30.2444,30.1992,30.2264,45605.0
2020-09-25 13:30:00,33.46,33.52,33.45,33.51,42826.0,30.2264,30.2806,30.2173,30.2715,42826.0
2020-09-25 13:40:00,33.51,33.58,33.51,33.57,50759.0,30.2715,30.3348,30.2715,30.3257,50759.0
2020-09-25 13:50:00,33.56,33.61,33.55,33.61,84181.0,30.3167,30.3619,30.3077,30.3619,84181.0
2020-09-25 14:00:00,33.6,33.66,33.6,33.65,79928.0,30.3528,30.407,30.3528,30.398,79928.0
2020-09-25 14:10:00,33.65,33.71,33.64,33.7,81508.0,30.398,30.4522,30.389,30.4432,81508.0
2020-09-25 14:20:00,33.7,33.71,33.63,33.65,59864.0,30.4432,30.4522,30.3799,30.398,59864.0
2020-09-25 14:30:00,33.65,33.66,33.6,33.61,48215.0,30.398,30.407,30.3528,30.3619,48215.0
2020-09-25 14:40:00,33.61,33.64,33.57,33.58,55410.0,30.3619,30.389,30.3257,30.3348,55410.0
2020-09-25 14:50:00,33.58,33.64,33.57,33.63,179127.0,30.3348,30.389,30.3257,30.3799,179127.0
2020-09-25 15:00:00,33.62,33.67,33.61,33.65,63186.0,30.3709,30.4161,30.3619,30.398,63186.0
2020-09-25 15:10:00,33.65,33.7,33.6,33.69,97183.0,30.398,30.4432,30.3528,30.4341,97183.0
2020-09-25 15:20:00,33.68,33.78,33.67,33.7,143125.0,30.4251,30.5154,30.4161,30.4432,143125.0
2020-09-25 15:30:00,33.7,33.7,33.6,33.61,155891.0,30.4432,30.4432,30.3528,30.3619,155891.0
2020-09-25 15:40:00,33.61,33.63,33.56,33.63,136667.0,30.3619,30.3799,30.3167,30.3799,136667.0
2020-09-25 15:50:00,33.62,33.63,33.53,33.53,448174.0,30.3709,30.3799,30.2896,30.2896,448174.0
2020-09-28 09:30:00,33.5,33.66,33.48,33.48,371390.0,30.2625,30.407,30.2444,30.2444,371390.0
2020-09-28 09:40:00,33.48,33.54,33.43,33.48,208740.0,30.2444,30.2986,30.1992,30.2444,208740.0
2020-09-28 09:50:00,33.47,33.49,33.39,33.48,104671.0,30.2354,30.2535,30.1631,30.2444,104671.0
2020-09-28 10:00:00,33.49,33.53,33.38,33.39,80456.0,30.2535,30.2896,30.1541,30.1631,80456.0
2020-09-28 10:10:00,33.38,33.49,33.38,33.46,87883.0,30.1541,30.2535,30.1541,30.2264,87883.0
2020-09-28 10:20:00,33.47,33.59,33.42,33.47,113520.0,30.2354,30.3438,30.1902,30.2354,113520.0
2020-09-28 10:30:00,33.47,33.53,33.42,33.45,80828.0,30.2354,30.2896,30.1902,30.2173,80828.0
2020-09-28 10:40:00,33.45,33.49,33.39,33.41,61093.0,30.2173,30.2535,30.1631,30.1812,61093.0
2020-09-28 10:50:00,33.41,33.45,33.37,33.4,82161.0,30.1812,30.2173,30.145,30.1721,82161.0
2020-09-28 11:00:00,33.41,33.47,33.41,33.43,73370.0,30.1812,30.2354,30.1812,30.1992,73370.0
2020-09-28 11:10:00,33.44,33.44,33.36,33.37,60526.0,30.2083,30.2083,30.136,30.145,60526.0
2020-09-28 11:20:00,33.37,33.4,33.33,33.36,75578.0,30.145,30.1721,30.1089,30.136,75578.0
2020-09-28 11:30:00,33.36,33.43,33.35,33.42,54224.0,30.136,30.1992,30.127,30.1902,54224.0
2020-09-28 11:40:00,33.43,33.47,33.41,33.45,55669.0,30.1992,30.2354,30.1812,30.2173,55669.0
2020-09-28 11:50:00,33.46,33.49,33.45,33.48,47244.0,30.2264,30.2535,30.2173,30.2444,47244.0
2020-09-28 12:00:00,33.48,33.54,33.46,33.53,74310.0,30.2444,30.2986,30.2264,30.2896,74310.0
2020-09-28 12:10:00,33.54,33.55,33.45,33.47,50610.0,30.2986,30.3077,30.2173,30.2354,50610.0
2020-09-28 12:20:00,33.47,33.49,33.46,33.49,43876.0,30.2354,30.2535,30.2264,30.2535,43876.0
2020-09-28 12:30:00,33.49,33.52,33.46,33.47,58614.0,30.2535,30.2806,30.2264,30.2354,58614.0
2020-09-28 12:40:00,33.47,33.5,33.44,33.5,59115.0,30.2354,30.2625,30.2083,30.2625,59115.0
2020-09-28 12:50:00,33.5,33.52,33.49,33.49,52383.0,30.2625,30.2806,30.2535,30.2535,52383.0
2020-09-28 13:00:00,33.5,33.53,33.48,33.51,61107.0,30.2625,30.2896,30.2444,30.2715,61107.0
2020-09-28 13:10:00,33.51,33.56,33.5,33.53,68671.0,30.2715,30.3167,30.2625,30.2896,68671.0
2020-09-28 13:20:00,33.52,33.58,33.52,33.54,41390.0,30.2806,30.3348,30.2806,30.2986,41390.0
2020-09-28 13:30:00,33.55,33.61,33.54,33.6,82012.0,30.3077,30.3619,30.2986,30.3528,82012.0
2020-09-28 13:40:00,33.6,33.67,33.6,33.61,81927.0,30.3528,30.4161,30.3528,30.3619,81927.0
2020-09-28 13:50:00,33.62,33.63,33.6,33.62,38775.0,30.3709,30.3799,30.3528,30.3709,38775.0
2020-09-28 14:00:00,33.63,33.64,33.58,33.61,72244.0,30.3799,30.389,30.3348,30.3619,72244.0
2020-09-28 14:10:00,33.62,33.71,33.59,33.7,82135.0,30.3709,30.4522,30.3438,30.4432,82135.0
2020-09-28 14:20:00,33.7,33.73,33.68,33.68,93995.0,30.4432,30.4703,30.4251,30.4251,93995.0
2020-09-28 14:30:00,33.68,33.69,33.63,33.68,75138.0,30.4251,30.4341,30.3799,30.4251,75138.0
2020-09-28 14:40:00,33.69,33.7,33.65,33.65,62543.0,30.4341,30.4432,30.398,30.398,62543.0
2020-09-28 14:50:00,33.65,33.67,33.6,33.66,57943.0,30.398,30.4161,30.3528,30.407,57943.0
2020-09-28 15:00:00,33.66,33.67,33.59,33.61,79416.0,30.407,30.4161,30.3438,30.3619,79416.0
2020-09-28 15:10:00,33.61,33.64,33.6,33.62,68278.0,30.3619,30.389,30.3528,30.3709,68278.0
2020-09-28 15:20:00,33.63,33.64,33.59,33.63,78029.0,30.3799,30.389,30.3438,30.3799,78029.0
2020-09-28 15:30:00,33.63,33.63,33.54,33.59,96816.0,30.3799,30.3799,30.2986,30.3438,96816.0
2020-09-28 15:40:00,33.59,33.69,33.58,33.66,242988.0,30.3438,30.4341,30.3348,30.407,242988.0
2020-09-28 15:50:00,33.67,33.71,33.63,33.7,552523.0,30.4161,30.4522,30.3799,30.4432,552523.0
2020-09-29 09:30:00,33.43,33.6,33.29,33.34,218023.0,30.1992,30.3528,30.0728,30.1179,218023.0
2020-09-29 09:40:00,33.35,33.55,33.35,33.52,152563.0,30.127,30.3077,30.127,30.2806,152563.0
2020-09-29 09:50:00,33.51,33.59,33.44,33.59,98580.0,30.2715,30.3438,30.2083,30.3438,98580.0
2020-09-29 10:00:00,33.59,33.63,33.53,33.59,145804.0,30.3438,30.3799,30.2896,30.3438,145804.0
2020-09-29 10:10:00,33.59,33.6,33.48,33.5,142705.0,30.3438,30.3528,30.2444,30.2625,142705.0
2020-09-29 10:20:00,33.5,33.58,33.49,33.58,91337.0,30.2625,30.3348,30.2535,30.3348,91337.0
2020-09-29 10:30:00,33.58,33.62,33.49,33.5,122973.0,30.3348,30.3709,30.2535,30.2625,122973.0
2020-09-29 10:40:00,33.5,33.54,33.48,33.52,149994.0,30.2625,30.2986,30.2444,30.2806,149994.0
2020-09-29 10:50:00,33.52,33.65,33.48,33.49,234060.0,30.2806,30.398,30.2444,30.2535,234060.0
2020-09-29 11:00:00,33.48,33.5,33.4,33.44,95826.0,30.2444,30.2625,30.1721,30.2083,95826.0
2020-09-29 11:10:00,33.44,33.55,33.42,33.48,87624.0,30.2083,30.3077,30.1902,30.2444,87624.0
2020-09-29 11:20:00,33.48,33.6,33.48,33.59,69219.0,30.2444,30.3528,30.2444,30.3438,69219.0
2020-09-29 11:30:00,33.59,33.63,33.55,33.62,66017.0,30.3438,30.3799,30.3077,30.3709,66017.0
2020-09-29 11:40:00,33.62,33.63,33.52,33.53,98670.0,30.3709,30.3799,30.2806,30.2896,98670.0
2020-09-29 11:50:00,33.52,33.55,33.51,33.52,78593.0,30.2806,30.3077,30.2715,30.2806,78593.0
2020-09-29 12:00:00,33.52,33.54,33.49,33.52,59361.0,30.2806,30.2986,30.2535,30.2806,59361.0
2020-09-29 12:10:00,33.52,33.55,33.51,33.54,29126.0,30.2806,30.3077,30.2715,30.2986,29126.0
2020-09-29 12:20:00,33.54,33.54,33.49,33.52,62387.0,30.2986,30.2986,30.2535,30.2806,62387.0
2020-09-29 12:30:00,33.54,33.66,33.53,33.64,86877.0,30.2986,30.407,30.2896,30.389,86877.0
2020-09-29 12:40:00,33.64,33.68,33.59,33.66,91508.0,30.389,30.4251,30.3438,30.407,91508.0
2020-09-29 12:50:00,33.66,33.67,33.63,33.66,47500.0,30.407,30.4161,30.3799,30.407,47500.0
2020-09-29 13:00:00,33.67,33.75,33.67,33.74,112871.0,30.4161,30.4883,30.4161,30.4793,112871.0
2020-09-29 13:10:00,33.75,33.75,33.71,33.74,67056.0,30.4883,30.4883,30.4522,30.4793,67056.0
2020-09-29 13:20:00,33.74,33.79,33.74,33.75,58699.0,30.4793,30.5245,30.4793,30.4883,58699.0
2020-09-29 13:30:00,33.75,33.83,33.75,33.83,49040.0,30.4883,30.5606,30.4883,30.5606,49040.0
2020-09-29 13:40:00,33.83,33.91,33.82,33.91,77402.0,30.5606,30.6329,30.5516,30.6329,77402.0
2020-09-29 13:50:00,33.91,33.92,33.88,33.9,78836.0,30.6329,30.6419,30.6058,30.6238,78836.0
2020-09-29 14:00:00,33.9,33.93,33.86,33.9,179206.0,30.6238,30.6509,30.5877,30.6238,179206.0
2020-09-29 14:10:00,33.91,33.93,33.87,33.91,88546.0,30.6329,30.6509,30.5967,30.6329,88546.0
2020-09-29 14:20:00,33.91,33.98,33.9,33.93,112236.0,30.6329,30.6961,30.6238,30.6509,112236.0
2020-09-29 14:30:00,33.93,33.94,33.9,33.91,74819.0,30.6509,30.66,30.6238,30.6329,74819.0
2020-09-29 14:40:00,33.91,33.92,33.87,33.89,76398.0,30.6329,30.6419,30.5967,30.6148,76398.0
2020-09-29 14:50:00,33.9,33.91,33.84,33.88,80990.0,30.6238,30.6329,30.5696,30.6058,80990.0
2020-09-29 15:00:00,33.88,33.91,33.85,33.87,90515.0,30.6058,30.6329,30.5787,30.5967,90515.0
2020-09-29 15:10:00,33.87,33.88,33.84,33.88,83005.0,30.5967,30.6058,30.5696,30.6058,83005.0
2020-09-29 15:20:00,33.88,33.88,33.81,33.82,135529.0,30.6058,30.6058,30.5425,30.5516,135529.0
2020-09-29 15:30:00,33.81,33.83,33.77,33.8,211952.0,30.5425,30.5606,30.5064,30.5335,211952.0
2020-09-29 15:40:00,33.8,33.82,33.76,33.82,177694.0,30.5335,30.5516,30.4974,30.5516,177694.0
2020-09-29 15:50:00,33.81,33.83,33.67,33.77,784778.0,30.5425,30.5606,30.4161,30.5064,784778.0
2020-09-30 09:30:00,33.7,33.88,33.49,33.5,294613.0,30.4432,30.6058,30.2535,30.2625,294613.0
2020-09-30 09:40:00,33.51,33.67,33.44,33.63,183529.0,30.2715,30.4161,30.2083,30.3799,183529.0
2020-09-30 09:50:00,33.63,33.7,33.56,33.59,168732.0,30.3799,30.4432,30.3167,30.3438,168732.0
2020-09-30 10:00:00,33.6,33.7,33.57,33.65,113478.0,30.3528,30.4432,30.3257,30.398,113478.0
2020-09-30 10:10:00,33.64,33.68,33.58,33.62,107483.0,30.389,30.4251,30.3348,30.3709,107483.0
2020-09-30 10:20:00,33.61,33.69,33.56,33.57,92055.0,30.3619,30.4341,30.3167,30.3257,92055.0
2020-09-30 10:30:00,33.58,33.68,33.56,33.66,75086.0,30.3348,30.4251,30.3167,30.407,75086.0
2020-09-30 10:40:00,33.66,33.81,33.65,33.81,173559.0,30.407,30.5425,30.398,30.5425,173559.0
2020-09-30 10:50:00,33.8,33.83,33.75,33.76,294730.0,30.5335,30.5606,30.4883,30.4974,294730.0
2020-09-30 11:00:00,33.77,33.8,33.7,33.75,297310.0,30.5064,30.5335,30.4432,30.4883,297310.0
2020-09-30 11:10:00,33.75,33.87,33.74,33.86,140892.0,30.4883,30.5967,30.4793,30.5877,140892.0
2020-09-30 11:20:00,33.86,33.88,33.81,33.86,92693.0,30.5877,30.6058,30.5425,30.5877,92693.0
2020-09-30 11:30:00,33.85,33.88,33.81,33.84,78500.0,30.5787,30.6058,30.5425,30.5696,78500.0
2020-09-30 11:40:00,33.84,33.89,33.83,33.87,89425.0,30.5696,30.6148,30.5606,30.5967,89425.0
2020-09-30 11:50:00,33.88,33.93,33.87,33.9,60361.0,30.6058,30.6509,30.5967,30.6238,60361.0
2020-09-30 12:00:00,33.9,34.02,33.9,34.01,135883.0,30.6238,30.7322,30.6238,30.7232,135883.0
2020-09-30 12:10:00,34.01,34.03,33.98,34.0,465257.0,30.7232,30.7413,30.6961,30.7142,465257.0
2020-09-30 12:20:00,33.99,34.08,33.99,34.0,103772.0,30.7051,30.7864,30.7051,30.7142,103772.0
2020-09-30 12:30:00,34.0,34.05,34.0,34.05,119176.0,30.7142,30.7593,30.7142,30.7593,119176.0
2020-09-30 12:40:00,34.05,34.08,34.02,34.08,100288.0,30.7593,30.7864,30.7322,30.7864,100288.0
2020-09-30 12:50:00,34.08,34.09,34.05,34.07,85939.0,30.7864,30.7955,30.7593,30.7774,85939.0
2020-09-30 13:00:00,34.08,34.1,34.04,34.09,85091.0,30.7864,30.8045,30.7503,30.7955,85091.0
2020-09-30 13:10:00,34.09,34.21,34.09,34.2,140570.0,30.7955,30.9039,30.7955,30.8948,140570.0
2020-09-30 13:20:00,34.2,34.25,34.19,34.23,96436.0,30.8948,30.94,30.8858,30.9219,96436.0
2020-09-30 13:30:00,34.24,34.27,34.19,34.27,122302.0,30.931,30.9581,30.8858,30.9581,122302.0
2020-09-30 13:40:00,34.27,34.53,34.25,34.48,687591.0,30.9581,31.1929,30.94,31.1478,687591.0
2020-09-30 13:50:00,34.49,34.52,34.39,34.44,275543.0,31.1568,31.1839,31.0665,31.1116,275543.0
2020-09-30 14:00:00,34.44,34.44,34.34,34.38,120426.0,31.1116,31.1116,31.0213,31.0574,120426.0
2020-09-30 14:10:00,34.38,34.44,34.34,34.41,228079.0,31.0574,31.1116,31.0213,31.0845,228079.0
2020-09-30 14:20:00,34.41,34.44,34.27,34.37,299909.0,31.0845,31.1116,30.9581,31.0484,299909.0
2020-09-30 14:30:00,34.37,34.39,34.29,34.33,572908.0,31.0484,31.0665,30.9761,31.0123,572908.0
2020-09-30 14:40:00,34.33,34.37,34.25,34.29,194293.0,31.0123,31.0484,30.94,30.9761,194293.0
2020-09-30 14:50:00,34.29,34.35,34.22,34.35,173728.0,30.9761,31.0303,30.9129,31.0303,173728.0
2020-09-30 15:00:00,34.35,34.36,34.25,34.33,203279.0,31.0303,31.0394,30.94,31.0123,203279.0
2020-09-30 15:10:00,34.33,34.34,34.09,34.11,186189.0,31.0123,31.0213,30.7955,30.8135,186189.0
2020-09-30 15:20:00,34.11,34.11,33.82,33.84,1006056.0,30.8135,30.8135,30.5516,30.5696,1006056.0
2020-09-30 15:30:00,33.84,33.85,33.7,33.78,604109.0,30.5696,30.5787,30.4432,30.5154,604109.0
2020-09-30 15:40:00,33.78,33.94,33.75,33.91,338681.0,30.5154,30.66,30.4883,30.6329,338681.0
2020-09-30 15:50:00,33.9,33.98,33.86,33.91,1341658.0,30.6238,30.6961,30.5877,30.6329,1341658.0
2020-10-01 09:30:00,33.95,34.0,33.53,33.55,521341.0,30.669,30.7142,30.2896,30.3077,521341.0
2020-10-01 09:40:00,33.56,33.74,33.52,33.7,198740.0,30.3167,30.4793,30.2806,30.4432,198740.0
2020-10-01 09:50:00,33.69,33.85,33.6,33.61,272789.0,30.4341,30.5787,30.3528,30.3619,272789.0
2020-10-01 10:00:00,33.6,33.78,33.58,33.73,175750.0,30.3528,30.5154,30.3348,30.4703,175750.0
2020-10-01 10:10:00,33.72,33.74,33.6,33.65,184662.0,30.4612,30.4793,30.3528,30.398,184662.0
2020-10-01 10:20:00,33.64,33.66,33.53,33.59,151074.0,30.389,30.407,30.2896,30.3438,151074.0
2020-10-01 10:30:00,33.59,33.79,33.58,33.75,401025.0,30.3438,30.5245,30.3348,30.4883,401025.0
2020-10-01 10:40:00,33.75,33.84,33.74,33.83,202642.0,30.4883,30.5696,30.4793,30.5606,202642.0
2020-10-01 10:50:00,33.82,33.86,33.74,33.83,174258.0,30.5516,30.5877,30.4793,30.5606,174258.0
2020-10-01 11:00:00,33.83,33.86,33.76,33.83,115849.0,30.5606,30.5877,30.4974,30.5606,115849.0
2020-10-01 11:10:00,33.83,33.91,33.79,33.88,77284.0,30.5606,30.6329,30.5245,30.6058,77284.0
2020-10-01 11:20:00,33.88,33.98,33.87,33.9,90688.0,30.6058,30.6961,30.5967,30.6238,90688.0
2020-10-01 11:30:00,33.9,34.03,33.9,33.98,129485.0,30.6238,30.7413,30.6238,30.6961,129485.0
2020-10-01 11:40:00,33.98,34.08,33.96,34.07,108402.0,30.6961,30.7864,30.678,30.7774,108402.0
2020-10-01 11:50:00,34.06,34.15,34.04,34.07,147054.0,30.7684,30.8497,30.7503,30.7774,147054.0
2020-10-01 12:00:00,34.07,34.18,34.05,34.13,156543.0,30.7774,30.8768,30.7593,30.8316,156543.0
2020-10-01 12:10:00,34.14,34.15,34.06,34.14,124915.0,30.8406,30.8497,30.7684,30.8406,124915.0
2020-10-01 12:20:00,34.14,34.21,34.12,34.18,89356.0,30.8406,30.9039,30.8226,30.8768,89356.0
2020-10-01 12:30:00,34.18,34.18,34.09,34.16,145544.0,30.8768,30.8768,30.7955,30.8587,145544.0
2020-10-01 12:40:00,34.15,34.23,34.15,34.2,217915.0,30.8497,30.9219,30.8497,30.8948,217915.0
2020-10-01 12:50:00,34.2,34.2,34.13,34.15,101146.0,30.8948,30.8948,30.8316,30.8497,101146.0
2020-10-01 13:00:00,34.15,34.22,34.14,34.2,148035.0,30.8497,30.9129,30.8406,30.8948,148035.0
2020-10-01 13:10:00,34.2,34.21,34.05,34.06,131123.0,30.8948,30.9039,30.7593,30.7684,131123.0
2020-10-01 13:20:00,34.05,34.1,33.99,34.02,124732.0,30.7593,30.8045,30.7051,30.7322,124732.0
2020-10-01 13:30:00,34.02,34.04,33.99,33.99,118097.0,30.7322,30.7503,30.7051,30.7051,118097.0
2020-10-01 13:40:00,33.99,34.02,33.92,33.94,159765.0,30.7051,30.7322,30.6419,30.66,159765.0
2020-10-01 13:50:00,33.94,34.0,33.9,33.93,118034.0,30.66,30.7142,30.6238,30.6509,118034.0
2020-10-01 14:00:00,33.93,33.97,33.83,33.86,249315.0,30.6509,30.6871,30.5606,30.5877,249315.0
2020-10-01 14:10:00,33.86,34.0,33.84,33.98,150120.0,30.5877,30.7142,30.5696,30.6961,150120.0
2020-10-01 14:20:00,33.98,34.02,33.94,34.01,110863.0,30.6961,30.7322,30.66,30.7232,110863.0
2020-10-01 14:30:00,34.0,34.04,33.98,34.0,126939.0,30.7142,30.7503,30.6961,30.7142,126939.0
2020-10-01 14:40:00,34.0,34.05,33.99,33.99,178716.0,30.7142,30.7593,30.7051,30.7051,178716.0
2020-10-01 14:50:00,34.0,34.08,33.99,34.04,185639.0,30.7142,30.7864,30.7051,30.7503,185639.0
2020-10-01 15:00:00,34.04,34.09,34.02,34.06,120961.0,30.7503,30.7955,30.7322,30.7684,120961.0
2020-10-01 15:10:00,34.06,34.07,34.0,34.01,125950.0,30.7684,30.7774,30.7142,30.7232,125950.0
2020-10-01 15:20:00,34.02,34.08,33.99,34.08,151263.0,30.7322,30.7864,30.7051,30.7864,151263.0
2020-10-01 15:30:00,34.08,34.22,34.06,34.17,256250.0,30.7864,30.9129,30.7684,30.8677,256250.0
2020-10-01 15:40:00,34.18,34.18,34.02,34.05,269991.0,30.8768,30.8768,30.7322,30.7593,269991.0
2020-10-01 15:50:00,34.04,34.08,33.99,34.01,553475.0,30.7503,30.7864,30.7051,30.7232,553475.0
2020-10-02 09:30:00,33.75,34.27,33.7,34.22,244363.0,30.4883,30.9581,30.4432,30.9129,244363.0
2020-10-02 09:40:00,34.22,34.22,34.04,34.09,100692.0,30.9129,30.9129,30.7503,30.7955,100692.0
2020-10-02 09:50:00,34.09,34.22,34.08,34.2,165845.0,30.7955,30.9129,30.7864,30.8948,165845.0
2020-10-02 10:00:00,34.21,34.31,34.19,34.23,158267.0,30.9039,30.9942,30.8858,30.9219,158267.0
2020-10-02 10:10:00,34.23,34.24,34.13,34.15,110690.0,30.9219,30.931,30.8316,30.8497,110690.0
2020-10-02 10:20:00,34.15,34.16,33.98,34.03,169540.0,30.8497,30.8587,30.6961,30.7413,169540.0
2020-10-02 10:30:00,34.03,34.03,33.99,33.99,103272.0,30.7413,30.7413,30.7051,30.7051,103272.0
2020-10-02 10:40:00,34.0,34.01,33.83,33.9,136875.0,30.7142,30.7232,30.5606,30.6238,136875.0
2020-10-02 10:50:00,33.9,33.93,33.86,33.86,140051.0,30.6238,30.6509,30.5877,30.5877,140051.0
2020-10-02 11:00:00,33.86,33.99,33.84,33.96,86289.0,30.5877,30.7051,30.5696,30.678,86289.0
2020-10-02 11:10:00,33.97,33.99,33.9,33.95,56297.0,30.6871,30.7051,30.6238,30.669,56297.0
2020-10-02 11:20:00,33.94,33.97,33.92,33.92,58023.0,30.66,30.6871,30.6419,30.6419,58023.0
2020-10-02 11:30:00,33.91,33.95,33.88,33.92,69505.0,30.6329,30.669,30.6058,30.6419,69505.0
2020-10-02 11:40:00,33.93,33.97,33.92,33.97,47605.0,30.6509,30.6871,30.6419,30.6871,47605.0
2020-10-02 11:50:00,33.96,33.97,33.84,33.86,77367.0,30.678,30.6871,30.5696,30.5877,77367.0
2020-10-02 12:00:00,33.85,33.97,33.85,33.95,191036.0,30.5787,30.6871,30.5787,30.669,191036.0
2020-10-02 12:10:00,33.95,34.01,33.91,33.98,106397.0,30.669,30.7232,30.6329,30.6961,106397.0
2020-10-02 12:20:00,33.98,34.02,33.95,33.98,76988.0,30.6961,30.7322,30.669,30.6961,76988.0
2020-10-02 12:30:00,33.98,34.07,33.98,34.05,55988.0,30.6961,30.7774,30.6961,30.7593,55988.0
2020-10-02 12:40:00,34.05,34.09,34.04,34.08,101765.0,30.7593,30.7955,30.7503,30.7864,101765.0
2020-10-02 12:50:00,34.08,34.17,34.05,34.13,78219.0,30.7864,30.8677,30.7593,30.8316,78219.0
2020-10-02 13:00:00,34.14,34.17,34.1,34.16,44206.0,30.8406,30.8677,30.8045,30.8587,44206.0
2020-10-02 13:10:00,34.16,34.25,34.16,34.24,69655.0,30.8587,30.94,30.8587,30.931,69655.0
2020-10-02 13:20:00,34.23,34.32,34.21,34.3,235915.0,30.9219,31.0032,30.9039,30.9852,235915.0
2020-10-02 13:30:00,34.3,34.31,34.25,34.3,78007.0,30.9852,30.9942,30.94,30.9852,78007.0
2020-10-02 13:40:00,34.29,34.3,34.2,34.24,100843.0,30.9761,30.9852,30.8948,30.931,100843.0
2020-10-02 13:50:00,34.25,34.29,34.18,34.27,86830.0,30.94,30.9761,30.8768,30.9581,86830.0
2020-10-02 14:00:00,34.27,34.31,34.27,34.3,74302.0,30.9581,30.9942,30.9581,30.9852,74302.0
2020-10-02 14:10:00,34.3,34.32,34.25,34.3,108732.0,30.9852,31.0032,30.94,30.9852,108732.0
2020-10-02 14:20:00,34.3,34.34,34.28,34.32,67764.0,30.9852,31.0213,30.9671,31.0032,67764.0
2020-10-02 14:30:00,34.32,34.33,34.27,34.28,52930.0,31.0032,31.0123,30.9581,30.9671,52930.0
2020-10-02 14:40:00,34.28,34.3,34.21,34.24,72755.0,30.9671,30.9852,30.9039,30.931,72755.0
2020-10-02 14:50:00,34.24,34.27,34.2,34.22,82525.0,30.931,30.9581,30.8948,30.9129,82525.0
2020-10-02 15:00:00,34.23,34.23,34.17,34.18,65004.0,30.9219,30.9219,30.8677,30.8768,65004.0
2020-10-02 15:10:00,34.18,34.22,34.1,34.17,88156.0,30.8768,30.9129,30.8045,30.8677,88156.0
2020-10-02 15:20:00,34.17,34.22,34.16,34.17,108824.0,30.8677,30.9129,30.8587,30.8677,108824.0
2020-10-02 15:30:00,34.17,34.25,34.16,34.21,124246.0,30.8677,30.94,30.8587,30.9039,124246.0
2020-10-02 15:40:00,34.22,34.23,34.17,34.22,226644.0,30.9129,30.9219,30.8677,30.9129,226644.0
2020-10-02 15:50:00,34.23,34.23,34.07,34.07,444193.0,30.9219,30.9219,30.7774,30.7774,444193.0
2020-10-05 09:30:00,34.1,34.38,34.1,34.27,203157.0,30.8045,31.0574,30.8045,30.9581,203157.0
2020-10-05 09:40:00,34.27,34.29,34.17,34.21,86302.0,30.9581,30.9761,30.8677,30.9039,86302.0
2020-10-05 09:50:00,34.21,34.3,34.2,34.25,89034.0,30.9039,30.9852,30.8948,30.94,89034.0
2020-10-05 10:00:00,34.25,34.3,34.18,34.25,137179.0,30.94,30.9852,30.8768,30.94,137179.0
2020-10-05 10:10:00,34.24,34.3,34.22,34.3,184879.0,30.931,30.9852,30.9129,30.9852,184879.0
2020-10-05 10:20:00,34.3,34.41,34.29,34.37,100953.0,30.9852,31.0845,30.9761,31.0484,100953.0
2020-10-05 10:30:00,34.37,34.45,34.36,34.41,90526.0,31.0484,31.1207,31.0394,31.0845,90526.0
2020-10-05 10:40:00,34.41,34.46,34.38,34.45,89984.0,31.0845,31.1297,31.0574,31.1207,89984.0
2020-10-05 10:50:00,34.45,34.47,34.42,34.42,49329.0,31.1207,31.1387,31.0936,31.0936,49329.0
2020-10-05 11:00:00,34.43,34.44,34.38,34.41,53889.0,31.1026,31.1116,31.0574,31.0845,53889.0
2020-10-05 11:10:00,34.4,34.46,34.4,34.45,52066.0,31.0755,31.1297,31.0755,31.1207,52066.0
2020-10-05 11:20:00,34.45,34.46,34.37,34.42,77433.0,31.1207,31.1297,31.0484,31.0936,77433.0
2020-10-05 11:30:00,34.43,34.43,34.39,34.4,48938.0,31.1026,31.1026,31.0665,31.0755,48938.0
2020-10-05 11:40:00,34.4,34.43,34.38,34.38,70977.0,31.0755,31.1026,31.0574,31.0574,70977.0
2020-10-05 11:50:00,34.38,34.44,34.38,34.41,50279.0,31.0574,31.1116,31.0574,31.0845,50279.0
2020-10-05 12:00:00,34.41,34.43,34.38,34.43,51620.0,31.0845,31.1026,31.0574,31.1026,51620.0
2020-10-05 12:10:00,34.43,34.49,34.42,34.48,52703.0,31.1026,31.1568,31.0936,31.1478,52703.0
2020-10-05 12:20:00,34.48,34.49,34.4,34.4,276573.0,31.1478,31.1568,31.0755,31.0755,276573.0
2020-10-05 12:30:00,34.4,34.43,34.37,34.39,64489.0,31.0755,31.1026,31.0484,31.0665,64489.0
2020-10-05 12:40:00,34.38,34.4,34.34,34.38,58138.0,31.0574,31.0755,31.0213,31.0574,58138.0
2020-10-05 12:50:00,34.37,34.38,34.35,34.36,45493.0,31.0484,31.0574,31.0303,31.0394,45493.0
2020-10-05 13:00:00,34.36,34.41,34.36,34.41,36934.0,31.0394,31.0845,31.0394,31.0845,36934.0
2020-10-05 13:10:00,34.4,34.46,34.4,34.41,55284.0,31.0755,31.1297,31.0755,31.0845,55284.0
2020-10-05 13:20:00,34.41,34.43,34.4,34.43,29469.0,31.0845,31.1026,31.0755,31.1026,29469.0
2020-10-05 13:30:00,34.43,34.47,34.42,34.46,36705.0,31.1026,31.1387,31.0936,31.1297,36705.0
2020-10-05 13:40:00,34.46,34.48,34.43,34.45,55671.0,31.1297,31.1478,31.1026,31.1207,55671.0
2020-10-05 13:50:00,34.46,34.49,34.44,34.45,47759.0,31.1297,31.1568,31.1116,31.1207,47759.0
2020-10-05 14:00:00,34.45,34.46,34.4,34.42,50170.0,31.1207,31.1297,31.0755,31.0936,50170.0
2020-10-05 14:10:00,34.43,34.45,34.39,34.43,68804.0,31.1026,31.1207,31.0665,31.1026,68804.0
2020-10-05 14:20:00,34.43,34.47,34.43,34.46,50113.0,31.1026,31.1387,31.1026,31.1297,50113.0
2020-10-05 14:30:00,34.46,34.5,34.45,34.48,60105.0,31.1297,31.1658,31.1207,31.1478,60105.0
2020-10-05 14:40:00,34.48,34.51,34.48,34.51,82364.0,31.1478,31.1749,31.1478,31.1749,82364.0
2020-10-05 14:50:00,34.51,34.54,34.5,34.54,59987.0,31.1749,31.202,31.1658,31.202,59987.0
2020-10-05 15:00:00,34.54,34.55,34.53,34.54,67791.0,31.202,31.211,31.1929,31.202,67791.0
2020-10-05 15:10:00,34.54,34.56,34.52,34.54,70256.0,31.202,31.22,31.1839,31.202,70256.0
2020-10-05 15:20:00,34.54,34.54,34.45,34.47,92854.0,31.202,31.202,31.1207,31.1387,92854.0
2020-10-05 15:30:00,34.47,34.51,34.46,34.5,125330.0,31.1387,31.1749,31.1297,31.1658,125330.0
2020-10-05 15:40:00,34.51,34.53,34.48,34.5,121282.0,31.1749,31.1929,31.1478,31.1658,121282.0
2020-10-05 15:50:00,34.5,34.57,34.46,34.53,353277.0,31.1658,31.2291,31.1297,31.1929,353277.0
2020-10-06 09:30:00,34.61,34.97,34.6,34.93,225346.0,31.2652,31.5904,31.2562,31.5543,225346.0
2020-10-06 09:40:00,34.92,34.96,34.81,34.82,158061.0,31.5453,31.5814,31.4459,31.4549,158061.0
2020-10-06 09:50:00,34.83,34.83,34.73,34.78,121417.0,31.464,31.464,31.3736,31.4188,121417.0
2020-10-06 10:00:00,34.77,34.78,34.58,34.63,124494.0,31.4097,31.4188,31.2381,31.2833,124494.0
2020-10-06 10:10:00,34.63,34.67,34.54,34.55,117521.0,31.2833,31.3194,31.202,31.211,117521.0
2020-10-06 10:20:00,34.54,34.63,34.51,34.62,95508.0,31.202,31.2833,31.1749,31.2742,95508.0
2020-10-06 10:30:00,34.61,34.68,34.58,34.59,104095.0,31.2652,31.3284,31.2381,31.2471,104095.0
2020-10-06 10:40:00,34.59,34.63,34.53,34.59,65561.0,31.2471,31.2833,31.1929,31.2471,65561.0
2020-10-06 10:50:00,34.59,34.63,34.58,34.6,58075.0,31.2471,31.2833,31.2381,31.2562,58075.0
2020-10-06 11:00:00,34.61,34.62,34.5,34.51,48105.0,31.2652,31.2742,31.1658,31.1749,48105.0
2020-10-06 11:10:00,34.52,34.58,34.49,34.57,72275.0,31.1839,31.2381,31.1568,31.2291,72275.0
2020-10-06 11:20:00,34.57,34.59,34.53,34.56,55994.0,31.2291,31.2471,31.1929,31.22,55994.0
2020-10-06 11:30:00,34.57,34.6,34.55,34.58,29674.0,31.2291,31.2562,31.211,31.2381,29674.0
2020-10-06 11:40:00,34.57,34.63,34.54,34.55,46027.0,31.2291,31.2833,31.202,31.211,46027.0
2020-10-06 11:50:00,34.54,34.55,34.46,34.48,70461.0,31.202,31.211,31.1297,31.1478,70461.0
2020-10-06 12:00:00,34.47,34.54,34.46,34.5,126009.0,31.1387,31.202,31.1297,31.1658,126009.0
2020-10-06 12:10:00,34.5,34.5,34.43,34.49,104781.0,31.1658,31.1658,31.1026,31.1568,104781.0
2020-10-06 12:20:00,34.49,34.51,34.46,34.47,49480.0,31.1568,31.1749,31.1297,31.1387,49480.0
2020-10-06 12:30:00,34.47,34.48,34.46,34.47,22978.0,31.1387,31.1478,31.1297,31.1387,22978.0
2020-10-06 12:40:00,34.47,34.5,34.45,34.48,54898.0,31.1387,31.1658,31.1207,31.1478,54898.0
2020-10-06 12:50:00,34.49,34.49,34.37,34.4,160943.0,31.1568,31.1568,31.0484,31.0755,160943.0
2020-10-06 13:00:00,34.41,34.43,34.38,34.41,135025.0,31.0845,31.1026,31.0574,31.0845,135025.0
2020-10-06 13:10:00,34.41,34.42,34.36,34.37,55450.0,31.0845,31.0936,31.0394,31.0484,55450.0
2020-10-06 13:20:00,34.37,34.37,34.31,34.31,74961.0,31.0484,31.0484,30.9942,30.9942,74961.0
2020-10-06 13:30:00,34.32,34.35,34.31,34.33,77171.0,31.0032,31.0303,30.9942,31.0123,77171.0
2020-10-06 13:40:00,34.34,34.35,34.27,34.27,94512.0,31.0213,31.0303,30.9581,30.9581,94512.0
2020-10-06 13:50:00,34.28,34.28,34.19,34.2,121938.0,30.9671,30.9671,30.8858,30.8948,121938.0
2020-10-06 14:00:00,34.2,34.24,34.19,34.23,99348.0,30.8948,30.931,30.8858,30.9219,99348.0
2020-10-06 14:10:00,34.23,34.25,34.18,34.22,116414.0,30.9219,30.94,30.8768,30.9129,116414.0
2020-10-06 14:20:00,34.22,34.24,34.2,34.21,118903.0,30.9129,30.931,30.8948,30.9039,118903.0
2020-10-06 14:30:00,34.2,34.36,34.2,34.31,233674.0,30.8948,31.0394,30.8948,30.9942,233674.0
2020-10-06 14:40:00,34.31,34.32,34.16,34.2,146589.0,30.9942,31.0032,30.8587,30.8948,146589.0
2020-10-06 14:50:00,34.19,34.19,33.96,34.02,313866.0,30.8858,30.8858,30.678,30.7322,313866.0
2020-10-06 15:00:00,34.02,34.02,33.83,33.97,199314.0,30.7322,30.7322,30.5606,30.6871,199314.0
2020-10-06 15:10:00,33.96,34.02,33.93,33.96,187377.0,30.678,30.7322,30.6509,30.678,187377.0
2020-10-06 15:20:00,33.95,34.01,33.93,33.98,160077.0,30.669,30.7232,30.6509,30.6961,160077.0
2020-10-06 15:30:00,33.98,34.14,33.97,34.07,177558.0,30.6961,30.8406,30.6871,30.7774,177558.0
2020-10-06 15:40:00,34.08,34.11,33.99,34.01,215124.0,30.7864,30.8135,30.7051,30.7232,215124.0
2020-10-06 15:50:00,34.01,34.05,33.93,33.95,769462.0,30.7232,30.7593,30.6509,30.669,769462.0
2020-10-07 09:30:00,34.06,34.3,34.06,34.23,225935.0,30.7684,30.9852,30.7684,30.9219,225935.0
2020-10-07 09:40:00,34.23,34.28,34.14,34.15,155399.0,30.9219,30.9671,30.8406,30.8497,155399.0
2020-10-07 09:50:00,34.15,34.22,34.12,34.18,132881.0,30.8497,30.9129,30.8226,30.8768,132881.0
2020-10-07 10:00:00,34.18,34.31,34.17,34.28,79978.0,30.8768,30.9942,30.8677,30.9671,79978.0
2020-10-07 10:10:00,34.28,34.37,34.2,34.37,100389.0,30.9671,31.0484,30.8948,31.0484,100389.0
2020-10-07 10:20:00,34.37,34.4,34.28,34.39,86091.0,31.0484,31.0755,30.9671,31.0665,86091.0
2020-10-07 10:30:00,34.39,34.41,34.32,34.33,84512.0,31.0665,31.0845,31.0032,31.0123,84512.0
2020-10-07 10:40:00,34.33,34.38,34.32,34.37,47790.0,31.0123,31.0574,31.0032,31.0484,47790.0
2020-10-07 10:50:00,34.37,34.4,34.34,34.38,62493.0,31.0484,31.0755,31.0213,31.0574,62493.0
2020-10-07 11:00:00,34.38,34.38,34.28,34.3,66458.0,31.0574,31.0574,30.9671,30.9852,66458.0
2020-10-07 11:10:00,34.31,34.33,34.23,34.27,64231.0,30.9942,31.0123,30.9219,30.9581,64231.0
2020-10-07 11:20:00,34.26,34.32,34.25,34.32,38576.0,30.949,31.0032,30.94,31.0032,38576.0
2020-10-07 11:30:00,34.32,34.35,34.29,34.33,62751.0,31.0032,31.0303,30.9761,31.0123,62751.0
2020-10-07 11:40:00,34.33,34.37,34.29,34.32,67278.0,31.0123,31.0484,30.9761,31.0032,67278.0
2020-10-07 11:50:00,34.32,34.35,34.31,34.33,25919.0,31.0032,31.0303,30.9942,31.0123,25919.0
2020-10-07 12:00:00,34.32,34.35,34.32,34.32,40993.0,31.0032,31.0303,31.0032,31.0032,40993.0
2020-10-07 12:10:00,34.32,34.34,34.27,34.33,40745.0,31.0032,31.0213,30.9581,31.0123,40745.0
2020-10-07 12:20:00,34.33,34.37,34.31,34.36,51587.0,31.0123,31.0484,30.9942,31.0394,51587.0
2020-10-07 12:30:00,34.36,34.38,34.34,34.35,33436.0,31.0394,31.0574,31.0213,31.0303,33436.0
2020-10-07 12:40:00,34.34,34.4,34.34,34.39,22711.0,31.0213,31.0755,31.0213,31.0665,22711.0
2020-10-07 12:50:00,34.38,34.4,34.32,34.34,29377.0,31.0574,31.0755,31.0032,31.0213,29377.0
2020-10-07 13:00:00,34.34,34.35,34.32,34.35,30125.0,31.0213,31.0303,31.0032,31.0303,30125.0
2020-10-07 13:10:00,34.34,34.35,34.29,34.33,48011.0,31.0213,31.0303,30.9761,31.0123,48011.0
2020-10-07 13:20:00,34.33,34.34,34.29,34.33,44114.0,31.0123,31.0213,30.9761,31.0123,44114.0
2020-10-07 13:30:00,34.33,34.39,34.33,34.39,61197.0,31.0123,31.0665,31.0123,31.0665,61197.0
2020-10-07 13:40:00,34.39,34.43,34.37,34.37,140478.0,31.0665,31.1026,31.0484,31.0484,140478.0
2020-10-07 13:50:00,34.38,34.39,34.31,34.32,224045.0,31.0574,31.0665,30.9942,31.0032,224045.0
2020-10-07 14:00:00,34.32,34.33,34.21,34.21,85674.0,31.0032,31.0123,30.9039,30.9039,85674.0
2020-10-07 14:10:00,34.2,34.23,34.18,34.22,49765.0,30.8948,30.9219,30.8768,30.9129,49765.0
2020-10-07 14:20:00,34.22,34.3,34.21,34.29,54173.0,30.9129,30.9852,30.9039,30.9761,54173.0
2020-10-07 14:30:00,34.29,34.31,34.23,34.23,68194.0,30.9761,30.9942,30.9219,30.9219,68194.0
2020-10-07 14:40:00,34.23,34.24,34.16,34.18,214990.0,30.9219,30.931,30.8587,30.8768,214990.0
2020-10-07 14:50:00,34.18,34.22,34.17,34.2,83525.0,30.8768,30.9129,30.8677,30.8948,83525.0
2020-10-07 15:00:00,34.2,34.32,34.19,34.29,160967.0,30.8948,31.0032,30.8858,30.9761,160967.0
2020-10-07 15:10:00,34.28,34.3,34.22,34.26,97525.0,30.9671,30.9852,30.9129,30.949,97525.0
2020-10-07 15:20:00,34.25,34.29,34.2,34.21,270719.0,30.94,30.9761,30.8948,30.9039,270719.0
2020-10-07 15:30:00,34.21,34.22,34.12,34.14,229853.0,30.9039,30.9129,30.8226,30.8406,229853.0
2020-10-07 15:40:00,34.14,34.15,34.08,34.13,213643.0,30.8406,30.8497,30.7864,30.8316,213643.0
2020-10-07 15:50:00,34.13,34.13,34.0,34.03,772693.0,30.8316,30.8316,30.7142,30.7413,772693.0
2020-10-08 09:30:00,34.22,34.35,34.15,34.23,158709.0,30.9129,31.0303,30.8497,30.9219,158709.0
2020-10-08 09:40:00,34.24,34.51,34.22,34.49,209117.0,30.931,31.1749,30.9129,31.1568,209117.0
2020-10-08 09:50:00,34.49,34.61,34.48,34.61,136689.0,31.1568,31.2652,31.1478,31.2652,136689.0
2020-10-08 10:00:00,34.62,34.69,34.61,34.65,130102.0,31.2742,31.3375,31.2652,31.3013,130102.0
2020-10-08 10:10:00,34.64,34.64,34.51,34.54,55905.0,31.2923,31.2923,31.1749,31.202,55905.0
2020-10-08 10:20:00,34.54,34.58,34.41,34.52,98050.0,31.202,31.2381,31.0845,31.1839,98050.0
2020-10-08 10:30:00,34.51,34.56,34.48,34.53,90685.0,31.1749,31.22,31.1478,31.1929,90685.0
2020-10-08 10:40:00,34.54,34.54,34.46,34.46,79111.0,31.202,31.202,31.1297,31.1297,79111.0
2020-10-08 10:50:00,34.47,34.5,34.42,34.47,110458.0,31.1387,31.1658,31.0936,31.1387,110458.0
2020-10-08 11:00:00,34.47,34.53,34.45,34.51,77845.0,31.1387,31.1929,31.1207,31.1749,77845.0
2020-10-08 11:10:00,34.5,34.52,34.45,34.46,49885.0,31.1658,31.1839,31.1207,31.1297,49885.0
2020-10-08 11:20:00,34.46,34.48,34.42,34.45,73925.0,31.1297,31.1478,31.0936,31.1207,73925.0
2020-10-08 11:30:00,34.45,34.47,34.38,34.47,64335.0,31.1207,31.1387,31.0574,31.1387,64335.0
2020-10-08 11:40:00,34.47,34.52,34.47,34.51,31926.0,31.1387,31.1839,31.1387,31.1749,31926.0
2020-10-08 11:50:00,34.5,34.54,34.41,34.41,64088.0,31.1658,31.202,31.0845,31.0845,64088.0
2020-10-08 12:00:00,34.42,34.43,34.39,34.42,42561.0,31.0936,31.1026,31.0665,31.0936,42561.0
2020-10-08 12:10:00,34.42,34.43,34.39,34.41,46107.0,31.0936,31.1026,31.0665,31.0845,46107.0
2020-10-08 12:20:00,34.4,34.42,34.38,34.4,33435.0,31.0755,31.0936,31.0574,31.0755,33435.0
2020-10-08 12:30:00,34.39,34.41,34.37,34.38,54868.0,31.0665,31.0845,31.0484,31.0574,54868.0
2020-10-08 12:40:00,34.38,34.41,34.33,34.34,45297.0,31.0574,31.0845,31.0123,31.0213,45297.0
2020-10-08 12:50:00,34.35,34.35,34.27,34.3,47501.0,31.0303,31.0303,30.9581,30.9852,47501.0
2020-10-08 13:00:00,34.31,34.33,34.3,34.33,45656.0,30.9942,31.0123,30.9852,31.0123,45656.0
2020-10-08 13:10:00,34.33,34.33,34.29,34.29,29819.0,31.0123,31.0123,30.9761,30.9761,29819.0
2020-10-08 13:20:00,34.3,34.34,34.28,34.32,39122.0,30.9852,31.0213,30.9671,31.0032,39122.0
2020-10-08 13:30:00,34.32,34.34,34.3,34.31,29732.0,31.0032,31.0213,30.9852,30.9942,29732.0
2020-10-08 13:40:00,34.31,34.35,34.29,34.3,79885.0,30.9942,31.0303,30.9761,30.9852,79885.0
2020-10-08 13:50:00,34.3,34.31,34.27,34.28,59650.0,30.9852,30.9942,30.9581,30.9671,59650.0
2020-10-08 14:00:00,34.28,34.3,34.21,34.25,73253.0,30.9671,30.9852,30.9039,30.94,73253.0
2020-10-08 14:10:00,34.25,34.26,34.22,34.23,47885.0,30.94,30.949,30.9129,30.9219,47885.0
2020-10-08 14:20:00,34.23,34.25,34.21,34.24,41715.0,30.9219,30.94,30.9039,30.931,41715.0
2020-10-08 14:30:00,34.25,34.26,34.21,34.23,33406.0,30.94,30.949,30.9039,30.9219,33406.0
2020-10-08 14:40:00,34.23,34.26,34.22,34.25,70714.0,30.9219,30.949,30.9129,30.94,70714.0
2020-10-08 14:50:00,34.25,34.29,34.24,34.28,64699.0,30.94,30.9761,30.931,30.9671,64699.0
2020-10-08 15:00:00,34.28,34.3,34.27,34.27,65074.0,30.9671,30.9852,30.9581,30.9581,65074.0
2020-10-08 15:10:00,34.27,34.28,34.25,34.25,60822.0,30.9581,30.9671,30.94,30.94,60822.0
2020-10-08 15:20:00,34.25,34.28,34.24,34.26,138614.0,30.94,30.9671,30.931,30.949,138614.0
2020-10-08 15:30:00,34.26,34.27,34.24,34.25,54954.0,30.949,30.9581,30.931,30.94,54954.0
2020-10-08 15:40:00,34.24,34.27,34.23,34.24,140352.0,30.931,30.9581,30.9219,30.931,140352.0
2020-10-08 15:50:00,34.25,34.32,34.23,34.29,528678.0,30.94,31.0032,30.9219,30.9761,528678.0
2020-10-09 09:30:00,34.5,34.76,34.4,34.63,329991.0,31.1658,31.4007,31.0755,31.2833,329991.0
2020-10-09 09:40:00,34.62,34.67,34.47,34.5,268239.0,31.2742,31.3194,31.1387,31.1658,268239.0
2020-10-09 09:50:00,34.5,34.59,34.45,34.55,142914.0,31.1658,31.2471,31.1207,31.211,142914.0
2020-10-09 10:00:00,34.55,34.73,34.55,34.63,118040.0,31.211,31.3736,31.211,31.2833,118040.0
2020-10-09 10:10:00,34.64,34.69,34.61,34.65,139574.0,31.2923,31.3375,31.2652,31.3013,139574.0
2020-10-09 10:20:00,34.65,34.65,34.6,34.63,68656.0,31.3013,31.3013,31.2562,31.2833,68656.0
2020-10-09 10:30:00,34.63,34.69,34.59,34.62,73772.0,31.2833,31.3375,31.2471,31.2742,73772.0
2020-10-09 10:40:00,34.62,34.62,34.54,34.59,98783.0,31.2742,31.2742,31.202,31.2471,98783.0
2020-10-09 10:50:00,34.58,34.59,34.47,34.48,92069.0,31.2381,31.2471,31.1387,31.1478,92069.0
2020-10-09 11:00:00,34.48,34.49,34.43,34.45,216234.0,31.1478,31.1568,31.1026,31.1207,216234.0
2020-10-09 11:10:00,34.45,34.48,34.44,34.45,71057.0,31.1207,31.1478,31.1116,31.1207,71057.0
2020-10-09 11:20:00,34.45,34.51,34.45,34.47,62589.0,31.1207,31.1749,31.1207,31.1387,62589.0
2020-10-09 11:30:00,34.47,34.52,34.46,34.52,60787.0,31.1387,31.1839,31.1297,31.1839,60787.0
2020-10-09 11:40:00,34.52,34.67,34.51,34.65,144673.0,31.1839,31.3194,31.1749,31.3013,144673.0
2020-10-09 11:50:00,34.66,34.73,34.64,34.7,105488.0,31.3104,31.3736,31.2923,31.3465,105488.0
2020-10-09 12:00:00,34.7,34.74,34.64,34.68,86480.0,31.3465,31.3826,31.2923,31.3284,86480.0
2020-10-09 12:10:00,34.67,34.68,34.62,34.63,53435.0,31.3194,31.3284,31.2742,31.2833,53435.0
2020-10-09 12:20:00,34.64,34.64,34.57,34.63,77892.0,31.2923,31.2923,31.2291,31.2833,77892.0
2020-10-09 12:30:00,34.63,34.64,34.58,34.59,36149.0,31.2833,31.2923,31.2381,31.2471,36149.0
2020-10-09 12:40:00,34.59,34.6,34.55,34.59,62676.0,31.2471,31.2562,31.211,31.2471,62676.0
2020-10-09 12:50:00,34.59,34.64,34.56,34.64,48659.0,31.2471,31.2923,31.22,31.2923,48659.0
2020-10-09 13:00:00,34.63,34.64,34.57,34.57,53894.0,31.2833,31.2923,31.2291,31.2291,53894.0
2020-10-09 13:10:00,34.58,34.64,34.58,34.6,68308.0,31.2381,31.2923,31.2381,31.2562,68308.0
2020-10-09 13:20:00,34.61,34.62,34.58,34.59,49585.0,31.2652,31.2742,31.2381,31.2471,49585.0
2020-10-09 13:30:00,34.59,34.62,34.59,34.61,65875.0,31.2471,31.2742,31.2471,31.2652,65875.0
2020-10-09 13:40:00,34.6,34.63,34.59,34.62,68898.0,31.2562,31.2833,31.2471,31.2742,68898.0
2020-10-09 13:50:00,34.62,34.62,34.54,34.55,78136.0,31.2742,31.2742,31.202,31.211,78136.0
2020-10-09 14:00:00,34.55,34.55,34.5,34.53,54131.0,31.211,31.211,31.1658,31.1929,54131.0
2020-10-09 14:10:00,34.53,34.56,34.51,34.54,91894.0,31.1929,31.22,31.1749,31.202,91894.0
2020-10-09 14:20:00,34.54,34.56,34.52,34.54,59394.0,31.202,31.22,31.1839,31.202,59394.0
2020-10-09 14:30:00,34.54,34.56,34.5,34.53,96003.0,31.202,31.22,31.1658,31.1929,96003.0
2020-10-09 14:40:00,34.53,34.56,34.52,34.55,52075.0,31.1929,31.22,31.1839,31.211,52075.0
2020-10-09 14:50:00,34.55,34.55,34.51,34.54,74516.0,31.211,31.211,31.1749,31.202,74516.0
2020-10-09 15:00:00,34.54,34.55,34.5,34.52,85520.0,31.202,31.211,31.1658,31.1839,85520.0
2020-10-09 15:10:00,34.51,34.52,34.45,34.45,94442.0,31.1749,31.1839,31.1207,31.1207,94442.0
2020-10-09 15:20:00,34.45,34.5,34.45,34.48,85313.0,31.1207,31.1658,31.1207,31.1478,85313.0
2020-10-09 15:30:00,34.47,34.48,34.4,34.44,177753.0,31.1387,31.1478,31.0755,31.1116,177753.0
2020-10-09 15:40:00,34.44,34.45,34.37,34.44,340566.0,31.1116,31.1207,31.0484,31.1116,340566.0
2020-10-09 15:50:00,34.44,34.46,34.41,34.45,841102.0,31.1116,31.1297,31.0845,31.1207,841102.0
2020-10-12 09:30:00,34.57,34.73,34.53,34.54,194171.0,31.2291,31.3736,31.1929,31.202,194171.0
2020-10-12 09:40:00,34.55,34.57,34.49,34.54,95595.0,31.211,31.2291,31.1568,31.202,95595.0
2020-10-12 09:50:00,34.54,34.63,34.52,34.55,128281.0,31.202,31.2833,31.1839,31.211,128281.0
2020-10-12 10:00:00,34.57,34.67,34.56,34.63,89063.0,31.2291,31.3194,31.22,31.2833,89063.0
2020-10-12 10:10:00,34.63,34.75,34.62,34.74,83035.0,31.2833,31.3917,31.2742,31.3826,83035.0
2020-10-12 10:20:00,34.75,34.88,34.71,34.84,263081.0,31.3917,31.5091,31.3555,31.473,263081.0
2020-10-12 10:30:00,34.85,34.85,34.74,34.81,84926.0,31.482,31.482,31.3826,31.4459,84926.0
2020-10-12 10:40:00,34.82,34.83,34.77,34.78,78952.0,31.4549,31.464,31.4097,31.4188,78952.0
2020-10-12 10:50:00,34.78,34.82,34.73,34.77,85551.0,31.4188,31.4549,31.3736,31.4097,85551.0
2020-10-12 11:00:00,34.77,34.9,34.76,34.9,81127.0,31.4097,31.5272,31.4007,31.5272,81127.0
2020-10-12 11:10:00,34.89,34.9,34.82,34.9,71226.0,31.5182,31.5272,31.4549,31.5272,71226.0
2020-10-12 11:20:00,34.9,34.92,34.87,34.89,94027.0,31.5272,31.5453,31.5001,31.5182,94027.0
2020-10-12 11:30:00,34.87,34.91,34.83,34.87,80950.0,31.5001,31.5362,31.464,31.5001,80950.0
2020-10-12 11:40:00,34.88,34.95,34.88,34.9,38280.0,31.5091,31.5724,31.5091,31.5272,38280.0
2020-10-12 11:50:00,34.91,34.95,34.86,34.94,71815.0,31.5362,31.5724,31.4911,31.5633,71815.0
2020-10-12 12:00:00,34.95,34.95,34.91,34.91,76003.0,31.5724,31.5724,31.5362,31.5362,76003.0
2020-10-12 12:10:00,34.91,34.93,34.88,34.9,65105.0,31.5362,31.5543,31.5091,31.5272,65105.0
2020-10-12 12:20:00,34.91,34.94,34.83,34.88,79234.0,31.5362,31.5633,31.464,31.5091,79234.0
2020-10-12 12:30:00,34.87,34.93,34.86,34.9,37853.0,31.5001,31.5543,31.4911,31.5272,37853.0
2020-10-12 12:40:00,34.9,34.92,34.85,34.86,69145.0,31.5272,31.5453,31.482,31.4911,69145.0
2020-10-12 12:50:00,34.87,34.88,34.83,34.84,34890.0,31.5001,31.5091,31.464,31.473,34890.0
2020-10-12 13:00:00,34.84,34.86,34.82,34.84,67726.0,31.473,31.4911,31.4549,31.473,67726.0
2020-10-12 13:10:00,34.84,34.87,34.83,34.86,49217.0,31.473,31.5001,31.464,31.4911,49217.0
2020-10-12 13:20:00,34.86,34.88,34.83,34.88,38268.0,31.4911,31.5091,31.464,31.5091,38268.0
2020-10-12 13:30:00,34.88,34.88,34.83,34.85,43285.0,31.5091,31.5091,31.464,31.482,43285.0
2020-10-12 13:40:00,34.84,34.86,34.8,34.82,53427.0,31.473,31.4911,31.4368,31.4549,53427.0
2020-10-12 13:50:00,34.82,34.86,34.82,34.86,34876.0,31.4549,31.4911,31.4549,31.4911,34876.0
2020-10-12 14:00:00,34.86,34.88,34.81,34.86,53617.0,31.4911,31.5091,31.4459,31.4911,53617.0
2020-10-12 14:10:00,34.85,34.89,34.83,34.87,52115.0,31.482,31.5182,31.464,31.5001,52115.0
2020-10-12 14:20:00,34.87,34.9,34.85,34.9,53140.0,31.5001,31.5272,31.482,31.5272,53140.0
2020-10-12 14:30:00,34.9,34.9,34.84,34.85,68856.0,31.5272,31.5272,31.473,31.482,68856.0
2020-10-12 14:40:00,34.85,34.89,34.83,34.88,80646.0,31.482,31.5182,31.464,31.5091,80646.0
2020-10-12 14:50:00,34.87,34.88,34.83,34.84,65526.0,31.5001,31.5091,31.464,31.473,65526.0
2020-10-12 15:00:00,34.85,34.85,34.81,34.82,73597.0,31.482,31.482,31.4459,31.4549,73597.0
2020-10-12 15:10:00,34.81,34.84,34.79,34.81,96946.0,31.4459,31.473,31.4278,31.4459,96946.0
2020-10-12 15:20:00,34.8,34.83,34.79,34.82,67705.0,31.4368,31.464,31.4278,31.4549,67705.0
2020-10-12 15:30:00,34.82,34.83,34.67,34.68,292360.0,31.4549,31.464,31.3194,31.3284,292360.0
2020-10-12 15:40:00,34.67,34.69,34.63,34.65,208712.0,31.3194,31.3375,31.2833,31.3013,208712.0
2020-10-12 15:50:00,34.65,34.67,34.53,34.62,740043.0,31.3013,31.3194,31.1929,31.2742,740043.0
2020-10-13 09:30:00,34.5,34.72,34.48,34.65,274331.0,31.1658,31.3646,31.1478,31.3013,274331.0
2020-10-13 09:40:00,34.65,34.8,34.62,34.72,175650.0,31.3013,31.4368,31.2742,31.3646,175650.0
2020-10-13 09:50:00,34.71,34.83,34.7,34.72,106256.0,31.3555,31.464,31.3465,31.3646,106256.0
2020-10-13 10:00:00,34.72,34.85,34.71,34.8,77985.0,31.3646,31.482,31.3555,31.4368,77985.0
2020-10-13 10:10:00,34.8,34.87,34.77,34.83,64843.0,31.4368,31.5001,31.4097,31.464,64843.0
2020-10-13 10:20:00,34.83,34.86,34.76,34.77,98345.0,31.464,31.4911,31.4007,31.4097,98345.0
2020-10-13 10:30:00,34.77,34.86,34.76,34.85,112376.0,31.4097,31.4911,31.4007,31.482,112376.0
2020-10-13 10:40:00,34.84,34.89,34.8,34.88,88684.0,31.473,31.5182,31.4368,31.5091,88684.0
2020-10-13 10:50:00,34.88,34.89,34.82,34.85,67697.0,31.5091,31.5182,31.4549,31.482,67697.0
2020-10-13 11:00:00,34.85,34.88,34.75,34.8,95170.0,31.482,31.5091,31.3917,31.4368,95170.0
2020-10-13 11:10:00,34.8,34.8,34.7,34.72,91437.0,31.4368,31.4368,31.3465,31.3646,91437.0
2020-10-13 11:20:00,34.73,34.74,34.68,34.73,90139.0,31.3736,31.3826,31.3284,31.3736,90139.0
2020-10-13 11:30:00,34.74,34.74,34.69,34.7,82269.0,31.3826,31.3826,31.3375,31.3465,82269.0
2020-10-13 11:40:00,34.69,34.73,34.61,34.62,98683.0,31.3375,31.3736,31.2652,31.2742,98683.0
2020-10-13 11:50:00,34.63,34.69,34.61,34.69,67938.0,31.2833,31.3375,31.2652,31.3375,67938.0
2020-10-13 12:00:00,34.69,34.7,34.62,34.64,64548.0,31.3375,31.3465,31.2742,31.2923,64548.0
2020-10-13 12:10:00,34.64,34.64,34.51,34.52,101703.0,31.2923,31.2923,31.1749,31.1839,101703.0
2020-10-13 12:20:00,34.52,34.56,34.5,34.54,61303.0,31.1839,31.22,31.1658,31.202,61303.0
2020-10-13 12:30:00,34.54,34.6,34.53,34.6,59329.0,31.202,31.2562,31.1929,31.2562,59329.0
2020-10-13 12:40:00,34.6,34.62,34.54,34.59,31633.0,31.2562,31.2742,31.202,31.2471,31633.0
2020-10-13 12:50:00,34.59,34.59,34.55,34.55,23695.0,31.2471,31.2471,31.211,31.211,23695.0
2020-10-13 13:00:00,34.56,34.59,34.54,34.58,38474.0,31.22,31.2471,31.202,31.2381,38474.0
2020-10-13 13:10:00,34.58,34.63,34.58,34.62,45088.0,31.2381,31.2833,31.2381,31.2742,45088.0
2020-10-13 13:20:00,34.62,34.64,34.6,34.64,42090.0,31.2742,31.2923,31.2562,31.2923,42090.0
2020-10-13 13:30:00,34.64,34.73,34.62,34.72,56168.0,31.2923,31.3736,31.2742,31.3646,56168.0
2020-10-13 13:40:00,34.72,34.73,34.68,34.72,75642.0,31.3646,31.3736,31.3284,31.3646,75642.0
2020-10-13 13:50:00,34.72,34.74,34.66,34.67,45271.0,31.3646,31.3826,31.3104,31.3194,45271.0
2020-10-13 14:00:00,34.66,34.72,34.64,34.72,42108.0,31.3104,31.3646,31.2923,31.3646,42108.0
2020-10-13 14:10:00,34.72,34.72,34.61,34.62,98574.0,31.3646,31.3646,31.2652,31.2742,98574.0
2020-10-13 14:20:00,34.61,34.66,34.6,34.62,59489.0,31.2652,31.3104,31.2562,31.2742,59489.0
2020-10-13 14:30:00,34.62,34.65,34.57,34.62,67183.0,31.2742,31.3013,31.2291,31.2742,67183.0
2020-10-13 14:40:00,34.62,34.64,34.58,34.59,28705.0,31.2742,31.2923,31.2381,31.2471,28705.0
2020-10-13 14:50:00,34.59,34.64,34.57,34.63,42143.0,31.2471,31.2923,31.2291,31.2833,42143.0
2020-10-13 15:00:00,34.63,34.64,34.6,34.6,37908.0,31.2833,31.2923,31.2562,31.2562,37908.0
2020-10-13 15:10:00,34.61,34.65,34.59,34.64,71316.0,31.2652,31.3013,31.2471,31.2923,71316.0
2020-10-13 15:20:00,34.64,34.74,34.62,34.7,88940.0,31.2923,31.3826,31.2742,31.3465,88940.0
2020-10-13 15:30:00,34.7,34.86,34.69,34.83,122779.0,31.3465,31.4911,31.3375,31.464,122779.0
2020-10-13 15:40:00,34.84,34.86,34.81,34.83,114504.0,31.473,31.4911,31.4459,31.464,114504.0
2020-10-13 15:50:00,34.83,34.86,34.74,34.79,633389.0,31.464,31.4911,31.3826,31.4278,633389.0
2020-10-14 09:30:00,34.42,34.65,34.11,34.13,501354.0,31.0936,31.3013,30.8135,30.8316,501354.0
2020-10-14 09:40:00,34.12,34.27,34.1,34.14,413735.0,30.8226,30.9581,30.8045,30.8406,413735.0
2020-10-14 09:50:00,34.14,34.2,34.03,34.16,276911.0,30.8406,30.8948,30.7413,30.8587,276911.0
2020-10-14 10:00:00,34.16,34.18,33.98,34.01,329074.0,30.8587,30.8768,30.6961,30.7232,329074.0
2020-10-14 10:10:00,34.01,34.09,33.98,34.07,288879.0,30.7232,30.7955,30.6961,30.7774,288879.0
2020-10-14 10:20:00,34.07,34.15,34.05,34.09,313062.0,30.7774,30.8497,30.7593,30.7955,313062.0
2020-10-14 10:30:00,34.1,34.13,33.98,34.05,741851.0,30.8045,30.8316,30.6961,30.7593,741851.0
2020-10-14 10:40:00,34.04,34.2,34.03,34.17,328128.0,30.7503,30.8948,30.7413,30.8677,328128.0
2020-10-14 10:50:00,34.17,34.17,34.04,34.08,335638.0,30.8677,30.8677,30.7503,30.7864,335638.0
2020-10-14 11:00:00,34.08,34.12,33.93,33.97,442317.0,30.7864,30.8226,30.6509,30.6871,442317.0
2020-10-14 11:10:00,33.98,33.99,33.73,33.8,243999.0,30.6961,30.7051,30.4703,30.5335,243999.0
2020-10-14 11:20:00,33.79,33.85,33.75,33.75,129070.0,30.5245,30.5787,30.4883,30.4883,129070.0
2020-10-14 11:30:00,33.75,33.78,33.71,33.75,131182.0,30.4883,30.5154,30.4522,30.4883,131182.0
2020-10-14 11:40:00,33.75,33.79,33.62,33.64,125370.0,30.4883,30.5245,30.3709,30.389,125370.0
2020-10-14 11:50:00,33.65,33.66,33.52,33.59,374338.0,30.398,30.407,30.2806,30.3438,374338.0
2020-10-14 12:00:00,33.59,33.6,33.47,33.53,438891.0,30.3438,30.3528,30.2354,30.2896,438891.0
2020-10-14 12:10:00,33.54,33.57,33.38,33.38,578730.0,30.2986,30.3257,30.1541,30.1541,578730.0
2020-10-14 12:20:00,33.39,33.44,33.37,33.41,274153.0,30.1631,30.2083,30.145,30.1812,274153.0
2020-10-14 12:30:00,33.41,33.41,33.28,33.3,305253.0,30.1812,30.1812,30.0637,30.0818,305253.0
2020-10-14 12:40:00,33.3,33.34,33.29,33.29,123976.0,30.0818,30.1179,30.0728,30.0728,123976.0
2020-10-14 12:50:00,33.29,33.31,33.21,33.22,138004.0,30.0728,30.0908,30.0005,30.0095,138004.0
2020-10-14 13:00:00,33.22,33.24,33.19,33.2,111200.0,30.0095,30.0276,29.9824,29.9915,111200.0
2020-10-14 13:10:00,33.2,33.24,33.16,33.17,103675.0,29.9915,30.0276,29.9553,29.9644,103675.0
2020-10-14 13:20:00,33.16,33.3,33.16,33.25,316785.0,29.9553,30.0818,29.9553,30.0366,316785.0
2020-10-14 13:30:00,33.25,33.29,33.22,33.23,196241.0,30.0366,30.0728,30.0095,30.0186,196241.0
2020-10-14 13:40:00,33.23,33.36,33.23,33.36,144563.0,30.0186,30.136,30.0186,30.136,144563.0
2020-10-14 13:50:00,33.36,33.45,33.35,33.44,122102.0,30.136,30.2173,30.127,30.2083,122102.0
2020-10-14 14:00:00,33.44,33.45,33.34,33.42,210370.0,30.2083,30.2173,30.1179,30.1902,210370.0
2020-10-14 14:10:00,33.41,33.44,33.39,33.41,68194.0,30.1812,30.2083,30.1631,30.1812,68194.0
2020-10-14 14:20:00,33.41,33.42,33.35,33.4,121219.0,30.1812,30.1902,30.127,30.1721,121219.0
2020-10-14 14:30:00,33.4,33.5,33.38,33.48,136192.0,30.1721,30.2625,30.1541,30.2444,136192.0
2020-10-14 14:40:00,33.49,33.61,33.48,33.58,148588.0,30.2535,30.3619,30.2444,30.3348,148588.0
2020-10-14 14:50:00,33.57,33.66,33.56,33.65,154330.0,30.3257,30.407,30.3167,30.398,154330.0
2020-10-14 15:00:00,33.65,33.68,33.62,33.66,94000.0,30.398,30.4251,30.3709,30.407,94000.0
2020-10-14 15:10:00,33.66,33.72,33.61,33.65,124712.0,30.407,30.4612,30.3619,30.398,124712.0
2020-10-14 15:20:00,33.65,33.69,33.62,33.69,109477.0,30.398,30.4341,30.3709,30.4341,109477.0
2020-10-14 15:30:00,33.68,33.81,33.65,33.79,305273.0,30.4251,30.5425,30.398,30.5245,305273.0
2020-10-14 15:40:00,33.8,33.88,33.79,33.85,339242.0,30.5335,30.6058,30.5245,30.5787,339242.0
2020-10-14 15:50:00,33.85,33.89,33.81,33.84,716425.0,30.5787,30.6148,30.5425,30.5696,716425.0
2020-10-15 09:30:00,33.66,33.96,33.64,33.95,238996.0,30.407,30.678,30.389,30.669,238996.0
2020-10-15 09:40:00,33.95,33.95,33.81,33.84,106468.0,30.669,30.669,30.5425,30.5696,106468.0
2020-10-15 09:50:00,33.84,33.92,33.79,33.92,72391.0,30.5696,30.6419,30.5245,30.6419,72391.0
2020-10-15 10:00:00,33.93,33.99,33.84,33.88,112195.0,30.6509,30.7051,30.5696,30.6058,112195.0
2020-10-15 10:10:00,33.88,33.93,33.85,33.91,74375.0,30.6058,30.6509,30.5787,30.6329,74375.0
2020-10-15 10:20:00,33.9,33.98,33.9,33.95,74531.0,30.6238,30.6961,30.6238,30.669,74531.0
2020-10-15 10:30:00,33.95,34.01,33.89,33.98,306009.0,30.669,30.7232,30.6148,30.6961,306009.0
2020-10-15 10:40:00,33.98,34.03,33.95,34.03,90397.0,30.6961,30.7413,30.669,30.7413,90397.0
2020-10-15 10:50:00,34.03,34.04,33.92,34.02,118665.0,30.7413,30.7503,30.6419,30.7322,118665.0
2020-10-15 11:00:00,34.02,34.07,33.97,34.05,193339.0,30.7322,30.7774,30.6871,30.7593,193339.0
2020-10-15 11:10:00,34.06,34.06,33.82,33.83,131340.0,30.7684,30.7684,30.5516,30.5606,131340.0
2020-10-15 11:20:00,33.83,33.84,33.76,33.78,92191.0,30.5606,30.5696,30.4974,30.5154,92191.0
2020-10-15 11:30:00,33.78,33.86,33.77,33.84,90513.0,30.5154,30.5877,30.5064,30.5696,90513.0
2020-10-15 11:40:00,33.83,33.87,33.8,33.82,87023.0,30.5606,30.5967,30.5335,30.5516,87023.0
2020-10-15 11:50:00,33.82,33.9,33.77,33.88,270597.0,30.5516,30.6238,30.5064,30.6058,270597.0
2020-10-15 12:00:00,33.87,33.93,33.85,33.92,48680.0,30.5967,30.6509,30.5787,30.6419,48680.0
2020-10-15 12:10:00,33.93,33.93,33.86,33.89,52870.0,30.6509,30.6509,30.5877,30.6148,52870.0
2020-10-15 12:20:00,33.89,33.92,33.87,33.91,38038.0,30.6148,30.6419,30.5967,30.6329,38038.0
2020-10-15 12:30:00,33.92,33.94,33.9,33.91,49144.0,30.6419,30.66,30.6238,30.6329,49144.0
2020-10-15 12:40:00,33.91,33.96,33.88,33.92,48248.0,30.6329,30.678,30.6058,30.6419,48248.0
2020-10-15 12:50:00,33.93,33.99,33.9,33.98,40318.0,30.6509,30.7051,30.6238,30.6961,40318.0
2020-10-15 13:00:00,33.98,33.99,33.91,33.95,76374.0,30.6961,30.7051,30.6329,30.669,76374.0
2020-10-15 13:10:00,33.95,34.01,33.94,34.0,75372.0,30.669,30.7232,30.66,30.7142,75372.0
2020-10-15 13:20:00,34.0,34.01,33.98,33.99,76496.0,30.7142,30.7232,30.6961,30.7051,76496.0
2020-10-15 13:30:00,34.0,34.01,33.91,33.91,82184.0,30.7142,30.7232,30.6329,30.6329,82184.0
2020-10-15 13:40:00,33.92,33.98,33.88,33.96,118823.0,30.6419,30.6961,30.6058,30.678,118823.0
2020-10-15 13:50:00,33.96,33.99,33.94,33.95,60513.0,30.678,30.7051,30.66,30.669,60513.0
2020-10-15 14:00:00,33.96,34.04,33.96,34.02,102069.0,30.678,30.7503,30.678,30.7322,102069.0
2020-10-15 14:10:00,34.01,34.03,33.97,34.0,45756.0,30.7232,30.7413,30.6871,30.7142,45756.0
2020-10-15 14:20:00,34.0,34.0,33.93,33.94,52169.0,30.7142,30.7142,30.6509,30.66,52169.0
2020-10-15 14:30:00,33.94,33.98,33.93,33.98,51268.0,30.66,30.6961,30.6509,30.6961,51268.0
2020-10-15 14:40:00,33.98,33.99,33.94,33.97,50619.0,30.6961,30.7051,30.66,30.6871,50619.0
2020-10-15 14:50:00,33.98,34.0,33.97,33.98,86724.0,30.6961,30.7142,30.6871,30.6961,86724.0
2020-10-15 15:00:00,33.98,34.02,33.97,33.98,100031.0,30.6961,30.7322,30.6871,30.6961,100031.0
2020-10-15 15:10:00,33.99,34.01,33.96,33.98,91219.0,30.7051,30.7232,30.678,30.6961,91219.0
2020-10-15 15:20:00,33.98,34.05,33.98,34.0,125924.0,30.6961,30.7593,30.6961,30.7142,125924.0
2020-10-15 15:30:00,34.0,34.04,33.99,34.0,213100.0,30.7142,30.7503,30.7051,30.7142,213100.0
2020-10-15 15:40:00,34.0,34.02,33.93,33.94,212840.0,30.7142,30.7322,30.6509,30.66,212840.0
2020-10-15 15:50:00,33.93,34.0,33.93,33.97,492961.0,30.6509,30.7142,30.6509,30.6871,492961.0
2020-10-16 09:30:00,34.09,34.33,34.05,34.23,532607.0,30.7955,31.0123,30.7593,30.9219,532607.0
2020-10-16 09:40:00,34.24,34.26,34.05,34.06,145210.0,30.931,30.949,30.7593,30.7684,145210.0
2020-10-16 09:50:00,34.07,34.13,33.95,33.98,118101.0,30.7774,30.8316,30.669,30.6961,118101.0
2020-10-16 10:00:00,33.98,34.08,33.95,34.05,69215.0,30.6961,30.7864,30.669,30.7593,69215.0
2020-10-16 10:10:00,34.05,34.05,34.01,34.03,42205.0,30.7593,30.7593,30.7232,30.7413,42205.0
2020-10-16 10:20:00,34.02,34.09,33.98,34.09,48229.0,30.7322,30.7955,30.6961,30.7955,48229.0
2020-10-16 10:30:00,34.09,34.09,33.96,34.0,131217.0,30.7955,30.7955,30.678,30.7142,131217.0
2020-10-16 10:40:00,33.99,34.16,33.95,34.15,259311.0,30.7051,30.8587,30.669,30.8497,259311.0
2020-10-16 10:50:00,34.14,34.22,34.14,34.2,73894.0,30.8406,30.9129,30.8406,30.8948,73894.0
2020-10-16 11:00:00,34.2,34.23,34.16,34.2,81408.0,30.8948,30.9219,30.8587,30.8948,81408.0
2020-10-16 11:10:00,34.2,34.25,34.16,34.25,76450.0,30.8948,30.94,30.8587,30.94,76450.0
2020-10-16 11:20:00,34.24,34.26,34.2,34.25,54545.0,30.931,30.949,30.8948,30.94,54545.0
2020-10-16 11:30:00,34.25,34.29,34.21,34.22,62399.0,30.94,30.9761,30.9039,30.9129,62399.0
2020-10-16 11:40:00,34.22,34.25,34.2,34.24,40775.0,30.9129,30.94,30.8948,30.931,40775.0
2020-10-16 11:50:00,34.25,34.26,34.19,34.2,35537.0,30.94,30.949,30.8858,30.8948,35537.0
2020-10-16 12:00:00,34.2,34.23,34.16,34.23,49842.0,30.8948,30.9219,30.8587,30.9219,49842.0
2020-10-16 12:10:00,34.22,34.29,34.19,34.27,45115.0,30.9129,30.9761,30.8858,30.9581,45115.0
2020-10-16 12:20:00,34.27,34.32,34.25,34.29,60462.0,30.9581,31.0032,30.94,30.9761,60462.0
2020-10-16 12:30:00,34.29,34.31,34.27,34.31,106126.0,30.9761,30.9942,30.9581,30.9942,106126.0
2020-10-16 12:40:00,34.31,34.33,34.17,34.2,194352.0,30.9942,31.0123,30.8677,30.8948,194352.0
2020-10-16 12:50:00,34.2,34.2,34.14,34.18,48310.0,30.8948,30.8948,30.8406,30.8768,48310.0
2020-10-16 13:00:00,34.18,34.19,34.14,34.15,22587.0,30.8768,30.8858,30.8406,30.8497,22587.0
2020-10-16 13:10:00,34.14,34.17,34.11,34.16,73536.0,30.8406,30.8677,30.8135,30.8587,73536.0
2020-10-16 13:20:00,34.16,34.21,34.14,34.2,38361.0,30.8587,30.9039,30.8406,30.8948,38361.0
2020-10-16 13:30:00,34.2,34.21,34.16,34.17,32551.0,30.8948,30.9039,30.8587,30.8677,32551.0
2020-10-16 13:40:00,34.17,34.17,34.13,34.13,26713.0,30.8677,30.8677,30.8316,30.8316,26713.0
2020-10-16 13:50:00,34.14,34.18,34.13,34.16,31079.0,30.8406,30.8768,30.8316,30.8587,31079.0
2020-10-16 14:00:00,34.16,34.21,34.16,34.19,57339.0,30.8587,30.9039,30.8587,30.8858,57339.0
2020-10-16 14:10:00,34.18,34.22,34.17,34.18,38826.0,30.8768,30.9129,30.8677,30.8768,38826.0
2020-10-16 14:20:00,34.18,34.21,34.17,34.2,30006.0,30.8768,30.9039,30.8677,30.8948,30006.0
2020-10-16 14:30:00,34.2,34.23,34.2,34.21,41395.0,30.8948,30.9219,30.8948,30.9039,41395.0
2020-10-16 14:40:00,34.22,34.22,34.17,34.2,40477.0,30.9129,30.9129,30.8677,30.8948,40477.0
2020-10-16 14:50:00,34.2,34.22,34.18,34.19,39964.0,30.8948,30.9129,30.8768,30.8858,39964.0
2020-10-16 15:00:00,34.2,34.2,34.14,34.15,67253.0,30.8948,30.8948,30.8406,30.8497,67253.0
2020-10-16 15:10:00,34.14,34.15,34.1,34.11,52238.0,30.8406,30.8497,30.8045,30.8135,52238.0
2020-10-16 15:20:00,34.11,34.12,34.08,34.09,76203.0,30.8135,30.8226,30.7864,30.7955,76203.0
2020-10-16 15:30:00,34.09,34.2,34.08,34.2,134492.0,30.7955,30.8948,30.7864,30.8948,134492.0
2020-10-16 15:40:00,34.2,34.22,34.14,34.15,272611.0,30.8948,30.9129,30.8406,30.8497,272611.0
2020-10-16 15:50:00,34.15,34.17,34.07,34.08,431409.0,30.8497,30.8677,30.7774,30.7864,431409.0
2020-10-19 09:30:00,34.07,34.35,34.07,34.31,162943.0,30.7774,31.0303,30.7774,30.9942,162943.0
2020-10-19 09:40:00,34.3,34.33,34.18,34.26,86950.0,30.9852,31.0123,30.8768,30.949,86950.0
2020-10-19 09:50:00,34.26,34.27,34.19,34.23,123492.0,30.949,30.9581,30.8858,30.9219,123492.0
2020-10-19 10:00:00,34.23,34.24,34.09,34.13,103269.0,30.9219,30.931,30.7955,30.8316,103269.0
2020-10-19 10:10:00,34.12,34.24,34.07,34.23,53946.0,30.8226,30.931,30.7774,30.9219,53946.0
2020-10-19 10:20:00,34.23,34.25,34.08,34.13,153743.0,30.9219,30.94,30.7864,30.8316,153743.0
2020-10-19 10:30:00,34.13,34.16,34.04,34.05,82298.0,30.8316,30.8587,30.7503,30.7593,82298.0
2020-10-19 10:40:00,34.05,34.13,34.05,34.07,60842.0,30.7593,30.8316,30.7593,30.7774,60842.0
2020-10-19 10:50:00,34.08,34.1,33.99,33.99,62142.0,30.7864,30.8045,30.7051,30.7051,62142.0
2020-10-19 11:00:00,34.0,34.02,33.96,33.98,99187.0,30.7142,30.7322,30.678,30.6961,99187.0
2020-10-19 11:10:00,33.98,33.99,33.84,33.88,101764.0,30.6961,30.7051,30.5696,30.6058,101764.0
2020-10-19 11:20:00,33.88,33.88,33.77,33.8,142298.0,30.6058,30.6058,30.5064,30.5335,142298.0
2020-10-19 11:30:00,33.81,33.87,33.76,33.86,132289.0,30.5425,30.5967,30.4974,30.5877,132289.0
2020-10-19 11:40:00,33.86,33.96,33.85,33.95,170918.0,30.5877,30.678,30.5787,30.669,170918.0
2020-10-19 11:50:00,33.95,34.04,33.94,34.04,71878.0,30.669,30.7503,30.66,30.7503,71878.0
2020-10-19 12:00:00,34.04,34.08,34.0,34.04,78142.0,30.7503,30.7864,30.7142,30.7503,78142.0
2020-10-19 12:10:00,34.04,34.07,34.02,34.03,62311.0,30.7503,30.7774,30.7322,30.7413,62311.0
2020-10-19 12:20:00,34.03,34.08,33.99,34.01,183396.0,30.7413,30.7864,30.7051,30.7232,183396.0
2020-10-19 12:30:00,34.01,34.1,34.0,34.1,67457.0,30.7232,30.8045,30.7142,30.8045,67457.0
2020-10-19 12:40:00,34.1,34.1,34.01,34.09,262060.0,30.8045,30.8045,30.7232,30.7955,262060.0
2020-10-19 12:50:00,34.09,34.13,34.07,34.11,113655.0,30.7955,30.8316,30.7774,30.8135,113655.0
2020-10-19 13:00:00,34.11,34.16,34.07,34.07,99510.0,30.8135,30.8587,30.7774,30.7774,99510.0
2020-10-19 13:10:00,34.08,34.12,34.07,34.09,42159.0,30.7864,30.8226,30.7774,30.7955,42159.0
2020-10-19 13:20:00,34.09,34.14,34.08,34.13,72495.0,30.7955,30.8406,30.7864,30.8316,72495.0
2020-10-19 13:30:00,34.13,34.13,34.06,34.06,75728.0,30.8316,30.8316,30.7684,30.7684,75728.0
2020-10-19 13:40:00,34.06,34.08,33.99,34.02,49497.0,30.7684,30.7864,30.7051,30.7322,49497.0
2020-10-19 13:50:00,34.02,34.05,33.99,34.03,68561.0,30.7322,30.7593,30.7051,30.7413,68561.0
2020-10-19 14:00:00,34.04,34.05,34.0,34.03,73980.0,30.7503,30.7593,30.7142,30.7413,73980.0
2020-10-19 14:10:00,34.03,34.1,34.01,34.09,55908.0,30.7413,30.8045,30.7232,30.7955,55908.0
2020-10-19 14:20:00,34.09,34.13,34.08,34.08,73032.0,30.7955,30.8316,30.7864,30.7864,73032.0
2020-10-19 14:30:00,34.09,34.1,34.01,34.03,163179.0,30.7955,30.8045,30.7232,30.7413,163179.0
2020-10-19 14:40:00,34.03,34.04,33.85,33.85,88623.0,30.7413,30.7503,30.5787,30.5787,88623.0
2020-10-19 14:50:00,33.85,33.86,33.78,33.79,66096.0,30.5787,30.5877,30.5154,30.5245,66096.0
2020-10-19 15:00:00,33.78,33.8,33.71,33.79,128050.0,30.5154,30.5335,30.4522,30.5245,128050.0
2020-10-19 15:10:00,33.8,33.9,33.77,33.85,301338.0,30.5335,30.6238,30.5064,30.5787,301338.0
2020-10-19 15:20:00,33.84,33.89,33.83,33.89,243778.0,30.5696,30.6148,30.5606,30.6148,243778.0
2020-10-19 15:30:00,33.89,33.99,33.88,33.98,222300.0,30.6148,30.7051,30.6058,30.6961,222300.0
2020-10-19 15:40:00,33.97,33.98,33.87,33.9,229331.0,30.6871,30.6961,30.5967,30.6238,229331.0
2020-10-19 15:50:00,33.9,33.9,33.8,33.89,555242.0,30.6238,30.6238,30.5335,30.6148,555242.0
2020-10-20 09:30:00,34.04,34.04,33.86,33.89,230065.0,30.7503,30.7503,30.5877,30.6148,230065.0
2020-10-20 09:40:00,33.89,33.89,33.8,33.82,225174.0,30.6148,30.6148,30.5335,30.5516,225174.0
2020-10-20 09:50:00,33.81,33.82,33.67,33.79,165405.0,30.5425,30.5516,30.4161,30.5245,165405.0
2020-10-20 10:00:00,33.79,33.81,33.71,33.76,123680.0,30.5245,30.5425,30.4522,30.4974,123680.0
2020-10-20 10:10:00,33.76,33.79,33.56,33.59,292143.0,30.4974,30.5245,30.3167,30.3438,292143.0
2020-10-20 10:20:00,33.59,33.68,33.57,33.64,89359.0,30.3438,30.4251,30.3257,30.389,89359.0
2020-10-20 10:30:00,33.64,33.73,33.61,33.64,340504.0,30.389,30.4703,30.3619,30.389,340504.0
2020-10-20 10:40:00,33.63,33.69,33.59,33.69,163414.0,30.3799,30.4341,30.3438,30.4341,163414.0
2020-10-20 10:50:00,33.68,33.77,33.66,33.66,153532.0,30.4251,30.5064,30.407,30.407,153532.0
2020-10-20 11:00:00,33.67,33.75,33.65,33.73,121511.0,30.4161,30.4883,30.398,30.4703,121511.0
2020-10-20 11:10:00,33.73,33.79,33.72,33.79,68032.0,30.4703,30.5245,30.4612,30.5245,68032.0
2020-10-20 11:20:00,33.78,33.83,33.77,33.8,61715.0,30.5154,30.5606,30.5064,30.5335,61715.0
2020-10-20 11:30:00,33.8,33.81,33.72,33.73,85190.0,30.5335,30.5425,30.4612,30.4703,85190.0
2020-10-20 11:40:00,33.73,33.76,33.7,33.75,98695.0,30.4703,30.4974,30.4432,30.4883,98695.0
2020-10-20 11:50:00,33.75,33.76,33.69,33.7,59008.0,30.4883,30.4974,30.4341,30.4432,59008.0
2020-10-20 12:00:00,33.69,33.71,33.65,33.66,95662.0,30.4341,30.4522,30.398,30.407,95662.0
2020-10-20 12:10:00,33.66,33.68,33.63,33.68,70847.0,30.407,30.4251,30.3799,30.4251,70847.0
2020-10-20 12:20:00,33.68,33.69,33.66,33.66,51442.0,30.4251,30.4341,30.407,30.407,51442.0
2020-10-20 12:30:00,33.67,33.78,33.66,33.72,77779.0,30.4161,30.5154,30.407,30.4612,77779.0
2020-10-20 12:40:00,33.72,33.73,33.66,33.66,48616.0,30.4612,30.4703,30.407,30.407,48616.0
2020-10-20 12:50:00,33.66,33.67,33.62,33.63,67545.0,30.407,30.4161,30.3709,30.3799,67545.0
2020-10-20 13:00:00,33.63,33.63,33.56,33.57,86063.0,30.3799,30.3799,30.3167,30.3257,86063.0
2020-10-20 13:10:00,33.57,33.61,33.52,33.58,155649.0,30.3257,30.3619,30.2806,30.3348,155649.0
2020-10-20 13:20:00,33.59,33.72,33.59,33.7,68877.0,30.3438,30.4612,30.3438,30.4432,68877.0
2020-10-20 13:30:00,33.7,33.75,33.69,33.7,50088.0,30.4432,30.4883,30.4341,30.4432,50088.0
2020-10-20 13:40:00,33.7,33.73,33.7,33.71,50555.0,30.4432,30.4703,30.4432,30.4522,50555.0
2020-10-20 13:50:00,33.71,33.72,33.66,33.68,66238.0,30.4522,30.4612,30.407,30.4251,66238.0
2020-10-20 14:00:00,33.69,33.69,33.62,33.66,60703.0,30.4341,30.4341,30.3709,30.407,60703.0
2020-10-20 14:10:00,33.66,33.69,33.65,33.66,168322.0,30.407,30.4341,30.398,30.407,168322.0
2020-10-20 14:20:00,33.66,33.67,33.57,33.59,117643.0,30.407,30.4161,30.3257,30.3438,117643.0
2020-10-20 14:30:00,33.59,33.61,33.53,33.55,99554.0,30.3438,30.3619,30.2896,30.3077,99554.0
2020-10-20 14:40:00,33.55,33.58,33.46,33.47,145062.0,30.3077,30.3348,30.2264,30.2354,145062.0
2020-10-20 14:50:00,33.46,33.5,33.45,33.48,77212.0,30.2264,30.2625,30.2173,30.2444,77212.0
2020-10-20 15:00:00,33.48,33.5,33.39,33.4,133051.0,30.2444,30.2625,30.1631,30.1721,133051.0
2020-10-20 15:10:00,33.4,33.4,33.29,33.38,278679.0,30.1721,30.1721,30.0728,30.1541,278679.0
2020-10-20 15:20:00,33.37,33.5,33.35,33.48,142839.0,30.145,30.2625,30.127,30.2444,142839.0
2020-10-20 15:30:00,33.48,33.5,33.36,33.4,209590.0,30.2444,30.2625,30.136,30.1721,209590.0
2020-10-20 15:40:00,33.4,33.45,33.34,33.36,380820.0,30.1721,30.2173,30.1179,30.136,380820.0
2020-10-20 15:50:00,33.35,33.38,33.29,33.34,649163.0,30.127,30.1541,30.0728,30.1179,649163.0
2020-10-21 09:30:00,33.33,33.44,33.25,33.32,182258.0,30.1089,30.2083,30.0366,30.0999,182258.0
2020-10-21 09:40:00,33.31,33.56,33.31,33.5,106276.0,30.0908,30.3167,30.0908,30.2625,106276.0
2020-10-21 09:50:00,33.49,33.51,33.44,33.48,80768.0,30.2535,30.2715,30.2083,30.2444,80768.0
2020-10-21 10:00:00,33.47,33.47,33.39,33.39,66344.0,30.2354,30.2354,30.1631,30.1631,66344.0
2020-10-21 10:10:00,33.39,33.44,33.38,33.39,76192.0,30.1631,30.2083,30.1541,30.1631,76192.0
2020-10-21 10:20:00,33.39,33.41,33.35,33.39,48580.0,30.1631,30.1812,30.127,30.1631,48580.0
2020-10-21 10:30:00,33.39,33.46,33.35,33.46,54123.0,30.1631,30.2264,30.127,30.2264,54123.0
2020-10-21 10:40:00,33.47,33.5,33.45,33.46,46673.0,30.2354,30.2625,30.2173,30.2264,46673.0
2020-10-21 10:50:00,33.45,33.46,33.36,33.37,68324.0,30.2173,30.2264,30.136,30.145,68324.0
2020-10-21 11:00:00,33.38,33.42,33.33,33.42,90868.0,30.1541,30.1902,30.1089,30.1902,90868.0
2020-10-21 11:10:00,33.41,33.48,33.36,33.46,70549.0,30.1812,30.2444,30.136,30.2264,70549.0
2020-10-21 11:20:00,33.47,33.48,33.41,33.47,56505.0,30.2354,30.2444,30.1812,30.2354,56505.0
2020-10-21 11:30:00,33.47,33.54,33.42,33.45,125492.0,30.2354,30.2986,30.1902,30.2173,125492.0
2020-10-21 11:40:00,33.45,33.48,33.42,33.44,50171.0,30.2173,30.2444,30.1902,30.2083,50171.0
2020-10-21 11:50:00,33.45,33.45,33.36,33.38,55217.0,30.2173,30.2173,30.136,30.1541,55217.0
2020-10-21 12:00:00,33.38,33.4,33.32,33.4,39068.0,30.1541,30.1721,30.0999,30.1721,39068.0
2020-10-21 12:10:00,33.4,33.44,33.36,33.42,70894.0,30.1721,30.2083,30.136,30.1902,70894.0
2020-10-21 12:20:00,33.41,33.52,33.39,33.4,75381.0,30.1812,30.2806,30.1631,30.1721,75381.0
2020-10-21 12:30:00,33.4,33.42,33.36,33.38,58426.0,30.1721,30.1902,30.136,30.1541,58426.0
2020-10-21 12:40:00,33.38,33.42,33.35,33.36,56218.0,30.1541,30.1902,30.127,30.136,56218.0
2020-10-21 12:50:00,33.36,33.4,33.34,33.39,52312.0,30.136,30.1721,30.1179,30.1631,52312.0
2020-10-21 13:00:00,33.39,33.42,33.38,33.4,43155.0,30.1631,30.1902,30.1541,30.1721,43155.0
2020-10-21 13:10:00,33.4,33.42,33.39,33.41,44340.0,30.1721,30.1902,30.1631,30.1812,44340.0
2020-10-21 13:20:00,33.41,33.46,33.38,33.45,52996.0,30.1812,30.2264,30.1541,30.2173,52996.0
2020-10-21 13:30:00,33.45,33.49,33.43,33.45,62953.0,30.2173,30.2535,30.1992,30.2173,62953.0
2020-10-21 13:40:00,33.46,33.51,33.46,33.5,101164.0,30.2264,30.2715,30.2264,30.2625,101164.0
2020-10-21 13:50:00,33.5,33.53,33.48,33.5,79962.0,30.2625,30.2896,30.2444,30.2625,79962.0
2020-10-21 14:00:00,33.5,33.53,33.49,33.52,52545.0,30.2625,30.2896,30.2535,30.2806,52545.0
2020-10-21 14:10:00,33.52,33.57,33.51,33.56,64900.0,30.2806,30.3257,30.2715,30.3167,64900.0
2020-10-21 14:20:00,33.55,33.6,33.53,33.58,58562.0,30.3077,30.3528,30.2896,30.3348,58562.0
2020-10-21 14:30:00,33.58,33.6,33.56,33.58,62900.0,30.3348,30.3528,30.3167,30.3348,62900.0
2020-10-21 14:40:00,33.58,33.6,33.54,33.55,64497.0,30.3348,30.3528,30.2986,30.3077,64497.0
2020-10-21 14:50:00,33.55,33.57,33.54,33.55,50846.0,30.3077,30.3257,30.2986,30.3077,50846.0
2020-10-21 15:00:00,33.55,33.58,33.49,33.5,136996.0,30.3077,30.3348,30.2535,30.2625,136996.0
2020-10-21 15:10:00,33.5,33.52,33.47,33.49,93346.0,30.2625,30.2806,30.2354,30.2535,93346.0
2020-10-21 15:20:00,33.5,33.52,33.47,33.5,112879.0,30.2625,30.2806,30.2354,30.2625,112879.0
2020-10-21 15:30:00,33.51,33.53,33.41,33.43,263045.0,30.2715,30.2896,30.1812,30.1992,263045.0
2020-10-21 15:40:00,33.42,33.43,33.34,33.37,175403.0,30.1902,30.1992,30.1179,30.145,175403.0
2020-10-21 15:50:00,33.37,33.4,33.27,33.33,559925.0,30.145,30.1721,30.0547,30.1089,559925.0
2020-10-22 09:30:00,33.05,33.19,32.62,32.68,355118.0,29.856,29.9824,29.4675,29.5217,355118.0
2020-10-22 09:40:00,32.67,32.8,32.61,32.77,238509.0,29.5127,29.6301,29.4585,29.603,238509.0
2020-10-22 09:50:00,32.76,32.83,32.71,32.77,167308.0,29.594,29.6572,29.5488,29.603,167308.0
2020-10-22 10:00:00,32.77,32.8,32.67,32.68,127919.0,29.603,29.6301,29.5127,29.5217,127919.0
2020-10-22 10:10:00,32.68,32.73,32.54,32.57,478695.0,29.5217,29.5669,29.3953,29.4224,478695.0
2020-10-22 10:20:00,32.56,32.63,32.42,32.43,216987.0,29.4133,29.4766,29.2869,29.2959,216987.0
2020-10-22 10:30:00,32.42,32.48,32.35,32.43,242337.0,29.2869,29.3411,29.2236,29.2959,242337.0
2020-10-22 10:40:00,32.43,32.44,32.23,32.3,585028.0,29.2959,29.3049,29.1152,29.1785,585028.0
2020-10-22 10:50:00,32.3,32.36,32.23,32.3,458988.0,29.1785,29.2327,29.1152,29.1785,458988.0
2020-10-22 11:00:00,32.32,32.32,32.15,32.16,345919.0,29.1965,29.1965,29.043,29.052,345919.0
2020-10-22 11:10:00,32.16,32.22,32.13,32.19,268547.0,29.052,29.1062,29.0249,29.0791,268547.0
2020-10-22 11:20:00,32.19,32.21,32.15,32.2,137198.0,29.0791,29.0972,29.043,29.0881,137198.0
2020-10-22 11:30:00,32.21,32.21,32.15,32.16,142364.0,29.0972,29.0972,29.043,29.052,142364.0
2020-10-22 11:40:00,32.16,32.2,32.15,32.17,107013.0,29.052,29.0881,29.043,29.061,107013.0
2020-10-22 11:50:00,32.16,32.21,32.07,32.2,211131.0,29.052,29.0972,28.9707,29.0881,211131.0
2020-10-22 12:00:00,32.21,32.42,32.2,32.41,353759.0,29.0972,29.2869,29.0881,29.2778,353759.0
2020-10-22 12:10:00,32.41,32.54,32.4,32.54,207938.0,29.2778,29.3953,29.2688,29.3953,207938.0
2020-10-22 12:20:00,32.54,32.6,32.51,32.52,132057.0,29.3953,29.4495,29.3682,29.3772,132057.0
2020-10-22 12:30:00,32.53,32.55,32.45,32.47,52387.0,29.3862,29.4043,29.314,29.332,52387.0
2020-10-22 12:40:00,32.47,32.57,32.45,32.56,70419.0,29.332,29.4224,29.314,29.4133,70419.0
2020-10-22 12:50:00,32.55,32.6,32.54,32.55,57644.0,29.4043,29.4495,29.3953,29.4043,57644.0
2020-10-22 13:00:00,32.56,32.61,32.53,32.58,93051.0,29.4133,29.4585,29.3862,29.4314,93051.0
2020-10-22 13:10:00,32.58,32.59,32.51,32.52,111731.0,29.4314,29.4404,29.3682,29.3772,111731.0
2020-10-22 13:20:00,32.53,32.58,32.51,32.58,56919.0,29.3862,29.4314,29.3682,29.4314,56919.0
2020-10-22 13:30:00,32.58,32.64,32.5,32.51,128765.0,29.4314,29.4856,29.3591,29.3682,128765.0
2020-10-22 13:40:00,32.52,32.6,32.51,32.59,85822.0,29.3772,29.4495,29.3682,29.4404,85822.0
2020-10-22 13:50:00,32.6,32.61,32.56,32.61,63669.0,29.4495,29.4585,29.4133,29.4585,63669.0
2020-10-22 14:00:00,32.61,32.67,32.55,32.56,111952.0,29.4585,29.5127,29.4043,29.4133,111952.0
2020-10-22 14:10:00,32.56,32.58,32.54,32.54,108072.0,29.4133,29.4314,29.3953,29.3953,108072.0
2020-10-22 14:20:00,32.55,32.59,32.49,32.5,165584.0,29.4043,29.4404,29.3501,29.3591,165584.0
2020-10-22 14:30:00,32.5,32.57,32.47,32.54,98799.0,29.3591,29.4224,29.332,29.3953,98799.0
2020-10-22 14:40:00,32.55,32.57,32.53,32.54,81600.0,29.4043,29.4224,29.3862,29.3953,81600.0
2020-10-22 14:50:00,32.54,32.62,32.53,32.59,199521.0,29.3953,29.4675,29.3862,29.4404,199521.0
2020-10-22 15:00:00,32.6,32.63,32.49,32.54,204764.0,29.4495,29.4766,29.3501,29.3953,204764.0
2020-10-22 15:10:00,32.54,32.54,32.49,32.53,138303.0,29.3953,29.3953,29.3501,29.3862,138303.0
2020-10-22 15:20:00,32.52,32.53,32.45,32.46,138072.0,29.3772,29.3862,29.314,29.323,138072.0
2020-10-22 15:30:00,32.47,32.61,32.45,32.6,280144.0,29.332,29.4585,29.314,29.4495,280144.0
2020-10-22 15:40:00,32.6,32.63,32.58,32.59,226046.0,29.4495,29.4766,29.4314,29.4404,226046.0
2020-10-22 15:50:00,32.59,32.66,32.57,32.64,614435.0,29.4404,29.5037,29.4224,29.4856,614435.0
2020-10-23 09:30:00,32.32,32.73,32.31,32.71,316767.0,29.1965,29.5669,29.1875,29.5488,316767.0
2020-10-23 09:40:00,32.72,32.74,32.62,32.63,186141.0,29.5579,29.5759,29.4675,29.4766,186141.0
2020-10-23 09:50:00,32.63,32.66,32.53,32.59,143689.0,29.4766,29.5037,29.3862,29.4404,143689.0
2020-10-23 10:00:00,32.59,32.63,32.38,32.42,232331.0,29.4404,29.4766,29.2507,29.2869,232331.0
2020-10-23 10:10:00,32.43,32.54,32.4,32.51,189557.0,29.2959,29.3953,29.2688,29.3682,189557.0
2020-10-23 10:20:00,32.51,32.54,32.41,32.45,283268.0,29.3682,29.3953,29.2778,29.314,283268.0
2020-10-23 10:30:00,32.45,32.57,32.43,32.57,101219.0,29.314,29.4224,29.2959,29.4224,101219.0
2020-10-23 10:40:00,32.56,32.57,32.51,32.54,93934.0,29.4133,29.4224,29.3682,29.3953,93934.0
2020-10-23 10:50:00,32.54,32.65,32.5,32.62,179117.0,29.3953,29.4946,29.3591,29.4675,179117.0
2020-10-23 11:00:00,32.62,32.64,32.5,32.54,87488.0,29.4675,29.4856,29.3591,29.3953,87488.0
2020-10-23 11:10:00,32.54,32.57,32.51,32.55,84553.0,29.3953,29.4224,29.3682,29.4043,84553.0
2020-10-23 11:20:00,32.54,32.55,32.48,32.53,80947.0,29.3953,29.4043,29.3411,29.3862,80947.0
2020-10-23 11:30:00,32.53,32.56,32.5,32.55,137800.0,29.3862,29.4133,29.3591,29.4043,137800.0
2020-10-23 11:40:00,32.55,32.61,32.51,32.51,52748.0,29.4043,29.4585,29.3682,29.3682,52748.0
2020-10-23 11:50:00,32.51,32.55,32.48,32.54,83273.0,29.3682,29.4043,29.3411,29.3953,83273.0
2020-10-23 12:00:00,32.54,32.6,32.53,32.58,40566.0,29.3953,29.4495,29.3862,29.4314,40566.0
2020-10-23 12:10:00,32.58,32.59,32.5,32.51,93526.0,29.4314,29.4404,29.3591,29.3682,93526.0
2020-10-23 12:20:00,32.5,32.51,32.45,32.48,85207.0,29.3591,29.3682,29.314,29.3411,85207.0
2020-10-23 12:30:00,32.47,32.51,32.42,32.49,191127.0,29.332,29.3682,29.2869,29.3501,191127.0
2020-10-23 12:40:00,32.5,32.51,32.43,32.47,94420.0,29.3591,29.3682,29.2959,29.332,94420.0
2020-10-23 12:50:00,32.47,32.52,32.46,32.52,61885.0,29.332,29.3772,29.323,29.3772,61885.0
2020-10-23 13:00:00,32.52,32.62,32.51,32.62,54518.0,29.3772,29.4675,29.3682,29.4675,54518.0
2020-10-23 13:10:00,32.61,32.61,32.56,32.58,78393.0,29.4585,29.4585,29.4133,29.4314,78393.0
2020-10-23 13:20:00,32.58,32.6,32.56,32.56,83536.0,29.4314,29.4495,29.4133,29.4133,83536.0
2020-10-23 13:30:00,32.57,32.62,32.56,32.61,62996.0,29.4224,29.4675,29.4133,29.4585,62996.0
2020-10-23 13:40:00,32.61,32.62,32.58,32.62,40193.0,29.4585,29.4675,29.4314,29.4675,40193.0
2020-10-23 13:50:00,32.62,32.62,32.56,32.58,52712.0,29.4675,29.4675,29.4133,29.4314,52712.0
2020-10-23 14:00:00,32.57,32.62,32.54,32.62,73233.0,29.4224,29.4675,29.3953,29.4675,73233.0
2020-10-23 14:10:00,32.62,32.66,32.6,32.63,160524.0,29.4675,29.5037,29.4495,29.4766,160524.0
2020-10-23 14:20:00,32.63,32.69,32.62,32.68,79082.0,29.4766,29.5308,29.4675,29.5217,79082.0
2020-10-23 14:30:00,32.68,32.68,32.63,32.64,66458.0,29.5217,29.5217,29.4766,29.4856,66458.0
2020-10-23 14:40:00,32.64,32.66,32.61,32.65,53166.0,29.4856,29.5037,29.4585,29.4946,53166.0
2020-10-23 14:50:00,32.65,32.7,32.64,32.69,73242.0,29.4946,29.5398,29.4856,29.5308,73242.0
2020-10-23 15:00:00,32.69,32.73,32.67,32.72,97955.0,29.5308,29.5669,29.5127,29.5579,97955.0
2020-10-23 15:10:00,32.73,32.81,32.71,32.76,149665.0,29.5669,29.6392,29.5488,29.594,149665.0
2020-10-23 15:20:00,32.77,32.78,32.73,32.77,85472.0,29.603,29.6121,29.5669,29.603,85472.0
2020-10-23 15:30:00,32.77,32.78,32.74,32.77,192078.0,29.603,29.6121,29.5759,29.603,192078.0
2020-10-23 15:40:00,32.77,32.83,32.75,32.77,243294.0,29.603,29.6572,29.585,29.603,243294.0
2020-10-23 15:50:00,32.77,32.78,32.71,32.76,344452.0,29.603,29.6121,29.5488,29.594,344452.0
2020-10-26 09:30:00,32.7,32.95,32.67,32.86,411240.0,29.5398,29.7656,29.5127,29.6843,411240.0
2020-10-26 09:40:00,32.87,32.94,32.82,32.94,181699.0,29.6934,29.7566,29.6482,29.7566,181699.0
2020-10-26 09:50:00,32.94,33.12,32.92,33.05,287107.0,29.7566,29.9192,29.7385,29.856,287107.0
2020-10-26 10:00:00,33.04,33.05,32.89,32.99,142818.0,29.8469,29.856,29.7114,29.8018,142818.0
2020-10-26 10:10:00,32.99,33.06,32.97,33.02,123157.0,29.8018,29.865,29.7837,29.8289,123157.0
2020-10-26 10:20:00,33.03,33.07,32.98,33.07,114210.0,29.8379,29.874,29.7927,29.874,114210.0
2020-10-26 10:30:00,33.06,33.06,32.93,33.0,130600.0,29.865,29.865,29.7476,29.8108,130600.0
2020-10-26 10:40:00,32.99,32.99,32.84,32.88,130649.0,29.8018,29.8018,29.6663,29.7024,130649.0
2020-10-26 10:50:00,32.9,32.92,32.85,32.91,100151.0,29.7205,29.7385,29.6753,29.7295,100151.0
2020-10-26 11:00:00,32.91,32.96,32.89,32.93,184860.0,29.7295,29.7747,29.7114,29.7476,184860.0
2020-10-26 11:10:00,32.93,33.02,32.92,32.93,182359.0,29.7476,29.8289,29.7385,29.7476,182359.0
2020-10-26 11:20:00,32.93,33.01,32.9,33.0,137266.0,29.7476,29.8198,29.7205,29.8108,137266.0
2020-10-26 11:30:00,33.0,33.01,32.96,33.0,175434.0,29.8108,29.8198,29.7747,29.8108,175434.0
2020-10-26 11:40:00,32.99,33.02,32.95,32.97,218464.0,29.8018,29.8289,29.7656,29.7837,218464.0
2020-10-26 11:50:00,32.96,32.97,32.86,32.86,121684.0,29.7747,29.7837,29.6843,29.6843,121684.0
2020-10-26 12:00:00,32.86,32.89,32.78,32.82,127115.0,29.6843,29.7114,29.6121,29.6482,127115.0
2020-10-26 12:10:00,32.8,32.82,32.72,32.73,118017.0,29.6301,29.6482,29.5579,29.5669,118017.0
2020-10-26 12:20:00,32.73,32.78,32.69,32.77,112937.0,29.5669,29.6121,29.5308,29.603,112937.0
2020-10-26 12:30:00,32.77,32.77,32.68,32.75,65330.0,29.603,29.603,29.5217,29.585,65330.0
2020-10-26 12:40:00,32.74,32.81,32.71,32.74,93617.0,29.5759,29.6392,29.5488,29.5759,93617.0
2020-10-26 12:50:00,32.75,32.85,32.73,32.82,73783.0,29.585,29.6753,29.5669,29.6482,73783.0
2020-10-26 13:00:00,32.81,32.88,32.77,32.87,104948.0,29.6392,29.7024,29.603,29.6934,104948.0
2020-10-26 13:10:00,32.88,32.9,32.81,32.84,64892.0,29.7024,29.7205,29.6392,29.6663,64892.0
2020-10-26 13:20:00,32.84,32.9,32.82,32.83,77712.0,29.6663,29.7205,29.6482,29.6572,77712.0
2020-10-26 13:30:00,32.82,32.83,32.74,32.83,85568.0,29.6482,29.6572,29.5759,29.6572,85568.0
2020-10-26 13:40:00,32.83,32.93,32.81,32.93,112084.0,29.6572,29.7476,29.6392,29.7476,112084.0
2020-10-26 13:50:00,32.92,33.01,32.89,33.0,155096.0,29.7385,29.8198,29.7114,29.8108,155096.0
2020-10-26 14:00:00,33.0,33.01,32.97,33.01,193565.0,29.8108,29.8198,29.7837,29.8198,193565.0
2020-10-26 14:10:00,33.01,33.14,32.99,33.12,339546.0,29.8198,29.9373,29.8018,29.9192,339546.0
2020-10-26 14:20:00,33.12,33.13,33.01,33.02,102639.0,29.9192,29.9282,29.8198,29.8289,102639.0
2020-10-26 14:30:00,33.02,33.09,33.01,33.04,203438.0,29.8289,29.8921,29.8198,29.8469,203438.0
2020-10-26 14:40:00,33.04,33.1,33.0,33.01,93676.0,29.8469,29.9011,29.8108,29.8198,93676.0
2020-10-26 14:50:00,33.01,33.07,33.0,33.04,88930.0,29.8198,29.874,29.8108,29.8469,88930.0
2020-10-26 15:00:00,33.04,33.07,32.97,32.98,99864.0,29.8469,29.874,29.7837,29.7927,99864.0
2020-10-26 15:10:00,32.98,33.06,32.97,33.04,122594.0,29.7927,29.865,29.7837,29.8469,122594.0
2020-10-26 15:20:00,33.04,33.11,33.02,33.11,208750.0,29.8469,29.9102,29.8289,29.9102,208750.0
2020-10-26 15:30:00,33.11,33.14,33.06,33.09,161986.0,29.9102,29.9373,29.865,29.8921,161986.0
2020-10-26 15:40:00,33.08,33.1,32.95,33.0,246310.0,29.8831,29.9011,29.7656,29.8108,246310.0
2020-10-26 15:50:00,32.98,33.16,32.96,33.16,646032.0,29.7927,29.9553,29.7747,29.9553,646032.0
2020-10-27 09:30:00,32.66,33.11,32.5,32.86,421678.0,29.5037,29.9102,29.3591,29.6843,421678.0
2020-10-27 09:40:00,32.86,32.87,32.52,32.61,418914.0,29.6843,29.6934,29.3772,29.4585,418914.0
2020-10-27 09:50:00,32.61,32.64,32.52,32.55,251289.0,29.4585,29.4856,29.3772,29.4043,251289.0
2020-10-27 10:00:00,32.57,32.57,32.41,32.48,402158.0,29.4224,29.4224,29.2778,29.3411,402158.0
2020-10-27 10:10:00,32.48,32.58,32.46,32.49,230849.0,29.3411,29.4314,29.323,29.3501,230849.0
2020-10-27 10:20:00,32.5,32.65,32.42,32.64,393392.0,29.3591,29.4946,29.2869,29.4856,393392.0
2020-10-27 10:30:00,32.64,32.75,32.54,32.7,479438.0,29.4856,29.585,29.3953,29.5398,479438.0
2020-10-27 10:40:00,32.7,32.82,32.67,32.79,241443.0,29.5398,29.6482,29.5127,29.6211,241443.0
2020-10-27 10:50:00,32.79,32.81,32.72,32.76,128343.0,29.6211,29.6392,29.5579,29.594,128343.0
2020-10-27 11:00:00,32.76,32.79,32.69,32.78,160379.0,29.594,29.6211,29.5308,29.6121,160379.0
2020-10-27 11:10:00,32.79,32.86,32.77,32.83,88517.0,29.6211,29.6843,29.603,29.6572,88517.0
2020-10-27 11:20:00,32.84,32.86,32.8,32.83,110185.0,29.6663,29.6843,29.6301,29.6572,110185.0
2020-10-27 11:30:00,32.83,32.83,32.73,32.79,77412.0,29.6572,29.6572,29.5669,29.6211,77412.0
2020-10-27 11:40:00,32.79,32.86,32.78,32.84,111149.0,29.6211,29.6843,29.6121,29.6663,111149.0
2020-10-27 11:50:00,32.84,32.87,32.82,32.85,88887.0,29.6663,29.6934,29.6482,29.6753,88887.0
2020-10-27 12:00:00,32.85,32.86,32.8,32.83,68122.0,29.6753,29.6843,29.6301,29.6572,68122.0
2020-10-27 12:10:00,32.83,32.86,32.81,32.84,64041.0,29.6572,29.6843,29.6392,29.6663,64041.0
2020-10-27 12:20:00,32.84,32.91,32.84,32.89,92153.0,29.6663,29.7295,29.6663,29.7114,92153.0
2020-10-27 12:30:00,32.89,32.91,32.84,32.91,72521.0,29.7114,29.7295,29.6663,29.7295,72521.0
2020-10-27 12:40:00,32.9,32.94,32.84,32.88,75454.0,29.7205,29.7566,29.6663,29.7024,75454.0
2020-10-27 12:50:00,32.88,32.9,32.85,32.9,66249.0,29.7024,29.7205,29.6753,29.7205,66249.0
2020-10-27 13:00:00,32.9,32.9,32.85,32.86,93352.0,29.7205,29.7205,29.6753,29.6843,93352.0
2020-10-27 13:10:00,32.86,32.88,32.83,32.84,64141.0,29.6843,29.7024,29.6572,29.6663,64141.0
2020-10-27 13:20:00,32.84,32.88,32.82,32.85,108783.0,29.6663,29.7024,29.6482,29.6753,108783.0
2020-10-27 13:30:00,32.86,32.92,32.84,32.86,89026.0,29.6843,29.7385,29.6663,29.6843,89026.0
2020-10-27 13:40:00,32.85,32.85,32.78,32.82,139306.0,29.6753,29.6753,29.6121,29.6482,139306.0
2020-10-27 13:50:00,32.82,32.82,32.78,32.78,56592.0,29.6482,29.6482,29.6121,29.6121,56592.0
2020-10-27 14:00:00,32.77,32.8,32.75,32.79,96088.0,29.603,29.6301,29.585,29.6211,96088.0
2020-10-27 14:10:00,32.78,32.81,32.74,32.76,83015.0,29.6121,29.6392,29.5759,29.594,83015.0
2020-10-27 14:20:00,32.76,32.81,32.75,32.77,80671.0,29.594,29.6392,29.585,29.603,80671.0
2020-10-27 14:30:00,32.78,32.78,32.74,32.77,81422.0,29.6121,29.6121,29.5759,29.603,81422.0
2020-10-27 14:40:00,32.77,32.78,32.69,32.71,128903.0,29.603,29.6121,29.5308,29.5488,128903.0
2020-10-27 14:50:00,32.72,32.72,32.58,32.61,160629.0,29.5579,29.5579,29.4314,29.4585,160629.0
2020-10-27 15:00:00,32.61,32.62,32.49,32.5,199941.0,29.4585,29.4675,29.3501,29.3591,199941.0
2020-10-27 15:10:00,32.5,32.55,32.46,32.54,201647.0,29.3591,29.4043,29.323,29.3953,201647.0
2020-10-27 15:20:00,32.55,32.55,32.49,32.52,145581.0,29.4043,29.4043,29.3501,29.3772,145581.0
2020-10-27 15:30:00,32.52,32.52,32.47,32.47,249764.0,29.3772,29.3772,29.332,29.332,249764.0
2020-10-27 15:40:00,32.48,32.48,32.36,32.36,357063.0,29.3411,29.3411,29.2327,29.2327,357063.0
2020-10-27 15:50:00,32.36,32.39,32.28,32.34,705680.0,29.2327,29.2598,29.1604,29.2146,705680.0
2020-10-28 09:30:00,32.2,32.47,32.17,32.3,336514.0,29.0881,29.332,29.061,29.1785,336514.0
2020-10-28 09:40:00,32.29,32.39,32.2,32.26,383312.0,29.1694,29.2598,29.0881,29.1423,383312.0
2020-10-28 09:50:00,32.26,32.58,32.25,32.58,226502.0,29.1423,29.4314,29.1333,29.4314,226502.0
2020-10-28 10:00:00,32.57,32.6,32.37,32.43,219481.0,29.4224,29.4495,29.2417,29.2959,219481.0
2020-10-28 10:10:00,32.43,32.43,32.18,32.18,138489.0,29.2959,29.2959,29.0701,29.0701,138489.0
2020-10-28 10:20:00,32.18,32.24,32.12,32.16,138913.0,29.0701,29.1243,29.0159,29.052,138913.0
2020-10-28 10:30:00,32.16,32.26,32.05,32.06,164241.0,29.052,29.1423,28.9526,28.9616,164241.0
2020-10-28 10:40:00,32.06,32.14,32.03,32.05,151386.0,28.9616,29.0339,28.9345,28.9526,151386.0
2020-10-28 10:50:00,32.05,32.15,32.05,32.14,216427.0,28.9526,29.043,28.9526,29.0339,216427.0
2020-10-28 11:00:00,32.14,32.25,32.13,32.2,614304.0,29.0339,29.1333,29.0249,29.0881,614304.0
2020-10-28 11:10:00,32.2,32.39,32.14,32.38,127429.0,29.0881,29.2598,29.0339,29.2507,127429.0
2020-10-28 11:20:00,32.38,32.43,32.35,32.43,237718.0,29.2507,29.2959,29.2236,29.2959,237718.0
2020-10-28 11:30:00,32.42,32.5,32.38,32.43,390454.0,29.2869,29.3591,29.2507,29.2959,390454.0
2020-10-28 11:40:00,32.43,32.52,32.4,32.48,110910.0,29.2959,29.3772,29.2688,29.3411,110910.0
2020-10-28 11:50:00,32.47,32.54,32.45,32.53,109762.0,29.332,29.3953,29.314,29.3862,109762.0
2020-10-28 12:00:00,32.54,32.58,32.5,32.55,105597.0,29.3953,29.4314,29.3591,29.4043,105597.0
2020-10-28 12:10:00,32.55,32.58,32.52,32.57,155946.0,29.4043,29.4314,29.3772,29.4224,155946.0
2020-10-28 12:20:00,32.58,32.59,32.47,32.49,153466.0,29.4314,29.4404,29.332,29.3501,153466.0
2020-10-28 12:30:00,32.49,32.49,32.4,32.4,171439.0,29.3501,29.3501,29.2688,29.2688,171439.0
2020-10-28 12:40:00,32.4,32.48,32.4,32.45,115739.0,29.2688,29.3411,29.2688,29.314,115739.0
2020-10-28 12:50:00,32.44,32.52,32.42,32.51,82558.0,29.3049,29.3772,29.2869,29.3682,82558.0
2020-10-28 13:00:00,32.5,32.51,32.42,32.43,83697.0,29.3591,29.3682,29.2869,29.2959,83697.0
2020-10-28 13:10:00,32.43,32.48,32.37,32.47,176976.0,29.2959,29.3411,29.2417,29.332,176976.0
2020-10-28 13:20:00,32.48,32.52,32.41,32.46,137497.0,29.3411,29.3772,29.2778,29.323,137497.0
2020-10-28 13:30:00,32.45,32.48,32.42,32.46,92597.0,29.314,29.3411,29.2869,29.323,92597.0
2020-10-28 13:40:00,32.47,32.49,32.43,32.47,67669.0,29.332,29.3501,29.2959,29.332,67669.0
2020-10-28 13:50:00,32.47,32.52,32.46,32.5,62438.0,29.332,29.3772,29.323,29.3591,62438.0
2020-10-28 14:00:00,32.5,32.52,32.46,32.48,79328.0,29.3591,29.3772,29.323,29.3411,79328.0
2020-10-28 14:10:00,32.48,32.48,32.42,32.46,65407.0,29.3411,29.3411,29.2869,29.323,65407.0
2020-10-28 14:20:00,32.47,32.6,32.46,32.57,102966.0,29.332,29.4495,29.323,29.4224,102966.0
2020-10-28 14:30:00,32.57,32.66,32.56,32.61,176873.0,29.4224,29.5037,29.4133,29.4585,176873.0
2020-10-28 14:40:00,32.61,32.74,32.59,32.73,266144.0,29.4585,29.5759,29.4404,29.5669,266144.0
2020-10-28 14:50:00,32.74,32.75,32.58,32.59,461845.0,29.5759,29.585,29.4314,29.4404,461845.0
2020-10-28 15:00:00,32.58,32.59,32.35,32.38,413063.0,29.4314,29.4404,29.2236,29.2507,413063.0
2020-10-28 15:10:00,32.39,32.42,32.36,32.37,282918.0,29.2598,29.2869,29.2327,29.2417,282918.0
2020-10-28 15:20:00,32.38,32.45,32.34,32.39,690573.0,29.2507,29.314,29.2146,29.2598,690573.0
2020-10-28 15:30:00,32.39,32.54,32.38,32.41,484137.0,29.2598,29.3953,29.2507,29.2778,484137.0
2020-10-28 15:40:00,32.41,32.41,32.25,32.36,551192.0,29.2778,29.2778,29.1333,29.2327,551192.0
2020-10-28 15:50:00,32.35,32.36,32.12,32.15,1128350.0,29.2236,29.2327,29.0159,29.043,1128350.0
2020-10-29 09:30:00,32.07,32.14,31.86,31.86,358715.0,28.9707,29.0339,28.781,28.781,358715.0
2020-10-29 09:40:00,31.87,31.87,31.62,31.77,217859.0,28.79,28.79,28.5642,28.6997,217859.0
2020-10-29 09:50:00,31.77,31.97,31.75,31.94,147613.0,28.6997,28.8803,28.6816,28.8532,147613.0
2020-10-29 10:00:00,31.94,31.98,31.82,31.83,143553.0,28.8532,28.8894,28.7448,28.7539,143553.0
2020-10-29 10:10:00,31.83,31.95,31.79,31.92,126419.0,28.7539,28.8623,28.7177,28.8352,126419.0
2020-10-29 10:20:00,31.92,31.98,31.89,31.93,74246.0,28.8352,28.8894,28.8081,28.8442,74246.0
2020-10-29 10:30:00,31.93,31.95,31.83,31.88,162230.0,28.8442,28.8623,28.7539,28.799,162230.0
2020-10-29 10:40:00,31.88,31.91,31.83,31.85,95117.0,28.799,28.8261,28.7539,28.7719,95117.0
2020-10-29 10:50:00,31.86,31.91,31.83,31.86,117949.0,28.781,28.8261,28.7539,28.781,117949.0
2020-10-29 11:00:00,31.87,31.9,31.76,31.89,338610.0,28.79,28.8171,28.6906,28.8081,338610.0
2020-10-29 11:10:00,31.9,32.15,31.88,32.12,263007.0,28.8171,29.043,28.799,29.0159,263007.0
2020-10-29 11:20:00,32.11,32.24,32.08,32.15,156225.0,29.0068,29.1243,28.9797,29.043,156225.0
2020-10-29 11:30:00,32.15,32.21,32.12,32.21,115956.0,29.043,29.0972,29.0159,29.0972,115956.0
2020-10-29 11:40:00,32.2,32.21,32.07,32.11,70804.0,29.0881,29.0972,28.9707,29.0068,70804.0
2020-10-29 11:50:00,32.1,32.14,32.06,32.1,80016.0,28.9978,29.0339,28.9616,28.9978,80016.0
2020-10-29 12:00:00,32.11,32.11,32.06,32.06,86282.0,29.0068,29.0068,28.9616,28.9616,86282.0
2020-10-29 12:10:00,32.06,32.19,32.06,32.19,89882.0,28.9616,29.0791,28.9616,29.0791,89882.0
2020-10-29 12:20:00,32.18,32.18,32.09,32.1,73356.0,29.0701,29.0701,28.9888,28.9978,73356.0
2020-10-29 12:30:00,32.11,32.17,32.07,32.12,81782.0,29.0068,29.061,28.9707,29.0159,81782.0
2020-10-29 12:40:00,32.13,32.15,32.11,32.14,67241.0,29.0249,29.043,29.0068,29.0339,67241.0
2020-10-29 12:50:00,32.14,32.17,32.11,32.13,44061.0,29.0339,29.061,29.0068,29.0249,44061.0
2020-10-29 13:00:00,32.13,32.15,32.04,32.06,64328.0,29.0249,29.043,28.9436,28.9616,64328.0
2020-10-29 13:10:00,32.07,32.08,32.01,32.03,56937.0,28.9707,28.9797,28.9165,28.9345,56937.0
2020-10-29 13:20:00,32.03,32.13,32.02,32.13,48145.0,28.9345,29.0249,28.9255,29.0249,48145.0
2020-10-29 13:30:00,32.13,32.19,32.12,32.19,111624.0,29.0249,29.0791,29.0159,29.0791,111624.0
2020-10-29 13:40:00,32.19,32.28,32.16,32.27,92765.0,29.0791,29.1604,29.052,29.1514,92765.0
2020-10-29 13:50:00,32.28,32.32,32.23,32.24,127923.0,29.1604,29.1965,29.1152,29.1243,127923.0
2020-10-29 14:00:00,32.25,32.39,32.24,32.37,90281.0,29.1333,29.2598,29.1243,29.2417,90281.0
2020-10-29 14:10:00,32.37,32.46,32.35,32.45,85868.0,29.2417,29.323,29.2236,29.314,85868.0
2020-10-29 14:20:00,32.45,32.47,32.42,32.43,79078.0,29.314,29.332,29.2869,29.2959,79078.0
2020-10-29 14:30:00,32.44,32.48,32.4,32.43,65397.0,29.3049,29.3411,29.2688,29.2959,65397.0
2020-10-29 14:40:00,32.43,32.5,32.42,32.48,90318.0,29.2959,29.3591,29.2869,29.3411,90318.0
2020-10-29 14:50:00,32.48,32.55,32.46,32.52,123133.0,29.3411,29.4043,29.323,29.3772,123133.0
2020-10-29 15:00:00,32.52,32.55,32.47,32.5,114187.0,29.3772,29.4043,29.332,29.3591,114187.0
2020-10-29 15:10:00,32.5,32.53,32.47,32.51,141350.0,29.3591,29.3862,29.332,29.3682,141350.0
2020-10-29 15:20:00,32.5,32.53,32.43,32.5,224618.0,29.3591,29.3862,29.2959,29.3591,224618.0
2020-10-29 15:30:00,32.5,32.57,32.47,32.55,307793.0,29.3591,29.4224,29.332,29.4043,307793.0
2020-10-29 15:40:00,32.56,32.6,32.42,32.45,294235.0,29.4133,29.4495,29.2869,29.314,294235.0
2020-10-29 15:50:00,32.44,32.47,32.26,32.26,732569.0,29.3049,29.332,29.1423,29.1423,732569.0
2020-10-30 09:30:00,32.14,32.53,32.12,32.53,353472.0,29.0339,29.3862,29.0159,29.3862,353472.0
2020-10-30 09:40:00,32.51,32.52,32.27,32.29,99245.0,29.3682,29.3772,29.1514,29.1694,99245.0
2020-10-30 09:50:00,32.29,32.49,32.28,32.44,145902.0,29.1694,29.3501,29.1604,29.3049,145902.0
2020-10-30 10:00:00,32.43,32.5,32.39,32.39,106949.0,29.2959,29.3591,29.2598,29.2598,106949.0
2020-10-30 10:10:00,32.39,32.46,32.36,32.39,108477.0,29.2598,29.323,29.2327,29.2598,108477.0
2020-10-30 10:20:00,32.38,32.39,32.2,32.22,116524.0,29.2507,29.2598,29.0881,29.1062,116524.0
2020-10-30 10:30:00,32.22,32.25,32.11,32.23,114913.0,29.1062,29.1333,29.0068,29.1152,114913.0
2020-10-30 10:40:00,32.23,32.24,32.13,32.14,120254.0,29.1152,29.1243,29.0249,29.0339,120254.0
2020-10-30 10:50:00,32.13,32.27,32.11,32.12,94791.0,29.0249,29.1514,29.0068,29.0159,94791.0
2020-10-30 11:00:00,32.11,32.25,32.1,32.12,107766.0,29.0068,29.1333,28.9978,29.0159,107766.0
2020-10-30 11:10:00,32.12,32.26,32.09,32.14,230890.0,29.0159,29.1423,28.9888,29.0339,230890.0
2020-10-30 11:20:00,32.14,32.17,32.06,32.13,92108.0,29.0339,29.061,28.9616,29.0249,92108.0
2020-10-30 11:30:00,32.13,32.2,32.12,32.16,100442.0,29.0249,29.0881,29.0159,29.052,100442.0
2020-10-30 11:40:00,32.16,32.22,32.14,32.19,95031.0,29.052,29.1062,29.0339,29.0791,95031.0
2020-10-30 11:50:00,32.2,32.22,32.08,32.15,66701.0,29.0881,29.1062,28.9797,29.043,66701.0
2020-10-30 12:00:00,32.15,32.25,32.1,32.23,108804.0,29.043,29.1333,28.9978,29.1152,108804.0
2020-10-30 12:10:00,32.22,32.3,32.2,32.3,69192.0,29.1062,29.1785,29.0881,29.1785,69192.0
2020-10-30 12:20:00,32.29,32.38,32.27,32.36,106080.0,29.1694,29.2507,29.1514,29.2327,106080.0
2020-10-30 12:30:00,32.35,32.37,32.18,32.19,109486.0,29.2236,29.2417,29.0701,29.0791,109486.0
2020-10-30 12:40:00,32.19,32.24,32.16,32.2,85204.0,29.0791,29.1243,29.052,29.0881,85204.0
2020-10-30 12:50:00,32.2,32.23,32.19,32.21,57499.0,29.0881,29.1152,29.0791,29.0972,57499.0
2020-10-30 13:00:00,32.2,32.21,32.11,32.12,55388.0,29.0881,29.0972,29.0068,29.0159,55388.0
2020-10-30 13:10:00,32.12,32.13,32.08,32.09,78004.0,29.0159,29.0249,28.9797,28.9888,78004.0
2020-10-30 13:20:00,32.09,32.25,32.07,32.25,90842.0,28.9888,29.1333,28.9707,29.1333,90842.0
2020-10-30 13:30:00,32.25,32.28,32.18,32.23,115415.0,29.1333,29.1604,29.0701,29.1152,115415.0
2020-10-30 13:40:00,32.22,32.29,32.2,32.23,74722.0,29.1062,29.1694,29.0881,29.1152,74722.0
2020-10-30 13:50:00,32.23,32.25,32.2,32.22,65202.0,29.1152,29.1333,29.0881,29.1062,65202.0
2020-10-30 14:00:00,32.22,32.26,32.18,32.25,162485.0,29.1062,29.1423,29.0701,29.1333,162485.0
2020-10-30 14:10:00,32.24,32.25,32.2,32.23,128909.0,29.1243,29.1333,29.0881,29.1152,128909.0
2020-10-30 14:20:00,32.23,32.25,32.13,32.15,211357.0,29.1152,29.1333,29.0249,29.043,211357.0
2020-10-30 14:30:00,32.15,32.17,32.06,32.15,207513.0,29.043,29.061,28.9616,29.043,207513.0
2020-10-30 14:40:00,32.14,32.24,32.1,32.22,111329.0,29.0339,29.1243,28.9978,29.1062,111329.0
2020-10-30 14:50:00,32.22,32.26,32.19,32.21,158886.0,29.1062,29.1423,29.0791,29.0972,158886.0
2020-10-30 15:00:00,32.21,32.27,32.15,32.19,241788.0,29.0972,29.1514,29.043,29.0791,241788.0
2020-10-30 15:10:00,32.19,32.25,32.18,32.21,161639.0,29.0791,29.1333,29.0701,29.0972,161639.0
2020-10-30 15:20:00,32.21,32.29,32.19,32.22,157936.0,29.0972,29.1694,29.0791,29.1062,157936.0
2020-10-30 15:30:00,32.22,32.22,32.1,32.15,209837.0,29.1062,29.1062,28.9978,29.043,209837.0
2020-10-30 15:40:00,32.15,32.24,32.12,32.15,328241.0,29.043,29.1243,29.0159,29.043,328241.0
2020-10-30 15:50:00,32.15,32.21,32.07,32.2,829012.0,29.043,29.0972,28.9707,29.0881,829012.0
2020-11-02 09:30:00,32.49,32.53,32.22,32.26,311006.0,29.3501,29.3862,29.1062,29.1423,311006.0
2020-11-02 09:40:00,32.26,32.34,32.21,32.23,252146.0,29.1423,29.2146,29.0972,29.1152,252146.0
2020-11-02 09:50:00,32.23,32.34,32.21,32.25,151044.0,29.1152,29.2146,29.0972,29.1333,151044.0
2020-11-02 10:00:00,32.25,32.34,32.17,32.17,137898.0,29.1333,29.2146,29.061,29.061,137898.0
2020-11-02 10:10:00,32.16,32.24,32.06,32.11,214478.0,29.052,29.1243,28.9616,29.0068,214478.0
2020-11-02 10:20:00,32.11,32.12,32.04,32.09,140111.0,29.0068,29.0159,28.9436,28.9888,140111.0
2020-11-02 10:30:00,32.09,32.15,32.05,32.07,181069.0,28.9888,29.043,28.9526,28.9707,181069.0
2020-11-02 10:40:00,32.07,32.11,32.02,32.04,89543.0,28.9707,29.0068,28.9255,28.9436,89543.0
2020-11-02 10:50:00,32.04,32.07,31.9,31.94,170629.0,28.9436,28.9707,28.8171,28.8532,170629.0
2020-11-02 11:00:00,31.94,32.01,31.9,31.96,163846.0,28.8532,28.9165,28.8171,28.8713,163846.0
2020-11-02 11:10:00,31.96,32.0,31.9,32.0,178223.0,28.8713,28.9074,28.8171,28.9074,178223.0
2020-11-02 11:20:00,31.99,32.21,31.98,32.18,179602.0,28.8984,29.0972,28.8894,29.0701,179602.0
2020-11-02 11:30:00,32.18,32.25,32.14,32.23,105747.0,29.0701,29.1333,29.0339,29.1152,105747.0
2020-11-02 11:40:00,32.24,32.28,32.2,32.22,89894.0,29.1243,29.1604,29.0881,29.1062,89894.0
2020-11-02 11:50:00,32.21,32.22,32.15,32.16,58223.0,29.0972,29.1062,29.043,29.052,58223.0
2020-11-02 12:00:00,32.16,32.2,32.13,32.16,95572.0,29.052,29.0881,29.0249,29.052,95572.0
2020-11-02 12:10:00,32.15,32.2,32.1,32.18,112759.0,29.043,29.0881,28.9978,29.0701,112759.0
2020-11-02 12:20:00,32.19,32.22,32.18,32.2,75970.0,29.0791,29.1062,29.0701,29.0881,75970.0
2020-11-02 12:30:00,32.2,32.23,32.19,32.2,110993.0,29.0881,29.1152,29.0791,29.0881,110993.0
2020-11-02 12:40:00,32.2,32.21,32.1,32.1,89412.0,29.0881,29.0972,28.9978,28.9978,89412.0
2020-11-02 12:50:00,32.11,32.15,32.06,32.09,44602.0,29.0068,29.043,28.9616,28.9888,44602.0
2020-11-02 13:00:00,32.09,32.1,32.04,32.07,71011.0,28.9888,28.9978,28.9436,28.9707,71011.0
2020-11-02 13:10:00,32.07,32.1,31.97,31.98,94069.0,28.9707,28.9978,28.8803,28.8894,94069.0
2020-11-02 13:20:00,31.99,32.01,31.91,31.93,94755.0,28.8984,28.9165,28.8261,28.8442,94755.0
2020-11-02 13:30:00,31.93,31.93,31.86,31.89,90180.0,28.8442,28.8442,28.781,28.8081,90180.0
2020-11-02 13:40:00,31.89,31.94,31.87,31.93,108352.0,28.8081,28.8532,28.79,28.8442,108352.0
2020-11-02 13:50:00,31.93,31.93,31.79,31.79,126418.0,28.8442,28.8442,28.7177,28.7177,126418.0
2020-11-02 14:00:00,31.8,31.84,31.76,31.82,148568.0,28.7268,28.7629,28.6906,28.7448,148568.0
2020-11-02 14:10:00,31.82,31.86,31.79,31.8,63419.0,28.7448,28.781,28.7177,28.7268,63419.0
2020-11-02 14:20:00,31.8,31.88,31.74,31.88,180663.0,28.7268,28.799,28.6726,28.799,180663.0
2020-11-02 14:30:00,31.87,31.91,31.86,31.91,126691.0,28.79,28.8261,28.781,28.8261,126691.0
2020-11-02 14:40:00,31.91,32.04,31.9,32.02,144078.0,28.8261,28.9436,28.8171,28.9255,144078.0
2020-11-02 14:50:00,32.02,32.03,31.95,32.0,102491.0,28.9255,28.9345,28.8623,28.9074,102491.0
2020-11-02 15:00:00,31.99,32.05,31.97,31.97,109842.0,28.8984,28.9526,28.8803,28.8803,109842.0
2020-11-02 15:10:00,31.98,32.07,31.97,32.05,115244.0,28.8894,28.9707,28.8803,28.9526,115244.0
2020-11-02 15:20:00,32.05,32.08,32.02,32.06,133825.0,28.9526,28.9797,28.9255,28.9616,133825.0
2020-11-02 15:30:00,32.07,32.1,32.01,32.02,179084.0,28.9707,28.9978,28.9165,28.9255,179084.0
2020-11-02 15:40:00,32.03,32.04,31.95,32.02,211241.0,28.9345,28.9436,28.8623,28.9255,211241.0
2020-11-02 15:50:00,32.02,32.06,31.95,32.06,635271.0,28.9255,28.9616,28.8623,28.9616,635271.0
2020-11-03 09:30:00,32.08,32.49,32.08,32.44,315956.0,28.9797,29.3501,28.9797,29.3049,315956.0
2020-11-03 09:40:00,32.45,32.46,32.38,32.38,112972.0,29.314,29.323,29.2507,29.2507,112972.0
2020-11-03 09:50:00,32.38,32.45,32.34,32.44,140770.0,29.2507,29.314,29.2146,29.3049,140770.0
2020-11-03 10:00:00,32.45,32.59,32.44,32.55,189638.0,29.314,29.4404,29.3049,29.4043,189638.0
2020-11-03 10:10:00,32.55,32.68,32.52,32.68,173485.0,29.4043,29.5217,29.3772,29.5217,173485.0
2020-11-03 10:20:00,32.69,32.72,32.62,32.66,166656.0,29.5308,29.5579,29.4675,29.5037,166656.0
2020-11-03 10:30:00,32.66,32.71,32.64,32.65,266754.0,29.5037,29.5488,29.4856,29.4946,266754.0
2020-11-03 10:40:00,32.65,32.69,32.55,32.66,291336.0,29.4946,29.5308,29.4043,29.5037,291336.0
2020-11-03 10:50:00,32.67,32.68,32.52,32.58,86310.0,29.5127,29.5217,29.3772,29.4314,86310.0
2020-11-03 11:00:00,32.59,32.59,32.49,32.49,73952.0,29.4404,29.4404,29.3501,29.3501,73952.0
2020-11-03 11:10:00,32.48,32.55,32.48,32.55,69730.0,29.3411,29.4043,29.3411,29.4043,69730.0
2020-11-03 11:20:00,32.55,32.67,32.54,32.61,158029.0,29.4043,29.5127,29.3953,29.4585,158029.0
2020-11-03 11:30:00,32.61,32.68,32.61,32.66,84353.0,29.4585,29.5217,29.4585,29.5037,84353.0
2020-11-03 11:40:00,32.65,32.66,32.56,32.57,80627.0,29.4946,29.5037,29.4133,29.4224,80627.0
2020-11-03 11:50:00,32.58,32.59,32.48,32.48,59725.0,29.4314,29.4404,29.3411,29.3411,59725.0
2020-11-03 12:00:00,32.48,32.5,32.44,32.5,89903.0,29.3411,29.3591,29.3049,29.3591,89903.0
2020-11-03 12:10:00,32.5,32.53,32.47,32.47,46202.0,29.3591,29.3862,29.332,29.332,46202.0
2020-11-03 12:20:00,32.48,32.52,32.45,32.52,55166.0,29.3411,29.3772,29.314,29.3772,55166.0
2020-11-03 12:30:00,32.52,32.59,32.5,32.57,61072.0,29.3772,29.4404,29.3591,29.4224,61072.0
2020-11-03 12:40:00,32.58,32.58,32.53,32.55,44873.0,29.4314,29.4314,29.3862,29.4043,44873.0
2020-11-03 12:50:00,32.55,32.55,32.51,32.52,51462.0,29.4043,29.4043,29.3682,29.3772,51462.0
2020-11-03 13:00:00,32.52,32.63,32.51,32.63,47849.0,29.3772,29.4766,29.3682,29.4766,47849.0
2020-11-03 13:10:00,32.63,32.64,32.58,32.6,54113.0,29.4766,29.4856,29.4314,29.4495,54113.0
2020-11-03 13:20:00,32.61,32.63,32.6,32.63,59152.0,29.4585,29.4766,29.4495,29.4766,59152.0
2020-11-03 13:30:00,32.63,32.64,32.58,32.62,172300.0,29.4766,29.4856,29.4314,29.4675,172300.0
2020-11-03 13:40:00,32.61,32.61,32.55,32.55,51645.0,29.4585,29.4585,29.4043,29.4043,51645.0
2020-11-03 13:50:00,32.56,32.56,32.5,32.5,46800.0,29.4133,29.4133,29.3591,29.3591,46800.0
2020-11-03 14:00:00,32.51,32.54,32.44,32.45,75327.0,29.3682,29.3953,29.3049,29.314,75327.0
2020-11-03 14:10:00,32.45,32.51,32.43,32.48,74048.0,29.314,29.3682,29.2959,29.3411,74048.0
2020-11-03 14:20:00,32.48,32.54,32.46,32.54,49932.0,29.3411,29.3953,29.323,29.3953,49932.0
2020-11-03 14:30:00,32.54,32.59,32.53,32.59,59130.0,29.3953,29.4404,29.3862,29.4404,59130.0
2020-11-03 14:40:00,32.59,32.6,32.55,32.59,55665.0,29.4404,29.4495,29.4043,29.4404,55665.0
2020-11-03 14:50:00,32.59,32.6,32.56,32.59,50272.0,29.4404,29.4495,29.4133,29.4404,50272.0
2020-11-03 15:00:00,32.59,32.6,32.51,32.51,79610.0,29.4404,29.4495,29.3682,29.3682,79610.0
2020-11-03 15:10:00,32.51,32.54,32.5,32.52,75773.0,29.3682,29.3953,29.3591,29.3772,75773.0
2020-11-03 15:20:00,32.53,32.57,32.47,32.57,129152.0,29.3862,29.4224,29.332,29.4224,129152.0
2020-11-03 15:30:00,32.57,32.72,32.55,32.69,130425.0,29.4224,29.5579,29.4043,29.5308,130425.0
2020-11-03 15:40:00,32.69,32.77,32.68,32.76,188270.0,29.5308,29.603,29.5217,29.594,188270.0
2020-11-03 15:50:00,32.75,32.84,32.72,32.73,509500.0,29.585,29.6663,29.5579,29.5669,509500.0
2020-11-04 09:30:00,32.63,32.74,32.46,32.46,535963.0,29.4766,29.5759,29.323,29.323,535963.0
2020-11-04 09:40:00,32.47,32.58,32.39,32.52,255564.0,29.332,29.4314,29.2598,29.3772,255564.0
2020-11-04 09:50:00,32.52,32.53,32.28,32.36,185276.0,29.3772,29.3862,29.1604,29.2327,185276.0
2020-11-04 10:00:00,32.36,32.56,32.35,32.51,240468.0,29.2327,29.4133,29.2236,29.3682,240468.0
2020-11-04 10:10:00,32.51,32.69,32.5,32.64,173535.0,29.3682,29.5308,29.3591,29.4856,173535.0
2020-11-04 10:20:00,32.63,32.64,32.5,32.58,243214.0,29.4766,29.4856,29.3591,29.4314,243214.0
2020-11-04 10:30:00,32.58,32.64,32.54,32.57,136140.0,29.4314,29.4856,29.3953,29.4224,136140.0
2020-11-04 10:40:00,32.57,32.61,32.49,32.5,140470.0,29.4224,29.4585,29.3501,29.3591,140470.0
2020-11-04 10:50:00,32.5,32.61,32.49,32.55,156758.0,29.3591,29.4585,29.3501,29.4043,156758.0
2020-11-04 11:00:00,32.55,32.57,32.43,32.44,148596.0,29.4043,29.4224,29.2959,29.3049,148596.0
2020-11-04 11:10:00,32.44,32.44,32.28,32.28,212329.0,29.3049,29.3049,29.1604,29.1604,212329.0
2020-11-04 11:20:00,32.28,32.37,32.26,32.34,179081.0,29.1604,29.2417,29.1423,29.2146,179081.0
2020-11-04 11:30:00,32.34,32.48,32.33,32.45,133399.0,29.2146,29.3411,29.2056,29.314,133399.0
2020-11-04 11:40:00,32.44,32.47,32.39,32.45,75158.0,29.3049,29.332,29.2598,29.314,75158.0
2020-11-04 11:50:00,32.45,32.53,32.43,32.48,184234.0,29.314,29.3862,29.2959,29.3411,184234.0
2020-11-04 12:00:00,32.48,32.49,32.4,32.43,141874.0,29.3411,29.3501,29.2688,29.2959,141874.0
2020-11-04 12:10:00,32.43,32.49,32.39,32.39,151912.0,29.2959,29.3501,29.2598,29.2598,151912.0
2020-11-04 12:20:00,32.39,32.41,32.32,32.34,165841.0,29.2598,29.2778,29.1965,29.2146,165841.0
2020-11-04 12:30:00,32.34,32.38,32.33,32.34,160355.0,29.2146,29.2507,29.2056,29.2146,160355.0
2020-11-04 12:40:00,32.33,32.34,32.23,32.23,306119.0,29.2056,29.2146,29.1152,29.1152,306119.0
2020-11-04 12:50:00,32.23,32.26,32.09,32.22,271501.0,29.1152,29.1423,28.9888,29.1062,271501.0
2020-11-04 13:00:00,32.22,32.25,32.17,32.22,145476.0,29.1062,29.1333,29.061,29.1062,145476.0
2020-11-04 13:10:00,32.22,32.23,32.13,32.17,113040.0,29.1062,29.1152,29.0249,29.061,113040.0
2020-11-04 13:20:00,32.17,32.23,32.16,32.21,60283.0,29.061,29.1152,29.052,29.0972,60283.0
2020-11-04 13:30:00,32.21,32.3,32.2,32.29,117369.0,29.0972,29.1785,29.0881,29.1694,117369.0
2020-11-04 13:40:00,32.29,32.31,32.23,32.26,104423.0,29.1694,29.1875,29.1152,29.1423,104423.0
2020-11-04 13:50:00,32.27,32.35,32.25,32.29,89898.0,29.1514,29.2236,29.1333,29.1694,89898.0
2020-11-04 14:00:00,32.29,32.32,32.24,32.28,113286.0,29.1694,29.1965,29.1243,29.1604,113286.0
2020-11-04 14:10:00,32.29,32.31,32.22,32.23,132286.0,29.1694,29.1875,29.1062,29.1152,132286.0
2020-11-04 14:20:00,32.23,32.26,32.19,32.23,126311.0,29.1152,29.1423,29.0791,29.1152,126311.0
2020-11-04 14:30:00,32.23,32.24,32.18,32.2,138527.0,29.1152,29.1243,29.0701,29.0881,138527.0
2020-11-04 14:40:00,32.2,32.22,32.18,32.21,159212.0,29.0881,29.1062,29.0701,29.0972,159212.0
2020-11-04 14:50:00,32.21,32.24,32.18,32.19,101820.0,29.0972,29.1243,29.0701,29.0791,101820.0
2020-11-04 15:00:00,32.2,32.21,32.05,32.07,138988.0,29.0881,29.0972,28.9526,28.9707,138988.0
2020-11-04 15:10:00,32.07,32.07,32.03,32.05,122836.0,28.9707,28.9707,28.9345,28.9526,122836.0
2020-11-04 15:20:00,32.05,32.12,32.04,32.11,158620.0,28.9526,29.0159,28.9436,29.0068,158620.0
2020-11-04 15:30:00,32.11,32.16,32.08,32.08,186024.0,29.0068,29.052,28.9797,28.9797,186024.0
2020-11-04 15:40:00,32.09,32.24,32.07,32.24,395111.0,28.9888,29.1243,28.9707,29.1243,395111.0
2020-11-04 15:50:00,32.24,32.25,32.04,32.1,748517.0,29.1243,29.1333,28.9436,28.9978,748517.0
2020-11-05 09:30:00,32.28,32.34,32.11,32.18,233179.0,29.1604,29.2146,29.0068,29.0701,233179.0
2020-11-05 09:40:00,32.18,32.21,32.12,32.13,245514.0,29.0701,29.0972,29.0159,29.0249,245514.0
2020-11-05 09:50:00,32.13,32.19,32.11,32.13,116631.0,29.0249,29.0791,29.0068,29.0249,116631.0
2020-11-05 10:00:00,32.13,32.17,32.06,32.12,126708.0,29.0249,29.061,28.9616,29.0159,126708.0
2020-11-05 10:10:00,32.12,32.3,32.09,32.27,207995.0,29.0159,29.1785,28.9888,29.1514,207995.0
2020-11-05 10:20:00,32.27,32.33,32.19,32.23,306033.0,29.1514,29.2056,29.0791,29.1152,306033.0
2020-11-05 10:30:00,32.23,32.32,32.22,32.23,86393.0,29.1152,29.1965,29.1062,29.1152,86393.0
2020-11-05 10:40:00,32.23,32.23,32.16,32.22,184966.0,29.1152,29.1152,29.052,29.1062,184966.0
2020-11-05 10:50:00,32.21,32.35,32.2,32.34,168525.0,29.0972,29.2236,29.0881,29.2146,168525.0
2020-11-05 11:00:00,32.34,32.41,32.31,32.38,159494.0,29.2146,29.2778,29.1875,29.2507,159494.0
2020-11-05 11:10:00,32.38,32.39,32.31,32.33,165481.0,29.2507,29.2598,29.1875,29.2056,165481.0
2020-11-05 11:20:00,32.33,32.41,32.32,32.41,187309.0,29.2056,29.2778,29.1965,29.2778,187309.0
2020-11-05 11:30:00,32.4,32.54,32.4,32.54,126875.0,29.2688,29.3953,29.2688,29.3953,126875.0
2020-11-05 11:40:00,32.54,32.62,32.53,32.59,162805.0,29.3953,29.4675,29.3862,29.4404,162805.0
2020-11-05 11:50:00,32.59,32.65,32.56,32.64,137347.0,29.4404,29.4946,29.4133,29.4856,137347.0
2020-11-05 12:00:00,32.65,32.66,32.59,32.65,119996.0,29.4946,29.5037,29.4404,29.4946,119996.0
2020-11-05 12:10:00,32.64,32.67,32.56,32.58,103938.0,29.4856,29.5127,29.4133,29.4314,103938.0
2020-11-05 12:20:00,32.58,32.61,32.54,32.56,93085.0,29.4314,29.4585,29.3953,29.4133,93085.0
2020-11-05 12:30:00,32.57,32.69,32.56,32.68,81303.0,29.4224,29.5308,29.4133,29.5217,81303.0
2020-11-05 12:40:00,32.67,32.73,32.67,32.7,87114.0,29.5127,29.5669,29.5127,29.5398,87114.0
2020-11-05 12:50:00,32.7,32.72,32.66,32.72,62662.0,29.5398,29.5579,29.5037,29.5579,62662.0
2020-11-05 13:00:00,32.72,32.78,32.71,32.72,194577.0,29.5579,29.6121,29.5488,29.5579,194577.0
2020-11-05 13:10:00,32.72,32.74,32.68,32.7,83300.0,29.5579,29.5759,29.5217,29.5398,83300.0
2020-11-05 13:20:00,32.7,32.76,32.66,32.73,102942.0,29.5398,29.594,29.5037,29.5669,102942.0
2020-11-05 13:30:00,32.73,32.8,32.71,32.79,69612.0,29.5669,29.6301,29.5488,29.6211,69612.0
2020-11-05 13:40:00,32.79,32.84,32.78,32.8,76768.0,29.6211,29.6663,29.6121,29.6301,76768.0
2020-11-05 13:50:00,32.8,32.87,32.78,32.86,107096.0,29.6301,29.6934,29.6121,29.6843,107096.0
2020-11-05 14:00:00,32.85,32.87,32.68,32.69,101431.0,29.6753,29.6934,29.5217,29.5308,101431.0
2020-11-05 14:10:00,32.69,32.76,32.68,32.72,81979.0,29.5308,29.594,29.5217,29.5579,81979.0
2020-11-05 14:20:00,32.71,32.74,32.68,32.73,73440.0,29.5488,29.5759,29.5217,29.5669,73440.0
2020-11-05 14:30:00,32.73,32.77,32.7,32.72,98474.0,29.5669,29.603,29.5398,29.5579,98474.0
2020-11-05 14:40:00,32.72,32.77,32.71,32.73,96505.0,29.5579,29.603,29.5488,29.5669,96505.0
2020-11-05 14:50:00,32.73,32.76,32.69,32.74,76052.0,29.5669,29.594,29.5308,29.5759,76052.0
2020-11-05 15:00:00,32.75,32.76,32.67,32.69,120607.0,29.585,29.594,29.5127,29.5308,120607.0
2020-11-05 15:10:00,32.69,32.72,32.68,32.7,99064.0,29.5308,29.5579,29.5217,29.5398,99064.0
2020-11-05 15:20:00,32.7,32.79,32.69,32.75,124110.0,29.5398,29.6211,29.5308,29.585,124110.0
2020-11-05 15:30:00,32.75,32.78,32.67,32.68,140308.0,29.585,29.6121,29.5127,29.5217,140308.0
2020-11-05 15:40:00,32.68,32.75,32.66,32.75,175082.0,29.5217,29.585,29.5037,29.585,175082.0
2020-11-05 15:50:00,32.74,32.76,32.69,32.71,566650.0,29.5759,29.594,29.5308,29.5488,566650.0
2020-11-06 09:30:00,32.77,32.99,32.69,32.95,224778.0,29.603,29.8018,29.5308,29.7656,224778.0
2020-11-06 09:40:00,32.95,33.17,32.92,33.15,253494.0,29.7656,29.9644,29.7385,29.9463,253494.0
2020-11-06 09:50:00,33.16,33.16,33.04,33.1,127593.0,29.9553,29.9553,29.8469,29.9011,127593.0
2020-11-06 10:00:00,33.1,33.17,33.05,33.09,148176.0,29.9011,29.9644,29.856,29.8921,148176.0
2020-11-06 10:10:00,33.09,33.14,33.08,33.09,105416.0,29.8921,29.9373,29.8831,29.8921,105416.0
2020-11-06 10:20:00,33.09,33.11,33.04,33.09,84332.0,29.8921,29.9102,29.8469,29.8921,84332.0
2020-11-06 10:30:00,33.1,33.15,33.07,33.15,128199.0,29.9011,29.9463,29.874,29.9463,128199.0
2020-11-06 10:40:00,33.14,33.21,33.13,33.19,115372.0,29.9373,30.0005,29.9282,29.9824,115372.0
2020-11-06 10:50:00,33.19,33.25,32.89,32.91,480152.0,29.9824,30.0366,29.7114,29.7295,480152.0
2020-11-06 11:00:00,32.91,33.15,32.86,33.14,291916.0,29.7295,29.9463,29.6843,29.9373,291916.0
2020-11-06 11:10:00,33.14,33.2,32.8,32.95,498670.0,29.9373,29.9915,29.6301,29.7656,498670.0
2020-11-06 11:20:00,32.95,33.04,32.91,33.02,126873.0,29.7656,29.8469,29.7295,29.8289,126873.0
2020-11-06 11:30:00,33.03,33.05,32.99,33.0,88365.0,29.8379,29.856,29.8018,29.8108,88365.0
2020-11-06 11:40:00,33.0,33.01,32.96,32.99,77660.0,29.8108,29.8198,29.7747,29.8018,77660.0
2020-11-06 11:50:00,32.98,33.02,32.95,33.01,99554.0,29.7927,29.8289,29.7656,29.8198,99554.0
2020-11-06 12:00:00,33.01,33.04,32.95,32.95,80737.0,29.8198,29.8469,29.7656,29.7656,80737.0
2020-11-06 12:10:00,32.95,32.98,32.94,32.95,55529.0,29.7656,29.7927,29.7566,29.7656,55529.0
2020-11-06 12:20:00,32.95,33.01,32.94,32.97,163886.0,29.7656,29.8198,29.7566,29.7837,163886.0
2020-11-06 12:30:00,32.97,32.99,32.95,32.98,66660.0,29.7837,29.8018,29.7656,29.7927,66660.0
2020-11-06 12:40:00,32.98,33.03,32.97,33.03,75821.0,29.7927,29.8379,29.7837,29.8379,75821.0
2020-11-06 12:50:00,33.03,33.09,33.03,33.07,104597.0,29.8379,29.8921,29.8379,29.874,104597.0
2020-11-06 13:00:00,33.07,33.1,33.01,33.09,84687.0,29.874,29.9011,29.8198,29.8921,84687.0
2020-11-06 13:10:00,33.09,33.15,33.09,33.14,74721.0,29.8921,29.9463,29.8921,29.9373,74721.0
2020-11-06 13:20:00,33.14,33.19,33.14,33.18,76968.0,29.9373,29.9824,29.9373,29.9734,76968.0
2020-11-06 13:30:00,33.18,33.25,33.17,33.19,151291.0,29.9734,30.0366,29.9644,29.9824,151291.0
2020-11-06 13:40:00,33.2,33.21,33.11,33.12,75224.0,29.9915,30.0005,29.9102,29.9192,75224.0
2020-11-06 13:50:00,33.12,33.14,33.08,33.13,93466.0,29.9192,29.9373,29.8831,29.9282,93466.0
2020-11-06 14:00:00,33.13,33.15,33.09,33.15,96858.0,29.9282,29.9463,29.8921,29.9463,96858.0
2020-11-06 14:10:00,33.14,33.17,33.11,33.14,92954.0,29.9373,29.9644,29.9102,29.9373,92954.0
2020-11-06 14:20:00,33.14,33.18,33.12,33.18,60918.0,29.9373,29.9734,29.9192,29.9734,60918.0
2020-11-06 14:30:00,33.18,33.21,33.15,33.16,84816.0,29.9734,30.0005,29.9463,29.9553,84816.0
2020-11-06 14:40:00,33.16,33.2,33.14,33.2,70754.0,29.9553,29.9915,29.9373,29.9915,70754.0
2020-11-06 14:50:00,33.2,33.2,33.12,33.2,115686.0,29.9915,29.9915,29.9192,29.9915,115686.0
2020-11-06 15:00:00,33.2,33.24,33.16,33.24,126092.0,29.9915,30.0276,29.9553,30.0276,126092.0
2020-11-06 15:10:00,33.24,33.25,33.18,33.18,123542.0,30.0276,30.0366,29.9734,29.9734,123542.0
2020-11-06 15:20:00,33.18,33.21,33.13,33.2,139199.0,29.9734,30.0005,29.9282,29.9915,139199.0
2020-11-06 15:30:00,33.2,33.23,33.16,33.2,190610.0,29.9915,30.0186,29.9553,29.9915,190610.0
2020-11-06 15:40:00,33.2,33.24,33.19,33.24,198697.0,29.9915,30.0276,29.9824,30.0276,198697.0
2020-11-06 15:50:00,33.23,33.35,33.16,33.16,762021.0,30.0186,30.127,29.9553,29.9553,762021.0
2020-11-09 09:30:00,31.98,32.07,31.41,31.49,1147647.0,28.8894,28.9707,28.3745,28.4467,1147647.0
2020-11-09 09:40:00,31.52,31.56,30.84,30.9,1182714.0,28.4738,28.51,27.8596,27.9138,1182714.0
2020-11-09 09:50:00,30.89,31.03,30.47,30.57,944527.0,27.9047,28.0312,27.5253,27.6156,944527.0
2020-11-09 10:00:00,30.57,30.88,30.51,30.69,678108.0,27.6156,27.8957,27.5614,27.724,678108.0
2020-11-09 10:10:00,30.68,30.76,30.55,30.72,723518.0,27.715,27.7873,27.5976,27.7511,723518.0
2020-11-09 10:20:00,30.71,30.77,30.51,30.77,546551.0,27.7421,27.7963,27.5614,27.7963,546551.0
2020-11-09 10:30:00,30.77,31.08,30.77,31.0,617997.0,27.7963,28.0764,27.7963,28.0041,617997.0
2020-11-09 10:40:00,31.0,31.04,30.91,31.0,318279.0,28.0041,28.0402,27.9228,28.0041,318279.0
2020-11-09 10:50:00,31.0,31.02,30.9,31.01,1044947.0,28.0041,28.0222,27.9138,28.0131,1044947.0
2020-11-09 11:00:00,31.01,31.19,30.95,31.17,365412.0,28.0131,28.1757,27.9589,28.1577,365412.0
2020-11-09 11:10:00,31.16,31.2,31.1,31.17,241324.0,28.1486,28.1848,28.0944,28.1577,241324.0
2020-11-09 11:20:00,31.17,31.17,30.99,31.1,544715.0,28.1577,28.1577,27.9951,28.0944,544715.0
2020-11-09 11:30:00,31.09,31.22,31.07,31.22,499441.0,28.0854,28.2028,28.0673,28.2028,499441.0
2020-11-09 11:40:00,31.22,31.3,31.2,31.24,272930.0,28.2028,28.2751,28.1848,28.2209,272930.0
2020-11-09 11:50:00,31.24,31.5,31.21,31.49,361283.0,28.2209,28.4558,28.1938,28.4467,361283.0
2020-11-09 12:00:00,31.49,31.6,31.43,31.58,461396.0,28.4467,28.5461,28.3925,28.528,461396.0
2020-11-09 12:10:00,31.57,31.57,31.41,31.44,190573.0,28.519,28.519,28.3745,28.4016,190573.0
2020-11-09 12:20:00,31.44,31.66,31.42,31.6,282711.0,28.4016,28.6003,28.3835,28.5461,282711.0
2020-11-09 12:30:00,31.6,31.63,31.5,31.52,179341.0,28.5461,28.5732,28.4558,28.4738,179341.0
2020-11-09 12:40:00,31.52,31.52,31.28,31.31,239575.0,28.4738,28.4738,28.257,28.2841,239575.0
2020-11-09 12:50:00,31.31,31.33,31.23,31.3,155821.0,28.2841,28.3022,28.2119,28.2751,155821.0
2020-11-09 13:00:00,31.3,31.36,31.29,31.31,180401.0,28.2751,28.3293,28.2661,28.2841,180401.0
2020-11-09 13:10:00,31.31,31.31,31.17,31.23,238512.0,28.2841,28.2841,28.1577,28.2119,238512.0
2020-11-09 13:20:00,31.23,31.36,31.2,31.3,287103.0,28.2119,28.3293,28.1848,28.2751,287103.0
2020-11-09 13:30:00,31.3,31.33,31.23,31.24,111281.0,28.2751,28.3022,28.2119,28.2209,111281.0
2020-11-09 13:40:00,31.23,31.29,31.2,31.28,127034.0,28.2119,28.2661,28.1848,28.257,127034.0
2020-11-09 13:50:00,31.28,31.34,31.25,31.29,141467.0,28.257,28.3112,28.2299,28.2661,141467.0
2020-11-09 14:00:00,31.29,31.32,31.24,31.28,149657.0,28.2661,28.2932,28.2209,28.257,149657.0
2020-11-09 14:10:00,31.28,31.36,31.24,31.32,247247.0,28.257,28.3293,28.2209,28.2932,247247.0
2020-11-09 14:20:00,31.31,31.4,31.28,31.38,158648.0,28.2841,28.3654,28.257,28.3474,158648.0
2020-11-09 14:30:00,31.38,31.42,31.34,31.39,153818.0,28.3474,28.3835,28.3112,28.3564,153818.0
2020-11-09 14:40:00,31.39,31.48,31.35,31.47,176743.0,28.3564,28.4377,28.3203,28.4287,176743.0
2020-11-09 14:50:00,31.46,31.5,31.37,31.37,160574.0,28.4196,28.4558,28.3383,28.3383,160574.0
2020-11-09 15:00:00,31.38,31.38,31.26,31.28,462221.0,28.3474,28.3474,28.239,28.257,462221.0
2020-11-09 15:10:00,31.29,31.55,31.27,31.53,415527.0,28.2661,28.5009,28.248,28.4829,415527.0
2020-11-09 15:20:00,31.54,31.56,31.49,31.54,373968.0,28.4919,28.51,28.4467,28.4919,373968.0
2020-11-09 15:30:00,31.54,31.61,31.49,31.51,473438.0,28.4919,28.5551,28.4467,28.4648,473438.0
2020-11-09 15:40:00,31.5,31.51,31.2,31.21,854096.0,28.4558,28.4648,28.1848,28.1938,854096.0
2020-11-09 15:50:00,31.21,31.21,30.98,30.98,1888641.0,28.1938,28.1938,27.986,27.986,1888641.0
2020-11-10 09:30:00,31.0,31.18,30.92,31.14,437684.0,28.0041,28.1667,27.9318,28.1306,437684.0
2020-11-10 09:40:00,31.13,31.35,31.12,31.21,306426.0,28.1215,28.3203,28.1125,28.1938,306426.0
2020-11-10 09:50:00,31.21,31.21,31.11,31.14,273033.0,28.1938,28.1938,28.1035,28.1306,273033.0
2020-11-10 10:00:00,31.13,31.5,31.1,31.5,254616.0,28.1215,28.4558,28.0944,28.4558,254616.0
2020-11-10 10:10:00,31.5,31.55,31.31,31.35,448386.0,28.4558,28.5009,28.2841,28.3203,448386.0
2020-11-10 10:20:00,31.34,31.4,31.31,31.35,146907.0,28.3112,28.3654,28.2841,28.3203,146907.0
2020-11-10 10:30:00,31.34,31.5,31.32,31.35,245277.0,28.3112,28.4558,28.2932,28.3203,245277.0
2020-11-10 10:40:00,31.36,31.38,31.27,31.35,201091.0,28.3293,28.3474,28.248,28.3203,201091.0
2020-11-10 10:50:00,31.36,31.42,31.33,31.4,126466.0,28.3293,28.3835,28.3022,28.3654,126466.0
2020-11-10 11:00:00,31.4,31.58,31.39,31.58,145646.0,28.3654,28.528,28.3564,28.528,145646.0
2020-11-10 11:10:00,31.58,31.65,31.51,31.63,166259.0,28.528,28.5913,28.4648,28.5732,166259.0
2020-11-10 11:20:00,31.63,31.66,31.54,31.59,94468.0,28.5732,28.6003,28.4919,28.5371,94468.0
2020-11-10 11:30:00,31.6,31.6,31.45,31.5,104853.0,28.5461,28.5461,28.4106,28.4558,104853.0
2020-11-10 11:40:00,31.5,31.56,31.48,31.49,163306.0,28.4558,28.51,28.4377,28.4467,163306.0
2020-11-10 11:50:00,31.49,31.54,31.44,31.53,100805.0,28.4467,28.4919,28.4016,28.4829,100805.0
2020-11-10 12:00:00,31.53,31.6,31.51,31.56,117521.0,28.4829,28.5461,28.4648,28.51,117521.0
2020-11-10 12:10:00,31.57,31.68,31.52,31.62,139837.0,28.519,28.6184,28.4738,28.5642,139837.0
2020-11-10 12:20:00,31.62,31.65,31.55,31.6,119891.0,28.5642,28.5913,28.5009,28.5461,119891.0
2020-11-10 12:30:00,31.6,31.65,31.58,31.63,96942.0,28.5461,28.5913,28.528,28.5732,96942.0
2020-11-10 12:40:00,31.62,31.7,31.6,31.65,95108.0,28.5642,28.6364,28.5461,28.5913,95108.0
2020-11-10 12:50:00,31.66,31.74,31.62,31.73,88033.0,28.6003,28.6726,28.5642,28.6635,88033.0
2020-11-10 13:00:00,31.73,31.8,31.68,31.71,146771.0,28.6635,28.7268,28.6184,28.6455,146771.0
2020-11-10 13:10:00,31.71,31.73,31.66,31.73,98454.0,28.6455,28.6635,28.6003,28.6635,98454.0
2020-11-10 13:20:00,31.74,31.77,31.7,31.76,89250.0,28.6726,28.6997,28.6364,28.6906,89250.0
2020-11-10 13:30:00,31.75,31.76,31.67,31.7,154080.0,28.6816,28.6906,28.6093,28.6364,154080.0
2020-11-10 13:40:00,31.7,31.7,31.65,31.69,116922.0,28.6364,28.6364,28.5913,28.6274,116922.0
2020-11-10 13:50:00,31.7,31.75,31.67,31.73,114411.0,28.6364,28.6816,28.6093,28.6635,114411.0
2020-11-10 14:00:00,31.72,31.73,31.68,31.73,76811.0,28.6545,28.6635,28.6184,28.6635,76811.0
2020-11-10 14:10:00,31.73,31.75,31.65,31.75,91977.0,28.6635,28.6816,28.5913,28.6816,91977.0
2020-11-10 14:20:00,31.75,31.82,31.73,31.76,122004.0,28.6816,28.7448,28.6635,28.6906,122004.0
2020-11-10 14:30:00,31.76,31.81,31.75,31.8,113014.0,28.6906,28.7358,28.6816,28.7268,113014.0
2020-11-10 14:40:00,31.8,31.8,31.68,31.72,104186.0,28.7268,28.7268,28.6184,28.6545,104186.0
2020-11-10 14:50:00,31.73,31.79,31.71,31.73,117564.0,28.6635,28.7177,28.6455,28.6635,117564.0
2020-11-10 15:00:00,31.73,31.74,31.67,31.69,108129.0,28.6635,28.6726,28.6093,28.6274,108129.0
2020-11-10 15:10:00,31.69,31.78,31.68,31.77,122062.0,28.6274,28.7087,28.6184,28.6997,122062.0
2020-11-10 15:20:00,31.77,31.82,31.74,31.82,117736.0,28.6997,28.7448,28.6726,28.7448,117736.0
2020-11-10 15:30:00,31.82,31.89,31.79,31.86,259526.0,28.7448,28.8081,28.7177,28.781,259526.0
2020-11-10 15:40:00,31.86,31.94,31.84,31.94,369620.0,28.781,28.8532,28.7629,28.8532,369620.0
2020-11-10 15:50:00,31.93,31.96,31.85,31.92,1191308.0,28.8442,28.8713,28.7719,28.8352,1191308.0
2020-11-11 09:30:00,32.0,32.09,31.81,31.95,327570.0,28.9074,28.9888,28.7358,28.8623,327570.0
2020-11-11 09:40:00,31.95,32.0,31.78,31.83,233005.0,28.8623,28.9074,28.7087,28.7539,233005.0
2020-11-11 09:50:00,31.83,31.84,31.77,31.83,290930.0,28.7539,28.7629,28.6997,28.7539,290930.0
2020-11-11 10:00:00,31.83,31.89,31.68,31.76,387446.0,28.7539,28.8081,28.6184,28.6906,387446.0
2020-11-11 10:10:00,31.77,31.82,31.71,31.82,212142.0,28.6997,28.7448,28.6455,28.7448,212142.0
2020-11-11 10:20:00,31.82,32.02,31.81,31.96,138450.0,28.7448,28.9255,28.7358,28.8713,138450.0
2020-11-11 10:30:00,31.96,32.06,31.93,32.05,103351.0,28.8713,28.9616,28.8442,28.9526,103351.0
2020-11-11 10:40:00,32.05,32.11,32.04,32.07,171643.0,28.9526,29.0068,28.9436,28.9707,171643.0
2020-11-11 10:50:00,32.06,32.07,32.0,32.02,160336.0,28.9616,28.9707,28.9074,28.9255,160336.0
2020-11-11 11:00:00,32.02,32.05,31.94,31.94,165804.0,28.9255,28.9526,28.8532,28.8532,165804.0
2020-11-11 11:10:00,31.94,32.01,31.93,32.0,162865.0,28.8532,28.9165,28.8442,28.9074,162865.0
2020-11-11 11:20:00,32.01,32.02,31.96,31.99,117050.0,28.9165,28.9255,28.8713,28.8984,117050.0
2020-11-11 11:30:00,32.0,32.12,31.97,32.11,104787.0,28.9074,29.0159,28.8803,29.0068,104787.0
2020-11-11 11:40:00,32.11,32.16,32.1,32.15,102133.0,29.0068,29.052,28.9978,29.043,102133.0
2020-11-11 11:50:00,32.15,32.18,32.12,32.16,74210.0,29.043,29.0701,29.0159,29.052,74210.0
2020-11-11 12:00:00,32.16,32.26,32.15,32.25,104292.0,29.052,29.1423,29.043,29.1333,104292.0
2020-11-11 12:10:00,32.25,32.28,32.21,32.27,112423.0,29.1333,29.1604,29.0972,29.1514,112423.0
2020-11-11 12:20:00,32.27,32.28,32.17,32.2,99152.0,29.1514,29.1604,29.061,29.0881,99152.0
2020-11-11 12:30:00,32.2,32.21,32.16,32.19,109208.0,29.0881,29.0972,29.052,29.0791,109208.0
2020-11-11 12:40:00,32.19,32.32,32.19,32.32,78871.0,29.0791,29.1965,29.0791,29.1965,78871.0
2020-11-11 12:50:00,32.32,32.4,32.29,32.4,155968.0,29.1965,29.2688,29.1694,29.2688,155968.0
2020-11-11 13:00:00,32.4,32.44,32.38,32.43,103310.0,29.2688,29.3049,29.2507,29.2959,103310.0
2020-11-11 13:10:00,32.43,32.48,32.35,32.38,206767.0,29.2959,29.3411,29.2236,29.2507,206767.0
2020-11-11 13:20:00,32.38,32.38,32.26,32.3,145061.0,29.2507,29.2507,29.1423,29.1785,145061.0
2020-11-11 13:30:00,32.3,32.31,32.18,32.22,146931.0,29.1785,29.1875,29.0701,29.1062,146931.0
2020-11-11 13:40:00,32.22,32.26,32.17,32.2,224616.0,29.1062,29.1423,29.061,29.0881,224616.0
2020-11-11 13:50:00,32.2,32.21,32.1,32.15,241358.0,29.0881,29.0972,28.9978,29.043,241358.0
2020-11-11 14:00:00,32.16,32.22,32.15,32.2,114105.0,29.052,29.1062,29.043,29.0881,114105.0
2020-11-11 14:10:00,32.2,32.22,32.17,32.2,162993.0,29.0881,29.1062,29.061,29.0881,162993.0
2020-11-11 14:20:00,32.2,32.32,32.19,32.25,286641.0,29.0881,29.1965,29.0791,29.1333,286641.0
2020-11-11 14:30:00,32.25,32.28,32.23,32.26,145265.0,29.1333,29.1604,29.1152,29.1423,145265.0
2020-11-11 14:40:00,32.25,32.28,32.18,32.2,188006.0,29.1333,29.1604,29.0701,29.0881,188006.0
2020-11-11 14:50:00,32.2,32.23,32.19,32.22,166507.0,29.0881,29.1152,29.0791,29.1062,166507.0
2020-11-11 15:00:00,32.22,32.25,32.16,32.25,291374.0,29.1062,29.1333,29.052,29.1333,291374.0
2020-11-11 15:10:00,32.24,32.25,32.14,32.24,363576.0,29.1243,29.1333,29.0339,29.1243,363576.0
2020-11-11 15:20:00,32.24,32.27,32.22,32.23,190881.0,29.1243,29.1514,29.1062,29.1152,190881.0
2020-11-11 15:30:00,32.23,32.29,32.23,32.25,165012.0,29.1152,29.1694,29.1152,29.1333,165012.0
2020-11-11 15:40:00,32.26,32.26,32.2,32.22,218000.0,29.1423,29.1423,29.0881,29.1062,218000.0
2020-11-11 15:50:00,32.22,32.23,32.0,32.09,830819.0,29.1062,29.1152,28.9074,28.9888,830819.0
2020-11-12 09:30:00,32.22,32.22,31.9,32.0,308797.0,29.2698,29.2698,28.9791,29.0699,308797.0
2020-11-12 09:40:00,32.0,32.0,31.74,31.74,322308.0,29.0699,29.0699,28.8337,28.8337,322308.0
2020-11-12 09:50:00,31.75,31.92,31.72,31.87,312923.0,28.8428,28.9972,28.8155,28.9518,312923.0
2020-11-12 10:00:00,31.86,31.94,31.83,31.83,168449.0,28.9427,29.0154,28.9155,28.9155,168449.0
2020-11-12 10:10:00,31.84,31.84,31.73,31.77,214419.0,28.9246,28.9246,28.8246,28.861,214419.0
2020-11-12 10:20:00,31.76,31.8,31.68,31.69,132119.0,28.8519,28.8882,28.7792,28.7883,132119.0
2020-11-12 10:30:00,31.69,31.7,31.6,31.63,170211.0,28.7883,28.7974,28.7065,28.7338,170211.0
2020-11-12 10:40:00,31.62,31.69,31.6,31.64,131650.0,28.7247,28.7883,28.7065,28.7429,131650.0
2020-11-12 10:50:00,31.65,31.78,31.64,31.78,156445.0,28.7519,28.87,28.7429,28.87,156445.0
2020-11-12 11:00:00,31.78,31.79,31.72,31.74,142623.0,28.87,28.8791,28.8155,28.8337,142623.0
2020-11-12 11:10:00,31.74,31.75,31.7,31.73,100424.0,28.8337,28.8428,28.7974,28.8246,100424.0
2020-11-12 11:20:00,31.72,31.77,31.72,31.74,76461.0,28.8155,28.861,28.8155,28.8337,76461.0
2020-11-12 11:30:00,31.74,31.8,31.73,31.76,85790.0,28.8337,28.8882,28.8246,28.8519,85790.0
2020-11-12 11:40:00,31.77,31.78,31.72,31.75,77952.0,28.861,28.87,28.8155,28.8428,77952.0
2020-11-12 11:50:00,31.76,31.77,31.7,31.72,80397.0,28.8519,28.861,28.7974,28.8155,80397.0
2020-11-12 12:00:00,31.72,31.75,31.68,31.69,100304.0,28.8155,28.8428,28.7792,28.7883,100304.0
2020-11-12 12:10:00,31.69,31.71,31.66,31.7,104793.0,28.7883,28.8065,28.761,28.7974,104793.0
2020-11-12 12:20:00,31.71,31.72,31.61,31.62,96315.0,28.8065,28.8155,28.7156,28.7247,96315.0
2020-11-12 12:30:00,31.62,31.66,31.6,31.61,78819.0,28.7247,28.761,28.7065,28.7156,78819.0
2020-11-12 12:40:00,31.62,31.68,31.61,31.65,109676.0,28.7247,28.7792,28.7156,28.7519,109676.0
2020-11-12 12:50:00,31.65,31.68,31.62,31.68,114402.0,28.7519,28.7792,28.7247,28.7792,114402.0
2020-11-12 13:00:00,31.67,31.67,31.6,31.63,88279.0,28.7701,28.7701,28.7065,28.7338,88279.0
2020-11-12 13:10:00,31.63,31.64,31.59,31.63,84551.0,28.7338,28.7429,28.6974,28.7338,84551.0
2020-11-12 13:20:00,31.63,31.66,31.58,31.59,125210.0,28.7338,28.761,28.6884,28.6974,125210.0
2020-11-12 13:30:00,31.59,31.68,31.57,31.66,145558.0,28.6974,28.7792,28.6793,28.761,145558.0
2020-11-12 13:40:00,31.66,31.67,31.62,31.65,74474.0,28.761,28.7701,28.7247,28.7519,74474.0
2020-11-12 13:50:00,31.65,31.72,31.64,31.71,74630.0,28.7519,28.8155,28.7429,28.8065,74630.0
2020-11-12 14:00:00,31.71,31.73,31.69,31.69,84731.0,28.8065,28.8246,28.7883,28.7883,84731.0
2020-11-12 14:10:00,31.69,31.7,31.66,31.68,82875.0,28.7883,28.7974,28.761,28.7792,82875.0
2020-11-12 14:20:00,31.69,31.79,31.68,31.78,96813.0,28.7883,28.8791,28.7792,28.87,96813.0
2020-11-12 14:30:00,31.79,31.87,31.78,31.87,134386.0,28.8791,28.9518,28.87,28.9518,134386.0
2020-11-12 14:40:00,31.86,31.98,31.8,31.96,193046.0,28.9427,29.0517,28.8882,29.0336,193046.0
2020-11-12 14:50:00,31.97,31.99,31.91,31.93,345289.0,29.0426,29.0608,28.9881,29.0063,345289.0
2020-11-12 15:00:00,31.93,31.94,31.87,31.89,169224.0,29.0063,29.0154,28.9518,28.97,169224.0
2020-11-12 15:10:00,31.89,31.98,31.88,31.96,135980.0,28.97,29.0517,28.9609,29.0336,135980.0
2020-11-12 15:20:00,31.96,31.98,31.88,31.91,178494.0,29.0336,29.0517,28.9609,28.9881,178494.0
2020-11-12 15:30:00,31.91,31.92,31.83,31.85,244499.0,28.9881,28.9972,28.9155,28.9336,244499.0
2020-11-12 15:40:00,31.86,31.87,31.77,31.82,263056.0,28.9427,28.9518,28.861,28.9064,263056.0
2020-11-12 15:50:00,31.83,32.03,31.82,32.03,1016135.0,28.9155,29.0972,28.9064,29.0972,1016135.0
2020-11-13 09:30:00,32.03,32.06,31.82,31.94,281502.0,29.0972,29.1244,28.9064,29.0154,281502.0
2020-11-13 09:40:00,31.93,31.95,31.87,31.88,152447.0,29.0063,29.0245,28.9518,28.9609,152447.0
2020-11-13 09:50:00,31.87,31.92,31.85,31.91,189568.0,28.9518,28.9972,28.9336,28.9881,189568.0
2020-11-13 10:00:00,31.91,31.96,31.87,31.94,171609.0,28.9881,29.0336,28.9518,29.0154,171609.0
2020-11-13 10:10:00,31.94,31.97,31.88,31.96,154416.0,29.0154,29.0426,28.9609,29.0336,154416.0
2020-11-13 10:20:00,31.95,32.01,31.94,31.99,179828.0,29.0245,29.079,29.0154,29.0608,179828.0
2020-11-13 10:30:00,32.0,32.08,31.97,32.08,337345.0,29.0699,29.1426,29.0426,29.1426,337345.0
2020-11-13 10:40:00,32.08,32.12,32.05,32.12,104966.0,29.1426,29.1789,29.1153,29.1789,104966.0
2020-11-13 10:50:00,32.11,32.12,32.0,32.0,107619.0,29.1698,29.1789,29.0699,29.0699,107619.0
2020-11-13 11:00:00,32.01,32.01,31.97,31.99,103676.0,29.079,29.079,29.0426,29.0608,103676.0
2020-11-13 11:10:00,31.98,31.99,31.93,31.94,95634.0,29.0517,29.0608,29.0063,29.0154,95634.0
2020-11-13 11:20:00,31.95,31.96,31.9,31.93,116013.0,29.0245,29.0336,28.9791,29.0063,116013.0
2020-11-13 11:30:00,31.93,31.98,31.91,31.95,64472.0,29.0063,29.0517,28.9881,29.0245,64472.0
2020-11-13 11:40:00,31.95,31.99,31.94,31.99,60420.0,29.0245,29.0608,29.0154,29.0608,60420.0
2020-11-13 11:50:00,31.99,31.99,31.92,31.92,38915.0,29.0608,29.0608,28.9972,28.9972,38915.0
2020-11-13 12:00:00,31.93,31.93,31.87,31.88,63101.0,29.0063,29.0063,28.9518,28.9609,63101.0
2020-11-13 12:10:00,31.89,31.93,31.88,31.92,79439.0,28.97,29.0063,28.9609,28.9972,79439.0
2020-11-13 12:20:00,31.91,31.95,31.91,31.95,75435.0,28.9881,29.0245,28.9881,29.0245,75435.0
2020-11-13 12:30:00,31.95,31.99,31.9,31.99,86961.0,29.0245,29.0608,28.9791,29.0608,86961.0
2020-11-13 12:40:00,31.99,31.99,31.94,31.96,94120.0,29.0608,29.0608,29.0154,29.0336,94120.0
2020-11-13 12:50:00,31.96,32.01,31.96,32.0,72133.0,29.0336,29.079,29.0336,29.0699,72133.0
2020-11-13 13:00:00,32.0,32.03,31.99,32.0,136734.0,29.0699,29.0972,29.0608,29.0699,136734.0
2020-11-13 13:10:00,31.99,32.01,31.98,32.0,151734.0,29.0608,29.079,29.0517,29.0699,151734.0
2020-11-13 13:20:00,32.0,32.01,31.97,32.0,114188.0,29.0699,29.079,29.0426,29.0699,114188.0
2020-11-13 13:30:00,32.0,32.0,31.95,32.0,80014.0,29.0699,29.0699,29.0245,29.0699,80014.0
2020-11-13 13:40:00,32.0,32.01,31.98,32.0,132746.0,29.0699,29.079,29.0517,29.0699,132746.0
2020-11-13 13:50:00,32.0,32.01,31.94,31.96,88923.0,29.0699,29.079,29.0154,29.0336,88923.0
2020-11-13 14:00:00,31.96,32.01,31.95,32.0,104607.0,29.0336,29.079,29.0245,29.0699,104607.0
2020-11-13 14:10:00,32.0,32.01,31.98,32.01,155080.0,29.0699,29.079,29.0517,29.079,155080.0
2020-11-13 14:20:00,32.01,32.05,31.99,32.05,132322.0,29.079,29.1153,29.0608,29.1153,132322.0
2020-11-13 14:30:00,32.05,32.07,32.02,32.07,97224.0,29.1153,29.1335,29.0881,29.1335,97224.0
2020-11-13 14:40:00,32.07,32.09,32.06,32.08,82676.0,29.1335,29.1517,29.1244,29.1426,82676.0
2020-11-13 14:50:00,32.08,32.12,32.07,32.12,105901.0,29.1426,29.1789,29.1335,29.1789,105901.0
2020-11-13 15:00:00,32.11,32.12,32.08,32.09,108649.0,29.1698,29.1789,29.1426,29.1517,108649.0
2020-11-13 15:10:00,32.09,32.12,32.07,32.12,156300.0,29.1517,29.1789,29.1335,29.1789,156300.0
2020-11-13 15:20:00,32.12,32.17,32.11,32.17,115546.0,29.1789,29.2243,29.1698,29.2243,115546.0
2020-11-13 15:30:00,32.17,32.21,32.16,32.17,153723.0,29.2243,29.2607,29.2152,29.2243,153723.0
2020-11-13 15:40:00,32.17,32.19,32.16,32.17,183515.0,29.2243,29.2425,29.2152,29.2243,183515.0
2020-11-13 15:50:00,32.18,32.19,32.11,32.14,481550.0,29.2334,29.2425,29.1698,29.1971,481550.0
2020-11-16 09:30:00,31.94,31.99,31.61,31.96,687887.0,29.0154,29.0608,28.7156,29.0336,687887.0
2020-11-16 09:40:00,31.95,32.06,31.93,32.0,322570.0,29.0245,29.1244,29.0063,29.0699,322570.0
2020-11-16 09:50:00,32.01,32.06,31.97,32.02,367937.0,29.079,29.1244,29.0426,29.0881,367937.0
2020-11-16 10:00:00,32.02,32.27,31.99,32.26,336211.0,29.0881,29.3152,29.0608,29.3061,336211.0
2020-11-16 10:10:00,32.27,32.38,32.25,32.26,227374.0,29.3152,29.4151,29.297,29.3061,227374.0
2020-11-16 10:20:00,32.26,32.3,32.23,32.23,172747.0,29.3061,29.3424,29.2788,29.2788,172747.0
2020-11-16 10:30:00,32.23,32.53,32.22,32.46,235356.0,29.2788,29.5514,29.2698,29.4878,235356.0
2020-11-16 10:40:00,32.47,32.6,32.44,32.58,173097.0,29.4969,29.615,29.4696,29.5968,173097.0
2020-11-16 10:50:00,32.58,32.66,32.57,32.6,220962.0,29.5968,29.6695,29.5877,29.615,220962.0
2020-11-16 11:00:00,32.6,32.61,32.51,32.52,121496.0,29.615,29.624,29.5332,29.5423,121496.0
2020-11-16 11:10:00,32.52,32.54,32.44,32.45,116156.0,29.5423,29.5605,29.4696,29.4787,116156.0
2020-11-16 11:20:00,32.46,32.54,32.43,32.5,98811.0,29.4878,29.5605,29.4605,29.5241,98811.0
2020-11-16 11:30:00,32.49,32.52,32.43,32.52,88161.0,29.515,29.5423,29.4605,29.5423,88161.0
2020-11-16 11:40:00,32.52,32.52,32.44,32.47,79670.0,29.5423,29.5423,29.4696,29.4969,79670.0
2020-11-16 11:50:00,32.46,32.5,32.44,32.45,78439.0,29.4878,29.5241,29.4696,29.4787,78439.0
2020-11-16 12:00:00,32.45,32.5,32.43,32.47,76602.0,29.4787,29.5241,29.4605,29.4969,76602.0
2020-11-16 12:10:00,32.47,32.49,32.45,32.48,51694.0,29.4969,29.515,29.4787,29.5059,51694.0
2020-11-16 12:20:00,32.48,32.5,32.45,32.48,68788.0,29.5059,29.5241,29.4787,29.5059,68788.0
2020-11-16 12:30:00,32.47,32.49,32.44,32.45,71520.0,29.4969,29.515,29.4696,29.4787,71520.0
2020-11-16 12:40:00,32.45,32.48,32.43,32.45,95809.0,29.4787,29.5059,29.4605,29.4787,95809.0
2020-11-16 12:50:00,32.46,32.53,32.44,32.51,107530.0,29.4878,29.5514,29.4696,29.5332,107530.0
2020-11-16 13:00:00,32.5,32.56,32.47,32.52,77847.0,29.5241,29.5786,29.4969,29.5423,77847.0
2020-11-16 13:10:00,32.53,32.57,32.52,32.55,77974.0,29.5514,29.5877,29.5423,29.5695,77974.0
2020-11-16 13:20:00,32.55,32.56,32.4,32.41,84799.0,29.5695,29.5786,29.4333,29.4424,84799.0
2020-11-16 13:30:00,32.41,32.45,32.39,32.43,109472.0,29.4424,29.4787,29.4242,29.4605,109472.0
2020-11-16 13:40:00,32.43,32.43,32.34,32.42,95017.0,29.4605,29.4605,29.3788,29.4514,95017.0
2020-11-16 13:50:00,32.41,32.42,32.36,32.37,88969.0,29.4424,29.4514,29.3969,29.406,88969.0
2020-11-16 14:00:00,32.37,32.42,32.34,32.39,96411.0,29.406,29.4514,29.3788,29.4242,96411.0
2020-11-16 14:10:00,32.39,32.41,32.37,32.41,77958.0,29.4242,29.4424,29.406,29.4424,77958.0
2020-11-16 14:20:00,32.41,32.42,32.35,32.37,225598.0,29.4424,29.4514,29.3879,29.406,225598.0
2020-11-16 14:30:00,32.37,32.4,32.35,32.36,364933.0,29.406,29.4333,29.3879,29.3969,364933.0
2020-11-16 14:40:00,32.36,32.37,32.29,32.33,241843.0,29.3969,29.406,29.3333,29.3697,241843.0
2020-11-16 14:50:00,32.33,32.44,32.33,32.44,126942.0,29.3697,29.4696,29.3697,29.4696,126942.0
2020-11-16 15:00:00,32.44,32.44,32.39,32.44,147904.0,29.4696,29.4696,29.4242,29.4696,147904.0
2020-11-16 15:10:00,32.43,32.46,32.36,32.41,177579.0,29.4605,29.4878,29.3969,29.4424,177579.0
2020-11-16 15:20:00,32.41,32.45,32.4,32.45,159583.0,29.4424,29.4787,29.4333,29.4787,159583.0
2020-11-16 15:30:00,32.45,32.45,32.39,32.4,213684.0,29.4787,29.4787,29.4242,29.4333,213684.0
2020-11-16 15:40:00,32.4,32.43,32.39,32.39,339489.0,29.4333,29.4605,29.4242,29.4242,339489.0
2020-11-16 15:50:00,32.39,32.4,32.27,32.27,1514834.0,29.4242,29.4333,29.3152,29.3152,1514834.0
2020-11-17 09:30:00,32.14,32.27,31.73,31.77,463959.0,29.1971,29.3152,28.8246,28.861,463959.0
2020-11-17 09:40:00,31.77,31.89,31.54,31.71,569113.0,28.861,28.97,28.652,28.8065,569113.0
2020-11-17 09:50:00,31.72,31.87,31.71,31.87,379700.0,28.8155,28.9518,28.8065,28.9518,379700.0
2020-11-17 10:00:00,31.87,31.88,31.77,31.85,277575.0,28.9518,28.9609,28.861,28.9336,277575.0
2020-11-17 10:10:00,31.85,31.98,31.78,31.98,422977.0,28.9336,29.0517,28.87,29.0517,422977.0
2020-11-17 10:20:00,31.98,32.1,31.89,32.05,246013.0,29.0517,29.1607,28.97,29.1153,246013.0
2020-11-17 10:30:00,32.06,32.08,31.98,32.03,219543.0,29.1244,29.1426,29.0517,29.0972,219543.0
2020-11-17 10:40:00,32.04,32.04,31.94,32.04,114105.0,29.1062,29.1062,29.0154,29.1062,114105.0
2020-11-17 10:50:00,32.04,32.09,32.0,32.07,85735.0,29.1062,29.1517,29.0699,29.1335,85735.0
2020-11-17 11:00:00,32.07,32.12,32.05,32.07,177085.0,29.1335,29.1789,29.1153,29.1335,177085.0
2020-11-17 11:10:00,32.07,32.17,32.04,32.16,281671.0,29.1335,29.2243,29.1062,29.2152,281671.0
2020-11-17 11:20:00,32.17,32.17,32.06,32.08,201988.0,29.2243,29.2243,29.1244,29.1426,201988.0
2020-11-17 11:30:00,32.08,32.08,31.99,32.02,180981.0,29.1426,29.1426,29.0608,29.0881,180981.0
2020-11-17 11:40:00,32.02,32.11,32.02,32.11,130469.0,29.0881,29.1698,29.0881,29.1698,130469.0
2020-11-17 11:50:00,32.11,32.15,32.08,32.13,122526.0,29.1698,29.2062,29.1426,29.188,122526.0
2020-11-17 12:00:00,32.13,32.19,32.11,32.15,95463.0,29.188,29.2425,29.1698,29.2062,95463.0
2020-11-17 12:10:00,32.15,32.21,32.14,32.15,121254.0,29.2062,29.2607,29.1971,29.2062,121254.0
2020-11-17 12:20:00,32.15,32.15,32.02,32.05,169538.0,29.2062,29.2062,29.0881,29.1153,169538.0
2020-11-17 12:30:00,32.05,32.06,32.01,32.04,118370.0,29.1153,29.1244,29.079,29.1062,118370.0
2020-11-17 12:40:00,32.03,32.04,31.97,32.0,223851.0,29.0972,29.1062,29.0426,29.0699,223851.0
2020-11-17 12:50:00,32.0,32.01,31.98,32.01,105953.0,29.0699,29.079,29.0517,29.079,105953.0
2020-11-17 13:00:00,32.01,32.04,31.99,32.0,168896.0,29.079,29.1062,29.0608,29.0699,168896.0
2020-11-17 13:10:00,32.0,32.02,31.98,32.0,147595.0,29.0699,29.0881,29.0517,29.0699,147595.0
2020-11-17 13:20:00,32.01,32.01,31.98,31.99,116532.0,29.079,29.079,29.0517,29.0608,116532.0
2020-11-17 13:30:00,31.99,32.0,31.96,31.99,108545.0,29.0608,29.0699,29.0336,29.0608,108545.0
2020-11-17 13:40:00,31.99,32.01,31.95,32.01,100063.0,29.0608,29.079,29.0245,29.079,100063.0
2020-11-17 13:50:00,32.0,32.03,31.99,32.0,103978.0,29.0699,29.0972,29.0608,29.0699,103978.0
2020-11-17 14:00:00,32.0,32.1,31.99,32.09,148116.0,29.0699,29.1607,29.0608,29.1517,148116.0
2020-11-17 14:10:00,32.09,32.09,32.03,32.04,123606.0,29.1517,29.1517,29.0972,29.1062,123606.0
2020-11-17 14:20:00,32.04,32.08,32.02,32.05,120152.0,29.1062,29.1426,29.0881,29.1153,120152.0
2020-11-17 14:30:00,32.05,32.06,32.0,32.02,121986.0,29.1153,29.1244,29.0699,29.0881,121986.0
2020-11-17 14:40:00,32.02,32.02,31.98,32.0,107589.0,29.0881,29.0881,29.0517,29.0699,107589.0
2020-11-17 14:50:00,32.0,32.02,31.97,31.98,153951.0,29.0699,29.0881,29.0426,29.0517,153951.0
2020-11-17 15:00:00,31.98,32.0,31.93,31.96,121488.0,29.0517,29.0699,29.0063,29.0336,121488.0
2020-11-17 15:10:00,31.96,32.05,31.96,32.01,160749.0,29.0336,29.1153,29.0336,29.079,160749.0
2020-11-17 15:20:00,32.01,32.02,31.94,32.0,280647.0,29.079,29.0881,29.0154,29.0699,280647.0
2020-11-17 15:30:00,32.0,32.01,31.9,31.95,257265.0,29.0699,29.079,28.9791,29.0245,257265.0
2020-11-17 15:40:00,31.95,31.96,31.85,31.86,377786.0,29.0245,29.0336,28.9336,28.9427,377786.0
2020-11-17 15:50:00,31.86,31.93,31.82,31.9,1403424.0,28.9427,29.0063,28.9064,28.9791,1403424.0
2020-11-18 09:30:00,32.1,32.2,32.0,32.02,314156.0,29.1607,29.2516,29.0699,29.0881,314156.0
2020-11-18 09:40:00,32.03,32.06,31.96,32.04,128909.0,29.0972,29.1244,29.0336,29.1062,128909.0
2020-11-18 09:50:00,32.04,32.13,32.01,32.09,123555.0,29.1062,29.188,29.079,29.1517,123555.0
2020-11-18 10:00:00,32.09,32.2,32.08,32.18,189309.0,29.1517,29.2516,29.1426,29.2334,189309.0
2020-11-18 10:10:00,32.18,32.26,32.14,32.26,141654.0,29.2334,29.3061,29.1971,29.3061,141654.0
2020-11-18 10:20:00,32.26,32.28,32.23,32.26,98620.0,29.3061,29.3243,29.2788,29.3061,98620.0
2020-11-18 10:30:00,32.25,32.31,32.17,32.18,102981.0,29.297,29.3515,29.2243,29.2334,102981.0
2020-11-18 10:40:00,32.17,32.32,32.15,32.27,78855.0,29.2243,29.3606,29.2062,29.3152,78855.0
2020-11-18 10:50:00,32.27,32.27,32.19,32.23,96721.0,29.3152,29.3152,29.2425,29.2788,96721.0
2020-11-18 11:00:00,32.22,32.25,32.2,32.24,79420.0,29.2698,29.297,29.2516,29.2879,79420.0
2020-11-18 11:10:00,32.24,32.25,32.12,32.12,87976.0,29.2879,29.297,29.1789,29.1789,87976.0
2020-11-18 11:20:00,32.12,32.16,32.1,32.11,74015.0,29.1789,29.2152,29.1607,29.1698,74015.0
2020-11-18 11:30:00,32.1,32.1,32.0,32.02,151455.0,29.1607,29.1607,29.0699,29.0881,151455.0
2020-11-18 11:40:00,32.03,32.1,32.01,32.09,122685.0,29.0972,29.1607,29.079,29.1517,122685.0
2020-11-18 11:50:00,32.09,32.12,32.06,32.1,75983.0,29.1517,29.1789,29.1244,29.1607,75983.0
2020-11-18 12:00:00,32.09,32.12,32.05,32.09,70289.0,29.1517,29.1789,29.1153,29.1517,70289.0
2020-11-18 12:10:00,32.09,32.17,32.08,32.17,73044.0,29.1517,29.2243,29.1426,29.2243,73044.0
2020-11-18 12:20:00,32.16,32.22,32.13,32.22,86082.0,29.2152,29.2698,29.188,29.2698,86082.0
2020-11-18 12:30:00,32.22,32.28,32.21,32.25,83859.0,29.2698,29.3243,29.2607,29.297,83859.0
2020-11-18 12:40:00,32.25,32.25,32.19,32.21,76432.0,29.297,29.297,29.2425,29.2607,76432.0
2020-11-18 12:50:00,32.21,32.28,32.2,32.23,98346.0,29.2607,29.3243,29.2516,29.2788,98346.0
2020-11-18 13:00:00,32.23,32.28,32.2,32.26,70639.0,29.2788,29.3243,29.2516,29.3061,70639.0
2020-11-18 13:10:00,32.26,32.35,32.25,32.33,80637.0,29.3061,29.3879,29.297,29.3697,80637.0
2020-11-18 13:20:00,32.33,32.33,32.27,32.3,105251.0,29.3697,29.3697,29.3152,29.3424,105251.0
2020-11-18 13:30:00,32.3,32.34,32.28,32.32,92494.0,29.3424,29.3788,29.3243,29.3606,92494.0
2020-11-18 13:40:00,32.32,32.35,32.3,32.33,69240.0,29.3606,29.3879,29.3424,29.3697,69240.0
2020-11-18 13:50:00,32.33,32.4,32.28,32.4,98432.0,29.3697,29.4333,29.3243,29.4333,98432.0
2020-11-18 14:00:00,32.39,32.46,32.38,32.45,112304.0,29.4242,29.4878,29.4151,29.4787,112304.0
2020-11-18 14:10:00,32.45,32.47,32.37,32.41,147570.0,29.4787,29.4969,29.406,29.4424,147570.0
2020-11-18 14:20:00,32.41,32.42,32.32,32.37,115195.0,29.4424,29.4514,29.3606,29.406,115195.0
2020-11-18 14:30:00,32.37,32.39,32.33,32.38,88096.0,29.406,29.4242,29.3697,29.4151,88096.0
2020-11-18 14:40:00,32.38,32.44,32.36,32.39,150887.0,29.4151,29.4696,29.3969,29.4242,150887.0
2020-11-18 14:50:00,32.38,32.41,32.36,32.38,82353.0,29.4151,29.4424,29.3969,29.4151,82353.0
2020-11-18 15:00:00,32.38,32.39,32.31,32.37,102525.0,29.4151,29.4242,29.3515,29.406,102525.0
2020-11-18 15:10:00,32.37,32.43,32.35,32.38,118421.0,29.406,29.4605,29.3879,29.4151,118421.0
2020-11-18 15:20:00,32.38,32.39,32.31,32.34,150319.0,29.4151,29.4242,29.3515,29.3788,150319.0
2020-11-18 15:30:00,32.34,32.34,32.25,32.27,203140.0,29.3788,29.3788,29.297,29.3152,203140.0
2020-11-18 15:40:00,32.27,32.29,32.18,32.2,227993.0,29.3152,29.3333,29.2334,29.2516,227993.0
2020-11-18 15:50:00,32.21,32.23,32.04,32.04,596412.0,29.2607,29.2788,29.1062,29.1062,596412.0
2020-11-19 09:30:00,32.19,32.7,32.18,32.49,563033.0,29.2425,29.7058,29.2334,29.515,563033.0
2020-11-19 09:40:00,32.48,32.63,32.47,32.58,227210.0,29.5059,29.6422,29.4969,29.5968,227210.0
2020-11-19 09:50:00,32.58,32.87,32.56,32.83,333848.0,29.5968,29.8602,29.5786,29.8239,333848.0
2020-11-19 10:00:00,32.82,32.87,32.7,32.77,237976.0,29.8148,29.8602,29.7058,29.7694,237976.0
2020-11-19 10:10:00,32.77,32.83,32.7,32.75,298596.0,29.7694,29.8239,29.7058,29.7512,298596.0
2020-11-19 10:20:00,32.74,32.77,32.64,32.7,151745.0,29.7421,29.7694,29.6513,29.7058,151745.0
2020-11-19 10:30:00,32.71,32.71,32.63,32.69,161978.0,29.7149,29.7149,29.6422,29.6967,161978.0
2020-11-19 10:40:00,32.69,32.8,32.66,32.8,162770.0,29.6967,29.7966,29.6695,29.7966,162770.0
2020-11-19 10:50:00,32.8,32.8,32.71,32.79,164843.0,29.7966,29.7966,29.7149,29.7876,164843.0
2020-11-19 11:00:00,32.79,32.84,32.72,32.75,212856.0,29.7876,29.833,29.724,29.7512,212856.0
2020-11-19 11:10:00,32.74,32.85,32.72,32.84,168229.0,29.7421,29.8421,29.724,29.833,168229.0
2020-11-19 11:20:00,32.84,32.91,32.82,32.89,184969.0,29.833,29.8966,29.8148,29.8784,184969.0
2020-11-19 11:30:00,32.9,32.93,32.81,32.83,143801.0,29.8875,29.9147,29.8057,29.8239,143801.0
2020-11-19 11:40:00,32.83,32.86,32.8,32.84,118050.0,29.8239,29.8512,29.7966,29.833,118050.0
2020-11-19 11:50:00,32.84,32.85,32.75,32.8,110787.0,29.833,29.8421,29.7512,29.7966,110787.0
2020-11-19 12:00:00,32.8,32.81,32.7,32.77,115954.0,29.7966,29.8057,29.7058,29.7694,115954.0
2020-11-19 12:10:00,32.77,32.81,32.72,32.78,113260.0,29.7694,29.8057,29.724,29.7785,113260.0
2020-11-19 12:20:00,32.79,32.85,32.78,32.84,68349.0,29.7876,29.8421,29.7785,29.833,68349.0
2020-11-19 12:30:00,32.84,32.84,32.74,32.76,113816.0,29.833,29.833,29.7421,29.7603,113816.0
2020-11-19 12:40:00,32.76,32.76,32.67,32.68,108662.0,29.7603,29.7603,29.6786,29.6876,108662.0
2020-11-19 12:50:00,32.68,32.74,32.64,32.67,117377.0,29.6876,29.7421,29.6513,29.6786,117377.0
2020-11-19 13:00:00,32.68,32.71,32.65,32.71,86728.0,29.6876,29.7149,29.6604,29.7149,86728.0
2020-11-19 13:10:00,32.71,32.74,32.68,32.74,80216.0,29.7149,29.7421,29.6876,29.7421,80216.0
2020-11-19 13:20:00,32.73,32.77,32.71,32.73,115601.0,29.7331,29.7694,29.7149,29.7331,115601.0
2020-11-19 13:30:00,32.74,32.75,32.68,32.74,73187.0,29.7421,29.7512,29.6876,29.7421,73187.0
2020-11-19 13:40:00,32.74,32.75,32.69,32.73,61228.0,29.7421,29.7512,29.6967,29.7331,61228.0
2020-11-19 13:50:00,32.73,32.77,32.71,32.77,63823.0,29.7331,29.7694,29.7149,29.7694,63823.0
2020-11-19 14:00:00,32.77,32.79,32.75,32.79,84368.0,29.7694,29.7876,29.7512,29.7876,84368.0
2020-11-19 14:10:00,32.79,32.83,32.78,32.8,95837.0,29.7876,29.8239,29.7785,29.7966,95837.0
2020-11-19 14:20:00,32.8,32.9,32.79,32.89,111012.0,29.7966,29.8875,29.7876,29.8784,111012.0
2020-11-19 14:30:00,32.89,32.91,32.84,32.89,115340.0,29.8784,29.8966,29.833,29.8784,115340.0
2020-11-19 14:40:00,32.89,32.94,32.87,32.92,104709.0,29.8784,29.9238,29.8602,29.9057,104709.0
2020-11-19 14:50:00,32.91,32.93,32.87,32.89,138458.0,29.8966,29.9147,29.8602,29.8784,138458.0
2020-11-19 15:00:00,32.89,32.91,32.87,32.91,113370.0,29.8784,29.8966,29.8602,29.8966,113370.0
2020-11-19 15:10:00,32.91,32.94,32.87,32.9,158663.0,29.8966,29.9238,29.8602,29.8875,158663.0
2020-11-19 15:20:00,32.91,32.95,32.9,32.93,139169.0,29.8966,29.9329,29.8875,29.9147,139169.0
2020-11-19 15:30:00,32.93,32.96,32.88,32.89,245362.0,29.9147,29.942,29.8693,29.8784,245362.0
2020-11-19 15:40:00,32.89,32.91,32.85,32.86,260194.0,29.8784,29.8966,29.8421,29.8512,260194.0
2020-11-19 15:50:00,32.85,32.88,32.74,32.76,1065478.0,29.8421,29.8693,29.7421,29.7603,1065478.0
2020-11-20 09:30:00,32.77,33.06,32.77,33.01,395190.0,29.7694,30.0328,29.7694,29.9874,395190.0
2020-11-20 09:40:00,33.01,33.05,32.91,32.95,128350.0,29.9874,30.0238,29.8966,29.9329,128350.0
2020-11-20 09:50:00,32.95,32.98,32.76,32.79,155158.0,29.9329,29.9602,29.7603,29.7876,155158.0
2020-11-20 10:00:00,32.78,32.84,32.73,32.73,250440.0,29.7785,29.833,29.7331,29.7331,250440.0
2020-11-20 10:10:00,32.74,32.8,32.69,32.71,171130.0,29.7421,29.7966,29.6967,29.7149,171130.0
2020-11-20 10:20:00,32.7,32.71,32.61,32.63,124761.0,29.7058,29.7149,29.624,29.6422,124761.0
2020-11-20 10:30:00,32.63,32.64,32.48,32.49,151372.0,29.6422,29.6513,29.5059,29.515,151372.0
2020-11-20 10:40:00,32.48,32.55,32.46,32.5,167031.0,29.5059,29.5695,29.4878,29.5241,167031.0
2020-11-20 10:50:00,32.5,32.52,32.46,32.52,124280.0,29.5241,29.5423,29.4878,29.5423,124280.0
2020-11-20 11:00:00,32.52,32.62,32.51,32.61,111161.0,29.5423,29.6331,29.5332,29.624,111161.0
2020-11-20 11:10:00,32.61,32.63,32.51,32.52,95034.0,29.624,29.6422,29.5332,29.5423,95034.0
2020-11-20 11:20:00,32.52,32.55,32.5,32.53,69045.0,29.5423,29.5695,29.5241,29.5514,69045.0
2020-11-20 11:30:00,32.52,32.58,32.52,32.55,93543.0,29.5423,29.5968,29.5423,29.5695,93543.0
2020-11-20 11:40:00,32.55,32.65,32.54,32.59,111455.0,29.5695,29.6604,29.5605,29.6059,111455.0
2020-11-20 11:50:00,32.58,32.67,32.58,32.61,79835.0,29.5968,29.6786,29.5968,29.624,79835.0
2020-11-20 12:00:00,32.61,32.63,32.53,32.56,80437.0,29.624,29.6422,29.5514,29.5786,80437.0
2020-11-20 12:10:00,32.56,32.58,32.51,32.52,97004.0,29.5786,29.5968,29.5332,29.5423,97004.0
2020-11-20 12:20:00,32.51,32.55,32.48,32.5,111345.0,29.5332,29.5695,29.5059,29.5241,111345.0
2020-11-20 12:30:00,32.5,32.51,32.43,32.45,85032.0,29.5241,29.5332,29.4605,29.4787,85032.0
2020-11-20 12:40:00,32.45,32.49,32.43,32.43,75005.0,29.4787,29.515,29.4605,29.4605,75005.0
2020-11-20 12:50:00,32.44,32.48,32.43,32.47,96896.0,29.4696,29.5059,29.4605,29.4969,96896.0
2020-11-20 13:00:00,32.47,32.5,32.45,32.5,61499.0,29.4969,29.5241,29.4787,29.5241,61499.0
2020-11-20 13:10:00,32.5,32.51,32.45,32.49,101528.0,29.5241,29.5332,29.4787,29.515,101528.0
2020-11-20 13:20:00,32.48,32.53,32.47,32.53,73492.0,29.5059,29.5514,29.4969,29.5514,73492.0
2020-11-20 13:30:00,32.53,32.56,32.5,32.52,108715.0,29.5514,29.5786,29.5241,29.5423,108715.0
2020-11-20 13:40:00,32.52,32.55,32.51,32.52,78176.0,29.5423,29.5695,29.5332,29.5423,78176.0
2020-11-20 13:50:00,32.52,32.55,32.51,32.54,70063.0,29.5423,29.5695,29.5332,29.5605,70063.0
2020-11-20 14:00:00,32.54,32.54,32.48,32.52,81289.0,29.5605,29.5605,29.5059,29.5423,81289.0
2020-11-20 14:10:00,32.52,32.52,32.48,32.49,66494.0,29.5423,29.5423,29.5059,29.515,66494.0
2020-11-20 14:20:00,32.49,32.51,32.47,32.5,80288.0,29.515,29.5332,29.4969,29.5241,80288.0
2020-11-20 14:30:00,32.5,32.51,32.45,32.45,110727.0,29.5241,29.5332,29.4787,29.4787,110727.0
2020-11-20 14:40:00,32.45,32.48,32.43,32.45,94630.0,29.4787,29.5059,29.4605,29.4787,94630.0
2020-11-20 14:50:00,32.45,32.5,32.45,32.49,93952.0,29.4787,29.5241,29.4787,29.515,93952.0
2020-11-20 15:00:00,32.48,32.51,32.44,32.45,134247.0,29.5059,29.5332,29.4696,29.4787,134247.0
2020-11-20 15:10:00,32.45,32.47,32.34,32.37,140687.0,29.4787,29.4969,29.3788,29.406,140687.0
2020-11-20 15:20:00,32.36,32.43,32.36,32.41,176859.0,29.3969,29.4605,29.3969,29.4424,176859.0
2020-11-20 15:30:00,32.41,32.47,32.4,32.45,190135.0,29.4424,29.4969,29.4333,29.4787,190135.0
2020-11-20 15:40:00,32.45,32.54,32.43,32.52,277073.0,29.4787,29.5605,29.4605,29.5423,277073.0
2020-11-20 15:50:00,32.51,32.52,32.41,32.44,735650.0,29.5332,29.5423,29.4424,29.4696,735650.0
2020-11-23 09:30:00,32.31,32.54,32.28,32.54,537420.0,29.3515,29.5605,29.3243,29.5605,537420.0
2020-11-23 09:40:00,32.54,32.68,32.37,32.61,299506.0,29.5605,29.6876,29.406,29.624,299506.0
2020-11-23 09:50:00,32.61,32.64,32.53,32.55,223494.0,29.624,29.6513,29.5514,29.5695,223494.0
2020-11-23 10:00:00,32.54,32.66,32.51,32.64,215810.0,29.5605,29.6695,29.5332,29.6513,215810.0
2020-11-23 10:10:00,32.63,32.74,32.58,32.58,509400.0,29.6422,29.7421,29.5968,29.5968,509400.0
2020-11-23 10:20:00,32.58,32.61,32.53,32.58,143005.0,29.5968,29.624,29.5514,29.5968,143005.0
2020-11-23 10:30:00,32.57,32.6,32.55,32.59,127462.0,29.5877,29.615,29.5695,29.6059,127462.0
2020-11-23 10:40:00,32.58,32.62,32.58,32.59,110849.0,29.5968,29.6331,29.5968,29.6059,110849.0
2020-11-23 10:50:00,32.59,32.69,32.58,32.66,229693.0,29.6059,29.6967,29.5968,29.6695,229693.0
2020-11-23 11:00:00,32.66,32.92,32.66,32.9,648902.0,29.6695,29.9057,29.6695,29.8875,648902.0
2020-11-23 11:10:00,32.9,32.96,32.81,32.94,259463.0,29.8875,29.942,29.8057,29.9238,259463.0
2020-11-23 11:20:00,32.95,33.07,32.94,33.02,408530.0,29.9329,30.0419,29.9238,29.9965,408530.0
2020-11-23 11:30:00,33.01,33.01,32.93,32.93,118490.0,29.9874,29.9874,29.9147,29.9147,118490.0
2020-11-23 11:40:00,32.94,32.96,32.87,32.95,330922.0,29.9238,29.942,29.8602,29.9329,330922.0
2020-11-23 11:50:00,32.95,33.05,32.92,33.02,326019.0,29.9329,30.0238,29.9057,29.9965,326019.0
2020-11-23 12:00:00,33.02,33.04,32.91,32.91,124790.0,29.9965,30.0147,29.8966,29.8966,124790.0
2020-11-23 12:10:00,32.91,33.1,32.9,33.09,294213.0,29.8966,30.0692,29.8875,30.0601,294213.0
2020-11-23 12:20:00,33.09,33.13,33.02,33.08,156513.0,30.0601,30.0964,29.9965,30.051,156513.0
2020-11-23 12:30:00,33.09,33.16,33.08,33.14,100858.0,30.0601,30.1237,30.051,30.1055,100858.0
2020-11-23 12:40:00,33.15,33.16,33.12,33.12,101697.0,30.1146,30.1237,30.0873,30.0873,101697.0
2020-11-23 12:50:00,33.13,33.14,33.1,33.12,89603.0,30.0964,30.1055,30.0692,30.0873,89603.0
2020-11-23 13:00:00,33.12,33.13,32.99,33.02,112922.0,30.0873,30.0964,29.9693,29.9965,112922.0
2020-11-23 13:10:00,33.02,33.08,33.0,33.06,111612.0,29.9965,30.051,29.9783,30.0328,111612.0
2020-11-23 13:20:00,33.06,33.09,32.94,32.95,198407.0,30.0328,30.0601,29.9238,29.9329,198407.0
2020-11-23 13:30:00,32.95,32.98,32.79,32.82,201985.0,29.9329,29.9602,29.7876,29.8148,201985.0
2020-11-23 13:40:00,32.82,32.91,32.8,32.89,136937.0,29.8148,29.8966,29.7966,29.8784,136937.0
2020-11-23 13:50:00,32.89,32.91,32.85,32.88,79703.0,29.8784,29.8966,29.8421,29.8693,79703.0
2020-11-23 14:00:00,32.89,32.95,32.87,32.93,113887.0,29.8784,29.9329,29.8602,29.9147,113887.0
2020-11-23 14:10:00,32.92,32.99,32.9,32.99,85807.0,29.9057,29.9693,29.8875,29.9693,85807.0
2020-11-23 14:20:00,32.98,33.02,32.96,33.02,97854.0,29.9602,29.9965,29.942,29.9965,97854.0
2020-11-23 14:30:00,33.02,33.05,33.0,33.05,140127.0,29.9965,30.0238,29.9783,30.0238,140127.0
2020-11-23 14:40:00,33.05,33.07,33.02,33.05,127971.0,30.0238,30.0419,29.9965,30.0238,127971.0
2020-11-23 14:50:00,33.05,33.08,33.02,33.06,156805.0,30.0238,30.051,29.9965,30.0328,156805.0
2020-11-23 15:00:00,33.06,33.16,33.05,33.16,151260.0,30.0328,30.1237,30.0238,30.1237,151260.0
2020-11-23 15:10:00,33.16,33.24,33.14,33.19,243568.0,30.1237,30.1964,30.1055,30.1509,243568.0
2020-11-23 15:20:00,33.19,33.19,33.11,33.15,180613.0,30.1509,30.1509,30.0783,30.1146,180613.0
2020-11-23 15:30:00,33.14,33.15,33.03,33.13,377049.0,30.1055,30.1146,30.0056,30.0964,377049.0
2020-11-23 15:40:00,33.13,33.13,32.95,33.05,428733.0,30.0964,30.0964,29.9329,30.0238,428733.0
2020-11-23 15:50:00,33.04,33.09,33.01,33.03,1087123.0,30.0147,30.0601,29.9874,30.0056,1087123.0
2020-11-24 09:30:00,33.18,33.18,32.66,32.86,540902.0,30.1419,30.1419,29.6695,29.8512,540902.0
2020-11-24 09:40:00,32.86,33.08,32.81,33.08,291384.0,29.8512,30.051,29.8057,30.051,291384.0
2020-11-24 09:50:00,33.08,33.17,33.02,33.12,212119.0,30.051,30.1328,29.9965,30.0873,212119.0
2020-11-24 10:00:00,33.12,33.17,33.07,33.08,167246.0,30.0873,30.1328,30.0419,30.051,167246.0
2020-11-24 10:10:00,33.08,33.22,33.05,33.16,271416.0,30.051,30.1782,30.0238,30.1237,271416.0
2020-11-24 10:20:00,33.17,33.28,33.12,33.12,360130.0,30.1328,30.2327,30.0873,30.0873,360130.0
2020-11-24 10:30:00,33.13,33.15,33.04,33.14,438345.0,30.0964,30.1146,30.0147,30.1055,438345.0
2020-11-24 10:40:00,33.15,33.21,33.05,33.05,216971.0,30.1146,30.1691,30.0238,30.0238,216971.0
2020-11-24 10:50:00,33.05,33.09,32.9,32.91,244883.0,30.0238,30.0601,29.8875,29.8966,244883.0
2020-11-24 11:00:00,32.91,32.91,32.79,32.8,300390.0,29.8966,29.8966,29.7876,29.7966,300390.0
2020-11-24 11:10:00,32.8,32.87,32.75,32.87,229975.0,29.7966,29.8602,29.7512,29.8602,229975.0
2020-11-24 11:20:00,32.87,32.97,32.86,32.95,165813.0,29.8602,29.9511,29.8512,29.9329,165813.0
2020-11-24 11:30:00,32.95,33.01,32.9,32.97,168650.0,29.9329,29.9874,29.8875,29.9511,168650.0
2020-11-24 11:40:00,32.97,32.98,32.89,32.91,139886.0,29.9511,29.9602,29.8784,29.8966,139886.0
2020-11-24 11:50:00,32.92,32.93,32.81,32.84,156877.0,29.9057,29.9147,29.8057,29.833,156877.0
2020-11-24 12:00:00,32.84,32.92,32.84,32.88,117533.0,29.833,29.9057,29.833,29.8693,117533.0
2020-11-24 12:10:00,32.88,32.9,32.83,32.84,101237.0,29.8693,29.8875,29.8239,29.833,101237.0
2020-11-24 12:20:00,32.83,32.91,32.8,32.81,126846.0,29.8239,29.8966,29.7966,29.8057,126846.0
2020-11-24 12:30:00,32.81,32.87,32.79,32.85,122115.0,29.8057,29.8602,29.7876,29.8421,122115.0
2020-11-24 12:40:00,32.86,32.86,32.79,32.84,126504.0,29.8512,29.8512,29.7876,29.833,126504.0
2020-11-24 12:50:00,32.84,32.9,32.81,32.85,105099.0,29.833,29.8875,29.8057,29.8421,105099.0
2020-11-24 13:00:00,32.85,32.95,32.85,32.95,103967.0,29.8421,29.9329,29.8421,29.9329,103967.0
2020-11-24 13:10:00,32.95,32.99,32.91,32.91,134636.0,29.9329,29.9693,29.8966,29.8966,134636.0
2020-11-24 13:20:00,32.92,32.96,32.88,32.9,139938.0,29.9057,29.942,29.8693,29.8875,139938.0
2020-11-24 13:30:00,32.9,32.94,32.85,32.86,90162.0,29.8875,29.9238,29.8421,29.8512,90162.0
2020-11-24 13:40:00,32.86,32.9,32.82,32.84,151337.0,29.8512,29.8875,29.8148,29.833,151337.0
2020-11-24 13:50:00,32.84,32.89,32.78,32.78,118064.0,29.833,29.8784,29.7785,29.7785,118064.0
2020-11-24 14:00:00,32.78,32.87,32.78,32.84,118225.0,29.7785,29.8602,29.7785,29.833,118225.0
2020-11-24 14:10:00,32.84,32.87,32.8,32.82,101528.0,29.833,29.8602,29.7966,29.8148,101528.0
2020-11-24 14:20:00,32.81,32.83,32.77,32.8,180657.0,29.8057,29.8239,29.7694,29.7966,180657.0
2020-11-24 14:30:00,32.8,32.86,32.77,32.86,113237.0,29.7966,29.8512,29.7694,29.8512,113237.0
2020-11-24 14:40:00,32.86,32.87,32.77,32.78,156691.0,29.8512,29.8602,29.7694,29.7785,156691.0
2020-11-24 14:50:00,32.78,32.82,32.77,32.77,181402.0,29.7785,29.8148,29.7694,29.7694,181402.0
2020-11-24 15:00:00,32.77,32.83,32.75,32.82,159685.0,29.7694,29.8239,29.7512,29.8148,159685.0
2020-11-24 15:10:00,32.83,32.83,32.77,32.79,168275.0,29.8239,29.8239,29.7694,29.7876,168275.0
2020-11-24 15:20:00,32.79,32.85,32.78,32.79,167352.0,29.7876,29.8421,29.7785,29.7876,167352.0
2020-11-24 15:30:00,32.79,32.8,32.7,32.71,291648.0,29.7876,29.7966,29.7058,29.7149,291648.0
2020-11-24 15:40:00,32.72,32.75,32.66,32.72,357934.0,29.724,29.7512,29.6695,29.724,357934.0
2020-11-24 15:50:00,32.72,32.73,32.65,32.7,1043645.0,29.724,29.7331,29.6604,29.7058,1043645.0
2020-11-25 09:30:00,32.58,32.69,32.38,32.47,424448.0,29.5968,29.6967,29.4151,29.4969,424448.0
2020-11-25 09:40:00,32.47,32.48,32.34,32.36,310119.0,29.4969,29.5059,29.3788,29.3969,310119.0
2020-11-25 09:50:00,32.36,32.49,32.35,32.41,264720.0,29.3969,29.515,29.3879,29.4424,264720.0
2020-11-25 10:00:00,32.41,32.41,32.19,32.22,348922.0,29.4424,29.4424,29.2425,29.2698,348922.0
2020-11-25 10:10:00,32.22,32.26,32.15,32.2,265238.0,29.2698,29.3061,29.2062,29.2516,265238.0
2020-11-25 10:20:00,32.21,32.25,32.17,32.19,261164.0,29.2607,29.297,29.2243,29.2425,261164.0
2020-11-25 10:30:00,32.19,32.24,32.18,32.22,201055.0,29.2425,29.2879,29.2334,29.2698,201055.0
2020-11-25 10:40:00,32.22,32.28,32.19,32.27,133939.0,29.2698,29.3243,29.2425,29.3152,133939.0
2020-11-25 10:50:00,32.27,32.29,32.24,32.26,124522.0,29.3152,29.3333,29.2879,29.3061,124522.0
2020-11-25 11:00:00,32.26,32.37,32.22,32.34,131675.0,29.3061,29.406,29.2698,29.3788,131675.0
2020-11-25 11:10:00,32.34,32.4,32.31,32.34,122872.0,29.3788,29.4333,29.3515,29.3788,122872.0
2020-11-25 11:20:00,32.35,32.41,32.33,32.33,137171.0,29.3879,29.4424,29.3697,29.3697,137171.0
2020-11-25 11:30:00,32.33,32.42,32.32,32.38,82107.0,29.3697,29.4514,29.3606,29.4151,82107.0
2020-11-25 11:40:00,32.38,32.42,32.35,32.41,76026.0,29.4151,29.4514,29.3879,29.4424,76026.0
2020-11-25 11:50:00,32.41,32.44,32.35,32.36,91006.0,29.4424,29.4696,29.3879,29.3969,91006.0
2020-11-25 12:00:00,32.36,32.37,32.31,32.34,102955.0,29.3969,29.406,29.3515,29.3788,102955.0
2020-11-25 12:10:00,32.34,32.34,32.3,32.3,72259.0,29.3788,29.3788,29.3424,29.3424,72259.0
2020-11-25 12:20:00,32.3,32.33,32.25,32.3,134615.0,29.3424,29.3697,29.297,29.3424,134615.0
2020-11-25 12:30:00,32.3,32.31,32.26,32.29,89940.0,29.3424,29.3515,29.3061,29.3333,89940.0
2020-11-25 12:40:00,32.29,32.32,32.26,32.3,129509.0,29.3333,29.3606,29.3061,29.3424,129509.0
2020-11-25 12:50:00,32.3,32.38,32.29,32.37,95771.0,29.3424,29.4151,29.3333,29.406,95771.0
2020-11-25 13:00:00,32.37,32.41,32.32,32.33,118059.0,29.406,29.4424,29.3606,29.3697,118059.0
2020-11-25 13:10:00,32.33,32.36,32.31,32.31,108168.0,29.3697,29.3969,29.3515,29.3515,108168.0
2020-11-25 13:20:00,32.32,32.41,32.31,32.38,81821.0,29.3606,29.4424,29.3515,29.4151,81821.0
2020-11-25 13:30:00,32.38,32.41,32.31,32.32,101411.0,29.4151,29.4424,29.3515,29.3606,101411.0
2020-11-25 13:40:00,32.32,32.38,32.31,32.35,72360.0,29.3606,29.4151,29.3515,29.3879,72360.0
2020-11-25 13:50:00,32.36,32.4,32.35,32.38,65552.0,29.3969,29.4333,29.3879,29.4151,65552.0
2020-11-25 14:00:00,32.39,32.4,32.34,32.34,129883.0,29.4242,29.4333,29.3788,29.3788,129883.0
2020-11-25 14:10:00,32.34,32.34,32.3,32.32,101457.0,29.3788,29.3788,29.3424,29.3606,101457.0
2020-11-25 14:20:00,32.32,32.32,32.26,32.27,118803.0,29.3606,29.3606,29.3061,29.3152,118803.0
2020-11-25 14:30:00,32.27,32.29,32.25,32.26,123355.0,29.3152,29.3333,29.297,29.3061,123355.0
2020-11-25 14:40:00,32.26,32.29,32.23,32.29,126100.0,29.3061,29.3333,29.2788,29.3333,126100.0
2020-11-25 14:50:00,32.29,32.29,32.23,32.26,149379.0,29.3333,29.3333,29.2788,29.3061,149379.0
2020-11-25 15:00:00,32.26,32.26,32.19,32.22,218669.0,29.3061,29.3061,29.2425,29.2698,218669.0
2020-11-25 15:10:00,32.22,32.24,32.19,32.22,205225.0,29.2698,29.2879,29.2425,29.2698,205225.0
2020-11-25 15:20:00,32.21,32.25,32.19,32.22,204652.0,29.2607,29.297,29.2425,29.2698,204652.0
2020-11-25 15:30:00,32.22,32.26,32.19,32.22,290835.0,29.2698,29.3061,29.2425,29.2698,290835.0
2020-11-25 15:40:00,32.22,32.26,32.2,32.26,284034.0,29.2698,29.3061,29.2516,29.3061,284034.0
2020-11-25 15:50:00,32.25,32.33,32.22,32.32,750114.0,29.297,29.3697,29.2698,29.3606,750114.0
2020-11-27 09:30:00,32.49,32.8,32.39,32.76,546072.0,29.515,29.7966,29.4242,29.7603,546072.0
2020-11-27 09:40:00,32.78,32.79,32.5,32.51,292192.0,29.7785,29.7876,29.5241,29.5332,292192.0
2020-11-27 09:50:00,32.5,32.55,32.4,32.48,213522.0,29.5241,29.5695,29.4333,29.5059,213522.0
2020-11-27 10:00:00,32.48,32.55,32.42,32.55,177433.0,29.5059,29.5695,29.4514,29.5695,177433.0
2020-11-27 10:10:00,32.54,32.61,32.53,32.57,154152.0,29.5605,29.624,29.5514,29.5877,154152.0
2020-11-27 10:20:00,32.57,32.58,32.46,32.48,118936.0,29.5877,29.5968,29.4878,29.5059,118936.0
2020-11-27 10:30:00,32.48,32.49,32.42,32.43,178207.0,29.5059,29.515,29.4514,29.4605,178207.0
2020-11-27 10:40:00,32.44,32.49,32.39,32.47,163369.0,29.4696,29.515,29.4242,29.4969,163369.0
2020-11-27 10:50:00,32.48,32.52,32.46,32.49,139439.0,29.5059,29.5423,29.4878,29.515,139439.0
2020-11-27 11:00:00,32.49,32.57,32.49,32.53,158460.0,29.515,29.5877,29.515,29.5514,158460.0
2020-11-27 11:10:00,32.54,32.6,32.47,32.47,141543.0,29.5605,29.615,29.4969,29.4969,141543.0
2020-11-27 11:20:00,32.48,32.53,32.44,32.52,153601.0,29.5059,29.5514,29.4696,29.5423,153601.0
2020-11-27 11:30:00,32.52,32.54,32.45,32.54,168938.0,29.5423,29.5605,29.4787,29.5605,168938.0
2020-11-27 11:40:00,32.54,32.6,32.49,32.59,177183.0,29.5605,29.615,29.515,29.6059,177183.0
2020-11-27 11:50:00,32.6,32.63,32.56,32.59,190059.0,29.615,29.6422,29.5786,29.6059,190059.0
2020-11-27 12:00:00,32.59,32.68,32.58,32.64,178585.0,29.6059,29.6876,29.5968,29.6513,178585.0
2020-11-27 12:10:00,32.64,32.64,32.56,32.57,148488.0,29.6513,29.6513,29.5786,29.5877,148488.0
2020-11-27 12:20:00,32.57,32.64,32.52,32.57,154691.0,29.5877,29.6513,29.5423,29.5877,154691.0
2020-11-27 12:30:00,32.57,32.6,32.45,32.49,188829.0,29.5877,29.615,29.4787,29.515,188829.0
2020-11-27 12:40:00,32.48,32.58,32.48,32.53,166912.0,29.5059,29.5968,29.5059,29.5514,166912.0
2020-11-27 12:50:00,32.53,32.54,32.41,32.43,435455.0,29.5514,29.5605,29.4424,29.4605,435455.0
2020-11-30 09:30:00,32.73,32.86,32.6,32.63,635738.0,29.7331,29.8512,29.615,29.6422,635738.0
2020-11-30 09:40:00,32.63,32.7,32.54,32.64,548858.0,29.6422,29.7058,29.5605,29.6513,548858.0
2020-11-30 09:50:00,32.64,32.7,32.55,32.58,489752.0,29.6513,29.7058,29.5695,29.5968,489752.0
2020-11-30 10:00:00,32.58,32.69,32.57,32.62,331904.0,29.5968,29.6967,29.5877,29.6331,331904.0
2020-11-30 10:10:00,32.62,32.73,32.61,32.7,323324.0,29.6331,29.7331,29.624,29.7058,323324.0
2020-11-30 10:20:00,32.7,32.78,32.7,32.78,252000.0,29.7058,29.7785,29.7058,29.7785,252000.0
2020-11-30 10:30:00,32.77,32.82,32.69,32.81,298479.0,29.7694,29.8148,29.6967,29.8057,298479.0
2020-11-30 10:40:00,32.81,32.94,32.79,32.87,328509.0,29.8057,29.9238,29.7876,29.8602,328509.0
2020-11-30 10:50:00,32.88,32.92,32.86,32.88,220583.0,29.8693,29.9057,29.8512,29.8693,220583.0
2020-11-30 11:00:00,32.88,32.91,32.83,32.9,192988.0,29.8693,29.8966,29.8239,29.8875,192988.0
2020-11-30 11:10:00,32.9,32.96,32.84,32.86,201854.0,29.8875,29.942,29.833,29.8512,201854.0
2020-11-30 11:20:00,32.86,32.87,32.81,32.84,172114.0,29.8512,29.8602,29.8057,29.833,172114.0
2020-11-30 11:30:00,32.83,32.86,32.8,32.83,168623.0,29.8239,29.8512,29.7966,29.8239,168623.0
2020-11-30 11:40:00,32.83,32.86,32.78,32.84,140458.0,29.8239,29.8512,29.7785,29.833,140458.0
2020-11-30 11:50:00,32.84,32.86,32.73,32.77,132652.0,29.833,29.8512,29.7331,29.7694,132652.0
2020-11-30 12:00:00,32.78,32.79,32.7,32.75,209300.0,29.7785,29.7876,29.7058,29.7512,209300.0
2020-11-30 12:10:00,32.75,32.79,32.73,32.73,145405.0,29.7512,29.7876,29.7331,29.7331,145405.0
2020-11-30 12:20:00,32.73,32.81,32.73,32.8,161225.0,29.7331,29.8057,29.7331,29.7966,161225.0
2020-11-30 12:30:00,32.8,32.85,32.79,32.84,192203.0,29.7966,29.8421,29.7876,29.833,192203.0
2020-11-30 12:40:00,32.84,32.89,32.82,32.87,136343.0,29.833,29.8784,29.8148,29.8602,136343.0
2020-11-30 12:50:00,32.86,32.95,32.86,32.94,180794.0,29.8512,29.9329,29.8512,29.9238,180794.0
2020-11-30 13:00:00,32.94,32.97,32.92,32.96,136355.0,29.9238,29.9511,29.9057,29.942,136355.0
2020-11-30 13:10:00,32.95,32.96,32.89,32.91,157175.0,29.9329,29.942,29.8784,29.8966,157175.0
2020-11-30 13:20:00,32.91,32.96,32.91,32.93,150264.0,29.8966,29.942,29.8966,29.9147,150264.0
2020-11-30 13:30:00,32.93,33.0,32.92,32.98,168603.0,29.9147,29.9783,29.9057,29.9602,168603.0
2020-11-30 13:40:00,32.98,32.98,32.9,32.91,128954.0,29.9602,29.9602,29.8875,29.8966,128954.0
2020-11-30 13:50:00,32.91,32.95,32.86,32.87,143667.0,29.8966,29.9329,29.8512,29.8602,143667.0
2020-11-30 14:00:00,32.87,32.9,32.83,32.88,214018.0,29.8602,29.8875,29.8239,29.8693,214018.0
2020-11-30 14:10:00,32.87,32.91,32.84,32.89,175753.0,29.8602,29.8966,29.833,29.8784,175753.0
2020-11-30 14:20:00,32.89,32.95,32.87,32.9,460127.0,29.8784,29.9329,29.8602,29.8875,460127.0
2020-11-30 14:30:00,32.9,32.9,32.83,32.84,238485.0,29.8875,29.8875,29.8239,29.833,238485.0
2020-11-30 14:40:00,32.84,32.88,32.82,32.85,227794.0,29.833,29.8693,29.8148,29.8421,227794.0
2020-11-30 14:50:00,32.86,32.93,32.85,32.89,223563.0,29.8512,29.9147,29.8421,29.8784,223563.0
2020-11-30 15:00:00,32.89,32.92,32.81,32.84,335033.0,29.8784,29.9057,29.8057,29.833,335033.0
2020-11-30 15:10:00,32.84,32.92,32.81,32.89,369965.0,29.833,29.9057,29.8057,29.8784,369965.0
2020-11-30 15:20:00,32.89,33.0,32.88,32.98,485388.0,29.8784,29.9783,29.8693,29.9602,485388.0
2020-11-30 15:30:00,32.98,33.15,32.95,33.05,535036.0,29.9602,30.1146,29.9329,30.0238,535036.0
2020-11-30 15:40:00,33.05,33.17,33.04,33.07,724793.0,30.0238,30.1328,30.0147,30.0419,724793.0
2020-11-30 15:50:00,33.03,33.09,32.92,32.99,1535863.0,30.0056,30.0601,29.9057,29.9693,1535863.0
2020-12-01 09:30:00,32.81,33.03,32.66,33.01,379670.0,29.8057,30.0056,29.6695,29.9874,379670.0
2020-12-01 09:40:00,33.01,33.05,32.92,33.01,230452.0,29.9874,30.0238,29.9057,29.9874,230452.0
2020-12-01 09:50:00,33.01,33.23,33.0,33.12,392445.0,29.9874,30.1873,29.9783,30.0873,392445.0
2020-12-01 10:00:00,33.12,33.19,33.06,33.12,232712.0,30.0873,30.1509,30.0328,30.0873,232712.0
2020-12-01 10:10:00,33.12,33.22,33.05,33.2,194458.0,30.0873,30.1782,30.0238,30.16,194458.0
2020-12-01 10:20:00,33.19,33.35,33.18,33.29,368235.0,30.1509,30.2963,30.1419,30.2418,368235.0
2020-12-01 10:30:00,33.29,33.29,33.16,33.16,142050.0,30.2418,30.2418,30.1237,30.1237,142050.0
2020-12-01 10:40:00,33.16,33.24,33.04,33.06,239746.0,30.1237,30.1964,30.0147,30.0328,239746.0
2020-12-01 10:50:00,33.06,33.09,33.03,33.08,171206.0,30.0328,30.0601,30.0056,30.051,171206.0
2020-12-01 11:00:00,33.08,33.14,33.03,33.11,203171.0,30.051,30.1055,30.0056,30.0783,203171.0
2020-12-01 11:10:00,33.11,33.14,33.02,33.05,131759.0,30.0783,30.1055,29.9965,30.0238,131759.0
2020-12-01 11:20:00,33.04,33.05,32.9,32.93,105295.0,30.0147,30.0238,29.8875,29.9147,105295.0
2020-12-01 11:30:00,32.93,32.95,32.85,32.86,172556.0,29.9147,29.9329,29.8421,29.8512,172556.0
2020-12-01 11:40:00,32.86,32.87,32.75,32.77,170490.0,29.8512,29.8602,29.7512,29.7694,170490.0
2020-12-01 11:50:00,32.77,32.8,32.75,32.79,201652.0,29.7694,29.7966,29.7512,29.7876,201652.0
2020-12-01 12:00:00,32.78,32.82,32.77,32.8,151704.0,29.7785,29.8148,29.7694,29.7966,151704.0
2020-12-01 12:10:00,32.81,32.87,32.8,32.86,111806.0,29.8057,29.8602,29.7966,29.8512,111806.0
2020-12-01 12:20:00,32.86,32.86,32.8,32.8,139696.0,29.8512,29.8512,29.7966,29.7966,139696.0
2020-12-01 12:30:00,32.8,32.85,32.8,32.83,94535.0,29.7966,29.8421,29.7966,29.8239,94535.0
2020-12-01 12:40:00,32.83,32.84,32.75,32.8,193775.0,29.8239,29.833,29.7512,29.7966,193775.0
2020-12-01 12:50:00,32.8,32.81,32.76,32.8,105401.0,29.7966,29.8057,29.7603,29.7966,105401.0
2020-12-01 13:00:00,32.8,32.84,32.77,32.84,94472.0,29.7966,29.833,29.7694,29.833,94472.0
2020-12-01 13:10:00,32.84,32.86,32.81,32.84,118727.0,29.833,29.8512,29.8057,29.833,118727.0
2020-12-01 13:20:00,32.84,32.91,32.83,32.91,92714.0,29.833,29.8966,29.8239,29.8966,92714.0
2020-12-01 13:30:00,32.91,32.92,32.85,32.86,101918.0,29.8966,29.9057,29.8421,29.8512,101918.0
2020-12-01 13:40:00,32.86,32.89,32.83,32.89,124078.0,29.8512,29.8784,29.8239,29.8784,124078.0
2020-12-01 13:50:00,32.89,32.96,32.84,32.95,141160.0,29.8784,29.942,29.833,29.9329,141160.0
2020-12-01 14:00:00,32.95,32.99,32.94,32.96,218555.0,29.9329,29.9693,29.9238,29.942,218555.0
2020-12-01 14:10:00,32.95,32.98,32.92,32.92,130662.0,29.9329,29.9602,29.9057,29.9057,130662.0
2020-12-01 14:20:00,32.92,32.93,32.86,32.89,172568.0,29.9057,29.9147,29.8512,29.8784,172568.0
2020-12-01 14:30:00,32.88,32.89,32.81,32.83,195947.0,29.8693,29.8784,29.8057,29.8239,195947.0
2020-12-01 14:40:00,32.84,32.91,32.82,32.91,114784.0,29.833,29.8966,29.8148,29.8966,114784.0
2020-12-01 14:50:00,32.91,32.93,32.87,32.9,132790.0,29.8966,29.9147,29.8602,29.8875,132790.0
2020-12-01 15:00:00,32.89,32.92,32.84,32.85,187826.0,29.8784,29.9057,29.833,29.8421,187826.0
2020-12-01 15:10:00,32.85,32.89,32.82,32.84,149913.0,29.8421,29.8784,29.8148,29.833,149913.0
2020-12-01 15:20:00,32.84,32.88,32.81,32.88,192557.0,29.833,29.8693,29.8057,29.8693,192557.0
2020-12-01 15:30:00,32.88,32.9,32.83,32.88,326613.0,29.8693,29.8875,29.8239,29.8693,326613.0
2020-12-01 15:40:00,32.87,32.92,32.86,32.9,438636.0,29.8602,29.9057,29.8512,29.8875,438636.0
2020-12-01 15:50:00,32.9,33.01,32.86,33.0,1027316.0,29.8875,29.9874,29.8512,29.9783,1027316.0
2020-12-02 09:30:00,32.9,33.08,32.72,32.96,494693.0,29.8875,30.051,29.724,29.942,494693.0
2020-12-02 09:40:00,32.96,33.12,32.72,32.73,551444.0,29.942,30.0873,29.724,29.7331,551444.0
2020-12-02 09:50:00,32.73,32.8,32.66,32.73,334219.0,29.7331,29.7966,29.6695,29.7331,334219.0
2020-12-02 10:00:00,32.73,32.73,32.45,32.47,509598.0,29.7331,29.7331,29.4787,29.4969,509598.0
2020-12-02 10:10:00,32.46,32.49,32.34,32.36,464260.0,29.4878,29.515,29.3788,29.3969,464260.0
2020-12-02 10:20:00,32.36,32.37,32.22,32.3,406344.0,29.3969,29.406,29.2698,29.3424,406344.0
2020-12-02 10:30:00,32.31,32.38,32.21,32.37,365966.0,29.3515,29.4151,29.2607,29.406,365966.0
2020-12-02 10:40:00,32.37,32.39,32.23,32.25,441251.0,29.406,29.4242,29.2788,29.297,441251.0
2020-12-02 10:50:00,32.24,32.24,32.15,32.17,322565.0,29.2879,29.2879,29.2062,29.2243,322565.0
2020-12-02 11:00:00,32.16,32.17,32.07,32.12,344383.0,29.2152,29.2243,29.1335,29.1789,344383.0
2020-12-02 11:10:00,32.12,32.26,32.1,32.22,542577.0,29.1789,29.3061,29.1607,29.2698,542577.0
2020-12-02 11:20:00,32.22,32.35,32.18,32.35,316803.0,29.2698,29.3879,29.2334,29.3879,316803.0
2020-12-02 11:30:00,32.35,32.5,32.31,32.48,437932.0,29.3879,29.5241,29.3515,29.5059,437932.0
2020-12-02 11:40:00,32.48,32.57,32.42,32.52,937890.0,29.5059,29.5877,29.4514,29.5423,937890.0
2020-12-02 11:50:00,32.51,32.55,32.42,32.5,439414.0,29.5332,29.5695,29.4514,29.5241,439414.0
2020-12-02 12:00:00,32.5,32.51,32.39,32.49,425034.0,29.5241,29.5332,29.4242,29.515,425034.0
2020-12-02 12:10:00,32.49,32.51,32.36,32.38,267305.0,29.515,29.5332,29.3969,29.4151,267305.0
2020-12-02 12:20:00,32.38,32.44,32.33,32.4,200269.0,29.4151,29.4696,29.3697,29.4333,200269.0
2020-12-02 12:30:00,32.41,32.49,32.37,32.47,421310.0,29.4424,29.515,29.406,29.4969,421310.0
2020-12-02 12:40:00,32.47,32.49,32.35,32.39,153063.0,29.4969,29.515,29.3879,29.4242,153063.0
2020-12-02 12:50:00,32.4,32.4,32.3,32.36,175305.0,29.4333,29.4333,29.3424,29.3969,175305.0
2020-12-02 13:00:00,32.36,32.47,32.35,32.47,219010.0,29.3969,29.4969,29.3879,29.4969,219010.0
2020-12-02 13:10:00,32.47,32.51,32.4,32.42,984775.0,29.4969,29.5332,29.4333,29.4514,984775.0
2020-12-02 13:20:00,32.43,32.46,32.37,32.4,200512.0,29.4605,29.4878,29.406,29.4333,200512.0
2020-12-02 13:30:00,32.39,32.41,32.32,32.39,178616.0,29.4242,29.4424,29.3606,29.4242,178616.0
2020-12-02 13:40:00,32.4,32.4,32.3,32.33,307854.0,29.4333,29.4333,29.3424,29.3697,307854.0
2020-12-02 13:50:00,32.33,32.34,32.29,32.32,167248.0,29.3697,29.3788,29.3333,29.3606,167248.0
2020-12-02 14:00:00,32.32,32.34,32.26,32.27,239958.0,29.3606,29.3788,29.3061,29.3152,239958.0
2020-12-02 14:10:00,32.27,32.31,32.24,32.3,242628.0,29.3152,29.3515,29.2879,29.3424,242628.0
2020-12-02 14:20:00,32.3,32.32,32.22,32.27,257948.0,29.3424,29.3606,29.2698,29.3152,257948.0
2020-12-02 14:30:00,32.27,32.31,32.26,32.3,145335.0,29.3152,29.3515,29.3061,29.3424,145335.0
2020-12-02 14:40:00,32.3,32.33,32.28,32.29,186209.0,29.3424,29.3697,29.3243,29.3333,186209.0
2020-12-02 14:50:00,32.29,32.38,32.27,32.32,251995.0,29.3333,29.4151,29.3152,29.3606,251995.0
2020-12-02 15:00:00,32.33,32.4,32.31,32.39,229568.0,29.3697,29.4333,29.3515,29.4242,229568.0
2020-12-02 15:10:00,32.4,32.41,32.33,32.35,291303.0,29.4333,29.4424,29.3697,29.3879,291303.0
2020-12-02 15:20:00,32.36,32.37,32.29,32.32,272600.0,29.3969,29.406,29.3333,29.3606,272600.0
2020-12-02 15:30:00,32.32,32.41,32.31,32.36,330832.0,29.3606,29.4424,29.3515,29.3969,330832.0
2020-12-02 15:40:00,32.36,32.38,32.35,32.35,381721.0,29.3969,29.4151,29.3879,29.3879,381721.0
2020-12-02 15:50:00,32.35,32.37,32.21,32.29,1215891.0,29.3879,29.406,29.2607,29.3333,1215891.0
2020-12-03 09:30:00,30.89,30.92,30.47,30.56,3062511.0,28.0615,28.0888,27.68,27.7618,3062511.0
2020-12-03 09:40:00,30.58,30.7,30.36,30.47,2309699.0,27.7799,27.8889,27.5801,27.68,2309699.0
2020-12-03 09:50:00,30.49,30.67,30.35,30.58,1084820.0,27.6982,27.8617,27.571,27.7799,1084820.0
2020-12-03 10:00:00,30.58,30.85,30.57,30.8,1272503.0,27.7799,28.0252,27.7708,27.9798,1272503.0
2020-12-03 10:10:00,30.8,30.86,30.68,30.75,1314006.0,27.9798,28.0343,27.8708,27.9344,1314006.0
2020-12-03 10:20:00,30.75,31.02,30.71,30.75,1411717.0,27.9344,28.1796,27.898,27.9344,1411717.0
2020-12-03 10:30:00,30.75,30.76,30.51,30.59,1470039.0,27.9344,27.9434,27.7163,27.789,1470039.0
2020-12-03 10:40:00,30.59,30.93,30.58,30.93,735053.0,27.789,28.0979,27.7799,28.0979,735053.0
2020-12-03 10:50:00,30.93,31.06,30.86,30.96,1014353.0,28.0979,28.216,28.0343,28.1251,1014353.0
2020-12-03 11:00:00,30.96,31.09,30.95,31.03,875855.0,28.1251,28.2432,28.116,28.1887,875855.0
2020-12-03 11:10:00,31.04,31.06,30.86,31.04,717743.0,28.1978,28.216,28.0343,28.1978,717743.0
2020-12-03 11:20:00,31.04,31.2,30.99,31.03,669067.0,28.1978,28.3432,28.1524,28.1887,669067.0
2020-12-03 11:30:00,31.03,31.03,30.91,31.01,450477.0,28.1887,28.1887,28.0797,28.1705,450477.0
2020-12-03 11:40:00,31.01,31.06,30.97,30.97,304332.0,28.1705,28.216,28.1342,28.1342,304332.0
2020-12-03 11:50:00,30.97,31.01,30.85,30.86,476939.0,28.1342,28.1705,28.0252,28.0343,476939.0
2020-12-03 12:00:00,30.86,30.86,30.72,30.8,599017.0,28.0343,28.0343,27.9071,27.9798,599017.0
2020-12-03 12:10:00,30.8,30.8,30.71,30.76,275516.0,27.9798,27.9798,27.898,27.9434,275516.0
2020-12-03 12:20:00,30.76,30.88,30.76,30.85,253483.0,27.9434,28.0525,27.9434,28.0252,253483.0
2020-12-03 12:30:00,30.86,30.95,30.85,30.91,300105.0,28.0343,28.116,28.0252,28.0797,300105.0
2020-12-03 12:40:00,30.92,30.92,30.68,30.7,545518.0,28.0888,28.0888,27.8708,27.8889,545518.0
2020-12-03 12:50:00,30.7,30.78,30.69,30.76,280793.0,27.8889,27.9616,27.8799,27.9434,280793.0
2020-12-03 13:00:00,30.76,30.79,30.71,30.76,360569.0,27.9434,27.9707,27.898,27.9434,360569.0
2020-12-03 13:10:00,30.76,30.81,30.72,30.8,213046.0,27.9434,27.9889,27.9071,27.9798,213046.0
2020-12-03 13:20:00,30.79,30.82,30.73,30.74,336481.0,27.9707,27.9979,27.9162,27.9253,336481.0
2020-12-03 13:30:00,30.74,30.74,30.57,30.62,659322.0,27.9253,27.9253,27.7708,27.8163,659322.0
2020-12-03 13:40:00,30.62,30.63,30.55,30.61,380233.0,27.8163,27.8253,27.7527,27.8072,380233.0
2020-12-03 13:50:00,30.61,30.66,30.57,30.63,256455.0,27.8072,27.8526,27.7708,27.8253,256455.0
2020-12-03 14:00:00,30.63,30.73,30.61,30.69,250944.0,27.8253,27.9162,27.8072,27.8799,250944.0
2020-12-03 14:10:00,30.68,30.83,30.67,30.82,359965.0,27.8708,28.007,27.8617,27.9979,359965.0
2020-12-03 14:20:00,30.82,30.88,30.8,30.82,331120.0,27.9979,28.0525,27.9798,27.9979,331120.0
2020-12-03 14:30:00,30.82,30.9,30.77,30.89,308879.0,27.9979,28.0706,27.9525,28.0615,308879.0
2020-12-03 14:40:00,30.89,30.92,30.85,30.9,204484.0,28.0615,28.0888,28.0252,28.0706,204484.0
2020-12-03 14:50:00,30.9,30.91,30.81,30.83,219629.0,28.0706,28.0797,27.9889,28.007,219629.0
2020-12-03 15:00:00,30.83,30.85,30.78,30.83,372428.0,28.007,28.0252,27.9616,28.007,372428.0
2020-12-03 15:10:00,30.83,30.89,30.82,30.87,489176.0,28.007,28.0615,27.9979,28.0434,489176.0
2020-12-03 15:20:00,30.87,30.89,30.85,30.88,312024.0,28.0434,28.0615,28.0252,28.0525,312024.0
2020-12-03 15:30:00,30.88,30.94,30.84,30.86,484627.0,28.0525,28.107,28.0161,28.0343,484627.0
2020-12-03 15:40:00,30.85,30.9,30.76,30.83,832788.0,28.0252,28.0706,27.9434,28.007,832788.0
2020-12-03 15:50:00,30.83,30.91,30.8,30.9,1773185.0,28.007,28.0797,27.9798,28.0706,1773185.0
2020-12-04 09:30:00,30.82,30.91,30.65,30.79,672652.0,27.9979,28.0797,27.8435,27.9707,672652.0
2020-12-04 09:40:00,30.79,30.84,30.68,30.76,422743.0,27.9707,28.0161,27.8708,27.9434,422743.0
2020-12-04 09:50:00,30.76,30.82,30.69,30.75,411362.0,27.9434,27.9979,27.8799,27.9344,411362.0
2020-12-04 10:00:00,30.75,30.81,30.63,30.65,476603.0,27.9344,27.9889,27.8253,27.8435,476603.0
2020-12-04 10:10:00,30.65,30.65,30.51,30.54,607818.0,27.8435,27.8435,27.7163,27.7436,607818.0
2020-12-04 10:20:00,30.53,30.57,30.48,30.57,569975.0,27.7345,27.7708,27.6891,27.7708,569975.0
2020-12-04 10:30:00,30.57,30.59,30.49,30.53,487279.0,27.7708,27.789,27.6982,27.7345,487279.0
2020-12-04 10:40:00,30.53,30.62,30.49,30.61,388931.0,27.7345,27.8163,27.6982,27.8072,388931.0
2020-12-04 10:50:00,30.61,30.63,30.57,30.61,411039.0,27.8072,27.8253,27.7708,27.8072,411039.0
2020-12-04 11:00:00,30.62,30.67,30.57,30.61,302204.0,27.8163,27.8617,27.7708,27.8072,302204.0
2020-12-04 11:10:00,30.61,30.62,30.53,30.56,343496.0,27.8072,27.8163,27.7345,27.7618,343496.0
2020-12-04 11:20:00,30.55,30.59,30.52,30.54,240477.0,27.7527,27.789,27.7254,27.7436,240477.0
2020-12-04 11:30:00,30.54,30.6,30.53,30.59,240595.0,27.7436,27.7981,27.7345,27.789,240595.0
2020-12-04 11:40:00,30.59,30.61,30.55,30.6,191587.0,27.789,27.8072,27.7527,27.7981,191587.0
2020-12-04 11:50:00,30.6,30.6,30.56,30.58,175423.0,27.7981,27.7981,27.7618,27.7799,175423.0
2020-12-04 12:00:00,30.57,30.61,30.56,30.57,265923.0,27.7708,27.8072,27.7618,27.7708,265923.0
2020-12-04 12:10:00,30.57,30.61,30.55,30.55,185455.0,27.7708,27.8072,27.7527,27.7527,185455.0
2020-12-04 12:20:00,30.55,30.59,30.55,30.57,211266.0,27.7527,27.789,27.7527,27.7708,211266.0
2020-12-04 12:30:00,30.57,30.58,30.54,30.57,165377.0,27.7708,27.7799,27.7436,27.7708,165377.0
2020-12-04 12:40:00,30.56,30.62,30.56,30.59,192962.0,27.7618,27.8163,27.7618,27.789,192962.0
2020-12-04 12:50:00,30.59,30.64,30.58,30.63,254645.0,27.789,27.8344,27.7799,27.8253,254645.0
2020-12-04 13:00:00,30.63,30.64,30.58,30.59,159059.0,27.8253,27.8344,27.7799,27.789,159059.0
2020-12-04 13:10:00,30.59,30.6,30.56,30.58,174446.0,27.789,27.7981,27.7618,27.7799,174446.0
2020-12-04 13:20:00,30.57,30.59,30.56,30.58,145082.0,27.7708,27.789,27.7618,27.7799,145082.0
2020-12-04 13:30:00,30.58,30.58,30.54,30.55,244548.0,27.7799,27.7799,27.7436,27.7527,244548.0
2020-12-04 13:40:00,30.54,30.56,30.5,30.5,290806.0,27.7436,27.7618,27.7072,27.7072,290806.0
2020-12-04 13:50:00,30.5,30.52,30.43,30.5,692679.0,27.7072,27.7254,27.6437,27.7072,692679.0
2020-12-04 14:00:00,30.5,30.51,30.45,30.48,344915.0,27.7072,27.7163,27.6618,27.6891,344915.0
2020-12-04 14:10:00,30.48,30.49,30.46,30.48,237693.0,27.6891,27.6982,27.6709,27.6891,237693.0
2020-12-04 14:20:00,30.48,30.53,30.47,30.51,444339.0,27.6891,27.7345,27.68,27.7163,444339.0
2020-12-04 14:30:00,30.51,30.54,30.49,30.49,325446.0,27.7163,27.7436,27.6982,27.6982,325446.0
2020-12-04 14:40:00,30.5,30.56,30.48,30.55,263920.0,27.7072,27.7618,27.6891,27.7527,263920.0
2020-12-04 14:50:00,30.55,30.58,30.52,30.56,231207.0,27.7527,27.7799,27.7254,27.7618,231207.0
2020-12-04 15:00:00,30.56,30.6,30.54,30.57,280970.0,27.7618,27.7981,27.7436,27.7708,280970.0
2020-12-04 15:10:00,30.57,30.6,30.55,30.59,299948.0,27.7708,27.7981,27.7527,27.789,299948.0
2020-12-04 15:20:00,30.59,30.63,30.52,30.54,461323.0,27.789,27.8253,27.7254,27.7436,461323.0
2020-12-04 15:30:00,30.54,30.55,30.5,30.52,462465.0,27.7436,27.7527,27.7072,27.7254,462465.0
2020-12-04 15:40:00,30.53,30.56,30.48,30.52,651672.0,27.7345,27.7618,27.6891,27.7254,651672.0
2020-12-04 15:50:00,30.52,30.58,30.48,30.58,1752027.0,27.7254,27.7799,27.6891,27.7799,1752027.0
2020-12-07 09:40:00,30.51,30.98,30.41,30.92,413272.0,27.7163,28.1433,27.6255,28.0888,413272.0
2020-12-07 09:50:00,30.93,31.02,30.91,30.98,459481.0,28.0979,28.1796,28.0797,28.1433,459481.0
2020-12-07 10:00:00,30.98,31.04,30.92,31.01,371473.0,28.1433,28.1978,28.0888,28.1705,371473.0
2020-12-07 10:10:00,31.01,31.06,30.96,31.01,317032.0,28.1705,28.216,28.1251,28.1705,317032.0
2020-12-07 10:20:00,31.01,31.14,31.0,31.14,368798.0,28.1705,28.2886,28.1615,28.2886,368798.0
2020-12-07 10:30:00,31.14,31.19,31.12,31.15,341908.0,28.2886,28.3341,28.2705,28.2977,341908.0
2020-12-07 10:40:00,31.16,31.16,31.09,31.1,228435.0,28.3068,28.3068,28.2432,28.2523,228435.0
2020-12-07 10:50:00,31.09,31.12,31.02,31.1,257908.0,28.2432,28.2705,28.1796,28.2523,257908.0
2020-12-07 11:00:00,31.1,31.14,31.09,31.11,186272.0,28.2523,28.2886,28.2432,28.2614,186272.0
2020-12-07 11:10:00,31.12,31.12,30.99,31.02,179156.0,28.2705,28.2705,28.1524,28.1796,179156.0
2020-12-07 11:20:00,31.01,31.03,30.95,30.98,203544.0,28.1705,28.1887,28.116,28.1433,203544.0
2020-12-07 11:30:00,30.98,30.99,30.92,30.95,209703.0,28.1433,28.1524,28.0888,28.116,209703.0
2020-12-07 11:40:00,30.94,30.99,30.91,30.99,161672.0,28.107,28.1524,28.0797,28.1524,161672.0
2020-12-07 11:50:00,30.99,31.03,30.96,30.99,294094.0,28.1524,28.1887,28.1251,28.1524,294094.0
2020-12-07 12:00:00,30.98,31.05,30.97,30.99,191663.0,28.1433,28.2069,28.1342,28.1524,191663.0
2020-12-07 12:10:00,30.99,30.99,30.9,30.92,173016.0,28.1524,28.1524,28.0706,28.0888,173016.0
2020-12-07 12:20:00,30.92,30.95,30.9,30.93,211353.0,28.0888,28.116,28.0706,28.0979,211353.0
2020-12-07 12:30:00,30.93,30.98,30.85,30.89,266961.0,28.0979,28.1433,28.0252,28.0615,266961.0
2020-12-07 12:40:00,30.89,30.92,30.88,30.91,162433.0,28.0615,28.0888,28.0525,28.0797,162433.0
2020-12-07 12:50:00,30.91,30.91,30.85,30.91,154190.0,28.0797,28.0797,28.0252,28.0797,154190.0
2020-12-07 13:00:00,30.9,30.92,30.85,30.87,200894.0,28.0706,28.0888,28.0252,28.0434,200894.0
2020-12-07 13:10:00,30.87,30.91,30.85,30.9,142786.0,28.0434,28.0797,28.0252,28.0706,142786.0
2020-12-07 13:20:00,30.9,30.91,30.83,30.84,142287.0,28.0706,28.0797,28.007,28.0161,142287.0
2020-12-07 13:30:00,30.84,30.89,30.82,30.88,177457.0,28.0161,28.0615,27.9979,28.0525,177457.0
2020-12-07 13:40:00,30.88,30.95,30.85,30.95,203115.0,28.0525,28.116,28.0252,28.116,203115.0
2020-12-07 13:50:00,30.95,30.97,30.92,30.96,221849.0,28.116,28.1342,28.0888,28.1251,221849.0
2020-12-07 14:00:00,30.96,30.96,30.89,30.95,155966.0,28.1251,28.1251,28.0615,28.116,155966.0
2020-12-07 14:10:00,30.95,30.96,30.89,30.93,215790.0,28.116,28.1251,28.0615,28.0979,215790.0
2020-12-07 14:20:00,30.93,30.97,30.9,30.96,195149.0,28.0979,28.1342,28.0706,28.1251,195149.0
2020-12-07 14:30:00,30.96,31.0,30.95,30.96,175660.0,28.1251,28.1615,28.116,28.1251,175660.0
2020-12-07 14:40:00,30.97,30.99,30.92,30.93,386660.0,28.1342,28.1524,28.0888,28.0979,386660.0
2020-12-07 14:50:00,30.93,30.96,30.9,30.92,178202.0,28.0979,28.1251,28.0706,28.0888,178202.0
2020-12-07 15:00:00,30.91,30.94,30.89,30.93,226251.0,28.0797,28.107,28.0615,28.0979,226251.0
2020-12-07 15:10:00,30.92,30.93,30.87,30.88,225516.0,28.0888,28.0979,28.0434,28.0525,225516.0
2020-12-07 15:20:00,30.88,30.91,30.85,30.87,375503.0,28.0525,28.0797,28.0252,28.0434,375503.0
2020-12-07 15:30:00,30.87,30.92,30.83,30.9,509475.0,28.0434,28.0888,28.007,28.0706,509475.0
2020-12-07 15:40:00,30.89,30.9,30.83,30.88,705496.0,28.0615,28.0706,28.007,28.0525,705496.0
2020-12-07 15:50:00,30.88,30.96,30.87,30.95,1657465.0,28.0525,28.1251,28.0434,28.116,1657465.0
2020-12-08 09:30:00,30.89,31.09,30.88,31.02,589244.0,28.0615,28.2432,28.0525,28.1796,589244.0
2020-12-08 09:40:00,31.02,31.12,30.93,30.94,332486.0,28.1796,28.2705,28.0979,28.107,332486.0
2020-12-08 09:50:00,30.95,31.02,30.9,31.01,298513.0,28.116,28.1796,28.0706,28.1705,298513.0
2020-12-08 10:00:00,31.01,31.1,30.96,31.01,319362.0,28.1705,28.2523,28.1251,28.1705,319362.0
2020-12-08 10:10:00,31.02,31.02,30.88,30.92,248383.0,28.1796,28.1796,28.0525,28.0888,248383.0
2020-12-08 10:20:00,30.93,30.97,30.9,30.95,161806.0,28.0979,28.1342,28.0706,28.116,161806.0
2020-12-08 10:30:00,30.94,31.01,30.9,30.94,227390.0,28.107,28.1705,28.0706,28.107,227390.0
2020-12-08 10:40:00,30.93,30.99,30.9,30.93,164744.0,28.0979,28.1524,28.0706,28.0979,164744.0
2020-12-08 10:50:00,30.93,31.02,30.92,31.0,201945.0,28.0979,28.1796,28.0888,28.1615,201945.0
2020-12-08 11:00:00,31.0,31.02,30.92,30.95,148409.0,28.1615,28.1796,28.0888,28.116,148409.0
2020-12-08 11:10:00,30.95,30.99,30.93,30.98,185056.0,28.116,28.1524,28.0979,28.1433,185056.0
2020-12-08 11:20:00,30.99,31.0,30.93,30.96,253317.0,28.1524,28.1615,28.0979,28.1251,253317.0
2020-12-08 11:30:00,30.97,31.09,30.96,31.07,302501.0,28.1342,28.2432,28.1251,28.2251,302501.0
2020-12-08 11:40:00,31.08,31.08,30.98,31.02,290996.0,28.2341,28.2341,28.1433,28.1796,290996.0
2020-12-08 11:50:00,31.02,31.04,30.97,30.98,193078.0,28.1796,28.1978,28.1342,28.1433,193078.0
2020-12-08 12:00:00,30.99,31.03,30.97,31.02,130688.0,28.1524,28.1887,28.1342,28.1796,130688.0
2020-12-08 12:10:00,31.01,31.1,31.0,31.08,484482.0,28.1705,28.2523,28.1615,28.2341,484482.0
2020-12-08 12:20:00,31.08,31.08,31.03,31.05,104880.0,28.2341,28.2341,28.1887,28.2069,104880.0
2020-12-08 12:30:00,31.05,31.07,31.02,31.05,124608.0,28.2069,28.2251,28.1796,28.2069,124608.0
2020-12-08 12:40:00,31.04,31.1,31.04,31.07,155396.0,28.1978,28.2523,28.1978,28.2251,155396.0
2020-12-08 12:50:00,31.07,31.13,31.04,31.12,238685.0,28.2251,28.2796,28.1978,28.2705,238685.0
2020-12-08 13:00:00,31.12,31.18,31.1,31.16,189737.0,28.2705,28.325,28.2523,28.3068,189737.0
2020-12-08 13:10:00,31.16,31.2,31.14,31.2,187460.0,28.3068,28.3432,28.2886,28.3432,187460.0
2020-12-08 13:20:00,31.2,31.25,31.18,31.23,225899.0,28.3432,28.3886,28.325,28.3704,225899.0
2020-12-08 13:30:00,31.23,31.24,31.15,31.18,166209.0,28.3704,28.3795,28.2977,28.325,166209.0
2020-12-08 13:40:00,31.18,31.22,31.13,31.14,128967.0,28.325,28.3613,28.2796,28.2886,128967.0
2020-12-08 13:50:00,31.13,31.16,31.08,31.11,653376.0,28.2796,28.3068,28.2341,28.2614,653376.0
2020-12-08 14:00:00,31.11,31.14,31.08,31.12,155685.0,28.2614,28.2886,28.2341,28.2705,155685.0
2020-12-08 14:10:00,31.12,31.19,31.08,31.09,156536.0,28.2705,28.3341,28.2341,28.2432,156536.0
2020-12-08 14:20:00,31.09,31.12,31.08,31.09,208772.0,28.2432,28.2705,28.2341,28.2432,208772.0
2020-12-08 14:30:00,31.09,31.12,31.04,31.12,291057.0,28.2432,28.2705,28.1978,28.2705,291057.0
2020-12-08 14:40:00,31.12,31.15,31.07,31.08,195769.0,28.2705,28.2977,28.2251,28.2341,195769.0
2020-12-08 14:50:00,31.08,31.14,31.07,31.12,174497.0,28.2341,28.2886,28.2251,28.2705,174497.0
2020-12-08 15:00:00,31.12,31.15,31.08,31.15,206179.0,28.2705,28.2977,28.2341,28.2977,206179.0
2020-12-08 15:10:00,31.14,31.17,31.07,31.08,242051.0,28.2886,28.3159,28.2251,28.2341,242051.0
2020-12-08 15:20:00,31.08,31.16,31.06,31.16,258205.0,28.2341,28.3068,28.216,28.3068,258205.0
2020-12-08 15:30:00,31.16,31.22,31.13,31.2,325708.0,28.3068,28.3613,28.2796,28.3432,325708.0
2020-12-08 15:40:00,31.2,31.24,31.19,31.21,406540.0,28.3432,28.3795,28.3341,28.3522,406540.0
2020-12-08 15:50:00,31.21,31.31,31.19,31.3,1149536.0,28.3522,28.4431,28.3341,28.434,1149536.0
2020-12-09 09:30:00,31.34,31.57,31.3,31.43,505890.0,28.4703,28.6793,28.434,28.5521,505890.0
2020-12-09 09:40:00,31.43,31.47,31.34,31.36,287131.0,28.5521,28.5884,28.4703,28.4885,287131.0
2020-12-09 09:50:00,31.36,31.4,31.17,31.17,214540.0,28.4885,28.5248,28.3159,28.3159,214540.0
2020-12-09 10:00:00,31.18,31.32,31.14,31.3,401659.0,28.325,28.4522,28.2886,28.434,401659.0
2020-12-09 10:10:00,31.3,31.32,31.24,31.26,236812.0,28.434,28.4522,28.3795,28.3977,236812.0
2020-12-09 10:20:00,31.26,31.28,31.15,31.21,364472.0,28.3977,28.4158,28.2977,28.3522,364472.0
2020-12-09 10:30:00,31.22,31.26,31.15,31.18,432737.0,28.3613,28.3977,28.2977,28.325,432737.0
2020-12-09 10:40:00,31.18,31.28,31.17,31.17,263182.0,28.325,28.4158,28.3159,28.3159,263182.0
2020-12-09 10:50:00,31.18,31.23,31.15,31.18,170297.0,28.325,28.3704,28.2977,28.325,170297.0
2020-12-09 11:00:00,31.18,31.19,31.1,31.18,179789.0,28.325,28.3341,28.2523,28.325,179789.0
2020-12-09 11:10:00,31.19,31.2,31.15,31.19,180144.0,28.3341,28.3432,28.2977,28.3341,180144.0
2020-12-09 11:20:00,31.2,31.23,31.17,31.21,222571.0,28.3432,28.3704,28.3159,28.3522,222571.0
2020-12-09 11:30:00,31.22,31.23,31.17,31.21,155279.0,28.3613,28.3704,28.3159,28.3522,155279.0
2020-12-09 11:40:00,31.21,31.23,31.12,31.17,438991.0,28.3522,28.3704,28.2705,28.3159,438991.0
2020-12-09 11:50:00,31.16,31.17,31.07,31.13,204757.0,28.3068,28.3159,28.2251,28.2796,204757.0
2020-12-09 12:00:00,31.13,31.14,31.08,31.12,185665.0,28.2796,28.2886,28.2341,28.2705,185665.0
2020-12-09 12:10:00,31.12,31.13,31.02,31.05,314601.0,28.2705,28.2796,28.1796,28.2069,314601.0
2020-12-09 12:20:00,31.05,31.1,31.04,31.1,154907.0,28.2069,28.2523,28.1978,28.2523,154907.0
2020-12-09 12:30:00,31.1,31.1,31.02,31.06,166270.0,28.2523,28.2523,28.1796,28.216,166270.0
2020-12-09 12:40:00,31.06,31.09,31.03,31.07,194598.0,28.216,28.2432,28.1887,28.2251,194598.0
2020-12-09 12:50:00,31.07,31.08,31.03,31.04,136552.0,28.2251,28.2341,28.1887,28.1978,136552.0
2020-12-09 13:00:00,31.03,31.04,30.99,31.04,330492.0,28.1887,28.1978,28.1524,28.1978,330492.0
2020-12-09 13:10:00,31.04,31.11,31.03,31.11,135216.0,28.1978,28.2614,28.1887,28.2614,135216.0
2020-12-09 13:20:00,31.1,31.12,31.08,31.1,154100.0,28.2523,28.2705,28.2341,28.2523,154100.0
2020-12-09 13:30:00,31.11,31.12,31.05,31.05,199015.0,28.2614,28.2705,28.2069,28.2069,199015.0
2020-12-09 13:40:00,31.05,31.13,31.05,31.1,196616.0,28.2069,28.2796,28.2069,28.2523,196616.0
2020-12-09 13:50:00,31.1,31.13,31.05,31.07,182279.0,28.2523,28.2796,28.2069,28.2251,182279.0
2020-12-09 14:00:00,31.07,31.11,31.06,31.1,98377.0,28.2251,28.2614,28.216,28.2523,98377.0
2020-12-09 14:10:00,31.1,31.12,31.07,31.08,113870.0,28.2523,28.2705,28.2251,28.2341,113870.0
2020-12-09 14:20:00,31.09,31.12,31.06,31.1,116800.0,28.2432,28.2705,28.216,28.2523,116800.0
2020-12-09 14:30:00,31.1,31.11,31.08,31.1,131420.0,28.2523,28.2614,28.2341,28.2523,131420.0
2020-12-09 14:40:00,31.11,31.17,31.1,31.15,140798.0,28.2614,28.3159,28.2523,28.2977,140798.0
2020-12-09 14:50:00,31.14,31.17,31.13,31.17,274727.0,28.2886,28.3159,28.2796,28.3159,274727.0
2020-12-09 15:00:00,31.17,31.2,31.15,31.18,121421.0,28.3159,28.3432,28.2977,28.325,121421.0
2020-12-09 15:10:00,31.18,31.19,31.14,31.19,130030.0,28.325,28.3341,28.2886,28.3341,130030.0
2020-12-09 15:20:00,31.19,31.24,31.18,31.23,353202.0,28.3341,28.3795,28.325,28.3704,353202.0
2020-12-09 15:30:00,31.23,31.27,31.19,31.2,264213.0,28.3704,28.4067,28.3341,28.3432,264213.0
2020-12-09 15:40:00,31.19,31.22,31.12,31.21,607203.0,28.3341,28.3613,28.2705,28.3522,607203.0
2020-12-09 15:50:00,31.21,31.28,31.19,31.22,1131210.0,28.3522,28.4158,28.3341,28.3613,1131210.0
2020-12-10 09:30:00,31.15,31.32,31.05,31.14,302871.0,28.2977,28.4522,28.2069,28.2886,302871.0
2020-12-10 09:40:00,31.13,31.17,31.03,31.04,274952.0,28.2796,28.3159,28.1887,28.1978,274952.0
2020-12-10 09:50:00,31.05,31.14,31.04,31.14,440039.0,28.2069,28.2886,28.1978,28.2886,440039.0
2020-12-10 10:00:00,31.14,31.22,31.06,31.1,359832.0,28.2886,28.3613,28.216,28.2523,359832.0
2020-12-10 10:10:00,31.1,31.16,31.1,31.14,151789.0,28.2523,28.3068,28.2523,28.2886,151789.0
2020-12-10 10:20:00,31.13,31.18,31.05,31.07,314618.0,28.2796,28.325,28.2069,28.2251,314618.0
2020-12-10 10:30:00,31.07,31.08,30.95,30.99,287625.0,28.2251,28.2341,28.116,28.1524,287625.0
2020-12-10 10:40:00,30.99,31.07,30.97,31.05,189713.0,28.1524,28.2251,28.1342,28.2069,189713.0
2020-12-10 10:50:00,31.06,31.07,31.04,31.07,134456.0,28.216,28.2251,28.1978,28.2251,134456.0
2020-12-10 11:00:00,31.08,31.11,31.08,31.1,179050.0,28.2341,28.2614,28.2341,28.2523,179050.0
2020-12-10 11:10:00,31.11,31.11,31.04,31.08,179545.0,28.2614,28.2614,28.1978,28.2341,179545.0
2020-12-10 11:20:00,31.08,31.12,31.07,31.12,88038.0,28.2341,28.2705,28.2251,28.2705,88038.0
2020-12-10 11:30:00,31.12,31.12,31.02,31.05,192369.0,28.2705,28.2705,28.1796,28.2069,192369.0
2020-12-10 11:40:00,31.05,31.1,31.05,31.09,61666.0,28.2069,28.2523,28.2069,28.2432,61666.0
2020-12-10 11:50:00,31.1,31.13,31.06,31.08,443751.0,28.2523,28.2796,28.216,28.2341,443751.0
2020-12-10 12:00:00,31.08,31.11,31.05,31.05,137531.0,28.2341,28.2614,28.2069,28.2069,137531.0
2020-12-10 12:10:00,31.05,31.07,31.03,31.07,100305.0,28.2069,28.2251,28.1887,28.2251,100305.0
2020-12-10 12:20:00,31.07,31.07,31.05,31.05,94113.0,28.2251,28.2251,28.2069,28.2069,94113.0
2020-12-10 12:30:00,31.06,31.06,31.01,31.02,154220.0,28.216,28.216,28.1705,28.1796,154220.0
2020-12-10 12:40:00,31.02,31.07,31.0,31.05,79023.0,28.1796,28.2251,28.1615,28.2069,79023.0
2020-12-10 12:50:00,31.05,31.12,31.05,31.1,190824.0,28.2069,28.2705,28.2069,28.2523,190824.0
2020-12-10 13:00:00,31.1,31.12,31.06,31.07,79987.0,28.2523,28.2705,28.216,28.2251,79987.0
2020-12-10 13:10:00,31.07,31.12,31.06,31.11,73030.0,28.2251,28.2705,28.216,28.2614,73030.0
2020-12-10 13:20:00,31.11,31.13,31.09,31.11,96865.0,28.2614,28.2796,28.2432,28.2614,96865.0
2020-12-10 13:30:00,31.11,31.12,31.08,31.1,115480.0,28.2614,28.2705,28.2341,28.2523,115480.0
2020-12-10 13:40:00,31.1,31.12,31.07,31.12,72746.0,28.2523,28.2705,28.2251,28.2705,72746.0
2020-12-10 13:50:00,31.12,31.16,31.11,31.16,102924.0,28.2705,28.3068,28.2614,28.3068,102924.0
2020-12-10 14:00:00,31.15,31.2,31.15,31.17,95763.0,28.2977,28.3432,28.2977,28.3159,95763.0
2020-12-10 14:10:00,31.17,31.21,31.15,31.2,121356.0,28.3159,28.3522,28.2977,28.3432,121356.0
2020-12-10 14:20:00,31.2,31.2,31.16,31.17,69424.0,28.3432,28.3432,28.3068,28.3159,69424.0
2020-12-10 14:30:00,31.17,31.18,31.15,31.16,75996.0,28.3159,28.325,28.2977,28.3068,75996.0
2020-12-10 14:40:00,31.16,31.16,31.11,31.15,126450.0,28.3068,28.3068,28.2614,28.2977,126450.0
2020-12-10 14:50:00,31.15,31.16,31.1,31.11,122418.0,28.2977,28.3068,28.2523,28.2614,122418.0
2020-12-10 15:00:00,31.12,31.19,31.11,31.15,162796.0,28.2705,28.3341,28.2614,28.2977,162796.0
2020-12-10 15:10:00,31.15,31.18,31.14,31.18,162887.0,28.2977,28.325,28.2886,28.325,162887.0
2020-12-10 15:20:00,31.18,31.21,31.17,31.21,196077.0,28.325,28.3522,28.3159,28.3522,196077.0
2020-12-10 15:30:00,31.21,31.25,31.2,31.24,416746.0,28.3522,28.3886,28.3432,28.3795,416746.0
2020-12-10 15:40:00,31.24,31.24,31.18,31.24,317557.0,28.3795,28.3795,28.325,28.3795,317557.0
2020-12-10 15:50:00,31.24,31.27,31.21,31.21,714627.0,28.3795,28.4067,28.3522,28.3522,714627.0
2020-12-11 09:30:00,31.25,31.47,31.2,31.25,360992.0,28.3886,28.5884,28.3432,28.3886,360992.0
2020-12-11 09:40:00,31.26,31.27,31.19,31.2,142157.0,28.3977,28.4067,28.3341,28.3432,142157.0
2020-12-11 09:50:00,31.2,31.25,31.15,31.23,187511.0,28.3432,28.3886,28.2977,28.3704,187511.0
2020-12-11 10:00:00,31.23,31.31,31.22,31.26,210775.0,28.3704,28.4431,28.3613,28.3977,210775.0
2020-12-11 10:10:00,31.27,31.3,31.23,31.24,155458.0,28.4067,28.434,28.3704,28.3795,155458.0
2020-12-11 10:20:00,31.24,31.32,31.23,31.3,135126.0,28.3795,28.4522,28.3704,28.434,135126.0
2020-12-11 10:30:00,31.3,31.32,31.28,31.3,170065.0,28.434,28.4522,28.4158,28.434,170065.0
2020-12-11 10:40:00,31.3,31.32,31.28,31.31,167670.0,28.434,28.4522,28.4158,28.4431,167670.0
2020-12-11 10:50:00,31.31,31.33,31.28,31.33,175603.0,28.4431,28.4612,28.4158,28.4612,175603.0
2020-12-11 11:00:00,31.33,31.33,31.24,31.28,333863.0,28.4612,28.4612,28.3795,28.4158,333863.0
2020-12-11 11:10:00,31.28,31.32,31.24,31.24,295353.0,28.4158,28.4522,28.3795,28.3795,295353.0
2020-12-11 11:20:00,31.25,31.25,31.19,31.2,149029.0,28.3886,28.3886,28.3341,28.3432,149029.0
2020-12-11 11:30:00,31.21,31.22,31.17,31.18,175386.0,28.3522,28.3613,28.3159,28.325,175386.0
2020-12-11 11:40:00,31.18,31.27,31.17,31.27,112507.0,28.325,28.4067,28.3159,28.4067,112507.0
2020-12-11 11:50:00,31.27,31.28,31.22,31.23,114716.0,28.4067,28.4158,28.3613,28.3704,114716.0
2020-12-11 12:00:00,31.22,31.24,31.16,31.17,117731.0,28.3613,28.3795,28.3068,28.3159,117731.0
2020-12-11 12:10:00,31.17,31.18,31.14,31.17,110728.0,28.3159,28.325,28.2886,28.3159,110728.0
2020-12-11 12:20:00,31.17,31.21,31.15,31.2,143870.0,28.3159,28.3522,28.2977,28.3432,143870.0
2020-12-11 12:30:00,31.2,31.22,31.19,31.21,104763.0,28.3432,28.3613,28.3341,28.3522,104763.0
2020-12-11 12:40:00,31.21,31.29,31.21,31.29,94027.0,28.3522,28.4249,28.3522,28.4249,94027.0
2020-12-11 12:50:00,31.29,31.29,31.22,31.23,78971.0,28.4249,28.4249,28.3613,28.3704,78971.0
2020-12-11 13:00:00,31.23,31.28,31.22,31.27,92354.0,28.3704,28.4158,28.3613,28.4067,92354.0
2020-12-11 13:10:00,31.27,31.3,31.26,31.29,67734.0,28.4067,28.434,28.3977,28.4249,67734.0
2020-12-11 13:20:00,31.29,31.47,31.28,31.47,394503.0,28.4249,28.5884,28.4158,28.5884,394503.0
2020-12-11 13:30:00,31.46,31.54,31.44,31.47,592678.0,28.5793,28.652,28.5612,28.5884,592678.0
2020-12-11 13:40:00,31.48,31.48,31.42,31.46,158237.0,28.5975,28.5975,28.543,28.5793,158237.0
2020-12-11 13:50:00,31.46,31.48,31.44,31.48,229803.0,28.5793,28.5975,28.5612,28.5975,229803.0
2020-12-11 14:00:00,31.48,31.49,31.43,31.48,137693.0,28.5975,28.6066,28.5521,28.5975,137693.0
2020-12-11 14:10:00,31.48,31.49,31.39,31.4,104787.0,28.5975,28.6066,28.5158,28.5248,104787.0
2020-12-11 14:20:00,31.4,31.44,31.39,31.43,96369.0,28.5248,28.5612,28.5158,28.5521,96369.0
2020-12-11 14:30:00,31.43,31.44,31.4,31.43,99510.0,28.5521,28.5612,28.5248,28.5521,99510.0
2020-12-11 14:40:00,31.43,31.43,31.39,31.41,88965.0,28.5521,28.5521,28.5158,28.5339,88965.0
2020-12-11 14:50:00,31.41,31.41,31.35,31.36,95133.0,28.5339,28.5339,28.4794,28.4885,95133.0
2020-12-11 15:00:00,31.36,31.39,31.35,31.38,85713.0,28.4885,28.5158,28.4794,28.5067,85713.0
2020-12-11 15:10:00,31.38,31.46,31.37,31.44,133739.0,28.5067,28.5793,28.4976,28.5612,133739.0
2020-12-11 15:20:00,31.44,31.46,31.4,31.42,108742.0,28.5612,28.5793,28.5248,28.543,108742.0
2020-12-11 15:30:00,31.42,31.5,31.41,31.49,201075.0,28.543,28.6157,28.5339,28.6066,201075.0
2020-12-11 15:40:00,31.48,31.5,31.41,31.42,276325.0,28.5975,28.6157,28.5339,28.543,276325.0
2020-12-11 15:50:00,31.41,31.43,31.34,31.34,748794.0,28.5339,28.5521,28.4703,28.4703,748794.0
2020-12-14 09:30:00,31.32,31.49,31.31,31.42,408049.0,28.4522,28.6066,28.4431,28.543,408049.0
2020-12-14 09:40:00,31.43,31.46,31.29,31.31,203496.0,28.5521,28.5793,28.4249,28.4431,203496.0
2020-12-14 09:50:00,31.31,31.42,31.3,31.35,149891.0,28.4431,28.543,28.434,28.4794,149891.0
2020-12-14 10:00:00,31.34,31.45,31.32,31.38,314565.0,28.4703,28.5703,28.4522,28.5067,314565.0
2020-12-14 10:10:00,31.38,31.38,31.27,31.31,160459.0,28.5067,28.5067,28.4067,28.4431,160459.0
2020-12-14 10:20:00,31.31,31.39,31.29,31.38,151993.0,28.4431,28.5158,28.4249,28.5067,151993.0
2020-12-14 10:30:00,31.38,31.47,31.37,31.44,163899.0,28.5067,28.5884,28.4976,28.5612,163899.0
2020-12-14 10:40:00,31.44,31.45,31.41,31.44,90393.0,28.5612,28.5703,28.5339,28.5612,90393.0
2020-12-14 10:50:00,31.44,31.48,31.43,31.44,121768.0,28.5612,28.5975,28.5521,28.5612,121768.0
2020-12-14 11:00:00,31.44,31.53,31.43,31.5,140968.0,28.5612,28.6429,28.5521,28.6157,140968.0
2020-12-14 11:10:00,31.5,31.52,31.47,31.47,126132.0,28.6157,28.6339,28.5884,28.5884,126132.0
2020-12-14 11:20:00,31.47,31.53,31.45,31.53,123516.0,28.5884,28.6429,28.5703,28.6429,123516.0
2020-12-14 11:30:00,31.52,31.59,31.48,31.52,235660.0,28.6339,28.6974,28.5975,28.6339,235660.0
2020-12-14 11:40:00,31.52,31.52,31.46,31.46,86426.0,28.6339,28.6339,28.5793,28.5793,86426.0
2020-12-14 11:50:00,31.47,31.54,31.43,31.54,157273.0,28.5884,28.652,28.5521,28.652,157273.0
2020-12-14 12:00:00,31.54,31.55,31.52,31.55,73460.0,28.652,28.6611,28.6339,28.6611,73460.0
2020-12-14 12:10:00,31.55,31.57,31.54,31.56,73076.0,28.6611,28.6793,28.652,28.6702,73076.0
2020-12-14 12:20:00,31.56,31.57,31.51,31.53,76814.0,28.6702,28.6793,28.6248,28.6429,76814.0
2020-12-14 12:30:00,31.53,31.54,31.51,31.53,73046.0,28.6429,28.652,28.6248,28.6429,73046.0
2020-12-14 12:40:00,31.53,31.54,31.47,31.49,89081.0,28.6429,28.652,28.5884,28.6066,89081.0
2020-12-14 12:50:00,31.49,31.5,31.44,31.45,83292.0,28.6066,28.6157,28.5612,28.5703,83292.0
2020-12-14 13:00:00,31.45,31.47,31.4,31.45,145360.0,28.5703,28.5884,28.5248,28.5703,145360.0
2020-12-14 13:10:00,31.44,31.47,31.42,31.46,58274.0,28.5612,28.5884,28.543,28.5793,58274.0
2020-12-14 13:20:00,31.46,31.47,31.43,31.45,55725.0,28.5793,28.5884,28.5521,28.5703,55725.0
2020-12-14 13:30:00,31.45,31.5,31.44,31.46,74494.0,28.5703,28.6157,28.5612,28.5793,74494.0
2020-12-14 13:40:00,31.47,31.48,31.43,31.45,75831.0,28.5884,28.5975,28.5521,28.5703,75831.0
2020-12-14 13:50:00,31.44,31.47,31.44,31.46,71805.0,28.5612,28.5884,28.5612,28.5793,71805.0
2020-12-14 14:00:00,31.46,31.49,31.43,31.48,148999.0,28.5793,28.6066,28.5521,28.5975,148999.0
2020-12-14 14:10:00,31.48,31.48,31.39,31.39,139767.0,28.5975,28.5975,28.5158,28.5158,139767.0
2020-12-14 14:20:00,31.39,31.4,31.3,31.32,172857.0,28.5158,28.5248,28.434,28.4522,172857.0
2020-12-14 14:30:00,31.32,31.35,31.29,31.3,117141.0,28.4522,28.4794,28.4249,28.434,117141.0
2020-12-14 14:40:00,31.3,31.36,31.29,31.36,115566.0,28.434,28.4885,28.4249,28.4885,115566.0
2020-12-14 14:50:00,31.36,31.38,31.34,31.34,101341.0,28.4885,28.5067,28.4703,28.4703,101341.0
2020-12-14 15:00:00,31.35,31.35,31.29,31.35,128143.0,28.4794,28.4794,28.4249,28.4794,128143.0
2020-12-14 15:10:00,31.35,31.36,31.27,31.27,124883.0,28.4794,28.4885,28.4067,28.4067,124883.0
2020-12-14 15:20:00,31.27,31.33,31.27,31.28,134127.0,28.4067,28.4612,28.4067,28.4158,134127.0
2020-12-14 15:30:00,31.29,31.35,31.28,31.3,205003.0,28.4249,28.4794,28.4158,28.434,205003.0
2020-12-14 15:40:00,31.3,31.31,31.24,31.25,388775.0,28.434,28.4431,28.3795,28.3886,388775.0
2020-12-14 15:50:00,31.25,31.4,31.24,31.29,1115587.0,28.3886,28.5248,28.3795,28.4249,1115587.0
2020-12-15 09:30:00,31.38,31.42,31.15,31.18,267354.0,28.5067,28.543,28.2977,28.325,267354.0
2020-12-15 09:40:00,31.18,31.28,31.14,31.26,201002.0,28.325,28.4158,28.2886,28.3977,201002.0
2020-12-15 09:50:00,31.26,31.3,31.2,31.22,128911.0,28.3977,28.434,28.3432,28.3613,128911.0
2020-12-15 10:00:00,31.21,31.27,31.15,31.22,317061.0,28.3522,28.4067,28.2977,28.3613,317061.0
2020-12-15 10:10:00,31.23,31.35,31.22,31.31,116505.0,28.3704,28.4794,28.3613,28.4431,116505.0
2020-12-15 10:20:00,31.31,31.4,31.3,31.35,211652.0,28.4431,28.5248,28.434,28.4794,211652.0
2020-12-15 10:30:00,31.36,31.37,31.32,31.37,81028.0,28.4885,28.4976,28.4522,28.4976,81028.0
2020-12-15 10:40:00,31.37,31.38,31.23,31.25,107990.0,28.4976,28.5067,28.3704,28.3886,107990.0
2020-12-15 10:50:00,31.25,31.27,31.15,31.15,280078.0,28.3886,28.4067,28.2977,28.2977,280078.0
2020-12-15 11:00:00,31.15,31.16,31.09,31.14,171543.0,28.2977,28.3068,28.2432,28.2886,171543.0
2020-12-15 11:10:00,31.14,31.21,31.13,31.2,148151.0,28.2886,28.3522,28.2796,28.3432,148151.0
2020-12-15 11:20:00,31.2,31.25,31.2,31.21,93718.0,28.3432,28.3886,28.3432,28.3522,93718.0
2020-12-15 11:30:00,31.21,31.25,31.2,31.21,93314.0,28.3522,28.3886,28.3432,28.3522,93314.0
2020-12-15 11:40:00,31.22,31.26,31.19,31.24,86699.0,28.3613,28.3977,28.3341,28.3795,86699.0
2020-12-15 11:50:00,31.24,31.24,31.21,31.23,67925.0,28.3795,28.3795,28.3522,28.3704,67925.0
2020-12-15 12:00:00,31.23,31.23,31.13,31.15,128218.0,28.3704,28.3704,28.2796,28.2977,128218.0
2020-12-15 12:10:00,31.15,31.22,31.15,31.22,93862.0,28.2977,28.3613,28.2977,28.3613,93862.0
2020-12-15 12:20:00,31.21,31.25,31.19,31.22,88484.0,28.3522,28.3886,28.3341,28.3613,88484.0
2020-12-15 12:30:00,31.22,31.23,31.17,31.19,234496.0,28.3613,28.3704,28.3159,28.3341,234496.0
2020-12-15 12:40:00,31.19,31.22,31.18,31.2,68800.0,28.3341,28.3613,28.325,28.3432,68800.0
2020-12-15 12:50:00,31.2,31.23,31.19,31.23,102137.0,28.3432,28.3704,28.3341,28.3704,102137.0
2020-12-15 13:00:00,31.22,31.25,31.2,31.21,143919.0,28.3613,28.3886,28.3432,28.3522,143919.0
2020-12-15 13:10:00,31.21,31.22,31.18,31.21,178758.0,28.3522,28.3613,28.325,28.3522,178758.0
2020-12-15 13:20:00,31.21,31.22,31.18,31.19,220425.0,28.3522,28.3613,28.325,28.3341,220425.0
2020-12-15 13:30:00,31.19,31.22,31.17,31.18,102571.0,28.3341,28.3613,28.3159,28.325,102571.0
2020-12-15 13:40:00,31.18,31.18,31.15,31.17,86647.0,28.325,28.325,28.2977,28.3159,86647.0
2020-12-15 13:50:00,31.18,31.18,31.13,31.17,163713.0,28.325,28.325,28.2796,28.3159,163713.0
2020-12-15 14:00:00,31.17,31.19,31.15,31.15,126573.0,28.3159,28.3341,28.2977,28.2977,126573.0
2020-12-15 14:10:00,31.15,31.21,31.15,31.2,131543.0,28.2977,28.3522,28.2977,28.3432,131543.0
2020-12-15 14:20:00,31.2,31.23,31.18,31.23,116021.0,28.3432,28.3704,28.325,28.3704,116021.0
2020-12-15 14:30:00,31.23,31.23,31.18,31.19,107485.0,28.3704,28.3704,28.325,28.3341,107485.0
2020-12-15 14:40:00,31.19,31.21,31.17,31.18,154904.0,28.3341,28.3522,28.3159,28.325,154904.0
2020-12-15 14:50:00,31.17,31.19,31.14,31.16,117700.0,28.3159,28.3341,28.2886,28.3068,117700.0
2020-12-15 15:00:00,31.16,31.18,31.15,31.18,156770.0,28.3068,28.325,28.2977,28.325,156770.0
2020-12-15 15:10:00,31.18,31.2,31.17,31.17,218333.0,28.325,28.3432,28.3159,28.3159,218333.0
2020-12-15 15:20:00,31.17,31.2,31.16,31.18,159002.0,28.3159,28.3432,28.3068,28.325,159002.0
2020-12-15 15:30:00,31.18,31.19,31.14,31.16,232957.0,28.325,28.3341,28.2886,28.3068,232957.0
2020-12-15 15:40:00,31.16,31.24,31.15,31.21,295275.0,28.3068,28.3795,28.2977,28.3522,295275.0
2020-12-15 15:50:00,31.21,31.21,31.11,31.19,940827.0,28.3522,28.3522,28.2614,28.3341,940827.0
2020-12-16 09:30:00,31.17,31.32,31.17,31.24,328665.0,28.3159,28.4522,28.3159,28.3795,328665.0
2020-12-16 09:40:00,31.23,31.28,31.2,31.25,113042.0,28.3704,28.4158,28.3432,28.3886,113042.0
2020-12-16 09:50:00,31.25,31.32,31.24,31.26,126814.0,28.3886,28.4522,28.3795,28.3977,126814.0
2020-12-16 10:00:00,31.25,31.32,31.2,31.21,273413.0,28.3886,28.4522,28.3432,28.3522,273413.0
2020-12-16 10:10:00,31.21,31.3,31.19,31.26,283421.0,28.3522,28.434,28.3341,28.3977,283421.0
2020-12-16 10:20:00,31.25,31.32,31.24,31.28,153644.0,28.3886,28.4522,28.3795,28.4158,153644.0
2020-12-16 10:30:00,31.29,31.31,31.24,31.28,163391.0,28.4249,28.4431,28.3795,28.4158,163391.0
2020-12-16 10:40:00,31.28,31.3,31.17,31.21,264524.0,28.4158,28.434,28.3159,28.3522,264524.0
2020-12-16 10:50:00,31.22,31.22,31.04,31.05,326719.0,28.3613,28.3613,28.1978,28.2069,326719.0
2020-12-16 11:00:00,31.06,31.07,31.0,31.02,219115.0,28.216,28.2251,28.1615,28.1796,219115.0
2020-12-16 11:10:00,31.02,31.03,30.96,30.99,186513.0,28.1796,28.1887,28.1251,28.1524,186513.0
2020-12-16 11:20:00,30.99,31.02,30.95,31.02,191898.0,28.1524,28.1796,28.116,28.1796,191898.0
2020-12-16 11:30:00,31.02,31.05,31.0,31.03,145720.0,28.1796,28.2069,28.1615,28.1887,145720.0
2020-12-16 11:40:00,31.03,31.08,31.03,31.05,182663.0,28.1887,28.2341,28.1887,28.2069,182663.0
2020-12-16 11:50:00,31.05,31.06,31.0,31.01,178885.0,28.2069,28.216,28.1615,28.1705,178885.0
2020-12-16 12:00:00,31.02,31.07,31.01,31.03,122645.0,28.1796,28.2251,28.1705,28.1887,122645.0
2020-12-16 12:10:00,31.02,31.03,30.99,31.01,102492.0,28.1796,28.1887,28.1524,28.1705,102492.0
2020-12-16 12:20:00,31.0,31.03,30.98,31.01,100527.0,28.1615,28.1887,28.1433,28.1705,100527.0
2020-12-16 12:30:00,31.01,31.03,30.99,31.03,94312.0,28.1705,28.1887,28.1524,28.1887,94312.0
2020-12-16 12:40:00,31.03,31.03,30.97,30.98,142321.0,28.1887,28.1887,28.1342,28.1433,142321.0
2020-12-16 12:50:00,30.98,31.0,30.97,31.0,101786.0,28.1433,28.1615,28.1342,28.1615,101786.0
2020-12-16 13:00:00,31.0,31.01,30.98,31.0,104677.0,28.1615,28.1705,28.1433,28.1615,104677.0
2020-12-16 13:10:00,31.0,31.01,30.98,31.0,104243.0,28.1615,28.1705,28.1433,28.1615,104243.0
2020-12-16 13:20:00,31.0,31.01,30.97,30.99,114240.0,28.1615,28.1705,28.1342,28.1524,114240.0
2020-12-16 13:30:00,30.99,30.99,30.96,30.96,119080.0,28.1524,28.1524,28.1251,28.1251,119080.0
2020-12-16 13:40:00,30.96,30.97,30.86,30.88,340526.0,28.1251,28.1342,28.0343,28.0525,340526.0
2020-12-16 13:50:00,30.88,30.9,30.85,30.88,136347.0,28.0525,28.0706,28.0252,28.0525,136347.0
2020-12-16 14:00:00,30.88,30.92,30.82,30.91,180042.0,28.0525,28.0888,27.9979,28.0797,180042.0
2020-12-16 14:10:00,30.91,30.92,30.85,30.92,182456.0,28.0797,28.0888,28.0252,28.0888,182456.0
2020-12-16 14:20:00,30.91,30.94,30.88,30.9,145328.0,28.0797,28.107,28.0525,28.0706,145328.0
2020-12-16 14:30:00,30.9,30.92,30.86,30.92,149886.0,28.0706,28.0888,28.0343,28.0888,149886.0
2020-12-16 14:40:00,30.92,30.97,30.86,30.93,264435.0,28.0888,28.1342,28.0343,28.0979,264435.0
2020-12-16 14:50:00,30.93,30.94,30.91,30.94,113763.0,28.0979,28.107,28.0797,28.107,113763.0
2020-12-16 15:00:00,30.93,30.94,30.9,30.92,206505.0,28.0979,28.107,28.0706,28.0888,206505.0
2020-12-16 15:10:00,30.92,30.94,30.91,30.92,238457.0,28.0888,28.107,28.0797,28.0888,238457.0
2020-12-16 15:20:00,30.92,31.01,30.9,31.0,329087.0,28.0888,28.1705,28.0706,28.1615,329087.0
2020-12-16 15:30:00,31.0,31.03,30.96,30.99,467846.0,28.1615,28.1887,28.1251,28.1524,467846.0
2020-12-16 15:40:00,30.99,31.01,30.96,31.0,449817.0,28.1524,28.1705,28.1251,28.1615,449817.0
2020-12-16 15:50:00,31.0,31.0,30.94,30.98,908801.0,28.1615,28.1615,28.107,28.1433,908801.0
2020-12-17 09:30:00,31.02,31.09,30.9,31.02,571278.0,28.1796,28.2432,28.0706,28.1796,571278.0
2020-12-17 09:40:00,31.03,31.04,30.92,30.96,189937.0,28.1887,28.1978,28.0888,28.1251,189937.0
2020-12-17 09:50:00,30.96,30.97,30.91,30.93,142624.0,28.1251,28.1342,28.0797,28.0979,142624.0
2020-12-17 10:00:00,30.93,30.95,30.84,30.88,216183.0,28.0979,28.116,28.0161,28.0525,216183.0
2020-12-17 10:10:00,30.88,30.98,30.87,30.96,273078.0,28.0525,28.1433,28.0434,28.1251,273078.0
2020-12-17 10:20:00,30.96,31.03,30.95,31.03,287764.0,28.1251,28.1887,28.116,28.1887,287764.0
2020-12-17 10:30:00,31.02,31.08,31.02,31.05,299230.0,28.1796,28.2341,28.1796,28.2069,299230.0
2020-12-17 10:40:00,31.05,31.06,30.96,30.97,148015.0,28.2069,28.216,28.1251,28.1342,148015.0
2020-12-17 10:50:00,30.96,30.97,30.93,30.94,107356.0,28.1251,28.1342,28.0979,28.107,107356.0
2020-12-17 11:00:00,30.93,30.97,30.9,30.95,159278.0,28.0979,28.1342,28.0706,28.116,159278.0
2020-12-17 11:10:00,30.95,30.95,30.9,30.91,115130.0,28.116,28.116,28.0706,28.0797,115130.0
2020-12-17 11:20:00,30.92,30.97,30.91,30.94,122620.0,28.0888,28.1342,28.0797,28.107,122620.0
2020-12-17 11:30:00,30.94,31.0,30.93,30.96,149118.0,28.107,28.1615,28.0979,28.1251,149118.0
2020-12-17 11:40:00,30.96,31.01,30.95,30.99,145581.0,28.1251,28.1705,28.116,28.1524,145581.0
2020-12-17 11:50:00,30.99,31.04,30.97,31.04,187816.0,28.1524,28.1978,28.1342,28.1978,187816.0
2020-12-17 12:00:00,31.04,31.05,30.98,31.02,96752.0,28.1978,28.2069,28.1433,28.1796,96752.0
2020-12-17 12:10:00,31.02,31.02,30.99,31.0,116109.0,28.1796,28.1796,28.1524,28.1615,116109.0
2020-12-17 12:20:00,31.0,31.01,30.96,30.98,144998.0,28.1615,28.1705,28.1251,28.1433,144998.0
2020-12-17 12:30:00,30.98,31.0,30.96,30.98,126620.0,28.1433,28.1615,28.1251,28.1433,126620.0
2020-12-17 12:40:00,30.99,31.01,30.97,31.0,58562.0,28.1524,28.1705,28.1342,28.1615,58562.0
2020-12-17 12:50:00,31.0,31.03,30.98,31.0,160864.0,28.1615,28.1887,28.1433,28.1615,160864.0
2020-12-17 13:00:00,31.0,31.01,30.98,30.99,90988.0,28.1615,28.1705,28.1433,28.1524,90988.0
2020-12-17 13:10:00,30.99,31.01,30.96,30.99,94388.0,28.1524,28.1705,28.1251,28.1524,94388.0
2020-12-17 13:20:00,30.99,31.0,30.95,30.98,129971.0,28.1524,28.1615,28.116,28.1433,129971.0
2020-12-17 13:30:00,30.97,30.98,30.95,30.95,114632.0,28.1342,28.1433,28.116,28.116,114632.0
2020-12-17 13:40:00,30.95,30.97,30.93,30.94,133528.0,28.116,28.1342,28.0979,28.107,133528.0
2020-12-17 13:50:00,30.94,30.97,30.92,30.96,124645.0,28.107,28.1342,28.0888,28.1251,124645.0
2020-12-17 14:00:00,30.96,30.97,30.94,30.96,124000.0,28.1251,28.1342,28.107,28.1251,124000.0
2020-12-17 14:10:00,30.96,30.98,30.95,30.97,93935.0,28.1251,28.1433,28.116,28.1342,93935.0
2020-12-17 14:20:00,30.96,31.01,30.95,30.96,167440.0,28.1251,28.1705,28.116,28.1251,167440.0
2020-12-17 14:30:00,30.96,30.99,30.96,30.96,89343.0,28.1251,28.1524,28.1251,28.1251,89343.0
2020-12-17 14:40:00,30.96,30.99,30.95,30.97,102489.0,28.1251,28.1524,28.116,28.1342,102489.0
2020-12-17 14:50:00,30.97,30.98,30.93,30.96,127791.0,28.1342,28.1433,28.0979,28.1251,127791.0
2020-12-17 15:00:00,30.96,30.98,30.92,30.92,156882.0,28.1251,28.1433,28.0888,28.0888,156882.0
2020-12-17 15:10:00,30.92,30.95,30.9,30.91,108634.0,28.0888,28.116,28.0706,28.0797,108634.0
2020-12-17 15:20:00,30.92,30.93,30.9,30.93,239007.0,28.0888,28.0979,28.0706,28.0979,239007.0
2020-12-17 15:30:00,30.93,30.94,30.9,30.92,274157.0,28.0979,28.107,28.0706,28.0888,274157.0
2020-12-17 15:40:00,30.92,30.93,30.88,30.91,350343.0,28.0888,28.0979,28.0525,28.0797,350343.0
2020-12-17 15:50:00,30.92,31.0,30.88,31.0,1010238.0,28.0888,28.1615,28.0525,28.1615,1010238.0
2020-12-18 09:30:00,30.96,31.08,30.9,30.99,797147.0,28.1251,28.2341,28.0706,28.1524,797147.0
2020-12-18 09:40:00,31.0,31.05,30.97,31.05,148549.0,28.1615,28.2069,28.1342,28.2069,148549.0
2020-12-18 09:50:00,31.04,31.07,30.95,30.99,146263.0,28.1978,28.2251,28.116,28.1524,146263.0
2020-12-18 10:00:00,31.0,31.0,30.88,30.95,309215.0,28.1615,28.1615,28.0525,28.116,309215.0
2020-12-18 10:10:00,30.95,30.97,30.9,30.94,116487.0,28.116,28.1342,28.0706,28.107,116487.0
2020-12-18 10:20:00,30.94,30.98,30.92,30.95,85342.0,28.107,28.1433,28.0888,28.116,85342.0
2020-12-18 10:30:00,30.95,30.95,30.89,30.92,103636.0,28.116,28.116,28.0615,28.0888,103636.0
2020-12-18 10:40:00,30.92,30.94,30.89,30.92,85835.0,28.0888,28.107,28.0615,28.0888,85835.0
2020-12-18 10:50:00,30.92,30.93,30.88,30.88,89439.0,28.0888,28.0979,28.0525,28.0525,89439.0
2020-12-18 11:00:00,30.89,30.9,30.84,30.86,99824.0,28.0615,28.0706,28.0161,28.0343,99824.0
2020-12-18 11:10:00,30.86,30.86,30.78,30.83,140506.0,28.0343,28.0343,27.9616,28.007,140506.0
2020-12-18 11:20:00,30.83,30.86,30.8,30.86,57853.0,28.007,28.0343,27.9798,28.0343,57853.0
2020-12-18 11:30:00,30.86,30.91,30.84,30.89,90946.0,28.0343,28.0797,28.0161,28.0615,90946.0
2020-12-18 11:40:00,30.9,30.94,30.88,30.93,68586.0,28.0706,28.107,28.0525,28.0979,68586.0
2020-12-18 11:50:00,30.92,30.96,30.91,30.95,102427.0,28.0888,28.1251,28.0797,28.116,102427.0
2020-12-18 12:00:00,30.95,30.96,30.92,30.95,62413.0,28.116,28.1251,28.0888,28.116,62413.0
2020-12-18 12:10:00,30.95,30.95,30.92,30.95,43298.0,28.116,28.116,28.0888,28.116,43298.0
2020-12-18 12:20:00,30.95,30.96,30.93,30.94,71869.0,28.116,28.1251,28.0979,28.107,71869.0
2020-12-18 12:30:00,30.94,30.98,30.92,30.96,73433.0,28.107,28.1433,28.0888,28.1251,73433.0
2020-12-18 12:40:00,30.97,30.97,30.93,30.95,58805.0,28.1342,28.1342,28.0979,28.116,58805.0
2020-12-18 12:50:00,30.95,30.96,30.93,30.95,63770.0,28.116,28.1251,28.0979,28.116,63770.0
2020-12-18 13:00:00,30.95,30.95,30.93,30.93,37400.0,28.116,28.116,28.0979,28.0979,37400.0
2020-12-18 13:10:00,30.94,30.96,30.92,30.93,55919.0,28.107,28.1251,28.0888,28.0979,55919.0
2020-12-18 13:20:00,30.94,30.96,30.93,30.96,44685.0,28.107,28.1251,28.0979,28.1251,44685.0
2020-12-18 13:30:00,30.96,30.96,30.9,30.92,92933.0,28.1251,28.1251,28.0706,28.0888,92933.0
2020-12-18 13:40:00,30.92,30.92,30.87,30.89,84091.0,28.0888,28.0888,28.0434,28.0615,84091.0
2020-12-18 13:50:00,30.89,30.91,30.87,30.89,79963.0,28.0615,28.0797,28.0434,28.0615,79963.0
2020-12-18 14:00:00,30.89,30.89,30.83,30.84,102091.0,28.0615,28.0615,28.007,28.0161,102091.0
2020-12-18 14:10:00,30.84,30.85,30.81,30.83,68958.0,28.0161,28.0252,27.9889,28.007,68958.0
2020-12-18 14:20:00,30.83,30.85,30.8,30.8,143232.0,28.007,28.0252,27.9798,27.9798,143232.0
2020-12-18 14:30:00,30.8,30.85,30.8,30.85,92137.0,27.9798,28.0252,27.9798,28.0252,92137.0
2020-12-18 14:40:00,30.85,30.87,30.8,30.87,124206.0,28.0252,28.0434,27.9798,28.0434,124206.0
2020-12-18 14:50:00,30.86,30.87,30.82,30.82,122442.0,28.0343,28.0434,27.9979,27.9979,122442.0
2020-12-18 15:00:00,30.83,30.84,30.8,30.8,123791.0,28.007,28.0161,27.9798,27.9798,123791.0
2020-12-18 15:10:00,30.8,30.82,30.75,30.77,159908.0,27.9798,27.9979,27.9344,27.9525,159908.0
2020-12-18 15:20:00,30.77,30.79,30.76,30.76,103381.0,27.9525,27.9707,27.9434,27.9434,103381.0
2020-12-18 15:30:00,30.76,30.79,30.74,30.77,266122.0,27.9434,27.9707,27.9253,27.9525,266122.0
2020-12-18 15:40:00,30.76,30.89,30.71,30.83,628792.0,27.9434,28.0615,27.898,28.007,628792.0
2020-12-18 15:50:00,30.82,31.0,30.82,30.86,1559585.0,27.9979,28.1615,27.9979,28.0343,1559585.0
2020-12-21 09:30:00,30.65,30.65,30.36,30.45,687094.0,27.8435,27.8435,27.5801,27.6618,687094.0
2020-12-21 09:40:00,30.45,30.48,30.35,30.41,354932.0,27.6618,27.6891,27.571,27.6255,354932.0
2020-12-21 09:50:00,30.41,30.49,30.39,30.44,263852.0,27.6255,27.6982,27.6073,27.6527,263852.0
2020-12-21 10:00:00,30.44,30.51,30.43,30.45,273356.0,27.6527,27.7163,27.6437,27.6618,273356.0
2020-12-21 10:10:00,30.45,30.59,30.44,30.53,230507.0,27.6618,27.789,27.6527,27.7345,230507.0
2020-12-21 10:20:00,30.53,30.54,30.46,30.46,134905.0,27.7345,27.7436,27.6709,27.6709,134905.0
2020-12-21 10:30:00,30.46,30.52,30.44,30.51,125258.0,27.6709,27.7254,27.6527,27.7163,125258.0
2020-12-21 10:40:00,30.51,30.57,30.49,30.53,110922.0,27.7163,27.7708,27.6982,27.7345,110922.0
2020-12-21 10:50:00,30.53,30.59,30.49,30.57,145515.0,27.7345,27.789,27.6982,27.7708,145515.0
2020-12-21 11:00:00,30.56,30.59,30.53,30.56,116005.0,27.7618,27.789,27.7345,27.7618,116005.0
2020-12-21 11:10:00,30.57,30.59,30.55,30.56,86816.0,27.7708,27.789,27.7527,27.7618,86816.0
2020-12-21 11:20:00,30.56,30.6,30.55,30.59,131541.0,27.7618,27.7981,27.7527,27.789,131541.0
2020-12-21 11:30:00,30.59,30.59,30.54,30.57,81764.0,27.789,27.789,27.7436,27.7708,81764.0
2020-12-21 11:40:00,30.57,30.57,30.5,30.51,108043.0,27.7708,27.7708,27.7072,27.7163,108043.0
2020-12-21 11:50:00,30.51,30.53,30.47,30.5,104713.0,27.7163,27.7345,27.68,27.7072,104713.0
2020-12-21 12:00:00,30.49,30.51,30.47,30.49,94595.0,27.6982,27.7163,27.68,27.6982,94595.0
2020-12-21 12:10:00,30.49,30.56,30.48,30.56,98627.0,27.6982,27.7618,27.6891,27.7618,98627.0
2020-12-21 12:20:00,30.56,30.56,30.49,30.55,36334.0,27.7618,27.7618,27.6982,27.7527,36334.0
2020-12-21 12:30:00,30.55,30.58,30.54,30.57,71732.0,27.7527,27.7799,27.7436,27.7708,71732.0
2020-12-21 12:40:00,30.56,30.57,30.54,30.56,54787.0,27.7618,27.7708,27.7436,27.7618,54787.0
2020-12-21 12:50:00,30.55,30.57,30.54,30.57,61877.0,27.7527,27.7708,27.7436,27.7708,61877.0
2020-12-21 13:00:00,30.57,30.6,30.56,30.59,67933.0,27.7708,27.7981,27.7618,27.789,67933.0
2020-12-21 13:10:00,30.59,30.59,30.55,30.56,70905.0,27.789,27.789,27.7527,27.7618,70905.0
2020-12-21 13:20:00,30.55,30.57,30.54,30.54,64194.0,27.7527,27.7708,27.7436,27.7436,64194.0
2020-12-21 13:30:00,30.55,30.56,30.52,30.54,69351.0,27.7527,27.7618,27.7254,27.7436,69351.0
2020-12-21 13:40:00,30.54,30.58,30.53,30.58,76963.0,27.7436,27.7799,27.7345,27.7799,76963.0
2020-12-21 13:50:00,30.58,30.58,30.51,30.54,147690.0,27.7799,27.7799,27.7163,27.7436,147690.0
2020-12-21 14:00:00,30.54,30.54,30.44,30.45,362469.0,27.7436,27.7436,27.6527,27.6618,362469.0
2020-12-21 14:10:00,30.45,30.5,30.44,30.49,140726.0,27.6618,27.7072,27.6527,27.6982,140726.0
2020-12-21 14:20:00,30.49,30.54,30.46,30.54,131821.0,27.6982,27.7436,27.6709,27.7436,131821.0
2020-12-21 14:30:00,30.53,30.59,30.53,30.58,99801.0,27.7345,27.789,27.7345,27.7799,99801.0
2020-12-21 14:40:00,30.58,30.63,30.58,30.62,102216.0,27.7799,27.8253,27.7799,27.8163,102216.0
2020-12-21 14:50:00,30.62,30.63,30.61,30.63,86667.0,27.8163,27.8253,27.8072,27.8253,86667.0
2020-12-21 15:00:00,30.62,30.65,30.59,30.61,208592.0,27.8163,27.8435,27.789,27.8072,208592.0
2020-12-21 15:10:00,30.62,30.64,30.6,30.62,120287.0,27.8163,27.8344,27.7981,27.8163,120287.0
2020-12-21 15:20:00,30.62,30.64,30.61,30.63,155189.0,27.8163,27.8344,27.8072,27.8253,155189.0
2020-12-21 15:30:00,30.62,30.64,30.59,30.62,212959.0,27.8163,27.8344,27.789,27.8163,212959.0
2020-12-21 15:40:00,30.62,30.71,30.61,30.71,367436.0,27.8163,27.898,27.8072,27.898,367436.0
2020-12-21 15:50:00,30.71,30.8,30.69,30.8,1645048.0,27.898,27.9798,27.8799,27.9798,1645048.0
2020-12-22 09:30:00,30.75,30.85,30.73,30.75,416661.0,27.9344,28.0252,27.9162,27.9344,416661.0
2020-12-22 09:40:00,30.75,30.8,30.72,30.75,273545.0,27.9344,27.9798,27.9071,27.9344,273545.0
2020-12-22 09:50:00,30.75,30.78,30.71,30.74,166113.0,27.9344,27.9616,27.898,27.9253,166113.0
2020-12-22 10:00:00,30.74,30.74,30.66,30.66,247720.0,27.9253,27.9253,27.8526,27.8526,247720.0
2020-12-22 10:10:00,30.67,30.76,30.66,30.74,191741.0,27.8617,27.9434,27.8526,27.9253,191741.0
2020-12-22 10:20:00,30.75,30.81,30.73,30.8,164710.0,27.9344,27.9889,27.9162,27.9798,164710.0
2020-12-22 10:30:00,30.8,30.81,30.76,30.79,129942.0,27.9798,27.9889,27.9434,27.9707,129942.0
2020-12-22 10:40:00,30.79,30.84,30.78,30.81,251049.0,27.9707,28.0161,27.9616,27.9889,251049.0
2020-12-22 10:50:00,30.81,30.83,30.77,30.8,163272.0,27.9889,28.007,27.9525,27.9798,163272.0
2020-12-22 11:00:00,30.8,30.81,30.68,30.71,109241.0,27.9798,27.9889,27.8708,27.898,109241.0
2020-12-22 11:10:00,30.71,30.8,30.67,30.8,110603.0,27.898,27.9798,27.8617,27.9798,110603.0
2020-12-22 11:20:00,30.8,30.81,30.76,30.76,127670.0,27.9798,27.9889,27.9434,27.9434,127670.0
2020-12-22 11:30:00,30.77,30.85,30.76,30.83,155018.0,27.9525,28.0252,27.9434,28.007,155018.0
2020-12-22 11:40:00,30.83,30.87,30.79,30.81,389611.0,28.007,28.0434,27.9707,27.9889,389611.0
2020-12-22 11:50:00,30.81,30.88,30.8,30.85,172428.0,27.9889,28.0525,27.9798,28.0252,172428.0
2020-12-22 12:00:00,30.86,30.88,30.8,30.86,238482.0,28.0343,28.0525,27.9798,28.0343,238482.0
2020-12-22 12:10:00,30.86,30.93,30.86,30.92,156531.0,28.0343,28.0979,28.0343,28.0888,156531.0
2020-12-22 12:20:00,30.92,30.92,30.84,30.84,71134.0,28.0888,28.0888,28.0161,28.0161,71134.0
2020-12-22 12:30:00,30.85,30.87,30.81,30.82,137795.0,28.0252,28.0434,27.9889,27.9979,137795.0
2020-12-22 12:40:00,30.82,30.85,30.8,30.84,104231.0,27.9979,28.0252,27.9798,28.0161,104231.0
2020-12-22 12:50:00,30.83,30.86,30.8,30.8,100153.0,28.007,28.0343,27.9798,27.9798,100153.0
2020-12-22 13:00:00,30.81,30.86,30.8,30.86,152834.0,27.9889,28.0343,27.9798,28.0343,152834.0
2020-12-22 13:10:00,30.86,30.92,30.8,30.8,250127.0,28.0343,28.0888,27.9798,27.9798,250127.0
2020-12-22 13:20:00,30.8,30.86,30.8,30.84,159193.0,27.9798,28.0343,27.9798,28.0161,159193.0
2020-12-22 13:30:00,30.85,30.87,30.75,30.79,197696.0,28.0252,28.0434,27.9344,27.9707,197696.0
2020-12-22 13:40:00,30.8,30.82,30.71,30.74,557889.0,27.9798,27.9979,27.898,27.9253,557889.0
2020-12-22 13:50:00,30.74,30.77,30.69,30.69,169507.0,27.9253,27.9525,27.8799,27.8799,169507.0
2020-12-22 14:00:00,30.7,30.71,30.67,30.68,146938.0,27.8889,27.898,27.8617,27.8708,146938.0
2020-12-22 14:10:00,30.68,30.69,30.65,30.66,144982.0,27.8708,27.8799,27.8435,27.8526,144982.0
2020-12-22 14:20:00,30.66,30.71,30.64,30.68,262625.0,27.8526,27.898,27.8344,27.8708,262625.0
2020-12-22 14:30:00,30.68,30.69,30.66,30.67,142126.0,27.8708,27.8799,27.8526,27.8617,142126.0
2020-12-22 14:40:00,30.67,30.69,30.66,30.69,141161.0,27.8617,27.8799,27.8526,27.8799,141161.0
2020-12-22 14:50:00,30.69,30.72,30.68,30.71,169002.0,27.8799,27.9071,27.8708,27.898,169002.0
2020-12-22 15:00:00,30.71,30.72,30.7,30.71,83723.0,27.898,27.9071,27.8889,27.898,83723.0
2020-12-22 15:10:00,30.7,30.74,30.7,30.72,167798.0,27.8889,27.9253,27.8889,27.9071,167798.0
2020-12-22 15:20:00,30.73,30.75,30.67,30.7,191597.0,27.9162,27.9344,27.8617,27.8889,191597.0
2020-12-22 15:30:00,30.7,30.72,30.68,30.71,260368.0,27.8889,27.9071,27.8708,27.898,260368.0
2020-12-22 15:40:00,30.71,30.84,30.68,30.8,497445.0,27.898,28.0161,27.8708,27.9798,497445.0
2020-12-22 15:50:00,30.8,30.9,30.77,30.9,1228024.0,27.9798,28.0706,27.9525,28.0706,1228024.0
2020-12-23 09:30:00,30.88,31.06,30.87,31.01,328528.0,28.0525,28.216,28.0434,28.1705,328528.0
2020-12-23 09:40:00,31.01,31.28,31.01,31.24,382060.0,28.1705,28.4158,28.1705,28.3795,382060.0
2020-12-23 09:50:00,31.24,31.34,31.2,31.28,344754.0,28.3795,28.4703,28.3432,28.4158,344754.0
2020-12-23 10:00:00,31.29,31.41,31.26,31.32,289129.0,28.4249,28.5339,28.3977,28.4522,289129.0
2020-12-23 10:10:00,31.32,31.32,31.22,31.23,172107.0,28.4522,28.4522,28.3613,28.3704,172107.0
2020-12-23 10:20:00,31.23,31.33,31.22,31.32,171880.0,28.3704,28.4612,28.3613,28.4522,171880.0
2020-12-23 10:30:00,31.32,31.34,31.29,31.33,123465.0,28.4522,28.4703,28.4249,28.4612,123465.0
2020-12-23 10:40:00,31.32,31.34,31.28,31.34,233836.0,28.4522,28.4703,28.4158,28.4703,233836.0
2020-12-23 10:50:00,31.34,31.35,31.29,31.34,274042.0,28.4703,28.4794,28.4249,28.4703,274042.0
2020-12-23 11:00:00,31.34,31.35,31.29,31.29,139022.0,28.4703,28.4794,28.4249,28.4249,139022.0
2020-12-23 11:10:00,31.29,31.39,31.29,31.38,201056.0,28.4249,28.5158,28.4249,28.5067,201056.0
2020-12-23 11:20:00,31.38,31.38,31.3,31.36,175928.0,28.5067,28.5067,28.434,28.4885,175928.0
2020-12-23 11:30:00,31.35,31.39,31.34,31.38,94020.0,28.4794,28.5158,28.4703,28.5067,94020.0
2020-12-23 11:40:00,31.38,31.39,31.35,31.38,106459.0,28.5067,28.5158,28.4794,28.5067,106459.0
2020-12-23 11:50:00,31.38,31.4,31.37,31.38,86426.0,28.5067,28.5248,28.4976,28.5067,86426.0
2020-12-23 12:00:00,31.38,31.41,31.35,31.36,167512.0,28.5067,28.5339,28.4794,28.4885,167512.0
2020-12-23 12:10:00,31.37,31.41,31.36,31.4,100995.0,28.4976,28.5339,28.4885,28.5248,100995.0
2020-12-23 12:20:00,31.4,31.45,31.39,31.41,74987.0,28.5248,28.5703,28.5158,28.5339,74987.0
2020-12-23 12:30:00,31.41,31.42,31.38,31.38,134351.0,28.5339,28.543,28.5067,28.5067,134351.0
2020-12-23 12:40:00,31.39,31.5,31.37,31.49,549151.0,28.5158,28.6157,28.4976,28.6066,549151.0
2020-12-23 12:50:00,31.49,31.54,31.48,31.52,200565.0,28.6066,28.652,28.5975,28.6339,200565.0
2020-12-23 13:00:00,31.52,31.58,31.51,31.53,155079.0,28.6339,28.6884,28.6248,28.6429,155079.0
2020-12-23 13:10:00,31.53,31.56,31.53,31.56,100217.0,28.6429,28.6702,28.6429,28.6702,100217.0
2020-12-23 13:20:00,31.56,31.6,31.53,31.58,138494.0,28.6702,28.7065,28.6429,28.6884,138494.0
2020-12-23 13:30:00,31.58,31.59,31.53,31.56,53360.0,28.6884,28.6974,28.6429,28.6702,53360.0
2020-12-23 13:40:00,31.56,31.56,31.52,31.56,80930.0,28.6702,28.6702,28.6339,28.6702,80930.0
2020-12-23 13:50:00,31.56,31.58,31.54,31.56,76819.0,28.6702,28.6884,28.652,28.6702,76819.0
2020-12-23 14:00:00,31.56,31.58,31.55,31.57,95259.0,28.6702,28.6884,28.6611,28.6793,95259.0
2020-12-23 14:10:00,31.56,31.6,31.56,31.6,89291.0,28.6702,28.7065,28.6702,28.7065,89291.0
2020-12-23 14:20:00,31.6,31.6,31.49,31.5,133379.0,28.7065,28.7065,28.6066,28.6157,133379.0
2020-12-23 14:30:00,31.5,31.5,31.45,31.47,125977.0,28.6157,28.6157,28.5703,28.5884,125977.0
2020-12-23 14:40:00,31.47,31.5,31.46,31.48,58755.0,28.5884,28.6157,28.5793,28.5975,58755.0
2020-12-23 14:50:00,31.48,31.54,31.48,31.53,89662.0,28.5975,28.652,28.5975,28.6429,89662.0
2020-12-23 15:00:00,31.52,31.59,31.52,31.54,97655.0,28.6339,28.6974,28.6339,28.652,97655.0
2020-12-23 15:10:00,31.54,31.58,31.53,31.58,85344.0,28.652,28.6884,28.6429,28.6884,85344.0
2020-12-23 15:20:00,31.57,31.58,31.55,31.56,141157.0,28.6793,28.6884,28.6611,28.6702,141157.0
2020-12-23 15:30:00,31.55,31.59,31.52,31.53,237642.0,28.6611,28.6974,28.6339,28.6429,237642.0
2020-12-23 15:40:00,31.53,31.53,31.44,31.46,372427.0,28.6429,28.6429,28.5612,28.5793,372427.0
2020-12-23 15:50:00,31.46,31.46,31.39,31.39,783912.0,28.5793,28.5793,28.5158,28.5158,783912.0
2020-12-24 09:30:00,31.29,31.5,31.25,31.31,196221.0,28.4249,28.6157,28.3886,28.4431,196221.0
2020-12-24 09:40:00,31.3,31.4,31.3,31.36,109988.0,28.434,28.5248,28.434,28.4885,109988.0
2020-12-24 09:50:00,31.35,31.38,31.31,31.38,90484.0,28.4794,28.5067,28.4431,28.5067,90484.0
2020-12-24 10:00:00,31.38,31.46,31.36,31.4,144032.0,28.5067,28.5793,28.4885,28.5248,144032.0
2020-12-24 10:10:00,31.4,31.43,31.37,31.42,106528.0,28.5248,28.5521,28.4976,28.543,106528.0
2020-12-24 10:20:00,31.43,31.47,31.41,31.46,86147.0,28.5521,28.5884,28.5339,28.5793,86147.0
2020-12-24 10:30:00,31.46,31.51,31.45,31.49,96166.0,28.5793,28.6248,28.5703,28.6066,96166.0
2020-12-24 10:40:00,31.48,31.52,31.47,31.51,83983.0,28.5975,28.6339,28.5884,28.6248,83983.0
2020-12-24 10:50:00,31.51,31.54,31.48,31.53,147285.0,28.6248,28.652,28.5975,28.6429,147285.0
2020-12-24 11:00:00,31.53,31.59,31.52,31.59,95772.0,28.6429,28.6974,28.6339,28.6974,95772.0
2020-12-24 11:10:00,31.59,31.6,31.55,31.57,139267.0,28.6974,28.7065,28.6611,28.6793,139267.0
2020-12-24 11:20:00,31.57,31.59,31.55,31.59,86808.0,28.6793,28.6974,28.6611,28.6974,86808.0
2020-12-24 11:30:00,31.58,31.61,31.57,31.61,88699.0,28.6884,28.7156,28.6793,28.7156,88699.0
2020-12-24 11:40:00,31.61,31.62,31.56,31.61,97256.0,28.7156,28.7247,28.6702,28.7156,97256.0
2020-12-24 11:50:00,31.61,31.62,31.59,31.62,73558.0,28.7156,28.7247,28.6974,28.7247,73558.0
2020-12-24 12:00:00,31.62,31.62,31.53,31.58,120245.0,28.7247,28.7247,28.6429,28.6884,120245.0
2020-12-24 12:10:00,31.57,31.61,31.57,31.58,89182.0,28.6793,28.7156,28.6793,28.6884,89182.0
2020-12-24 12:20:00,31.58,31.61,31.55,31.6,80351.0,28.6884,28.7156,28.6611,28.7065,80351.0
2020-12-24 12:30:00,31.61,31.62,31.54,31.56,137332.0,28.7156,28.7247,28.652,28.6702,137332.0
2020-12-24 12:40:00,31.56,31.58,31.54,31.55,129700.0,28.6702,28.6884,28.652,28.6611,129700.0
2020-12-24 12:50:00,31.55,31.59,31.51,31.55,241429.0,28.6611,28.6974,28.6248,28.6611,241429.0
2020-12-28 09:30:00,31.6,31.68,31.42,31.44,249908.0,28.7065,28.7792,28.543,28.5612,249908.0
2020-12-28 09:40:00,31.44,31.53,31.44,31.45,155617.0,28.5612,28.6429,28.5612,28.5703,155617.0
2020-12-28 09:50:00,31.45,31.47,31.39,31.4,105352.0,28.5703,28.5884,28.5158,28.5248,105352.0
2020-12-28 10:00:00,31.4,31.49,31.34,31.48,189061.0,28.5248,28.6066,28.4703,28.5975,189061.0
2020-12-28 10:10:00,31.48,31.57,31.43,31.55,136053.0,28.5975,28.6793,28.5521,28.6611,136053.0
2020-12-28 10:20:00,31.55,31.56,31.49,31.54,98496.0,28.6611,28.6702,28.6066,28.652,98496.0
2020-12-28 10:30:00,31.55,31.57,31.5,31.51,95148.0,28.6611,28.6793,28.6157,28.6248,95148.0
2020-12-28 10:40:00,31.5,31.51,31.42,31.43,112774.0,28.6157,28.6248,28.543,28.5521,112774.0
2020-12-28 10:50:00,31.43,31.47,31.39,31.41,140336.0,28.5521,28.5884,28.5158,28.5339,140336.0
2020-12-28 11:00:00,31.41,31.41,31.33,31.34,166819.0,28.5339,28.5339,28.4612,28.4703,166819.0
2020-12-28 11:10:00,31.35,31.38,31.29,31.31,202456.0,28.4794,28.5067,28.4249,28.4431,202456.0
2020-12-28 11:20:00,31.3,31.33,31.25,31.28,132809.0,28.434,28.4612,28.3886,28.4158,132809.0
2020-12-28 11:30:00,31.28,31.32,31.26,31.31,101594.0,28.4158,28.4522,28.3977,28.4431,101594.0
2020-12-28 11:40:00,31.32,31.39,31.31,31.37,203789.0,28.4522,28.5158,28.4431,28.4976,203789.0
2020-12-28 11:50:00,31.37,31.41,31.35,31.4,92868.0,28.4976,28.5339,28.4794,28.5248,92868.0
2020-12-28 12:00:00,31.41,31.44,31.35,31.38,76410.0,28.5339,28.5612,28.4794,28.5067,76410.0
2020-12-28 12:10:00,31.38,31.4,31.35,31.38,53897.0,28.5067,28.5248,28.4794,28.5067,53897.0
2020-12-28 12:20:00,31.38,31.4,31.34,31.38,85600.0,28.5067,28.5248,28.4703,28.5067,85600.0
2020-12-28 12:30:00,31.38,31.39,31.34,31.37,90744.0,28.5067,28.5158,28.4703,28.4976,90744.0
2020-12-28 12:40:00,31.37,31.44,31.37,31.4,75124.0,28.4976,28.5612,28.4976,28.5248,75124.0
2020-12-28 12:50:00,31.4,31.42,31.38,31.41,59961.0,28.5248,28.543,28.5067,28.5339,59961.0
2020-12-28 13:00:00,31.41,31.42,31.39,31.41,63619.0,28.5339,28.543,28.5158,28.5339,63619.0
2020-12-28 13:10:00,31.4,31.42,31.37,31.39,68064.0,28.5248,28.543,28.4976,28.5158,68064.0
2020-12-28 13:20:00,31.39,31.4,31.35,31.36,90980.0,28.5158,28.5248,28.4794,28.4885,90980.0
2020-12-28 13:30:00,31.36,31.41,31.35,31.4,64791.0,28.4885,28.5339,28.4794,28.5248,64791.0
2020-12-28 13:40:00,31.39,31.42,31.38,31.4,74432.0,28.5158,28.543,28.5067,28.5248,74432.0
2020-12-28 13:50:00,31.41,31.42,31.38,31.4,83262.0,28.5339,28.543,28.5067,28.5248,83262.0
2020-12-28 14:00:00,31.39,31.49,31.38,31.46,241297.0,28.5158,28.6066,28.5067,28.5793,241297.0
2020-12-28 14:10:00,31.46,31.47,31.41,31.43,91500.0,28.5793,28.5884,28.5339,28.5521,91500.0
2020-12-28 14:20:00,31.43,31.43,31.38,31.38,79720.0,28.5521,28.5521,28.5067,28.5067,79720.0
2020-12-28 14:30:00,31.39,31.41,31.36,31.37,117377.0,28.5158,28.5339,28.4885,28.4976,117377.0
2020-12-28 14:40:00,31.39,31.42,31.38,31.4,72230.0,28.5158,28.543,28.5067,28.5248,72230.0
2020-12-28 14:50:00,31.39,31.41,31.38,31.41,108673.0,28.5158,28.5339,28.5067,28.5339,108673.0
2020-12-28 15:00:00,31.4,31.43,31.38,31.4,131339.0,28.5248,28.5521,28.5067,28.5248,131339.0
2020-12-28 15:10:00,31.4,31.42,31.38,31.39,128829.0,28.5248,28.543,28.5067,28.5158,128829.0
2020-12-28 15:20:00,31.39,31.41,31.35,31.4,194605.0,28.5158,28.5339,28.4794,28.5248,194605.0
2020-12-28 15:30:00,31.39,31.42,31.38,31.38,213373.0,28.5158,28.543,28.5067,28.5067,213373.0
2020-12-28 15:40:00,31.39,31.4,31.34,31.37,419292.0,28.5158,28.5248,28.4703,28.4976,419292.0
2020-12-28 15:50:00,31.36,31.42,31.33,31.39,985952.0,28.4885,28.543,28.4612,28.5158,985952.0
2020-12-29 09:30:00,31.33,31.54,31.31,31.4,267818.0,28.4612,28.652,28.4431,28.5248,267818.0
2020-12-29 09:40:00,31.41,31.52,31.38,31.49,144226.0,28.5339,28.6339,28.5067,28.6066,144226.0
2020-12-29 09:50:00,31.49,31.55,31.46,31.52,186581.0,28.6066,28.6611,28.5793,28.6339,186581.0
2020-12-29 10:00:00,31.52,31.63,31.51,31.62,206228.0,28.6339,28.7338,28.6248,28.7247,206228.0
2020-12-29 10:10:00,31.61,31.61,31.5,31.51,141833.0,28.7156,28.7156,28.6157,28.6248,141833.0
2020-12-29 10:20:00,31.51,31.51,31.41,31.42,138752.0,28.6248,28.6248,28.5339,28.543,138752.0
2020-12-29 10:30:00,31.41,31.44,31.37,31.38,142584.0,28.5339,28.5612,28.4976,28.5067,142584.0
2020-12-29 10:40:00,31.37,31.43,31.33,31.42,95043.0,28.4976,28.5521,28.4612,28.543,95043.0
2020-12-29 10:50:00,31.41,31.43,31.39,31.41,104248.0,28.5339,28.5521,28.5158,28.5339,104248.0
2020-12-29 11:00:00,31.4,31.43,31.34,31.4,128801.0,28.5248,28.5521,28.4703,28.5248,128801.0
2020-12-29 11:10:00,31.41,31.49,31.4,31.48,90266.0,28.5339,28.6066,28.5248,28.5975,90266.0
2020-12-29 11:20:00,31.48,31.52,31.45,31.52,81959.0,28.5975,28.6339,28.5703,28.6339,81959.0
2020-12-29 11:30:00,31.52,31.52,31.44,31.45,230575.0,28.6339,28.6339,28.5612,28.5703,230575.0
2020-12-29 11:40:00,31.45,31.46,31.41,31.45,101191.0,28.5703,28.5793,28.5339,28.5703,101191.0
2020-12-29 11:50:00,31.44,31.48,31.42,31.46,92724.0,28.5612,28.5975,28.543,28.5793,92724.0
2020-12-29 12:00:00,31.46,31.46,31.4,31.42,79380.0,28.5793,28.5793,28.5248,28.543,79380.0
2020-12-29 12:10:00,31.41,31.45,31.41,31.44,104394.0,28.5339,28.5703,28.5339,28.5612,104394.0
2020-12-29 12:20:00,31.43,31.44,31.39,31.41,67332.0,28.5521,28.5612,28.5158,28.5339,67332.0
2020-12-29 12:30:00,31.41,31.41,31.33,31.34,100824.0,28.5339,28.5339,28.4612,28.4703,100824.0
2020-12-29 12:40:00,31.34,31.4,31.33,31.36,106134.0,28.4703,28.5248,28.4612,28.4885,106134.0
2020-12-29 12:50:00,31.37,31.37,31.32,31.37,76004.0,28.4976,28.4976,28.4522,28.4976,76004.0
2020-12-29 13:00:00,31.37,31.39,31.33,31.39,76568.0,28.4976,28.5158,28.4612,28.5158,76568.0
2020-12-29 13:10:00,31.39,31.39,31.36,31.37,59905.0,28.5158,28.5158,28.4885,28.4976,59905.0
2020-12-29 13:20:00,31.37,31.39,31.33,31.39,88566.0,28.4976,28.5158,28.4612,28.5158,88566.0
2020-12-29 13:30:00,31.38,31.39,31.34,31.38,68910.0,28.5067,28.5158,28.4703,28.5067,68910.0
2020-12-29 13:40:00,31.38,31.42,31.37,31.41,79968.0,28.5067,28.543,28.4976,28.5339,79968.0
2020-12-29 13:50:00,31.41,31.42,31.38,31.39,61592.0,28.5339,28.543,28.5067,28.5158,61592.0
2020-12-29 14:00:00,31.4,31.4,31.37,31.39,68188.0,28.5248,28.5248,28.4976,28.5158,68188.0
2020-12-29 14:10:00,31.39,31.41,31.37,31.41,76526.0,28.5158,28.5339,28.4976,28.5339,76526.0
2020-12-29 14:20:00,31.4,31.42,31.38,31.38,73944.0,28.5248,28.543,28.5067,28.5067,73944.0
2020-12-29 14:30:00,31.39,31.41,31.38,31.39,68983.0,28.5158,28.5339,28.5067,28.5158,68983.0
2020-12-29 14:40:00,31.4,31.4,31.36,31.37,59541.0,28.5248,28.5248,28.4885,28.4976,59541.0
2020-12-29 14:50:00,31.37,31.42,31.36,31.41,87842.0,28.4976,28.543,28.4885,28.5339,87842.0
2020-12-29 15:00:00,31.42,31.43,31.41,31.41,66679.0,28.543,28.5521,28.5339,28.5339,66679.0
2020-12-29 15:10:00,31.42,31.44,31.38,31.44,130892.0,28.543,28.5612,28.5067,28.5612,130892.0
2020-12-29 15:20:00,31.44,31.5,31.42,31.5,152739.0,28.5612,28.6157,28.543,28.6157,152739.0
2020-12-29 15:30:00,31.49,31.51,31.47,31.48,187892.0,28.6066,28.6248,28.5884,28.5975,187892.0
2020-12-29 15:40:00,31.48,31.5,31.46,31.48,218652.0,28.5975,28.6157,28.5793,28.5975,218652.0
2020-12-29 15:50:00,31.47,31.51,31.41,31.46,681770.0,28.5884,28.6248,28.5339,28.5793,681770.0
2020-12-30 09:30:00,31.53,31.75,31.5,31.75,333816.0,28.6429,28.8428,28.6157,28.8428,333816.0
2020-12-30 09:40:00,31.75,31.75,31.64,31.69,165103.0,28.8428,28.8428,28.7429,28.7883,165103.0
2020-12-30 09:50:00,31.69,31.7,31.62,31.67,195411.0,28.7883,28.7974,28.7247,28.7701,195411.0
2020-12-30 10:00:00,31.67,31.73,31.65,31.73,195517.0,28.7701,28.8246,28.7519,28.8246,195517.0
2020-12-30 10:10:00,31.73,31.73,31.67,31.71,133343.0,28.8246,28.8246,28.7701,28.8065,133343.0
2020-12-30 10:20:00,31.71,31.74,31.67,31.67,132016.0,28.8065,28.8337,28.7701,28.7701,132016.0
2020-12-30 10:30:00,31.68,31.7,31.65,31.67,157880.0,28.7792,28.7974,28.7519,28.7701,157880.0
2020-12-30 10:40:00,31.67,31.67,31.58,31.61,180205.0,28.7701,28.7701,28.6884,28.7156,180205.0
2020-12-30 10:50:00,31.62,31.64,31.58,31.61,143724.0,28.7247,28.7429,28.6884,28.7156,143724.0
2020-12-30 11:00:00,31.6,31.68,31.58,31.66,112664.0,28.7065,28.7792,28.6884,28.761,112664.0
2020-12-30 11:10:00,31.66,31.69,31.64,31.66,78664.0,28.761,28.7883,28.7429,28.761,78664.0
2020-12-30 11:20:00,31.66,31.7,31.65,31.65,95315.0,28.761,28.7974,28.7519,28.7519,95315.0
2020-12-30 11:30:00,31.65,31.68,31.62,31.67,73252.0,28.7519,28.7792,28.7247,28.7701,73252.0
2020-12-30 11:40:00,31.66,31.69,31.65,31.67,85979.0,28.761,28.7883,28.7519,28.7701,85979.0
2020-12-30 11:50:00,31.67,31.7,31.66,31.7,57592.0,28.7701,28.7974,28.761,28.7974,57592.0
2020-12-30 12:00:00,31.7,31.74,31.69,31.7,108263.0,28.7974,28.8337,28.7883,28.7974,108263.0
2020-12-30 12:10:00,31.71,31.74,31.68,31.73,84118.0,28.8065,28.8337,28.7792,28.8246,84118.0
2020-12-30 12:20:00,31.72,31.76,31.7,31.75,113037.0,28.8155,28.8519,28.7974,28.8428,113037.0
2020-12-30 12:30:00,31.74,31.75,31.7,31.71,62867.0,28.8337,28.8428,28.7974,28.8065,62867.0
2020-12-30 12:40:00,31.71,31.72,31.67,31.68,54005.0,28.8065,28.8155,28.7701,28.7792,54005.0
2020-12-30 12:50:00,31.67,31.69,31.65,31.68,75551.0,28.7701,28.7883,28.7519,28.7792,75551.0
2020-12-30 13:00:00,31.68,31.69,31.65,31.68,63582.0,28.7792,28.7883,28.7519,28.7792,63582.0
2020-12-30 13:10:00,31.68,31.69,31.66,31.69,79556.0,28.7792,28.7883,28.761,28.7883,79556.0
2020-12-30 13:20:00,31.68,31.71,31.67,31.69,139352.0,28.7792,28.8065,28.7701,28.7883,139352.0
2020-12-30 13:30:00,31.7,31.72,31.67,31.7,87552.0,28.7974,28.8155,28.7701,28.7974,87552.0
2020-12-30 13:40:00,31.7,31.7,31.67,31.69,94202.0,28.7974,28.7974,28.7701,28.7883,94202.0
2020-12-30 13:50:00,31.69,31.7,31.65,31.67,120638.0,28.7883,28.7974,28.7519,28.7701,120638.0
2020-12-30 14:00:00,31.67,31.68,31.64,31.68,78230.0,28.7701,28.7792,28.7429,28.7792,78230.0
2020-12-30 14:10:00,31.68,31.68,31.62,31.63,108447.0,28.7792,28.7792,28.7247,28.7338,108447.0
2020-12-30 14:20:00,31.64,31.65,31.61,31.64,57850.0,28.7429,28.7519,28.7156,28.7429,57850.0
2020-12-30 14:30:00,31.64,31.65,31.62,31.63,65615.0,28.7429,28.7519,28.7247,28.7338,65615.0
2020-12-30 14:40:00,31.62,31.64,31.59,31.61,94783.0,28.7247,28.7429,28.6974,28.7156,94783.0
2020-12-30 14:50:00,31.61,31.61,31.57,31.58,72860.0,28.7156,28.7156,28.6793,28.6884,72860.0
2020-12-30 15:00:00,31.57,31.6,31.55,31.59,88413.0,28.6793,28.7065,28.6611,28.6974,88413.0
2020-12-30 15:10:00,31.58,31.6,31.57,31.59,78869.0,28.6884,28.7065,28.6793,28.6974,78869.0
2020-12-30 15:20:00,31.59,31.63,31.58,31.63,135991.0,28.6974,28.7338,28.6884,28.7338,135991.0
2020-12-30 15:30:00,31.62,31.66,31.61,31.65,198262.0,28.7247,28.761,28.7156,28.7519,198262.0
2020-12-30 15:40:00,31.65,31.66,31.56,31.58,329538.0,28.7519,28.761,28.6702,28.6884,329538.0
2020-12-30 15:50:00,31.58,31.59,31.52,31.55,818871.0,28.6884,28.6974,28.6339,28.6611,818871.0
2020-12-31 09:30:00,31.59,31.68,31.5,31.57,169641.0,28.6974,28.7792,28.6157,28.6793,169641.0
2020-12-31 09:40:00,31.58,31.59,31.51,31.59,114861.0,28.6884,28.6974,28.6248,28.6974,114861.0
2020-12-31 09:50:00,31.59,31.61,31.49,31.5,178125.0,28.6974,28.7156,28.6066,28.6157,178125.0
2020-12-31 10:00:00,31.49,31.5,31.38,31.44,278918.0,28.6066,28.6157,28.5067,28.5612,278918.0
2020-12-31 10:10:00,31.43,31.45,31.41,31.44,84218.0,28.5521,28.5703,28.5339,28.5612,84218.0
2020-12-31 10:20:00,31.44,31.52,31.43,31.5,128928.0,28.5612,28.6339,28.5521,28.6157,128928.0
2020-12-31 10:30:00,31.51,31.53,31.48,31.5,109100.0,28.6248,28.6429,28.5975,28.6157,109100.0
2020-12-31 10:40:00,31.49,31.5,31.46,31.49,48036.0,28.6066,28.6157,28.5793,28.6066,48036.0
2020-12-31 10:50:00,31.49,31.51,31.41,31.42,82821.0,28.6066,28.6248,28.5339,28.543,82821.0
2020-12-31 11:00:00,31.42,31.47,31.38,31.46,105435.0,28.543,28.5884,28.5067,28.5793,105435.0
2020-12-31 11:10:00,31.47,31.49,31.45,31.48,97094.0,28.5884,28.6066,28.5703,28.5975,97094.0
2020-12-31 11:20:00,31.49,31.51,31.44,31.48,69937.0,28.6066,28.6248,28.5612,28.5975,69937.0
2020-12-31 11:30:00,31.47,31.48,31.42,31.43,54331.0,28.5884,28.5975,28.543,28.5521,54331.0
2020-12-31 11:40:00,31.43,31.47,31.41,31.47,74338.0,28.5521,28.5884,28.5339,28.5884,74338.0
2020-12-31 11:50:00,31.46,31.48,31.42,31.44,69163.0,28.5793,28.5975,28.543,28.5612,69163.0
2020-12-31 12:00:00,31.44,31.46,31.42,31.45,75557.0,28.5612,28.5793,28.543,28.5703,75557.0
2020-12-31 12:10:00,31.44,31.46,31.42,31.42,58415.0,28.5612,28.5793,28.543,28.543,58415.0
2020-12-31 12:20:00,31.42,31.44,31.4,31.43,97832.0,28.543,28.5612,28.5248,28.5521,97832.0
2020-12-31 12:30:00,31.44,31.48,31.43,31.46,68753.0,28.5612,28.5975,28.5521,28.5793,68753.0
2020-12-31 12:40:00,31.46,31.52,31.45,31.49,137066.0,28.5793,28.6339,28.5703,28.6066,137066.0
2020-12-31 12:50:00,31.5,31.54,31.5,31.53,91742.0,28.6157,28.652,28.6157,28.6429,91742.0
2020-12-31 13:00:00,31.53,31.57,31.52,31.57,110262.0,28.6429,28.6793,28.6339,28.6793,110262.0
2020-12-31 13:10:00,31.57,31.58,31.55,31.57,71647.0,28.6793,28.6884,28.6611,28.6793,71647.0
2020-12-31 13:20:00,31.57,31.59,31.53,31.53,80902.0,28.6793,28.6974,28.6429,28.6429,80902.0
2020-12-31 13:30:00,31.53,31.55,31.53,31.54,74157.0,28.6429,28.6611,28.6429,28.652,74157.0
2020-12-31 13:40:00,31.54,31.55,31.48,31.5,81981.0,28.652,28.6611,28.5975,28.6157,81981.0
2020-12-31 13:50:00,31.5,31.5,31.45,31.5,93860.0,28.6157,28.6157,28.5703,28.6157,93860.0
2020-12-31 14:00:00,31.49,31.49,31.46,31.48,95183.0,28.6066,28.6066,28.5793,28.5975,95183.0
2020-12-31 14:10:00,31.48,31.52,31.47,31.52,105977.0,28.5975,28.6339,28.5884,28.6339,105977.0
2020-12-31 14:20:00,31.52,31.52,31.47,31.48,104346.0,28.6339,28.6339,28.5884,28.5975,104346.0
2020-12-31 14:30:00,31.48,31.55,31.46,31.54,113317.0,28.5975,28.6611,28.5793,28.652,113317.0
2020-12-31 14:40:00,31.54,31.6,31.53,31.6,193702.0,28.652,28.7065,28.6429,28.7065,193702.0
2020-12-31 14:50:00,31.6,31.62,31.57,31.58,144765.0,28.7065,28.7247,28.6793,28.6884,144765.0
2020-12-31 15:00:00,31.58,31.64,31.57,31.64,125831.0,28.6884,28.7429,28.6793,28.7429,125831.0
2020-12-31 15:10:00,31.64,31.75,31.63,31.72,213717.0,28.7429,28.8428,28.7338,28.8155,213717.0
2020-12-31 15:20:00,31.71,31.75,31.7,31.74,129098.0,28.8065,28.8428,28.7974,28.8337,129098.0
2020-12-31 15:30:00,31.75,31.79,31.73,31.74,158655.0,28.8428,28.8791,28.8246,28.8337,158655.0
2020-12-31 15:40:00,31.73,31.77,31.71,31.75,344602.0,28.8246,28.861,28.8065,28.8428,344602.0
2020-12-31 15:50:00,31.76,31.83,31.75,31.75,824844.0,28.8519,28.9155,28.8428,28.8428,824844.0
2021-01-04 09:30:00,31.77,31.93,31.7,31.92,381149.0,28.861,29.0063,28.7974,28.9972,381149.0
2021-01-04 09:40:00,31.93,32.01,31.82,31.97,386152.0,29.0063,29.079,28.9064,29.0426,386152.0
2021-01-04 09:50:00,31.95,32.11,31.9,32.09,282226.0,29.0245,29.1698,28.9791,29.1517,282226.0
2021-01-04 10:00:00,32.1,32.21,32.07,32.19,247226.0,29.1607,29.2607,29.1335,29.2425,247226.0
2021-01-04 10:10:00,32.19,32.26,32.13,32.19,237461.0,29.2425,29.3061,29.188,29.2425,237461.0
2021-01-04 10:20:00,32.19,32.25,32.12,32.15,180928.0,29.2425,29.297,29.1789,29.2062,180928.0
2021-01-04 10:30:00,32.16,32.19,32.04,32.11,161401.0,29.2152,29.2425,29.1062,29.1698,161401.0
2021-01-04 10:40:00,32.1,32.18,32.07,32.18,173039.0,29.1607,29.2334,29.1335,29.2334,173039.0
2021-01-04 10:50:00,32.18,32.19,32.07,32.17,114077.0,29.2334,29.2425,29.1335,29.2243,114077.0
2021-01-04 11:00:00,32.18,32.23,32.13,32.18,169372.0,29.2334,29.2788,29.188,29.2334,169372.0
2021-01-04 11:10:00,32.18,32.2,32.11,32.19,215703.0,29.2334,29.2516,29.1698,29.2425,215703.0
2021-01-04 11:20:00,32.19,32.21,32.1,32.12,150159.0,29.2425,29.2607,29.1607,29.1789,150159.0
2021-01-04 11:30:00,32.12,32.16,32.08,32.13,133557.0,29.1789,29.2152,29.1426,29.188,133557.0
2021-01-04 11:40:00,32.12,32.19,32.11,32.18,101776.0,29.1789,29.2425,29.1698,29.2334,101776.0
2021-01-04 11:50:00,32.18,32.2,32.1,32.13,133913.0,29.2334,29.2516,29.1607,29.188,133913.0
2021-01-04 12:00:00,32.13,32.16,32.09,32.11,140997.0,29.188,29.2152,29.1517,29.1698,140997.0
2021-01-04 12:10:00,32.12,32.12,32.04,32.05,138468.0,29.1789,29.1789,29.1062,29.1153,138468.0
2021-01-04 12:20:00,32.05,32.06,32.0,32.04,160413.0,29.1153,29.1244,29.0699,29.1062,160413.0
2021-01-04 12:30:00,32.04,32.04,31.96,31.99,168705.0,29.1062,29.1062,29.0336,29.0608,168705.0
2021-01-04 12:40:00,31.99,32.03,31.91,32.0,135866.0,29.0608,29.0972,28.9881,29.0699,135866.0
2021-01-04 12:50:00,32.0,32.01,31.95,31.98,95678.0,29.0699,29.079,29.0245,29.0517,95678.0
2021-01-04 13:00:00,31.98,32.03,31.95,32.02,102520.0,29.0517,29.0972,29.0245,29.0881,102520.0
2021-01-04 13:10:00,32.01,32.08,31.99,32.06,85346.0,29.079,29.1426,29.0608,29.1244,85346.0
2021-01-04 13:20:00,32.07,32.16,32.04,32.1,110265.0,29.1335,29.2152,29.1062,29.1607,110265.0
2021-01-04 13:30:00,32.11,32.15,32.06,32.07,86098.0,29.1698,29.2062,29.1244,29.1335,86098.0
2021-01-04 13:40:00,32.06,32.1,32.01,32.05,116473.0,29.1244,29.1607,29.079,29.1153,116473.0
2021-01-04 13:50:00,32.05,32.09,32.02,32.08,118706.0,29.1153,29.1517,29.0881,29.1426,118706.0
2021-01-04 14:00:00,32.08,32.08,32.02,32.05,124216.0,29.1426,29.1426,29.0881,29.1153,124216.0
2021-01-04 14:10:00,32.05,32.09,32.04,32.04,145133.0,29.1153,29.1517,29.1062,29.1062,145133.0
2021-01-04 14:20:00,32.03,32.11,32.02,32.09,122100.0,29.0972,29.1698,29.0881,29.1517,122100.0
2021-01-04 14:30:00,32.09,32.13,32.06,32.1,103057.0,29.1517,29.188,29.1244,29.1607,103057.0
2021-01-04 14:40:00,32.1,32.11,31.98,31.98,232692.0,29.1607,29.1698,29.0517,29.0517,232692.0
2021-01-04 14:50:00,31.98,32.04,31.95,32.04,285534.0,29.0517,29.1062,29.0245,29.1062,285534.0
2021-01-04 15:00:00,32.03,32.04,31.96,31.98,147191.0,29.0972,29.1062,29.0336,29.0517,147191.0
2021-01-04 15:10:00,31.98,32.05,31.97,32.02,177821.0,29.0517,29.1153,29.0426,29.0881,177821.0
2021-01-04 15:20:00,32.02,32.05,31.99,31.99,152614.0,29.0881,29.1153,29.0608,29.0608,152614.0
2021-01-04 15:30:00,32.0,32.14,31.97,32.13,257332.0,29.0699,29.1971,29.0426,29.188,257332.0
2021-01-04 15:40:00,32.13,32.16,32.09,32.14,394765.0,29.188,29.2152,29.1517,29.1971,394765.0
2021-01-04 15:50:00,32.13,32.19,32.1,32.15,1040816.0,29.188,29.2425,29.1607,29.2062,1040816.0
2021-01-05 09:30:00,32.01,32.28,32.01,32.16,339628.0,29.079,29.3243,29.079,29.2152,339628.0
2021-01-05 09:40:00,32.17,32.21,32.12,32.14,209992.0,29.2243,29.2607,29.1789,29.1971,209992.0
2021-01-05 09:50:00,32.15,32.17,32.03,32.1,162708.0,29.2062,29.2243,29.0972,29.1607,162708.0
2021-01-05 10:00:00,32.1,32.15,31.91,31.92,237110.0,29.1607,29.2062,28.9881,28.9972,237110.0
2021-01-05 10:10:00,31.92,31.92,31.82,31.85,217727.0,28.9972,28.9972,28.9064,28.9336,217727.0
2021-01-05 10:20:00,31.85,31.87,31.72,31.87,227992.0,28.9336,28.9518,28.8155,28.9518,227992.0
2021-01-05 10:30:00,31.87,31.92,31.85,31.88,146225.0,28.9518,28.9972,28.9336,28.9609,146225.0
2021-01-05 10:40:00,31.87,31.89,31.78,31.83,186892.0,28.9518,28.97,28.87,28.9155,186892.0
2021-01-05 10:50:00,31.83,31.94,31.82,31.91,149995.0,28.9155,29.0154,28.9064,28.9881,149995.0
2021-01-05 11:00:00,31.9,31.99,31.88,31.99,95155.0,28.9791,29.0608,28.9609,29.0608,95155.0
2021-01-05 11:10:00,31.99,32.0,31.93,31.96,162762.0,29.0608,29.0699,29.0063,29.0336,162762.0
2021-01-05 11:20:00,31.96,32.05,31.96,32.05,141204.0,29.0336,29.1153,29.0336,29.1153,141204.0
2021-01-05 11:30:00,32.04,32.11,32.0,32.08,113330.0,29.1062,29.1698,29.0699,29.1426,113330.0
2021-01-05 11:40:00,32.08,32.09,32.05,32.08,127734.0,29.1426,29.1517,29.1153,29.1426,127734.0
2021-01-05 11:50:00,32.08,32.12,32.07,32.12,100181.0,29.1426,29.1789,29.1335,29.1789,100181.0
2021-01-05 12:00:00,32.12,32.17,32.09,32.09,103660.0,29.1789,29.2243,29.1517,29.1517,103660.0
2021-01-05 12:10:00,32.09,32.1,31.97,31.97,143888.0,29.1517,29.1607,29.0426,29.0426,143888.0
2021-01-05 12:20:00,31.97,32.04,31.96,32.02,138141.0,29.0426,29.1062,29.0336,29.0881,138141.0
2021-01-05 12:30:00,32.03,32.03,31.99,32.01,138363.0,29.0972,29.0972,29.0608,29.079,138363.0
2021-01-05 12:40:00,32.0,32.01,31.95,31.97,155577.0,29.0699,29.079,29.0245,29.0426,155577.0
2021-01-05 12:50:00,31.98,32.04,31.96,32.01,101290.0,29.0517,29.1062,29.0336,29.079,101290.0
2021-01-05 13:00:00,32.01,32.04,31.99,32.02,59924.0,29.079,29.1062,29.0608,29.0881,59924.0
2021-01-05 13:10:00,32.02,32.02,31.98,32.0,79823.0,29.0881,29.0881,29.0517,29.0699,79823.0
2021-01-05 13:20:00,31.99,32.0,31.95,31.95,112899.0,29.0608,29.0699,29.0245,29.0245,112899.0
2021-01-05 13:30:00,31.96,31.97,31.88,31.93,86350.0,29.0336,29.0426,28.9609,29.0063,86350.0
2021-01-05 13:40:00,31.93,32.0,31.92,31.95,85013.0,29.0063,29.0699,28.9972,29.0245,85013.0
2021-01-05 13:50:00,31.95,31.98,31.94,31.96,74333.0,29.0245,29.0517,29.0154,29.0336,74333.0
2021-01-05 14:00:00,31.96,32.03,31.95,32.02,105323.0,29.0336,29.0972,29.0245,29.0881,105323.0
2021-01-05 14:10:00,32.02,32.03,31.96,31.97,90395.0,29.0881,29.0972,29.0336,29.0426,90395.0
2021-01-05 14:20:00,31.96,31.97,31.87,31.89,98427.0,29.0336,29.0426,28.9518,28.97,98427.0
2021-01-05 14:30:00,31.89,31.91,31.87,31.88,97901.0,28.97,28.9881,28.9518,28.9609,97901.0
2021-01-05 14:40:00,31.88,31.89,31.85,31.87,103215.0,28.9609,28.97,28.9336,28.9518,103215.0
2021-01-05 14:50:00,31.87,31.88,31.83,31.86,183156.0,28.9518,28.9609,28.9155,28.9427,183156.0
2021-01-05 15:00:00,31.86,31.92,31.84,31.9,157539.0,28.9427,28.9972,28.9246,28.9791,157539.0
2021-01-05 15:10:00,31.89,32.0,31.88,31.95,165355.0,28.97,29.0699,28.9609,29.0245,165355.0
2021-01-05 15:20:00,31.94,32.0,31.92,31.99,159812.0,29.0154,29.0699,28.9972,29.0608,159812.0
2021-01-05 15:30:00,31.99,32.05,31.96,32.02,213240.0,29.0608,29.1153,29.0336,29.0881,213240.0
2021-01-05 15:40:00,32.02,32.05,32.0,32.02,231149.0,29.0881,29.1153,29.0699,29.0881,231149.0
2021-01-05 15:50:00,32.02,32.02,31.86,31.91,634647.0,29.0881,29.0881,28.9427,28.9881,634647.0
2021-01-06 09:30:00,32.04,32.35,32.0,32.34,508208.0,29.1062,29.3879,29.0699,29.3788,508208.0
2021-01-06 09:40:00,32.34,32.48,32.28,32.47,521889.0,29.3788,29.5059,29.3243,29.4969,521889.0
2021-01-06 09:50:00,32.47,32.7,32.46,32.7,411923.0,29.4969,29.7058,29.4878,29.7058,411923.0
2021-01-06 10:00:00,32.69,32.7,32.62,32.67,192082.0,29.6967,29.7058,29.6331,29.6786,192082.0
2021-01-06 10:10:00,32.66,32.69,32.47,32.47,307276.0,29.6695,29.6967,29.4969,29.4969,307276.0
2021-01-06 10:20:00,32.47,32.49,32.25,32.29,587570.0,29.4969,29.515,29.297,29.3333,587570.0
2021-01-06 10:30:00,32.29,32.3,32.14,32.15,294938.0,29.3333,29.3424,29.1971,29.2062,294938.0
2021-01-06 10:40:00,32.14,32.21,32.11,32.16,250331.0,29.1971,29.2607,29.1698,29.2152,250331.0
2021-01-06 10:50:00,32.16,32.22,32.11,32.22,170689.0,29.2152,29.2698,29.1698,29.2698,170689.0
2021-01-06 11:00:00,32.23,32.32,32.2,32.26,200992.0,29.2788,29.3606,29.2516,29.3061,200992.0
2021-01-06 11:10:00,32.26,32.37,32.23,32.36,156543.0,29.3061,29.406,29.2788,29.3969,156543.0
2021-01-06 11:20:00,32.35,32.37,32.31,32.37,112508.0,29.3879,29.406,29.3515,29.406,112508.0
2021-01-06 11:30:00,32.37,32.37,32.27,32.3,127654.0,29.406,29.406,29.3152,29.3424,127654.0
2021-01-06 11:40:00,32.3,32.31,32.23,32.25,79032.0,29.3424,29.3515,29.2788,29.297,79032.0
2021-01-06 11:50:00,32.25,32.25,32.2,32.23,112119.0,29.297,29.297,29.2516,29.2788,112119.0
2021-01-06 12:00:00,32.23,32.25,32.19,32.2,135983.0,29.2788,29.297,29.2425,29.2516,135983.0
2021-01-06 12:10:00,32.2,32.25,32.19,32.25,96998.0,29.2516,29.297,29.2425,29.297,96998.0
2021-01-06 12:20:00,32.24,32.26,32.2,32.25,101137.0,29.2879,29.3061,29.2516,29.297,101137.0
2021-01-06 12:30:00,32.26,32.29,32.24,32.27,102349.0,29.3061,29.3333,29.2879,29.3152,102349.0
2021-01-06 12:40:00,32.26,32.31,32.25,32.3,80100.0,29.3061,29.3515,29.297,29.3424,80100.0
2021-01-06 12:50:00,32.3,32.35,32.29,32.32,72291.0,29.3424,29.3879,29.3333,29.3606,72291.0
2021-01-06 13:00:00,32.32,32.33,32.28,32.28,62642.0,29.3606,29.3697,29.3243,29.3243,62642.0
2021-01-06 13:10:00,32.28,32.3,32.26,32.27,71623.0,29.3243,29.3424,29.3061,29.3152,71623.0
2021-01-06 13:20:00,32.27,32.27,32.22,32.23,113173.0,29.3152,29.3152,29.2698,29.2788,113173.0
2021-01-06 13:30:00,32.23,32.29,32.22,32.27,93262.0,29.2788,29.3333,29.2698,29.3152,93262.0
2021-01-06 13:40:00,32.27,32.32,32.27,32.3,84393.0,29.3152,29.3606,29.3152,29.3424,84393.0
2021-01-06 13:50:00,32.3,32.31,32.27,32.29,88460.0,29.3424,29.3515,29.3152,29.3333,88460.0
2021-01-06 14:00:00,32.3,32.32,32.28,32.31,107507.0,29.3424,29.3606,29.3243,29.3515,107507.0
2021-01-06 14:10:00,32.32,32.34,32.18,32.2,142103.0,29.3606,29.3788,29.2334,29.2516,142103.0
2021-01-06 14:20:00,32.21,32.25,32.15,32.18,187009.0,29.2607,29.297,29.2062,29.2334,187009.0
2021-01-06 14:30:00,32.19,32.27,32.16,32.19,116727.0,29.2425,29.3152,29.2152,29.2425,116727.0
2021-01-06 14:40:00,32.19,32.27,32.19,32.2,153514.0,29.2425,29.3152,29.2425,29.2516,153514.0
2021-01-06 14:50:00,32.2,32.26,32.17,32.24,122690.0,29.2516,29.3061,29.2243,29.2879,122690.0
2021-01-06 15:00:00,32.23,32.24,32.18,32.21,119785.0,29.2788,29.2879,29.2334,29.2607,119785.0
2021-01-06 15:10:00,32.22,32.28,32.18,32.21,261372.0,29.2698,29.3243,29.2334,29.2607,261372.0
2021-01-06 15:20:00,32.21,32.23,32.16,32.22,198678.0,29.2607,29.2788,29.2152,29.2698,198678.0
2021-01-06 15:30:00,32.21,32.22,32.11,32.16,320661.0,29.2607,29.2698,29.1698,29.2152,320661.0
2021-01-06 15:40:00,32.16,32.2,32.11,32.2,337497.0,29.2152,29.2516,29.1698,29.2516,337497.0
2021-01-06 15:50:00,32.2,32.22,32.13,32.22,744346.0,29.2516,29.2698,29.188,29.2698,744346.0
2021-01-07 09:30:00,31.75,31.93,31.7,31.73,729883.0,28.8428,29.0063,28.7974,28.8246,729883.0
2021-01-07 09:40:00,31.73,32.0,31.71,32.0,317016.0,28.8246,29.0699,28.8065,29.0699,317016.0
2021-01-07 09:50:00,32.0,32.01,31.8,31.94,258545.0,29.0699,29.079,28.8882,29.0154,258545.0
2021-01-07 10:00:00,31.93,32.06,31.91,32.06,161363.0,29.0063,29.1244,28.9881,29.1244,161363.0
2021-01-07 10:10:00,32.06,32.26,32.05,32.22,245475.0,29.1244,29.3061,29.1153,29.2698,245475.0
2021-01-07 10:20:00,32.22,32.3,32.2,32.28,161608.0,29.2698,29.3424,29.2516,29.3243,161608.0
2021-01-07 10:30:00,32.27,32.38,32.26,32.34,250516.0,29.3152,29.4151,29.3061,29.3788,250516.0
2021-01-07 10:40:00,32.34,32.41,32.3,32.41,252916.0,29.3788,29.4424,29.3424,29.4424,252916.0
2021-01-07 10:50:00,32.41,32.41,32.3,32.31,249282.0,29.4424,29.4424,29.3424,29.3515,249282.0
2021-01-07 11:00:00,32.3,32.4,32.29,32.34,244769.0,29.3424,29.4333,29.3333,29.3788,244769.0
2021-01-07 11:10:00,32.34,32.38,32.29,32.36,190567.0,29.3788,29.4151,29.3333,29.3969,190567.0
2021-01-07 11:20:00,32.36,32.4,32.31,32.35,168122.0,29.3969,29.4333,29.3515,29.3879,168122.0
2021-01-07 11:30:00,32.36,32.37,32.3,32.34,165774.0,29.3969,29.406,29.3424,29.3788,165774.0
2021-01-07 11:40:00,32.34,32.35,32.3,32.3,155154.0,29.3788,29.3879,29.3424,29.3424,155154.0
2021-01-07 11:50:00,32.3,32.33,32.3,32.32,107266.0,29.3424,29.3697,29.3424,29.3606,107266.0
2021-01-07 12:00:00,32.33,32.33,32.15,32.15,113302.0,29.3697,29.3697,29.2062,29.2062,113302.0
2021-01-07 12:10:00,32.16,32.22,32.15,32.18,84354.0,29.2152,29.2698,29.2062,29.2334,84354.0
2021-01-07 12:20:00,32.17,32.17,32.09,32.11,121704.0,29.2243,29.2243,29.1517,29.1698,121704.0
2021-01-07 12:30:00,32.11,32.15,32.09,32.12,167246.0,29.1698,29.2062,29.1517,29.1789,167246.0
2021-01-07 12:40:00,32.11,32.12,32.02,32.02,201046.0,29.1698,29.1789,29.0881,29.0881,201046.0
2021-01-07 12:50:00,32.03,32.04,31.97,31.99,151423.0,29.0972,29.1062,29.0426,29.0608,151423.0
2021-01-07 13:00:00,31.99,32.01,31.95,31.99,161118.0,29.0608,29.079,29.0245,29.0608,161118.0
2021-01-07 13:10:00,31.99,31.99,31.93,31.97,129806.0,29.0608,29.0608,29.0063,29.0426,129806.0
2021-01-07 13:20:00,31.98,31.98,31.88,31.9,85617.0,29.0517,29.0517,28.9609,28.9791,85617.0
2021-01-07 13:30:00,31.9,31.96,31.89,31.95,98801.0,28.9791,29.0336,28.97,29.0245,98801.0
2021-01-07 13:40:00,31.95,31.98,31.94,31.95,64173.0,29.0245,29.0517,29.0154,29.0245,64173.0
2021-01-07 13:50:00,31.95,32.03,31.94,32.01,73910.0,29.0245,29.0972,29.0154,29.079,73910.0
2021-01-07 14:00:00,32.02,32.06,32.01,32.03,78947.0,29.0881,29.1244,29.079,29.0972,78947.0
2021-01-07 14:10:00,32.03,32.03,31.96,31.97,81477.0,29.0972,29.0972,29.0336,29.0426,81477.0
2021-01-07 14:20:00,31.96,31.99,31.94,31.95,102388.0,29.0336,29.0608,29.0154,29.0245,102388.0
2021-01-07 14:30:00,31.95,31.95,31.88,31.89,125985.0,29.0245,29.0245,28.9609,28.97,125985.0
2021-01-07 14:40:00,31.9,31.91,31.87,31.88,111217.0,28.9791,28.9881,28.9518,28.9609,111217.0
2021-01-07 14:50:00,31.87,31.91,31.84,31.91,118903.0,28.9518,28.9881,28.9246,28.9881,118903.0
2021-01-07 15:00:00,31.91,31.92,31.85,31.86,110412.0,28.9881,28.9972,28.9336,28.9427,110412.0
2021-01-07 15:10:00,31.85,31.86,31.82,31.85,142897.0,28.9336,28.9427,28.9064,28.9336,142897.0
2021-01-07 15:20:00,31.85,31.9,31.84,31.88,181734.0,28.9336,28.9791,28.9246,28.9609,181734.0
2021-01-07 15:30:00,31.87,31.93,31.85,31.9,243313.0,28.9518,29.0063,28.9336,28.9791,243313.0
2021-01-07 15:40:00,31.9,31.95,31.88,31.89,363936.0,28.9791,29.0245,28.9609,28.97,363936.0
2021-01-07 15:50:00,31.89,31.9,31.8,31.83,758455.0,28.97,28.9791,28.8882,28.9155,758455.0
2021-01-08 09:30:00,31.87,31.92,31.69,31.77,376890.0,28.9518,28.9972,28.7883,28.861,376890.0
2021-01-08 09:40:00,31.77,31.77,31.58,31.6,286643.0,28.861,28.861,28.6884,28.7065,286643.0
2021-01-08 09:50:00,31.61,31.61,31.51,31.54,350356.0,28.7156,28.7156,28.6248,28.652,350356.0
2021-01-08 10:00:00,31.54,31.66,31.53,31.63,224939.0,28.652,28.761,28.6429,28.7338,224939.0
2021-01-08 10:10:00,31.63,31.72,31.61,31.68,184265.0,28.7338,28.8155,28.7156,28.7792,184265.0
2021-01-08 10:20:00,31.67,31.75,31.66,31.68,160392.0,28.7701,28.8428,28.761,28.7792,160392.0
2021-01-08 10:30:00,31.68,31.7,31.64,31.66,135568.0,28.7792,28.7974,28.7429,28.761,135568.0
2021-01-08 10:40:00,31.66,31.67,31.53,31.54,198572.0,28.761,28.7701,28.6429,28.652,198572.0
2021-01-08 10:50:00,31.54,31.63,31.53,31.63,162244.0,28.652,28.7338,28.6429,28.7338,162244.0
2021-01-08 11:00:00,31.63,31.63,31.56,31.57,83026.0,28.7338,28.7338,28.6702,28.6793,83026.0
2021-01-08 11:10:00,31.58,31.65,31.56,31.65,125297.0,28.6884,28.7519,28.6702,28.7519,125297.0
2021-01-08 11:20:00,31.65,31.7,31.62,31.69,143106.0,28.7519,28.7974,28.7247,28.7883,143106.0
2021-01-08 11:30:00,31.69,31.7,31.61,31.62,127433.0,28.7883,28.7974,28.7156,28.7247,127433.0
2021-01-08 11:40:00,31.62,31.66,31.58,31.61,97788.0,28.7247,28.761,28.6884,28.7156,97788.0
2021-01-08 11:50:00,31.6,31.62,31.57,31.62,138766.0,28.7065,28.7247,28.6793,28.7247,138766.0
2021-01-08 12:00:00,31.62,31.63,31.59,31.6,105439.0,28.7247,28.7338,28.6974,28.7065,105439.0
2021-01-08 12:10:00,31.61,31.65,31.59,31.62,134806.0,28.7156,28.7519,28.6974,28.7247,134806.0
2021-01-08 12:20:00,31.61,31.62,31.58,31.58,46980.0,28.7156,28.7247,28.6884,28.6884,46980.0
2021-01-08 12:30:00,31.58,31.59,31.53,31.54,140532.0,28.6884,28.6974,28.6429,28.652,140532.0
2021-01-08 12:40:00,31.54,31.58,31.52,31.54,120223.0,28.652,28.6884,28.6339,28.652,120223.0
2021-01-08 12:50:00,31.55,31.57,31.51,31.53,108546.0,28.6611,28.6793,28.6248,28.6429,108546.0
2021-01-08 13:00:00,31.53,31.53,31.51,31.52,97420.0,28.6429,28.6429,28.6248,28.6339,97420.0
2021-01-08 13:10:00,31.52,31.53,31.5,31.51,133631.0,28.6339,28.6429,28.6157,28.6248,133631.0
2021-01-08 13:20:00,31.51,31.54,31.49,31.54,133077.0,28.6248,28.652,28.6066,28.652,133077.0
2021-01-08 13:30:00,31.54,31.55,31.47,31.5,148326.0,28.652,28.6611,28.5884,28.6157,148326.0
2021-01-08 13:40:00,31.5,31.51,31.45,31.48,104558.0,28.6157,28.6248,28.5703,28.5975,104558.0
2021-01-08 13:50:00,31.48,31.49,31.43,31.45,185588.0,28.5975,28.6066,28.5521,28.5703,185588.0
2021-01-08 14:00:00,31.45,31.47,31.43,31.45,109741.0,28.5703,28.5884,28.5521,28.5703,109741.0
2021-01-08 14:10:00,31.46,31.47,31.43,31.46,109965.0,28.5793,28.5884,28.5521,28.5793,109965.0
2021-01-08 14:20:00,31.47,31.51,31.46,31.48,157483.0,28.5884,28.6248,28.5793,28.5975,157483.0
2021-01-08 14:30:00,31.48,31.5,31.46,31.48,144828.0,28.5975,28.6157,28.5793,28.5975,144828.0
2021-01-08 14:40:00,31.47,31.49,31.43,31.48,196811.0,28.5884,28.6066,28.5521,28.5975,196811.0
2021-01-08 14:50:00,31.48,31.55,31.47,31.54,161883.0,28.5975,28.6611,28.5884,28.652,161883.0
2021-01-08 15:00:00,31.54,31.54,31.48,31.51,163693.0,28.652,28.652,28.5975,28.6248,163693.0
2021-01-08 15:10:00,31.5,31.55,31.49,31.52,178503.0,28.6157,28.6611,28.6066,28.6339,178503.0
2021-01-08 15:20:00,31.52,31.56,31.49,31.55,224051.0,28.6339,28.6702,28.6066,28.6611,224051.0
2021-01-08 15:30:00,31.55,31.59,31.54,31.58,223589.0,28.6611,28.6974,28.652,28.6884,223589.0
2021-01-08 15:40:00,31.58,31.65,31.57,31.65,487757.0,28.6884,28.7519,28.6793,28.7519,487757.0
2021-01-08 15:50:00,31.65,31.7,31.6,31.63,949022.0,28.7519,28.7974,28.7065,28.7338,949022.0
2021-01-11 09:30:00,31.59,31.9,31.59,31.8,559429.0,28.6974,28.9791,28.6974,28.8882,559429.0
2021-01-11 09:40:00,31.8,31.96,31.78,31.88,302683.0,28.8882,29.0336,28.87,28.9609,302683.0
2021-01-11 09:50:00,31.87,31.88,31.8,31.81,226172.0,28.9518,28.9609,28.8882,28.8973,226172.0
2021-01-11 10:00:00,31.81,31.83,31.61,31.68,319429.0,28.8973,28.9155,28.7156,28.7792,319429.0
2021-01-11 10:10:00,31.68,31.77,31.67,31.77,123435.0,28.7792,28.861,28.7701,28.861,123435.0
2021-01-11 10:20:00,31.76,31.78,31.74,31.75,84601.0,28.8519,28.87,28.8337,28.8428,84601.0
2021-01-11 10:30:00,31.76,31.85,31.76,31.8,126241.0,28.8519,28.9336,28.8519,28.8882,126241.0
2021-01-11 10:40:00,31.8,31.9,31.79,31.87,225772.0,28.8882,28.9791,28.8791,28.9518,225772.0
2021-01-11 10:50:00,31.87,31.87,31.81,31.83,126473.0,28.9518,28.9518,28.8973,28.9155,126473.0
2021-01-11 11:00:00,31.84,31.84,31.79,31.81,127964.0,28.9246,28.9246,28.8791,28.8973,127964.0
2021-01-11 11:10:00,31.81,31.95,31.79,31.94,106915.0,28.8973,29.0245,28.8791,29.0154,106915.0
2021-01-11 11:20:00,31.95,31.96,31.89,31.95,133146.0,29.0245,29.0336,28.97,29.0245,133146.0
2021-01-11 11:30:00,31.96,31.98,31.94,31.94,112399.0,29.0336,29.0517,29.0154,29.0154,112399.0
2021-01-11 11:40:00,31.94,31.99,31.93,31.98,142114.0,29.0154,29.0608,29.0063,29.0517,142114.0
2021-01-11 11:50:00,31.98,31.99,31.95,31.98,114985.0,29.0517,29.0608,29.0245,29.0517,114985.0
2021-01-11 12:00:00,31.97,31.98,31.96,31.96,52180.0,29.0426,29.0517,29.0336,29.0336,52180.0
2021-01-11 12:10:00,31.96,32.02,31.96,32.01,130516.0,29.0336,29.0881,29.0336,29.079,130516.0
2021-01-11 12:20:00,32.01,32.02,31.97,31.98,71505.0,29.079,29.0881,29.0426,29.0517,71505.0
2021-01-11 12:30:00,31.97,31.98,31.94,31.96,141447.0,29.0426,29.0517,29.0154,29.0336,141447.0
2021-01-11 12:40:00,31.96,31.97,31.95,31.96,77791.0,29.0336,29.0426,29.0245,29.0336,77791.0
2021-01-11 12:50:00,31.95,32.01,31.95,32.01,135426.0,29.0245,29.079,29.0245,29.079,135426.0
2021-01-11 13:00:00,32.01,32.02,32.0,32.0,52308.0,29.079,29.0881,29.0699,29.0699,52308.0
2021-01-11 13:10:00,32.01,32.03,31.99,32.02,94494.0,29.079,29.0972,29.0608,29.0881,94494.0
2021-01-11 13:20:00,32.02,32.03,31.97,31.98,64551.0,29.0881,29.0972,29.0426,29.0517,64551.0
2021-01-11 13:30:00,31.99,32.0,31.95,31.96,141879.0,29.0608,29.0699,29.0245,29.0336,141879.0
2021-01-11 13:40:00,31.96,31.97,31.88,31.92,109986.0,29.0336,29.0426,28.9609,28.9972,109986.0
2021-01-11 13:50:00,31.92,31.94,31.91,31.92,64364.0,28.9972,29.0154,28.9881,28.9972,64364.0
2021-01-11 14:00:00,31.92,31.94,31.9,31.9,92851.0,28.9972,29.0154,28.9791,28.9791,92851.0
2021-01-11 14:10:00,31.91,31.92,31.87,31.89,187665.0,28.9881,28.9972,28.9518,28.97,187665.0
2021-01-11 14:20:00,31.89,31.89,31.84,31.86,108321.0,28.97,28.97,28.9246,28.9427,108321.0
2021-01-11 14:30:00,31.86,31.87,31.76,31.77,139822.0,28.9427,28.9518,28.8519,28.861,139822.0
2021-01-11 14:40:00,31.77,31.83,31.75,31.8,132277.0,28.861,28.9155,28.8428,28.8882,132277.0
2021-01-11 14:50:00,31.8,31.83,31.79,31.82,98367.0,28.8882,28.9155,28.8791,28.9064,98367.0
2021-01-11 15:00:00,31.82,31.84,31.8,31.83,162263.0,28.9064,28.9246,28.8882,28.9155,162263.0
2021-01-11 15:10:00,31.82,31.86,31.78,31.82,150900.0,28.9064,28.9427,28.87,28.9064,150900.0
2021-01-11 15:20:00,31.82,31.86,31.81,31.84,148054.0,28.9064,28.9427,28.8973,28.9246,148054.0
2021-01-11 15:30:00,31.85,31.88,31.74,31.74,254617.0,28.9336,28.9609,28.8337,28.8337,254617.0
2021-01-11 15:40:00,31.74,31.83,31.74,31.81,279996.0,28.8337,28.9155,28.8337,28.8973,279996.0
2021-01-11 15:50:00,31.81,31.86,31.76,31.76,775462.0,28.8973,28.9427,28.8519,28.8519,775462.0
2021-01-12 09:30:00,32.02,32.15,31.92,32.06,402310.0,29.0881,29.2062,28.9972,29.1244,402310.0
2021-01-12 09:40:00,32.05,32.17,31.94,32.16,381258.0,29.1153,29.2243,29.0154,29.2152,381258.0
2021-01-12 09:50:00,32.17,32.35,32.15,32.25,411225.0,29.2243,29.3879,29.2062,29.297,411225.0
2021-01-12 10:00:00,32.25,32.25,32.08,32.12,203996.0,29.297,29.297,29.1426,29.1789,203996.0
2021-01-12 10:10:00,32.12,32.18,32.11,32.18,164276.0,29.1789,29.2334,29.1698,29.2334,164276.0
2021-01-12 10:20:00,32.18,32.22,32.14,32.14,139149.0,29.2334,29.2698,29.1971,29.1971,139149.0
2021-01-12 10:30:00,32.14,32.24,32.13,32.2,220521.0,29.1971,29.2879,29.188,29.2516,220521.0
2021-01-12 10:40:00,32.19,32.21,32.08,32.13,234697.0,29.2425,29.2607,29.1426,29.188,234697.0
2021-01-12 10:50:00,32.13,32.14,32.06,32.06,151468.0,29.188,29.1971,29.1244,29.1244,151468.0
2021-01-12 11:00:00,32.06,32.12,32.01,32.09,229278.0,29.1244,29.1789,29.079,29.1517,229278.0
2021-01-12 11:10:00,32.1,32.1,32.02,32.03,139553.0,29.1607,29.1607,29.0881,29.0972,139553.0
2021-01-12 11:20:00,32.04,32.04,31.9,31.9,267509.0,29.1062,29.1062,28.9791,28.9791,267509.0
2021-01-12 11:30:00,31.9,31.95,31.89,31.89,244580.0,28.9791,29.0245,28.97,28.97,244580.0
2021-01-12 11:40:00,31.89,31.9,31.85,31.88,141730.0,28.97,28.9791,28.9336,28.9609,141730.0
2021-01-12 11:50:00,31.88,31.9,31.85,31.88,168907.0,28.9609,28.9791,28.9336,28.9609,168907.0
2021-01-12 12:00:00,31.88,31.88,31.84,31.86,208036.0,28.9609,28.9609,28.9246,28.9427,208036.0
2021-01-12 12:10:00,31.86,31.86,31.78,31.81,200637.0,28.9427,28.9427,28.87,28.8973,200637.0
2021-01-12 12:20:00,31.81,31.81,31.77,31.78,100368.0,28.8973,28.8973,28.861,28.87,100368.0
2021-01-12 12:30:00,31.78,31.78,31.7,31.74,142249.0,28.87,28.87,28.7974,28.8337,142249.0
2021-01-12 12:40:00,31.73,31.74,31.66,31.67,159866.0,28.8246,28.8337,28.761,28.7701,159866.0
2021-01-12 12:50:00,31.66,31.72,31.66,31.72,133400.0,28.761,28.8155,28.761,28.8155,133400.0
2021-01-12 13:00:00,31.71,31.77,31.71,31.75,107878.0,28.8065,28.861,28.8065,28.8428,107878.0
2021-01-12 13:10:00,31.75,31.75,31.73,31.74,67691.0,28.8428,28.8428,28.8246,28.8337,67691.0
2021-01-12 13:20:00,31.74,31.79,31.73,31.77,147312.0,28.8337,28.8791,28.8246,28.861,147312.0
2021-01-12 13:30:00,31.77,31.81,31.75,31.77,148789.0,28.861,28.8973,28.8428,28.861,148789.0
2021-01-12 13:40:00,31.77,31.77,31.7,31.76,190125.0,28.861,28.861,28.7974,28.8519,190125.0
2021-01-12 13:50:00,31.76,31.79,31.71,31.76,131889.0,28.8519,28.8791,28.8065,28.8519,131889.0
2021-01-12 14:00:00,31.76,31.78,31.7,31.73,237353.0,28.8519,28.87,28.7974,28.8246,237353.0
2021-01-12 14:10:00,31.73,31.73,31.65,31.67,150118.0,28.8246,28.8246,28.7519,28.7701,150118.0
2021-01-12 14:20:00,31.67,31.7,31.64,31.65,170504.0,28.7701,28.7974,28.7429,28.7519,170504.0
2021-01-12 14:30:00,31.65,31.68,31.63,31.65,182160.0,28.7519,28.7792,28.7338,28.7519,182160.0
2021-01-12 14:40:00,31.65,31.65,31.6,31.63,161537.0,28.7519,28.7519,28.7065,28.7338,161537.0
2021-01-12 14:50:00,31.64,31.65,31.61,31.64,146822.0,28.7429,28.7519,28.7156,28.7429,146822.0
2021-01-12 15:00:00,31.65,31.67,31.6,31.65,305969.0,28.7519,28.7701,28.7065,28.7519,305969.0
2021-01-12 15:10:00,31.64,31.64,31.54,31.6,220732.0,28.7429,28.7429,28.652,28.7065,220732.0
2021-01-12 15:20:00,31.6,31.61,31.55,31.58,193442.0,28.7065,28.7156,28.6611,28.6884,193442.0
2021-01-12 15:30:00,31.57,31.58,31.5,31.51,258491.0,28.6793,28.6884,28.6157,28.6248,258491.0
2021-01-12 15:40:00,31.51,31.61,31.5,31.56,656956.0,28.6248,28.7156,28.6157,28.6702,656956.0
2021-01-12 15:50:00,31.56,31.58,31.51,31.52,971813.0,28.6702,28.6884,28.6248,28.6339,971813.0
2021-01-13 09:30:00,31.58,31.65,31.45,31.5,278243.0,28.6884,28.7519,28.5703,28.6157,278243.0
2021-01-13 09:40:00,31.52,31.66,31.48,31.53,287714.0,28.6339,28.761,28.5975,28.6429,287714.0
2021-01-13 09:50:00,31.52,31.65,31.49,31.55,409002.0,28.6339,28.7519,28.6066,28.6611,409002.0
2021-01-13 10:00:00,31.56,31.67,31.54,31.58,267753.0,28.6702,28.7701,28.652,28.6884,267753.0
2021-01-13 10:10:00,31.58,31.6,31.51,31.54,156322.0,28.6884,28.7065,28.6248,28.652,156322.0
2021-01-13 10:20:00,31.54,31.56,31.49,31.52,131410.0,28.652,28.6702,28.6066,28.6339,131410.0
2021-01-13 10:30:00,31.53,31.56,31.49,31.52,198135.0,28.6429,28.6702,28.6066,28.6339,198135.0
2021-01-13 10:40:00,31.52,31.53,31.5,31.52,165953.0,28.6339,28.6429,28.6157,28.6339,165953.0
2021-01-13 10:50:00,31.52,31.59,31.51,31.59,164888.0,28.6339,28.6974,28.6248,28.6974,164888.0
2021-01-13 11:00:00,31.58,31.58,31.52,31.54,108243.0,28.6884,28.6884,28.6339,28.652,108243.0
2021-01-13 11:10:00,31.53,31.59,31.53,31.55,105759.0,28.6429,28.6974,28.6429,28.6611,105759.0
2021-01-13 11:20:00,31.55,31.56,31.44,31.46,198034.0,28.6611,28.6702,28.5612,28.5793,198034.0
2021-01-13 11:30:00,31.46,31.49,31.44,31.49,99177.0,28.5793,28.6066,28.5612,28.6066,99177.0
2021-01-13 11:40:00,31.49,31.54,31.48,31.54,98799.0,28.6066,28.652,28.5975,28.652,98799.0
2021-01-13 11:50:00,31.54,31.57,31.5,31.57,138820.0,28.652,28.6793,28.6157,28.6793,138820.0
2021-01-13 12:00:00,31.57,31.67,31.56,31.66,144941.0,28.6793,28.7701,28.6702,28.761,144941.0
2021-01-13 12:10:00,31.66,31.67,31.63,31.64,112132.0,28.761,28.7701,28.7338,28.7429,112132.0
2021-01-13 12:20:00,31.64,31.66,31.62,31.66,111898.0,28.7429,28.761,28.7247,28.761,111898.0
2021-01-13 12:30:00,31.65,31.66,31.62,31.66,101818.0,28.7519,28.761,28.7247,28.761,101818.0
2021-01-13 12:40:00,31.66,31.72,31.65,31.72,65210.0,28.761,28.8155,28.7519,28.8155,65210.0
2021-01-13 12:50:00,31.72,31.76,31.71,31.76,78145.0,28.8155,28.8519,28.8065,28.8519,78145.0
2021-01-13 13:00:00,31.75,31.82,31.73,31.82,164514.0,28.8428,28.9064,28.8246,28.9064,164514.0
2021-01-13 13:10:00,31.82,31.86,31.8,31.85,115873.0,28.9064,28.9427,28.8882,28.9336,115873.0
2021-01-13 13:20:00,31.84,31.88,31.82,31.88,67035.0,28.9246,28.9609,28.9064,28.9609,67035.0
2021-01-13 13:30:00,31.88,31.89,31.85,31.85,112968.0,28.9609,28.97,28.9336,28.9336,112968.0
2021-01-13 13:40:00,31.85,31.89,31.83,31.88,123301.0,28.9336,28.97,28.9155,28.9609,123301.0
2021-01-13 13:50:00,31.87,31.9,31.85,31.9,113192.0,28.9518,28.9791,28.9336,28.9791,113192.0
2021-01-13 14:00:00,31.9,31.96,31.88,31.94,210158.0,28.9791,29.0336,28.9609,29.0154,210158.0
2021-01-13 14:10:00,31.94,31.96,31.92,31.94,101886.0,29.0154,29.0336,28.9972,29.0154,101886.0
2021-01-13 14:20:00,31.94,31.96,31.93,31.95,95127.0,29.0154,29.0336,29.0063,29.0245,95127.0
2021-01-13 14:30:00,31.95,32.01,31.93,32.01,141432.0,29.0245,29.079,29.0063,29.079,141432.0
2021-01-13 14:40:00,32.0,32.0,31.92,31.95,148697.0,29.0699,29.0699,28.9972,29.0245,148697.0
2021-01-13 14:50:00,31.94,31.96,31.91,31.94,159044.0,29.0154,29.0336,28.9881,29.0154,159044.0
2021-01-13 15:00:00,31.94,32.01,31.94,31.99,156620.0,29.0154,29.079,29.0154,29.0608,156620.0
2021-01-13 15:10:00,31.99,32.06,31.99,32.05,148829.0,29.0608,29.1244,29.0608,29.1153,148829.0
2021-01-13 15:20:00,32.05,32.09,32.02,32.07,173402.0,29.1153,29.1517,29.0881,29.1335,173402.0
2021-01-13 15:30:00,32.07,32.12,32.04,32.08,229903.0,29.1335,29.1789,29.1062,29.1426,229903.0
2021-01-13 15:40:00,32.07,32.12,32.07,32.09,296284.0,29.1335,29.1789,29.1335,29.1517,296284.0
2021-01-13 15:50:00,32.09,32.1,31.99,31.99,554795.0,29.1517,29.1607,29.0608,29.0608,554795.0
2021-01-14 09:30:00,32.07,32.15,31.96,31.96,269095.0,29.1335,29.2062,29.0336,29.0336,269095.0
2021-01-14 09:40:00,31.96,32.09,31.91,32.01,270908.0,29.0336,29.1517,28.9881,29.079,270908.0
2021-01-14 09:50:00,32.02,32.07,31.99,32.05,145462.0,29.0881,29.1335,29.0608,29.1153,145462.0
2021-01-14 10:00:00,32.05,32.14,32.05,32.1,172488.0,29.1153,29.1971,29.1153,29.1607,172488.0
2021-01-14 10:10:00,32.1,32.13,32.06,32.12,225751.0,29.1607,29.188,29.1244,29.1789,225751.0
2021-01-14 10:20:00,32.12,32.12,32.05,32.11,184615.0,29.1789,29.1789,29.1153,29.1698,184615.0
2021-01-14 10:30:00,32.1,32.11,32.04,32.05,133203.0,29.1607,29.1698,29.1062,29.1153,133203.0
2021-01-14 10:40:00,32.05,32.06,32.0,32.02,197757.0,29.1153,29.1244,29.0699,29.0881,197757.0
2021-01-14 10:50:00,32.04,32.06,32.01,32.02,100878.0,29.1062,29.1244,29.079,29.0881,100878.0
2021-01-14 11:00:00,32.01,32.04,31.99,32.01,190531.0,29.079,29.1062,29.0608,29.079,190531.0
2021-01-14 11:10:00,32.02,32.2,32.01,32.16,729021.0,29.0881,29.2516,29.079,29.2152,729021.0
2021-01-14 11:20:00,32.16,32.16,32.03,32.05,217685.0,29.2152,29.2152,29.0972,29.1153,217685.0
2021-01-14 11:30:00,32.04,32.12,32.03,32.1,195859.0,29.1062,29.1789,29.0972,29.1607,195859.0
2021-01-14 11:40:00,32.1,32.3,32.1,32.26,846915.0,29.1607,29.3424,29.1607,29.3061,846915.0
2021-01-14 11:50:00,32.26,32.4,32.26,32.4,264003.0,29.3061,29.4333,29.3061,29.4333,264003.0
2021-01-14 12:00:00,32.39,32.66,32.37,32.66,791887.0,29.4242,29.6695,29.406,29.6695,791887.0
2021-01-14 12:10:00,32.65,32.77,32.63,32.76,534782.0,29.6604,29.7694,29.6422,29.7603,534782.0
2021-01-14 12:20:00,32.76,32.86,32.75,32.82,259687.0,29.7603,29.8512,29.7512,29.8148,259687.0
2021-01-14 12:30:00,32.81,32.83,32.76,32.8,185599.0,29.8057,29.8239,29.7603,29.7966,185599.0
2021-01-14 12:40:00,32.8,32.93,32.78,32.83,268033.0,29.7966,29.9147,29.7785,29.8239,268033.0
2021-01-14 12:50:00,32.84,32.84,32.75,32.77,310030.0,29.833,29.833,29.7512,29.7694,310030.0
2021-01-14 13:00:00,32.77,32.81,32.67,32.8,271114.0,29.7694,29.8057,29.6786,29.7966,271114.0
2021-01-14 13:10:00,32.8,32.97,32.79,32.92,641865.0,29.7966,29.9511,29.7876,29.9057,641865.0
2021-01-14 13:20:00,32.91,32.94,32.8,32.8,396386.0,29.8966,29.9238,29.7966,29.7966,396386.0
2021-01-14 13:30:00,32.81,33.01,32.81,33.0,1402103.0,29.8057,29.9874,29.8057,29.9783,1402103.0
2021-01-14 13:40:00,33.01,33.26,33.0,33.25,949207.0,29.9874,30.2145,29.9783,30.2054,949207.0
2021-01-14 13:50:00,33.24,33.35,33.15,33.32,754232.0,30.1964,30.2963,30.1146,30.269,754232.0
2021-01-14 14:00:00,33.32,33.39,33.21,33.25,976297.0,30.269,30.3326,30.1691,30.2054,976297.0
2021-01-14 14:10:00,33.25,33.37,33.22,33.3,694144.0,30.2054,30.3145,30.1782,30.2509,694144.0
2021-01-14 14:20:00,33.3,33.34,33.09,33.11,380140.0,30.2509,30.2872,30.0601,30.0783,380140.0
2021-01-14 14:30:00,33.11,33.13,33.01,33.07,343669.0,30.0783,30.0964,29.9874,30.0419,343669.0
2021-01-14 14:40:00,33.07,33.32,33.06,33.21,430337.0,30.0419,30.269,30.0328,30.1691,430337.0
2021-01-14 14:50:00,33.2,33.22,33.07,33.19,356139.0,30.16,30.1782,30.0419,30.1509,356139.0
2021-01-14 15:00:00,33.19,33.37,33.18,33.37,522392.0,30.1509,30.3145,30.1419,30.3145,522392.0
2021-01-14 15:10:00,33.37,33.44,33.25,33.26,519839.0,30.3145,30.378,30.2054,30.2145,519839.0
2021-01-14 15:20:00,33.26,33.43,33.25,33.41,477428.0,30.2145,30.369,30.2054,30.3508,477428.0
2021-01-14 15:30:00,33.41,33.42,33.25,33.29,677056.0,30.3508,30.3599,30.2054,30.2418,677056.0
2021-01-14 15:40:00,33.29,33.3,33.21,33.23,682502.0,30.2418,30.2509,30.1691,30.1873,682502.0
2021-01-14 15:50:00,33.23,33.24,33.14,33.15,1416015.0,30.1873,30.1964,30.1055,30.1146,1416015.0
2021-01-15 09:30:00,33.15,33.32,32.86,33.32,649083.0,30.1146,30.269,29.8512,30.269,649083.0
2021-01-15 09:40:00,33.32,33.46,33.22,33.38,541144.0,30.269,30.3962,30.1782,30.3235,541144.0
2021-01-15 09:50:00,33.38,33.83,33.34,33.8,901330.0,30.3235,30.7323,30.2872,30.7051,901330.0
2021-01-15 10:00:00,33.8,33.9,33.74,33.86,733212.0,30.7051,30.7959,30.6506,30.7596,733212.0
2021-01-15 10:10:00,33.86,33.95,33.77,33.95,417050.0,30.7596,30.8413,30.6778,30.8413,417050.0
2021-01-15 10:20:00,33.95,34.05,33.87,34.01,663600.0,30.8413,30.9322,30.7687,30.8959,663600.0
2021-01-15 10:30:00,34.01,34.19,33.93,34.04,779121.0,30.8959,31.0594,30.8232,30.9231,779121.0
2021-01-15 10:40:00,34.05,34.1,33.95,34.02,378383.0,30.9322,30.9776,30.8413,30.9049,378383.0
2021-01-15 10:50:00,34.02,34.04,33.79,33.82,324929.0,30.9049,30.9231,30.696,30.7233,324929.0
2021-01-15 11:00:00,33.82,33.85,33.7,33.75,269389.0,30.7233,30.7505,30.6142,30.6597,269389.0
2021-01-15 11:10:00,33.76,33.78,33.63,33.63,387925.0,30.6687,30.6869,30.5506,30.5506,387925.0
2021-01-15 11:20:00,33.64,33.74,33.58,33.7,243974.0,30.5597,30.6506,30.5052,30.6142,243974.0
2021-01-15 11:30:00,33.7,33.85,33.68,33.84,240779.0,30.6142,30.7505,30.5961,30.7414,240779.0
2021-01-15 11:40:00,33.84,34.05,33.77,34.04,422734.0,30.7414,30.9322,30.6778,30.9231,422734.0
2021-01-15 11:50:00,34.04,34.11,33.96,34.11,290564.0,30.9231,30.9867,30.8504,30.9867,290564.0
2021-01-15 12:00:00,34.11,34.11,33.94,34.05,189606.0,30.9867,30.9867,30.8323,30.9322,189606.0
2021-01-15 12:10:00,34.05,34.13,34.03,34.04,200327.0,30.9322,31.0049,30.914,30.9231,200327.0
2021-01-15 12:20:00,34.05,34.22,34.04,34.15,344486.0,30.9322,31.0866,30.9231,31.023,344486.0
2021-01-15 12:30:00,34.15,34.16,34.07,34.13,118145.0,31.023,31.0321,30.9504,31.0049,118145.0
2021-01-15 12:40:00,34.13,34.14,33.88,33.9,185941.0,31.0049,31.0139,30.7778,30.7959,185941.0
2021-01-15 12:50:00,33.89,33.93,33.83,33.91,94515.0,30.7868,30.8232,30.7323,30.805,94515.0
2021-01-15 13:00:00,33.91,33.93,33.85,33.88,111964.0,30.805,30.8232,30.7505,30.7778,111964.0
2021-01-15 13:10:00,33.88,33.98,33.87,33.95,149904.0,30.7778,30.8686,30.7687,30.8413,149904.0
2021-01-15 13:20:00,33.95,34.01,33.92,33.92,201078.0,30.8413,30.8959,30.8141,30.8141,201078.0
2021-01-15 13:30:00,33.92,33.93,33.87,33.91,113657.0,30.8141,30.8232,30.7687,30.805,113657.0
2021-01-15 13:40:00,33.91,33.93,33.82,33.83,86161.0,30.805,30.8232,30.7233,30.7323,86161.0
2021-01-15 13:50:00,33.82,33.93,33.82,33.82,174902.0,30.7233,30.8232,30.7233,30.7233,174902.0
2021-01-15 14:00:00,33.82,33.83,33.74,33.82,197105.0,30.7233,30.7323,30.6506,30.7233,197105.0
2021-01-15 14:10:00,33.82,33.95,33.81,33.93,245869.0,30.7233,30.8413,30.7142,30.8232,245869.0
2021-01-15 14:20:00,33.94,33.95,33.82,33.84,83251.0,30.8323,30.8413,30.7233,30.7414,83251.0
2021-01-15 14:30:00,33.84,33.85,33.76,33.77,159315.0,30.7414,30.7505,30.6687,30.6778,159315.0
2021-01-15 14:40:00,33.77,33.78,33.72,33.74,133329.0,30.6778,30.6869,30.6324,30.6506,133329.0
2021-01-15 14:50:00,33.75,33.79,33.74,33.79,105025.0,30.6597,30.696,30.6506,30.696,105025.0
2021-01-15 15:00:00,33.79,33.8,33.74,33.75,182275.0,30.696,30.7051,30.6506,30.6597,182275.0
2021-01-15 15:10:00,33.76,33.84,33.75,33.75,222169.0,30.6687,30.7414,30.6597,30.6597,222169.0
2021-01-15 15:20:00,33.75,33.76,33.63,33.68,178608.0,30.6597,30.6687,30.5506,30.5961,178608.0
2021-01-15 15:30:00,33.67,33.79,33.64,33.77,284760.0,30.587,30.696,30.5597,30.6778,284760.0
2021-01-15 15:40:00,33.77,33.81,33.65,33.66,398093.0,30.6778,30.7142,30.5688,30.5779,398093.0
2021-01-15 15:50:00,33.66,33.7,33.6,33.7,896449.0,30.5779,30.6142,30.5234,30.6142,896449.0
2021-01-19 09:30:00,33.67,33.73,33.05,33.38,777332.0,30.587,30.6415,30.0238,30.3235,777332.0
2021-01-19 09:40:00,33.38,33.44,33.28,33.34,213242.0,30.3235,30.378,30.2327,30.2872,213242.0
2021-01-19 09:50:00,33.34,33.54,33.29,33.52,545640.0,30.2872,30.4689,30.2418,30.4507,545640.0
2021-01-19 10:00:00,33.51,33.64,33.35,33.38,725748.0,30.4416,30.5597,30.2963,30.3235,725748.0
2021-01-19 10:10:00,33.37,33.51,33.34,33.41,212301.0,30.3145,30.4416,30.2872,30.3508,212301.0
2021-01-19 10:20:00,33.4,33.41,33.34,33.4,209853.0,30.3417,30.3508,30.2872,30.3417,209853.0
2021-01-19 10:30:00,33.39,33.56,33.39,33.53,194671.0,30.3326,30.4871,30.3326,30.4598,194671.0
2021-01-19 10:40:00,33.54,33.55,33.47,33.47,152923.0,30.4689,30.478,30.4053,30.4053,152923.0
2021-01-19 10:50:00,33.47,33.64,33.46,33.6,251184.0,30.4053,30.5597,30.3962,30.5234,251184.0
2021-01-19 11:00:00,33.59,33.62,33.58,33.59,91834.0,30.5143,30.5416,30.5052,30.5143,91834.0
2021-01-19 11:10:00,33.59,33.62,33.54,33.58,108752.0,30.5143,30.5416,30.4689,30.5052,108752.0
2021-01-19 11:20:00,33.57,33.62,33.55,33.61,80541.0,30.4961,30.5416,30.478,30.5325,80541.0
2021-01-19 11:30:00,33.62,33.62,33.5,33.51,135605.0,30.5416,30.5416,30.4326,30.4416,135605.0
2021-01-19 11:40:00,33.51,33.52,33.42,33.43,120441.0,30.4416,30.4507,30.3599,30.369,120441.0
2021-01-19 11:50:00,33.42,33.5,33.41,33.5,71966.0,30.3599,30.4326,30.3508,30.4326,71966.0
2021-01-19 12:00:00,33.5,33.52,33.47,33.48,82365.0,30.4326,30.4507,30.4053,30.4144,82365.0
2021-01-19 12:10:00,33.49,33.51,33.42,33.44,86475.0,30.4235,30.4416,30.3599,30.378,86475.0
2021-01-19 12:20:00,33.44,33.5,33.44,33.48,82721.0,30.378,30.4326,30.378,30.4144,82721.0
2021-01-19 12:30:00,33.48,33.49,33.33,33.42,161242.0,30.4144,30.4235,30.2781,30.3599,161242.0
2021-01-19 12:40:00,33.41,33.44,33.37,33.39,87655.0,30.3508,30.378,30.3145,30.3326,87655.0
2021-01-19 12:50:00,33.39,33.41,33.34,33.36,81511.0,30.3326,30.3508,30.2872,30.3054,81511.0
2021-01-19 13:00:00,33.35,33.43,33.34,33.35,129098.0,30.2963,30.369,30.2872,30.2963,129098.0
2021-01-19 13:10:00,33.36,33.38,33.33,33.34,72185.0,30.3054,30.3235,30.2781,30.2872,72185.0
2021-01-19 13:20:00,33.35,33.38,33.32,33.37,90124.0,30.2963,30.3235,30.269,30.3145,90124.0
2021-01-19 13:30:00,33.37,33.41,33.36,33.39,66282.0,30.3145,30.3508,30.3054,30.3326,66282.0
2021-01-19 13:40:00,33.39,33.42,33.37,33.41,68984.0,30.3326,30.3599,30.3145,30.3508,68984.0
2021-01-19 13:50:00,33.41,33.42,33.36,33.37,133917.0,30.3508,30.3599,30.3054,30.3145,133917.0
2021-01-19 14:00:00,33.37,33.4,33.34,33.39,64825.0,30.3145,30.3417,30.2872,30.3326,64825.0
2021-01-19 14:10:00,33.39,33.39,33.35,33.38,62267.0,30.3326,30.3326,30.2963,30.3235,62267.0
2021-01-19 14:20:00,33.38,33.44,33.37,33.44,111151.0,30.3235,30.378,30.3145,30.378,111151.0
2021-01-19 14:30:00,33.44,33.46,33.4,33.46,105508.0,30.378,30.3962,30.3417,30.3962,105508.0
2021-01-19 14:40:00,33.45,33.53,33.44,33.52,87778.0,30.3871,30.4598,30.378,30.4507,87778.0
2021-01-19 14:50:00,33.52,33.54,33.48,33.5,98822.0,30.4507,30.4689,30.4144,30.4326,98822.0
2021-01-19 15:00:00,33.51,33.57,33.5,33.51,117077.0,30.4416,30.4961,30.4326,30.4416,117077.0
2021-01-19 15:10:00,33.51,33.52,33.45,33.5,125380.0,30.4416,30.4507,30.3871,30.4326,125380.0
2021-01-19 15:20:00,33.49,33.52,33.46,33.52,116087.0,30.4235,30.4507,30.3962,30.4507,116087.0
2021-01-19 15:30:00,33.51,33.56,33.5,33.55,277124.0,30.4416,30.4871,30.4326,30.478,277124.0
2021-01-19 15:40:00,33.54,33.65,33.54,33.61,338562.0,30.4689,30.5688,30.4689,30.5325,338562.0
2021-01-19 15:50:00,33.61,33.62,33.54,33.62,1037289.0,30.5325,30.5416,30.4689,30.5416,1037289.0
2021-01-20 09:30:00,32.94,33.17,32.8,32.86,831439.0,29.9238,30.1328,29.7966,29.8512,831439.0
2021-01-20 09:40:00,32.87,32.89,32.59,32.68,510110.0,29.8602,29.8784,29.6059,29.6876,510110.0
2021-01-20 09:50:00,32.68,32.68,32.53,32.64,503951.0,29.6876,29.6876,29.5514,29.6513,503951.0
2021-01-20 10:00:00,32.64,32.76,32.63,32.67,273846.0,29.6513,29.7603,29.6422,29.6786,273846.0
2021-01-20 10:10:00,32.67,32.81,32.64,32.68,218615.0,29.6786,29.8057,29.6513,29.6876,218615.0
2021-01-20 10:20:00,32.69,32.89,32.67,32.86,216609.0,29.6967,29.8784,29.6786,29.8512,216609.0
2021-01-20 10:30:00,32.84,32.93,32.78,32.89,205233.0,29.833,29.9147,29.7785,29.8784,205233.0
2021-01-20 10:40:00,32.89,33.06,32.88,33.05,175511.0,29.8784,30.0328,29.8693,30.0238,175511.0
2021-01-20 10:50:00,33.04,33.1,33.0,33.06,139932.0,30.0147,30.0692,29.9783,30.0328,139932.0
2021-01-20 11:00:00,33.05,33.09,33.01,33.03,106859.0,30.0238,30.0601,29.9874,30.0056,106859.0
2021-01-20 11:10:00,33.03,33.04,32.93,32.94,77185.0,30.0056,30.0147,29.9147,29.9238,77185.0
2021-01-20 11:20:00,32.94,32.95,32.87,32.9,127151.0,29.9238,29.9329,29.8602,29.8875,127151.0
2021-01-20 11:30:00,32.91,32.97,32.89,32.97,94881.0,29.8966,29.9511,29.8784,29.9511,94881.0
2021-01-20 11:40:00,32.96,32.99,32.95,32.98,92423.0,29.942,29.9693,29.9329,29.9602,92423.0
2021-01-20 11:50:00,32.98,33.01,32.91,32.95,91856.0,29.9602,29.9874,29.8966,29.9329,91856.0
2021-01-20 12:00:00,32.95,32.99,32.91,32.95,84281.0,29.9329,29.9693,29.8966,29.9329,84281.0
2021-01-20 12:10:00,32.95,32.95,32.88,32.91,111499.0,29.9329,29.9329,29.8693,29.8966,111499.0
2021-01-20 12:20:00,32.91,32.94,32.86,32.9,97645.0,29.8966,29.9238,29.8512,29.8875,97645.0
2021-01-20 12:30:00,32.91,32.92,32.85,32.87,84680.0,29.8966,29.9057,29.8421,29.8602,84680.0
2021-01-20 12:40:00,32.87,32.89,32.84,32.88,104002.0,29.8602,29.8784,29.833,29.8693,104002.0
2021-01-20 12:50:00,32.88,32.92,32.86,32.9,74594.0,29.8693,29.9057,29.8512,29.8875,74594.0
2021-01-20 13:00:00,32.91,32.95,32.9,32.91,72246.0,29.8966,29.9329,29.8875,29.8966,72246.0
2021-01-20 13:10:00,32.91,32.93,32.89,32.9,51235.0,29.8966,29.9147,29.8784,29.8875,51235.0
2021-01-20 13:20:00,32.9,32.92,32.84,32.85,104558.0,29.8875,29.9057,29.833,29.8421,104558.0
2021-01-20 13:30:00,32.86,32.89,32.83,32.89,68198.0,29.8512,29.8784,29.8239,29.8784,68198.0
2021-01-20 13:40:00,32.89,32.91,32.85,32.9,89873.0,29.8784,29.8966,29.8421,29.8875,89873.0
2021-01-20 13:50:00,32.9,32.91,32.88,32.9,66438.0,29.8875,29.8966,29.8693,29.8875,66438.0
2021-01-20 14:00:00,32.89,32.9,32.87,32.89,75035.0,29.8784,29.8875,29.8602,29.8784,75035.0
2021-01-20 14:10:00,32.89,32.9,32.87,32.89,72800.0,29.8784,29.8875,29.8602,29.8784,72800.0
2021-01-20 14:20:00,32.89,32.95,32.86,32.95,119948.0,29.8784,29.9329,29.8512,29.9329,119948.0
2021-01-20 14:30:00,32.95,32.95,32.92,32.95,97160.0,29.9329,29.9329,29.9057,29.9329,97160.0
2021-01-20 14:40:00,32.95,32.95,32.9,32.94,133029.0,29.9329,29.9329,29.8875,29.9238,133029.0
2021-01-20 14:50:00,32.94,32.95,32.91,32.92,122584.0,29.9238,29.9329,29.8966,29.9057,122584.0
2021-01-20 15:00:00,32.91,32.98,32.9,32.97,113697.0,29.8966,29.9602,29.8875,29.9511,113697.0
2021-01-20 15:10:00,32.97,32.97,32.92,32.95,121038.0,29.9511,29.9511,29.9057,29.9329,121038.0
2021-01-20 15:20:00,32.95,32.98,32.89,32.91,107640.0,29.9329,29.9602,29.8784,29.8966,107640.0
2021-01-20 15:30:00,32.91,32.97,32.86,32.96,363605.0,29.8966,29.9511,29.8512,29.942,363605.0
2021-01-20 15:40:00,32.97,33.08,32.94,33.06,543923.0,29.9511,30.051,29.9238,30.0328,543923.0
2021-01-20 15:50:00,33.07,33.09,33.01,33.07,808782.0,30.0419,30.0601,29.9874,30.0419,808782.0
2021-01-21 09:30:00,33.01,33.21,32.89,33.16,361570.0,29.9874,30.1691,29.8784,30.1237,361570.0
2021-01-21 09:40:00,33.16,33.29,33.09,33.29,328067.0,30.1237,30.2418,30.0601,30.2418,328067.0
2021-01-21 09:50:00,33.28,33.39,33.28,33.37,407076.0,30.2327,30.3326,30.2327,30.3145,407076.0
2021-01-21 10:00:00,33.37,33.37,33.16,33.16,322700.0,30.3145,30.3145,30.1237,30.1237,322700.0
2021-01-21 10:10:00,33.16,33.2,33.04,33.08,287607.0,30.1237,30.16,30.0147,30.051,287607.0
2021-01-21 10:20:00,33.08,33.12,33.04,33.09,325787.0,30.051,30.0873,30.0147,30.0601,325787.0
2021-01-21 10:30:00,33.09,33.2,33.08,33.12,261201.0,30.0601,30.16,30.051,30.0873,261201.0
2021-01-21 10:40:00,33.12,33.26,33.08,33.23,235539.0,30.0873,30.2145,30.051,30.1873,235539.0
2021-01-21 10:50:00,33.23,33.37,33.23,33.37,175790.0,30.1873,30.3145,30.1873,30.3145,175790.0
2021-01-21 11:00:00,33.37,33.39,33.34,33.36,217135.0,30.3145,30.3326,30.2872,30.3054,217135.0
2021-01-21 11:10:00,33.37,33.45,33.35,33.41,127902.0,30.3145,30.3871,30.2963,30.3508,127902.0
2021-01-21 11:20:00,33.42,33.44,33.36,33.4,137963.0,30.3599,30.378,30.3054,30.3417,137963.0
2021-01-21 11:30:00,33.39,33.39,33.31,33.34,141407.0,30.3326,30.3326,30.2599,30.2872,141407.0
2021-01-21 11:40:00,33.34,33.4,33.34,33.39,100248.0,30.2872,30.3417,30.2872,30.3326,100248.0
2021-01-21 11:50:00,33.39,33.39,33.3,33.33,75908.0,30.3326,30.3326,30.2509,30.2781,75908.0
2021-01-21 12:00:00,33.33,33.35,33.24,33.3,128868.0,30.2781,30.2963,30.1964,30.2509,128868.0
2021-01-21 12:10:00,33.29,33.35,33.25,33.26,102045.0,30.2418,30.2963,30.2054,30.2145,102045.0
2021-01-21 12:20:00,33.26,33.3,33.23,33.24,58934.0,30.2145,30.2509,30.1873,30.1964,58934.0
2021-01-21 12:30:00,33.23,33.27,33.2,33.2,79714.0,30.1873,30.2236,30.16,30.16,79714.0
2021-01-21 12:40:00,33.2,33.22,33.16,33.17,70600.0,30.16,30.1782,30.1237,30.1328,70600.0
2021-01-21 12:50:00,33.18,33.28,33.17,33.27,117301.0,30.1419,30.2327,30.1328,30.2236,117301.0
2021-01-21 13:00:00,33.27,33.29,33.24,33.25,68217.0,30.2236,30.2418,30.1964,30.2054,68217.0
2021-01-21 13:10:00,33.25,33.26,33.2,33.23,42283.0,30.2054,30.2145,30.16,30.1873,42283.0
2021-01-21 13:20:00,33.23,33.25,33.22,33.22,43477.0,30.1873,30.2054,30.1782,30.1782,43477.0
2021-01-21 13:30:00,33.23,33.25,33.19,33.22,97069.0,30.1873,30.2054,30.1509,30.1782,97069.0
2021-01-21 13:40:00,33.22,33.28,33.2,33.27,78418.0,30.1782,30.2327,30.16,30.2236,78418.0
2021-01-21 13:50:00,33.27,33.31,33.25,33.27,85757.0,30.2236,30.2599,30.2054,30.2236,85757.0
2021-01-21 14:00:00,33.27,33.32,33.26,33.3,40792.0,30.2236,30.269,30.2145,30.2509,40792.0
2021-01-21 14:10:00,33.3,33.35,33.3,33.34,120598.0,30.2509,30.2963,30.2509,30.2872,120598.0
2021-01-21 14:20:00,33.33,33.34,33.29,33.32,97036.0,30.2781,30.2872,30.2418,30.269,97036.0
2021-01-21 14:30:00,33.31,33.31,33.19,33.2,137619.0,30.2599,30.2599,30.1509,30.16,137619.0
2021-01-21 14:40:00,33.2,33.24,33.18,33.23,132842.0,30.16,30.1964,30.1419,30.1873,132842.0
2021-01-21 14:50:00,33.23,33.32,33.22,33.31,102400.0,30.1873,30.269,30.1782,30.2599,102400.0
2021-01-21 15:00:00,33.31,33.33,33.26,33.27,91193.0,30.2599,30.2781,30.2145,30.2236,91193.0
2021-01-21 15:10:00,33.26,33.29,33.23,33.23,188255.0,30.2145,30.2418,30.1873,30.1873,188255.0
2021-01-21 15:20:00,33.23,33.3,33.23,33.3,155172.0,30.1873,30.2509,30.1873,30.2509,155172.0
2021-01-21 15:30:00,33.3,33.3,33.17,33.19,302371.0,30.2509,30.2509,30.1328,30.1509,302371.0
2021-01-21 15:40:00,33.19,33.23,33.14,33.16,368107.0,30.1509,30.1873,30.1055,30.1237,368107.0
2021-01-21 15:50:00,33.16,33.23,33.11,33.22,699984.0,30.1237,30.1873,30.0783,30.1782,699984.0
2021-01-22 09:30:00,33.37,33.39,33.18,33.21,296012.0,30.3145,30.3326,30.1419,30.1691,296012.0
2021-01-22 09:40:00,33.22,33.39,33.14,33.15,220953.0,30.1782,30.3326,30.1055,30.1146,220953.0
2021-01-22 09:50:00,33.15,33.23,33.09,33.15,129828.0,30.1146,30.1873,30.0601,30.1146,129828.0
2021-01-22 10:00:00,33.16,33.16,33.01,33.02,156314.0,30.1237,30.1237,29.9874,29.9965,156314.0
2021-01-22 10:10:00,33.01,33.04,32.82,32.87,211600.0,29.9874,30.0147,29.8148,29.8602,211600.0
2021-01-22 10:20:00,32.86,32.93,32.86,32.87,116634.0,29.8512,29.9147,29.8512,29.8602,116634.0
2021-01-22 10:30:00,32.86,32.87,32.79,32.8,131696.0,29.8512,29.8602,29.7876,29.7966,131696.0
2021-01-22 10:40:00,32.8,32.92,32.77,32.9,137713.0,29.7966,29.9057,29.7694,29.8875,137713.0
2021-01-22 10:50:00,32.9,32.91,32.85,32.91,67702.0,29.8875,29.8966,29.8421,29.8966,67702.0
2021-01-22 11:00:00,32.91,33.04,32.91,33.01,95724.0,29.8966,30.0147,29.8966,29.9874,95724.0
2021-01-22 11:10:00,33.01,33.07,32.96,33.04,77595.0,29.9874,30.0419,29.942,30.0147,77595.0
2021-01-22 11:20:00,33.04,33.11,33.01,33.11,79799.0,30.0147,30.0783,29.9874,30.0783,79799.0
2021-01-22 11:30:00,33.1,33.18,33.08,33.12,248262.0,30.0692,30.1419,30.051,30.0873,248262.0
2021-01-22 11:40:00,33.12,33.15,33.04,33.09,58416.0,30.0873,30.1146,30.0147,30.0601,58416.0
2021-01-22 11:50:00,33.09,33.12,33.05,33.09,64698.0,30.0601,30.0873,30.0238,30.0601,64698.0
2021-01-22 12:00:00,33.09,33.12,33.07,33.07,62876.0,30.0601,30.0873,30.0419,30.0419,62876.0
2021-01-22 12:10:00,33.08,33.11,33.07,33.11,47777.0,30.051,30.0783,30.0419,30.0783,47777.0
2021-01-22 12:20:00,33.11,33.14,33.1,33.14,44767.0,30.0783,30.1055,30.0692,30.1055,44767.0
2021-01-22 12:30:00,33.15,33.27,33.14,33.26,105755.0,30.1146,30.2236,30.1055,30.2145,105755.0
2021-01-22 12:40:00,33.26,33.33,33.24,33.3,85066.0,30.2145,30.2781,30.1964,30.2509,85066.0
2021-01-22 12:50:00,33.3,33.33,33.28,33.3,90660.0,30.2509,30.2781,30.2327,30.2509,90660.0
2021-01-22 13:00:00,33.31,33.31,33.25,33.26,55607.0,30.2599,30.2599,30.2054,30.2145,55607.0
2021-01-22 13:10:00,33.26,33.27,33.23,33.25,53667.0,30.2145,30.2236,30.1873,30.2054,53667.0
2021-01-22 13:20:00,33.25,33.26,33.22,33.23,55755.0,30.2054,30.2145,30.1782,30.1873,55755.0
2021-01-22 13:30:00,33.23,33.29,33.22,33.28,73021.0,30.1873,30.2418,30.1782,30.2327,73021.0
2021-01-22 13:40:00,33.29,33.31,33.24,33.31,95575.0,30.2418,30.2599,30.1964,30.2599,95575.0
2021-01-22 13:50:00,33.31,33.36,33.3,33.36,76102.0,30.2599,30.3054,30.2509,30.3054,76102.0
2021-01-22 14:00:00,33.36,33.38,33.29,33.3,102308.0,30.3054,30.3235,30.2418,30.2509,102308.0
2021-01-22 14:10:00,33.3,33.31,33.26,33.29,71456.0,30.2509,30.2599,30.2145,30.2418,71456.0
2021-01-22 14:20:00,33.29,33.33,33.27,33.29,93502.0,30.2418,30.2781,30.2236,30.2418,93502.0
2021-01-22 14:30:00,33.3,33.34,33.28,33.34,135512.0,30.2509,30.2872,30.2327,30.2872,135512.0
2021-01-22 14:40:00,33.34,33.38,33.31,33.34,125706.0,30.2872,30.3235,30.2599,30.2872,125706.0
2021-01-22 14:50:00,33.34,33.4,33.34,33.38,104964.0,30.2872,30.3417,30.2872,30.3235,104964.0
2021-01-22 15:00:00,33.38,33.46,33.37,33.44,118916.0,30.3235,30.3962,30.3145,30.378,118916.0
2021-01-22 15:10:00,33.44,33.45,33.39,33.41,97923.0,30.378,30.3871,30.3326,30.3508,97923.0
2021-01-22 15:20:00,33.41,33.57,33.4,33.57,211876.0,30.3508,30.4961,30.3417,30.4961,211876.0
2021-01-22 15:30:00,33.57,33.58,33.51,33.54,305832.0,30.4961,30.5052,30.4416,30.4689,305832.0
2021-01-22 15:40:00,33.54,33.65,33.51,33.64,388501.0,30.4689,30.5688,30.4416,30.5597,388501.0
2021-01-22 15:50:00,33.64,33.72,33.55,33.56,1053994.0,30.5597,30.6324,30.478,30.4871,1053994.0
2021-01-25 09:30:00,33.5,33.84,33.35,33.84,338573.0,30.4326,30.7414,30.2963,30.7414,338573.0
2021-01-25 09:40:00,33.84,34.1,33.81,34.04,485666.0,30.7414,30.9776,30.7142,30.9231,485666.0
2021-01-25 09:50:00,34.05,34.29,34.03,34.19,697934.0,30.9322,31.1502,30.914,31.0594,697934.0
2021-01-25 10:00:00,34.2,34.68,34.19,34.61,673054.0,31.0685,31.5045,31.0594,31.4409,673054.0
2021-01-25 10:10:00,34.61,34.85,34.58,34.83,708402.0,31.4409,31.6589,31.4137,31.6408,708402.0
2021-01-25 10:20:00,34.82,35.08,34.79,35.07,714100.0,31.6317,31.8679,31.6044,31.8588,714100.0
2021-01-25 10:30:00,35.08,36.09,35.06,36.06,1343107.0,31.8679,32.7854,31.8497,32.7581,1343107.0
2021-01-25 10:40:00,36.05,37.03,36.0,36.16,2255780.0,32.7491,33.6393,32.7036,32.849,2255780.0
2021-01-25 10:50:00,36.16,36.28,35.75,35.79,1347003.0,32.849,32.958,32.4765,32.5129,1347003.0
2021-01-25 11:00:00,35.78,35.86,35.41,35.42,676709.0,32.5038,32.5765,32.1677,32.1767,676709.0
2021-01-25 11:10:00,35.42,35.87,35.4,35.83,601115.0,32.1767,32.5855,32.1586,32.5492,601115.0
2021-01-25 11:20:00,35.83,36.36,35.83,36.36,777916.0,32.5492,33.0307,32.5492,33.0307,777916.0
2021-01-25 11:30:00,36.35,36.62,36.22,36.34,1446299.0,33.0216,33.2669,32.9035,33.0125,1446299.0
2021-01-25 11:40:00,36.34,36.39,36.06,36.26,2016326.0,33.0125,33.0579,32.7581,32.9398,2016326.0
2021-01-25 11:50:00,36.25,36.3,36.07,36.21,631614.0,32.9307,32.9762,32.7672,32.8944,631614.0
2021-01-25 12:00:00,36.21,36.29,35.92,35.97,554816.0,32.8944,32.9671,32.631,32.6764,554816.0
2021-01-25 12:10:00,35.97,36.29,35.89,36.06,843369.0,32.6764,32.9671,32.6037,32.7581,843369.0
2021-01-25 12:20:00,36.06,36.08,35.77,35.8,671824.0,32.7581,32.7763,32.4947,32.522,671824.0
2021-01-25 12:30:00,35.8,35.95,35.72,35.9,561992.0,32.522,32.6582,32.4493,32.6128,561992.0
2021-01-25 12:40:00,35.89,35.89,35.71,35.73,614952.0,32.6037,32.6037,32.4402,32.4584,614952.0
2021-01-25 12:50:00,35.73,35.77,35.53,35.53,471182.0,32.4584,32.4947,32.2767,32.2767,471182.0
2021-01-25 13:00:00,35.52,35.66,35.47,35.64,808641.0,32.2676,32.3948,32.2222,32.3766,808641.0
2021-01-25 13:10:00,35.63,35.65,35.28,35.34,651064.0,32.3675,32.3857,32.0496,32.1041,651064.0
2021-01-25 13:20:00,35.34,35.38,35.08,35.12,845364.0,32.1041,32.1404,31.8679,31.9042,845364.0
2021-01-25 13:30:00,35.12,35.15,34.84,34.84,505758.0,31.9042,31.9315,31.6499,31.6499,505758.0
2021-01-25 13:40:00,34.84,34.95,34.64,34.7,465178.0,31.6499,31.7498,31.4682,31.5227,465178.0
2021-01-25 13:50:00,34.7,34.74,34.53,34.66,334108.0,31.5227,31.559,31.3682,31.4863,334108.0
2021-01-25 14:00:00,34.66,34.87,34.61,34.76,417538.0,31.4863,31.6771,31.4409,31.5772,417538.0
2021-01-25 14:10:00,34.76,34.78,34.53,34.61,380759.0,31.5772,31.5953,31.3682,31.4409,380759.0
2021-01-25 14:20:00,34.61,34.77,34.59,34.77,199214.0,31.4409,31.5863,31.4227,31.5863,199214.0
2021-01-25 14:30:00,34.77,34.94,34.73,34.89,316942.0,31.5863,31.7407,31.5499,31.6953,316942.0
2021-01-25 14:40:00,34.89,34.89,34.73,34.84,354480.0,31.6953,31.6953,31.5499,31.6499,354480.0
2021-01-25 14:50:00,34.84,34.87,34.6,34.69,285277.0,31.6499,31.6771,31.4318,31.5136,285277.0
2021-01-25 15:00:00,34.69,34.7,34.32,34.42,720325.0,31.5136,31.5227,31.1775,31.2683,720325.0
2021-01-25 15:10:00,34.41,34.5,34.39,34.46,428760.0,31.2592,31.341,31.2411,31.3046,428760.0
2021-01-25 15:20:00,34.46,34.62,34.43,34.47,509283.0,31.3046,31.45,31.2774,31.3137,509283.0
2021-01-25 15:30:00,34.47,34.5,34.36,34.48,633078.0,31.3137,31.341,31.2138,31.3228,633078.0
2021-01-25 15:40:00,34.48,34.52,34.43,34.47,664106.0,31.3228,31.3592,31.2774,31.3137,664106.0
2021-01-25 15:50:00,34.48,34.57,34.41,34.56,1530889.0,31.3228,31.4046,31.2592,31.3955,1530889.0
2021-01-26 09:30:00,34.51,34.76,34.42,34.7,597042.0,31.3501,31.5772,31.2683,31.5227,597042.0
2021-01-26 09:40:00,34.7,34.96,34.58,34.64,626387.0,31.5227,31.7589,31.4137,31.4682,626387.0
2021-01-26 09:50:00,34.64,35.04,34.58,35.01,668463.0,31.4682,31.8315,31.4137,31.8043,668463.0
2021-01-26 10:00:00,35.01,35.37,34.99,35.3,631573.0,31.8043,32.1313,31.7861,32.0677,631573.0
2021-01-26 10:10:00,35.3,35.37,35.18,35.21,271506.0,32.0677,32.1313,31.9587,31.986,271506.0
2021-01-26 10:20:00,35.2,35.48,35.15,35.46,224976.0,31.9769,32.2313,31.9315,32.2131,224976.0
2021-01-26 10:30:00,35.45,35.76,35.33,35.68,625599.0,32.204,32.4856,32.095,32.4129,625599.0
2021-01-26 10:40:00,35.69,35.78,35.65,35.75,388658.0,32.422,32.5038,32.3857,32.4765,388658.0
2021-01-26 10:50:00,35.75,35.91,35.71,35.87,716618.0,32.4765,32.6219,32.4402,32.5855,716618.0
2021-01-26 11:00:00,35.88,36.34,35.84,36.3,864539.0,32.5946,33.0125,32.5583,32.9762,864539.0
2021-01-26 11:10:00,36.3,36.58,36.22,36.31,1040448.0,32.9762,33.2305,32.9035,32.9853,1040448.0
2021-01-26 11:20:00,36.31,36.32,35.63,35.73,1364090.0,32.9853,32.9943,32.3675,32.4584,1364090.0
2021-01-26 11:30:00,35.73,35.89,35.41,35.46,915642.0,32.4584,32.6037,32.1677,32.2131,915642.0
2021-01-26 11:40:00,35.47,35.7,35.41,35.43,433062.0,32.2222,32.4311,32.1677,32.1858,433062.0
2021-01-26 11:50:00,35.43,35.45,35.34,35.43,223475.0,32.1858,32.204,32.1041,32.1858,223475.0
2021-01-26 12:00:00,35.43,35.54,35.21,35.42,407873.0,32.1858,32.2858,31.986,32.1767,407873.0
2021-01-26 12:10:00,35.43,35.71,35.42,35.7,323110.0,32.1858,32.4402,32.1767,32.4311,323110.0
2021-01-26 12:20:00,35.7,35.79,35.66,35.78,199503.0,32.4311,32.5129,32.3948,32.5038,199503.0
2021-01-26 12:30:00,35.78,35.93,35.77,35.87,274493.0,32.5038,32.64,32.4947,32.5855,274493.0
2021-01-26 12:40:00,35.87,35.93,35.84,35.93,206961.0,32.5855,32.64,32.5583,32.64,206961.0
2021-01-26 12:50:00,35.93,36.18,35.92,36.16,387265.0,32.64,32.8672,32.631,32.849,387265.0
2021-01-26 13:00:00,36.17,36.19,35.99,36.17,468988.0,32.8581,32.8762,32.6946,32.8581,468988.0
2021-01-26 13:10:00,36.16,36.23,36.09,36.17,377804.0,32.849,32.9126,32.7854,32.8581,377804.0
2021-01-26 13:20:00,36.17,36.2,36.1,36.15,300500.0,32.8581,32.8853,32.7945,32.8399,300500.0
2021-01-26 13:30:00,36.15,36.29,36.09,36.26,323124.0,32.8399,32.9671,32.7854,32.9398,323124.0
2021-01-26 13:40:00,36.26,36.35,36.23,36.27,725140.0,32.9398,33.0216,32.9126,32.9489,725140.0
2021-01-26 13:50:00,36.27,36.38,36.26,36.3,448207.0,32.9489,33.0488,32.9398,32.9762,448207.0
2021-01-26 14:00:00,36.3,36.37,36.23,36.27,676648.0,32.9762,33.0398,32.9126,32.9489,676648.0
2021-01-26 14:10:00,36.26,36.33,36.24,36.25,229669.0,32.9398,33.0034,32.9217,32.9307,229669.0
2021-01-26 14:20:00,36.25,36.28,36.11,36.2,348826.0,32.9307,32.958,32.8036,32.8853,348826.0
2021-01-26 14:30:00,36.2,36.3,36.19,36.25,227202.0,32.8853,32.9762,32.8762,32.9307,227202.0
2021-01-26 14:40:00,36.25,36.38,36.24,36.38,252877.0,32.9307,33.0488,32.9217,33.0488,252877.0
2021-01-26 14:50:00,36.37,36.42,36.24,36.41,296244.0,33.0398,33.0852,32.9217,33.0761,296244.0
2021-01-26 15:00:00,36.41,36.53,36.38,36.51,410767.0,33.0761,33.1851,33.0488,33.1669,410767.0
2021-01-26 15:10:00,36.51,36.78,36.46,36.76,715057.0,33.1669,33.4122,33.1215,33.394,715057.0
2021-01-26 15:20:00,36.77,36.98,36.76,36.93,617766.0,33.4031,33.5939,33.394,33.5485,617766.0
2021-01-26 15:30:00,36.93,37.07,36.87,36.91,1053757.0,33.5485,33.6757,33.494,33.5303,1053757.0
2021-01-26 15:40:00,36.92,37.03,36.91,37.0,720305.0,33.5394,33.6393,33.5303,33.6121,720305.0
2021-01-26 15:50:00,36.99,37.17,36.85,37.06,1838870.0,33.603,33.7665,33.4758,33.6666,1838870.0
2021-01-27 09:30:00,37.07,39.88,37.02,39.87,2423065.0,33.6757,36.2284,33.6302,36.2193,2423065.0
2021-01-27 09:40:00,39.87,41.99,39.81,41.0,3339698.0,36.2193,38.1452,36.1648,37.2458,3339698.0
2021-01-27 09:50:00,41.02,42.99,39.27,39.39,3424271.0,37.264,39.0536,35.6742,35.7832,3424271.0
2021-01-27 10:00:00,39.34,39.67,38.29,38.33,2272254.0,35.7378,36.0376,34.784,34.8203,2272254.0
2021-01-27 10:10:00,38.33,38.47,37.45,38.31,1768745.0,34.8203,34.9475,34.0209,34.8021,1768745.0
2021-01-27 10:20:00,38.3,38.32,37.63,38.29,994294.0,34.793,34.8112,34.1844,34.784,994294.0
2021-01-27 10:30:00,38.29,38.82,38.18,38.8,574338.0,34.784,35.2654,34.684,35.2473,574338.0
2021-01-27 10:40:00,38.8,39.03,38.55,38.57,746561.0,35.2473,35.4562,35.0201,35.0383,746561.0
2021-01-27 10:50:00,38.56,38.82,38.43,38.69,825455.0,35.0292,35.2654,34.9111,35.1473,825455.0
2021-01-27 11:00:00,38.7,39.03,38.66,38.83,778017.0,35.1564,35.4562,35.1201,35.2745,778017.0
2021-01-27 11:10:00,38.83,39.05,38.74,38.92,580905.0,35.2745,35.4744,35.1927,35.3563,580905.0
2021-01-27 11:20:00,38.92,39.02,38.69,38.77,1182474.0,35.3563,35.4471,35.1473,35.22,1182474.0
2021-01-27 11:30:00,38.77,39.01,38.47,38.55,729242.0,35.22,35.438,34.9475,35.0201,729242.0
2021-01-27 11:40:00,38.56,38.68,38.15,38.2,342679.0,35.0292,35.1382,34.6568,34.7022,342679.0
2021-01-27 11:50:00,38.21,38.38,38.19,38.2,384437.0,34.7113,34.8657,34.6931,34.7022,384437.0
2021-01-27 12:00:00,38.19,38.54,38.07,38.4,875479.0,34.6931,35.0111,34.5841,34.8839,875479.0
2021-01-27 12:10:00,38.41,38.7,38.36,38.69,317864.0,34.893,35.1564,34.8475,35.1473,317864.0
2021-01-27 12:20:00,38.7,38.76,38.51,38.52,554453.0,35.1564,35.2109,34.9838,34.9929,554453.0
2021-01-27 12:30:00,38.52,38.86,38.52,38.67,541956.0,34.9929,35.3018,34.9929,35.1292,541956.0
2021-01-27 12:40:00,38.68,38.73,38.54,38.68,247401.0,35.1382,35.1837,35.0111,35.1382,247401.0
2021-01-27 12:50:00,38.68,38.68,38.46,38.49,167298.0,35.1382,35.1382,34.9384,34.9656,167298.0
2021-01-27 13:00:00,38.5,38.51,38.32,38.38,387839.0,34.9747,34.9838,34.8112,34.8657,387839.0
2021-01-27 13:10:00,38.38,38.53,38.32,38.5,287315.0,34.8657,35.002,34.8112,34.9747,287315.0
2021-01-27 13:20:00,38.5,38.51,38.27,38.3,468543.0,34.9747,34.9838,34.7658,34.793,468543.0
2021-01-27 13:30:00,38.3,38.51,38.19,38.49,280948.0,34.793,34.9838,34.6931,34.9656,280948.0
2021-01-27 13:40:00,38.5,38.75,38.3,38.72,826025.0,34.9747,35.2018,34.793,35.1746,826025.0
2021-01-27 13:50:00,38.72,38.84,38.55,38.56,401075.0,35.1746,35.2836,35.0201,35.0292,401075.0
2021-01-27 14:00:00,38.55,38.79,38.55,38.79,669480.0,35.0201,35.2382,35.0201,35.2382,669480.0
2021-01-27 14:10:00,38.79,38.88,38.71,38.88,790751.0,35.2382,35.3199,35.1655,35.3199,790751.0
2021-01-27 14:20:00,38.88,38.94,38.74,38.9,328472.0,35.3199,35.3744,35.1927,35.3381,328472.0
2021-01-27 14:30:00,38.9,38.92,38.66,38.91,571660.0,35.3381,35.3563,35.1201,35.3472,571660.0
2021-01-27 14:40:00,38.91,39.25,38.88,38.96,1024656.0,35.3472,35.656,35.3199,35.3926,1024656.0
2021-01-27 14:50:00,38.96,39.01,38.67,38.67,587730.0,35.3926,35.438,35.1292,35.1292,587730.0
2021-01-27 15:00:00,38.67,38.67,38.36,38.4,577753.0,35.1292,35.1292,34.8475,34.8839,577753.0
2021-01-27 15:10:00,38.4,38.74,38.38,38.72,390862.0,34.8839,35.1927,34.8657,35.1746,390862.0
2021-01-27 15:20:00,38.71,38.72,38.46,38.54,394087.0,35.1655,35.1746,34.9384,35.0111,394087.0
2021-01-27 15:30:00,38.54,38.73,38.36,38.37,695712.0,35.0111,35.1837,34.8475,34.8566,695712.0
2021-01-27 15:40:00,38.37,38.49,38.27,38.41,893799.0,34.8566,34.9656,34.7658,34.893,893799.0
2021-01-27 15:50:00,38.42,38.75,38.33,38.75,2623555.0,34.902,35.2018,34.8203,35.2018,2623555.0
2021-01-28 09:30:00,37.68,38.75,37.33,38.58,865173.0,34.2298,35.2018,33.9119,35.0474,865173.0
2021-01-28 09:40:00,38.58,38.77,38.35,38.7,1142436.0,35.0474,35.22,34.8385,35.1564,1142436.0
2021-01-28 09:50:00,38.7,39.43,38.67,38.98,1828071.0,35.1564,35.8196,35.1292,35.4108,1828071.0
2021-01-28 10:00:00,38.95,38.97,38.25,38.56,856816.0,35.3835,35.4017,34.7476,35.0292,856816.0
2021-01-28 10:10:00,38.57,38.72,38.25,38.58,541893.0,35.0383,35.1746,34.7476,35.0474,541893.0
2021-01-28 10:20:00,38.58,38.63,37.97,37.99,458681.0,35.0474,35.0928,34.4933,34.5114,458681.0
2021-01-28 10:30:00,37.98,38.13,37.71,37.72,1189584.0,34.5023,34.6386,34.2571,34.2661,1189584.0
2021-01-28 10:40:00,37.72,37.96,37.34,37.4,614171.0,34.2661,34.4842,33.9209,33.9754,614171.0
2021-01-28 10:50:00,37.41,37.8,37.01,37.05,692928.0,33.9845,34.3388,33.6212,33.6575,692928.0
2021-01-28 11:00:00,37.06,37.17,36.66,36.66,1214124.0,33.6666,33.7665,33.3032,33.3032,1214124.0
2021-01-28 11:10:00,36.65,36.7,36.05,36.25,1294482.0,33.2941,33.3395,32.7491,32.9307,1294482.0
2021-01-28 11:20:00,36.24,36.41,35.89,36.32,901583.0,32.9217,33.0761,32.6037,32.9943,901583.0
2021-01-28 11:30:00,36.31,36.35,35.91,35.99,673289.0,32.9853,33.0216,32.6219,32.6946,673289.0
2021-01-28 11:40:00,36.0,36.16,35.57,35.57,797331.0,32.7036,32.849,32.313,32.313,797331.0
2021-01-28 11:50:00,35.58,35.83,35.51,35.77,507961.0,32.3221,32.5492,32.2585,32.4947,507961.0
2021-01-28 12:00:00,35.78,35.82,35.5,35.59,619816.0,32.5038,32.5401,32.2494,32.3312,619816.0
2021-01-28 12:10:00,35.59,35.69,35.51,35.62,450699.0,32.3312,32.422,32.2585,32.3584,450699.0
2021-01-28 12:20:00,35.63,35.8,35.48,35.51,664213.0,32.3675,32.522,32.2313,32.2585,664213.0
2021-01-28 12:30:00,35.51,35.51,35.27,35.28,527855.0,32.2585,32.2585,32.0405,32.0496,527855.0
2021-01-28 12:40:00,35.27,35.41,35.24,35.39,308709.0,32.0405,32.1677,32.0132,32.1495,308709.0
2021-01-28 12:50:00,35.39,35.55,35.29,35.3,292608.0,32.1495,32.2948,32.0586,32.0677,292608.0
2021-01-28 13:00:00,35.3,35.31,34.98,35.01,750953.0,32.0677,32.0768,31.777,31.8043,750953.0
2021-01-28 13:10:00,35.01,35.12,34.84,34.91,762184.0,31.8043,31.9042,31.6499,31.7134,762184.0
2021-01-28 13:20:00,34.91,34.92,34.8,34.8,329271.0,31.7134,31.7225,31.6135,31.6135,329271.0
2021-01-28 13:30:00,34.79,34.98,34.79,34.81,557633.0,31.6044,31.777,31.6044,31.6226,557633.0
2021-01-28 13:40:00,34.81,35.09,34.75,35.05,541210.0,31.6226,31.877,31.5681,31.8406,541210.0
2021-01-28 13:50:00,35.05,35.16,34.96,35.03,375219.0,31.8406,31.9406,31.7589,31.8225,375219.0
2021-01-28 14:00:00,35.03,35.17,34.91,35.09,388742.0,31.8225,31.9496,31.7134,31.877,388742.0
2021-01-28 14:10:00,35.1,35.14,35.02,35.04,236690.0,31.886,31.9224,31.8134,31.8315,236690.0
2021-01-28 14:20:00,35.05,35.09,34.97,35.01,245018.0,31.8406,31.877,31.768,31.8043,245018.0
2021-01-28 14:30:00,35.01,35.17,34.99,35.09,197632.0,31.8043,31.9496,31.7861,31.877,197632.0
2021-01-28 14:40:00,35.1,35.84,35.04,35.77,623010.0,31.886,32.5583,31.8315,32.4947,623010.0
2021-01-28 14:50:00,35.78,35.8,35.54,35.72,409259.0,32.5038,32.522,32.2858,32.4493,409259.0
2021-01-28 15:00:00,35.72,35.86,35.71,35.82,287819.0,32.4493,32.5765,32.4402,32.5401,287819.0
2021-01-28 15:10:00,35.82,35.83,35.69,35.72,286468.0,32.5401,32.5492,32.422,32.4493,286468.0
2021-01-28 15:20:00,35.73,35.77,35.63,35.65,370071.0,32.4584,32.4947,32.3675,32.3857,370071.0
2021-01-28 15:30:00,35.65,35.65,35.42,35.52,508750.0,32.3857,32.3857,32.1767,32.2676,508750.0
2021-01-28 15:40:00,35.52,35.68,35.43,35.65,613733.0,32.2676,32.4129,32.1858,32.3857,613733.0
2021-01-28 15:50:00,35.64,35.64,35.22,35.39,1702588.0,32.3766,32.3766,31.9951,32.1495,1702588.0
2021-01-29 09:30:00,35.66,36.24,35.5,36.16,634502.0,32.3948,32.9217,32.2494,32.849,634502.0
2021-01-29 09:40:00,36.16,36.27,35.86,35.99,366067.0,32.849,32.9489,32.5765,32.6946,366067.0
2021-01-29 09:50:00,35.98,36.03,35.71,35.81,269659.0,32.6855,32.7309,32.4402,32.531,269659.0
2021-01-29 10:00:00,35.8,35.84,35.54,35.82,386303.0,32.522,32.5583,32.2858,32.5401,386303.0
2021-01-29 10:10:00,35.82,35.92,35.62,35.73,412298.0,32.5401,32.631,32.3584,32.4584,412298.0
2021-01-29 10:20:00,35.73,35.92,35.7,35.88,337497.0,32.4584,32.631,32.4311,32.5946,337497.0
2021-01-29 10:30:00,35.88,36.03,35.85,36.0,453807.0,32.5946,32.7309,32.5674,32.7036,453807.0
2021-01-29 10:40:00,36.0,36.17,35.95,36.11,836199.0,32.7036,32.8581,32.6582,32.8036,836199.0
2021-01-29 10:50:00,36.11,36.58,36.09,36.54,461559.0,32.8036,33.2305,32.7854,33.1942,461559.0
2021-01-29 11:00:00,36.54,36.58,35.91,35.91,474695.0,33.1942,33.2305,32.6219,32.6219,474695.0
2021-01-29 11:10:00,35.91,36.01,35.66,35.69,267894.0,32.6219,32.7127,32.3948,32.422,267894.0
2021-01-29 11:20:00,35.68,35.75,35.33,35.33,274896.0,32.4129,32.4765,32.095,32.095,274896.0
2021-01-29 11:30:00,35.32,35.47,35.19,35.27,374659.0,32.0859,32.2222,31.9678,32.0405,374659.0
2021-01-29 11:40:00,35.27,35.47,35.27,35.43,318248.0,32.0405,32.2222,32.0405,32.1858,318248.0
2021-01-29 11:50:00,35.43,35.5,35.26,35.3,251247.0,32.1858,32.2494,32.0314,32.0677,251247.0
2021-01-29 12:00:00,35.29,35.53,35.28,35.5,313957.0,32.0586,32.2767,32.0496,32.2494,313957.0
2021-01-29 12:10:00,35.5,35.63,35.41,35.47,271964.0,32.2494,32.3675,32.1677,32.2222,271964.0
2021-01-29 12:20:00,35.47,35.52,35.37,35.41,274866.0,32.2222,32.2676,32.1313,32.1677,274866.0
2021-01-29 12:30:00,35.41,35.45,35.25,35.29,197844.0,32.1677,32.204,32.0223,32.0586,197844.0
2021-01-29 12:40:00,35.3,35.35,35.19,35.2,202324.0,32.0677,32.1132,31.9678,31.9769,202324.0
2021-01-29 12:50:00,35.2,35.32,35.12,35.26,250317.0,31.9769,32.0859,31.9042,32.0314,250317.0
2021-01-29 13:00:00,35.26,35.36,35.02,35.04,386312.0,32.0314,32.1222,31.8134,31.8315,386312.0
2021-01-29 13:10:00,35.03,35.08,34.76,34.78,351067.0,31.8225,31.8679,31.5772,31.5953,351067.0
2021-01-29 13:20:00,34.79,34.97,34.75,34.95,318037.0,31.6044,31.768,31.5681,31.7498,318037.0
2021-01-29 13:30:00,34.95,34.98,34.71,34.84,327788.0,31.7498,31.777,31.5318,31.6499,327788.0
2021-01-29 13:40:00,34.84,35.04,34.71,34.77,190504.0,31.6499,31.8315,31.5318,31.5863,190504.0
2021-01-29 13:50:00,34.77,34.88,34.72,34.82,192439.0,31.5863,31.6862,31.5408,31.6317,192439.0
2021-01-29 14:00:00,34.81,34.97,34.78,34.82,209435.0,31.6226,31.768,31.5953,31.6317,209435.0
2021-01-29 14:10:00,34.82,34.88,34.76,34.82,178662.0,31.6317,31.6862,31.5772,31.6317,178662.0
2021-01-29 14:20:00,34.82,34.89,34.68,34.77,226011.0,31.6317,31.6953,31.5045,31.5863,226011.0
2021-01-29 14:30:00,34.77,34.81,34.73,34.8,271935.0,31.5863,31.6226,31.5499,31.6135,271935.0
2021-01-29 14:40:00,34.8,34.81,34.64,34.76,228589.0,31.6135,31.6226,31.4682,31.5772,228589.0
2021-01-29 14:50:00,34.76,34.86,34.73,34.85,242556.0,31.5772,31.668,31.5499,31.6589,242556.0
2021-01-29 15:00:00,34.85,34.94,34.81,34.86,201746.0,31.6589,31.7407,31.6226,31.668,201746.0
2021-01-29 15:10:00,34.86,34.93,34.79,34.8,316956.0,31.668,31.7316,31.6044,31.6135,316956.0
2021-01-29 15:20:00,34.8,34.88,34.71,34.75,304227.0,31.6135,31.6862,31.5318,31.5681,304227.0
2021-01-29 15:30:00,34.74,34.8,34.6,34.61,422101.0,31.559,31.6135,31.4318,31.4409,422101.0
2021-01-29 15:40:00,34.61,34.62,34.49,34.54,552307.0,31.4409,31.45,31.3319,31.3773,552307.0
2021-01-29 15:50:00,34.53,34.65,34.45,34.49,1219492.0,31.3682,31.4773,31.2956,31.3319,1219492.0
2021-02-01 09:30:00,34.51,34.94,33.61,34.1,791661.0,31.3501,31.7407,30.5325,30.9776,791661.0
2021-02-01 09:40:00,34.12,34.38,33.68,33.7,374615.0,30.9958,31.232,30.5961,30.6142,374615.0
2021-02-01 09:50:00,33.69,33.74,33.53,33.72,548755.0,30.6052,30.6506,30.4598,30.6324,548755.0
2021-02-01 10:00:00,33.75,34.01,33.72,33.72,285587.0,30.6597,30.8959,30.6324,30.6324,285587.0
2021-02-01 10:10:00,33.73,33.81,33.6,33.66,360205.0,30.6415,30.7142,30.5234,30.5779,360205.0
2021-02-01 10:20:00,33.66,33.84,33.56,33.64,354203.0,30.5779,30.7414,30.4871,30.5597,354203.0
2021-02-01 10:30:00,33.63,33.63,33.28,33.33,628435.0,30.5506,30.5506,30.2327,30.2781,628435.0
2021-02-01 10:40:00,33.33,33.62,33.29,33.46,390461.0,30.2781,30.5416,30.2418,30.3962,390461.0
2021-02-01 10:50:00,33.46,33.55,33.43,33.45,425769.0,30.3962,30.478,30.369,30.3871,425769.0
2021-02-01 11:00:00,33.45,33.66,33.39,33.47,402166.0,30.3871,30.5779,30.3326,30.4053,402166.0
2021-02-01 11:10:00,33.46,33.62,33.45,33.47,356422.0,30.3962,30.5416,30.3871,30.4053,356422.0
2021-02-01 11:20:00,33.48,33.66,33.41,33.61,176381.0,30.4144,30.5779,30.3508,30.5325,176381.0
2021-02-01 11:30:00,33.6,33.66,33.46,33.53,306053.0,30.5234,30.5779,30.3962,30.4598,306053.0
2021-02-01 11:40:00,33.54,33.74,33.53,33.65,229768.0,30.4689,30.6506,30.4598,30.5688,229768.0
2021-02-01 11:50:00,33.66,33.73,33.65,33.69,127884.0,30.5779,30.6415,30.5688,30.6052,127884.0
2021-02-01 12:00:00,33.69,33.82,33.67,33.67,250866.0,30.6052,30.7233,30.587,30.587,250866.0
2021-02-01 12:10:00,33.66,33.72,33.6,33.68,195256.0,30.5779,30.6324,30.5234,30.5961,195256.0
2021-02-01 12:20:00,33.69,33.82,33.66,33.82,188697.0,30.6052,30.7233,30.5779,30.7233,188697.0
2021-02-01 12:30:00,33.82,33.92,33.79,33.87,220291.0,30.7233,30.8141,30.696,30.7687,220291.0
2021-02-01 12:40:00,33.88,33.96,33.79,33.83,250713.0,30.7778,30.8504,30.696,30.7323,250713.0
2021-02-01 12:50:00,33.84,33.97,33.83,33.93,141231.0,30.7414,30.8595,30.7323,30.8232,141231.0
2021-02-01 13:00:00,33.94,34.02,33.9,34.02,215689.0,30.8323,30.9049,30.7959,30.9049,215689.0
2021-02-01 13:10:00,34.01,34.04,33.96,33.97,119981.0,30.8959,30.9231,30.8504,30.8595,119981.0
2021-02-01 13:20:00,33.98,34.04,33.96,34.01,89041.0,30.8686,30.9231,30.8504,30.8959,89041.0
2021-02-01 13:30:00,34.01,34.02,33.9,33.95,145090.0,30.8959,30.9049,30.7959,30.8413,145090.0
2021-02-01 13:40:00,33.96,34.06,33.95,34.02,124774.0,30.8504,30.9413,30.8413,30.9049,124774.0
2021-02-01 13:50:00,34.03,34.06,33.99,34.02,73216.0,30.914,30.9413,30.8777,30.9049,73216.0
2021-02-01 14:00:00,34.02,34.1,33.97,34.03,131407.0,30.9049,30.9776,30.8595,30.914,131407.0
2021-02-01 14:10:00,34.03,34.05,33.98,33.98,133349.0,30.914,30.9322,30.8686,30.8686,133349.0
2021-02-01 14:20:00,33.98,34.04,33.95,34.04,113267.0,30.8686,30.9231,30.8413,30.9231,113267.0
2021-02-01 14:30:00,34.04,34.05,34.01,34.02,80839.0,30.9231,30.9322,30.8959,30.9049,80839.0
2021-02-01 14:40:00,34.01,34.02,33.95,33.97,132259.0,30.8959,30.9049,30.8413,30.8595,132259.0
2021-02-01 14:50:00,33.96,33.96,33.83,33.91,264653.0,30.8504,30.8504,30.7323,30.805,264653.0
2021-02-01 15:00:00,33.9,33.97,33.87,33.92,118479.0,30.7959,30.8595,30.7687,30.8141,118479.0
2021-02-01 15:10:00,33.93,33.96,33.88,33.92,152723.0,30.8232,30.8504,30.7778,30.8141,152723.0
2021-02-01 15:20:00,33.92,34.0,33.89,33.94,178935.0,30.8141,30.8868,30.7868,30.8323,178935.0
2021-02-01 15:30:00,33.94,33.97,33.84,33.85,294594.0,30.8323,30.8595,30.7414,30.7505,294594.0
2021-02-01 15:40:00,33.84,33.87,33.73,33.73,269282.0,30.7414,30.7687,30.6415,30.6415,269282.0
2021-02-01 15:50:00,33.73,33.79,33.67,33.69,1024201.0,30.6415,30.696,30.587,30.6052,1024201.0
2021-02-02 09:30:00,33.59,33.6,32.94,33.08,773203.0,30.5143,30.5234,29.9238,30.051,773203.0
2021-02-02 09:40:00,33.07,33.18,32.87,33.0,874052.0,30.0419,30.1419,29.8602,29.9783,874052.0
2021-02-02 09:50:00,33.0,33.31,32.84,33.25,423687.0,29.9783,30.2599,29.833,30.2054,423687.0
2021-02-02 10:00:00,33.26,33.46,33.17,33.35,393482.0,30.2145,30.3962,30.1328,30.2963,393482.0
2021-02-02 10:10:00,33.35,33.39,33.11,33.15,322490.0,30.2963,30.3326,30.0783,30.1146,322490.0
2021-02-02 10:20:00,33.14,33.3,33.0,33.01,325783.0,30.1055,30.2509,29.9783,29.9874,325783.0
2021-02-02 10:30:00,33.01,33.18,32.98,33.17,430821.0,29.9874,30.1419,29.9602,30.1328,430821.0
2021-02-02 10:40:00,33.16,33.31,33.11,33.22,282670.0,30.1237,30.2599,30.0783,30.1782,282670.0
2021-02-02 10:50:00,33.22,33.38,33.18,33.3,328882.0,30.1782,30.3235,30.1419,30.2509,328882.0
2021-02-02 11:00:00,33.3,33.47,33.25,33.45,160274.0,30.2509,30.4053,30.2054,30.3871,160274.0
2021-02-02 11:10:00,33.44,33.51,33.4,33.5,238954.0,30.378,30.4416,30.3417,30.4326,238954.0
2021-02-02 11:20:00,33.5,33.57,33.4,33.4,163322.0,30.4326,30.4961,30.3417,30.3417,163322.0
2021-02-02 11:30:00,33.41,33.49,33.37,33.46,179994.0,30.3508,30.4235,30.3145,30.3962,179994.0
2021-02-02 11:40:00,33.46,33.51,33.42,33.45,118973.0,30.3962,30.4416,30.3599,30.3871,118973.0
2021-02-02 11:50:00,33.46,33.48,33.3,33.33,139245.0,30.3962,30.4144,30.2509,30.2781,139245.0
2021-02-02 12:00:00,33.32,33.5,33.28,33.44,183717.0,30.269,30.4326,30.2327,30.378,183717.0
2021-02-02 12:10:00,33.45,33.46,33.35,33.37,111968.0,30.3871,30.3962,30.2963,30.3145,111968.0
2021-02-02 12:20:00,33.36,33.45,33.28,33.3,87602.0,30.3054,30.3871,30.2327,30.2509,87602.0
2021-02-02 12:30:00,33.3,33.31,33.23,33.27,137384.0,30.2509,30.2599,30.1873,30.2236,137384.0
2021-02-02 12:40:00,33.27,33.34,33.26,33.3,79722.0,30.2236,30.2872,30.2145,30.2509,79722.0
2021-02-02 12:50:00,33.3,33.37,33.28,33.36,88235.0,30.2509,30.3145,30.2327,30.3054,88235.0
2021-02-02 13:00:00,33.36,33.39,33.3,33.39,94032.0,30.3054,30.3326,30.2509,30.3326,94032.0
2021-02-02 13:10:00,33.39,33.4,33.31,33.37,81782.0,30.3326,30.3417,30.2599,30.3145,81782.0
2021-02-02 13:20:00,33.37,33.4,33.33,33.4,85555.0,30.3145,30.3417,30.2781,30.3417,85555.0
2021-02-02 13:30:00,33.4,33.45,33.37,33.43,87003.0,30.3417,30.3871,30.3145,30.369,87003.0
2021-02-02 13:40:00,33.43,33.5,33.34,33.38,117227.0,30.369,30.4326,30.2872,30.3235,117227.0
2021-02-02 13:50:00,33.38,33.46,33.37,33.42,110930.0,30.3235,30.3962,30.3145,30.3599,110930.0
2021-02-02 14:00:00,33.43,33.51,33.43,33.46,99655.0,30.369,30.4416,30.369,30.3962,99655.0
2021-02-02 14:10:00,33.45,33.55,33.43,33.5,98423.0,30.3871,30.478,30.369,30.4326,98423.0
2021-02-02 14:20:00,33.5,33.55,33.4,33.41,128803.0,30.4326,30.478,30.3417,30.3508,128803.0
2021-02-02 14:30:00,33.41,33.43,33.34,33.38,121092.0,30.3508,30.369,30.2872,30.3235,121092.0
2021-02-02 14:40:00,33.38,33.41,33.31,33.33,87477.0,30.3235,30.3508,30.2599,30.2781,87477.0
2021-02-02 14:50:00,33.33,33.34,33.25,33.27,85350.0,30.2781,30.2872,30.2054,30.2236,85350.0
2021-02-02 15:00:00,33.27,33.28,33.19,33.23,140505.0,30.2236,30.2327,30.1509,30.1873,140505.0
2021-02-02 15:10:00,33.23,33.25,33.13,33.16,173155.0,30.1873,30.2054,30.0964,30.1237,173155.0
2021-02-02 15:20:00,33.16,33.3,33.14,33.29,129451.0,30.1237,30.2509,30.1055,30.2418,129451.0
2021-02-02 15:30:00,33.28,33.32,33.21,33.23,309077.0,30.2327,30.269,30.1691,30.1873,309077.0
2021-02-02 15:40:00,33.24,33.25,33.1,33.14,428524.0,30.1964,30.2054,30.0692,30.1055,428524.0
2021-02-02 15:50:00,33.13,33.18,33.1,33.11,919807.0,30.0964,30.1419,30.0692,30.0783,919807.0
2021-02-03 09:30:00,33.37,33.37,32.94,33.03,407810.0,30.3145,30.3145,29.9238,30.0056,407810.0
2021-02-03 09:40:00,33.03,33.16,32.86,33.16,331897.0,30.0056,30.1237,29.8512,30.1237,331897.0
2021-02-03 09:50:00,33.15,33.2,33.0,33.16,238421.0,30.1146,30.16,29.9783,30.1237,238421.0
2021-02-03 10:00:00,33.17,33.26,32.92,32.97,250852.0,30.1328,30.2145,29.9057,29.9511,250852.0
2021-02-03 10:10:00,32.96,33.1,32.95,33.02,190087.0,29.942,30.0692,29.9329,29.9965,190087.0
2021-02-03 10:20:00,33.02,33.2,33.01,33.18,201673.0,29.9965,30.16,29.9874,30.1419,201673.0
2021-02-03 10:30:00,33.18,33.23,32.99,33.02,272146.0,30.1419,30.1873,29.9693,29.9965,272146.0
2021-02-03 10:40:00,33.02,33.14,33.02,33.14,194158.0,29.9965,30.1055,29.9965,30.1055,194158.0
2021-02-03 10:50:00,33.14,33.3,33.07,33.26,248577.0,30.1055,30.2509,30.0419,30.2145,248577.0
2021-02-03 11:00:00,33.26,33.36,33.19,33.34,256805.0,30.2145,30.3054,30.1509,30.2872,256805.0
2021-02-03 11:10:00,33.34,33.45,33.3,33.43,207728.0,30.2872,30.3871,30.2509,30.369,207728.0
2021-02-03 11:20:00,33.43,33.45,33.38,33.44,177096.0,30.369,30.3871,30.3235,30.378,177096.0
2021-02-03 11:30:00,33.43,33.46,33.28,33.33,178513.0,30.369,30.3962,30.2327,30.2781,178513.0
2021-02-03 11:40:00,33.32,33.46,33.32,33.46,124011.0,30.269,30.3962,30.269,30.3962,124011.0
2021-02-03 11:50:00,33.45,33.56,33.42,33.54,224791.0,30.3871,30.4871,30.3599,30.4689,224791.0
2021-02-03 12:00:00,33.54,33.71,33.51,33.71,154317.0,30.4689,30.6233,30.4416,30.6233,154317.0
2021-02-03 12:10:00,33.7,33.9,33.7,33.76,237114.0,30.6142,30.7959,30.6142,30.6687,237114.0
2021-02-03 12:20:00,33.76,33.78,33.61,33.69,132605.0,30.6687,30.6869,30.5325,30.6052,132605.0
2021-02-03 12:30:00,33.69,33.7,33.51,33.52,157204.0,30.6052,30.6142,30.4416,30.4507,157204.0
2021-02-03 12:40:00,33.52,33.69,33.48,33.69,252265.0,30.4507,30.6052,30.4144,30.6052,252265.0
2021-02-03 12:50:00,33.69,33.82,33.68,33.8,232465.0,30.6052,30.7233,30.5961,30.7051,232465.0
2021-02-03 13:00:00,33.8,33.88,33.8,33.81,96714.0,30.7051,30.7778,30.7051,30.7142,96714.0
2021-02-03 13:10:00,33.81,33.94,33.8,33.91,113196.0,30.7142,30.8323,30.7051,30.805,113196.0
2021-02-03 13:20:00,33.91,33.96,33.85,33.87,125880.0,30.805,30.8504,30.7505,30.7687,125880.0
2021-02-03 13:30:00,33.87,33.93,33.83,33.84,90754.0,30.7687,30.8232,30.7323,30.7414,90754.0
2021-02-03 13:40:00,33.85,33.94,33.83,33.94,164633.0,30.7505,30.8323,30.7323,30.8323,164633.0
2021-02-03 13:50:00,33.94,33.99,33.86,33.89,145908.0,30.8323,30.8777,30.7596,30.7868,145908.0
2021-02-03 14:00:00,33.89,33.92,33.84,33.9,146481.0,30.7868,30.8141,30.7414,30.7959,146481.0
2021-02-03 14:10:00,33.9,33.91,33.83,33.86,133665.0,30.7959,30.805,30.7323,30.7596,133665.0
2021-02-03 14:20:00,33.87,33.87,33.81,33.84,90555.0,30.7687,30.7687,30.7142,30.7414,90555.0
2021-02-03 14:30:00,33.84,33.86,33.8,33.81,90706.0,30.7414,30.7596,30.7051,30.7142,90706.0
2021-02-03 14:40:00,33.8,33.82,33.78,33.8,148168.0,30.7051,30.7233,30.6869,30.7051,148168.0
2021-02-03 14:50:00,33.8,33.83,33.77,33.8,161293.0,30.7051,30.7323,30.6778,30.7051,161293.0
2021-02-03 15:00:00,33.8,33.92,33.79,33.89,138172.0,30.7051,30.8141,30.696,30.7868,138172.0
2021-02-03 15:10:00,33.89,33.94,33.87,33.89,123090.0,30.7868,30.8323,30.7687,30.7868,123090.0
2021-02-03 15:20:00,33.88,33.91,33.86,33.9,142056.0,30.7778,30.805,30.7596,30.7959,142056.0
2021-02-03 15:30:00,33.9,33.94,33.86,33.89,246708.0,30.7959,30.8323,30.7596,30.7868,246708.0
2021-02-03 15:40:00,33.89,33.97,33.88,33.91,193733.0,30.7868,30.8595,30.7778,30.805,193733.0
2021-02-03 15:50:00,33.9,33.97,33.89,33.96,627446.0,30.7959,30.8595,30.7868,30.8504,627446.0
2021-02-04 09:30:00,33.96,34.12,33.42,33.97,384911.0,30.8504,30.9958,30.3599,30.8595,384911.0
2021-02-04 09:40:00,34.02,34.17,33.74,34.01,249683.0,30.9049,31.0412,30.6506,30.8959,249683.0
2021-02-04 09:50:00,34.0,34.01,33.78,33.84,320909.0,30.8868,30.8959,30.6869,30.7414,320909.0
2021-02-04 10:00:00,33.83,34.09,33.82,33.95,258741.0,30.7323,30.9685,30.7233,30.8413,258741.0
2021-02-04 10:10:00,33.96,34.0,33.87,33.87,194823.0,30.8504,30.8868,30.7687,30.7687,194823.0
2021-02-04 10:20:00,33.87,33.91,33.75,33.84,159653.0,30.7687,30.805,30.6597,30.7414,159653.0
2021-02-04 10:30:00,33.86,33.97,33.7,33.72,145691.0,30.7596,30.8595,30.6142,30.6324,145691.0
2021-02-04 10:40:00,33.72,33.81,33.63,33.71,220945.0,30.6324,30.7142,30.5506,30.6233,220945.0
2021-02-04 10:50:00,33.71,33.74,33.64,33.73,119877.0,30.6233,30.6506,30.5597,30.6415,119877.0
2021-02-04 11:00:00,33.73,33.91,33.73,33.86,161097.0,30.6415,30.805,30.6415,30.7596,161097.0
2021-02-04 11:10:00,33.85,33.85,33.74,33.75,125385.0,30.7505,30.7505,30.6506,30.6597,125385.0
2021-02-04 11:20:00,33.75,33.78,33.71,33.73,86101.0,30.6597,30.6869,30.6233,30.6415,86101.0
2021-02-04 11:30:00,33.74,33.78,33.68,33.69,95835.0,30.6506,30.6869,30.5961,30.6052,95835.0
2021-02-04 11:40:00,33.69,33.77,33.67,33.69,99743.0,30.6052,30.6778,30.587,30.6052,99743.0
2021-02-04 11:50:00,33.68,33.74,33.66,33.67,75919.0,30.5961,30.6506,30.5779,30.587,75919.0
2021-02-04 12:00:00,33.67,33.74,33.65,33.7,106228.0,30.587,30.6506,30.5688,30.6142,106228.0
2021-02-04 12:10:00,33.7,33.75,33.68,33.75,72801.0,30.6142,30.6597,30.5961,30.6597,72801.0
2021-02-04 12:20:00,33.74,33.75,33.68,33.7,58755.0,30.6506,30.6597,30.5961,30.6142,58755.0
2021-02-04 12:30:00,33.7,33.76,33.69,33.69,75911.0,30.6142,30.6687,30.6052,30.6052,75911.0
2021-02-04 12:40:00,33.7,33.71,33.65,33.7,91449.0,30.6142,30.6233,30.5688,30.6142,91449.0
2021-02-04 12:50:00,33.71,33.71,33.67,33.67,51850.0,30.6233,30.6233,30.587,30.587,51850.0
2021-02-04 13:00:00,33.67,33.67,33.59,33.62,90582.0,30.587,30.587,30.5143,30.5416,90582.0
2021-02-04 13:10:00,33.62,33.63,33.54,33.57,123973.0,30.5416,30.5506,30.4689,30.4961,123973.0
2021-02-04 13:20:00,33.56,33.64,33.56,33.64,72926.0,30.4871,30.5597,30.4871,30.5597,72926.0
2021-02-04 13:30:00,33.64,33.7,33.63,33.69,91514.0,30.5597,30.6142,30.5506,30.6052,91514.0
2021-02-04 13:40:00,33.69,33.72,33.6,33.62,134320.0,30.6052,30.6324,30.5234,30.5416,134320.0
2021-02-04 13:50:00,33.63,33.67,33.57,33.58,86671.0,30.5506,30.587,30.4961,30.5052,86671.0
2021-02-04 14:00:00,33.58,33.59,33.53,33.57,144081.0,30.5052,30.5143,30.4598,30.4961,144081.0
2021-02-04 14:10:00,33.57,33.6,33.54,33.59,252171.0,30.4961,30.5234,30.4689,30.5143,252171.0
2021-02-04 14:20:00,33.59,33.67,33.57,33.67,163735.0,30.5143,30.587,30.4961,30.587,163735.0
2021-02-04 14:30:00,33.67,33.67,33.6,33.61,93811.0,30.587,30.587,30.5234,30.5325,93811.0
2021-02-04 14:40:00,33.62,33.63,33.59,33.6,152577.0,30.5416,30.5506,30.5143,30.5234,152577.0
2021-02-04 14:50:00,33.6,33.61,33.52,33.55,105404.0,30.5234,30.5325,30.4507,30.478,105404.0
2021-02-04 15:00:00,33.56,33.6,33.53,33.56,128384.0,30.4871,30.5234,30.4598,30.4871,128384.0
2021-02-04 15:10:00,33.57,33.57,33.49,33.49,296040.0,30.4961,30.4961,30.4235,30.4235,296040.0
2021-02-04 15:20:00,33.49,33.54,33.42,33.51,465222.0,30.4235,30.4689,30.3599,30.4416,465222.0
2021-02-04 15:30:00,33.51,33.54,33.48,33.5,275861.0,30.4416,30.4689,30.4144,30.4326,275861.0
2021-02-04 15:40:00,33.5,33.5,33.44,33.48,271479.0,30.4326,30.4326,30.378,30.4144,271479.0
2021-02-04 15:50:00,33.47,33.51,33.41,33.45,823078.0,30.4053,30.4416,30.3508,30.3871,823078.0
2021-02-05 09:30:00,33.34,33.6,33.09,33.6,336878.0,30.2872,30.5234,30.0601,30.5234,336878.0
2021-02-05 09:40:00,33.6,33.62,33.37,33.53,231444.0,30.5234,30.5416,30.3145,30.4598,231444.0
2021-02-05 09:50:00,33.54,33.76,33.53,33.66,283199.0,30.4689,30.6687,30.4598,30.5779,283199.0
2021-02-05 10:00:00,33.66,33.7,33.49,33.52,159365.0,30.5779,30.6142,30.4235,30.4507,159365.0
2021-02-05 10:10:00,33.52,33.56,33.47,33.52,180554.0,30.4507,30.4871,30.4053,30.4507,180554.0
2021-02-05 10:20:00,33.52,33.52,33.42,33.52,135891.0,30.4507,30.4507,30.3599,30.4507,135891.0
2021-02-05 10:30:00,33.52,33.68,33.51,33.62,129654.0,30.4507,30.5961,30.4416,30.5416,129654.0
2021-02-05 10:40:00,33.62,33.69,33.57,33.58,130464.0,30.5416,30.6052,30.4961,30.5052,130464.0
2021-02-05 10:50:00,33.58,33.67,33.52,33.52,200539.0,30.5052,30.587,30.4507,30.4507,200539.0
2021-02-05 11:00:00,33.51,33.56,33.45,33.55,182810.0,30.4416,30.4871,30.3871,30.478,182810.0
2021-02-05 11:10:00,33.55,33.59,33.49,33.56,102476.0,30.478,30.5143,30.4235,30.4871,102476.0
2021-02-05 11:20:00,33.55,33.58,33.52,33.55,82935.0,30.478,30.5052,30.4507,30.478,82935.0
2021-02-05 11:30:00,33.55,33.63,33.55,33.58,72146.0,30.478,30.5506,30.478,30.5052,72146.0
2021-02-05 11:40:00,33.57,33.59,33.52,33.55,70789.0,30.4961,30.5143,30.4507,30.478,70789.0
2021-02-05 11:50:00,33.55,33.55,33.47,33.49,88973.0,30.478,30.478,30.4053,30.4235,88973.0
2021-02-05 12:00:00,33.49,33.55,33.47,33.54,225903.0,30.4235,30.478,30.4053,30.4689,225903.0
2021-02-05 12:10:00,33.55,33.57,33.53,33.54,71746.0,30.478,30.4961,30.4598,30.4689,71746.0
2021-02-05 12:20:00,33.54,33.57,33.51,33.54,94942.0,30.4689,30.4961,30.4416,30.4689,94942.0
2021-02-05 12:30:00,33.53,33.56,33.51,33.55,61224.0,30.4598,30.4871,30.4416,30.478,61224.0
2021-02-05 12:40:00,33.56,33.56,33.51,33.55,86370.0,30.4871,30.4871,30.4416,30.478,86370.0
2021-02-05 12:50:00,33.55,33.64,33.55,33.63,95719.0,30.478,30.5597,30.478,30.5506,95719.0
2021-02-05 13:00:00,33.64,33.64,33.55,33.57,148210.0,30.5597,30.5597,30.478,30.4961,148210.0
2021-02-05 13:10:00,33.57,33.57,33.53,33.54,45058.0,30.4961,30.4961,30.4598,30.4689,45058.0
2021-02-05 13:20:00,33.55,33.56,33.5,33.54,102567.0,30.478,30.4871,30.4326,30.4689,102567.0
2021-02-05 13:30:00,33.53,33.53,33.36,33.36,133820.0,30.4598,30.4598,30.3054,30.3054,133820.0
2021-02-05 13:40:00,33.37,33.45,33.33,33.34,568148.0,30.3145,30.3871,30.2781,30.2872,568148.0
2021-02-05 13:50:00,33.34,33.36,33.28,33.34,176909.0,30.2872,30.3054,30.2327,30.2872,176909.0
2021-02-05 14:00:00,33.33,33.34,33.3,33.34,109616.0,30.2781,30.2872,30.2509,30.2872,109616.0
2021-02-05 14:10:00,33.34,33.34,33.26,33.27,108370.0,30.2872,30.2872,30.2145,30.2236,108370.0
2021-02-05 14:20:00,33.27,33.29,33.18,33.26,258451.0,30.2236,30.2418,30.1419,30.2145,258451.0
2021-02-05 14:30:00,33.26,33.28,33.22,33.27,170647.0,30.2145,30.2327,30.1782,30.2236,170647.0
2021-02-05 14:40:00,33.27,33.28,33.21,33.23,118338.0,30.2236,30.2327,30.1691,30.1873,118338.0
2021-02-05 14:50:00,33.23,33.25,33.18,33.2,141617.0,30.1873,30.2054,30.1419,30.16,141617.0
2021-02-05 15:00:00,33.2,33.21,33.15,33.18,130210.0,30.16,30.1691,30.1146,30.1419,130210.0
2021-02-05 15:10:00,33.18,33.2,33.13,33.18,139589.0,30.1419,30.16,30.0964,30.1419,139589.0
2021-02-05 15:20:00,33.18,33.19,33.12,33.12,167574.0,30.1419,30.1509,30.0873,30.0873,167574.0
2021-02-05 15:30:00,33.13,33.16,33.1,33.14,205301.0,30.0964,30.1237,30.0692,30.1055,205301.0
2021-02-05 15:40:00,33.14,33.29,33.13,33.23,205103.0,30.1055,30.2418,30.0964,30.1873,205103.0
2021-02-05 15:50:00,33.23,33.24,33.13,33.15,751621.0,30.1873,30.1964,30.0964,30.1146,751621.0
2021-02-08 09:30:00,33.22,33.55,33.19,33.2,275885.0,30.1782,30.478,30.1509,30.16,275885.0
2021-02-08 09:40:00,33.2,33.32,33.1,33.18,264246.0,30.16,30.269,30.0692,30.1419,264246.0
2021-02-08 09:50:00,33.17,33.36,33.14,33.35,138723.0,30.1328,30.3054,30.1055,30.2963,138723.0
2021-02-08 10:00:00,33.36,33.55,33.35,33.4,294023.0,30.3054,30.478,30.2963,30.3417,294023.0
2021-02-08 10:10:00,33.39,33.43,33.3,33.38,111730.0,30.3326,30.369,30.2509,30.3235,111730.0
2021-02-08 10:20:00,33.38,33.47,33.29,33.3,188531.0,30.3235,30.4053,30.2418,30.2509,188531.0
2021-02-08 10:30:00,33.3,33.38,33.24,33.33,179953.0,30.2509,30.3235,30.1964,30.2781,179953.0
2021-02-08 10:40:00,33.33,33.49,33.33,33.45,207051.0,30.2781,30.4235,30.2781,30.3871,207051.0
2021-02-08 10:50:00,33.44,33.46,33.3,33.3,161234.0,30.378,30.3962,30.2509,30.2509,161234.0
2021-02-08 11:00:00,33.3,33.37,33.29,33.32,131809.0,30.2509,30.3145,30.2418,30.269,131809.0
2021-02-08 11:10:00,33.33,33.46,33.33,33.45,132209.0,30.2781,30.3962,30.2781,30.3871,132209.0
2021-02-08 11:20:00,33.45,33.57,33.45,33.57,174208.0,30.3871,30.4961,30.3871,30.4961,174208.0
2021-02-08 11:30:00,33.57,33.63,33.52,33.56,155422.0,30.4961,30.5506,30.4507,30.4871,155422.0
2021-02-08 11:40:00,33.57,33.58,33.5,33.54,108957.0,30.4961,30.5052,30.4326,30.4689,108957.0
2021-02-08 11:50:00,33.54,33.63,33.53,33.57,118410.0,30.4689,30.5506,30.4598,30.4961,118410.0
2021-02-08 12:00:00,33.57,33.57,33.36,33.41,475780.0,30.4961,30.4961,30.3054,30.3508,475780.0
2021-02-08 12:10:00,33.41,33.44,33.33,33.36,146163.0,30.3508,30.378,30.2781,30.3054,146163.0
2021-02-08 12:20:00,33.35,33.35,33.16,33.16,293379.0,30.2963,30.2963,30.1237,30.1237,293379.0
2021-02-08 12:30:00,33.16,33.3,33.16,33.3,263656.0,30.1237,30.2509,30.1237,30.2509,263656.0
2021-02-08 12:40:00,33.3,33.34,33.23,33.28,350235.0,30.2509,30.2872,30.1873,30.2327,350235.0
2021-02-08 12:50:00,33.27,33.39,33.27,33.36,59423.0,30.2236,30.3326,30.2236,30.3054,59423.0
2021-02-08 13:00:00,33.36,33.38,33.31,33.32,75242.0,30.3054,30.3235,30.2599,30.269,75242.0
2021-02-08 13:10:00,33.33,33.33,33.28,33.31,69431.0,30.2781,30.2781,30.2327,30.2599,69431.0
2021-02-08 13:20:00,33.3,33.36,33.3,33.34,71616.0,30.2509,30.3054,30.2509,30.2872,71616.0
2021-02-08 13:30:00,33.35,33.4,33.33,33.37,87346.0,30.2963,30.3417,30.2781,30.3145,87346.0
2021-02-08 13:40:00,33.37,33.45,33.36,33.42,118654.0,30.3145,30.3871,30.3054,30.3599,118654.0
2021-02-08 13:50:00,33.42,33.48,33.41,33.44,127240.0,30.3599,30.4144,30.3508,30.378,127240.0
2021-02-08 14:00:00,33.44,33.5,33.43,33.48,73708.0,30.378,30.4326,30.369,30.4144,73708.0
2021-02-08 14:10:00,33.48,33.54,33.45,33.45,108478.0,30.4144,30.4689,30.3871,30.3871,108478.0
2021-02-08 14:20:00,33.45,33.5,33.43,33.47,56374.0,30.3871,30.4326,30.369,30.4053,56374.0
2021-02-08 14:30:00,33.48,33.5,33.46,33.5,55932.0,30.4144,30.4326,30.3962,30.4326,55932.0
2021-02-08 14:40:00,33.5,33.52,33.48,33.51,90521.0,30.4326,30.4507,30.4144,30.4416,90521.0
2021-02-08 14:50:00,33.51,33.56,33.43,33.47,131571.0,30.4416,30.4871,30.369,30.4053,131571.0
2021-02-08 15:00:00,33.47,33.5,33.26,33.27,372788.0,30.4053,30.4326,30.2145,30.2236,372788.0
2021-02-08 15:10:00,33.27,33.34,33.26,33.33,106538.0,30.2236,30.2872,30.2145,30.2781,106538.0
2021-02-08 15:20:00,33.34,33.36,33.32,33.34,178990.0,30.2872,30.3054,30.269,30.2872,178990.0
2021-02-08 15:30:00,33.34,33.39,33.33,33.39,171567.0,30.2872,30.3326,30.2781,30.3326,171567.0
2021-02-08 15:40:00,33.39,33.39,33.3,33.3,393949.0,30.3326,30.3326,30.2509,30.2509,393949.0
2021-02-08 15:50:00,33.3,33.33,33.25,33.28,974788.0,30.2509,30.2781,30.2054,30.2327,974788.0
2021-02-09 09:30:00,33.33,33.54,33.32,33.41,256277.0,30.2781,30.4689,30.269,30.3508,256277.0
2021-02-09 09:40:00,33.41,33.53,33.3,33.45,212408.0,30.3508,30.4598,30.2509,30.3871,212408.0
2021-02-09 09:50:00,33.45,33.63,33.41,33.6,167812.0,30.3871,30.5506,30.3508,30.5234,167812.0
2021-02-09 10:00:00,33.61,33.62,33.39,33.48,204086.0,30.5325,30.5416,30.3326,30.4144,204086.0
2021-02-09 10:10:00,33.48,33.49,33.31,33.4,201818.0,30.4144,30.4235,30.2599,30.3417,201818.0
2021-02-09 10:20:00,33.4,33.43,33.35,33.42,174342.0,30.3417,30.369,30.2963,30.3599,174342.0
2021-02-09 10:30:00,33.42,33.43,33.37,33.41,79496.0,30.3599,30.369,30.3145,30.3508,79496.0
2021-02-09 10:40:00,33.41,33.57,33.39,33.55,536414.0,30.3508,30.4961,30.3326,30.478,536414.0
2021-02-09 10:50:00,33.56,33.64,33.39,33.4,866700.0,30.4871,30.5597,30.3326,30.3417,866700.0
2021-02-09 11:00:00,33.4,33.41,33.34,33.4,493285.0,30.3417,30.3508,30.2872,30.3417,493285.0
2021-02-09 11:10:00,33.4,33.5,33.36,33.49,420258.0,30.3417,30.4326,30.3054,30.4235,420258.0
2021-02-09 11:20:00,33.48,33.51,33.45,33.51,73862.0,30.4144,30.4416,30.3871,30.4416,73862.0
2021-02-09 11:30:00,33.51,33.54,33.42,33.46,117482.0,30.4416,30.4689,30.3599,30.3962,117482.0
2021-02-09 11:40:00,33.45,33.47,33.44,33.45,78543.0,30.3871,30.4053,30.378,30.3871,78543.0
2021-02-09 11:50:00,33.44,33.53,33.43,33.48,117480.0,30.378,30.4598,30.369,30.4144,117480.0
2021-02-09 12:00:00,33.49,33.49,33.45,33.47,126817.0,30.4235,30.4235,30.3871,30.4053,126817.0
2021-02-09 12:10:00,33.47,33.48,33.41,33.45,127651.0,30.4053,30.4144,30.3508,30.3871,127651.0
2021-02-09 12:20:00,33.46,33.47,33.42,33.44,107379.0,30.3962,30.4053,30.3599,30.378,107379.0
2021-02-09 12:30:00,33.45,33.5,33.43,33.5,96534.0,30.3871,30.4326,30.369,30.4326,96534.0
2021-02-09 12:40:00,33.5,33.54,33.46,33.5,130380.0,30.4326,30.4689,30.3962,30.4326,130380.0
2021-02-09 12:50:00,33.51,33.65,33.5,33.63,106707.0,30.4416,30.5688,30.4326,30.5506,106707.0
2021-02-09 13:00:00,33.63,33.67,33.61,33.66,91455.0,30.5506,30.587,30.5325,30.5779,91455.0
2021-02-09 13:10:00,33.66,33.67,33.57,33.61,104849.0,30.5779,30.587,30.4961,30.5325,104849.0
2021-02-09 13:20:00,33.61,33.65,33.52,33.55,176931.0,30.5325,30.5688,30.4507,30.478,176931.0
2021-02-09 13:30:00,33.55,33.66,33.53,33.63,137319.0,30.478,30.5779,30.4598,30.5506,137319.0
2021-02-09 13:40:00,33.63,33.65,33.6,33.64,62581.0,30.5506,30.5688,30.5234,30.5597,62581.0
2021-02-09 13:50:00,33.63,33.68,33.63,33.65,74873.0,30.5506,30.5961,30.5506,30.5688,74873.0
2021-02-09 14:00:00,33.65,33.65,33.6,33.63,103598.0,30.5688,30.5688,30.5234,30.5506,103598.0
2021-02-09 14:10:00,33.64,33.64,33.52,33.55,199034.0,30.5597,30.5597,30.4507,30.478,199034.0
2021-02-09 14:20:00,33.55,33.59,33.52,33.57,224383.0,30.478,30.5143,30.4507,30.4961,224383.0
2021-02-09 14:30:00,33.58,33.59,33.5,33.52,293534.0,30.5052,30.5143,30.4326,30.4507,293534.0
2021-02-09 14:40:00,33.53,33.59,33.51,33.52,209801.0,30.4598,30.5143,30.4416,30.4507,209801.0
2021-02-09 14:50:00,33.53,33.59,33.51,33.59,211930.0,30.4598,30.5143,30.4416,30.5143,211930.0
2021-02-09 15:00:00,33.59,33.63,33.55,33.63,445230.0,30.5143,30.5506,30.478,30.5506,445230.0
2021-02-09 15:10:00,33.63,33.65,33.58,33.65,129603.0,30.5506,30.5688,30.5052,30.5688,129603.0
2021-02-09 15:20:00,33.65,33.7,33.62,33.69,216436.0,30.5688,30.6142,30.5416,30.6052,216436.0
2021-02-09 15:30:00,33.69,33.74,33.64,33.72,158326.0,30.6052,30.6506,30.5597,30.6324,158326.0
2021-02-09 15:40:00,33.72,33.74,33.72,33.73,145764.0,30.6324,30.6506,30.6324,30.6415,145764.0
2021-02-09 15:50:00,33.73,33.8,33.53,33.58,1260217.0,30.6415,30.7051,30.4598,30.5052,1260217.0
2021-02-10 09:30:00,33.79,33.82,33.5,33.76,198965.0,30.696,30.7233,30.4326,30.6687,198965.0
2021-02-10 09:40:00,33.75,33.86,33.73,33.83,120778.0,30.6597,30.7596,30.6415,30.7323,120778.0
2021-02-10 09:50:00,33.82,33.98,33.82,33.95,200187.0,30.7233,30.8686,30.7233,30.8413,200187.0
2021-02-10 10:00:00,33.95,33.98,33.89,33.95,233434.0,30.8413,30.8686,30.7868,30.8413,233434.0
2021-02-10 10:10:00,33.95,33.96,33.8,33.81,119122.0,30.8413,30.8504,30.7051,30.7142,119122.0
2021-02-10 10:20:00,33.8,33.83,33.61,33.72,170441.0,30.7051,30.7323,30.5325,30.6324,170441.0
2021-02-10 10:30:00,33.72,33.74,33.6,33.68,148152.0,30.6324,30.6506,30.5234,30.5961,148152.0
2021-02-10 10:40:00,33.68,33.7,33.58,33.59,118101.0,30.5961,30.6142,30.5052,30.5143,118101.0
2021-02-10 10:50:00,33.59,33.66,33.55,33.66,111822.0,30.5143,30.5779,30.478,30.5779,111822.0
2021-02-10 11:00:00,33.65,33.76,33.62,33.75,119964.0,30.5688,30.6687,30.5416,30.6597,119964.0
2021-02-10 11:10:00,33.75,33.76,33.69,33.72,90693.0,30.6597,30.6687,30.6052,30.6324,90693.0
2021-02-10 11:20:00,33.72,33.73,33.61,33.63,117883.0,30.6324,30.6415,30.5325,30.5506,117883.0
2021-02-10 11:30:00,33.63,33.71,33.59,33.65,140331.0,30.5506,30.6233,30.5143,30.5688,140331.0
2021-02-10 11:40:00,33.65,33.73,33.64,33.72,89572.0,30.5688,30.6415,30.5597,30.6324,89572.0
2021-02-10 11:50:00,33.72,33.76,33.69,33.73,110121.0,30.6324,30.6687,30.6052,30.6415,110121.0
2021-02-10 12:00:00,33.73,33.73,33.59,33.63,172643.0,30.6415,30.6415,30.5143,30.5506,172643.0
2021-02-10 12:10:00,33.63,33.75,33.62,33.73,133681.0,30.5506,30.6597,30.5416,30.6415,133681.0
2021-02-10 12:20:00,33.73,33.77,33.71,33.76,82989.0,30.6415,30.6778,30.6233,30.6687,82989.0
2021-02-10 12:30:00,33.76,33.76,33.72,33.76,67491.0,30.6687,30.6687,30.6324,30.6687,67491.0
2021-02-10 12:40:00,33.75,33.76,33.69,33.7,95047.0,30.6597,30.6687,30.6052,30.6142,95047.0
2021-02-10 12:50:00,33.7,33.75,33.69,33.73,95609.0,30.6142,30.6597,30.6052,30.6415,95609.0
2021-02-10 13:00:00,33.72,33.72,33.62,33.62,67220.0,30.6324,30.6324,30.5416,30.5416,67220.0
2021-02-10 13:10:00,33.63,33.64,33.57,33.61,270142.0,30.5506,30.5597,30.4961,30.5325,270142.0
2021-02-10 13:20:00,33.61,33.64,33.57,33.59,102148.0,30.5325,30.5597,30.4961,30.5143,102148.0
2021-02-10 13:30:00,33.6,33.62,33.52,33.52,117272.0,30.5234,30.5416,30.4507,30.4507,117272.0
2021-02-10 13:40:00,33.52,33.55,33.47,33.48,170759.0,30.4507,30.478,30.4053,30.4144,170759.0
2021-02-10 13:50:00,33.48,33.54,33.47,33.54,140701.0,30.4144,30.4689,30.4053,30.4689,140701.0
2021-02-10 14:00:00,33.54,33.55,33.41,33.43,228651.0,30.4689,30.478,30.3508,30.369,228651.0
2021-02-10 14:10:00,33.43,33.48,33.42,33.47,74851.0,30.369,30.4144,30.3599,30.4053,74851.0
2021-02-10 14:20:00,33.47,33.48,33.42,33.43,111920.0,30.4053,30.4144,30.3599,30.369,111920.0
2021-02-10 14:30:00,33.44,33.46,33.42,33.45,81319.0,30.378,30.3962,30.3599,30.3871,81319.0
2021-02-10 14:40:00,33.45,33.47,33.42,33.47,91332.0,30.3871,30.4053,30.3599,30.4053,91332.0
2021-02-10 14:50:00,33.46,33.47,33.42,33.44,179135.0,30.3962,30.4053,30.3599,30.378,179135.0
2021-02-10 15:00:00,33.45,33.51,33.43,33.48,219464.0,30.3871,30.4416,30.369,30.4144,219464.0
2021-02-10 15:10:00,33.49,33.51,33.45,33.45,118809.0,30.4235,30.4416,30.3871,30.3871,118809.0
2021-02-10 15:20:00,33.45,33.57,33.45,33.57,124100.0,30.3871,30.4961,30.3871,30.4961,124100.0
2021-02-10 15:30:00,33.57,33.64,33.56,33.58,228722.0,30.4961,30.5597,30.4871,30.5052,228722.0
2021-02-10 15:40:00,33.58,33.66,33.56,33.66,176633.0,30.5052,30.5779,30.4871,30.5779,176633.0
2021-02-10 15:50:00,33.66,33.67,33.59,33.62,541158.0,30.5779,30.587,30.5143,30.5416,541158.0
2021-02-11 09:30:00,33.49,33.63,33.35,33.59,201487.0,30.5874,30.7153,30.4596,30.6788,201487.0
2021-02-11 09:40:00,33.6,33.62,33.4,33.55,103396.0,30.6879,30.7062,30.5052,30.6422,103396.0
2021-02-11 09:50:00,33.55,33.59,33.46,33.59,88523.0,30.6422,30.6788,30.56,30.6788,88523.0
2021-02-11 10:00:00,33.59,33.63,33.38,33.41,109356.0,30.6788,30.7153,30.487,30.5144,109356.0
2021-02-11 10:10:00,33.41,33.52,33.4,33.5,116084.0,30.5144,30.6148,30.5052,30.5966,116084.0
2021-02-11 10:20:00,33.5,33.58,33.46,33.58,66186.0,30.5966,30.6696,30.56,30.6696,66186.0
2021-02-11 10:30:00,33.58,33.58,33.51,33.54,66752.0,30.6696,30.6696,30.6057,30.6331,66752.0
2021-02-11 10:40:00,33.54,33.6,33.52,33.58,84655.0,30.6331,30.6879,30.6148,30.6696,84655.0
2021-02-11 10:50:00,33.58,33.58,33.53,33.55,99554.0,30.6696,30.6696,30.624,30.6422,99554.0
2021-02-11 11:00:00,33.54,33.6,33.5,33.59,54208.0,30.6331,30.6879,30.5966,30.6788,54208.0
2021-02-11 11:10:00,33.59,33.59,33.5,33.54,112006.0,30.6788,30.6788,30.5966,30.6331,112006.0
2021-02-11 11:20:00,33.54,33.59,33.53,33.57,75658.0,30.6331,30.6788,30.624,30.6605,75658.0
2021-02-11 11:30:00,33.57,33.62,33.53,33.59,94451.0,30.6605,30.7062,30.624,30.6788,94451.0
2021-02-11 11:40:00,33.6,33.62,33.58,33.6,62021.0,30.6879,30.7062,30.6696,30.6879,62021.0
2021-02-11 11:50:00,33.6,33.66,33.54,33.54,96513.0,30.6879,30.7427,30.6331,30.6331,96513.0
2021-02-11 12:00:00,33.54,33.6,33.51,33.56,170971.0,30.6331,30.6879,30.6057,30.6514,170971.0
2021-02-11 12:10:00,33.55,33.56,33.48,33.48,75874.0,30.6422,30.6514,30.5783,30.5783,75874.0
2021-02-11 12:20:00,33.48,33.55,33.41,33.44,174962.0,30.5783,30.6422,30.5144,30.5418,174962.0
2021-02-11 12:30:00,33.45,33.46,33.38,33.43,109110.0,30.5509,30.56,30.487,30.5326,109110.0
2021-02-11 12:40:00,33.43,33.47,33.39,33.46,97054.0,30.5326,30.5692,30.4961,30.56,97054.0
2021-02-11 12:50:00,33.45,33.53,33.44,33.52,62382.0,30.5509,30.624,30.5418,30.6148,62382.0
2021-02-11 13:00:00,33.52,33.57,33.49,33.53,54948.0,30.6148,30.6605,30.5874,30.624,54948.0
2021-02-11 13:10:00,33.53,33.6,33.52,33.53,80082.0,30.624,30.6879,30.6148,30.624,80082.0
2021-02-11 13:20:00,33.53,33.56,33.5,33.5,55424.0,30.624,30.6514,30.5966,30.5966,55424.0
2021-02-11 13:30:00,33.51,33.52,33.46,33.48,63027.0,30.6057,30.6148,30.56,30.5783,63027.0
2021-02-11 13:40:00,33.48,33.49,33.44,33.48,100823.0,30.5783,30.5874,30.5418,30.5783,100823.0
2021-02-11 13:50:00,33.48,33.51,33.46,33.49,96721.0,30.5783,30.6057,30.56,30.5874,96721.0
2021-02-11 14:00:00,33.49,33.49,33.43,33.45,88803.0,30.5874,30.5874,30.5326,30.5509,88803.0
2021-02-11 14:10:00,33.45,33.47,33.4,33.43,96491.0,30.5509,30.5692,30.5052,30.5326,96491.0
2021-02-11 14:20:00,33.43,33.44,33.38,33.41,147843.0,30.5326,30.5418,30.487,30.5144,147843.0
2021-02-11 14:30:00,33.41,33.48,33.4,33.41,84151.0,30.5144,30.5783,30.5052,30.5144,84151.0
2021-02-11 14:40:00,33.41,33.44,33.37,33.43,113476.0,30.5144,30.5418,30.4778,30.5326,113476.0
2021-02-11 14:50:00,33.44,33.47,33.43,33.45,75195.0,30.5418,30.5692,30.5326,30.5509,75195.0
2021-02-11 15:00:00,33.45,33.46,33.36,33.37,122140.0,30.5509,30.56,30.4687,30.4778,122140.0
2021-02-11 15:10:00,33.37,33.41,33.35,33.35,127704.0,30.4778,30.5144,30.4596,30.4596,127704.0
2021-02-11 15:20:00,33.36,33.43,33.34,33.43,102318.0,30.4687,30.5326,30.4504,30.5326,102318.0
2021-02-11 15:30:00,33.43,33.5,33.42,33.45,132171.0,30.5326,30.5966,30.5235,30.5509,132171.0
2021-02-11 15:40:00,33.45,33.54,33.44,33.51,270565.0,30.5509,30.6331,30.5418,30.6057,270565.0
2021-02-11 15:50:00,33.5,33.51,33.4,33.4,583410.0,30.5966,30.6057,30.5052,30.5052,583410.0
2021-02-12 09:30:00,33.44,33.67,33.33,33.42,234144.0,30.5418,30.7518,30.4413,30.5235,234144.0
2021-02-12 09:40:00,33.43,33.6,33.35,33.54,158619.0,30.5326,30.6879,30.4596,30.6331,158619.0
2021-02-12 09:50:00,33.54,33.68,33.52,33.61,125762.0,30.6331,30.761,30.6148,30.697,125762.0
2021-02-12 10:00:00,33.62,33.64,33.44,33.45,100430.0,30.7062,30.7244,30.5418,30.5509,100430.0
2021-02-12 10:10:00,33.45,33.58,33.45,33.52,103196.0,30.5509,30.6696,30.5509,30.6148,103196.0
2021-02-12 10:20:00,33.52,33.54,33.48,33.52,57490.0,30.6148,30.6331,30.5783,30.6148,57490.0
2021-02-12 10:30:00,33.52,33.58,33.45,33.56,167975.0,30.6148,30.6696,30.5509,30.6514,167975.0
2021-02-12 10:40:00,33.55,33.65,33.53,33.61,83833.0,30.6422,30.7336,30.624,30.697,83833.0
2021-02-12 10:50:00,33.61,33.71,33.54,33.66,208983.0,30.697,30.7884,30.6331,30.7427,208983.0
2021-02-12 11:00:00,33.66,33.66,33.52,33.55,100146.0,30.7427,30.7427,30.6148,30.6422,100146.0
2021-02-12 11:10:00,33.55,33.69,33.51,33.68,344592.0,30.6422,30.7701,30.6057,30.761,344592.0
2021-02-12 11:20:00,33.68,33.75,33.68,33.7,143329.0,30.761,30.8249,30.761,30.7792,143329.0
2021-02-12 11:30:00,33.7,33.74,33.67,33.73,97869.0,30.7792,30.8158,30.7518,30.8066,97869.0
2021-02-12 11:40:00,33.74,33.79,33.74,33.79,102789.0,30.8158,30.8614,30.8158,30.8614,102789.0
2021-02-12 11:50:00,33.78,33.97,33.78,33.96,509702.0,30.8523,31.0258,30.8523,31.0167,509702.0
2021-02-12 12:00:00,33.97,34.01,33.88,33.91,229040.0,31.0258,31.0624,30.9436,30.971,229040.0
2021-02-12 12:10:00,33.91,34.01,33.9,33.95,295295.0,30.971,31.0624,30.9619,31.0076,295295.0
2021-02-12 12:20:00,33.95,33.96,33.86,33.91,96532.0,31.0076,31.0167,30.9254,30.971,96532.0
2021-02-12 12:30:00,33.91,33.93,33.85,33.92,91889.0,30.971,30.9893,30.9162,30.9802,91889.0
2021-02-12 12:40:00,33.93,33.98,33.9,33.91,118019.0,30.9893,31.035,30.9619,30.971,118019.0
2021-02-12 12:50:00,33.91,33.92,33.77,33.82,62432.0,30.971,30.9802,30.8432,30.8888,62432.0
2021-02-12 13:00:00,33.82,33.85,33.76,33.77,58809.0,30.8888,30.9162,30.834,30.8432,58809.0
2021-02-12 13:10:00,33.77,33.83,33.76,33.83,80002.0,30.8432,30.898,30.834,30.898,80002.0
2021-02-12 13:20:00,33.82,33.85,33.81,33.84,47776.0,30.8888,30.9162,30.8797,30.9071,47776.0
2021-02-12 13:30:00,33.84,33.84,33.75,33.77,73357.0,30.9071,30.9071,30.8249,30.8432,73357.0
2021-02-12 13:40:00,33.76,33.81,33.72,33.8,44255.0,30.834,30.8797,30.7975,30.8706,44255.0
2021-02-12 13:50:00,33.81,33.81,33.76,33.76,76713.0,30.8797,30.8797,30.834,30.834,76713.0
2021-02-12 14:00:00,33.76,33.77,33.72,33.76,82659.0,30.834,30.8432,30.7975,30.834,82659.0
2021-02-12 14:10:00,33.77,33.83,33.76,33.82,90981.0,30.8432,30.898,30.834,30.8888,90981.0
2021-02-12 14:20:00,33.82,33.83,33.79,33.82,64018.0,30.8888,30.898,30.8614,30.8888,64018.0
2021-02-12 14:30:00,33.82,33.88,33.81,33.87,78387.0,30.8888,30.9436,30.8797,30.9345,78387.0
2021-02-12 14:40:00,33.87,33.89,33.85,33.88,72479.0,30.9345,30.9528,30.9162,30.9436,72479.0
2021-02-12 14:50:00,33.88,33.89,33.84,33.87,98781.0,30.9436,30.9528,30.9071,30.9345,98781.0
2021-02-12 15:00:00,33.86,33.87,33.78,33.8,102771.0,30.9254,30.9345,30.8523,30.8706,102771.0
2021-02-12 15:10:00,33.8,33.83,33.76,33.77,90524.0,30.8706,30.898,30.834,30.8432,90524.0
2021-02-12 15:20:00,33.77,33.78,33.73,33.78,98929.0,30.8432,30.8523,30.8066,30.8523,98929.0
2021-02-12 15:30:00,33.77,33.85,33.76,33.83,125085.0,30.8432,30.9162,30.834,30.898,125085.0
2021-02-12 15:40:00,33.84,33.85,33.75,33.79,168861.0,30.9071,30.9162,30.8249,30.8614,168861.0
2021-02-12 15:50:00,33.79,33.96,33.78,33.94,955025.0,30.8614,31.0167,30.8523,30.9984,955025.0
2021-02-16 09:30:00,34.04,34.18,33.89,34.02,400102.0,31.0898,31.2176,30.9528,31.0715,400102.0
2021-02-16 09:40:00,34.02,34.18,33.94,34.08,192692.0,31.0715,31.2176,30.9984,31.1263,192692.0
2021-02-16 09:50:00,34.08,34.14,34.01,34.05,151751.0,31.1263,31.1811,31.0624,31.0989,151751.0
2021-02-16 10:00:00,34.05,34.06,33.85,33.91,151984.0,31.0989,31.108,30.9162,30.971,151984.0
2021-02-16 10:10:00,33.91,34.08,33.9,34.02,99842.0,30.971,31.1263,30.9619,31.0715,99842.0
2021-02-16 10:20:00,34.01,34.09,33.98,34.05,84167.0,31.0624,31.1354,31.035,31.0989,84167.0
2021-02-16 10:30:00,34.05,34.06,33.93,33.93,85679.0,31.0989,31.108,30.9893,30.9893,85679.0
2021-02-16 10:40:00,33.94,33.96,33.81,33.86,158152.0,30.9984,31.0167,30.8797,30.9254,158152.0
2021-02-16 10:50:00,33.86,33.9,33.77,33.78,201584.0,30.9254,30.9619,30.8432,30.8523,201584.0
2021-02-16 11:00:00,33.78,33.88,33.66,33.66,449794.0,30.8523,30.9436,30.7427,30.7427,449794.0
2021-02-16 11:10:00,33.66,33.69,33.56,33.68,229640.0,30.7427,30.7701,30.6514,30.761,229640.0
2021-02-16 11:20:00,33.68,33.7,33.62,33.66,117043.0,30.761,30.7792,30.7062,30.7427,117043.0
2021-02-16 11:30:00,33.66,33.78,33.62,33.78,106501.0,30.7427,30.8523,30.7062,30.8523,106501.0
2021-02-16 11:40:00,33.77,33.79,33.61,33.64,156431.0,30.8432,30.8614,30.697,30.7244,156431.0
2021-02-16 11:50:00,33.64,33.66,33.52,33.55,322396.0,30.7244,30.7427,30.6148,30.6422,322396.0
2021-02-16 12:00:00,33.55,33.59,33.5,33.54,143998.0,30.6422,30.6788,30.5966,30.6331,143998.0
2021-02-16 12:10:00,33.54,33.68,33.53,33.66,84111.0,30.6331,30.761,30.624,30.7427,84111.0
2021-02-16 12:20:00,33.66,33.79,33.65,33.75,77456.0,30.7427,30.8614,30.7336,30.8249,77456.0
2021-02-16 12:30:00,33.75,33.77,33.69,33.74,85185.0,30.8249,30.8432,30.7701,30.8158,85185.0
2021-02-16 12:40:00,33.74,33.8,33.72,33.8,65105.0,30.8158,30.8706,30.7975,30.8706,65105.0
2021-02-16 12:50:00,33.79,33.8,33.7,33.73,99940.0,30.8614,30.8706,30.7792,30.8066,99940.0
2021-02-16 13:00:00,33.74,33.76,33.69,33.72,79917.0,30.8158,30.834,30.7701,30.7975,79917.0
2021-02-16 13:10:00,33.71,33.72,33.69,33.7,67880.0,30.7884,30.7975,30.7701,30.7792,67880.0
2021-02-16 13:20:00,33.7,33.79,33.69,33.78,92589.0,30.7792,30.8614,30.7701,30.8523,92589.0
2021-02-16 13:30:00,33.79,33.82,33.72,33.8,161684.0,30.8614,30.8888,30.7975,30.8706,161684.0
2021-02-16 13:40:00,33.8,33.85,33.79,33.81,93079.0,30.8706,30.9162,30.8614,30.8797,93079.0
2021-02-16 13:50:00,33.81,33.87,33.8,33.84,100070.0,30.8797,30.9345,30.8706,30.9071,100070.0
2021-02-16 14:00:00,33.84,33.88,33.83,33.84,116926.0,30.9071,30.9436,30.898,30.9071,116926.0
2021-02-16 14:10:00,33.84,33.86,33.81,33.82,72778.0,30.9071,30.9254,30.8797,30.8888,72778.0
2021-02-16 14:20:00,33.82,33.82,33.75,33.77,69570.0,30.8888,30.8888,30.8249,30.8432,69570.0
2021-02-16 14:30:00,33.77,33.84,33.76,33.77,102485.0,30.8432,30.9071,30.834,30.8432,102485.0
2021-02-16 14:40:00,33.78,33.82,33.77,33.79,91388.0,30.8523,30.8888,30.8432,30.8614,91388.0
2021-02-16 14:50:00,33.78,33.79,33.74,33.78,72452.0,30.8523,30.8614,30.8158,30.8523,72452.0
2021-02-16 15:00:00,33.78,33.81,33.75,33.79,87945.0,30.8523,30.8797,30.8249,30.8614,87945.0
2021-02-16 15:10:00,33.78,33.85,33.78,33.78,60409.0,30.8523,30.9162,30.8523,30.8523,60409.0
2021-02-16 15:20:00,33.79,33.8,33.75,33.77,65814.0,30.8614,30.8706,30.8249,30.8432,65814.0
2021-02-16 15:30:00,33.77,33.79,33.72,33.76,117261.0,30.8432,30.8614,30.7975,30.834,117261.0
2021-02-16 15:40:00,33.77,33.8,33.75,33.78,126115.0,30.8432,30.8706,30.8249,30.8523,126115.0
2021-02-16 15:50:00,33.77,33.81,33.65,33.66,713049.0,30.8432,30.8797,30.7336,30.7427,713049.0
2021-02-17 09:30:00,33.88,33.96,33.55,33.9,324816.0,30.9436,31.0167,30.6422,30.9619,324816.0
2021-02-17 09:40:00,33.89,34.04,33.84,33.95,325392.0,30.9528,31.0898,30.9071,31.0076,325392.0
2021-02-17 09:50:00,33.96,34.19,33.92,34.09,284436.0,31.0167,31.2268,30.9802,31.1354,284436.0
2021-02-17 10:00:00,34.1,34.14,33.89,33.97,158445.0,31.1446,31.1811,30.9528,31.0258,158445.0
2021-02-17 10:10:00,33.97,34.14,33.96,34.14,173612.0,31.0258,31.1811,31.0167,31.1811,173612.0
2021-02-17 10:20:00,34.14,34.28,34.11,34.27,514588.0,31.1811,31.309,31.1537,31.2998,514588.0
2021-02-17 10:30:00,34.27,34.36,34.21,34.27,235444.0,31.2998,31.382,31.245,31.2998,235444.0
2021-02-17 10:40:00,34.27,34.3,34.19,34.24,161504.0,31.2998,31.3272,31.2268,31.2724,161504.0
2021-02-17 10:50:00,34.25,34.25,34.06,34.11,181403.0,31.2816,31.2816,31.108,31.1537,181403.0
2021-02-17 11:00:00,34.12,34.13,33.98,34.07,134486.0,31.1628,31.172,31.035,31.1172,134486.0
2021-02-17 11:10:00,34.06,34.07,33.9,33.9,98289.0,31.108,31.1172,30.9619,30.9619,98289.0
2021-02-17 11:20:00,33.9,34.01,33.86,33.98,111352.0,30.9619,31.0624,30.9254,31.035,111352.0
2021-02-17 11:30:00,33.98,34.0,33.93,33.98,89039.0,31.035,31.0532,30.9893,31.035,89039.0
2021-02-17 11:40:00,33.98,34.14,33.98,34.01,183135.0,31.035,31.1811,31.035,31.0624,183135.0
2021-02-17 11:50:00,34.01,34.07,33.97,34.03,134849.0,31.0624,31.1172,31.0258,31.0806,134849.0
2021-02-17 12:00:00,34.02,34.04,33.94,33.98,83997.0,31.0715,31.0898,30.9984,31.035,83997.0
2021-02-17 12:10:00,33.99,34.06,33.96,34.05,68304.0,31.0441,31.108,31.0167,31.0989,68304.0
2021-02-17 12:20:00,34.06,34.08,34.04,34.07,49185.0,31.108,31.1263,31.0898,31.1172,49185.0
2021-02-17 12:30:00,34.06,34.09,34.05,34.07,54756.0,31.108,31.1354,31.0989,31.1172,54756.0
2021-02-17 12:40:00,34.06,34.11,34.06,34.09,53644.0,31.108,31.1537,31.108,31.1354,53644.0
2021-02-17 12:50:00,34.09,34.11,34.04,34.07,70381.0,31.1354,31.1537,31.0898,31.1172,70381.0
2021-02-17 13:00:00,34.08,34.12,34.06,34.11,62931.0,31.1263,31.1628,31.108,31.1537,62931.0
2021-02-17 13:10:00,34.1,34.13,34.02,34.05,102987.0,31.1446,31.172,31.0715,31.0989,102987.0
2021-02-17 13:20:00,34.05,34.1,34.05,34.09,70539.0,31.0989,31.1446,31.0989,31.1354,70539.0
2021-02-17 13:30:00,34.08,34.19,34.08,34.17,126820.0,31.1263,31.2268,31.1263,31.2085,126820.0
2021-02-17 13:40:00,34.17,34.21,34.15,34.2,129168.0,31.2085,31.245,31.1902,31.2359,129168.0
2021-02-17 13:50:00,34.2,34.21,33.99,34.12,253868.0,31.2359,31.245,31.0441,31.1628,253868.0
2021-02-17 14:00:00,34.12,34.2,34.09,34.19,65479.0,31.1628,31.2359,31.1354,31.2268,65479.0
2021-02-17 14:10:00,34.19,34.2,34.15,34.2,74510.0,31.2268,31.2359,31.1902,31.2359,74510.0
2021-02-17 14:20:00,34.2,34.21,34.17,34.2,80440.0,31.2359,31.245,31.2085,31.2359,80440.0
2021-02-17 14:30:00,34.2,34.23,34.16,34.22,92010.0,31.2359,31.2633,31.1994,31.2542,92010.0
2021-02-17 14:40:00,34.23,34.29,34.21,34.29,82699.0,31.2633,31.3181,31.245,31.3181,82699.0
2021-02-17 14:50:00,34.29,34.33,34.27,34.3,93693.0,31.3181,31.3546,31.2998,31.3272,93693.0
2021-02-17 15:00:00,34.29,34.32,34.23,34.24,113860.0,31.3181,31.3455,31.2633,31.2724,113860.0
2021-02-17 15:10:00,34.23,34.26,34.17,34.26,113187.0,31.2633,31.2907,31.2085,31.2907,113187.0
2021-02-17 15:20:00,34.26,34.3,34.24,34.3,104317.0,31.2907,31.3272,31.2724,31.3272,104317.0
2021-02-17 15:30:00,34.29,34.37,34.28,34.37,156681.0,31.3181,31.3912,31.309,31.3912,156681.0
2021-02-17 15:40:00,34.36,34.37,34.33,34.34,166729.0,31.382,31.3912,31.3546,31.3638,166729.0
2021-02-17 15:50:00,34.36,34.4,34.33,34.36,533960.0,31.382,31.4186,31.3546,31.382,533960.0
2021-02-18 09:30:00,33.8,33.97,33.5,33.84,463933.0,30.8706,31.0258,30.5966,30.9071,463933.0
2021-02-18 09:40:00,33.83,34.06,33.74,34.05,219860.0,30.898,31.108,30.8158,31.0989,219860.0
2021-02-18 09:50:00,34.05,34.26,33.92,34.22,301698.0,31.0989,31.2907,30.9802,31.2542,301698.0
2021-02-18 10:00:00,34.22,34.22,33.97,34.01,156469.0,31.2542,31.2542,31.0258,31.0624,156469.0
2021-02-18 10:10:00,34.01,34.15,33.96,34.14,121725.0,31.0624,31.1902,31.0167,31.1811,121725.0
2021-02-18 10:20:00,34.14,34.16,33.98,34.06,111545.0,31.1811,31.1994,31.035,31.108,111545.0
2021-02-18 10:30:00,34.05,34.1,33.95,34.04,149719.0,31.0989,31.1446,31.0076,31.0898,149719.0
2021-02-18 10:40:00,34.05,34.09,33.96,34.05,115045.0,31.0989,31.1354,31.0167,31.0989,115045.0
2021-02-18 10:50:00,34.05,34.06,33.95,33.97,225790.0,31.0989,31.108,31.0076,31.0258,225790.0
2021-02-18 11:00:00,33.96,33.99,33.88,33.93,208878.0,31.0167,31.0441,30.9436,30.9893,208878.0
2021-02-18 11:10:00,33.94,34.03,33.93,33.95,148381.0,30.9984,31.0806,30.9893,31.0076,148381.0
2021-02-18 11:20:00,33.95,33.98,33.83,33.89,348724.0,31.0076,31.035,30.898,30.9528,348724.0
2021-02-18 11:30:00,33.89,33.93,33.76,33.89,327947.0,30.9528,30.9893,30.834,30.9528,327947.0
2021-02-18 11:40:00,33.89,34.02,33.89,33.97,68522.0,30.9528,31.0715,30.9528,31.0258,68522.0
2021-02-18 11:50:00,33.98,34.15,33.97,34.1,117956.0,31.035,31.1902,31.0258,31.1446,117956.0
2021-02-18 12:00:00,34.09,34.1,33.97,34.0,80073.0,31.1354,31.1446,31.0258,31.0532,80073.0
2021-02-18 12:10:00,33.99,34.08,33.97,34.07,170853.0,31.0441,31.1263,31.0258,31.1172,170853.0
2021-02-18 12:20:00,34.06,34.1,34.01,34.02,70711.0,31.108,31.1446,31.0624,31.0715,70711.0
2021-02-18 12:30:00,34.02,34.08,34.02,34.02,44758.0,31.0715,31.1263,31.0715,31.0715,44758.0
2021-02-18 12:40:00,34.04,34.08,34.01,34.07,43999.0,31.0898,31.1263,31.0624,31.1172,43999.0
2021-02-18 12:50:00,34.07,34.08,34.02,34.02,57476.0,31.1172,31.1263,31.0715,31.0715,57476.0
2021-02-18 13:00:00,34.02,34.04,33.95,34.02,160569.0,31.0715,31.0898,31.0076,31.0715,160569.0
2021-02-18 13:10:00,34.01,34.07,34.01,34.06,51196.0,31.0624,31.1172,31.0624,31.108,51196.0
2021-02-18 13:20:00,34.06,34.13,34.05,34.1,66629.0,31.108,31.172,31.0989,31.1446,66629.0
2021-02-18 13:30:00,34.09,34.1,33.98,33.99,65443.0,31.1354,31.1446,31.035,31.0441,65443.0
2021-02-18 13:40:00,33.99,34.0,33.89,33.9,103526.0,31.0441,31.0532,30.9528,30.9619,103526.0
2021-02-18 13:50:00,33.91,33.97,33.87,33.97,118356.0,30.971,31.0258,30.9345,31.0258,118356.0
2021-02-18 14:00:00,33.97,34.04,33.95,34.04,65045.0,31.0258,31.0898,31.0076,31.0898,65045.0
2021-02-18 14:10:00,34.04,34.07,33.99,34.01,57936.0,31.0898,31.1172,31.0441,31.0624,57936.0
2021-02-18 14:20:00,34.01,34.07,34.0,34.03,83927.0,31.0624,31.1172,31.0532,31.0806,83927.0
2021-02-18 14:30:00,34.04,34.07,34.03,34.05,65674.0,31.0898,31.1172,31.0806,31.0989,65674.0
2021-02-18 14:40:00,34.04,34.06,33.97,34.0,58140.0,31.0898,31.108,31.0258,31.0532,58140.0
2021-02-18 14:50:00,34.0,34.0,33.91,33.97,92709.0,31.0532,31.0532,30.971,31.0258,92709.0
2021-02-18 15:00:00,33.97,33.99,33.9,33.93,126027.0,31.0258,31.0441,30.9619,30.9893,126027.0
2021-02-18 15:10:00,33.93,33.99,33.92,33.98,93829.0,30.9893,31.0441,30.9802,31.035,93829.0
2021-02-18 15:20:00,33.98,34.0,33.94,33.95,58753.0,31.035,31.0532,30.9984,31.0076,58753.0
2021-02-18 15:30:00,33.94,33.95,33.82,33.84,153532.0,30.9984,31.0076,30.8888,30.9071,153532.0
2021-02-18 15:40:00,33.84,33.89,33.81,33.83,230697.0,30.9071,30.9528,30.8797,30.898,230697.0
2021-02-18 15:50:00,33.83,33.89,33.8,33.83,565136.0,30.898,30.9528,30.8706,30.898,565136.0
2021-02-19 09:30:00,33.91,34.34,33.89,34.3,320583.0,30.971,31.3638,30.9528,31.3272,320583.0
2021-02-19 09:40:00,34.31,34.33,34.06,34.09,133891.0,31.3364,31.3546,31.108,31.1354,133891.0
2021-02-19 09:50:00,34.11,34.34,34.11,34.25,142993.0,31.1537,31.3638,31.1537,31.2816,142993.0
2021-02-19 10:00:00,34.25,34.31,34.2,34.23,114100.0,31.2816,31.3364,31.2359,31.2633,114100.0
2021-02-19 10:10:00,34.23,34.28,34.2,34.26,79190.0,31.2633,31.309,31.2359,31.2907,79190.0
2021-02-19 10:20:00,34.27,34.33,34.21,34.3,174413.0,31.2998,31.3546,31.245,31.3272,174413.0
2021-02-19 10:30:00,34.3,34.33,34.19,34.25,99990.0,31.3272,31.3546,31.2268,31.2816,99990.0
2021-02-19 10:40:00,34.24,34.26,34.22,34.22,70162.0,31.2724,31.2907,31.2542,31.2542,70162.0
2021-02-19 10:50:00,34.23,34.25,34.12,34.14,83815.0,31.2633,31.2816,31.1628,31.1811,83815.0
2021-02-19 11:00:00,34.14,34.14,34.07,34.13,89798.0,31.1811,31.1811,31.1172,31.172,89798.0
2021-02-19 11:10:00,34.14,34.23,34.12,34.2,128552.0,31.1811,31.2633,31.1628,31.2359,128552.0
2021-02-19 11:20:00,34.2,34.22,34.16,34.2,75334.0,31.2359,31.2542,31.1994,31.2359,75334.0
2021-02-19 11:30:00,34.21,34.25,34.16,34.19,77734.0,31.245,31.2816,31.1994,31.2268,77734.0
2021-02-19 11:40:00,34.19,34.23,34.18,34.2,47389.0,31.2268,31.2633,31.2176,31.2359,47389.0
2021-02-19 11:50:00,34.19,34.19,34.13,34.15,32355.0,31.2268,31.2268,31.172,31.1902,32355.0
2021-02-19 12:00:00,34.15,34.16,34.11,34.12,43464.0,31.1902,31.1994,31.1537,31.1628,43464.0
2021-02-19 12:10:00,34.12,34.31,34.12,34.3,111112.0,31.1628,31.3364,31.1628,31.3272,111112.0
2021-02-19 12:20:00,34.3,34.39,34.29,34.38,63135.0,31.3272,31.4094,31.3181,31.4003,63135.0
2021-02-19 12:30:00,34.38,34.39,34.29,34.31,75434.0,31.4003,31.4094,31.3181,31.3364,75434.0
2021-02-19 12:40:00,34.31,34.32,34.26,34.3,51150.0,31.3364,31.3455,31.2907,31.3272,51150.0
2021-02-19 12:50:00,34.3,34.32,34.27,34.3,60600.0,31.3272,31.3455,31.2998,31.3272,60600.0
2021-02-19 13:00:00,34.31,34.36,34.28,34.33,59305.0,31.3364,31.382,31.309,31.3546,59305.0
2021-02-19 13:10:00,34.32,34.37,34.31,34.37,59077.0,31.3455,31.3912,31.3364,31.3912,59077.0
2021-02-19 13:20:00,34.37,34.39,34.33,34.34,61875.0,31.3912,31.4094,31.3546,31.3638,61875.0
2021-02-19 13:30:00,34.34,34.35,34.26,34.3,215817.0,31.3638,31.3729,31.2907,31.3272,215817.0
2021-02-19 13:40:00,34.3,34.31,34.18,34.23,169085.0,31.3272,31.3364,31.2176,31.2633,169085.0
2021-02-19 13:50:00,34.23,34.24,34.13,34.16,103805.0,31.2633,31.2724,31.172,31.1994,103805.0
2021-02-19 14:00:00,34.16,34.22,34.02,34.03,374040.0,31.1994,31.2542,31.0715,31.0806,374040.0
2021-02-19 14:10:00,34.03,34.05,33.97,34.02,117534.0,31.0806,31.0989,31.0258,31.0715,117534.0
2021-02-19 14:20:00,34.02,34.09,34.02,34.04,87157.0,31.0715,31.1354,31.0715,31.0898,87157.0
2021-02-19 14:30:00,34.04,34.1,34.02,34.05,97927.0,31.0898,31.1446,31.0715,31.0989,97927.0
2021-02-19 14:40:00,34.05,34.06,33.96,33.99,112690.0,31.0989,31.108,31.0167,31.0441,112690.0
2021-02-19 14:50:00,33.99,34.0,33.96,34.0,73474.0,31.0441,31.0532,31.0167,31.0532,73474.0
2021-02-19 15:00:00,34.0,34.01,33.89,33.97,303799.0,31.0532,31.0624,30.9528,31.0258,303799.0
2021-02-19 15:10:00,33.97,34.02,33.94,34.01,103620.0,31.0258,31.0715,30.9984,31.0624,103620.0
2021-02-19 15:20:00,34.01,34.05,33.97,34.02,84015.0,31.0624,31.0989,31.0258,31.0715,84015.0
2021-02-19 15:30:00,34.02,34.06,34.0,34.04,149446.0,31.0715,31.108,31.0532,31.0898,149446.0
2021-02-19 15:40:00,34.04,34.07,33.98,34.0,154257.0,31.0898,31.1172,31.035,31.0532,154257.0
2021-02-19 15:50:00,34.0,34.04,33.94,34.02,574551.0,31.0532,31.0898,30.9984,31.0715,574551.0
2021-02-22 09:30:00,34.05,34.2,33.94,34.12,305861.0,31.0989,31.2359,30.9984,31.1628,305861.0
2021-02-22 09:40:00,34.11,34.15,33.83,33.9,187401.0,31.1537,31.1902,30.898,30.9619,187401.0
2021-02-22 09:50:00,33.9,33.91,33.76,33.77,185591.0,30.9619,30.971,30.834,30.8432,185591.0
2021-02-22 10:00:00,33.77,33.82,33.64,33.66,146196.0,30.8432,30.8888,30.7244,30.7427,146196.0
2021-02-22 10:10:00,33.66,33.75,33.51,33.58,166239.0,30.7427,30.8249,30.6057,30.6696,166239.0
2021-02-22 10:20:00,33.57,33.62,33.5,33.57,119479.0,30.6605,30.7062,30.5966,30.6605,119479.0
2021-02-22 10:30:00,33.57,33.57,33.46,33.51,291529.0,30.6605,30.6605,30.56,30.6057,291529.0
2021-02-22 10:40:00,33.51,33.51,33.3,33.32,176067.0,30.6057,30.6057,30.4139,30.4322,176067.0
2021-02-22 10:50:00,33.31,33.33,33.16,33.16,275449.0,30.423,30.4413,30.286,30.286,275449.0
2021-02-22 11:00:00,33.18,33.3,33.13,33.22,163646.0,30.3043,30.4139,30.2586,30.3408,163646.0
2021-02-22 11:10:00,33.22,33.42,33.18,33.36,235843.0,30.3408,30.5235,30.3043,30.4687,235843.0
2021-02-22 11:20:00,33.35,33.43,33.34,33.42,209047.0,30.4596,30.5326,30.4504,30.5235,209047.0
2021-02-22 11:30:00,33.41,33.43,33.27,33.28,158767.0,30.5144,30.5326,30.3865,30.3956,158767.0
2021-02-22 11:40:00,33.27,33.41,33.26,33.36,84932.0,30.3865,30.5144,30.3774,30.4687,84932.0
2021-02-22 11:50:00,33.36,33.41,33.34,33.34,93341.0,30.4687,30.5144,30.4504,30.4504,93341.0
2021-02-22 12:00:00,33.34,33.41,33.32,33.39,74929.0,30.4504,30.5144,30.4322,30.4961,74929.0
2021-02-22 12:10:00,33.39,33.42,33.34,33.35,59855.0,30.4961,30.5235,30.4504,30.4596,59855.0
2021-02-22 12:20:00,33.34,33.46,33.33,33.45,95430.0,30.4504,30.56,30.4413,30.5509,95430.0
2021-02-22 12:30:00,33.45,33.47,33.38,33.46,75685.0,30.5509,30.5692,30.487,30.56,75685.0
2021-02-22 12:40:00,33.45,33.48,33.42,33.48,120407.0,30.5509,30.5783,30.5235,30.5783,120407.0
2021-02-22 12:50:00,33.48,33.5,33.42,33.44,87329.0,30.5783,30.5966,30.5235,30.5418,87329.0
2021-02-22 13:00:00,33.45,33.54,33.44,33.47,77631.0,30.5509,30.6331,30.5418,30.5692,77631.0
2021-02-22 13:10:00,33.47,33.61,33.46,33.6,129619.0,30.5692,30.697,30.56,30.6879,129619.0
2021-02-22 13:20:00,33.6,33.65,33.58,33.64,129019.0,30.6879,30.7336,30.6696,30.7244,129019.0
2021-02-22 13:30:00,33.64,33.68,33.6,33.63,134604.0,30.7244,30.761,30.6879,30.7153,134604.0
2021-02-22 13:40:00,33.63,33.69,33.6,33.63,98417.0,30.7153,30.7701,30.6879,30.7153,98417.0
2021-02-22 13:50:00,33.64,33.66,33.52,33.58,142442.0,30.7244,30.7427,30.6148,30.6696,142442.0
2021-02-22 14:00:00,33.57,33.61,33.53,33.57,127177.0,30.6605,30.697,30.624,30.6605,127177.0
2021-02-22 14:10:00,33.56,33.57,33.48,33.51,74251.0,30.6514,30.6605,30.5783,30.6057,74251.0
2021-02-22 14:20:00,33.5,33.51,33.45,33.47,75346.0,30.5966,30.6057,30.5509,30.5692,75346.0
2021-02-22 14:30:00,33.46,33.56,33.46,33.52,63090.0,30.56,30.6514,30.56,30.6148,63090.0
2021-02-22 14:40:00,33.52,33.53,33.43,33.45,80501.0,30.6148,30.624,30.5326,30.5509,80501.0
2021-02-22 14:50:00,33.46,33.49,33.44,33.48,69569.0,30.56,30.5874,30.5418,30.5783,69569.0
2021-02-22 15:00:00,33.48,33.55,33.47,33.54,177105.0,30.5783,30.6422,30.5692,30.6331,177105.0
2021-02-22 15:10:00,33.54,33.57,33.48,33.55,120172.0,30.6331,30.6605,30.5783,30.6422,120172.0
2021-02-22 15:20:00,33.55,33.58,33.52,33.53,116304.0,30.6422,30.6696,30.6148,30.624,116304.0
2021-02-22 15:30:00,33.54,33.62,33.53,33.61,118327.0,30.6331,30.7062,30.624,30.697,118327.0
2021-02-22 15:40:00,33.61,33.63,33.56,33.62,140873.0,30.697,30.7153,30.6514,30.7062,140873.0
2021-02-22 15:50:00,33.62,33.62,33.55,33.6,398909.0,30.7062,30.7062,30.6422,30.6879,398909.0
2021-02-23 09:30:00,32.63,33.04,32.35,32.36,823329.0,29.802,30.1764,29.5462,29.5554,823329.0
2021-02-23 09:40:00,32.38,32.69,32.3,32.52,431587.0,29.5736,29.8568,29.5006,29.7015,431587.0
2021-02-23 09:50:00,32.52,32.66,32.34,32.64,463010.0,29.7015,29.8294,29.5371,29.8111,463010.0
2021-02-23 10:00:00,32.65,32.94,32.59,32.7,373503.0,29.8202,30.0851,29.7654,29.8659,373503.0
2021-02-23 10:10:00,32.7,32.71,32.53,32.55,422722.0,29.8659,29.875,29.7106,29.7289,422722.0
2021-02-23 10:20:00,32.55,32.68,32.52,32.65,278401.0,29.7289,29.8476,29.7015,29.8202,278401.0
2021-02-23 10:30:00,32.66,32.71,32.59,32.68,438133.0,29.8294,29.875,29.7654,29.8476,438133.0
2021-02-23 10:40:00,32.68,32.89,32.68,32.82,219220.0,29.8476,30.0394,29.8476,29.9755,219220.0
2021-02-23 10:50:00,32.81,32.97,32.8,32.95,185411.0,29.9664,30.1125,29.9572,30.0942,185411.0
2021-02-23 11:00:00,32.95,33.1,32.93,32.93,258636.0,30.0942,30.2312,30.076,30.076,258636.0
2021-02-23 11:10:00,32.94,33.01,32.85,32.89,144004.0,30.0851,30.149,30.0029,30.0394,144004.0
2021-02-23 11:20:00,32.9,33.12,32.88,33.12,155621.0,30.0486,30.2495,30.0303,30.2495,155621.0
2021-02-23 11:30:00,33.12,33.18,33.04,33.15,105894.0,30.2495,30.3043,30.1764,30.2769,105894.0
2021-02-23 11:40:00,33.15,33.17,32.97,33.04,154363.0,30.2769,30.2952,30.1125,30.1764,154363.0
2021-02-23 11:50:00,33.04,33.15,33.04,33.11,88992.0,30.1764,30.2769,30.1764,30.2404,88992.0
2021-02-23 12:00:00,33.1,33.11,33.02,33.05,108111.0,30.2312,30.2404,30.1582,30.1856,108111.0
2021-02-23 12:10:00,33.05,33.08,32.99,33.06,108311.0,30.1856,30.213,30.1308,30.1947,108311.0
2021-02-23 12:20:00,33.07,33.13,33.01,33.1,140345.0,30.2038,30.2586,30.149,30.2312,140345.0
2021-02-23 12:30:00,33.09,33.13,33.02,33.04,128695.0,30.2221,30.2586,30.1582,30.1764,128695.0
2021-02-23 12:40:00,33.05,33.12,33.02,33.11,151654.0,30.1856,30.2495,30.1582,30.2404,151654.0
2021-02-23 12:50:00,33.11,33.17,33.07,33.08,90010.0,30.2404,30.2952,30.2038,30.213,90010.0
2021-02-23 13:00:00,33.08,33.2,33.05,33.19,131794.0,30.213,30.3226,30.1856,30.3134,131794.0
2021-02-23 13:10:00,33.2,33.24,33.18,33.2,71591.0,30.3226,30.3591,30.3043,30.3226,71591.0
2021-02-23 13:20:00,33.2,33.28,33.18,33.2,118924.0,30.3226,30.3956,30.3043,30.3226,118924.0
2021-02-23 13:30:00,33.21,33.22,33.09,33.12,156202.0,30.3317,30.3408,30.2221,30.2495,156202.0
2021-02-23 13:40:00,33.13,33.15,33.05,33.13,98901.0,30.2586,30.2769,30.1856,30.2586,98901.0
2021-02-23 13:50:00,33.13,33.14,33.07,33.11,78119.0,30.2586,30.2678,30.2038,30.2404,78119.0
2021-02-23 14:00:00,33.11,33.12,33.03,33.04,82629.0,30.2404,30.2495,30.1673,30.1764,82629.0
2021-02-23 14:10:00,33.03,33.09,33.02,33.09,60057.0,30.1673,30.2221,30.1582,30.2221,60057.0
2021-02-23 14:20:00,33.09,33.12,33.04,33.09,62509.0,30.2221,30.2495,30.1764,30.2221,62509.0
2021-02-23 14:30:00,33.08,33.12,33.02,33.04,84317.0,30.213,30.2495,30.1582,30.1764,84317.0
2021-02-23 14:40:00,33.04,33.08,33.02,33.08,78137.0,30.1764,30.213,30.1582,30.213,78137.0
2021-02-23 14:50:00,33.08,33.08,33.01,33.07,102102.0,30.213,30.213,30.149,30.2038,102102.0
2021-02-23 15:00:00,33.07,33.07,32.97,32.98,144756.0,30.2038,30.2038,30.1125,30.1216,144756.0
2021-02-23 15:10:00,32.98,33.01,32.91,32.94,166126.0,30.1216,30.149,30.0577,30.0851,166126.0
2021-02-23 15:20:00,32.94,33.08,32.94,33.04,109159.0,30.0851,30.213,30.0851,30.1764,109159.0
2021-02-23 15:30:00,33.04,33.15,33.03,33.09,163970.0,30.1764,30.2769,30.1673,30.2221,163970.0
2021-02-23 15:40:00,33.1,33.16,33.07,33.11,217336.0,30.2312,30.286,30.2038,30.2404,217336.0
2021-02-23 15:50:00,33.11,33.13,33.01,33.02,694007.0,30.2404,30.2586,30.149,30.1582,694007.0
2021-02-24 09:30:00,33.38,33.57,33.03,33.14,307469.0,30.487,30.6605,30.1673,30.2678,307469.0
2021-02-24 09:40:00,33.15,33.16,32.97,33.01,173862.0,30.2769,30.286,30.1125,30.149,173862.0
2021-02-24 09:50:00,33.0,33.12,32.94,33.01,146814.0,30.1399,30.2495,30.0851,30.149,146814.0
2021-02-24 10:00:00,33.0,33.12,32.86,32.88,150222.0,30.1399,30.2495,30.012,30.0303,150222.0
2021-02-24 10:10:00,32.88,33.04,32.8,32.86,163171.0,30.0303,30.1764,29.9572,30.012,163171.0
2021-02-24 10:20:00,32.86,32.93,32.76,32.78,224199.0,30.012,30.076,29.9207,29.939,224199.0
2021-02-24 10:30:00,32.8,32.84,32.72,32.75,127300.0,29.9572,29.9938,29.8842,29.9116,127300.0
2021-02-24 10:40:00,32.75,32.88,32.73,32.77,104780.0,29.9116,30.0303,29.8933,29.9298,104780.0
2021-02-24 10:50:00,32.77,32.81,32.72,32.78,108326.0,29.9298,29.9664,29.8842,29.939,108326.0
2021-02-24 11:00:00,32.77,32.79,32.7,32.72,106019.0,29.9298,29.9481,29.8659,29.8842,106019.0
2021-02-24 11:10:00,32.72,32.77,32.7,32.71,74368.0,29.8842,29.9298,29.8659,29.875,74368.0
2021-02-24 11:20:00,32.72,32.75,32.65,32.69,128198.0,29.8842,29.9116,29.8202,29.8568,128198.0
2021-02-24 11:30:00,32.69,32.8,32.64,32.76,123260.0,29.8568,29.9572,29.8111,29.9207,123260.0
2021-02-24 11:40:00,32.76,32.76,32.62,32.67,141402.0,29.9207,29.9207,29.7928,29.8385,141402.0
2021-02-24 11:50:00,32.68,32.71,32.62,32.64,128735.0,29.8476,29.875,29.7928,29.8111,128735.0
2021-02-24 12:00:00,32.63,32.74,32.62,32.64,145605.0,29.802,29.9024,29.7928,29.8111,145605.0
2021-02-24 12:10:00,32.63,32.72,32.59,32.69,182555.0,29.802,29.8842,29.7654,29.8568,182555.0
2021-02-24 12:20:00,32.69,32.79,32.67,32.75,116853.0,29.8568,29.9481,29.8385,29.9116,116853.0
2021-02-24 12:30:00,32.76,32.84,32.74,32.83,186599.0,29.9207,29.9938,29.9024,29.9846,186599.0
2021-02-24 12:40:00,32.82,32.84,32.77,32.83,95956.0,29.9755,29.9938,29.9298,29.9846,95956.0
2021-02-24 12:50:00,32.82,32.83,32.78,32.8,62016.0,29.9755,29.9846,29.939,29.9572,62016.0
2021-02-24 13:00:00,32.8,32.82,32.69,32.71,112605.0,29.9572,29.9755,29.8568,29.875,112605.0
2021-02-24 13:10:00,32.72,32.79,32.71,32.75,103834.0,29.8842,29.9481,29.875,29.9116,103834.0
2021-02-24 13:20:00,32.75,32.87,32.72,32.83,108613.0,29.9116,30.0212,29.8842,29.9846,108613.0
2021-02-24 13:30:00,32.84,32.86,32.79,32.83,80252.0,29.9938,30.012,29.9481,29.9846,80252.0
2021-02-24 13:40:00,32.82,32.94,32.81,32.87,179790.0,29.9755,30.0851,29.9664,30.0212,179790.0
2021-02-24 13:50:00,32.87,32.88,32.82,32.85,101016.0,30.0212,30.0303,29.9755,30.0029,101016.0
2021-02-24 14:00:00,32.85,32.87,32.77,32.84,71017.0,30.0029,30.0212,29.9298,29.9938,71017.0
2021-02-24 14:10:00,32.84,32.89,32.81,32.81,85942.0,29.9938,30.0394,29.9664,29.9664,85942.0
2021-02-24 14:20:00,32.81,32.85,32.78,32.84,90680.0,29.9664,30.0029,29.939,29.9938,90680.0
2021-02-24 14:30:00,32.84,32.92,32.81,32.9,101606.0,29.9938,30.0668,29.9664,30.0486,101606.0
2021-02-24 14:40:00,32.9,32.9,32.84,32.88,68369.0,30.0486,30.0486,29.9938,30.0303,68369.0
2021-02-24 14:50:00,32.88,32.88,32.84,32.86,72372.0,30.0303,30.0303,29.9938,30.012,72372.0
2021-02-24 15:00:00,32.87,32.9,32.82,32.87,95350.0,30.0212,30.0486,29.9755,30.0212,95350.0
2021-02-24 15:10:00,32.88,32.88,32.81,32.84,100394.0,30.0303,30.0303,29.9664,29.9938,100394.0
2021-02-24 15:20:00,32.84,32.87,32.83,32.86,97401.0,29.9938,30.0212,29.9846,30.012,97401.0
2021-02-24 15:30:00,32.86,32.88,32.83,32.86,215194.0,30.012,30.0303,29.9846,30.012,215194.0
2021-02-24 15:40:00,32.85,32.86,32.79,32.86,230037.0,30.0029,30.012,29.9481,30.012,230037.0
2021-02-24 15:50:00,32.85,32.87,32.74,32.75,553745.0,30.0029,30.0212,29.9024,29.9116,553745.0
2021-02-25 09:30:00,32.95,33.38,32.68,33.26,382966.0,30.0942,30.487,29.8476,30.3774,382966.0
2021-02-25 09:40:00,33.24,33.3,33.12,33.12,438452.0,30.3591,30.4139,30.2495,30.2495,438452.0
2021-02-25 09:50:00,33.12,33.2,33.03,33.13,266484.0,30.2495,30.3226,30.1673,30.2586,266484.0
2021-02-25 10:00:00,33.14,33.2,33.01,33.02,154968.0,30.2678,30.3226,30.149,30.1582,154968.0
2021-02-25 10:10:00,33.02,33.36,32.93,33.34,629197.0,30.1582,30.4687,30.076,30.4504,629197.0
2021-02-25 10:20:00,33.34,33.34,33.09,33.12,318841.0,30.4504,30.4504,30.2221,30.2495,318841.0
2021-02-25 10:30:00,33.12,33.14,33.04,33.09,267910.0,30.2495,30.2678,30.1764,30.2221,267910.0
2021-02-25 10:40:00,33.09,33.17,33.06,33.09,159342.0,30.2221,30.2952,30.1947,30.2221,159342.0
2021-02-25 10:50:00,33.09,33.11,33.02,33.08,227943.0,30.2221,30.2404,30.1582,30.213,227943.0
2021-02-25 11:00:00,33.07,33.09,33.0,33.04,159237.0,30.2038,30.2221,30.1399,30.1764,159237.0
2021-02-25 11:10:00,33.04,33.09,32.88,32.91,177773.0,30.1764,30.2221,30.0303,30.0577,177773.0
2021-02-25 11:20:00,32.91,33.0,32.88,32.93,140775.0,30.0577,30.1399,30.0303,30.076,140775.0
2021-02-25 11:30:00,32.92,33.0,32.91,32.98,88671.0,30.0668,30.1399,30.0577,30.1216,88671.0
2021-02-25 11:40:00,32.97,33.06,32.92,32.92,84393.0,30.1125,30.1947,30.0668,30.0668,84393.0
2021-02-25 11:50:00,32.91,33.0,32.89,32.95,94226.0,30.0577,30.1399,30.0394,30.0942,94226.0
2021-02-25 12:00:00,32.95,33.02,32.93,32.95,129333.0,30.0942,30.1582,30.076,30.0942,129333.0
2021-02-25 12:10:00,32.95,32.95,32.87,32.91,112636.0,30.0942,30.0942,30.0212,30.0577,112636.0
2021-02-25 12:20:00,32.9,32.94,32.84,32.86,90036.0,30.0486,30.0851,29.9938,30.012,90036.0
2021-02-25 12:30:00,32.86,32.86,32.69,32.76,144273.0,30.012,30.012,29.8568,29.9207,144273.0
2021-02-25 12:40:00,32.77,32.81,32.73,32.78,67655.0,29.9298,29.9664,29.8933,29.939,67655.0
2021-02-25 12:50:00,32.78,32.78,32.62,32.64,89749.0,29.939,29.939,29.7928,29.8111,89749.0
2021-02-25 13:00:00,32.64,32.72,32.58,32.67,106996.0,29.8111,29.8842,29.7563,29.8385,106996.0
2021-02-25 13:10:00,32.68,32.72,32.63,32.69,95070.0,29.8476,29.8842,29.802,29.8568,95070.0
2021-02-25 13:20:00,32.69,32.75,32.63,32.68,112088.0,29.8568,29.9116,29.802,29.8476,112088.0
2021-02-25 13:30:00,32.68,32.69,32.58,32.6,78766.0,29.8476,29.8568,29.7563,29.7746,78766.0
2021-02-25 13:40:00,32.61,32.69,32.59,32.59,78469.0,29.7837,29.8568,29.7654,29.7654,78469.0
2021-02-25 13:50:00,32.59,32.6,32.47,32.57,115240.0,29.7654,29.7746,29.6558,29.7472,115240.0
2021-02-25 14:00:00,32.57,32.66,32.54,32.58,67016.0,29.7472,29.8294,29.7198,29.7563,67016.0
2021-02-25 14:10:00,32.58,32.67,32.57,32.67,64273.0,29.7563,29.8385,29.7472,29.8385,64273.0
2021-02-25 14:20:00,32.66,32.74,32.66,32.73,65025.0,29.8294,29.9024,29.8294,29.8933,65025.0
2021-02-25 14:30:00,32.73,32.74,32.65,32.66,56681.0,29.8933,29.9024,29.8202,29.8294,56681.0
2021-02-25 14:40:00,32.66,32.71,32.62,32.64,54713.0,29.8294,29.875,29.7928,29.8111,54713.0
2021-02-25 14:50:00,32.64,32.71,32.63,32.69,60339.0,29.8111,29.875,29.802,29.8568,60339.0
2021-02-25 15:00:00,32.68,32.73,32.59,32.59,77454.0,29.8476,29.8933,29.7654,29.7654,77454.0
2021-02-25 15:10:00,32.6,32.66,32.56,32.6,81841.0,29.7746,29.8294,29.738,29.7746,81841.0
2021-02-25 15:20:00,32.61,32.64,32.56,32.57,119644.0,29.7837,29.8111,29.738,29.7472,119644.0
2021-02-25 15:30:00,32.56,32.59,32.42,32.44,199997.0,29.738,29.7654,29.6102,29.6284,199997.0
2021-02-25 15:40:00,32.43,32.5,32.4,32.41,292301.0,29.6193,29.6832,29.5919,29.601,292301.0
2021-02-25 15:50:00,32.41,32.46,32.36,32.39,594295.0,29.601,29.6467,29.5554,29.5828,594295.0
2021-02-26 09:30:00,32.57,32.72,32.51,32.65,308822.0,29.7472,29.8842,29.6924,29.8202,308822.0
2021-02-26 09:40:00,32.66,32.66,32.45,32.52,196676.0,29.8294,29.8294,29.6376,29.7015,196676.0
2021-02-26 09:50:00,32.52,32.52,32.31,32.44,168582.0,29.7015,29.7015,29.5097,29.6284,168582.0
2021-02-26 10:00:00,32.44,32.55,32.39,32.45,148413.0,29.6284,29.7289,29.5828,29.6376,148413.0
2021-02-26 10:10:00,32.44,32.64,32.4,32.59,116715.0,29.6284,29.8111,29.5919,29.7654,116715.0
2021-02-26 10:20:00,32.61,32.65,32.44,32.45,204542.0,29.7837,29.8202,29.6284,29.6376,204542.0
2021-02-26 10:30:00,32.45,32.7,32.44,32.67,134020.0,29.6376,29.8659,29.6284,29.8385,134020.0
2021-02-26 10:40:00,32.66,32.8,32.61,32.76,126951.0,29.8294,29.9572,29.7837,29.9207,126951.0
2021-02-26 10:50:00,32.76,32.83,32.61,32.64,136099.0,29.9207,29.9846,29.7837,29.8111,136099.0
2021-02-26 11:00:00,32.63,32.72,32.63,32.68,135265.0,29.802,29.8842,29.802,29.8476,135265.0
2021-02-26 11:10:00,32.69,32.81,32.68,32.75,138429.0,29.8568,29.9664,29.8476,29.9116,138429.0
2021-02-26 11:20:00,32.75,32.77,32.65,32.72,89456.0,29.9116,29.9298,29.8202,29.8842,89456.0
2021-02-26 11:30:00,32.71,32.78,32.68,32.78,123591.0,29.875,29.939,29.8476,29.939,123591.0
2021-02-26 11:40:00,32.78,32.81,32.58,32.61,107631.0,29.939,29.9664,29.7563,29.7837,107631.0
2021-02-26 11:50:00,32.61,32.66,32.55,32.57,94421.0,29.7837,29.8294,29.7289,29.7472,94421.0
2021-02-26 12:00:00,32.57,32.6,32.51,32.6,70558.0,29.7472,29.7746,29.6924,29.7746,70558.0
2021-02-26 12:10:00,32.61,32.65,32.59,32.62,99344.0,29.7837,29.8202,29.7654,29.7928,99344.0
2021-02-26 12:20:00,32.62,32.66,32.51,32.52,90203.0,29.7928,29.8294,29.6924,29.7015,90203.0
2021-02-26 12:30:00,32.52,32.6,32.5,32.54,132741.0,29.7015,29.7746,29.6832,29.7198,132741.0
2021-02-26 12:40:00,32.54,32.6,32.52,32.55,72278.0,29.7198,29.7746,29.7015,29.7289,72278.0
2021-02-26 12:50:00,32.54,32.56,32.47,32.48,68242.0,29.7198,29.738,29.6558,29.665,68242.0
2021-02-26 13:00:00,32.48,32.49,32.36,32.41,76397.0,29.665,29.6741,29.5554,29.601,76397.0
2021-02-26 13:10:00,32.41,32.42,32.36,32.4,73857.0,29.601,29.6102,29.5554,29.5919,73857.0
2021-02-26 13:20:00,32.41,32.48,32.4,32.45,56264.0,29.601,29.665,29.5919,29.6376,56264.0
2021-02-26 13:30:00,32.45,32.45,32.35,32.36,91200.0,29.6376,29.6376,29.5462,29.5554,91200.0
2021-02-26 13:40:00,32.35,32.36,32.21,32.23,114081.0,29.5462,29.5554,29.4184,29.4366,114081.0
2021-02-26 13:50:00,32.23,32.3,32.22,32.24,62684.0,29.4366,29.5006,29.4275,29.4458,62684.0
2021-02-26 14:00:00,32.23,32.29,32.22,32.27,83255.0,29.4366,29.4914,29.4275,29.4732,83255.0
2021-02-26 14:10:00,32.27,32.29,32.18,32.21,104823.0,29.4732,29.4914,29.391,29.4184,104823.0
2021-02-26 14:20:00,32.2,32.29,32.18,32.28,51964.0,29.4092,29.4914,29.391,29.4823,51964.0
2021-02-26 14:30:00,32.28,32.33,32.23,32.23,100844.0,29.4823,29.528,29.4366,29.4366,100844.0
2021-02-26 14:40:00,32.23,32.28,32.21,32.27,79078.0,29.4366,29.4823,29.4184,29.4732,79078.0
2021-02-26 14:50:00,32.27,32.27,32.21,32.25,112753.0,29.4732,29.4732,29.4184,29.4549,112753.0
2021-02-26 15:00:00,32.25,32.39,32.24,32.32,218214.0,29.4549,29.5828,29.4458,29.5188,218214.0
2021-02-26 15:10:00,32.33,32.38,32.31,32.37,82613.0,29.528,29.5736,29.5097,29.5645,82613.0
2021-02-26 15:20:00,32.37,32.39,32.28,32.33,123200.0,29.5645,29.5828,29.4823,29.528,123200.0
2021-02-26 15:30:00,32.33,32.35,32.29,32.33,139255.0,29.528,29.5462,29.4914,29.528,139255.0
2021-02-26 15:40:00,32.32,32.44,32.3,32.42,196953.0,29.5188,29.6284,29.5006,29.6102,196953.0
2021-02-26 15:50:00,32.42,32.43,32.2,32.2,793828.0,29.6102,29.6193,29.4092,29.4092,793828.0
2021-03-01 09:30:00,32.07,32.44,32.0,32.4,620897.0,29.2905,29.6284,29.2266,29.5919,620897.0
2021-03-01 09:40:00,32.4,32.66,32.39,32.64,295532.0,29.5919,29.8294,29.5828,29.8111,295532.0
2021-03-01 09:50:00,32.65,32.73,32.62,32.69,262960.0,29.8202,29.8933,29.7928,29.8568,262960.0
2021-03-01 10:00:00,32.7,32.87,32.68,32.84,349251.0,29.8659,30.0212,29.8476,29.9938,349251.0
2021-03-01 10:10:00,32.83,32.96,32.76,32.88,212217.0,29.9846,30.1034,29.9207,30.0303,212217.0
2021-03-01 10:20:00,32.88,32.97,32.79,32.96,326290.0,30.0303,30.1125,29.9481,30.1034,326290.0
2021-03-01 10:30:00,32.96,32.99,32.88,32.95,316361.0,30.1034,30.1308,30.0303,30.0942,316361.0
2021-03-01 10:40:00,32.95,33.02,32.92,32.92,164401.0,30.0942,30.1582,30.0668,30.0668,164401.0
2021-03-01 10:50:00,32.91,33.05,32.88,32.98,222633.0,30.0577,30.1856,30.0303,30.1216,222633.0
2021-03-01 11:00:00,32.98,33.07,32.95,33.03,236315.0,30.1216,30.2038,30.0942,30.1673,236315.0
2021-03-01 11:10:00,33.03,33.12,32.97,33.05,202996.0,30.1673,30.2495,30.1125,30.1856,202996.0
2021-03-01 11:20:00,33.05,33.06,32.96,33.04,143351.0,30.1856,30.1947,30.1034,30.1764,143351.0
2021-03-01 11:30:00,33.04,33.09,32.98,33.06,146674.0,30.1764,30.2221,30.1216,30.1947,146674.0
2021-03-01 11:40:00,33.07,33.13,33.03,33.05,186497.0,30.2038,30.2586,30.1673,30.1856,186497.0
2021-03-01 11:50:00,33.04,33.05,32.92,32.93,369515.0,30.1764,30.1856,30.0668,30.076,369515.0
2021-03-01 12:00:00,32.93,33.04,32.91,33.02,352507.0,30.076,30.1764,30.0577,30.1582,352507.0
2021-03-01 12:10:00,33.02,33.04,32.97,33.01,130761.0,30.1582,30.1764,30.1125,30.149,130761.0
2021-03-01 12:20:00,33.0,33.0,32.9,32.97,169213.0,30.1399,30.1399,30.0486,30.1125,169213.0
2021-03-01 12:30:00,32.96,33.03,32.96,32.98,104144.0,30.1034,30.1673,30.1034,30.1216,104144.0
2021-03-01 12:40:00,32.97,32.99,32.92,32.98,89288.0,30.1125,30.1308,30.0668,30.1216,89288.0
2021-03-01 12:50:00,32.98,33.03,32.95,32.98,77694.0,30.1216,30.1673,30.0942,30.1216,77694.0
2021-03-01 13:00:00,32.98,32.99,32.84,32.88,137518.0,30.1216,30.1308,29.9938,30.0303,137518.0
2021-03-01 13:10:00,32.89,33.0,32.88,32.98,224207.0,30.0394,30.1399,30.0303,30.1216,224207.0
2021-03-01 13:20:00,32.98,33.0,32.95,33.0,132531.0,30.1216,30.1399,30.0942,30.1399,132531.0
2021-03-01 13:30:00,33.0,33.05,33.0,33.02,91780.0,30.1399,30.1856,30.1399,30.1582,91780.0
2021-03-01 13:40:00,33.02,33.1,33.01,33.09,92005.0,30.1582,30.2312,30.149,30.2221,92005.0
2021-03-01 13:50:00,33.09,33.09,32.98,32.98,105194.0,30.2221,30.2221,30.1216,30.1216,105194.0
2021-03-01 14:00:00,32.98,33.02,32.98,33.0,95624.0,30.1216,30.1582,30.1216,30.1399,95624.0
2021-03-01 14:10:00,32.99,33.01,32.96,32.98,75267.0,30.1308,30.149,30.1034,30.1216,75267.0
2021-03-01 14:20:00,32.98,33.09,32.98,33.09,103087.0,30.1216,30.2221,30.1216,30.2221,103087.0
2021-03-01 14:30:00,33.08,33.09,33.03,33.04,80875.0,30.213,30.2221,30.1673,30.1764,80875.0
2021-03-01 14:40:00,33.04,33.06,32.98,32.99,109733.0,30.1764,30.1947,30.1216,30.1308,109733.0
2021-03-01 14:50:00,33.0,33.03,32.98,33.0,112036.0,30.1399,30.1673,30.1216,30.1399,112036.0
2021-03-01 15:00:00,33.0,33.02,32.98,32.98,110579.0,30.1399,30.1582,30.1216,30.1216,110579.0
2021-03-01 15:10:00,32.98,33.02,32.98,33.0,121404.0,30.1216,30.1582,30.1216,30.1399,121404.0
2021-03-01 15:20:00,33.01,33.02,32.99,33.01,108505.0,30.149,30.1582,30.1308,30.149,108505.0
2021-03-01 15:30:00,33.01,33.02,32.94,32.95,177555.0,30.149,30.1582,30.0851,30.0942,177555.0
2021-03-01 15:40:00,32.95,32.97,32.84,32.87,264843.0,30.0942,30.1125,29.9938,30.0212,264843.0
2021-03-01 15:50:00,32.86,32.95,32.81,32.88,921889.0,30.012,30.0942,29.9664,30.0303,921889.0
2021-03-02 09:30:00,32.69,33.26,32.68,32.93,464550.0,29.8568,30.3774,29.8476,30.076,464550.0
2021-03-02 09:40:00,32.92,32.98,32.81,32.84,467343.0,30.0668,30.1216,29.9664,29.9938,467343.0
2021-03-02 09:50:00,32.84,32.92,32.66,32.8,801674.0,29.9938,30.0668,29.8294,29.9572,801674.0
2021-03-02 10:00:00,32.8,32.83,32.5,32.54,437775.0,29.9572,29.9846,29.6832,29.7198,437775.0
2021-03-02 10:10:00,32.55,32.59,32.41,32.45,354343.0,29.7289,29.7654,29.601,29.6376,354343.0
2021-03-02 10:20:00,32.45,32.54,32.44,32.5,249262.0,29.6376,29.7198,29.6284,29.6832,249262.0
2021-03-02 10:30:00,32.5,32.55,32.42,32.45,246451.0,29.6832,29.7289,29.6102,29.6376,246451.0
2021-03-02 10:40:00,32.45,32.55,32.38,32.54,144437.0,29.6376,29.7289,29.5736,29.7198,144437.0
2021-03-02 10:50:00,32.54,32.54,32.45,32.52,86009.0,29.7198,29.7198,29.6376,29.7015,86009.0
2021-03-02 11:00:00,32.52,32.54,32.46,32.5,142011.0,29.7015,29.7198,29.6467,29.6832,142011.0
2021-03-02 11:10:00,32.49,32.5,32.3,32.38,181140.0,29.6741,29.6832,29.5006,29.5736,181140.0
2021-03-02 11:20:00,32.39,32.46,32.35,32.45,116654.0,29.5828,29.6467,29.5462,29.6376,116654.0
2021-03-02 11:30:00,32.45,32.6,32.45,32.55,355240.0,29.6376,29.7746,29.6376,29.7289,355240.0
2021-03-02 11:40:00,32.55,32.56,32.44,32.5,250442.0,29.7289,29.738,29.6284,29.6832,250442.0
2021-03-02 11:50:00,32.49,32.57,32.46,32.57,167385.0,29.6741,29.7472,29.6467,29.7472,167385.0
2021-03-02 12:00:00,32.57,32.7,32.56,32.69,212428.0,29.7472,29.8659,29.738,29.8568,212428.0
2021-03-02 12:10:00,32.7,32.76,32.62,32.72,633552.0,29.8659,29.9207,29.7928,29.8842,633552.0
2021-03-02 12:20:00,32.71,32.81,32.71,32.73,199862.0,29.875,29.9664,29.875,29.8933,199862.0
2021-03-02 12:30:00,32.73,32.78,32.72,32.77,177112.0,29.8933,29.939,29.8842,29.9298,177112.0
2021-03-02 12:40:00,32.78,32.8,32.75,32.78,136554.0,29.939,29.9572,29.9116,29.939,136554.0
2021-03-02 12:50:00,32.77,32.78,32.68,32.72,232451.0,29.9298,29.939,29.8476,29.8842,232451.0
2021-03-02 13:00:00,32.72,32.72,32.6,32.69,117347.0,29.8842,29.8842,29.7746,29.8568,117347.0
2021-03-02 13:10:00,32.69,32.82,32.67,32.69,301444.0,29.8568,29.9755,29.8385,29.8568,301444.0
2021-03-02 13:20:00,32.69,32.77,32.68,32.73,193917.0,29.8568,29.9298,29.8476,29.8933,193917.0
2021-03-02 13:30:00,32.73,32.74,32.68,32.72,76490.0,29.8933,29.9024,29.8476,29.8842,76490.0
2021-03-02 13:40:00,32.72,32.77,32.69,32.76,91794.0,29.8842,29.9298,29.8568,29.9207,91794.0
2021-03-02 13:50:00,32.75,32.76,32.66,32.69,106223.0,29.9116,29.9207,29.8294,29.8568,106223.0
2021-03-02 14:00:00,32.69,32.7,32.65,32.67,105024.0,29.8568,29.8659,29.8202,29.8385,105024.0
2021-03-02 14:10:00,32.67,32.72,32.67,32.7,105394.0,29.8385,29.8842,29.8385,29.8659,105394.0
2021-03-02 14:20:00,32.71,32.76,32.71,32.72,117363.0,29.875,29.9207,29.875,29.8842,117363.0
2021-03-02 14:30:00,32.72,32.75,32.7,32.75,101691.0,29.8842,29.9116,29.8659,29.9116,101691.0
2021-03-02 14:40:00,32.75,32.81,32.73,32.8,234269.0,29.9116,29.9664,29.8933,29.9572,234269.0
2021-03-02 14:50:00,32.8,32.81,32.76,32.8,199463.0,29.9572,29.9664,29.9207,29.9572,199463.0
2021-03-02 15:00:00,32.8,32.83,32.79,32.8,103532.0,29.9572,29.9846,29.9481,29.9572,103532.0
2021-03-02 15:10:00,32.81,32.82,32.67,32.71,271663.0,29.9664,29.9755,29.8385,29.875,271663.0
2021-03-02 15:20:00,32.7,32.72,32.6,32.61,157520.0,29.8659,29.8842,29.7746,29.7837,157520.0
2021-03-02 15:30:00,32.61,32.66,32.57,32.58,193208.0,29.7837,29.8294,29.7472,29.7563,193208.0
2021-03-02 15:40:00,32.58,32.63,32.52,32.57,293941.0,29.7563,29.802,29.7015,29.7472,293941.0
2021-03-02 15:50:00,32.57,32.58,32.52,32.56,646285.0,29.7472,29.7563,29.7015,29.738,646285.0
2021-03-03 09:30:00,32.51,32.6,32.33,32.41,250338.0,29.6924,29.7746,29.528,29.601,250338.0
2021-03-03 09:40:00,32.41,32.42,32.27,32.41,252449.0,29.601,29.6102,29.4732,29.601,252449.0
2021-03-03 09:50:00,32.41,32.5,32.26,32.31,233647.0,29.601,29.6832,29.464,29.5097,233647.0
2021-03-03 10:00:00,32.31,32.36,32.25,32.27,180077.0,29.5097,29.5554,29.4549,29.4732,180077.0
2021-03-03 10:10:00,32.27,32.36,32.18,32.36,250317.0,29.4732,29.5554,29.391,29.5554,250317.0
2021-03-03 10:20:00,32.36,32.57,32.33,32.57,305347.0,29.5554,29.7472,29.528,29.7472,305347.0
2021-03-03 10:30:00,32.56,32.79,32.53,32.78,249027.0,29.738,29.9481,29.7106,29.939,249027.0
2021-03-03 10:40:00,32.78,32.8,32.61,32.62,201129.0,29.939,29.9572,29.7837,29.7928,201129.0
2021-03-03 10:50:00,32.62,32.77,32.61,32.75,235600.0,29.7928,29.9298,29.7837,29.9116,235600.0
2021-03-03 11:00:00,32.75,32.81,32.59,32.59,199849.0,29.9116,29.9664,29.7654,29.7654,199849.0
2021-03-03 11:10:00,32.59,32.78,32.59,32.76,173181.0,29.7654,29.939,29.7654,29.9207,173181.0
2021-03-03 11:20:00,32.76,32.92,32.75,32.91,178947.0,29.9207,30.0668,29.9116,30.0577,178947.0
2021-03-03 11:30:00,32.91,33.0,32.84,32.95,170982.0,30.0577,30.1399,29.9938,30.0942,170982.0
2021-03-03 11:40:00,32.95,33.07,32.93,33.02,168797.0,30.0942,30.2038,30.076,30.1582,168797.0
2021-03-03 11:50:00,33.03,33.11,32.99,33.04,269130.0,30.1673,30.2404,30.1308,30.1764,269130.0
2021-03-03 12:00:00,33.04,33.04,32.93,32.96,87801.0,30.1764,30.1764,30.076,30.1034,87801.0
2021-03-03 12:10:00,32.95,33.0,32.88,32.93,288732.0,30.0942,30.1399,30.0303,30.076,288732.0
2021-03-03 12:20:00,32.93,33.02,32.9,32.97,121222.0,30.076,30.1582,30.0486,30.1125,121222.0
2021-03-03 12:30:00,32.97,32.99,32.91,32.95,109264.0,30.1125,30.1308,30.0577,30.0942,109264.0
2021-03-03 12:40:00,32.95,32.98,32.87,32.94,158490.0,30.0942,30.1216,30.0212,30.0851,158490.0
2021-03-03 12:50:00,32.94,32.97,32.9,32.9,77613.0,30.0851,30.1125,30.0486,30.0486,77613.0
2021-03-03 13:00:00,32.9,32.93,32.83,32.85,97410.0,30.0486,30.076,29.9846,30.0029,97410.0
2021-03-03 13:10:00,32.84,32.97,32.83,32.96,109231.0,29.9938,30.1125,29.9846,30.1034,109231.0
2021-03-03 13:20:00,32.96,33.05,32.94,33.01,141480.0,30.1034,30.1856,30.0851,30.149,141480.0
2021-03-03 13:30:00,33.01,33.07,32.97,33.05,98900.0,30.149,30.2038,30.1125,30.1856,98900.0
2021-03-03 13:40:00,33.05,33.12,33.03,33.03,130030.0,30.1856,30.2495,30.1673,30.1673,130030.0
2021-03-03 13:50:00,33.03,33.08,33.02,33.06,84879.0,30.1673,30.213,30.1582,30.1947,84879.0
2021-03-03 14:00:00,33.07,33.11,33.0,33.05,104580.0,30.2038,30.2404,30.1399,30.1856,104580.0
2021-03-03 14:10:00,33.06,33.18,33.06,33.15,145238.0,30.1947,30.3043,30.1947,30.2769,145238.0
2021-03-03 14:20:00,33.16,33.23,33.14,33.2,107727.0,30.286,30.35,30.2678,30.3226,107727.0
2021-03-03 14:30:00,33.21,33.23,33.12,33.23,105698.0,30.3317,30.35,30.2495,30.35,105698.0
2021-03-03 14:40:00,33.23,33.27,33.2,33.21,168394.0,30.35,30.3865,30.3226,30.3317,168394.0
2021-03-03 14:50:00,33.22,33.26,33.06,33.09,163882.0,30.3408,30.3774,30.1947,30.2221,163882.0
2021-03-03 15:00:00,33.09,33.16,33.02,33.07,142285.0,30.2221,30.286,30.1582,30.2038,142285.0
2021-03-03 15:10:00,33.07,33.16,33.05,33.15,178913.0,30.2038,30.286,30.1856,30.2769,178913.0
2021-03-03 15:20:00,33.15,33.23,33.14,33.21,218395.0,30.2769,30.35,30.2678,30.3317,218395.0
2021-03-03 15:30:00,33.21,33.24,33.19,33.2,397894.0,30.3317,30.3591,30.3134,30.3226,397894.0
2021-03-03 15:40:00,33.2,33.33,33.2,33.31,548578.0,30.3226,30.4413,30.3226,30.423,548578.0
2021-03-03 15:50:00,33.32,33.33,33.19,33.26,1310638.0,30.4322,30.4413,30.3134,30.3774,1310638.0
2021-03-04 09:30:00,34.0,34.03,33.14,33.68,1155811.0,31.0532,31.0806,30.2678,30.761,1155811.0
2021-03-04 09:40:00,33.68,33.96,33.42,33.69,588893.0,30.761,31.0167,30.5235,30.7701,588893.0
2021-03-04 09:50:00,33.7,33.95,33.6,33.92,622226.0,30.7792,31.0076,30.6879,30.9802,622226.0
2021-03-04 10:00:00,33.92,34.03,33.67,33.71,568792.0,30.9802,31.0806,30.7518,30.7884,568792.0
2021-03-04 10:10:00,33.7,34.13,33.67,34.02,308601.0,30.7792,31.172,30.7518,31.0715,308601.0
2021-03-04 10:20:00,34.02,34.43,33.87,34.41,672126.0,31.0715,31.446,30.9345,31.4277,672126.0
2021-03-04 10:30:00,34.39,34.39,34.06,34.15,268328.0,31.4094,31.4094,31.108,31.1902,268328.0
2021-03-04 10:40:00,34.14,34.14,33.77,33.85,309618.0,31.1811,31.1811,30.8432,30.9162,309618.0
2021-03-04 10:50:00,33.85,33.99,33.81,33.88,258279.0,30.9162,31.0441,30.8797,30.9436,258279.0
2021-03-04 11:00:00,33.89,33.97,33.81,33.93,331504.0,30.9528,31.0258,30.8797,30.9893,331504.0
2021-03-04 11:10:00,33.93,34.04,33.87,33.98,218047.0,30.9893,31.0898,30.9345,31.035,218047.0
2021-03-04 11:20:00,33.99,34.16,33.93,34.01,216789.0,31.0441,31.1994,30.9893,31.0624,216789.0
2021-03-04 11:30:00,34.01,34.2,33.91,34.2,231973.0,31.0624,31.2359,30.971,31.2359,231973.0
2021-03-04 11:40:00,34.18,34.57,34.14,34.53,322064.0,31.2176,31.5738,31.1811,31.5373,322064.0
2021-03-04 11:50:00,34.53,34.57,34.39,34.56,360385.0,31.5373,31.5738,31.4094,31.5647,360385.0
2021-03-04 12:00:00,34.57,34.64,34.4,34.55,307051.0,31.5738,31.6378,31.4186,31.5556,307051.0
2021-03-04 12:10:00,34.55,34.57,34.28,34.35,209288.0,31.5556,31.5738,31.309,31.3729,209288.0
2021-03-04 12:20:00,34.35,34.39,34.05,34.13,203204.0,31.3729,31.4094,31.0989,31.172,203204.0
2021-03-04 12:30:00,34.13,34.19,34.07,34.13,150078.0,31.172,31.2268,31.1172,31.172,150078.0
2021-03-04 12:40:00,34.13,34.22,33.93,33.93,146252.0,31.172,31.2542,30.9893,30.9893,146252.0
2021-03-04 12:50:00,33.93,34.06,33.76,33.84,392765.0,30.9893,31.108,30.834,30.9071,392765.0
2021-03-04 13:00:00,33.82,34.1,33.81,33.97,170436.0,30.8888,31.1446,30.8797,31.0258,170436.0
2021-03-04 13:10:00,33.96,34.02,33.83,34.0,273968.0,31.0167,31.0715,30.898,31.0532,273968.0
2021-03-04 13:20:00,33.99,34.03,33.84,34.01,242913.0,31.0441,31.0806,30.9071,31.0624,242913.0
2021-03-04 13:30:00,34.01,34.01,33.77,33.88,147311.0,31.0624,31.0624,30.8432,30.9436,147311.0
2021-03-04 13:40:00,33.88,33.88,33.63,33.72,193612.0,30.9436,30.9436,30.7153,30.7975,193612.0
2021-03-04 13:50:00,33.71,33.91,33.61,33.84,345851.0,30.7884,30.971,30.697,30.9071,345851.0
2021-03-04 14:00:00,33.84,34.21,33.83,34.2,153159.0,30.9071,31.245,30.898,31.2359,153159.0
2021-03-04 14:10:00,34.19,34.28,34.13,34.17,171307.0,31.2268,31.309,31.172,31.2085,171307.0
2021-03-04 14:20:00,34.18,34.27,34.08,34.17,252580.0,31.2176,31.2998,31.1263,31.2085,252580.0
2021-03-04 14:30:00,34.16,34.21,34.09,34.15,193321.0,31.1994,31.245,31.1354,31.1902,193321.0
2021-03-04 14:40:00,34.15,34.27,34.1,34.22,251638.0,31.1902,31.2998,31.1446,31.2542,251638.0
2021-03-04 14:50:00,34.23,34.26,34.18,34.21,116964.0,31.2633,31.2907,31.2176,31.245,116964.0
2021-03-04 15:00:00,34.2,34.25,34.13,34.17,248898.0,31.2359,31.2816,31.172,31.2085,248898.0
2021-03-04 15:10:00,34.16,34.21,33.9,33.96,507103.0,31.1994,31.245,30.9619,31.0167,507103.0
2021-03-04 15:20:00,33.96,34.1,33.95,34.07,440313.0,31.0167,31.1446,31.0076,31.1172,440313.0
2021-03-04 15:30:00,34.07,34.18,33.98,34.0,285247.0,31.1172,31.2176,31.035,31.0532,285247.0
2021-03-04 15:40:00,34.0,34.1,33.98,34.04,474885.0,31.0532,31.1446,31.035,31.0898,474885.0
2021-03-04 15:50:00,34.05,34.13,34.0,34.13,998520.0,31.0989,31.172,31.0532,31.172,998520.0
2021-03-05 09:30:00,34.47,34.81,34.2,34.62,645865.0,31.4825,31.793,31.2359,31.6195,645865.0
2021-03-05 09:40:00,34.63,34.89,34.22,34.24,623943.0,31.6286,31.8661,31.2542,31.2724,623943.0
2021-03-05 09:50:00,34.25,34.82,34.22,34.78,421583.0,31.2816,31.8022,31.2542,31.7656,421583.0
2021-03-05 10:00:00,34.81,35.17,34.69,34.7,598531.0,31.793,32.1218,31.6834,31.6926,598531.0
2021-03-05 10:10:00,34.69,35.0,34.56,34.94,272477.0,31.6834,31.9666,31.5647,31.9118,272477.0
2021-03-05 10:20:00,34.95,35.04,34.84,34.93,298045.0,31.9209,32.0031,31.8204,31.9026,298045.0
2021-03-05 10:30:00,34.91,35.1,34.87,35.04,296220.0,31.8844,32.0579,31.8478,32.0031,296220.0
2021-03-05 10:40:00,35.05,35.14,34.94,35.02,281008.0,32.0122,32.0944,31.9118,31.9848,281008.0
2021-03-05 10:50:00,35.02,35.14,35.0,35.12,364386.0,31.9848,32.0944,31.9666,32.0762,364386.0
2021-03-05 11:00:00,35.11,35.15,34.99,35.05,190181.0,32.067,32.1036,31.9574,32.0122,190181.0
2021-03-05 11:10:00,35.07,35.2,35.07,35.17,202297.0,32.0305,32.1492,32.0305,32.1218,202297.0
2021-03-05 11:20:00,35.17,35.18,34.97,35.07,284253.0,32.1218,32.131,31.9392,32.0305,284253.0
2021-03-05 11:30:00,35.07,35.14,34.99,35.01,191501.0,32.0305,32.0944,31.9574,31.9757,191501.0
2021-03-05 11:40:00,35.01,35.16,34.96,35.11,325975.0,31.9757,32.1127,31.93,32.067,325975.0
2021-03-05 11:50:00,35.11,35.2,35.09,35.09,340094.0,32.067,32.1492,32.0488,32.0488,340094.0
2021-03-05 12:00:00,35.1,35.19,35.08,35.19,265858.0,32.0579,32.1401,32.0396,32.1401,265858.0
2021-03-05 12:10:00,35.19,35.33,35.14,35.16,224966.0,32.1401,32.268,32.0944,32.1127,224966.0
2021-03-05 12:20:00,35.15,35.22,35.1,35.16,149223.0,32.1036,32.1675,32.0579,32.1127,149223.0
2021-03-05 12:30:00,35.18,35.19,34.81,34.87,583276.0,32.131,32.1401,31.793,31.8478,583276.0
2021-03-05 12:40:00,34.87,34.88,34.58,34.58,260914.0,31.8478,31.857,31.583,31.583,260914.0
2021-03-05 12:50:00,34.58,34.62,34.38,34.45,289159.0,31.583,31.6195,31.4003,31.4642,289159.0
2021-03-05 13:00:00,34.44,34.68,34.4,34.67,283378.0,31.4551,31.6743,31.4186,31.6652,283378.0
2021-03-05 13:10:00,34.66,34.67,34.54,34.58,162699.0,31.656,31.6652,31.5464,31.583,162699.0
2021-03-05 13:20:00,34.57,34.68,34.52,34.58,219440.0,31.5738,31.6743,31.5282,31.583,219440.0
2021-03-05 13:30:00,34.59,34.61,34.38,34.41,230478.0,31.5921,31.6104,31.4003,31.4277,230478.0
2021-03-05 13:40:00,34.41,34.41,34.21,34.21,318066.0,31.4277,31.4277,31.245,31.245,318066.0
2021-03-05 13:50:00,34.22,34.47,34.21,34.28,459113.0,31.2542,31.4825,31.245,31.309,459113.0
2021-03-05 14:00:00,34.29,34.32,34.15,34.17,335709.0,31.3181,31.3455,31.1902,31.2085,335709.0
2021-03-05 14:10:00,34.18,34.27,34.12,34.19,278513.0,31.2176,31.2998,31.1628,31.2268,278513.0
2021-03-05 14:20:00,34.2,34.38,34.13,34.36,322370.0,31.2359,31.4003,31.172,31.382,322370.0
2021-03-05 14:30:00,34.37,34.47,34.35,34.44,161101.0,31.3912,31.4825,31.3729,31.4551,161101.0
2021-03-05 14:40:00,34.44,34.59,34.44,34.57,178489.0,31.4551,31.5921,31.4551,31.5738,178489.0
2021-03-05 14:50:00,34.58,34.58,34.39,34.4,400668.0,31.583,31.583,31.4094,31.4186,400668.0
2021-03-05 15:00:00,34.4,34.5,34.39,34.43,295600.0,31.4186,31.5099,31.4094,31.446,295600.0
2021-03-05 15:10:00,34.44,34.62,34.43,34.55,238990.0,31.4551,31.6195,31.446,31.5556,238990.0
2021-03-05 15:20:00,34.55,34.6,34.42,34.45,432291.0,31.5556,31.6012,31.4368,31.4642,432291.0
2021-03-05 15:30:00,34.46,34.49,34.27,34.48,501742.0,31.4734,31.5008,31.2998,31.4916,501742.0
2021-03-05 15:40:00,34.48,34.51,34.37,34.48,465281.0,31.4916,31.519,31.3912,31.4916,465281.0
2021-03-05 15:50:00,34.48,34.54,34.36,34.44,1135113.0,31.4916,31.5464,31.382,31.4551,1135113.0
2021-03-08 09:30:00,34.64,35.05,34.51,34.99,400591.0,31.6378,32.0122,31.519,31.9574,400591.0
2021-03-08 09:40:00,35.0,35.1,34.73,35.02,281413.0,31.9666,32.0579,31.72,31.9848,281413.0
2021-03-08 09:50:00,35.01,35.13,34.91,34.94,289235.0,31.9757,32.0853,31.8844,31.9118,289235.0
2021-03-08 10:00:00,34.94,35.11,34.91,35.08,206267.0,31.9118,32.067,31.8844,32.0396,206267.0
2021-03-08 10:10:00,35.08,35.12,34.95,35.01,230219.0,32.0396,32.0762,31.9209,31.9757,230219.0
2021-03-08 10:20:00,35.0,35.02,34.88,34.98,208918.0,31.9666,31.9848,31.857,31.9483,208918.0
2021-03-08 10:30:00,34.98,35.09,34.9,35.06,267234.0,31.9483,32.0488,31.8752,32.0214,267234.0
2021-03-08 10:40:00,35.07,35.2,35.04,35.19,230074.0,32.0305,32.1492,32.0031,32.1401,230074.0
2021-03-08 10:50:00,35.2,35.25,35.14,35.16,226381.0,32.1492,32.1949,32.0944,32.1127,226381.0
2021-03-08 11:00:00,35.17,35.21,35.03,35.13,224094.0,32.1218,32.1584,31.994,32.0853,224094.0
2021-03-08 11:10:00,35.13,35.21,35.06,35.08,187827.0,32.0853,32.1584,32.0214,32.0396,187827.0
2021-03-08 11:20:00,35.08,35.08,35.02,35.04,158022.0,32.0396,32.0396,31.9848,32.0031,158022.0
2021-03-08 11:30:00,35.04,35.15,35.02,35.09,344232.0,32.0031,32.1036,31.9848,32.0488,344232.0
2021-03-08 11:40:00,35.09,35.16,35.05,35.12,326150.0,32.0488,32.1127,32.0122,32.0762,326150.0
2021-03-08 11:50:00,35.11,35.12,34.95,34.98,147008.0,32.067,32.0762,31.9209,31.9483,147008.0
2021-03-08 12:00:00,34.98,35.01,34.94,35.01,303230.0,31.9483,31.9757,31.9118,31.9757,303230.0
2021-03-08 12:10:00,35.01,35.03,34.89,34.9,141634.0,31.9757,31.994,31.8661,31.8752,141634.0
2021-03-08 12:20:00,34.9,34.9,34.72,34.78,194813.0,31.8752,31.8752,31.7108,31.7656,194813.0
2021-03-08 12:30:00,34.8,34.9,34.76,34.87,126116.0,31.7839,31.8752,31.7474,31.8478,126116.0
2021-03-08 12:40:00,34.87,34.95,34.85,34.88,209844.0,31.8478,31.9209,31.8296,31.857,209844.0
2021-03-08 12:50:00,34.88,34.89,34.8,34.82,266154.0,31.857,31.8661,31.7839,31.8022,266154.0
2021-03-08 13:00:00,34.83,34.85,34.71,34.74,272031.0,31.8113,31.8296,31.7017,31.7291,272031.0
2021-03-08 13:10:00,34.75,34.99,34.71,34.98,254741.0,31.7382,31.9574,31.7017,31.9483,254741.0
2021-03-08 13:20:00,34.98,35.1,34.97,35.05,97367.0,31.9483,32.0579,31.9392,32.0122,97367.0
2021-03-08 13:30:00,35.05,35.12,35.04,35.05,128158.0,32.0122,32.0762,32.0031,32.0122,128158.0
2021-03-08 13:40:00,35.05,35.1,35.02,35.09,247686.0,32.0122,32.0579,31.9848,32.0488,247686.0
2021-03-08 13:50:00,35.08,35.09,34.97,35.02,153636.0,32.0396,32.0488,31.9392,31.9848,153636.0
2021-03-08 14:00:00,35.02,35.07,34.95,34.99,160750.0,31.9848,32.0305,31.9209,31.9574,160750.0
2021-03-08 14:10:00,34.99,35.13,34.99,35.09,146160.0,31.9574,32.0853,31.9574,32.0488,146160.0
2021-03-08 14:20:00,35.08,35.19,35.06,35.18,104085.0,32.0396,32.1401,32.0214,32.131,104085.0
2021-03-08 14:30:00,35.19,35.2,35.07,35.11,129953.0,32.1401,32.1492,32.0305,32.067,129953.0
2021-03-08 14:40:00,35.11,35.11,35.01,35.02,119895.0,32.067,32.067,31.9757,31.9848,119895.0
2021-03-08 14:50:00,35.02,35.06,34.99,35.0,125375.0,31.9848,32.0214,31.9574,31.9666,125375.0
2021-03-08 15:00:00,34.99,35.03,34.94,35.01,167265.0,31.9574,31.994,31.9118,31.9757,167265.0
2021-03-08 15:10:00,35.01,35.02,34.92,34.94,181010.0,31.9757,31.9848,31.8935,31.9118,181010.0
2021-03-08 15:20:00,34.95,35.01,34.93,34.97,166455.0,31.9209,31.9757,31.9026,31.9392,166455.0
2021-03-08 15:30:00,34.98,35.01,34.94,34.98,194386.0,31.9483,31.9757,31.9118,31.9483,194386.0
2021-03-08 15:40:00,34.98,35.03,34.93,34.94,341981.0,31.9483,31.994,31.9026,31.9118,341981.0
2021-03-08 15:50:00,34.94,34.95,34.72,34.74,801067.0,31.9118,31.9209,31.7108,31.7291,801067.0
2021-03-09 09:30:00,34.75,34.99,34.56,34.86,419162.0,31.7382,31.9574,31.5647,31.8387,419162.0
2021-03-09 09:40:00,34.87,35.03,34.74,34.76,160170.0,31.8478,31.994,31.7291,31.7474,160170.0
2021-03-09 09:50:00,34.75,35.17,34.72,35.17,318343.0,31.7382,32.1218,31.7108,32.1218,318343.0
2021-03-09 10:00:00,35.16,35.17,34.87,34.9,241932.0,32.1127,32.1218,31.8478,31.8752,241932.0
2021-03-09 10:10:00,34.9,34.96,34.82,34.94,179409.0,31.8752,31.93,31.8022,31.9118,179409.0
2021-03-09 10:20:00,34.95,34.98,34.81,34.85,176241.0,31.9209,31.9483,31.793,31.8296,176241.0
2021-03-09 10:30:00,34.85,34.93,34.72,34.78,225960.0,31.8296,31.9026,31.7108,31.7656,225960.0
2021-03-09 10:40:00,34.79,34.85,34.64,34.66,169640.0,31.7748,31.8296,31.6378,31.656,169640.0
2021-03-09 10:50:00,34.66,34.7,34.57,34.61,236316.0,31.656,31.6926,31.5738,31.6104,236316.0
2021-03-09 11:00:00,34.61,34.8,34.6,34.78,270886.0,31.6104,31.7839,31.6012,31.7656,270886.0
2021-03-09 11:10:00,34.77,34.83,34.73,34.77,171707.0,31.7565,31.8113,31.72,31.7565,171707.0
2021-03-09 11:20:00,34.78,34.9,34.76,34.88,117139.0,31.7656,31.8752,31.7474,31.857,117139.0
2021-03-09 11:30:00,34.87,34.94,34.85,34.93,207091.0,31.8478,31.9118,31.8296,31.9026,207091.0
2021-03-09 11:40:00,34.94,34.95,34.8,34.82,141131.0,31.9118,31.9209,31.7839,31.8022,141131.0
2021-03-09 11:50:00,34.82,34.91,34.74,34.89,117002.0,31.8022,31.8844,31.7291,31.8661,117002.0
2021-03-09 12:00:00,34.89,34.89,34.84,34.87,61748.0,31.8661,31.8661,31.8204,31.8478,61748.0
2021-03-09 12:10:00,34.87,34.88,34.74,34.77,119509.0,31.8478,31.857,31.7291,31.7565,119509.0
2021-03-09 12:20:00,34.77,34.78,34.71,34.75,96682.0,31.7565,31.7656,31.7017,31.7382,96682.0
2021-03-09 12:30:00,34.76,34.81,34.74,34.76,90339.0,31.7474,31.793,31.7291,31.7474,90339.0
2021-03-09 12:40:00,34.76,34.77,34.7,34.75,100331.0,31.7474,31.7565,31.6926,31.7382,100331.0
2021-03-09 12:50:00,34.76,34.8,34.74,34.76,132224.0,31.7474,31.7839,31.7291,31.7474,132224.0
2021-03-09 13:00:00,34.75,34.84,34.72,34.82,105950.0,31.7382,31.8204,31.7108,31.8022,105950.0
2021-03-09 13:10:00,34.81,34.85,34.79,34.81,69744.0,31.793,31.8296,31.7748,31.793,69744.0
2021-03-09 13:20:00,34.82,34.9,34.78,34.88,114389.0,31.8022,31.8752,31.7656,31.857,114389.0
2021-03-09 13:30:00,34.87,34.87,34.78,34.79,85130.0,31.8478,31.8478,31.7656,31.7748,85130.0
2021-03-09 13:40:00,34.79,34.79,34.63,34.68,162938.0,31.7748,31.7748,31.6286,31.6743,162938.0
2021-03-09 13:50:00,34.68,34.69,34.55,34.62,182811.0,31.6743,31.6834,31.5556,31.6195,182811.0
2021-03-09 14:00:00,34.61,34.62,34.56,34.57,147773.0,31.6104,31.6195,31.5647,31.5738,147773.0
2021-03-09 14:10:00,34.57,34.74,34.54,34.7,212102.0,31.5738,31.7291,31.5464,31.6926,212102.0
2021-03-09 14:20:00,34.69,34.74,34.65,34.7,263431.0,31.6834,31.7291,31.6469,31.6926,263431.0
2021-03-09 14:30:00,34.7,34.74,34.68,34.7,154617.0,31.6926,31.7291,31.6743,31.6926,154617.0
2021-03-09 14:40:00,34.69,34.7,34.6,34.63,124576.0,31.6834,31.6926,31.6012,31.6286,124576.0
2021-03-09 14:50:00,34.62,34.65,34.58,34.59,135068.0,31.6195,31.6469,31.583,31.5921,135068.0
2021-03-09 15:00:00,34.59,34.59,34.55,34.55,89315.0,31.5921,31.5921,31.5556,31.5556,89315.0
2021-03-09 15:10:00,34.55,34.58,34.46,34.51,209446.0,31.5556,31.583,31.4734,31.519,209446.0
2021-03-09 15:20:00,34.5,34.55,34.44,34.45,146937.0,31.5099,31.5556,31.4551,31.4642,146937.0
2021-03-09 15:30:00,34.45,34.66,34.45,34.65,202195.0,31.4642,31.656,31.4642,31.6469,202195.0
2021-03-09 15:40:00,34.65,34.65,34.49,34.52,271283.0,31.6469,31.6469,31.5008,31.5282,271283.0
2021-03-09 15:50:00,34.52,34.57,34.45,34.45,670542.0,31.5282,31.5738,31.4642,31.4642,670542.0
2021-03-10 09:30:00,34.47,34.6,34.26,34.36,361499.0,31.4825,31.6012,31.2907,31.382,361499.0
2021-03-10 09:40:00,34.36,34.47,34.21,34.25,319273.0,31.382,31.4825,31.245,31.2816,319273.0
2021-03-10 09:50:00,34.26,34.72,34.23,34.7,341922.0,31.2907,31.7108,31.2633,31.6926,341922.0
2021-03-10 10:00:00,34.71,34.79,34.59,34.75,226579.0,31.7017,31.7748,31.5921,31.7382,226579.0
2021-03-10 10:10:00,34.75,34.76,34.67,34.7,160292.0,31.7382,31.7474,31.6652,31.6926,160292.0
2021-03-10 10:20:00,34.7,34.9,34.7,34.88,181480.0,31.6926,31.8752,31.6926,31.857,181480.0
2021-03-10 10:30:00,34.88,34.88,34.77,34.82,157259.0,31.857,31.857,31.7565,31.8022,157259.0
2021-03-10 10:40:00,34.81,34.93,34.81,34.9,146481.0,31.793,31.9026,31.793,31.8752,146481.0
2021-03-10 10:50:00,34.9,34.98,34.83,34.93,193742.0,31.8752,31.9483,31.8113,31.9026,193742.0
2021-03-10 11:00:00,34.93,34.95,34.85,34.9,173614.0,31.9026,31.9209,31.8296,31.8752,173614.0
2021-03-10 11:10:00,34.9,34.91,34.76,34.77,147914.0,31.8752,31.8844,31.7474,31.7565,147914.0
2021-03-10 11:20:00,34.78,34.85,34.76,34.81,181492.0,31.7656,31.8296,31.7474,31.793,181492.0
2021-03-10 11:30:00,34.81,34.87,34.77,34.79,142663.0,31.793,31.8478,31.7565,31.7748,142663.0
2021-03-10 11:40:00,34.79,34.8,34.68,34.76,126759.0,31.7748,31.7839,31.6743,31.7474,126759.0
2021-03-10 11:50:00,34.76,34.76,34.7,34.73,128034.0,31.7474,31.7474,31.6926,31.72,128034.0
2021-03-10 12:00:00,34.73,34.83,34.71,34.77,158457.0,31.72,31.8113,31.7017,31.7565,158457.0
2021-03-10 12:10:00,34.78,34.87,34.77,34.82,112881.0,31.7656,31.8478,31.7565,31.8022,112881.0
2021-03-10 12:20:00,34.82,34.91,34.78,34.88,272000.0,31.8022,31.8844,31.7656,31.857,272000.0
2021-03-10 12:30:00,34.89,35.0,34.87,34.97,183427.0,31.8661,31.9666,31.8478,31.9392,183427.0
2021-03-10 12:40:00,34.97,35.07,34.94,35.07,237289.0,31.9392,32.0305,31.9118,32.0305,237289.0
2021-03-10 12:50:00,35.07,35.13,34.99,35.07,113832.0,32.0305,32.0853,31.9574,32.0305,113832.0
2021-03-10 13:00:00,35.08,35.15,35.01,35.15,131383.0,32.0396,32.1036,31.9757,32.1036,131383.0
2021-03-10 13:10:00,35.14,35.22,35.13,35.21,127420.0,32.0944,32.1675,32.0853,32.1584,127420.0
2021-03-10 13:20:00,35.21,35.22,35.13,35.15,127757.0,32.1584,32.1675,32.0853,32.1036,127757.0
2021-03-10 13:30:00,35.15,35.19,35.1,35.18,89010.0,32.1036,32.1401,32.0579,32.131,89010.0
2021-03-10 13:40:00,35.18,35.24,35.13,35.23,103895.0,32.131,32.1858,32.0853,32.1766,103895.0
2021-03-10 13:50:00,35.23,35.25,35.16,35.18,84509.0,32.1766,32.1949,32.1127,32.131,84509.0
2021-03-10 14:00:00,35.18,35.27,35.15,35.24,164371.0,32.131,32.2132,32.1036,32.1858,164371.0
2021-03-10 14:10:00,35.26,35.35,35.24,35.32,83150.0,32.204,32.2862,32.1858,32.2588,83150.0
2021-03-10 14:20:00,35.31,35.4,35.29,35.34,171494.0,32.2497,32.3319,32.2314,32.2771,171494.0
2021-03-10 14:30:00,35.33,35.39,35.3,35.38,140799.0,32.268,32.3228,32.2406,32.3136,140799.0
2021-03-10 14:40:00,35.37,35.49,35.32,35.49,176984.0,32.3045,32.4141,32.2588,32.4141,176984.0
2021-03-10 14:50:00,35.49,35.51,35.4,35.45,146810.0,32.4141,32.4324,32.3319,32.3776,146810.0
2021-03-10 15:00:00,35.45,35.51,35.42,35.45,152587.0,32.3776,32.4324,32.3502,32.3776,152587.0
2021-03-10 15:10:00,35.45,35.46,35.36,35.43,154508.0,32.3776,32.3867,32.2954,32.3593,154508.0
2021-03-10 15:20:00,35.43,35.49,35.41,35.43,159378.0,32.3593,32.4141,32.341,32.3593,159378.0
2021-03-10 15:30:00,35.42,35.48,35.36,35.39,171387.0,32.3502,32.405,32.2954,32.3228,171387.0
2021-03-10 15:40:00,35.39,35.41,35.27,35.27,280267.0,32.3228,32.341,32.2132,32.2132,280267.0
2021-03-10 15:50:00,35.27,35.39,35.22,35.26,1249231.0,32.2132,32.3228,32.1675,32.204,1249231.0
2021-03-11 09:30:00,35.28,35.47,35.14,35.16,372217.0,32.2223,32.3958,32.0944,32.1127,372217.0
2021-03-11 09:40:00,35.18,35.5,35.18,35.37,210723.0,32.131,32.4232,32.131,32.3045,210723.0
2021-03-11 09:50:00,35.36,35.45,35.29,35.3,219119.0,32.2954,32.3776,32.2314,32.2406,219119.0
2021-03-11 10:00:00,35.29,35.31,35.13,35.18,288920.0,32.2314,32.2497,32.0853,32.131,288920.0
2021-03-11 10:10:00,35.17,35.19,34.83,34.98,594598.0,32.1218,32.1401,31.8113,31.9483,594598.0
2021-03-11 10:20:00,34.99,35.0,34.86,34.98,213497.0,31.9574,31.9666,31.8387,31.9483,213497.0
2021-03-11 10:30:00,34.99,35.08,34.95,35.07,191100.0,31.9574,32.0396,31.9209,32.0305,191100.0
2021-03-11 10:40:00,35.06,35.15,35.02,35.11,138156.0,32.0214,32.1036,31.9848,32.067,138156.0
2021-03-11 10:50:00,35.1,35.13,34.97,35.01,329237.0,32.0579,32.0853,31.9392,31.9757,329237.0
2021-03-11 11:00:00,35.02,35.09,35.0,35.09,186170.0,31.9848,32.0488,31.9666,32.0488,186170.0
2021-03-11 11:10:00,35.09,35.21,35.08,35.15,128904.0,32.0488,32.1584,32.0396,32.1036,128904.0
2021-03-11 11:20:00,35.15,35.17,35.11,35.15,98377.0,32.1036,32.1218,32.067,32.1036,98377.0
2021-03-11 11:30:00,35.15,35.17,35.04,35.09,115033.0,32.1036,32.1218,32.0031,32.0488,115033.0
2021-03-11 11:40:00,35.08,35.09,34.99,35.07,90423.0,32.0396,32.0488,31.9574,32.0305,90423.0
2021-03-11 11:50:00,35.07,35.07,34.98,35.02,81352.0,32.0305,32.0305,31.9483,31.9848,81352.0
2021-03-11 12:00:00,35.02,35.16,35.01,35.12,103560.0,31.9848,32.1127,31.9757,32.0762,103560.0
2021-03-11 12:10:00,35.12,35.13,35.04,35.06,73264.0,32.0762,32.0853,32.0031,32.0214,73264.0
2021-03-11 12:20:00,35.05,35.07,35.01,35.02,66236.0,32.0122,32.0305,31.9757,31.9848,66236.0
2021-03-11 12:30:00,35.02,35.04,34.95,34.96,110185.0,31.9848,32.0031,31.9209,31.93,110185.0
2021-03-11 12:40:00,34.95,35.01,34.95,34.96,131552.0,31.9209,31.9757,31.9209,31.93,131552.0
2021-03-11 12:50:00,34.97,35.04,34.96,35.04,69171.0,31.9392,32.0031,31.93,32.0031,69171.0
2021-03-11 13:00:00,35.05,35.13,35.05,35.09,144225.0,32.0122,32.0853,32.0122,32.0488,144225.0
2021-03-11 13:10:00,35.09,35.09,35.01,35.03,88263.0,32.0488,32.0488,31.9757,31.994,88263.0
2021-03-11 13:20:00,35.02,35.06,35.01,35.05,72497.0,31.9848,32.0214,31.9757,32.0122,72497.0
2021-03-11 13:30:00,35.06,35.09,35.06,35.09,92005.0,32.0214,32.0488,32.0214,32.0488,92005.0
2021-03-11 13:40:00,35.1,35.12,35.06,35.09,128072.0,32.0579,32.0762,32.0214,32.0488,128072.0
2021-03-11 13:50:00,35.09,35.16,35.06,35.12,107609.0,32.0488,32.1127,32.0214,32.0762,107609.0
2021-03-11 14:00:00,35.12,35.13,35.1,35.13,106507.0,32.0762,32.0853,32.0579,32.0853,106507.0
2021-03-11 14:10:00,35.13,35.31,35.12,35.29,139049.0,32.0853,32.2497,32.0762,32.2314,139049.0
2021-03-11 14:20:00,35.29,35.35,35.19,35.2,155738.0,32.2314,32.2862,32.1401,32.1492,155738.0
2021-03-11 14:30:00,35.2,35.2,35.09,35.12,117270.0,32.1492,32.1492,32.0488,32.0762,117270.0
2021-03-11 14:40:00,35.12,35.13,35.06,35.08,99078.0,32.0762,32.0853,32.0214,32.0396,99078.0
2021-03-11 14:50:00,35.09,35.14,35.06,35.07,120930.0,32.0488,32.0944,32.0214,32.0305,120930.0
2021-03-11 15:00:00,35.07,35.09,34.98,34.99,149614.0,32.0305,32.0488,31.9483,31.9574,149614.0
2021-03-11 15:10:00,34.99,35.01,34.97,35.0,220999.0,31.9574,31.9757,31.9392,31.9666,220999.0
2021-03-11 15:20:00,34.99,35.03,34.99,35.03,106165.0,31.9574,31.994,31.9574,31.994,106165.0
2021-03-11 15:30:00,35.02,35.04,34.97,35.04,181346.0,31.9848,32.0031,31.9392,32.0031,181346.0
2021-03-11 15:40:00,35.04,35.09,34.99,35.03,345924.0,32.0031,32.0488,31.9574,31.994,345924.0
2021-03-11 15:50:00,35.02,35.04,34.89,34.94,990354.0,31.9848,32.0031,31.8661,31.9118,990354.0
2021-03-12 09:30:00,34.95,35.3,34.93,35.1,421478.0,31.9209,32.2406,31.9026,32.0579,421478.0
2021-03-12 09:40:00,35.09,35.3,35.05,35.3,274160.0,32.0488,32.2406,32.0122,32.2406,274160.0
2021-03-12 09:50:00,35.29,35.33,35.18,35.32,118212.0,32.2314,32.268,32.131,32.2588,118212.0
2021-03-12 10:00:00,35.32,35.44,35.31,35.41,106268.0,32.2588,32.3684,32.2497,32.341,106268.0
2021-03-12 10:10:00,35.41,35.47,35.37,35.39,172859.0,32.341,32.3958,32.3045,32.3228,172859.0
2021-03-12 10:20:00,35.39,35.42,35.35,35.39,164498.0,32.3228,32.3502,32.2862,32.3228,164498.0
2021-03-12 10:30:00,35.39,35.39,35.29,35.37,159550.0,32.3228,32.3228,32.2314,32.3045,159550.0
2021-03-12 10:40:00,35.37,35.47,35.25,35.47,320152.0,32.3045,32.3958,32.1949,32.3958,320152.0
2021-03-12 10:50:00,35.47,35.6,35.38,35.52,404929.0,32.3958,32.5146,32.3136,32.4415,404929.0
2021-03-12 11:00:00,35.53,35.57,35.25,35.33,394785.0,32.4506,32.4872,32.1949,32.268,394785.0
2021-03-12 11:10:00,35.34,35.39,35.28,35.29,111693.0,32.2771,32.3228,32.2223,32.2314,111693.0
2021-03-12 11:20:00,35.28,35.3,35.21,35.25,112426.0,32.2223,32.2406,32.1584,32.1949,112426.0
2021-03-12 11:30:00,35.25,35.28,35.2,35.22,107767.0,32.1949,32.2223,32.1492,32.1675,107767.0
2021-03-12 11:40:00,35.22,35.23,35.19,35.2,40908.0,32.1675,32.1766,32.1401,32.1492,40908.0
2021-03-12 11:50:00,35.2,35.26,35.18,35.22,119338.0,32.1492,32.204,32.131,32.1675,119338.0
2021-03-12 12:00:00,35.22,35.33,35.18,35.29,324765.0,32.1675,32.268,32.131,32.2314,324765.0
2021-03-12 12:10:00,35.3,35.37,35.19,35.19,117776.0,32.2406,32.3045,32.1401,32.1401,117776.0
2021-03-12 12:20:00,35.2,35.24,35.16,35.24,48201.0,32.1492,32.1858,32.1127,32.1858,48201.0
2021-03-12 12:30:00,35.24,35.32,35.24,35.28,57359.0,32.1858,32.2588,32.1858,32.2223,57359.0
2021-03-12 12:40:00,35.28,35.29,35.23,35.26,77540.0,32.2223,32.2314,32.1766,32.204,77540.0
2021-03-12 12:50:00,35.27,35.32,35.25,35.3,78440.0,32.2132,32.2588,32.1949,32.2406,78440.0
2021-03-12 13:00:00,35.29,35.4,35.29,35.38,117273.0,32.2314,32.3319,32.2314,32.3136,117273.0
2021-03-12 13:10:00,35.38,35.47,35.35,35.41,86244.0,32.3136,32.3958,32.2862,32.341,86244.0
2021-03-12 13:20:00,35.41,35.42,35.37,35.4,109017.0,32.341,32.3502,32.3045,32.3319,109017.0
2021-03-12 13:30:00,35.4,35.44,35.37,35.41,50558.0,32.3319,32.3684,32.3045,32.341,50558.0
2021-03-12 13:40:00,35.41,35.46,35.37,35.45,78040.0,32.341,32.3867,32.3045,32.3776,78040.0
2021-03-12 13:50:00,35.45,35.49,35.36,35.37,261555.0,32.3776,32.4141,32.2954,32.3045,261555.0
2021-03-12 14:00:00,35.37,35.59,35.36,35.58,503794.0,32.3045,32.5054,32.2954,32.4963,503794.0
2021-03-12 14:10:00,35.57,35.6,35.41,35.41,240951.0,32.4872,32.5146,32.341,32.341,240951.0
2021-03-12 14:20:00,35.42,35.47,35.24,35.26,730593.0,32.3502,32.3958,32.1858,32.204,730593.0
2021-03-12 14:30:00,35.26,35.3,35.13,35.23,756719.0,32.204,32.2406,32.0853,32.1766,756719.0
2021-03-12 14:40:00,35.24,35.34,35.22,35.3,184632.0,32.1858,32.2771,32.1675,32.2406,184632.0
2021-03-12 14:50:00,35.29,35.32,35.25,35.27,106100.0,32.2314,32.2588,32.1949,32.2132,106100.0
2021-03-12 15:00:00,35.27,35.33,35.25,35.3,161363.0,32.2132,32.268,32.1949,32.2406,161363.0
2021-03-12 15:10:00,35.3,35.3,35.21,35.23,153785.0,32.2406,32.2406,32.1584,32.1766,153785.0
2021-03-12 15:20:00,35.23,35.35,35.23,35.33,148265.0,32.1766,32.2862,32.1766,32.268,148265.0
2021-03-12 15:30:00,35.34,35.42,35.33,35.41,211474.0,32.2771,32.3502,32.268,32.341,211474.0
2021-03-12 15:40:00,35.41,35.53,35.41,35.43,387602.0,32.341,32.4506,32.341,32.3593,387602.0
2021-03-12 15:50:00,35.42,35.5,35.38,35.46,621166.0,32.3502,32.4232,32.3136,32.3867,621166.0
2021-03-15 09:30:00,35.49,35.79,35.37,35.64,369885.0,32.4141,32.6881,32.3045,32.5511,369885.0
2021-03-15 09:40:00,35.68,36.0,35.68,35.98,187380.0,32.5876,32.8799,32.5876,32.8616,187380.0
2021-03-15 09:50:00,35.98,36.14,35.89,36.11,308753.0,32.8616,33.0078,32.7794,32.9804,308753.0
2021-03-15 10:00:00,36.11,36.2,36.0,36.03,353838.0,32.9804,33.0626,32.8799,32.9073,353838.0
2021-03-15 10:10:00,36.02,36.1,35.93,35.95,176519.0,32.8982,32.9712,32.816,32.8342,176519.0
2021-03-15 10:20:00,35.94,36.01,35.9,36.0,193117.0,32.8251,32.889,32.7886,32.8799,193117.0
2021-03-15 10:30:00,36.0,36.09,35.93,36.02,227848.0,32.8799,32.9621,32.816,32.8982,227848.0
2021-03-15 10:40:00,36.03,36.04,35.88,35.9,141971.0,32.9073,32.9164,32.7703,32.7886,141971.0
2021-03-15 10:50:00,35.9,36.06,35.89,35.99,149317.0,32.7886,32.9347,32.7794,32.8708,149317.0
2021-03-15 11:00:00,36.0,36.15,35.98,36.14,154283.0,32.8799,33.0169,32.8616,33.0078,154283.0
2021-03-15 11:10:00,36.14,36.14,35.99,36.01,149414.0,33.0078,33.0078,32.8708,32.889,149414.0
2021-03-15 11:20:00,36.01,36.01,35.78,35.79,137311.0,32.889,32.889,32.679,32.6881,137311.0
2021-03-15 11:30:00,35.8,35.96,35.79,35.94,113547.0,32.6972,32.8434,32.6881,32.8251,113547.0
2021-03-15 11:40:00,35.94,35.99,35.92,35.97,148212.0,32.8251,32.8708,32.8068,32.8525,148212.0
2021-03-15 11:50:00,35.96,36.09,35.95,36.09,109376.0,32.8434,32.9621,32.8342,32.9621,109376.0
2021-03-15 12:00:00,36.08,36.17,35.98,36.0,519128.0,32.953,33.0352,32.8616,32.8799,519128.0
2021-03-15 12:10:00,36.0,36.07,35.85,35.91,190391.0,32.8799,32.9438,32.7429,32.7977,190391.0
2021-03-15 12:20:00,35.91,35.93,35.72,35.85,294343.0,32.7977,32.816,32.6242,32.7429,294343.0
2021-03-15 12:30:00,35.84,35.85,35.53,35.59,594181.0,32.7338,32.7429,32.4506,32.5054,594181.0
2021-03-15 12:40:00,35.6,35.72,35.48,35.59,287005.0,32.5146,32.6242,32.405,32.5054,287005.0
2021-03-15 12:50:00,35.59,35.65,35.47,35.55,251304.0,32.5054,32.5602,32.3958,32.4689,251304.0
2021-03-15 13:00:00,35.55,35.59,35.5,35.58,146259.0,32.4689,32.5054,32.4232,32.4963,146259.0
2021-03-15 13:10:00,35.59,35.63,35.56,35.6,79490.0,32.5054,32.542,32.478,32.5146,79490.0
2021-03-15 13:20:00,35.6,35.68,35.57,35.63,76553.0,32.5146,32.5876,32.4872,32.542,76553.0
2021-03-15 13:30:00,35.63,35.66,35.59,35.66,59981.0,32.542,32.5694,32.5054,32.5694,59981.0
2021-03-15 13:40:00,35.65,35.71,35.64,35.7,75407.0,32.5602,32.615,32.5511,32.6059,75407.0
2021-03-15 13:50:00,35.71,35.78,35.7,35.78,89407.0,32.615,32.679,32.6059,32.679,89407.0
2021-03-15 14:00:00,35.78,35.82,35.73,35.81,86878.0,32.679,32.7155,32.6333,32.7064,86878.0
2021-03-15 14:10:00,35.81,35.86,35.77,35.79,203729.0,32.7064,32.752,32.6698,32.6881,203729.0
2021-03-15 14:20:00,35.78,35.87,35.77,35.86,188916.0,32.679,32.7612,32.6698,32.752,188916.0
2021-03-15 14:30:00,35.85,35.93,35.78,35.87,238218.0,32.7429,32.816,32.679,32.7612,238218.0
2021-03-15 14:40:00,35.87,35.95,35.85,35.91,108139.0,32.7612,32.8342,32.7429,32.7977,108139.0
2021-03-15 14:50:00,35.91,35.95,35.89,35.91,217597.0,32.7977,32.8342,32.7794,32.7977,217597.0
2021-03-15 15:00:00,35.91,35.93,35.76,35.77,148396.0,32.7977,32.816,32.6607,32.6698,148396.0
2021-03-15 15:10:00,35.77,35.78,35.65,35.69,286643.0,32.6698,32.679,32.5602,32.5968,286643.0
2021-03-15 15:20:00,35.7,35.71,35.65,35.66,125990.0,32.6059,32.615,32.5602,32.5694,125990.0
2021-03-15 15:30:00,35.66,35.71,35.63,35.7,215737.0,32.5694,32.615,32.542,32.6059,215737.0
2021-03-15 15:40:00,35.7,35.72,35.58,35.67,928662.0,32.6059,32.6242,32.4963,32.5785,928662.0
2021-03-15 15:50:00,35.67,35.88,35.64,35.88,871493.0,32.5785,32.7703,32.5511,32.7703,871493.0
2021-03-16 09:30:00,35.64,35.82,35.59,35.76,246220.0,32.5511,32.7155,32.5054,32.6607,246220.0
2021-03-16 09:40:00,35.77,35.96,35.67,35.9,176246.0,32.6698,32.8434,32.5785,32.7886,176246.0
2021-03-16 09:50:00,35.9,35.93,35.7,35.8,162665.0,32.7886,32.816,32.6059,32.6972,162665.0
2021-03-16 10:00:00,35.8,35.91,35.78,35.81,132737.0,32.6972,32.7977,32.679,32.7064,132737.0
2021-03-16 10:10:00,35.81,35.92,35.77,35.91,80293.0,32.7064,32.8068,32.6698,32.7977,80293.0
2021-03-16 10:20:00,35.91,35.92,35.76,35.77,85260.0,32.7977,32.8068,32.6607,32.6698,85260.0
2021-03-16 10:30:00,35.77,35.83,35.74,35.77,85552.0,32.6698,32.7246,32.6424,32.6698,85552.0
2021-03-16 10:40:00,35.77,35.81,35.68,35.76,94920.0,32.6698,32.7064,32.5876,32.6607,94920.0
2021-03-16 10:50:00,35.75,35.8,35.71,35.8,75827.0,32.6516,32.6972,32.615,32.6972,75827.0
2021-03-16 11:00:00,35.8,35.8,35.74,35.77,263227.0,32.6972,32.6972,32.6424,32.6698,263227.0
2021-03-16 11:10:00,35.76,35.77,35.6,35.76,177801.0,32.6607,32.6698,32.5146,32.6607,177801.0
2021-03-16 11:20:00,35.75,35.77,35.66,35.7,120437.0,32.6516,32.6698,32.5694,32.6059,120437.0
2021-03-16 11:30:00,35.7,35.72,35.66,35.7,121142.0,32.6059,32.6242,32.5694,32.6059,121142.0
2021-03-16 11:40:00,35.7,35.7,35.63,35.68,61340.0,32.6059,32.6059,32.542,32.5876,61340.0
2021-03-16 11:50:00,35.68,35.71,35.66,35.71,61362.0,32.5876,32.615,32.5694,32.615,61362.0
2021-03-16 12:00:00,35.71,35.71,35.65,35.66,61254.0,32.615,32.615,32.5602,32.5694,61254.0
2021-03-16 12:10:00,35.66,35.74,35.65,35.73,74495.0,32.5694,32.6424,32.5602,32.6333,74495.0
2021-03-16 12:20:00,35.73,35.84,35.72,35.84,93399.0,32.6333,32.7338,32.6242,32.7338,93399.0
2021-03-16 12:30:00,35.83,35.85,35.78,35.8,76272.0,32.7246,32.7429,32.679,32.6972,76272.0
2021-03-16 12:40:00,35.8,35.81,35.78,35.8,64872.0,32.6972,32.7064,32.679,32.6972,64872.0
2021-03-16 12:50:00,35.8,35.82,35.78,35.8,50267.0,32.6972,32.7155,32.679,32.6972,50267.0
2021-03-16 13:00:00,35.8,35.88,35.79,35.86,88347.0,32.6972,32.7703,32.6881,32.752,88347.0
2021-03-16 13:10:00,35.87,35.87,35.81,35.84,36448.0,32.7612,32.7612,32.7064,32.7338,36448.0
2021-03-16 13:20:00,35.84,35.89,35.84,35.89,49900.0,32.7338,32.7794,32.7338,32.7794,49900.0
2021-03-16 13:30:00,35.89,35.89,35.81,35.83,56937.0,32.7794,32.7794,32.7064,32.7246,56937.0
2021-03-16 13:40:00,35.83,35.88,35.82,35.85,66286.0,32.7246,32.7703,32.7155,32.7429,66286.0
2021-03-16 13:50:00,35.86,35.87,35.82,35.86,45256.0,32.752,32.7612,32.7155,32.752,45256.0
2021-03-16 14:00:00,35.86,35.86,35.82,35.84,75980.0,32.752,32.752,32.7155,32.7338,75980.0
2021-03-16 14:10:00,35.85,35.85,35.78,35.82,63633.0,32.7429,32.7429,32.679,32.7155,63633.0
2021-03-16 14:20:00,35.82,35.89,35.82,35.89,70983.0,32.7155,32.7794,32.7155,32.7794,70983.0
2021-03-16 14:30:00,35.88,35.9,35.84,35.86,72450.0,32.7703,32.7886,32.7338,32.752,72450.0
2021-03-16 14:40:00,35.85,35.93,35.85,35.93,84342.0,32.7429,32.816,32.7429,32.816,84342.0
2021-03-16 14:50:00,35.93,35.93,35.88,35.91,79389.0,32.816,32.816,32.7703,32.7977,79389.0
2021-03-16 15:00:00,35.9,35.92,35.87,35.89,92910.0,32.7886,32.8068,32.7612,32.7794,92910.0
2021-03-16 15:10:00,35.89,35.89,35.82,35.84,60877.0,32.7794,32.7794,32.7155,32.7338,60877.0
2021-03-16 15:20:00,35.84,35.89,35.83,35.88,88285.0,32.7338,32.7794,32.7246,32.7703,88285.0
2021-03-16 15:30:00,35.89,35.92,35.87,35.91,128407.0,32.7794,32.8068,32.7612,32.7977,128407.0
2021-03-16 15:40:00,35.91,35.91,35.86,35.87,163060.0,32.7977,32.7977,32.752,32.7612,163060.0
2021-03-16 15:50:00,35.87,35.93,35.82,35.82,679391.0,32.7612,32.816,32.7155,32.7155,679391.0
2021-03-17 09:30:00,35.81,35.89,35.37,35.46,356782.0,32.7064,32.7794,32.3045,32.3867,356782.0
2021-03-17 09:40:00,35.47,35.62,35.45,35.53,102850.0,32.3958,32.5328,32.3776,32.4506,102850.0
2021-03-17 09:50:00,35.52,35.52,35.27,35.31,146146.0,32.4415,32.4415,32.2132,32.2497,146146.0
2021-03-17 10:00:00,35.3,35.31,35.1,35.14,469358.0,32.2406,32.2497,32.0579,32.0944,469358.0
2021-03-17 10:10:00,35.15,35.25,35.12,35.18,198974.0,32.1036,32.1949,32.0762,32.131,198974.0
2021-03-17 10:20:00,35.17,35.37,35.16,35.33,135118.0,32.1218,32.3045,32.1127,32.268,135118.0
2021-03-17 10:30:00,35.33,35.44,35.32,35.4,128607.0,32.268,32.3684,32.2588,32.3319,128607.0
2021-03-17 10:40:00,35.4,35.45,35.24,35.25,289305.0,32.3319,32.3776,32.1858,32.1949,289305.0
2021-03-17 10:50:00,35.24,35.43,35.21,35.41,98764.0,32.1858,32.3593,32.1584,32.341,98764.0
2021-03-17 11:00:00,35.41,35.45,35.34,35.37,117081.0,32.341,32.3776,32.2771,32.3045,117081.0
2021-03-17 11:10:00,35.36,35.43,35.35,35.38,48234.0,32.2954,32.3593,32.2862,32.3136,48234.0
2021-03-17 11:20:00,35.37,35.4,35.34,35.37,66800.0,32.3045,32.3319,32.2771,32.3045,66800.0
2021-03-17 11:30:00,35.37,35.39,35.32,35.36,93622.0,32.3045,32.3228,32.2588,32.2954,93622.0
2021-03-17 11:40:00,35.36,35.45,35.34,35.39,91939.0,32.2954,32.3776,32.2771,32.3228,91939.0
2021-03-17 11:50:00,35.4,35.55,35.36,35.48,131930.0,32.3319,32.4689,32.2954,32.405,131930.0
2021-03-17 12:00:00,35.49,35.5,35.43,35.49,100378.0,32.4141,32.4232,32.3593,32.4141,100378.0
2021-03-17 12:10:00,35.49,35.55,35.45,35.52,56872.0,32.4141,32.4689,32.3776,32.4415,56872.0
2021-03-17 12:20:00,35.52,35.6,35.48,35.59,81840.0,32.4415,32.5146,32.405,32.5054,81840.0
2021-03-17 12:30:00,35.59,35.59,35.48,35.5,58357.0,32.5054,32.5054,32.405,32.4232,58357.0
2021-03-17 12:40:00,35.5,35.51,35.46,35.48,54367.0,32.4232,32.4324,32.3867,32.405,54367.0
2021-03-17 12:50:00,35.48,35.57,35.45,35.55,68151.0,32.405,32.4872,32.3776,32.4689,68151.0
2021-03-17 13:00:00,35.55,35.55,35.5,35.52,62867.0,32.4689,32.4689,32.4232,32.4415,62867.0
2021-03-17 13:10:00,35.52,35.63,35.51,35.57,143710.0,32.4415,32.542,32.4324,32.4872,143710.0
2021-03-17 13:20:00,35.57,35.58,35.43,35.45,315259.0,32.4872,32.4963,32.3593,32.3776,315259.0
2021-03-17 13:30:00,35.45,35.47,35.41,35.42,101564.0,32.3776,32.3958,32.341,32.3502,101564.0
2021-03-17 13:40:00,35.42,35.48,35.4,35.47,135066.0,32.3502,32.405,32.3319,32.3958,135066.0
2021-03-17 13:50:00,35.47,35.49,35.4,35.4,78587.0,32.3958,32.4141,32.3319,32.3319,78587.0
2021-03-17 14:00:00,35.41,35.57,35.4,35.43,114190.0,32.341,32.4872,32.3319,32.3593,114190.0
2021-03-17 14:10:00,35.43,35.44,35.22,35.23,183166.0,32.3593,32.3684,32.1675,32.1766,183166.0
2021-03-17 14:20:00,35.23,35.28,35.15,35.15,170765.0,32.1766,32.2223,32.1036,32.1036,170765.0
2021-03-17 14:30:00,35.15,35.16,35.08,35.12,311437.0,32.1036,32.1127,32.0396,32.0762,311437.0
2021-03-17 14:40:00,35.13,35.14,35.05,35.09,262669.0,32.0853,32.0944,32.0122,32.0488,262669.0
2021-03-17 14:50:00,35.09,35.18,35.09,35.17,131357.0,32.0488,32.131,32.0488,32.1218,131357.0
2021-03-17 15:00:00,35.18,35.3,35.16,35.27,264471.0,32.131,32.2406,32.1127,32.2132,264471.0
2021-03-17 15:10:00,35.26,35.31,35.25,35.3,92310.0,32.204,32.2497,32.1949,32.2406,92310.0
2021-03-17 15:20:00,35.3,35.32,35.26,35.27,113002.0,32.2406,32.2588,32.204,32.2132,113002.0
2021-03-17 15:30:00,35.27,35.32,35.25,35.29,115164.0,32.2132,32.2588,32.1949,32.2314,115164.0
2021-03-17 15:40:00,35.3,35.33,35.19,35.2,248512.0,32.2406,32.268,32.1401,32.1492,248512.0
2021-03-17 15:50:00,35.19,35.29,35.18,35.28,800469.0,32.1401,32.2314,32.131,32.2223,800469.0
2021-03-18 09:30:00,34.75,35.15,34.57,35.0,573179.0,31.7382,32.1036,31.5738,31.9666,573179.0
2021-03-18 09:40:00,34.99,35.22,34.93,34.95,315010.0,31.9574,32.1675,31.9026,31.9209,315010.0
2021-03-18 09:50:00,34.95,35.11,34.9,35.0,216240.0,31.9209,32.067,31.8752,31.9666,216240.0
2021-03-18 10:00:00,35.0,35.07,34.93,35.03,149572.0,31.9666,32.0305,31.9026,31.994,149572.0
2021-03-18 10:10:00,35.04,35.05,34.9,34.95,135768.0,32.0031,32.0122,31.8752,31.9209,135768.0
2021-03-18 10:20:00,34.95,34.97,34.9,34.91,184877.0,31.9209,31.9392,31.8752,31.8844,184877.0
2021-03-18 10:30:00,34.91,34.91,34.73,34.8,360759.0,31.8844,31.8844,31.72,31.7839,360759.0
2021-03-18 10:40:00,34.8,34.87,34.77,34.86,240227.0,31.7839,31.8478,31.7565,31.8387,240227.0
2021-03-18 10:50:00,34.86,35.0,34.82,34.95,501751.0,31.8387,31.9666,31.8022,31.9209,501751.0
2021-03-18 11:00:00,34.95,34.95,34.72,34.77,145141.0,31.9209,31.9209,31.7108,31.7565,145141.0
2021-03-18 11:10:00,34.77,34.82,34.73,34.73,266539.0,31.7565,31.8022,31.72,31.72,266539.0
2021-03-18 11:20:00,34.73,34.74,34.61,34.64,213765.0,31.72,31.7291,31.6104,31.6378,213765.0
2021-03-18 11:30:00,34.64,34.64,34.54,34.62,246180.0,31.6378,31.6378,31.5464,31.6195,246180.0
2021-03-18 11:40:00,34.63,34.69,34.57,34.69,130838.0,31.6286,31.6834,31.5738,31.6834,130838.0
2021-03-18 11:50:00,34.7,34.73,34.68,34.72,92669.0,31.6926,31.72,31.6743,31.7108,92669.0
2021-03-18 12:00:00,34.72,34.73,34.64,34.64,100848.0,31.7108,31.72,31.6378,31.6378,100848.0
2021-03-18 12:10:00,34.65,34.67,34.6,34.66,89927.0,31.6469,31.6652,31.6012,31.656,89927.0
2021-03-18 12:20:00,34.65,34.65,34.57,34.62,85598.0,31.6469,31.6469,31.5738,31.6195,85598.0
2021-03-18 12:30:00,34.61,34.73,34.6,34.68,93538.0,31.6104,31.72,31.6012,31.6743,93538.0
2021-03-18 12:40:00,34.68,34.68,34.59,34.61,97559.0,31.6743,31.6743,31.5921,31.6104,97559.0
2021-03-18 12:50:00,34.62,34.62,34.54,34.58,104087.0,31.6195,31.6195,31.5464,31.583,104087.0
2021-03-18 13:00:00,34.58,34.6,34.54,34.59,72133.0,31.583,31.6012,31.5464,31.5921,72133.0
2021-03-18 13:10:00,34.59,34.6,34.55,34.59,77792.0,31.5921,31.6012,31.5556,31.5921,77792.0
2021-03-18 13:20:00,34.59,34.62,34.57,34.6,131598.0,31.5921,31.6195,31.5738,31.6012,131598.0
2021-03-18 13:30:00,34.61,34.61,34.53,34.54,82832.0,31.6104,31.6104,31.5373,31.5464,82832.0
2021-03-18 13:40:00,34.54,34.59,34.52,34.57,94341.0,31.5464,31.5921,31.5282,31.5738,94341.0
2021-03-18 13:50:00,34.57,34.62,34.56,34.59,95931.0,31.5738,31.6195,31.5647,31.5921,95931.0
2021-03-18 14:00:00,34.59,34.62,34.59,34.62,82760.0,31.5921,31.6195,31.5921,31.6195,82760.0
2021-03-18 14:10:00,34.62,34.62,34.58,34.59,110743.0,31.6195,31.6195,31.583,31.5921,110743.0
2021-03-18 14:20:00,34.59,34.74,34.56,34.73,230510.0,31.5921,31.7291,31.5647,31.72,230510.0
2021-03-18 14:30:00,34.73,34.74,34.6,34.64,82329.0,31.72,31.7291,31.6012,31.6378,82329.0
2021-03-18 14:40:00,34.64,34.68,34.6,34.66,138245.0,31.6378,31.6743,31.6012,31.656,138245.0
2021-03-18 14:50:00,34.66,34.7,34.64,34.68,121470.0,31.656,31.6926,31.6378,31.6743,121470.0
2021-03-18 15:00:00,34.69,34.69,34.61,34.65,116745.0,31.6834,31.6834,31.6104,31.6469,116745.0
2021-03-18 15:10:00,34.65,34.71,34.61,34.64,258136.0,31.6469,31.7017,31.6104,31.6378,258136.0
2021-03-18 15:20:00,34.64,34.8,34.61,34.79,238640.0,31.6378,31.7839,31.6104,31.7748,238640.0
2021-03-18 15:30:00,34.79,34.84,34.72,34.73,349520.0,31.7748,31.8204,31.7108,31.72,349520.0
2021-03-18 15:40:00,34.73,34.74,34.59,34.63,250964.0,31.72,31.7291,31.5921,31.6286,250964.0
2021-03-18 15:50:00,34.62,34.69,34.61,34.69,525492.0,31.6195,31.6834,31.6104,31.6834,525492.0
2021-03-19 09:30:00,34.89,35.24,34.85,35.18,811767.0,31.8661,32.1858,31.8296,32.131,811767.0
2021-03-19 09:40:00,35.16,35.31,35.03,35.13,305323.0,32.1127,32.2497,31.994,32.0853,305323.0
2021-03-19 09:50:00,35.13,35.21,34.95,35.2,207339.0,32.0853,32.1584,31.9209,32.1492,207339.0
2021-03-19 10:00:00,35.2,35.33,35.15,35.25,159471.0,32.1492,32.268,32.1036,32.1949,159471.0
2021-03-19 10:10:00,35.24,35.34,35.23,35.27,201941.0,32.1858,32.2771,32.1766,32.2132,201941.0
2021-03-19 10:20:00,35.27,35.31,35.19,35.3,88993.0,32.2132,32.2497,32.1401,32.2406,88993.0
2021-03-19 10:30:00,35.3,35.39,35.28,35.36,153394.0,32.2406,32.3228,32.2223,32.2954,153394.0
2021-03-19 10:40:00,35.36,35.46,35.34,35.45,94870.0,32.2954,32.3867,32.2771,32.3776,94870.0
2021-03-19 10:50:00,35.45,35.47,35.38,35.44,128580.0,32.3776,32.3958,32.3136,32.3684,128580.0
2021-03-19 11:00:00,35.44,35.49,35.37,35.44,99451.0,32.3684,32.4141,32.3045,32.3684,99451.0
2021-03-19 11:10:00,35.44,35.48,35.4,35.45,122406.0,32.3684,32.405,32.3319,32.3776,122406.0
2021-03-19 11:20:00,35.45,35.53,35.41,35.46,124808.0,32.3776,32.4506,32.341,32.3867,124808.0
2021-03-19 11:30:00,35.45,35.49,35.38,35.41,67139.0,32.3776,32.4141,32.3136,32.341,67139.0
2021-03-19 11:40:00,35.42,35.47,35.41,35.45,58556.0,32.3502,32.3958,32.341,32.3776,58556.0
2021-03-19 11:50:00,35.44,35.49,35.41,35.42,100365.0,32.3684,32.4141,32.341,32.3502,100365.0
2021-03-19 12:00:00,35.42,35.42,35.3,35.3,85159.0,32.3502,32.3502,32.2406,32.2406,85159.0
2021-03-19 12:10:00,35.3,35.31,35.19,35.29,197377.0,32.2406,32.2497,32.1401,32.2314,197377.0
2021-03-19 12:20:00,35.28,35.29,35.2,35.25,112452.0,32.2223,32.2314,32.1492,32.1949,112452.0
2021-03-19 12:30:00,35.25,35.26,35.13,35.2,144018.0,32.1949,32.204,32.0853,32.1492,144018.0
2021-03-19 12:40:00,35.2,35.25,35.18,35.25,51830.0,32.1492,32.1949,32.131,32.1949,51830.0
2021-03-19 12:50:00,35.25,35.29,35.23,35.27,45412.0,32.1949,32.2314,32.1766,32.2132,45412.0
2021-03-19 13:00:00,35.28,35.31,35.23,35.25,72208.0,32.2223,32.2497,32.1766,32.1949,72208.0
2021-03-19 13:10:00,35.24,35.28,35.21,35.26,56393.0,32.1858,32.2223,32.1584,32.204,56393.0
2021-03-19 13:20:00,35.27,35.32,35.25,35.3,78291.0,32.2132,32.2588,32.1949,32.2406,78291.0
2021-03-19 13:30:00,35.3,35.41,35.27,35.32,93213.0,32.2406,32.341,32.2132,32.2588,93213.0
2021-03-19 13:40:00,35.32,35.38,35.3,35.38,51074.0,32.2588,32.3136,32.2406,32.3136,51074.0
2021-03-19 13:50:00,35.37,35.41,35.36,35.39,58435.0,32.3045,32.341,32.2954,32.3228,58435.0
2021-03-19 14:00:00,35.4,35.46,35.36,35.42,62550.0,32.3319,32.3867,32.2954,32.3502,62550.0
2021-03-19 14:10:00,35.43,35.45,35.36,35.41,73559.0,32.3593,32.3776,32.2954,32.341,73559.0
2021-03-19 14:20:00,35.42,35.43,35.34,35.4,81002.0,32.3502,32.3593,32.2771,32.3319,81002.0
2021-03-19 14:30:00,35.39,35.5,35.38,35.5,88276.0,32.3228,32.4232,32.3136,32.4232,88276.0
2021-03-19 14:40:00,35.5,35.58,35.49,35.58,84015.0,32.4232,32.4963,32.4141,32.4963,84015.0
2021-03-19 14:50:00,35.58,35.58,35.5,35.54,104328.0,32.4963,32.4963,32.4232,32.4598,104328.0
2021-03-19 15:00:00,35.54,35.54,35.49,35.51,70135.0,32.4598,32.4598,32.4141,32.4324,70135.0
2021-03-19 15:10:00,35.52,35.58,35.46,35.46,78760.0,32.4415,32.4963,32.3867,32.3867,78760.0
2021-03-19 15:20:00,35.47,35.53,35.45,35.52,79642.0,32.3958,32.4506,32.3776,32.4415,79642.0
2021-03-19 15:30:00,35.52,35.53,35.45,35.48,135821.0,32.4415,32.4506,32.3776,32.405,135821.0
2021-03-19 15:40:00,35.48,35.55,35.46,35.52,194700.0,32.405,32.4689,32.3867,32.4415,194700.0
2021-03-19 15:50:00,35.52,35.52,35.37,35.39,597595.0,32.4415,32.4415,32.3045,32.3228,597595.0
2021-03-22 09:30:00,35.35,35.52,35.2,35.29,222300.0,32.2862,32.4415,32.1492,32.2314,222300.0
2021-03-22 09:40:00,35.31,35.63,35.23,35.55,133958.0,32.2497,32.542,32.1766,32.4689,133958.0
2021-03-22 09:50:00,35.54,35.61,35.47,35.55,119990.0,32.4598,32.5237,32.3958,32.4689,119990.0
2021-03-22 10:00:00,35.55,35.67,35.51,35.66,157562.0,32.4689,32.5785,32.4324,32.5694,157562.0
2021-03-22 10:10:00,35.66,35.66,35.52,35.58,111451.0,32.5694,32.5694,32.4415,32.4963,111451.0
2021-03-22 10:20:00,35.58,35.68,35.56,35.6,91447.0,32.4963,32.5876,32.478,32.5146,91447.0
2021-03-22 10:30:00,35.6,35.65,35.56,35.64,105536.0,32.5146,32.5602,32.478,32.5511,105536.0
2021-03-22 10:40:00,35.63,35.65,35.57,35.61,101986.0,32.542,32.5602,32.4872,32.5237,101986.0
2021-03-22 10:50:00,35.61,35.64,35.56,35.57,100542.0,32.5237,32.5511,32.478,32.4872,100542.0
2021-03-22 11:00:00,35.57,35.71,35.53,35.7,135912.0,32.4872,32.615,32.4506,32.6059,135912.0
2021-03-22 11:10:00,35.7,35.73,35.63,35.66,131750.0,32.6059,32.6333,32.542,32.5694,131750.0
2021-03-22 11:20:00,35.65,35.68,35.6,35.66,73046.0,32.5602,32.5876,32.5146,32.5694,73046.0
2021-03-22 11:30:00,35.66,35.71,35.62,35.64,75019.0,32.5694,32.615,32.5328,32.5511,75019.0
2021-03-22 11:40:00,35.63,35.64,35.55,35.59,104073.0,32.542,32.5511,32.4689,32.5054,104073.0
2021-03-22 11:50:00,35.6,35.65,35.56,35.62,123681.0,32.5146,32.5602,32.478,32.5328,123681.0
2021-03-22 12:00:00,35.62,35.65,35.51,35.55,184938.0,32.5328,32.5602,32.4324,32.4689,184938.0
2021-03-22 12:10:00,35.55,35.69,35.54,35.68,127579.0,32.4689,32.5968,32.4598,32.5876,127579.0
2021-03-22 12:20:00,35.67,35.74,35.63,35.73,105382.0,32.5785,32.6424,32.542,32.6333,105382.0
2021-03-22 12:30:00,35.73,35.74,35.66,35.71,101254.0,32.6333,32.6424,32.5694,32.615,101254.0
2021-03-22 12:40:00,35.7,35.74,35.69,35.72,95938.0,32.6059,32.6424,32.5968,32.6242,95938.0
2021-03-22 12:50:00,35.73,35.82,35.73,35.8,90808.0,32.6333,32.7155,32.6333,32.6972,90808.0
2021-03-22 13:00:00,35.79,35.89,35.79,35.87,90529.0,32.6881,32.7794,32.6881,32.7612,90529.0
2021-03-22 13:10:00,35.87,35.87,35.81,35.85,74737.0,32.7612,32.7612,32.7064,32.7429,74737.0
2021-03-22 13:20:00,35.85,35.86,35.78,35.85,151114.0,32.7429,32.752,32.679,32.7429,151114.0
2021-03-22 13:30:00,35.84,35.91,35.81,35.88,113450.0,32.7338,32.7977,32.7064,32.7703,113450.0
2021-03-22 13:40:00,35.87,35.9,35.84,35.9,80768.0,32.7612,32.7886,32.7338,32.7886,80768.0
2021-03-22 13:50:00,35.9,35.92,35.84,35.86,140057.0,32.7886,32.8068,32.7338,32.752,140057.0
2021-03-22 14:00:00,35.85,35.99,35.85,35.97,121847.0,32.7429,32.8708,32.7429,32.8525,121847.0
2021-03-22 14:10:00,35.97,36.03,35.95,36.02,195612.0,32.8525,32.9073,32.8342,32.8982,195612.0
2021-03-22 14:20:00,36.02,36.05,35.99,36.01,121183.0,32.8982,32.9256,32.8708,32.889,121183.0
2021-03-22 14:30:00,36.01,36.03,35.97,36.01,81680.0,32.889,32.9073,32.8525,32.889,81680.0
2021-03-22 14:40:00,36.01,36.08,35.99,36.04,138355.0,32.889,32.953,32.8708,32.9164,138355.0
2021-03-22 14:50:00,36.04,36.04,35.99,36.0,123502.0,32.9164,32.9164,32.8708,32.8799,123502.0
2021-03-22 15:00:00,36.0,36.1,35.99,36.09,88165.0,32.8799,32.9712,32.8708,32.9621,88165.0
2021-03-22 15:10:00,36.09,36.11,36.07,36.11,101780.0,32.9621,32.9804,32.9438,32.9804,101780.0
2021-03-22 15:20:00,36.11,36.11,36.04,36.08,99173.0,32.9804,32.9804,32.9164,32.953,99173.0
2021-03-22 15:30:00,36.08,36.1,36.03,36.07,136657.0,32.953,32.9712,32.9073,32.9438,136657.0
2021-03-22 15:40:00,36.07,36.13,36.04,36.08,197982.0,32.9438,32.9986,32.9164,32.953,197982.0
2021-03-22 15:50:00,36.08,36.21,36.07,36.18,830422.0,32.953,33.0717,32.9438,33.0443,830422.0
2021-03-23 09:30:00,36.02,36.05,35.76,35.89,222666.0,32.8982,32.9256,32.6607,32.7794,222666.0
2021-03-23 09:40:00,35.89,36.07,35.82,36.03,246522.0,32.7794,32.9438,32.7155,32.9073,246522.0
2021-03-23 09:50:00,36.03,36.18,35.99,36.15,222433.0,32.9073,33.0443,32.8708,33.0169,222433.0
2021-03-23 10:00:00,36.15,36.2,36.03,36.12,260885.0,33.0169,33.0626,32.9073,32.9895,260885.0
2021-03-23 10:10:00,36.12,36.14,36.04,36.1,78527.0,32.9895,33.0078,32.9164,32.9712,78527.0
2021-03-23 10:20:00,36.09,36.2,36.09,36.19,100505.0,32.9621,33.0626,32.9621,33.0534,100505.0
2021-03-23 10:30:00,36.19,36.24,36.07,36.24,153943.0,33.0534,33.0991,32.9438,33.0991,153943.0
2021-03-23 10:40:00,36.24,36.24,36.07,36.12,170711.0,33.0991,33.0991,32.9438,32.9895,170711.0
2021-03-23 10:50:00,36.13,36.26,36.11,36.2,187921.0,32.9986,33.1174,32.9804,33.0626,187921.0
2021-03-23 11:00:00,36.19,36.31,36.18,36.31,130084.0,33.0534,33.163,33.0443,33.163,130084.0
2021-03-23 11:10:00,36.31,36.33,36.24,36.3,166389.0,33.163,33.1813,33.0991,33.1539,166389.0
2021-03-23 11:20:00,36.3,36.34,36.27,36.32,159959.0,33.1539,33.1904,33.1265,33.1722,159959.0
2021-03-23 11:30:00,36.32,36.47,36.32,36.47,260227.0,33.1722,33.3091,33.1722,33.3091,260227.0
2021-03-23 11:40:00,36.47,36.63,36.46,36.52,460674.0,33.3091,33.4553,33.3,33.3548,460674.0
2021-03-23 11:50:00,36.52,36.73,36.5,36.67,178949.0,33.3548,33.5466,33.3365,33.4918,178949.0
2021-03-23 12:00:00,36.68,36.73,36.62,36.66,192248.0,33.5009,33.5466,33.4461,33.4827,192248.0
2021-03-23 12:10:00,36.66,36.84,36.66,36.75,448026.0,33.4827,33.6471,33.4827,33.5649,448026.0
2021-03-23 12:20:00,36.76,36.79,36.7,36.73,147763.0,33.574,33.6014,33.5192,33.5466,147763.0
2021-03-23 12:30:00,36.73,36.79,36.71,36.78,169102.0,33.5466,33.6014,33.5283,33.5923,169102.0
2021-03-23 12:40:00,36.77,36.82,36.74,36.77,140716.0,33.5831,33.6288,33.5557,33.5831,140716.0
2021-03-23 12:50:00,36.77,36.87,36.76,36.84,122147.0,33.5831,33.6745,33.574,33.6471,122147.0
2021-03-23 13:00:00,36.84,36.86,36.77,36.8,110001.0,33.6471,33.6653,33.5831,33.6105,110001.0
2021-03-23 13:10:00,36.8,36.91,36.79,36.9,134006.0,33.6105,33.711,33.6014,33.7019,134006.0
2021-03-23 13:20:00,36.9,36.91,36.83,36.86,404890.0,33.7019,33.711,33.6379,33.6653,404890.0
2021-03-23 13:30:00,36.86,36.89,36.83,36.87,116056.0,33.6653,33.6927,33.6379,33.6745,116056.0
2021-03-23 13:40:00,36.87,36.97,36.85,36.95,288470.0,33.6745,33.7658,33.6562,33.7475,288470.0
2021-03-23 13:50:00,36.95,37.05,36.88,37.01,311900.0,33.7475,33.8389,33.6836,33.8023,311900.0
2021-03-23 14:00:00,37.0,37.01,36.89,36.91,162428.0,33.7932,33.8023,33.6927,33.711,162428.0
2021-03-23 14:10:00,36.91,36.92,36.82,36.82,67888.0,33.711,33.7201,33.6288,33.6288,67888.0
2021-03-23 14:20:00,36.82,36.95,36.8,36.92,94067.0,33.6288,33.7475,33.6105,33.7201,94067.0
2021-03-23 14:30:00,36.92,36.95,36.84,36.93,112327.0,33.7201,33.7475,33.6471,33.7293,112327.0
2021-03-23 14:40:00,36.93,36.98,36.9,36.91,98547.0,33.7293,33.7749,33.7019,33.711,98547.0
2021-03-23 14:50:00,36.9,36.92,36.83,36.85,98267.0,33.7019,33.7201,33.6379,33.6562,98267.0
2021-03-23 15:00:00,36.85,36.85,36.72,36.73,169711.0,33.6562,33.6562,33.5375,33.5466,169711.0
2021-03-23 15:10:00,36.73,36.8,36.69,36.76,177890.0,33.5466,33.6105,33.5101,33.574,177890.0
2021-03-23 15:20:00,36.75,36.76,36.66,36.7,128165.0,33.5649,33.574,33.4827,33.5192,128165.0
2021-03-23 15:30:00,36.7,36.73,36.62,36.68,174028.0,33.5192,33.5466,33.4461,33.5009,174028.0
2021-03-23 15:40:00,36.68,36.74,36.65,36.65,261342.0,33.5009,33.5557,33.4735,33.4735,261342.0
2021-03-23 15:50:00,36.64,36.7,36.53,36.64,770156.0,33.4644,33.5192,33.3639,33.4644,770156.0
2021-03-24 09:30:00,36.53,36.61,36.2,36.48,536014.0,33.3639,33.437,33.0626,33.3183,536014.0
2021-03-24 09:40:00,36.48,36.61,36.38,36.59,468501.0,33.3183,33.437,33.227,33.4187,468501.0
2021-03-24 09:50:00,36.58,36.67,36.52,36.59,514865.0,33.4096,33.4918,33.3548,33.4187,514865.0
2021-03-24 10:00:00,36.59,36.61,36.46,36.56,718317.0,33.4187,33.437,33.3,33.3913,718317.0
2021-03-24 10:10:00,36.55,36.59,36.45,36.51,639606.0,33.3822,33.4187,33.2909,33.3457,639606.0
2021-03-24 10:20:00,36.52,36.63,36.45,36.6,414844.0,33.3548,33.4553,33.2909,33.4279,414844.0
2021-03-24 10:30:00,36.6,36.71,36.45,36.46,232633.0,33.4279,33.5283,33.2909,33.3,232633.0
2021-03-24 10:40:00,36.45,36.47,36.1,36.12,238778.0,33.2909,33.3091,32.9712,32.9895,238778.0
2021-03-24 10:50:00,36.12,36.17,35.97,36.08,269978.0,32.9895,33.0352,32.8525,32.953,269978.0
2021-03-24 11:00:00,36.07,36.09,35.98,35.98,207435.0,32.9438,32.9621,32.8616,32.8616,207435.0
2021-03-24 11:10:00,35.98,36.05,35.84,35.85,238502.0,32.8616,32.9256,32.7338,32.7429,238502.0
2021-03-24 11:20:00,35.85,35.89,35.63,35.7,187153.0,32.7429,32.7794,32.542,32.6059,187153.0
2021-03-24 11:30:00,35.7,35.8,35.67,35.78,139885.0,32.6059,32.6972,32.5785,32.679,139885.0
2021-03-24 11:40:00,35.78,36.0,35.77,35.99,267249.0,32.679,32.8799,32.6698,32.8708,267249.0
2021-03-24 11:50:00,35.98,36.06,35.94,35.97,220179.0,32.8616,32.9347,32.8251,32.8525,220179.0
2021-03-24 12:00:00,35.98,36.11,35.97,36.11,210403.0,32.8616,32.9804,32.8525,32.9804,210403.0
2021-03-24 12:10:00,36.11,36.21,36.07,36.09,162499.0,32.9804,33.0717,32.9438,32.9621,162499.0
2021-03-24 12:20:00,36.09,36.1,36.01,36.05,63587.0,32.9621,32.9712,32.889,32.9256,63587.0
2021-03-24 12:30:00,36.05,36.13,36.04,36.12,66786.0,32.9256,32.9986,32.9164,32.9895,66786.0
2021-03-24 12:40:00,36.12,36.22,36.08,36.2,164859.0,32.9895,33.0808,32.953,33.0626,164859.0
2021-03-24 12:50:00,36.2,36.27,36.15,36.17,113348.0,33.0626,33.1265,33.0169,33.0352,113348.0
2021-03-24 13:00:00,36.17,36.21,36.15,36.19,192832.0,33.0352,33.0717,33.0169,33.0534,192832.0
2021-03-24 13:10:00,36.19,36.19,36.01,36.03,174315.0,33.0534,33.0534,32.889,32.9073,174315.0
2021-03-24 13:20:00,36.02,36.05,35.92,35.94,89187.0,32.8982,32.9256,32.8068,32.8251,89187.0
2021-03-24 13:30:00,35.94,35.98,35.87,35.88,86981.0,32.8251,32.8616,32.7612,32.7703,86981.0
2021-03-24 13:40:00,35.88,35.93,35.81,35.87,209666.0,32.7703,32.816,32.7064,32.7612,209666.0
2021-03-24 13:50:00,35.88,35.9,35.84,35.86,101699.0,32.7703,32.7886,32.7338,32.752,101699.0
2021-03-24 14:00:00,35.85,35.92,35.77,35.91,134389.0,32.7429,32.8068,32.6698,32.7977,134389.0
2021-03-24 14:10:00,35.91,36.07,35.91,36.01,197214.0,32.7977,32.9438,32.7977,32.889,197214.0
2021-03-24 14:20:00,36.0,36.03,35.88,35.89,79699.0,32.8799,32.9073,32.7703,32.7794,79699.0
2021-03-24 14:30:00,35.89,35.96,35.88,35.95,108454.0,32.7794,32.8434,32.7703,32.8342,108454.0
2021-03-24 14:40:00,35.95,36.04,35.93,36.0,147027.0,32.8342,32.9164,32.816,32.8799,147027.0
2021-03-24 14:50:00,36.0,36.0,35.9,35.93,78452.0,32.8799,32.8799,32.7886,32.816,78452.0
2021-03-24 15:00:00,35.92,35.95,35.88,35.91,131593.0,32.8068,32.8342,32.7703,32.7977,131593.0
2021-03-24 15:10:00,35.91,35.97,35.87,35.89,126503.0,32.7977,32.8525,32.7612,32.7794,126503.0
2021-03-24 15:20:00,35.88,35.94,35.82,35.91,101228.0,32.7703,32.8251,32.7155,32.7977,101228.0
2021-03-24 15:30:00,35.91,35.92,35.8,35.81,130752.0,32.7977,32.8068,32.6972,32.7064,130752.0
2021-03-24 15:40:00,35.82,35.82,35.73,35.8,196237.0,32.7155,32.7155,32.6333,32.6972,196237.0
2021-03-24 15:50:00,35.8,35.84,35.7,35.7,480993.0,32.6972,32.7338,32.6059,32.6059,480993.0
2021-03-25 09:30:00,35.86,36.07,35.74,35.94,266083.0,32.752,32.9438,32.6424,32.8251,266083.0
2021-03-25 09:40:00,35.92,35.92,35.74,35.88,139898.0,32.8068,32.8068,32.6424,32.7703,139898.0
2021-03-25 09:50:00,35.87,35.97,35.76,35.95,273484.0,32.7612,32.8525,32.6607,32.8342,273484.0
2021-03-25 10:00:00,35.95,36.07,35.87,35.93,128255.0,32.8342,32.9438,32.7612,32.816,128255.0
2021-03-25 10:10:00,35.93,36.06,35.92,36.02,140787.0,32.816,32.9347,32.8068,32.8982,140787.0
2021-03-25 10:20:00,36.03,36.12,36.01,36.02,103090.0,32.9073,32.9895,32.889,32.8982,103090.0
2021-03-25 10:30:00,36.02,36.04,35.94,36.03,97493.0,32.8982,32.9164,32.8251,32.9073,97493.0
2021-03-25 10:40:00,36.04,36.24,36.01,36.19,148026.0,32.9164,33.0991,32.889,33.0534,148026.0
2021-03-25 10:50:00,36.2,36.31,36.18,36.28,142592.0,33.0626,33.163,33.0443,33.1356,142592.0
2021-03-25 11:00:00,36.29,36.36,36.23,36.35,144161.0,33.1448,33.2087,33.09,33.1996,144161.0
2021-03-25 11:10:00,36.35,36.48,36.33,36.48,119107.0,33.1996,33.3183,33.1813,33.3183,119107.0
2021-03-25 11:20:00,36.48,36.48,36.31,36.32,121399.0,33.3183,33.3183,33.163,33.1722,121399.0
2021-03-25 11:30:00,36.32,36.37,36.22,36.23,266080.0,33.1722,33.2178,33.0808,33.09,266080.0
2021-03-25 11:40:00,36.23,36.33,36.22,36.29,107357.0,33.09,33.1813,33.0808,33.1448,107357.0
2021-03-25 11:50:00,36.29,36.32,36.24,36.29,176037.0,33.1448,33.1722,33.0991,33.1448,176037.0
2021-03-25 12:00:00,36.29,36.31,36.22,36.23,105095.0,33.1448,33.163,33.0808,33.09,105095.0
2021-03-25 12:10:00,36.23,36.24,36.15,36.16,116075.0,33.09,33.0991,33.0169,33.026,116075.0
2021-03-25 12:20:00,36.16,36.2,36.11,36.14,111673.0,33.026,33.0626,32.9804,33.0078,111673.0
2021-03-25 12:30:00,36.13,36.26,36.12,36.24,112943.0,32.9986,33.1174,32.9895,33.0991,112943.0
2021-03-25 12:40:00,36.23,36.26,36.2,36.23,88578.0,33.09,33.1174,33.0626,33.09,88578.0
2021-03-25 12:50:00,36.23,36.26,36.19,36.21,117130.0,33.09,33.1174,33.0534,33.0717,117130.0
2021-03-25 13:00:00,36.2,36.28,36.16,36.16,119574.0,33.0626,33.1356,33.026,33.026,119574.0
2021-03-25 13:10:00,36.17,36.24,36.13,36.18,81562.0,33.0352,33.0991,32.9986,33.0443,81562.0
2021-03-25 13:20:00,36.18,36.24,36.05,36.06,201271.0,33.0443,33.0991,32.9256,32.9347,201271.0
2021-03-25 13:30:00,36.06,36.16,36.06,36.14,80674.0,32.9347,33.026,32.9347,33.0078,80674.0
2021-03-25 13:40:00,36.14,36.16,36.1,36.12,91505.0,33.0078,33.026,32.9712,32.9895,91505.0
2021-03-25 13:50:00,36.12,36.13,36.04,36.06,64211.0,32.9895,32.9986,32.9164,32.9347,64211.0
2021-03-25 14:00:00,36.06,36.19,36.05,36.13,109108.0,32.9347,33.0534,32.9256,32.9986,109108.0
2021-03-25 14:10:00,36.13,36.29,36.12,36.28,133606.0,32.9986,33.1448,32.9895,33.1356,133606.0
2021-03-25 14:20:00,36.28,36.39,36.25,36.39,133318.0,33.1356,33.2361,33.1082,33.2361,133318.0
2021-03-25 14:30:00,36.39,36.43,36.35,36.41,132445.0,33.2361,33.2726,33.1996,33.2543,132445.0
2021-03-25 14:40:00,36.4,36.49,36.39,36.48,184971.0,33.2452,33.3274,33.2361,33.3183,184971.0
2021-03-25 14:50:00,36.49,36.5,36.39,36.45,90327.0,33.3274,33.3365,33.2361,33.2909,90327.0
2021-03-25 15:00:00,36.44,36.45,36.37,36.39,102981.0,33.2817,33.2909,33.2178,33.2361,102981.0
2021-03-25 15:10:00,36.39,36.47,36.34,36.43,150597.0,33.2361,33.3091,33.1904,33.2726,150597.0
2021-03-25 15:20:00,36.43,36.5,36.39,36.47,99340.0,33.2726,33.3365,33.2361,33.3091,99340.0
2021-03-25 15:30:00,36.46,36.57,36.46,36.52,154524.0,33.3,33.4005,33.3,33.3548,154524.0
2021-03-25 15:40:00,36.52,36.52,36.46,36.48,146833.0,33.3548,33.3548,33.3,33.3183,146833.0
2021-03-25 15:50:00,36.48,36.55,36.47,36.49,504558.0,33.3183,33.3822,33.3091,33.3274,504558.0
2021-03-26 09:30:00,36.73,36.75,36.44,36.66,218192.0,33.5466,33.5649,33.2817,33.4827,218192.0
2021-03-26 09:40:00,36.67,36.79,36.66,36.75,157716.0,33.4918,33.6014,33.4827,33.5649,157716.0
2021-03-26 09:50:00,36.75,36.79,36.65,36.77,149476.0,33.5649,33.6014,33.4735,33.5831,149476.0
2021-03-26 10:00:00,36.78,36.8,36.68,36.71,118650.0,33.5923,33.6105,33.5009,33.5283,118650.0
2021-03-26 10:10:00,36.71,36.94,36.71,36.91,148033.0,33.5283,33.7384,33.5283,33.711,148033.0
2021-03-26 10:20:00,36.92,37.07,36.88,36.97,203976.0,33.7201,33.8571,33.6836,33.7658,203976.0
2021-03-26 10:30:00,36.98,36.98,36.84,36.88,176868.0,33.7749,33.7749,33.6471,33.6836,176868.0
2021-03-26 10:40:00,36.89,37.09,36.84,37.05,198058.0,33.6927,33.8754,33.6471,33.8389,198058.0
2021-03-26 10:50:00,37.05,37.13,37.0,37.04,223068.0,33.8389,33.9119,33.7932,33.8297,223068.0
2021-03-26 11:00:00,37.05,37.22,37.04,37.22,187820.0,33.8389,33.9941,33.8297,33.9941,187820.0
2021-03-26 11:10:00,37.22,37.25,37.15,37.21,152655.0,33.9941,34.0215,33.9302,33.985,152655.0
2021-03-26 11:20:00,37.22,37.31,37.19,37.2,168930.0,33.9941,34.0763,33.9667,33.9759,168930.0
2021-03-26 11:30:00,37.19,37.26,37.15,37.23,141682.0,33.9667,34.0307,33.9302,34.0033,141682.0
2021-03-26 11:40:00,37.23,37.32,37.22,37.26,173739.0,34.0033,34.0855,33.9941,34.0307,173739.0
2021-03-26 11:50:00,37.27,37.34,37.23,37.25,138150.0,34.0398,34.1037,34.0033,34.0215,138150.0
2021-03-26 12:00:00,37.25,37.34,37.24,37.33,132620.0,34.0215,34.1037,34.0124,34.0946,132620.0
2021-03-26 12:10:00,37.33,37.39,37.29,37.36,234282.0,34.0946,34.1494,34.0581,34.122,234282.0
2021-03-26 12:20:00,37.36,37.36,37.23,37.29,137648.0,34.122,34.122,34.0033,34.0581,137648.0
2021-03-26 12:30:00,37.3,37.3,37.09,37.11,192977.0,34.0672,34.0672,33.8754,33.8937,192977.0
2021-03-26 12:40:00,37.12,37.26,37.12,37.13,93905.0,33.9028,34.0307,33.9028,33.9119,93905.0
2021-03-26 12:50:00,37.13,37.21,37.07,37.18,112626.0,33.9119,33.985,33.8571,33.9576,112626.0
2021-03-26 13:00:00,37.17,37.18,37.09,37.16,63231.0,33.9485,33.9576,33.8754,33.9393,63231.0
2021-03-26 13:10:00,37.16,37.17,37.03,37.08,174907.0,33.9393,33.9485,33.8206,33.8663,174907.0
2021-03-26 13:20:00,37.08,37.09,36.96,36.98,100151.0,33.8663,33.8754,33.7567,33.7749,100151.0
2021-03-26 13:30:00,36.98,37.03,36.93,37.0,120549.0,33.7749,33.8206,33.7293,33.7932,120549.0
2021-03-26 13:40:00,37.0,37.08,36.98,37.06,106196.0,33.7932,33.8663,33.7749,33.848,106196.0
2021-03-26 13:50:00,37.07,37.17,37.04,37.09,132184.0,33.8571,33.9485,33.8297,33.8754,132184.0
2021-03-26 14:00:00,37.09,37.16,36.93,37.15,163948.0,33.8754,33.9393,33.7293,33.9302,163948.0
2021-03-26 14:10:00,37.16,37.19,36.89,36.97,484330.0,33.9393,33.9667,33.6927,33.7658,484330.0
2021-03-26 14:20:00,36.97,37.09,36.86,37.08,117879.0,33.7658,33.8754,33.6653,33.8663,117879.0
2021-03-26 14:30:00,37.08,37.15,37.0,37.02,241054.0,33.8663,33.9302,33.7932,33.8115,241054.0
2021-03-26 14:40:00,37.02,37.18,36.99,37.03,185223.0,33.8115,33.9576,33.7841,33.8206,185223.0
2021-03-26 14:50:00,37.03,37.23,37.02,37.19,175403.0,33.8206,34.0033,33.8115,33.9667,175403.0
2021-03-26 15:00:00,37.19,37.2,37.05,37.12,128040.0,33.9667,33.9759,33.8389,33.9028,128040.0
2021-03-26 15:10:00,37.11,37.25,37.09,37.21,128019.0,33.8937,34.0215,33.8754,33.985,128019.0
2021-03-26 15:20:00,37.22,37.27,37.19,37.26,119092.0,33.9941,34.0398,33.9667,34.0307,119092.0
2021-03-26 15:30:00,37.26,37.29,37.22,37.23,150458.0,34.0307,34.0581,33.9941,34.0033,150458.0
2021-03-26 15:40:00,37.23,37.26,37.14,37.22,204684.0,34.0033,34.0307,33.9211,33.9941,204684.0
2021-03-26 15:50:00,37.21,37.32,37.16,37.22,951180.0,33.985,34.0855,33.9393,33.9941,951180.0
2021-03-29 09:30:00,37.23,37.69,37.23,37.52,370506.0,34.0033,34.4234,34.0033,34.2681,370506.0
2021-03-29 09:40:00,37.51,37.71,37.49,37.69,201445.0,34.259,34.4417,34.2407,34.4234,201445.0
2021-03-29 09:50:00,37.69,37.8,37.64,37.72,182564.0,34.4234,34.5239,34.3777,34.4508,182564.0
2021-03-29 10:00:00,37.73,37.85,37.72,37.79,198429.0,34.4599,34.5695,34.4508,34.5147,198429.0
2021-03-29 10:10:00,37.8,37.83,37.72,37.79,150049.0,34.5239,34.5513,34.4508,34.5147,150049.0
2021-03-29 10:20:00,37.79,37.89,37.75,37.87,134391.0,34.5147,34.6061,34.4782,34.5878,134391.0
2021-03-29 10:30:00,37.88,37.91,37.8,37.88,194801.0,34.5969,34.6243,34.5239,34.5969,194801.0
2021-03-29 10:40:00,37.88,38.06,37.86,37.87,427670.0,34.5969,34.7613,34.5787,34.5878,427670.0
2021-03-29 10:50:00,37.86,37.91,37.8,37.85,112976.0,34.5787,34.6243,34.5239,34.5695,112976.0
2021-03-29 11:00:00,37.85,37.91,37.81,37.84,83213.0,34.5695,34.6243,34.533,34.5604,83213.0
2021-03-29 11:10:00,37.84,37.88,37.78,37.84,97072.0,34.5604,34.5969,34.5056,34.5604,97072.0
2021-03-29 11:20:00,37.83,37.89,37.78,37.88,105257.0,34.5513,34.6061,34.5056,34.5969,105257.0
2021-03-29 11:30:00,37.89,37.94,37.8,37.83,95664.0,34.6061,34.6517,34.5239,34.5513,95664.0
2021-03-29 11:40:00,37.82,37.86,37.78,37.81,64875.0,34.5421,34.5787,34.5056,34.533,64875.0
2021-03-29 11:50:00,37.82,37.85,37.71,37.75,70159.0,34.5421,34.5695,34.4417,34.4782,70159.0
2021-03-29 12:00:00,37.74,37.77,37.65,37.68,217182.0,34.4691,34.4965,34.3869,34.4143,217182.0
2021-03-29 12:10:00,37.67,37.75,37.65,37.72,70708.0,34.4051,34.4782,34.3869,34.4508,70708.0
2021-03-29 12:20:00,37.72,37.79,37.68,37.79,77381.0,34.4508,34.5147,34.4143,34.5147,77381.0
2021-03-29 12:30:00,37.79,37.82,37.73,37.79,125096.0,34.5147,34.5421,34.4599,34.5147,125096.0
2021-03-29 12:40:00,37.79,37.82,37.77,37.82,63138.0,34.5147,34.5421,34.4965,34.5421,63138.0
2021-03-29 12:50:00,37.82,37.93,37.81,37.92,64438.0,34.5421,34.6426,34.533,34.6335,64438.0
2021-03-29 13:00:00,37.93,37.96,37.88,37.93,88350.0,34.6426,34.67,34.5969,34.6426,88350.0
2021-03-29 13:10:00,37.93,37.95,37.88,37.9,75528.0,34.6426,34.6609,34.5969,34.6152,75528.0
2021-03-29 13:20:00,37.9,37.9,37.81,37.84,78520.0,34.6152,34.6152,34.533,34.5604,78520.0
2021-03-29 13:30:00,37.84,37.87,37.73,37.73,125745.0,34.5604,34.5878,34.4599,34.4599,125745.0
2021-03-29 13:40:00,37.73,37.8,37.7,37.8,78276.0,34.4599,34.5239,34.4325,34.5239,78276.0
2021-03-29 13:50:00,37.8,37.93,37.8,37.88,134355.0,34.5239,34.6426,34.5239,34.5969,134355.0
2021-03-29 14:00:00,37.88,37.98,37.85,37.98,104263.0,34.5969,34.6883,34.5695,34.6883,104263.0
2021-03-29 14:10:00,37.98,37.99,37.93,37.95,74503.0,34.6883,34.6974,34.6426,34.6609,74503.0
2021-03-29 14:20:00,37.95,38.04,37.93,38.03,102869.0,34.6609,34.7431,34.6426,34.7339,102869.0
2021-03-29 14:30:00,38.04,38.09,38.01,38.08,141669.0,34.7431,34.7887,34.7157,34.7796,141669.0
2021-03-29 14:40:00,38.08,38.13,38.07,38.09,118392.0,34.7796,34.8253,34.7705,34.7887,118392.0
2021-03-29 14:50:00,38.09,38.09,38.04,38.08,147606.0,34.7887,34.7887,34.7431,34.7796,147606.0
2021-03-29 15:00:00,38.08,38.12,37.96,37.97,194479.0,34.7796,34.8161,34.67,34.6791,194479.0
2021-03-29 15:10:00,37.98,37.98,37.84,37.84,225807.0,34.6883,34.6883,34.5604,34.5604,225807.0
2021-03-29 15:20:00,37.85,37.86,37.72,37.75,166893.0,34.5695,34.5787,34.4508,34.4782,166893.0
2021-03-29 15:30:00,37.75,37.81,37.73,37.78,164064.0,34.4782,34.533,34.4599,34.5056,164064.0
2021-03-29 15:40:00,37.77,37.9,37.76,37.9,246464.0,34.4965,34.6152,34.4873,34.6152,246464.0
2021-03-29 15:50:00,37.9,37.96,37.82,37.96,842007.0,34.6152,34.67,34.5421,34.67,842007.0
2021-03-30 09:30:00,37.85,38.04,37.71,37.92,296142.0,34.5695,34.7431,34.4417,34.6335,296142.0
2021-03-30 09:40:00,37.93,38.02,37.86,37.89,155005.0,34.6426,34.7248,34.5787,34.6061,155005.0
2021-03-30 09:50:00,37.88,37.99,37.82,37.84,1005659.0,34.5969,34.6974,34.5421,34.5604,1005659.0
2021-03-30 10:00:00,37.84,37.99,37.74,37.88,398662.0,34.5604,34.6974,34.4691,34.5969,398662.0
2021-03-30 10:10:00,37.87,37.96,37.84,37.93,309439.0,34.5878,34.67,34.5604,34.6426,309439.0
2021-03-30 10:20:00,37.93,38.15,37.93,38.08,185690.0,34.6426,34.8435,34.6426,34.7796,185690.0
2021-03-30 10:30:00,38.09,38.31,38.08,38.16,195110.0,34.7887,34.9897,34.7796,34.8527,195110.0
2021-03-30 10:40:00,38.16,38.16,38.04,38.08,138540.0,34.8527,34.8527,34.7431,34.7796,138540.0
2021-03-30 10:50:00,38.08,38.16,38.01,38.09,237844.0,34.7796,34.8527,34.7157,34.7887,237844.0
2021-03-30 11:00:00,38.09,38.16,38.06,38.13,118970.0,34.7887,34.8527,34.7613,34.8253,118970.0
2021-03-30 11:10:00,38.13,38.14,38.01,38.11,122151.0,34.8253,34.8344,34.7157,34.807,122151.0
2021-03-30 11:20:00,38.1,38.12,37.93,37.95,218994.0,34.7979,34.8161,34.6426,34.6609,218994.0
2021-03-30 11:30:00,37.95,37.98,37.87,37.89,285467.0,34.6609,34.6883,34.5878,34.6061,285467.0
2021-03-30 11:40:00,37.89,38.0,37.87,37.97,262796.0,34.6061,34.7065,34.5878,34.6791,262796.0
2021-03-30 11:50:00,37.96,37.99,37.94,37.95,133862.0,34.67,34.6974,34.6517,34.6609,133862.0
2021-03-30 12:00:00,37.95,37.98,37.84,37.88,475856.0,34.6609,34.6883,34.5604,34.5969,475856.0
2021-03-30 12:10:00,37.89,37.95,37.85,37.87,649493.0,34.6061,34.6609,34.5695,34.5878,649493.0
2021-03-30 12:20:00,37.88,37.91,37.81,37.89,154828.0,34.5969,34.6243,34.533,34.6061,154828.0
2021-03-30 12:30:00,37.88,37.92,37.85,37.91,87731.0,34.5969,34.6335,34.5695,34.6243,87731.0
2021-03-30 12:40:00,37.91,37.98,37.89,37.91,105855.0,34.6243,34.6883,34.6061,34.6243,105855.0
2021-03-30 12:50:00,37.91,38.1,37.9,38.07,170710.0,34.6243,34.7979,34.6152,34.7705,170710.0
2021-03-30 13:00:00,38.06,38.11,38.0,38.11,120861.0,34.7613,34.807,34.7065,34.807,120861.0
2021-03-30 13:10:00,38.12,38.15,38.09,38.13,88222.0,34.8161,34.8435,34.7887,34.8253,88222.0
2021-03-30 13:20:00,38.13,38.13,38.01,38.02,93919.0,34.8253,34.8253,34.7157,34.7248,93919.0
2021-03-30 13:30:00,38.02,38.07,38.0,38.03,76277.0,34.7248,34.7705,34.7065,34.7339,76277.0
2021-03-30 13:40:00,38.03,38.04,37.98,38.01,78513.0,34.7339,34.7431,34.6883,34.7157,78513.0
2021-03-30 13:50:00,38.01,38.05,37.99,38.01,90946.0,34.7157,34.7522,34.6974,34.7157,90946.0
2021-03-30 14:00:00,38.01,38.1,38.0,38.08,99917.0,34.7157,34.7979,34.7065,34.7796,99917.0
2021-03-30 14:10:00,38.08,38.09,38.01,38.02,84888.0,34.7796,34.7887,34.7157,34.7248,84888.0
2021-03-30 14:20:00,38.02,38.13,38.01,38.13,93523.0,34.7248,34.8253,34.7157,34.8253,93523.0
2021-03-30 14:30:00,38.12,38.13,38.03,38.04,84301.0,34.8161,34.8253,34.7339,34.7431,84301.0
2021-03-30 14:40:00,38.04,38.1,38.0,38.03,90644.0,34.7431,34.7979,34.7065,34.7339,90644.0
2021-03-30 14:50:00,38.02,38.04,37.94,38.02,140968.0,34.7248,34.7431,34.6517,34.7248,140968.0
2021-03-30 15:00:00,38.02,38.03,37.93,37.96,385274.0,34.7248,34.7339,34.6426,34.67,385274.0
2021-03-30 15:10:00,37.95,38.07,37.92,38.07,177897.0,34.6609,34.7705,34.6335,34.7705,177897.0
2021-03-30 15:20:00,38.07,38.11,38.0,38.01,124547.0,34.7705,34.807,34.7065,34.7157,124547.0
2021-03-30 15:30:00,38.01,38.08,37.99,38.05,161455.0,34.7157,34.7796,34.6974,34.7522,161455.0
2021-03-30 15:40:00,38.04,38.07,37.96,38.04,218577.0,34.7431,34.7705,34.67,34.7431,218577.0
2021-03-30 15:50:00,38.03,38.13,38.02,38.09,713947.0,34.7339,34.8253,34.7248,34.7887,713947.0
2021-03-31 09:30:00,37.89,38.02,36.8,37.25,1068882.0,34.6061,34.7248,33.6105,34.0215,1068882.0
2021-03-31 09:40:00,37.27,37.47,36.85,37.13,846443.0,34.0398,34.2225,33.6562,33.9119,846443.0
2021-03-31 09:50:00,37.14,37.26,36.93,36.96,608381.0,33.9211,34.0307,33.7293,33.7567,608381.0
2021-03-31 10:00:00,36.95,37.04,36.66,36.75,577537.0,33.7475,33.8297,33.4827,33.5649,577537.0
2021-03-31 10:10:00,36.76,36.98,36.74,36.83,374666.0,33.574,33.7749,33.5557,33.6379,374666.0
2021-03-31 10:20:00,36.83,37.09,36.8,37.07,219242.0,33.6379,33.8754,33.6105,33.8571,219242.0
2021-03-31 10:30:00,37.08,37.08,36.87,36.91,198953.0,33.8663,33.8663,33.6745,33.711,198953.0
2021-03-31 10:40:00,36.92,37.0,36.88,36.98,237126.0,33.7201,33.7932,33.6836,33.7749,237126.0
2021-03-31 10:50:00,36.98,37.09,36.93,37.02,257999.0,33.7749,33.8754,33.7293,33.8115,257999.0
2021-03-31 11:00:00,37.03,37.03,36.71,36.73,332675.0,33.8206,33.8206,33.5283,33.5466,332675.0
2021-03-31 11:10:00,36.74,36.75,36.57,36.61,500001.0,33.5557,33.5649,33.4005,33.437,500001.0
2021-03-31 11:20:00,36.61,36.69,36.57,36.67,299510.0,33.437,33.5101,33.4005,33.4918,299510.0
2021-03-31 11:30:00,36.67,36.69,36.37,36.38,599363.0,33.4918,33.5101,33.2178,33.227,599363.0
2021-03-31 11:40:00,36.37,36.49,36.31,36.48,364007.0,33.2178,33.3274,33.163,33.3183,364007.0
2021-03-31 11:50:00,36.47,36.5,36.41,36.47,221139.0,33.3091,33.3365,33.2543,33.3091,221139.0
2021-03-31 12:00:00,36.47,36.56,36.43,36.44,239016.0,33.3091,33.3913,33.2726,33.2817,239016.0
2021-03-31 12:10:00,36.43,36.47,36.3,36.31,277384.0,33.2726,33.3091,33.1539,33.163,277384.0
2021-03-31 12:20:00,36.32,36.32,36.16,36.24,543576.0,33.1722,33.1722,33.026,33.0991,543576.0
2021-03-31 12:30:00,36.24,36.37,36.22,36.32,378859.0,33.0991,33.2178,33.0808,33.1722,378859.0
2021-03-31 12:40:00,36.33,36.38,36.24,36.38,238193.0,33.1813,33.227,33.0991,33.227,238193.0
2021-03-31 12:50:00,36.37,36.51,36.36,36.5,242172.0,33.2178,33.3457,33.2087,33.3365,242172.0
2021-03-31 13:00:00,36.49,36.77,36.49,36.75,600849.0,33.3274,33.5831,33.3274,33.5649,600849.0
2021-03-31 13:10:00,36.74,36.76,36.55,36.55,291422.0,33.5557,33.574,33.3822,33.3822,291422.0
2021-03-31 13:20:00,36.55,36.59,36.49,36.58,232168.0,33.3822,33.4187,33.3274,33.4096,232168.0
2021-03-31 13:30:00,36.57,36.6,36.45,36.47,186175.0,33.4005,33.4279,33.2909,33.3091,186175.0
2021-03-31 13:40:00,36.47,36.56,36.44,36.47,211049.0,33.3091,33.3913,33.2817,33.3091,211049.0
2021-03-31 13:50:00,36.47,36.65,36.43,36.63,256102.0,33.3091,33.4735,33.2726,33.4553,256102.0
2021-03-31 14:00:00,36.63,36.68,36.53,36.59,264767.0,33.4553,33.5009,33.3639,33.4187,264767.0
2021-03-31 14:10:00,36.6,36.65,36.5,36.55,173811.0,33.4279,33.4735,33.3365,33.3822,173811.0
2021-03-31 14:20:00,36.55,36.59,36.5,36.52,187775.0,33.3822,33.4187,33.3365,33.3548,187775.0
2021-03-31 14:30:00,36.52,36.56,36.5,36.5,163627.0,33.3548,33.3913,33.3365,33.3365,163627.0
2021-03-31 14:40:00,36.51,36.6,36.5,36.59,214877.0,33.3457,33.4279,33.3365,33.4187,214877.0
2021-03-31 14:50:00,36.58,36.59,36.49,36.51,186015.0,33.4096,33.4187,33.3274,33.3457,186015.0
2021-03-31 15:00:00,36.5,36.51,36.41,36.48,295340.0,33.3365,33.3457,33.2543,33.3183,295340.0
2021-03-31 15:10:00,36.48,36.49,36.4,36.48,182214.0,33.3183,33.3274,33.2452,33.3183,182214.0
2021-03-31 15:20:00,36.48,36.52,36.44,36.44,284446.0,33.3183,33.3548,33.2817,33.2817,284446.0
2021-03-31 15:30:00,36.44,36.48,36.39,36.4,333254.0,33.2817,33.3183,33.2361,33.2452,333254.0
2021-03-31 15:40:00,36.4,36.4,36.14,36.15,569143.0,33.2452,33.2452,33.0078,33.0169,569143.0
2021-03-31 15:50:00,36.13,36.19,35.98,36.0,1798605.0,32.9986,33.0534,32.8616,32.8799,1798605.0
2021-04-01 09:30:00,35.96,36.12,35.74,35.89,717838.0,32.8434,32.9895,32.6424,32.7794,717838.0
2021-04-01 09:40:00,35.89,35.92,35.63,35.66,451512.0,32.7794,32.8068,32.542,32.5694,451512.0
2021-04-01 09:50:00,35.66,35.82,35.54,35.55,347192.0,32.5694,32.7155,32.4598,32.4689,347192.0
2021-04-01 10:00:00,35.55,35.83,35.54,35.64,250306.0,32.4689,32.7246,32.4598,32.5511,250306.0
2021-04-01 10:10:00,35.64,35.79,35.62,35.65,233088.0,32.5511,32.6881,32.5328,32.5602,233088.0
2021-04-01 10:20:00,35.66,35.81,35.63,35.73,337873.0,32.5694,32.7064,32.542,32.6333,337873.0
2021-04-01 10:30:00,35.73,35.81,35.67,35.71,194753.0,32.6333,32.7064,32.5785,32.615,194753.0
2021-04-01 10:40:00,35.71,35.73,35.61,35.63,204607.0,32.615,32.6333,32.5237,32.542,204607.0
2021-04-01 10:50:00,35.63,35.8,35.6,35.8,204829.0,32.542,32.6972,32.5146,32.6972,204829.0
2021-04-01 11:00:00,35.79,36.02,35.76,36.0,404126.0,32.6881,32.8982,32.6607,32.8799,404126.0
2021-04-01 11:10:00,35.99,36.1,35.99,36.06,247873.0,32.8708,32.9712,32.8708,32.9347,247873.0
2021-04-01 11:20:00,36.07,36.15,36.04,36.14,271707.0,32.9438,33.0169,32.9164,33.0078,271707.0
2021-04-01 11:30:00,36.14,36.18,35.98,36.0,260899.0,33.0078,33.0443,32.8616,32.8799,260899.0
2021-04-01 11:40:00,35.99,36.15,35.97,36.15,213783.0,32.8708,33.0169,32.8525,33.0169,213783.0
2021-04-01 11:50:00,36.15,36.28,36.11,36.27,200225.0,33.0169,33.1356,32.9804,33.1265,200225.0
2021-04-01 12:00:00,36.27,36.3,36.18,36.3,254968.0,33.1265,33.1539,33.0443,33.1539,254968.0
2021-04-01 12:10:00,36.29,36.3,36.18,36.26,204503.0,33.1448,33.1539,33.0443,33.1174,204503.0
2021-04-01 12:20:00,36.26,36.27,36.15,36.19,172279.0,33.1174,33.1265,33.0169,33.0534,172279.0
2021-04-01 12:30:00,36.19,36.31,36.17,36.3,137909.0,33.0534,33.163,33.0352,33.1539,137909.0
2021-04-01 12:40:00,36.3,36.33,36.2,36.25,154613.0,33.1539,33.1813,33.0626,33.1082,154613.0
2021-04-01 12:50:00,36.25,36.29,36.2,36.2,133444.0,33.1082,33.1448,33.0626,33.0626,133444.0
2021-04-01 13:00:00,36.2,36.3,36.19,36.28,101915.0,33.0626,33.1539,33.0534,33.1356,101915.0
2021-04-01 13:10:00,36.29,36.35,36.23,36.3,145722.0,33.1448,33.1996,33.09,33.1539,145722.0
2021-04-01 13:20:00,36.3,36.33,36.23,36.32,111554.0,33.1539,33.1813,33.09,33.1722,111554.0
2021-04-01 13:30:00,36.33,36.33,36.25,36.25,103594.0,33.1813,33.1813,33.1082,33.1082,103594.0
2021-04-01 13:40:00,36.25,36.29,36.21,36.23,101253.0,33.1082,33.1448,33.0717,33.09,101253.0
2021-04-01 13:50:00,36.23,36.23,36.14,36.22,129160.0,33.09,33.09,33.0078,33.0808,129160.0
2021-04-01 14:00:00,36.22,36.3,36.22,36.28,130189.0,33.0808,33.1539,33.0808,33.1356,130189.0
2021-04-01 14:10:00,36.27,36.28,36.17,36.2,91985.0,33.1265,33.1356,33.0352,33.0626,91985.0
2021-04-01 14:20:00,36.2,36.23,36.11,36.12,149296.0,33.0626,33.09,32.9804,32.9895,149296.0
2021-04-01 14:30:00,36.11,36.16,36.1,36.13,120562.0,32.9804,33.026,32.9712,32.9986,120562.0
2021-04-01 14:40:00,36.13,36.17,36.06,36.06,111710.0,32.9986,33.0352,32.9347,32.9347,111710.0
2021-04-01 14:50:00,36.06,36.08,35.97,35.98,189848.0,32.9347,32.953,32.8525,32.8616,189848.0
2021-04-01 15:00:00,35.98,36.03,35.98,36.02,140559.0,32.8616,32.9073,32.8616,32.8982,140559.0
2021-04-01 15:10:00,36.02,36.08,36.01,36.02,181568.0,32.8982,32.953,32.889,32.8982,181568.0
2021-04-01 15:20:00,36.02,36.04,35.96,36.02,181753.0,32.8982,32.9164,32.8434,32.8982,181753.0
2021-04-01 15:30:00,36.02,36.05,35.98,35.98,261591.0,32.8982,32.9256,32.8616,32.8616,261591.0
2021-04-01 15:40:00,35.98,36.07,35.98,36.05,454331.0,32.8616,32.9438,32.8616,32.9256,454331.0
2021-04-01 15:50:00,36.05,36.06,35.95,35.96,1283223.0,32.9256,32.9347,32.8342,32.8434,1283223.0
2021-04-05 09:30:00,36.12,36.35,36.0,36.34,358453.0,32.9895,33.1996,32.8799,33.1904,358453.0
2021-04-05 09:40:00,36.35,36.51,36.34,36.43,236788.0,33.1996,33.3457,33.1904,33.2726,236788.0
2021-04-05 09:50:00,36.41,36.53,36.33,36.38,332783.0,33.2543,33.3639,33.1813,33.227,332783.0
2021-04-05 10:00:00,36.38,36.54,36.32,36.48,207801.0,33.227,33.3731,33.1722,33.3183,207801.0
2021-04-05 10:10:00,36.47,36.75,36.47,36.71,395233.0,33.3091,33.5649,33.3091,33.5283,395233.0
2021-04-05 10:20:00,36.71,36.84,36.67,36.81,555066.0,33.5283,33.6471,33.4918,33.6197,555066.0
2021-04-05 10:30:00,36.82,36.83,36.63,36.65,350332.0,33.6288,33.6379,33.4553,33.4735,350332.0
2021-04-05 10:40:00,36.65,36.73,36.63,36.68,226998.0,33.4735,33.5466,33.4553,33.5009,226998.0
2021-04-05 10:50:00,36.68,36.87,36.58,36.86,334380.0,33.5009,33.6745,33.4096,33.6653,334380.0
2021-04-05 11:00:00,36.87,36.97,36.83,36.9,274344.0,33.6745,33.7658,33.6379,33.7019,274344.0
2021-04-05 11:10:00,36.92,36.97,36.83,36.85,213571.0,33.7201,33.7658,33.6379,33.6562,213571.0
2021-04-05 11:20:00,36.84,36.87,36.76,36.79,98003.0,33.6471,33.6745,33.574,33.6014,98003.0
2021-04-05 11:30:00,36.79,36.89,36.75,36.87,122114.0,33.6014,33.6927,33.5649,33.6745,122114.0
2021-04-05 11:40:00,36.87,36.91,36.83,36.85,103901.0,33.6745,33.711,33.6379,33.6562,103901.0
2021-04-05 11:50:00,36.86,36.91,36.78,36.79,106772.0,33.6653,33.711,33.5923,33.6014,106772.0
2021-04-05 12:00:00,36.8,36.88,36.79,36.86,86379.0,33.6105,33.6836,33.6014,33.6653,86379.0
2021-04-05 12:10:00,36.87,36.89,36.75,36.75,65875.0,33.6745,33.6927,33.5649,33.5649,65875.0
2021-04-05 12:20:00,36.75,36.77,36.72,36.75,46129.0,33.5649,33.5831,33.5375,33.5649,46129.0
2021-04-05 12:30:00,36.75,36.81,36.74,36.8,70203.0,33.5649,33.6197,33.5557,33.6105,70203.0
2021-04-05 12:40:00,36.8,36.81,36.73,36.73,51181.0,33.6105,33.6197,33.5466,33.5466,51181.0
2021-04-05 12:50:00,36.74,36.74,36.62,36.71,120942.0,33.5557,33.5557,33.4461,33.5283,120942.0
2021-04-05 13:00:00,36.7,36.79,36.69,36.75,61290.0,33.5192,33.6014,33.5101,33.5649,61290.0
2021-04-05 13:10:00,36.75,36.76,36.59,36.62,149374.0,33.5649,33.574,33.4187,33.4461,149374.0
2021-04-05 13:20:00,36.61,36.68,36.59,36.67,91741.0,33.437,33.5009,33.4187,33.4918,91741.0
2021-04-05 13:30:00,36.66,36.7,36.65,36.68,49021.0,33.4827,33.5192,33.4735,33.5009,49021.0
2021-04-05 13:40:00,36.67,36.67,36.58,36.64,58728.0,33.4918,33.4918,33.4096,33.4644,58728.0
2021-04-05 13:50:00,36.63,36.68,36.6,36.68,68530.0,33.4553,33.5009,33.4279,33.5009,68530.0
2021-04-05 14:00:00,36.68,36.69,36.65,36.67,75220.0,33.5009,33.5101,33.4735,33.4918,75220.0
2021-04-05 14:10:00,36.68,36.7,36.64,36.69,55595.0,33.5009,33.5192,33.4644,33.5101,55595.0
2021-04-05 14:20:00,36.68,36.72,36.65,36.71,88183.0,33.5009,33.5375,33.4735,33.5283,88183.0
2021-04-05 14:30:00,36.72,36.72,36.67,36.7,71712.0,33.5375,33.5375,33.4918,33.5192,71712.0
2021-04-05 14:40:00,36.7,36.71,36.63,36.64,68072.0,33.5192,33.5283,33.4553,33.4644,68072.0
2021-04-05 14:50:00,36.63,36.64,36.56,36.58,89674.0,33.4553,33.4644,33.3913,33.4096,89674.0
2021-04-05 15:00:00,36.58,36.64,36.57,36.59,98373.0,33.4096,33.4644,33.4005,33.4187,98373.0
2021-04-05 15:10:00,36.59,36.76,36.59,36.76,121250.0,33.4187,33.574,33.4187,33.574,121250.0
2021-04-05 15:20:00,36.75,36.77,36.68,36.75,98069.0,33.5649,33.5831,33.5009,33.5649,98069.0
2021-04-05 15:30:00,36.74,36.78,36.71,36.77,136236.0,33.5557,33.5923,33.5283,33.5831,136236.0
2021-04-05 15:40:00,36.77,36.79,36.71,36.74,164647.0,33.5831,33.6014,33.5283,33.5557,164647.0
2021-04-05 15:50:00,36.74,36.8,36.7,36.75,527060.0,33.5557,33.6105,33.5192,33.5649,527060.0
2021-04-06 09:30:00,36.64,36.8,36.55,36.77,427623.0,33.4644,33.6105,33.3822,33.5831,427623.0
2021-04-06 09:40:00,36.77,36.84,36.52,36.56,599932.0,33.5831,33.6471,33.3548,33.3913,599932.0
2021-04-06 09:50:00,36.57,36.62,36.45,36.48,800541.0,33.4005,33.4461,33.2909,33.3183,800541.0
2021-04-06 10:00:00,36.48,36.66,36.48,36.64,550834.0,33.3183,33.4827,33.3183,33.4644,550834.0
2021-04-06 10:10:00,36.63,36.81,36.59,36.69,460160.0,33.4553,33.6197,33.4187,33.5101,460160.0
2021-04-06 10:20:00,36.69,36.77,36.62,36.7,222202.0,33.5101,33.5831,33.4461,33.5192,222202.0
2021-04-06 10:30:00,36.71,36.82,36.7,36.8,229228.0,33.5283,33.6288,33.5192,33.6105,229228.0
2021-04-06 10:40:00,36.79,36.84,36.67,36.77,228653.0,33.6014,33.6471,33.4918,33.5831,228653.0
2021-04-06 10:50:00,36.76,36.8,36.67,36.78,128145.0,33.574,33.6105,33.4918,33.5923,128145.0
2021-04-06 11:00:00,36.79,36.94,36.75,36.87,249916.0,33.6014,33.7384,33.5649,33.6745,249916.0
2021-04-06 11:10:00,36.87,36.88,36.77,36.78,124985.0,33.6745,33.6836,33.5831,33.5923,124985.0
2021-04-06 11:20:00,36.78,36.81,36.71,36.73,187663.0,33.5923,33.6197,33.5283,33.5466,187663.0
2021-04-06 11:30:00,36.72,36.74,36.69,36.7,136779.0,33.5375,33.5557,33.5101,33.5192,136779.0
2021-04-06 11:40:00,36.7,36.72,36.62,36.68,148561.0,33.5192,33.5375,33.4461,33.5009,148561.0
2021-04-06 11:50:00,36.68,36.71,36.62,36.64,119447.0,33.5009,33.5283,33.4461,33.4644,119447.0
2021-04-06 12:00:00,36.64,36.75,36.63,36.7,187211.0,33.4644,33.5649,33.4553,33.5192,187211.0
2021-04-06 12:10:00,36.7,36.75,36.66,36.73,98154.0,33.5192,33.5649,33.4827,33.5466,98154.0
2021-04-06 12:20:00,36.73,36.82,36.71,36.8,121115.0,33.5466,33.6288,33.5283,33.6105,121115.0
2021-04-06 12:30:00,36.8,36.82,36.75,36.76,110349.0,33.6105,33.6288,33.5649,33.574,110349.0
2021-04-06 12:40:00,36.76,36.86,36.76,36.83,157359.0,33.574,33.6653,33.574,33.6379,157359.0
2021-04-06 12:50:00,36.84,36.85,36.79,36.85,131629.0,33.6471,33.6562,33.6014,33.6562,131629.0
2021-04-06 13:00:00,36.85,36.91,36.82,36.91,119940.0,33.6562,33.711,33.6288,33.711,119940.0
2021-04-06 13:10:00,36.9,37.05,36.87,37.04,317329.0,33.7019,33.8389,33.6745,33.8297,317329.0
2021-04-06 13:20:00,37.04,37.15,36.97,37.13,272209.0,33.8297,33.9302,33.7658,33.9119,272209.0
2021-04-06 13:30:00,37.13,37.13,36.97,36.99,196582.0,33.9119,33.9119,33.7658,33.7841,196582.0
2021-04-06 13:40:00,36.98,37.05,36.96,37.02,163783.0,33.7749,33.8389,33.7567,33.8115,163783.0
2021-04-06 13:50:00,37.02,37.08,37.01,37.06,97615.0,33.8115,33.8663,33.8023,33.848,97615.0
2021-04-06 14:00:00,37.06,37.06,37.0,37.04,88950.0,33.848,33.848,33.7932,33.8297,88950.0
2021-04-06 14:10:00,37.04,37.05,37.0,37.01,101812.0,33.8297,33.8389,33.7932,33.8023,101812.0
2021-04-06 14:20:00,37.01,37.08,37.0,37.05,221073.0,33.8023,33.8663,33.7932,33.8389,221073.0
2021-04-06 14:30:00,37.05,37.06,37.01,37.02,119117.0,33.8389,33.848,33.8023,33.8115,119117.0
2021-04-06 14:40:00,37.02,37.06,37.0,37.01,106860.0,33.8115,33.848,33.7932,33.8023,106860.0
2021-04-06 14:50:00,37.0,37.02,36.98,36.98,145700.0,33.7932,33.8115,33.7749,33.7749,145700.0
2021-04-06 15:00:00,36.98,37.04,36.92,36.97,180218.0,33.7749,33.8297,33.7201,33.7658,180218.0
2021-04-06 15:10:00,36.96,36.97,36.91,36.95,82516.0,33.7567,33.7658,33.711,33.7475,82516.0
2021-04-06 15:20:00,36.95,36.99,36.91,36.94,140408.0,33.7475,33.7841,33.711,33.7384,140408.0
2021-04-06 15:30:00,36.94,36.94,36.87,36.9,194002.0,33.7384,33.7384,33.6745,33.7019,194002.0
2021-04-06 15:40:00,36.9,36.94,36.85,36.9,269122.0,33.7019,33.7384,33.6562,33.7019,269122.0
2021-04-06 15:50:00,36.89,36.95,36.87,36.89,881460.0,33.6927,33.7475,33.6745,33.6927,881460.0
2021-04-07 09:30:00,36.84,37.17,36.84,37.14,339007.0,33.6471,33.9485,33.6471,33.9211,339007.0
2021-04-07 09:40:00,37.15,37.16,36.99,37.13,301810.0,33.9302,33.9393,33.7841,33.9119,301810.0
2021-04-07 09:50:00,37.12,37.18,37.05,37.11,221948.0,33.9028,33.9576,33.8389,33.8937,221948.0
2021-04-07 10:00:00,37.11,37.21,37.05,37.14,423777.0,33.8937,33.985,33.8389,33.9211,423777.0
2021-04-07 10:10:00,37.13,37.2,37.08,37.13,339319.0,33.9119,33.9759,33.8663,33.9119,339319.0
2021-04-07 10:20:00,37.14,37.21,37.06,37.11,273822.0,33.9211,33.985,33.848,33.8937,273822.0
2021-04-07 10:30:00,37.11,37.26,37.08,37.17,406858.0,33.8937,34.0307,33.8663,33.9485,406858.0
2021-04-07 10:40:00,37.17,37.21,37.14,37.18,313795.0,33.9485,33.985,33.9211,33.9576,313795.0
2021-04-07 10:50:00,37.18,37.32,37.17,37.3,384114.0,33.9576,34.0855,33.9485,34.0672,384114.0
2021-04-07 11:00:00,37.29,37.34,37.2,37.23,234064.0,34.0581,34.1037,33.9759,34.0033,234064.0
2021-04-07 11:10:00,37.23,37.3,37.17,37.2,169283.0,34.0033,34.0672,33.9485,33.9759,169283.0
2021-04-07 11:20:00,37.2,37.3,37.19,37.27,139575.0,33.9759,34.0672,33.9667,34.0398,139575.0
2021-04-07 11:30:00,37.27,37.43,37.27,37.42,137972.0,34.0398,34.1859,34.0398,34.1768,137972.0
2021-04-07 11:40:00,37.43,37.44,37.28,37.3,179256.0,34.1859,34.1951,34.0489,34.0672,179256.0
2021-04-07 11:50:00,37.3,37.36,37.28,37.29,216244.0,34.0672,34.122,34.0489,34.0581,216244.0
2021-04-07 12:00:00,37.29,37.33,37.24,37.3,195105.0,34.0581,34.0946,34.0124,34.0672,195105.0
2021-04-07 12:10:00,37.31,37.39,37.31,37.35,90084.0,34.0763,34.1494,34.0763,34.1129,90084.0
2021-04-07 12:20:00,37.35,37.36,37.27,37.29,61119.0,34.1129,34.122,34.0398,34.0581,61119.0
2021-04-07 12:30:00,37.27,37.32,37.26,37.3,69999.0,34.0398,34.0855,34.0307,34.0672,69999.0
2021-04-07 12:40:00,37.3,37.38,37.29,37.36,82071.0,34.0672,34.1403,34.0581,34.122,82071.0
2021-04-07 12:50:00,37.36,37.36,37.34,37.36,57014.0,34.122,34.122,34.1037,34.122,57014.0
2021-04-07 13:00:00,37.35,37.4,37.32,37.34,212689.0,34.1129,34.1585,34.0855,34.1037,212689.0
2021-04-07 13:10:00,37.34,37.36,37.26,37.29,212444.0,34.1037,34.122,34.0307,34.0581,212444.0
2021-04-07 13:20:00,37.29,37.3,37.24,37.26,105115.0,34.0581,34.0672,34.0124,34.0307,105115.0
2021-04-07 13:30:00,37.26,37.26,37.12,37.15,179980.0,34.0307,34.0307,33.9028,33.9302,179980.0
2021-04-07 13:40:00,37.15,37.19,37.1,37.12,234902.0,33.9302,33.9667,33.8845,33.9028,234902.0
2021-04-07 13:50:00,37.13,37.21,37.11,37.21,177460.0,33.9119,33.985,33.8937,33.985,177460.0
2021-04-07 14:00:00,37.2,37.22,37.12,37.12,152947.0,33.9759,33.9941,33.9028,33.9028,152947.0
2021-04-07 14:10:00,37.12,37.17,37.07,37.13,165204.0,33.9028,33.9485,33.8571,33.9119,165204.0
2021-04-07 14:20:00,37.14,37.25,37.1,37.19,234869.0,33.9211,34.0215,33.8845,33.9667,234869.0
2021-04-07 14:30:00,37.2,37.21,37.18,37.19,53174.0,33.9759,33.985,33.9576,33.9667,53174.0
2021-04-07 14:40:00,37.19,37.21,37.18,37.2,69637.0,33.9667,33.985,33.9576,33.9759,69637.0
2021-04-07 14:50:00,37.2,37.21,37.17,37.21,67536.0,33.9759,33.985,33.9485,33.985,67536.0
2021-04-07 15:00:00,37.21,37.21,37.19,37.2,67482.0,33.985,33.985,33.9667,33.9759,67482.0
2021-04-07 15:10:00,37.2,37.2,37.13,37.15,132124.0,33.9759,33.9759,33.9119,33.9302,132124.0
2021-04-07 15:20:00,37.14,37.17,37.09,37.17,112310.0,33.9211,33.9485,33.8754,33.9485,112310.0
2021-04-07 15:30:00,37.17,37.19,37.16,37.19,131463.0,33.9485,33.9667,33.9393,33.9667,131463.0
2021-04-07 15:40:00,37.18,37.25,37.18,37.25,171971.0,33.9576,34.0215,33.9576,34.0215,171971.0
2021-04-07 15:50:00,37.25,37.25,37.15,37.15,640735.0,34.0215,34.0215,33.9302,33.9302,640735.0
2021-04-08 09:30:00,37.19,37.19,36.95,37.07,232224.0,33.9667,33.9667,33.7475,33.8571,232224.0
2021-04-08 09:40:00,37.06,37.2,36.97,37.14,178572.0,33.848,33.9759,33.7658,33.9211,178572.0
2021-04-08 09:50:00,37.13,37.24,37.09,37.2,166139.0,33.9119,34.0124,33.8754,33.9759,166139.0
2021-04-08 10:00:00,37.2,37.33,37.14,37.15,250116.0,33.9759,34.0946,33.9211,33.9302,250116.0
2021-04-08 10:10:00,37.15,37.35,37.14,37.31,441112.0,33.9302,34.1129,33.9211,34.0763,441112.0
2021-04-08 10:20:00,37.3,37.38,37.25,37.3,285330.0,34.0672,34.1403,34.0215,34.0672,285330.0
2021-04-08 10:30:00,37.3,37.37,37.2,37.33,149280.0,34.0672,34.1311,33.9759,34.0946,149280.0
2021-04-08 10:40:00,37.33,37.34,37.29,37.33,107768.0,34.0946,34.1037,34.0581,34.0946,107768.0
2021-04-08 10:50:00,37.33,37.36,37.29,37.3,112551.0,34.0946,34.122,34.0581,34.0672,112551.0
2021-04-08 11:00:00,37.3,37.37,37.25,37.25,128877.0,34.0672,34.1311,34.0215,34.0215,128877.0
2021-04-08 11:10:00,37.26,37.27,37.2,37.2,81114.0,34.0307,34.0398,33.9759,33.9759,81114.0
2021-04-08 11:20:00,37.2,37.2,37.07,37.08,96949.0,33.9759,33.9759,33.8571,33.8663,96949.0
2021-04-08 11:30:00,37.09,37.1,37.03,37.07,123157.0,33.8754,33.8845,33.8206,33.8571,123157.0
2021-04-08 11:40:00,37.06,37.13,37.06,37.08,118619.0,33.848,33.9119,33.848,33.8663,118619.0
2021-04-08 11:50:00,37.08,37.12,37.04,37.06,63035.0,33.8663,33.9028,33.8297,33.848,63035.0
2021-04-08 12:00:00,37.07,37.09,37.01,37.03,84409.0,33.8571,33.8754,33.8023,33.8206,84409.0
2021-04-08 12:10:00,37.02,37.05,37.0,37.02,48111.0,33.8115,33.8389,33.7932,33.8115,48111.0
2021-04-08 12:20:00,37.02,37.03,36.96,36.98,66667.0,33.8115,33.8206,33.7567,33.7749,66667.0
2021-04-08 12:30:00,36.98,37.01,36.96,36.99,66948.0,33.7749,33.8023,33.7567,33.7841,66948.0
2021-04-08 12:40:00,36.98,37.07,36.97,37.07,126431.0,33.7749,33.8571,33.7658,33.8571,126431.0
2021-04-08 12:50:00,37.07,37.12,37.05,37.08,100784.0,33.8571,33.9028,33.8389,33.8663,100784.0
2021-04-08 13:00:00,37.07,37.14,37.07,37.12,152649.0,33.8571,33.9211,33.8571,33.9028,152649.0
2021-04-08 13:10:00,37.12,37.12,37.06,37.11,58823.0,33.9028,33.9028,33.848,33.8937,58823.0
2021-04-08 13:20:00,37.11,37.17,37.1,37.16,54168.0,33.8937,33.9485,33.8845,33.9393,54168.0
2021-04-08 13:30:00,37.16,37.17,37.14,37.15,74898.0,33.9393,33.9485,33.9211,33.9302,74898.0
2021-04-08 13:40:00,37.16,37.23,37.14,37.23,100638.0,33.9393,34.0033,33.9211,34.0033,100638.0
2021-04-08 13:50:00,37.23,37.27,37.2,37.26,116107.0,34.0033,34.0398,33.9759,34.0307,116107.0
2021-04-08 14:00:00,37.26,37.27,37.22,37.27,80567.0,34.0307,34.0398,33.9941,34.0398,80567.0
2021-04-08 14:10:00,37.26,37.3,37.21,37.29,89330.0,34.0307,34.0672,33.985,34.0581,89330.0
2021-04-08 14:20:00,37.29,37.29,37.23,37.23,116470.0,34.0581,34.0581,34.0033,34.0033,116470.0
2021-04-08 14:30:00,37.23,37.27,37.22,37.23,81683.0,34.0033,34.0398,33.9941,34.0033,81683.0
2021-04-08 14:40:00,37.23,37.27,37.22,37.27,98333.0,34.0033,34.0398,33.9941,34.0398,98333.0
2021-04-08 14:50:00,37.27,37.31,37.26,37.26,116078.0,34.0398,34.0763,34.0307,34.0307,116078.0
2021-04-08 15:00:00,37.27,37.27,37.22,37.24,129017.0,34.0398,34.0398,33.9941,34.0124,129017.0
2021-04-08 15:10:00,37.25,37.27,37.23,37.27,106028.0,34.0215,34.0398,34.0033,34.0398,106028.0
2021-04-08 15:20:00,37.26,37.29,37.24,37.25,96271.0,34.0307,34.0581,34.0124,34.0215,96271.0
2021-04-08 15:30:00,37.25,37.29,37.24,37.25,110797.0,34.0215,34.0581,34.0124,34.0215,110797.0
2021-04-08 15:40:00,37.26,37.33,37.25,37.33,255215.0,34.0307,34.0946,34.0215,34.0946,255215.0
2021-04-08 15:50:00,37.32,37.35,37.23,37.23,644070.0,34.0855,34.1129,34.0033,34.0033,644070.0
2021-04-09 09:30:00,37.36,37.95,37.3,37.91,378544.0,34.122,34.6609,34.0672,34.6243,378544.0
2021-04-09 09:40:00,37.9,37.91,37.66,37.73,297108.0,34.6152,34.6243,34.396,34.4599,297108.0
2021-04-09 09:50:00,37.73,37.83,37.64,37.71,223475.0,34.4599,34.5513,34.3777,34.4417,223475.0
2021-04-09 10:00:00,37.71,37.75,37.59,37.64,192838.0,34.4417,34.4782,34.3321,34.3777,192838.0
2021-04-09 10:10:00,37.63,37.65,37.51,37.51,210619.0,34.3686,34.3869,34.259,34.259,210619.0
2021-04-09 10:20:00,37.52,37.81,37.51,37.8,181063.0,34.2681,34.533,34.259,34.5239,181063.0
2021-04-09 10:30:00,37.8,37.82,37.72,37.74,132457.0,34.5239,34.5421,34.4508,34.4691,132457.0
2021-04-09 10:40:00,37.73,37.74,37.61,37.64,133959.0,34.4599,34.4691,34.3503,34.3777,133959.0
2021-04-09 10:50:00,37.65,37.74,37.64,37.7,147246.0,34.3869,34.4691,34.3777,34.4325,147246.0
2021-04-09 11:00:00,37.69,37.76,37.63,37.67,190323.0,34.4234,34.4873,34.3686,34.4051,190323.0
2021-04-09 11:10:00,37.67,37.71,37.65,37.68,113635.0,34.4051,34.4417,34.3869,34.4143,113635.0
2021-04-09 11:20:00,37.68,37.7,37.64,37.67,96384.0,34.4143,34.4325,34.3777,34.4051,96384.0
2021-04-09 11:30:00,37.66,37.7,37.61,37.63,85703.0,34.396,34.4325,34.3503,34.3686,85703.0
2021-04-09 11:40:00,37.63,37.65,37.56,37.59,81407.0,34.3686,34.3869,34.3047,34.3321,81407.0
2021-04-09 11:50:00,37.59,37.61,37.58,37.59,50866.0,34.3321,34.3503,34.3229,34.3321,50866.0
2021-04-09 12:00:00,37.59,37.6,37.54,37.55,61161.0,34.3321,34.3412,34.2864,34.2955,61161.0
2021-04-09 12:10:00,37.55,37.59,37.54,37.56,75368.0,34.2955,34.3321,34.2864,34.3047,75368.0
2021-04-09 12:20:00,37.55,37.56,37.5,37.55,67277.0,34.2955,34.3047,34.2499,34.2955,67277.0
2021-04-09 12:30:00,37.55,37.57,37.48,37.49,67531.0,34.2955,34.3138,34.2316,34.2407,67531.0
2021-04-09 12:40:00,37.5,37.53,37.46,37.52,78862.0,34.2499,34.2773,34.2133,34.2681,78862.0
2021-04-09 12:50:00,37.52,37.52,37.43,37.45,47448.0,34.2681,34.2681,34.1859,34.2042,47448.0
2021-04-09 13:00:00,37.45,37.46,37.41,37.45,56575.0,34.2042,34.2133,34.1677,34.2042,56575.0
2021-04-09 13:10:00,37.45,37.5,37.44,37.47,103206.0,34.2042,34.2499,34.1951,34.2225,103206.0
2021-04-09 13:20:00,37.47,37.49,37.43,37.48,56727.0,34.2225,34.2407,34.1859,34.2316,56727.0
2021-04-09 13:30:00,37.5,37.52,37.49,37.5,80579.0,34.2499,34.2681,34.2407,34.2499,80579.0
2021-04-09 13:40:00,37.51,37.52,37.47,37.51,93573.0,34.259,34.2681,34.2225,34.259,93573.0
2021-04-09 13:50:00,37.51,37.53,37.47,37.52,115677.0,34.259,34.2773,34.2225,34.2681,115677.0
2021-04-09 14:00:00,37.53,37.56,37.5,37.56,89380.0,34.2773,34.3047,34.2499,34.3047,89380.0
2021-04-09 14:10:00,37.55,37.59,37.54,37.56,88553.0,34.2955,34.3321,34.2864,34.3047,88553.0
2021-04-09 14:20:00,37.56,37.62,37.55,37.62,104455.0,34.3047,34.3595,34.2955,34.3595,104455.0
2021-04-09 14:30:00,37.62,37.67,37.6,37.66,104574.0,34.3595,34.4051,34.3412,34.396,104574.0
2021-04-09 14:40:00,37.66,37.67,37.62,37.66,127150.0,34.396,34.4051,34.3595,34.396,127150.0
2021-04-09 14:50:00,37.66,37.68,37.65,37.65,101243.0,34.396,34.4143,34.3869,34.3869,101243.0
2021-04-09 15:00:00,37.65,37.68,37.61,37.62,148347.0,34.3869,34.4143,34.3503,34.3595,148347.0
2021-04-09 15:10:00,37.62,37.68,37.61,37.66,130581.0,34.3595,34.4143,34.3503,34.396,130581.0
2021-04-09 15:20:00,37.67,37.68,37.61,37.63,137065.0,34.4051,34.4143,34.3503,34.3686,137065.0
2021-04-09 15:30:00,37.63,37.68,37.62,37.68,210299.0,34.3686,34.4143,34.3595,34.4143,210299.0
2021-04-09 15:40:00,37.68,37.74,37.68,37.73,267059.0,34.4143,34.4691,34.4143,34.4599,267059.0
2021-04-09 15:50:00,37.74,37.81,37.72,37.79,912946.0,34.4691,34.533,34.4508,34.5147,912946.0
2021-04-12 09:30:00,37.95,38.17,37.82,37.96,354127.0,34.6609,34.8618,34.5421,34.67,354127.0
2021-04-12 09:40:00,37.95,38.0,37.82,37.85,131979.0,34.6609,34.7065,34.5421,34.5695,131979.0
2021-04-12 09:50:00,37.84,37.92,37.76,37.77,126261.0,34.5604,34.6335,34.4873,34.4965,126261.0
2021-04-12 10:00:00,37.77,37.78,37.58,37.65,180110.0,34.4965,34.5056,34.3229,34.3869,180110.0
2021-04-12 10:10:00,37.65,37.75,37.61,37.7,368032.0,34.3869,34.4782,34.3503,34.4325,368032.0
2021-04-12 10:20:00,37.7,37.91,37.68,37.91,310926.0,34.4325,34.6243,34.4143,34.6243,310926.0
2021-04-12 10:30:00,37.92,38.13,37.92,37.97,625594.0,34.6335,34.8253,34.6335,34.6791,625594.0
2021-04-12 10:40:00,37.96,38.02,37.81,37.81,112930.0,34.67,34.7248,34.533,34.533,112930.0
2021-04-12 10:50:00,37.81,37.87,37.75,37.86,121264.0,34.533,34.5878,34.4782,34.5787,121264.0
2021-04-12 11:00:00,37.86,37.94,37.81,37.93,76138.0,34.5787,34.6517,34.533,34.6426,76138.0
2021-04-12 11:10:00,37.93,37.97,37.84,37.88,82526.0,34.6426,34.6791,34.5604,34.5969,82526.0
2021-04-12 11:20:00,37.89,37.97,37.86,37.9,100974.0,34.6061,34.6791,34.5787,34.6152,100974.0
2021-04-12 11:30:00,37.9,37.93,37.87,37.92,56416.0,34.6152,34.6426,34.5878,34.6335,56416.0
2021-04-12 11:40:00,37.92,37.95,37.87,37.92,55903.0,34.6335,34.6609,34.5878,34.6335,55903.0
2021-04-12 11:50:00,37.91,37.93,37.86,37.86,51923.0,34.6243,34.6426,34.5787,34.5787,51923.0
2021-04-12 12:00:00,37.87,37.91,37.83,37.87,72170.0,34.5878,34.6243,34.5513,34.5878,72170.0
2021-04-12 12:10:00,37.87,37.89,37.8,37.83,61875.0,34.5878,34.6061,34.5239,34.5513,61875.0
2021-04-12 12:20:00,37.83,37.88,37.81,37.84,54915.0,34.5513,34.5969,34.533,34.5604,54915.0
2021-04-12 12:30:00,37.84,37.87,37.79,37.8,69291.0,34.5604,34.5878,34.5147,34.5239,69291.0
2021-04-12 12:40:00,37.81,37.87,37.81,37.84,38119.0,34.533,34.5878,34.533,34.5604,38119.0
2021-04-12 12:50:00,37.84,37.88,37.83,37.87,40309.0,34.5604,34.5969,34.5513,34.5878,40309.0
2021-04-12 13:00:00,37.87,37.89,37.86,37.87,40535.0,34.5878,34.6061,34.5787,34.5878,40535.0
2021-04-12 13:10:00,37.87,37.91,37.85,37.9,62665.0,34.5878,34.6243,34.5695,34.6152,62665.0
2021-04-12 13:20:00,37.89,37.9,37.81,37.82,72155.0,34.6061,34.6152,34.533,34.5421,72155.0
2021-04-12 13:30:00,37.83,37.84,37.73,37.74,77205.0,34.5513,34.5604,34.4599,34.4691,77205.0
2021-04-12 13:40:00,37.75,37.78,37.73,37.73,84011.0,34.4782,34.5056,34.4599,34.4599,84011.0
2021-04-12 13:50:00,37.74,37.79,37.72,37.73,63884.0,34.4691,34.5147,34.4508,34.4599,63884.0
2021-04-12 14:00:00,37.73,37.8,37.68,37.79,154608.0,34.4599,34.5239,34.4143,34.5147,154608.0
2021-04-12 14:10:00,37.78,37.84,37.77,37.84,52955.0,34.5056,34.5604,34.4965,34.5604,52955.0
2021-04-12 14:20:00,37.84,37.87,37.83,37.87,38367.0,34.5604,34.5878,34.5513,34.5878,38367.0
2021-04-12 14:30:00,37.87,37.88,37.81,37.82,74863.0,34.5878,34.5969,34.533,34.5421,74863.0
2021-04-12 14:40:00,37.81,37.81,37.75,37.78,77125.0,34.533,34.533,34.4782,34.5056,77125.0
2021-04-12 14:50:00,37.77,37.81,37.77,37.8,38484.0,34.4965,34.533,34.4965,34.5239,38484.0
2021-04-12 15:00:00,37.8,37.82,37.75,37.78,99862.0,34.5239,34.5421,34.4782,34.5056,99862.0
2021-04-12 15:10:00,37.78,37.91,37.77,37.89,174142.0,34.5056,34.6243,34.4965,34.6061,174142.0
2021-04-12 15:20:00,37.89,37.95,37.89,37.93,185590.0,34.6061,34.6609,34.6061,34.6426,185590.0
2021-04-12 15:30:00,37.94,38.0,37.93,37.98,178031.0,34.6517,34.7065,34.6426,34.6883,178031.0
2021-04-12 15:40:00,37.98,38.0,37.92,37.94,292595.0,34.6883,34.7065,34.6335,34.6517,292595.0
2021-04-12 15:50:00,37.93,37.99,37.91,37.97,585515.0,34.6426,34.6974,34.6243,34.6791,585515.0
2021-04-13 09:30:00,38.08,38.25,38.0,38.13,236992.0,34.7796,34.9349,34.7065,34.8253,236992.0
2021-04-13 09:40:00,38.12,38.21,38.0,38.02,582986.0,34.8161,34.8983,34.7065,34.7248,582986.0
2021-04-13 09:50:00,38.02,38.07,37.91,37.92,292983.0,34.7248,34.7705,34.6243,34.6335,292983.0
2021-04-13 10:00:00,37.92,38.02,37.89,37.98,358875.0,34.6335,34.7248,34.6061,34.6883,358875.0
2021-04-13 10:10:00,37.98,38.06,37.88,38.05,352972.0,34.6883,34.7613,34.5969,34.7522,352972.0
2021-04-13 10:20:00,38.04,38.06,37.95,37.97,179961.0,34.7431,34.7613,34.6609,34.6791,179961.0
2021-04-13 10:30:00,37.98,38.14,37.98,38.14,284936.0,34.6883,34.8344,34.6883,34.8344,284936.0
2021-04-13 10:40:00,38.14,38.36,38.13,38.34,369348.0,34.8344,35.0353,34.8253,35.0171,369348.0
2021-04-13 10:50:00,38.34,38.34,38.17,38.17,322830.0,35.0171,35.0171,34.8618,34.8618,322830.0
2021-04-13 11:00:00,38.18,38.32,38.14,38.25,402687.0,34.8709,34.9988,34.8344,34.9349,402687.0
2021-04-13 11:10:00,38.25,38.25,38.12,38.2,169211.0,34.9349,34.9349,34.8161,34.8892,169211.0
2021-04-13 11:20:00,38.2,38.22,38.07,38.1,227775.0,34.8892,34.9075,34.7705,34.7979,227775.0
2021-04-13 11:30:00,38.11,38.15,38.07,38.08,87791.0,34.807,34.8435,34.7705,34.7796,87791.0
2021-04-13 11:40:00,38.08,38.09,38.03,38.05,66270.0,34.7796,34.7887,34.7339,34.7522,66270.0
2021-04-13 11:50:00,38.05,38.07,38.0,38.02,236902.0,34.7522,34.7705,34.7065,34.7248,236902.0
2021-04-13 12:00:00,38.02,38.13,37.99,38.07,98166.0,34.7248,34.8253,34.6974,34.7705,98166.0
2021-04-13 12:10:00,38.07,38.07,37.96,37.97,213478.0,34.7705,34.7705,34.67,34.6791,213478.0
2021-04-13 12:20:00,37.97,37.98,37.83,37.84,291903.0,34.6791,34.6883,34.5513,34.5604,291903.0
2021-04-13 12:30:00,37.84,37.87,37.81,37.84,73496.0,34.5604,34.5878,34.533,34.5604,73496.0
2021-04-13 12:40:00,37.84,37.92,37.84,37.91,73839.0,34.5604,34.6335,34.5604,34.6243,73839.0
2021-04-13 12:50:00,37.91,38.0,37.9,37.93,68260.0,34.6243,34.7065,34.6152,34.6426,68260.0
2021-04-13 13:00:00,37.93,37.95,37.85,37.88,70624.0,34.6426,34.6609,34.5695,34.5969,70624.0
2021-04-13 13:10:00,37.88,37.92,37.86,37.9,67895.0,34.5969,34.6335,34.5787,34.6152,67895.0
2021-04-13 13:20:00,37.91,37.92,37.76,37.76,218019.0,34.6243,34.6335,34.4873,34.4873,218019.0
2021-04-13 13:30:00,37.77,37.77,37.67,37.7,85084.0,34.4965,34.4965,34.4051,34.4325,85084.0
2021-04-13 13:40:00,37.69,37.75,37.69,37.74,45778.0,34.4234,34.4782,34.4234,34.4691,45778.0
2021-04-13 13:50:00,37.75,37.81,37.73,37.8,81881.0,34.4782,34.533,34.4599,34.5239,81881.0
2021-04-13 14:00:00,37.81,37.81,37.76,37.76,46828.0,34.533,34.533,34.4873,34.4873,46828.0
2021-04-13 14:10:00,37.77,37.77,37.73,37.74,61351.0,34.4965,34.4965,34.4599,34.4691,61351.0
2021-04-13 14:20:00,37.75,37.79,37.71,37.71,61548.0,34.4782,34.5147,34.4417,34.4417,61548.0
2021-04-13 14:30:00,37.72,37.72,37.69,37.7,56536.0,34.4508,34.4508,34.4234,34.4325,56536.0
2021-04-13 14:40:00,37.7,37.72,37.64,37.65,190483.0,34.4325,34.4508,34.3777,34.3869,190483.0
2021-04-13 14:50:00,37.66,37.68,37.63,37.67,57706.0,34.396,34.4143,34.3686,34.4051,57706.0
2021-04-13 15:00:00,37.66,37.74,37.66,37.73,52282.0,34.396,34.4691,34.396,34.4599,52282.0
2021-04-13 15:10:00,37.73,37.73,37.69,37.7,57307.0,34.4599,34.4599,34.4234,34.4325,57307.0
2021-04-13 15:20:00,37.7,37.71,37.66,37.66,88894.0,34.4325,34.4417,34.396,34.396,88894.0
2021-04-13 15:30:00,37.66,37.68,37.6,37.61,145719.0,34.396,34.4143,34.3412,34.3503,145719.0
2021-04-13 15:40:00,37.61,37.61,37.52,37.54,331427.0,34.3503,34.3503,34.2681,34.2864,331427.0
2021-04-13 15:50:00,37.55,37.61,37.49,37.57,1092155.0,34.2955,34.3503,34.2407,34.3138,1092155.0
2021-04-14 09:30:00,37.66,37.69,37.07,37.13,454993.0,34.396,34.4234,33.8571,33.9119,454993.0
2021-04-14 09:40:00,37.13,37.24,36.94,37.0,320076.0,33.9119,34.0124,33.7384,33.7932,320076.0
2021-04-14 09:50:00,37.0,37.08,36.85,36.92,303734.0,33.7932,33.8663,33.6562,33.7201,303734.0
2021-04-14 10:00:00,36.92,37.06,36.9,36.93,191139.0,33.7201,33.848,33.7019,33.7293,191139.0
2021-04-14 10:10:00,36.93,36.98,36.82,36.89,267275.0,33.7293,33.7749,33.6288,33.6927,267275.0
2021-04-14 10:20:00,36.88,37.1,36.88,37.03,259376.0,33.6836,33.8845,33.6836,33.8206,259376.0
2021-04-14 10:30:00,37.02,37.1,36.93,37.09,150208.0,33.8115,33.8845,33.7293,33.8754,150208.0
2021-04-14 10:40:00,37.1,37.13,37.06,37.09,115239.0,33.8845,33.9119,33.848,33.8754,115239.0
2021-04-14 10:50:00,37.1,37.19,37.08,37.18,142255.0,33.8845,33.9667,33.8663,33.9576,142255.0
2021-04-14 11:00:00,37.18,37.22,37.15,37.19,95001.0,33.9576,33.9941,33.9302,33.9667,95001.0
2021-04-14 11:10:00,37.19,37.19,37.08,37.13,72687.0,33.9667,33.9667,33.8663,33.9119,72687.0
2021-04-14 11:20:00,37.13,37.21,37.12,37.2,98952.0,33.9119,33.985,33.9028,33.9759,98952.0
2021-04-14 11:30:00,37.19,37.27,37.18,37.24,83065.0,33.9667,34.0398,33.9576,34.0124,83065.0
2021-04-14 11:40:00,37.23,37.27,37.21,37.25,61914.0,34.0033,34.0398,33.985,34.0215,61914.0
2021-04-14 11:50:00,37.24,37.29,37.22,37.27,45289.0,34.0124,34.0581,33.9941,34.0398,45289.0
2021-04-14 12:00:00,37.27,37.36,37.27,37.33,103737.0,34.0398,34.122,34.0398,34.0946,103737.0
2021-04-14 12:10:00,37.33,37.33,37.28,37.31,62824.0,34.0946,34.0946,34.0489,34.0763,62824.0
2021-04-14 12:20:00,37.32,37.32,37.18,37.24,130890.0,34.0855,34.0855,33.9576,34.0124,130890.0
2021-04-14 12:30:00,37.23,37.25,37.13,37.16,57726.0,34.0033,34.0215,33.9119,33.9393,57726.0
2021-04-14 12:40:00,37.16,37.23,37.15,37.22,40086.0,33.9393,34.0033,33.9302,33.9941,40086.0
2021-04-14 12:50:00,37.22,37.27,37.2,37.26,43888.0,33.9941,34.0398,33.9759,34.0307,43888.0
2021-04-14 13:00:00,37.25,37.27,37.23,37.25,41603.0,34.0215,34.0398,34.0033,34.0215,41603.0
2021-04-14 13:10:00,37.25,37.27,37.24,37.27,32352.0,34.0215,34.0398,34.0124,34.0398,32352.0
2021-04-14 13:20:00,37.27,37.29,37.26,37.28,24532.0,34.0398,34.0581,34.0307,34.0489,24532.0
2021-04-14 13:30:00,37.27,37.32,37.23,37.28,107864.0,34.0398,34.0855,34.0033,34.0489,107864.0
2021-04-14 13:40:00,37.28,37.3,37.25,37.27,37813.0,34.0489,34.0672,34.0215,34.0398,37813.0
2021-04-14 13:50:00,37.27,37.35,37.25,37.3,90646.0,34.0398,34.1129,34.0215,34.0672,90646.0
2021-04-14 14:00:00,37.31,37.33,37.2,37.22,123019.0,34.0763,34.0946,33.9759,33.9941,123019.0
2021-04-14 14:10:00,37.23,37.27,37.2,37.23,99469.0,34.0033,34.0398,33.9759,34.0033,99469.0
2021-04-14 14:20:00,37.23,37.25,37.2,37.24,52302.0,34.0033,34.0215,33.9759,34.0124,52302.0
2021-04-14 14:30:00,37.24,37.24,37.17,37.18,61707.0,34.0124,34.0124,33.9485,33.9576,61707.0
2021-04-14 14:40:00,37.19,37.22,37.18,37.22,40161.0,33.9667,33.9941,33.9576,33.9941,40161.0
2021-04-14 14:50:00,37.21,37.25,37.19,37.25,63337.0,33.985,34.0215,33.9667,34.0215,63337.0
2021-04-14 15:00:00,37.24,37.33,37.24,37.31,150948.0,34.0124,34.0946,34.0124,34.0763,150948.0
2021-04-14 15:10:00,37.31,37.33,37.28,37.29,71115.0,34.0763,34.0946,34.0489,34.0581,71115.0
2021-04-14 15:20:00,37.29,37.32,37.24,37.26,65256.0,34.0581,34.0855,34.0124,34.0307,65256.0
2021-04-14 15:30:00,37.26,37.33,37.25,37.29,138878.0,34.0307,34.0946,34.0215,34.0581,138878.0
2021-04-14 15:40:00,37.3,37.32,37.23,37.24,171675.0,34.0672,34.0855,34.0033,34.0124,171675.0
2021-04-14 15:50:00,37.24,37.28,37.19,37.25,461028.0,34.0124,34.0489,33.9667,34.0215,461028.0
2021-04-15 09:30:00,37.39,37.62,37.3,37.39,267908.0,34.1494,34.3595,34.0672,34.1494,267908.0
2021-04-15 09:40:00,37.4,37.58,37.37,37.53,111336.0,34.1585,34.3229,34.1311,34.2773,111336.0
2021-04-15 09:50:00,37.52,37.54,37.4,37.43,68061.0,34.2681,34.2864,34.1585,34.1859,68061.0
2021-04-15 10:00:00,37.43,37.5,37.34,37.34,177431.0,34.1859,34.2499,34.1037,34.1037,177431.0
2021-04-15 10:10:00,37.34,37.42,37.3,37.37,95292.0,34.1037,34.1768,34.0672,34.1311,95292.0
2021-04-15 10:20:00,37.37,37.4,37.31,37.33,70227.0,34.1311,34.1585,34.0763,34.0946,70227.0
2021-04-15 10:30:00,37.33,37.39,37.27,37.3,163138.0,34.0946,34.1494,34.0398,34.0672,163138.0
2021-04-15 10:40:00,37.31,37.38,37.25,37.27,130077.0,34.0763,34.1403,34.0215,34.0398,130077.0
2021-04-15 10:50:00,37.27,37.31,37.18,37.19,102967.0,34.0398,34.0763,33.9576,33.9667,102967.0
2021-04-15 11:00:00,37.19,37.29,37.18,37.24,106948.0,33.9667,34.0581,33.9576,34.0124,106948.0
2021-04-15 11:10:00,37.24,37.26,37.21,37.22,108625.0,34.0124,34.0307,33.985,33.9941,108625.0
2021-04-15 11:20:00,37.22,37.25,37.18,37.2,115488.0,33.9941,34.0215,33.9576,33.9759,115488.0
2021-04-15 11:30:00,37.19,37.22,37.15,37.15,92254.0,33.9667,33.9941,33.9302,33.9302,92254.0
2021-04-15 11:40:00,37.15,37.2,37.14,37.16,68258.0,33.9302,33.9759,33.9211,33.9393,68258.0
2021-04-15 11:50:00,37.16,37.18,37.13,37.17,70648.0,33.9393,33.9576,33.9119,33.9485,70648.0
2021-04-15 12:00:00,37.17,37.26,37.14,37.15,107233.0,33.9485,34.0307,33.9211,33.9302,107233.0
2021-04-15 12:10:00,37.14,37.17,37.12,37.16,116516.0,33.9211,33.9485,33.9028,33.9393,116516.0
2021-04-15 12:20:00,37.16,37.17,37.11,37.15,59843.0,33.9393,33.9485,33.8937,33.9302,59843.0
2021-04-15 12:30:00,37.15,37.2,37.13,37.19,63452.0,33.9302,33.9759,33.9119,33.9667,63452.0
2021-04-15 12:40:00,37.19,37.24,37.18,37.19,86695.0,33.9667,34.0124,33.9576,33.9667,86695.0
2021-04-15 12:50:00,37.19,37.19,37.11,37.12,94029.0,33.9667,33.9667,33.8937,33.9028,94029.0
2021-04-15 13:00:00,37.12,37.2,37.12,37.19,144775.0,33.9028,33.9759,33.9028,33.9667,144775.0
2021-04-15 13:10:00,37.18,37.18,37.08,37.09,154172.0,33.9576,33.9576,33.8663,33.8754,154172.0
2021-04-15 13:20:00,37.08,37.09,37.02,37.02,81792.0,33.8663,33.8754,33.8115,33.8115,81792.0
2021-04-15 13:30:00,37.02,37.03,36.97,36.99,127847.0,33.8115,33.8206,33.7658,33.7841,127847.0
2021-04-15 13:40:00,36.99,37.08,36.98,37.04,116019.0,33.7841,33.8663,33.7749,33.8297,116019.0
2021-04-15 13:50:00,37.03,37.05,37.0,37.03,87941.0,33.8206,33.8389,33.7932,33.8206,87941.0
2021-04-15 14:00:00,37.02,37.04,37.02,37.02,75478.0,33.8115,33.8297,33.8115,33.8115,75478.0
2021-04-15 14:10:00,37.02,37.18,37.02,37.16,143020.0,33.8115,33.9576,33.8115,33.9393,143020.0
2021-04-15 14:20:00,37.15,37.24,37.12,37.18,309267.0,33.9302,34.0124,33.9028,33.9576,309267.0
2021-04-15 14:30:00,37.19,37.19,37.06,37.07,118121.0,33.9667,33.9667,33.848,33.8571,118121.0
2021-04-15 14:40:00,37.06,37.07,37.03,37.03,99366.0,33.848,33.8571,33.8206,33.8206,99366.0
2021-04-15 14:50:00,37.03,37.08,37.02,37.07,89693.0,33.8206,33.8663,33.8115,33.8571,89693.0
2021-04-15 15:00:00,37.07,37.14,37.06,37.12,112563.0,33.8571,33.9211,33.848,33.9028,112563.0
2021-04-15 15:10:00,37.12,37.17,37.1,37.13,124175.0,33.9028,33.9485,33.8845,33.9119,124175.0
2021-04-15 15:20:00,37.13,37.15,37.08,37.1,190322.0,33.9119,33.9302,33.8663,33.8845,190322.0
2021-04-15 15:30:00,37.1,37.14,37.07,37.14,160908.0,33.8845,33.9211,33.8571,33.9211,160908.0
2021-04-15 15:40:00,37.14,37.2,37.13,37.19,175007.0,33.9211,33.9759,33.9119,33.9667,175007.0
2021-04-15 15:50:00,37.19,37.2,37.15,37.19,481389.0,33.9667,33.9759,33.9302,33.9667,481389.0
2021-04-16 09:30:00,37.39,37.39,37.19,37.3,351124.0,34.1494,34.1494,33.9667,34.0672,351124.0
2021-04-16 09:40:00,37.31,37.33,37.16,37.25,140978.0,34.0763,34.0946,33.9393,34.0215,140978.0
2021-04-16 09:50:00,37.25,37.31,37.22,37.27,211964.0,34.0215,34.0763,33.9941,34.0398,211964.0
2021-04-16 10:00:00,37.27,37.35,37.13,37.14,232557.0,34.0398,34.1129,33.9119,33.9211,232557.0
2021-04-16 10:10:00,37.13,37.29,37.13,37.21,142304.0,33.9119,34.0581,33.9119,33.985,142304.0
2021-04-16 10:20:00,37.22,37.28,37.2,37.27,98729.0,33.9941,34.0489,33.9759,34.0398,98729.0
2021-04-16 10:30:00,37.28,37.31,37.23,37.26,185245.0,34.0489,34.0763,34.0033,34.0307,185245.0
2021-04-16 10:40:00,37.25,37.26,37.18,37.19,86892.0,34.0215,34.0307,33.9576,33.9667,86892.0
2021-04-16 10:50:00,37.19,37.22,37.19,37.19,56094.0,33.9667,33.9941,33.9667,33.9667,56094.0
2021-04-16 11:00:00,37.2,37.26,37.19,37.22,95785.0,33.9759,34.0307,33.9667,33.9941,95785.0
2021-04-16 11:10:00,37.22,37.26,37.19,37.23,203634.0,33.9941,34.0307,33.9667,34.0033,203634.0
2021-04-16 11:20:00,37.23,37.24,37.21,37.22,85145.0,34.0033,34.0124,33.985,33.9941,85145.0
2021-04-16 11:30:00,37.22,37.29,37.21,37.27,76428.0,33.9941,34.0581,33.985,34.0398,76428.0
2021-04-16 11:40:00,37.26,37.28,37.26,37.27,59064.0,34.0307,34.0489,34.0307,34.0398,59064.0
2021-04-16 11:50:00,37.27,37.29,37.26,37.26,49872.0,34.0398,34.0581,34.0307,34.0307,49872.0
2021-04-16 12:00:00,37.26,37.26,37.18,37.26,75341.0,34.0307,34.0307,33.9576,34.0307,75341.0
2021-04-16 12:10:00,37.26,37.28,37.21,37.25,56588.0,34.0307,34.0489,33.985,34.0215,56588.0
2021-04-16 12:20:00,37.24,37.26,37.2,37.22,80549.0,34.0124,34.0307,33.9759,33.9941,80549.0
2021-04-16 12:30:00,37.22,37.27,37.2,37.26,50953.0,33.9941,34.0398,33.9759,34.0307,50953.0
2021-04-16 12:40:00,37.25,37.29,37.23,37.29,46177.0,34.0215,34.0581,34.0033,34.0581,46177.0
2021-04-16 12:50:00,37.28,37.33,37.27,37.27,75708.0,34.0489,34.0946,34.0398,34.0398,75708.0
2021-04-16 13:00:00,37.27,37.28,37.23,37.25,46574.0,34.0398,34.0489,34.0033,34.0215,46574.0
2021-04-16 13:10:00,37.25,37.25,37.21,37.22,53809.0,34.0215,34.0215,33.985,33.9941,53809.0
2021-04-16 13:20:00,37.21,37.22,37.19,37.21,48600.0,33.985,33.9941,33.9667,33.985,48600.0
2021-04-16 13:30:00,37.21,37.22,37.18,37.2,87116.0,33.985,33.9941,33.9576,33.9759,87116.0
2021-04-16 13:40:00,37.19,37.2,37.16,37.17,43293.0,33.9667,33.9759,33.9393,33.9485,43293.0
2021-04-16 13:50:00,37.17,37.2,37.15,37.18,51933.0,33.9485,33.9759,33.9302,33.9576,51933.0
2021-04-16 14:00:00,37.18,37.22,37.15,37.22,80916.0,33.9576,33.9941,33.9302,33.9941,80916.0
2021-04-16 14:10:00,37.22,37.27,37.21,37.27,51626.0,33.9941,34.0398,33.985,34.0398,51626.0
2021-04-16 14:20:00,37.27,37.28,37.23,37.24,47999.0,34.0398,34.0489,34.0033,34.0124,47999.0
2021-04-16 14:30:00,37.24,37.29,37.22,37.29,94026.0,34.0124,34.0581,33.9941,34.0581,94026.0
2021-04-16 14:40:00,37.29,37.31,37.26,37.3,77239.0,34.0581,34.0763,34.0307,34.0672,77239.0
2021-04-16 14:50:00,37.3,37.3,37.23,37.24,82499.0,34.0672,34.0672,34.0033,34.0124,82499.0
2021-04-16 15:00:00,37.25,37.26,37.22,37.23,84888.0,34.0215,34.0307,33.9941,34.0033,84888.0
2021-04-16 15:10:00,37.23,37.26,37.22,37.23,108931.0,34.0033,34.0307,33.9941,34.0033,108931.0
2021-04-16 15:20:00,37.23,37.25,37.19,37.22,117264.0,34.0033,34.0215,33.9667,33.9941,117264.0
2021-04-16 15:30:00,37.22,37.25,37.21,37.23,107027.0,33.9941,34.0215,33.985,34.0033,107027.0
2021-04-16 15:40:00,37.23,37.24,37.17,37.17,162486.0,34.0033,34.0124,33.9485,33.9485,162486.0
2021-04-16 15:50:00,37.18,37.2,37.09,37.11,567027.0,33.9576,33.9759,33.8754,33.8937,567027.0
2021-04-19 09:30:00,37.12,37.26,36.93,36.96,347782.0,33.9028,34.0307,33.7293,33.7567,347782.0
2021-04-19 09:40:00,36.95,37.16,36.92,37.09,155720.0,33.7475,33.9393,33.7201,33.8754,155720.0
2021-04-19 09:50:00,37.09,37.19,37.01,37.1,105854.0,33.8754,33.9667,33.8023,33.8845,105854.0
2021-04-19 10:00:00,37.1,37.23,37.1,37.19,133353.0,33.8845,34.0033,33.8845,33.9667,133353.0
2021-04-19 10:10:00,37.19,37.33,37.19,37.32,126197.0,33.9667,34.0946,33.9667,34.0855,126197.0
2021-04-19 10:20:00,37.32,37.37,37.24,37.26,112543.0,34.0855,34.1311,34.0124,34.0307,112543.0
2021-04-19 10:30:00,37.26,37.39,37.25,37.32,107177.0,34.0307,34.1494,34.0215,34.0855,107177.0
2021-04-19 10:40:00,37.32,37.37,37.28,37.34,85728.0,34.0855,34.1311,34.0489,34.1037,85728.0
2021-04-19 10:50:00,37.34,37.35,37.26,37.31,73812.0,34.1037,34.1129,34.0307,34.0763,73812.0
2021-04-19 11:00:00,37.3,37.39,37.29,37.36,86903.0,34.0672,34.1494,34.0581,34.122,86903.0
2021-04-19 11:10:00,37.36,37.42,37.35,37.39,54555.0,34.122,34.1768,34.1129,34.1494,54555.0
2021-04-19 11:20:00,37.38,37.42,37.36,37.41,59214.0,34.1403,34.1768,34.122,34.1677,59214.0
2021-04-19 11:30:00,37.4,37.46,37.39,37.41,62782.0,34.1585,34.2133,34.1494,34.1677,62782.0
2021-04-19 11:40:00,37.41,37.43,37.35,37.42,92274.0,34.1677,34.1859,34.1129,34.1768,92274.0
2021-04-19 11:50:00,37.43,37.51,37.42,37.5,176454.0,34.1859,34.259,34.1768,34.2499,176454.0
2021-04-19 12:00:00,37.51,37.56,37.49,37.55,160523.0,34.259,34.3047,34.2407,34.2955,160523.0
2021-04-19 12:10:00,37.55,37.57,37.48,37.49,96166.0,34.2955,34.3138,34.2316,34.2407,96166.0
2021-04-19 12:20:00,37.5,37.51,37.44,37.49,67391.0,34.2499,34.259,34.1951,34.2407,67391.0
2021-04-19 12:30:00,37.49,37.53,37.47,37.52,46459.0,34.2407,34.2773,34.2225,34.2681,46459.0
2021-04-19 12:40:00,37.52,37.57,37.5,37.57,59963.0,34.2681,34.3138,34.2499,34.3138,59963.0
2021-04-19 12:50:00,37.57,37.61,37.56,37.59,87407.0,34.3138,34.3503,34.3047,34.3321,87407.0
2021-04-19 13:00:00,37.58,37.68,37.57,37.61,104238.0,34.3229,34.4143,34.3138,34.3503,104238.0
2021-04-19 13:10:00,37.62,37.62,37.56,37.59,44713.0,34.3595,34.3595,34.3047,34.3321,44713.0
2021-04-19 13:20:00,37.59,37.65,37.58,37.6,74448.0,34.3321,34.3869,34.3229,34.3412,74448.0
2021-04-19 13:30:00,37.6,37.63,37.56,37.59,65137.0,34.3412,34.3686,34.3047,34.3321,65137.0
2021-04-19 13:40:00,37.59,37.59,37.49,37.5,56765.0,34.3321,34.3321,34.2407,34.2499,56765.0
2021-04-19 13:50:00,37.5,37.56,37.5,37.54,45413.0,34.2499,34.3047,34.2499,34.2864,45413.0
2021-04-19 14:00:00,37.54,37.55,37.47,37.52,70891.0,34.2864,34.2955,34.2225,34.2681,70891.0
2021-04-19 14:10:00,37.51,37.58,37.5,37.57,79401.0,34.259,34.3229,34.2499,34.3138,79401.0
2021-04-19 14:20:00,37.57,37.6,37.56,37.58,50977.0,34.3138,34.3412,34.3047,34.3229,50977.0
2021-04-19 14:30:00,37.58,37.58,37.53,37.56,69389.0,34.3229,34.3229,34.2773,34.3047,69389.0
2021-04-19 14:40:00,37.56,37.62,37.54,37.61,92021.0,34.3047,34.3595,34.2864,34.3503,92021.0
2021-04-19 14:50:00,37.61,37.62,37.56,37.58,56118.0,34.3503,34.3595,34.3047,34.3229,56118.0
2021-04-19 15:00:00,37.58,37.58,37.53,37.58,62552.0,34.3229,34.3229,34.2773,34.3229,62552.0
2021-04-19 15:10:00,37.58,37.61,37.54,37.55,114012.0,34.3229,34.3503,34.2864,34.2955,114012.0
2021-04-19 15:20:00,37.56,37.59,37.54,37.56,79833.0,34.3047,34.3321,34.2864,34.3047,79833.0
2021-04-19 15:30:00,37.55,37.59,37.5,37.59,120148.0,34.2955,34.3321,34.2499,34.3321,120148.0
2021-04-19 15:40:00,37.59,37.61,37.52,37.54,242674.0,34.3321,34.3503,34.2681,34.2864,242674.0
2021-04-19 15:50:00,37.54,37.56,37.39,37.44,959889.0,34.2864,34.3047,34.1494,34.1951,959889.0
2021-04-20 09:30:00,37.55,37.82,37.5,37.65,256614.0,34.2955,34.5421,34.2499,34.3869,256614.0
2021-04-20 09:40:00,37.67,37.67,37.43,37.5,133055.0,34.4051,34.4051,34.1859,34.2499,133055.0
2021-04-20 09:50:00,37.49,37.73,37.47,37.73,90358.0,34.2407,34.4599,34.2225,34.4599,90358.0
2021-04-20 10:00:00,37.71,37.85,37.7,37.82,132296.0,34.4417,34.5695,34.4325,34.5421,132296.0
2021-04-20 10:10:00,37.82,37.89,37.81,37.84,89209.0,34.5421,34.6061,34.533,34.5604,89209.0
2021-04-20 10:20:00,37.85,37.89,37.82,37.89,141936.0,34.5695,34.6061,34.5421,34.6061,141936.0
2021-04-20 10:30:00,37.89,37.99,37.83,37.97,228618.0,34.6061,34.6974,34.5513,34.6791,228618.0
2021-04-20 10:40:00,37.97,38.04,37.9,38.0,272318.0,34.6791,34.7431,34.6152,34.7065,272318.0
2021-04-20 10:50:00,38.0,38.08,37.97,38.08,202424.0,34.7065,34.7796,34.6791,34.7796,202424.0
2021-04-20 11:00:00,38.08,38.16,38.01,38.16,217734.0,34.7796,34.8527,34.7157,34.8527,217734.0
2021-04-20 11:10:00,38.15,38.3,38.1,38.3,221265.0,34.8435,34.9805,34.7979,34.9805,221265.0
2021-04-20 11:20:00,38.29,38.31,38.22,38.23,192290.0,34.9714,34.9897,34.9075,34.9166,192290.0
2021-04-20 11:30:00,38.23,38.25,38.16,38.22,225090.0,34.9166,34.9349,34.8527,34.9075,225090.0
2021-04-20 11:40:00,38.21,38.29,38.13,38.18,369743.0,34.8983,34.9714,34.8253,34.8709,369743.0
2021-04-20 11:50:00,38.17,38.2,38.04,38.07,180785.0,34.8618,34.8892,34.7431,34.7705,180785.0
2021-04-20 12:00:00,38.07,38.07,37.96,38.02,157510.0,34.7705,34.7705,34.67,34.7248,157510.0
2021-04-20 12:10:00,38.01,38.01,37.93,37.97,91808.0,34.7157,34.7157,34.6426,34.6791,91808.0
2021-04-20 12:20:00,37.96,38.01,37.95,37.98,116837.0,34.67,34.7157,34.6609,34.6883,116837.0
2021-04-20 12:30:00,37.98,38.04,37.97,38.0,102810.0,34.6883,34.7431,34.6791,34.7065,102810.0
2021-04-20 12:40:00,38.01,38.04,37.98,38.0,74451.0,34.7157,34.7431,34.6883,34.7065,74451.0
2021-04-20 12:50:00,37.99,38.01,37.95,37.95,106838.0,34.6974,34.7157,34.6609,34.6609,106838.0
2021-04-20 13:00:00,37.95,37.98,37.79,37.85,252803.0,34.6609,34.6883,34.5147,34.5695,252803.0
2021-04-20 13:10:00,37.84,37.85,37.78,37.81,84606.0,34.5604,34.5695,34.5056,34.533,84606.0
2021-04-20 13:20:00,37.81,37.82,37.73,37.73,96769.0,34.533,34.5421,34.4599,34.4599,96769.0
2021-04-20 13:30:00,37.73,37.75,37.62,37.7,158919.0,34.4599,34.4782,34.3595,34.4325,158919.0
2021-04-20 13:40:00,37.69,37.74,37.63,37.66,62720.0,34.4234,34.4691,34.3686,34.396,62720.0
2021-04-20 13:50:00,37.66,37.7,37.65,37.7,92570.0,34.396,34.4325,34.3869,34.4325,92570.0
2021-04-20 14:00:00,37.7,37.73,37.65,37.7,98770.0,34.4325,34.4599,34.3869,34.4325,98770.0
2021-04-20 14:10:00,37.69,37.78,37.65,37.76,145862.0,34.4234,34.5056,34.3869,34.4873,145862.0
2021-04-20 14:20:00,37.76,37.8,37.72,37.79,115201.0,34.4873,34.5239,34.4508,34.5147,115201.0
2021-04-20 14:30:00,37.79,37.79,37.6,37.66,205166.0,34.5147,34.5147,34.3412,34.396,205166.0
2021-04-20 14:40:00,37.66,37.71,37.63,37.7,109282.0,34.396,34.4417,34.3686,34.4325,109282.0
2021-04-20 14:50:00,37.7,37.74,37.66,37.69,107443.0,34.4325,34.4691,34.396,34.4234,107443.0
2021-04-20 15:00:00,37.68,37.72,37.65,37.7,103594.0,34.4143,34.4508,34.3869,34.4325,103594.0
2021-04-20 15:10:00,37.71,37.74,37.69,37.72,91840.0,34.4417,34.4691,34.4234,34.4508,91840.0
2021-04-20 15:20:00,37.72,37.73,37.69,37.73,88273.0,34.4508,34.4599,34.4234,34.4599,88273.0
2021-04-20 15:30:00,37.73,37.77,37.7,37.7,128413.0,34.4599,34.4965,34.4325,34.4325,128413.0
2021-04-20 15:40:00,37.7,37.82,37.7,37.82,158766.0,34.4325,34.5421,34.4325,34.5421,158766.0
2021-04-20 15:50:00,37.82,37.83,37.76,37.76,409557.0,34.5421,34.5513,34.4873,34.4873,409557.0
2021-04-21 09:30:00,37.83,38.21,37.82,38.01,244844.0,34.5513,34.8983,34.5421,34.7157,244844.0
2021-04-21 09:40:00,38.02,38.13,37.98,38.09,224115.0,34.7248,34.8253,34.6883,34.7887,224115.0
2021-04-21 09:50:00,38.09,38.24,38.03,38.23,160607.0,34.7887,34.9257,34.7339,34.9166,160607.0
2021-04-21 10:00:00,38.24,38.35,38.2,38.27,193910.0,34.9257,35.0262,34.8892,34.9531,193910.0
2021-04-21 10:10:00,38.27,38.33,38.23,38.3,153971.0,34.9531,35.0079,34.9166,34.9805,153971.0
2021-04-21 10:20:00,38.3,38.39,38.26,38.27,258041.0,34.9805,35.0627,34.944,34.9531,258041.0
2021-04-21 10:30:00,38.27,38.29,38.12,38.16,255131.0,34.9531,34.9714,34.8161,34.8527,255131.0
2021-04-21 10:40:00,38.15,38.15,38.03,38.05,216984.0,34.8435,34.8435,34.7339,34.7522,216984.0
2021-04-21 10:50:00,38.05,38.09,37.9,37.94,192524.0,34.7522,34.7887,34.6152,34.6517,192524.0
2021-04-21 11:00:00,37.94,37.95,37.8,37.87,411039.0,34.6517,34.6609,34.5239,34.5878,411039.0
2021-04-21 11:10:00,37.86,38.0,37.85,37.87,126516.0,34.5787,34.7065,34.5695,34.5878,126516.0
2021-04-21 11:20:00,37.87,37.92,37.82,37.89,75804.0,34.5878,34.6335,34.5421,34.6061,75804.0
2021-04-21 11:30:00,37.88,37.94,37.88,37.92,55311.0,34.5969,34.6517,34.5969,34.6335,55311.0
2021-04-21 11:40:00,37.91,37.92,37.85,37.89,60770.0,34.6243,34.6335,34.5695,34.6061,60770.0
2021-04-21 11:50:00,37.89,37.89,37.8,37.85,73660.0,34.6061,34.6061,34.5239,34.5695,73660.0
2021-04-21 12:00:00,37.84,37.86,37.79,37.8,28202.0,34.5604,34.5787,34.5147,34.5239,28202.0
2021-04-21 12:10:00,37.8,37.87,37.8,37.84,75197.0,34.5239,34.5878,34.5239,34.5604,75197.0
2021-04-21 12:20:00,37.83,37.86,37.77,37.82,64863.0,34.5513,34.5787,34.4965,34.5421,64863.0
2021-04-21 12:30:00,37.81,37.84,37.78,37.79,75295.0,34.533,34.5604,34.5056,34.5147,75295.0
2021-04-21 12:40:00,37.79,37.84,37.79,37.82,33592.0,34.5147,34.5604,34.5147,34.5421,33592.0
2021-04-21 12:50:00,37.83,37.9,37.82,37.9,52719.0,34.5513,34.6152,34.5421,34.6152,52719.0
2021-04-21 13:00:00,37.9,37.92,37.87,37.91,40935.0,34.6152,34.6335,34.5878,34.6243,40935.0
2021-04-21 13:10:00,37.9,37.93,37.89,37.91,43685.0,34.6152,34.6426,34.6061,34.6243,43685.0
2021-04-21 13:20:00,37.92,37.93,37.91,37.93,35777.0,34.6335,34.6426,34.6243,34.6426,35777.0
2021-04-21 13:30:00,37.94,37.96,37.91,37.92,46429.0,34.6517,34.67,34.6243,34.6335,46429.0
2021-04-21 13:40:00,37.93,37.96,37.89,37.9,59468.0,34.6426,34.67,34.6061,34.6152,59468.0
2021-04-21 13:50:00,37.9,37.9,37.85,37.86,27857.0,34.6152,34.6152,34.5695,34.5787,27857.0
2021-04-21 14:00:00,37.85,37.86,37.81,37.84,42926.0,34.5695,34.5787,34.533,34.5604,42926.0
2021-04-21 14:10:00,37.85,37.87,37.83,37.84,43894.0,34.5695,34.5878,34.5513,34.5604,43894.0
2021-04-21 14:20:00,37.84,37.9,37.83,37.89,36951.0,34.5604,34.6152,34.5513,34.6061,36951.0
2021-04-21 14:30:00,37.89,37.89,37.86,37.87,24463.0,34.6061,34.6061,34.5787,34.5878,24463.0
2021-04-21 14:40:00,37.87,37.89,37.85,37.88,45992.0,34.5878,34.6061,34.5695,34.5969,45992.0
2021-04-21 14:50:00,37.88,37.89,37.84,37.87,110799.0,34.5969,34.6061,34.5604,34.5878,110799.0
2021-04-21 15:00:00,37.87,37.93,37.87,37.91,49685.0,34.5878,34.6426,34.5878,34.6243,49685.0
2021-04-21 15:10:00,37.91,37.92,37.85,37.87,64335.0,34.6243,34.6335,34.5695,34.5878,64335.0
2021-04-21 15:20:00,37.88,37.93,37.87,37.93,70325.0,34.5969,34.6426,34.5878,34.6426,70325.0
2021-04-21 15:30:00,37.93,37.96,37.89,37.95,123655.0,34.6426,34.67,34.6061,34.6609,123655.0
2021-04-21 15:40:00,37.96,38.0,37.95,37.97,136198.0,34.67,34.7065,34.6609,34.6791,136198.0
2021-04-21 15:50:00,37.97,37.98,37.82,37.9,422116.0,34.6791,34.6883,34.5421,34.6152,422116.0
2021-04-22 09:30:00,37.91,37.93,37.6,37.77,295842.0,34.6243,34.6426,34.3412,34.4965,295842.0
2021-04-22 09:40:00,37.77,37.86,37.74,37.84,235670.0,34.4965,34.5787,34.4691,34.5604,235670.0
2021-04-22 09:50:00,37.84,37.97,37.82,37.95,276463.0,34.5604,34.6791,34.5421,34.6609,276463.0
2021-04-22 10:00:00,37.95,38.01,37.8,37.88,170905.0,34.6609,34.7157,34.5239,34.5969,170905.0
2021-04-22 10:10:00,37.88,37.92,37.8,37.82,80684.0,34.5969,34.6335,34.5239,34.5421,80684.0
2021-04-22 10:20:00,37.82,37.84,37.65,37.66,146608.0,34.5421,34.5604,34.3869,34.396,146608.0
2021-04-22 10:30:00,37.66,37.67,37.59,37.66,123332.0,34.396,34.4051,34.3321,34.396,123332.0
2021-04-22 10:40:00,37.66,37.68,37.61,37.64,148798.0,34.396,34.4143,34.3503,34.3777,148798.0
2021-04-22 10:50:00,37.64,37.67,37.61,37.64,97742.0,34.3777,34.4051,34.3503,34.3777,97742.0
2021-04-22 11:00:00,37.64,37.72,37.61,37.72,100658.0,34.3777,34.4508,34.3503,34.4508,100658.0
2021-04-22 11:10:00,37.72,37.8,37.72,37.79,95662.0,34.4508,34.5239,34.4508,34.5147,95662.0
2021-04-22 11:20:00,37.78,37.79,37.67,37.7,70122.0,34.5056,34.5147,34.4051,34.4325,70122.0
2021-04-22 11:30:00,37.7,37.73,37.68,37.69,59241.0,34.4325,34.4599,34.4143,34.4234,59241.0
2021-04-22 11:40:00,37.7,37.75,37.67,37.73,87490.0,34.4325,34.4782,34.4051,34.4599,87490.0
2021-04-22 11:50:00,37.72,37.79,37.72,37.76,91366.0,34.4508,34.5147,34.4508,34.4873,91366.0
2021-04-22 12:00:00,37.76,37.77,37.67,37.68,106406.0,34.4873,34.4965,34.4051,34.4143,106406.0
2021-04-22 12:10:00,37.67,37.71,37.63,37.66,82199.0,34.4051,34.4417,34.3686,34.396,82199.0
2021-04-22 12:20:00,37.66,37.68,37.64,37.66,45714.0,34.396,34.4143,34.3777,34.396,45714.0
2021-04-22 12:30:00,37.66,37.66,37.6,37.62,102852.0,34.396,34.396,34.3412,34.3595,102852.0
2021-04-22 12:40:00,37.61,37.66,37.6,37.64,108279.0,34.3503,34.396,34.3412,34.3777,108279.0
2021-04-22 12:50:00,37.65,37.73,37.63,37.72,66992.0,34.3869,34.4599,34.3686,34.4508,66992.0
2021-04-22 13:00:00,37.72,37.72,37.55,37.58,73794.0,34.4508,34.4508,34.2955,34.3229,73794.0
2021-04-22 13:10:00,37.57,37.63,37.5,37.53,173230.0,34.3138,34.3686,34.2499,34.2773,173230.0
2021-04-22 13:20:00,37.52,37.57,37.5,37.56,82040.0,34.2681,34.3138,34.2499,34.3047,82040.0
2021-04-22 13:30:00,37.55,37.67,37.55,37.65,74942.0,34.2955,34.4051,34.2955,34.3869,74942.0
2021-04-22 13:40:00,37.65,37.65,37.56,37.57,71507.0,34.3869,34.3869,34.3047,34.3138,71507.0
2021-04-22 13:50:00,37.57,37.58,37.48,37.5,133598.0,34.3138,34.3229,34.2316,34.2499,133598.0
2021-04-22 14:00:00,37.51,37.51,37.45,37.49,94571.0,34.259,34.259,34.2042,34.2407,94571.0
2021-04-22 14:10:00,37.48,37.49,37.44,37.47,100220.0,34.2316,34.2407,34.1951,34.2225,100220.0
2021-04-22 14:20:00,37.47,37.48,37.39,37.41,109599.0,34.2225,34.2316,34.1494,34.1677,109599.0
2021-04-22 14:30:00,37.41,37.46,37.39,37.45,162001.0,34.1677,34.2133,34.1494,34.2042,162001.0
2021-04-22 14:40:00,37.44,37.49,37.41,37.45,135988.0,34.1951,34.2407,34.1677,34.2042,135988.0
2021-04-22 14:50:00,37.44,37.45,37.37,37.39,112375.0,34.1951,34.2042,34.1311,34.1494,112375.0
2021-04-22 15:00:00,37.4,37.42,37.36,37.39,130724.0,34.1585,34.1768,34.122,34.1494,130724.0
2021-04-22 15:10:00,37.38,37.45,37.37,37.45,85603.0,34.1403,34.2042,34.1311,34.2042,85603.0
2021-04-22 15:20:00,37.45,37.47,37.43,37.47,77302.0,34.2042,34.2225,34.1859,34.2225,77302.0
2021-04-22 15:30:00,37.47,37.52,37.46,37.5,91284.0,34.2225,34.2681,34.2133,34.2499,91284.0
2021-04-22 15:40:00,37.5,37.55,37.49,37.53,132895.0,34.2499,34.2955,34.2407,34.2773,132895.0
2021-04-22 15:50:00,37.53,37.54,37.42,37.43,422600.0,34.2773,34.2864,34.1768,34.1859,422600.0
2021-04-23 09:30:00,37.33,37.38,36.93,36.94,273329.0,34.0946,34.1403,33.7293,33.7384,273329.0
2021-04-23 09:40:00,36.93,37.07,36.83,37.01,209525.0,33.7293,33.8571,33.6379,33.8023,209525.0
2021-04-23 09:50:00,37.02,37.08,36.98,37.02,111756.0,33.8115,33.8663,33.7749,33.8115,111756.0
2021-04-23 10:00:00,37.02,37.05,36.92,37.0,126148.0,33.8115,33.8389,33.7201,33.7932,126148.0
2021-04-23 10:10:00,36.99,37.03,36.94,37.03,114458.0,33.7841,33.8206,33.7384,33.8206,114458.0
2021-04-23 10:20:00,37.04,37.05,36.95,36.97,91331.0,33.8297,33.8389,33.7475,33.7658,91331.0
2021-04-23 10:30:00,36.96,37.11,36.94,37.02,133026.0,33.7567,33.8937,33.7384,33.8115,133026.0
2021-04-23 10:40:00,37.01,37.1,37.0,37.05,134298.0,33.8023,33.8845,33.7932,33.8389,134298.0
2021-04-23 10:50:00,37.05,37.12,37.03,37.1,147576.0,33.8389,33.9028,33.8206,33.8845,147576.0
2021-04-23 11:00:00,37.09,37.11,37.02,37.1,88886.0,33.8754,33.8937,33.8115,33.8845,88886.0
2021-04-23 11:10:00,37.1,37.18,37.09,37.14,58025.0,33.8845,33.9576,33.8754,33.9211,58025.0
2021-04-23 11:20:00,37.14,37.2,37.11,37.2,76780.0,33.9211,33.9759,33.8937,33.9759,76780.0
2021-04-23 11:30:00,37.2,37.22,37.16,37.19,83839.0,33.9759,33.9941,33.9393,33.9667,83839.0
2021-04-23 11:40:00,37.19,37.2,37.14,37.14,48415.0,33.9667,33.9759,33.9211,33.9211,48415.0
2021-04-23 11:50:00,37.14,37.21,37.13,37.19,75215.0,33.9211,33.985,33.9119,33.9667,75215.0
2021-04-23 12:00:00,37.18,37.25,37.15,37.22,130183.0,33.9576,34.0215,33.9302,33.9941,130183.0
2021-04-23 12:10:00,37.22,37.3,37.21,37.28,88160.0,33.9941,34.0672,33.985,34.0489,88160.0
2021-04-23 12:20:00,37.27,37.28,37.2,37.21,65356.0,34.0398,34.0489,33.9759,33.985,65356.0
2021-04-23 12:30:00,37.21,37.27,37.2,37.24,50718.0,33.985,34.0398,33.9759,34.0124,50718.0
2021-04-23 12:40:00,37.24,37.26,37.21,37.23,37927.0,34.0124,34.0307,33.985,34.0033,37927.0
2021-04-23 12:50:00,37.24,37.31,37.24,37.28,89887.0,34.0124,34.0763,34.0124,34.0489,89887.0
2021-04-23 13:00:00,37.29,37.32,37.28,37.31,99591.0,34.0581,34.0855,34.0489,34.0763,99591.0
2021-04-23 13:10:00,37.31,37.31,37.28,37.3,59156.0,34.0763,34.0763,34.0489,34.0672,59156.0
2021-04-23 13:20:00,37.3,37.31,37.28,37.29,39489.0,34.0672,34.0763,34.0489,34.0581,39489.0
2021-04-23 13:30:00,37.29,37.31,37.28,37.3,57420.0,34.0581,34.0763,34.0489,34.0672,57420.0
2021-04-23 13:40:00,37.3,37.31,37.27,37.28,69010.0,34.0672,34.0763,34.0398,34.0489,69010.0
2021-04-23 13:50:00,37.29,37.3,37.27,37.3,41792.0,34.0581,34.0672,34.0398,34.0672,41792.0
2021-04-23 14:00:00,37.29,37.36,37.29,37.34,93367.0,34.0581,34.122,34.0581,34.1037,93367.0
2021-04-23 14:10:00,37.35,37.35,37.28,37.32,60118.0,34.1129,34.1129,34.0489,34.0855,60118.0
2021-04-23 14:20:00,37.32,37.33,37.29,37.3,56162.0,34.0855,34.0946,34.0581,34.0672,56162.0
2021-04-23 14:30:00,37.31,37.32,37.29,37.32,78172.0,34.0763,34.0855,34.0581,34.0855,78172.0
2021-04-23 14:40:00,37.32,37.35,37.3,37.33,63716.0,34.0855,34.1129,34.0672,34.0946,63716.0
2021-04-23 14:50:00,37.32,37.35,37.32,37.34,69218.0,34.0855,34.1129,34.0855,34.1037,69218.0
2021-04-23 15:00:00,37.34,37.37,37.34,37.36,54580.0,34.1037,34.1311,34.1037,34.122,54580.0
2021-04-23 15:10:00,37.35,37.43,37.34,37.4,91119.0,34.1129,34.1859,34.1037,34.1585,91119.0
2021-04-23 15:20:00,37.4,37.45,37.39,37.44,91452.0,34.1585,34.2042,34.1494,34.1951,91452.0
2021-04-23 15:30:00,37.45,37.45,37.4,37.41,124794.0,34.2042,34.2042,34.1585,34.1677,124794.0
2021-04-23 15:40:00,37.42,37.44,37.39,37.42,238270.0,34.1768,34.1951,34.1494,34.1768,238270.0
2021-04-23 15:50:00,37.42,37.43,37.34,37.34,887143.0,34.1768,34.1859,34.1037,34.1037,887143.0
2021-04-26 09:30:00,37.4,37.4,37.04,37.05,421430.0,34.1585,34.1585,33.8297,33.8389,421430.0
2021-04-26 09:40:00,37.05,37.06,36.76,36.76,362829.0,33.8389,33.848,33.574,33.574,362829.0
2021-04-26 09:50:00,36.76,36.8,36.68,36.72,280068.0,33.574,33.6105,33.5009,33.5375,280068.0
2021-04-26 10:00:00,36.72,36.72,36.54,36.54,246052.0,33.5375,33.5375,33.3731,33.3731,246052.0
2021-04-26 10:10:00,36.54,36.63,36.51,36.61,262365.0,33.3731,33.4553,33.3457,33.437,262365.0
2021-04-26 10:20:00,36.61,36.62,36.4,36.42,215641.0,33.437,33.4461,33.2452,33.2635,215641.0
2021-04-26 10:30:00,36.43,36.44,36.35,36.38,225102.0,33.2726,33.2817,33.1996,33.227,225102.0
2021-04-26 10:40:00,36.38,36.4,36.25,36.29,266641.0,33.227,33.2452,33.1082,33.1448,266641.0
2021-04-26 10:50:00,36.29,36.3,36.18,36.25,238743.0,33.1448,33.1539,33.0443,33.1082,238743.0
2021-04-26 11:00:00,36.24,36.26,36.13,36.22,265222.0,33.0991,33.1174,32.9986,33.0808,265222.0
2021-04-26 11:10:00,36.22,36.23,36.15,36.2,360952.0,33.0808,33.09,33.0169,33.0626,360952.0
2021-04-26 11:20:00,36.2,36.3,36.19,36.27,161135.0,33.0626,33.1539,33.0534,33.1265,161135.0
2021-04-26 11:30:00,36.27,36.4,36.25,36.39,184707.0,33.1265,33.2452,33.1082,33.2361,184707.0
2021-04-26 11:40:00,36.4,36.41,36.33,36.39,161691.0,33.2452,33.2543,33.1813,33.2361,161691.0
2021-04-26 11:50:00,36.39,36.45,36.35,36.39,120256.0,33.2361,33.2909,33.1996,33.2361,120256.0
2021-04-26 12:00:00,36.4,36.47,36.38,36.45,91650.0,33.2452,33.3091,33.227,33.2909,91650.0
2021-04-26 12:10:00,36.45,36.49,36.43,36.46,111385.0,33.2909,33.3274,33.2726,33.3,111385.0
2021-04-26 12:20:00,36.46,36.49,36.44,36.47,116663.0,33.3,33.3274,33.2817,33.3091,116663.0
2021-04-26 12:30:00,36.46,36.52,36.46,36.51,99429.0,33.3,33.3548,33.3,33.3457,99429.0
2021-04-26 12:40:00,36.5,36.56,36.49,36.55,97066.0,33.3365,33.3913,33.3274,33.3822,97066.0
2021-04-26 12:50:00,36.55,36.56,36.5,36.5,100397.0,33.3822,33.3913,33.3365,33.3365,100397.0
2021-04-26 13:00:00,36.5,36.55,36.49,36.54,60638.0,33.3365,33.3822,33.3274,33.3731,60638.0
2021-04-26 13:10:00,36.53,36.55,36.49,36.55,105039.0,33.3639,33.3822,33.3274,33.3822,105039.0
2021-04-26 13:20:00,36.54,36.58,36.53,36.55,64822.0,33.3731,33.4096,33.3639,33.3822,64822.0
2021-04-26 13:30:00,36.55,36.66,36.53,36.63,119231.0,33.3822,33.4827,33.3639,33.4553,119231.0
2021-04-26 13:40:00,36.63,36.66,36.61,36.65,101120.0,33.4553,33.4827,33.437,33.4735,101120.0
2021-04-26 13:50:00,36.64,36.66,36.62,36.66,93350.0,33.4644,33.4827,33.4461,33.4827,93350.0
2021-04-26 14:00:00,36.66,36.69,36.63,36.68,79392.0,33.4827,33.5101,33.4553,33.5009,79392.0
2021-04-26 14:10:00,36.68,36.75,36.67,36.73,108839.0,33.5009,33.5649,33.4918,33.5466,108839.0
2021-04-26 14:20:00,36.74,36.76,36.73,36.75,116806.0,33.5557,33.574,33.5466,33.5649,116806.0
2021-04-26 14:30:00,36.75,36.79,36.73,36.77,145701.0,33.5649,33.6014,33.5466,33.5831,145701.0
2021-04-26 14:40:00,36.77,36.82,36.76,36.8,146811.0,33.5831,33.6288,33.574,33.6105,146811.0
2021-04-26 14:50:00,36.8,36.81,36.74,36.79,144798.0,33.6105,33.6197,33.5557,33.6014,144798.0
2021-04-26 15:00:00,36.79,36.84,36.78,36.84,125872.0,33.6014,33.6471,33.5923,33.6471,125872.0
2021-04-26 15:10:00,36.84,36.84,36.81,36.83,110136.0,33.6471,33.6471,33.6197,33.6379,110136.0
2021-04-26 15:20:00,36.82,36.83,36.63,36.63,189269.0,33.6288,33.6379,33.4553,33.4553,189269.0
2021-04-26 15:30:00,36.63,36.68,36.58,36.62,179376.0,33.4553,33.5009,33.4096,33.4461,179376.0
2021-04-26 15:40:00,36.62,36.64,36.6,36.6,199328.0,33.4461,33.4644,33.4279,33.4279,199328.0
2021-04-26 15:50:00,36.6,36.63,36.52,36.54,719960.0,33.4279,33.4553,33.3548,33.3731,719960.0
2021-04-27 09:30:00,36.58,36.77,36.51,36.66,189676.0,33.4096,33.5831,33.3457,33.4827,189676.0
2021-04-27 09:40:00,36.67,36.87,36.63,36.8,152380.0,33.4918,33.6745,33.4553,33.6105,152380.0
2021-04-27 09:50:00,36.78,36.97,36.73,36.86,257290.0,33.5923,33.7658,33.5466,33.6653,257290.0
2021-04-27 10:00:00,36.86,36.95,36.81,36.91,128234.0,33.6653,33.7475,33.6197,33.711,128234.0
2021-04-27 10:10:00,36.92,36.99,36.9,36.9,76238.0,33.7201,33.7841,33.7019,33.7019,76238.0
2021-04-27 10:20:00,36.9,36.93,36.85,36.85,79619.0,33.7019,33.7293,33.6562,33.6562,79619.0
2021-04-27 10:30:00,36.84,36.96,36.84,36.93,142219.0,33.6471,33.7567,33.6471,33.7293,142219.0
2021-04-27 10:40:00,36.93,36.94,36.87,36.87,53868.0,33.7293,33.7384,33.6745,33.6745,53868.0
2021-04-27 10:50:00,36.87,36.89,36.83,36.84,85576.0,33.6745,33.6927,33.6379,33.6471,85576.0
2021-04-27 11:00:00,36.84,36.86,36.79,36.8,68913.0,33.6471,33.6653,33.6014,33.6105,68913.0
2021-04-27 11:10:00,36.8,36.83,36.75,36.8,55689.0,33.6105,33.6379,33.5649,33.6105,55689.0
2021-04-27 11:20:00,36.8,36.8,36.76,36.78,29311.0,33.6105,33.6105,33.574,33.5923,29311.0
2021-04-27 11:30:00,36.79,36.81,36.73,36.74,41471.0,33.6014,33.6197,33.5466,33.5557,41471.0
2021-04-27 11:40:00,36.73,36.8,36.73,36.79,101111.0,33.5466,33.6105,33.5466,33.6014,101111.0
2021-04-27 11:50:00,36.8,36.83,36.76,36.81,102829.0,33.6105,33.6379,33.574,33.6197,102829.0
2021-04-27 12:00:00,36.82,36.84,36.77,36.83,151506.0,33.6288,33.6471,33.5831,33.6379,151506.0
2021-04-27 12:10:00,36.82,36.85,36.75,36.84,67561.0,33.6288,33.6562,33.5649,33.6471,67561.0
2021-04-27 12:20:00,36.85,36.88,36.83,36.87,205932.0,33.6562,33.6836,33.6379,33.6745,205932.0
2021-04-27 12:30:00,36.86,36.89,36.85,36.87,53856.0,33.6653,33.6927,33.6562,33.6745,53856.0
2021-04-27 12:40:00,36.87,36.89,36.86,36.88,51246.0,33.6745,33.6927,33.6653,33.6836,51246.0
2021-04-27 12:50:00,36.88,36.88,36.84,36.86,44124.0,33.6836,33.6836,33.6471,33.6653,44124.0
2021-04-27 13:00:00,36.85,36.9,36.85,36.87,57903.0,33.6562,33.7019,33.6562,33.6745,57903.0
2021-04-27 13:10:00,36.86,36.92,36.85,36.91,65488.0,33.6653,33.7201,33.6562,33.711,65488.0
2021-04-27 13:20:00,36.91,36.92,36.89,36.91,54385.0,33.711,33.7201,33.6927,33.711,54385.0
2021-04-27 13:30:00,36.92,36.95,36.91,36.91,73684.0,33.7201,33.7475,33.711,33.711,73684.0
2021-04-27 13:40:00,36.91,36.93,36.89,36.92,32021.0,33.711,33.7293,33.6927,33.7201,32021.0
2021-04-27 13:50:00,36.91,36.92,36.87,36.9,47019.0,33.711,33.7201,33.6745,33.7019,47019.0
2021-04-27 14:00:00,36.89,36.93,36.87,36.91,80838.0,33.6927,33.7293,33.6745,33.711,80838.0
2021-04-27 14:10:00,36.92,36.95,36.88,36.9,104610.0,33.7201,33.7475,33.6836,33.7019,104610.0
2021-04-27 14:20:00,36.9,36.9,36.82,36.84,56255.0,33.7019,33.7019,33.6288,33.6471,56255.0
2021-04-27 14:30:00,36.84,36.86,36.82,36.85,50092.0,33.6471,33.6653,33.6288,33.6562,50092.0
2021-04-27 14:40:00,36.86,36.88,36.81,36.81,59217.0,33.6653,33.6836,33.6197,33.6197,59217.0
2021-04-27 14:50:00,36.82,36.84,36.81,36.84,59905.0,33.6288,33.6471,33.6197,33.6471,59905.0
2021-04-27 15:00:00,36.84,36.84,36.8,36.8,60688.0,33.6471,33.6471,33.6105,33.6105,60688.0
2021-04-27 15:10:00,36.81,36.82,36.76,36.77,89098.0,33.6197,33.6288,33.574,33.5831,89098.0
2021-04-27 15:20:00,36.77,36.8,36.75,36.79,91374.0,33.5831,33.6105,33.5649,33.6014,91374.0
2021-04-27 15:30:00,36.79,36.79,36.71,36.76,139494.0,33.6014,33.6014,33.5283,33.574,139494.0
2021-04-27 15:40:00,36.76,36.77,36.72,36.74,164745.0,33.574,33.5831,33.5375,33.5557,164745.0
2021-04-27 15:50:00,36.74,36.81,36.72,36.74,574529.0,33.5557,33.6197,33.5375,33.5557,574529.0
2021-04-28 09:30:00,36.88,37.05,36.86,36.93,219782.0,33.6836,33.8389,33.6653,33.7293,219782.0
2021-04-28 09:40:00,36.93,36.96,36.82,36.89,112293.0,33.7293,33.7567,33.6288,33.6927,112293.0
2021-04-28 09:50:00,36.9,36.94,36.83,36.88,97232.0,33.7019,33.7384,33.6379,33.6836,97232.0
2021-04-28 10:00:00,36.87,36.88,36.73,36.77,136595.0,33.6745,33.6836,33.5466,33.5831,136595.0
2021-04-28 10:10:00,36.76,36.82,36.74,36.74,69213.0,33.574,33.6288,33.5557,33.5557,69213.0
2021-04-28 10:20:00,36.74,36.81,36.69,36.81,115982.0,33.5557,33.6197,33.5101,33.6197,115982.0
2021-04-28 10:30:00,36.8,36.87,36.8,36.87,99220.0,33.6105,33.6745,33.6105,33.6745,99220.0
2021-04-28 10:40:00,36.87,36.87,36.77,36.84,120851.0,33.6745,33.6745,33.5831,33.6471,120851.0
2021-04-28 10:50:00,36.84,36.86,36.8,36.84,89732.0,33.6471,33.6653,33.6105,33.6471,89732.0
2021-04-28 11:00:00,36.84,36.92,36.83,36.91,98676.0,33.6471,33.7201,33.6379,33.711,98676.0
2021-04-28 11:10:00,36.91,36.98,36.91,36.95,70809.0,33.711,33.7749,33.711,33.7475,70809.0
2021-04-28 11:20:00,36.95,36.96,36.92,36.93,40172.0,33.7475,33.7567,33.7201,33.7293,40172.0
2021-04-28 11:30:00,36.93,36.93,36.86,36.91,36132.0,33.7293,33.7293,33.6653,33.711,36132.0
2021-04-28 11:40:00,36.91,36.92,36.87,36.88,35811.0,33.711,33.7201,33.6745,33.6836,35811.0
2021-04-28 11:50:00,36.89,36.9,36.84,36.89,38897.0,33.6927,33.7019,33.6471,33.6927,38897.0
2021-04-28 12:00:00,36.89,36.9,36.86,36.89,64956.0,33.6927,33.7019,33.6653,33.6927,64956.0
2021-04-28 12:10:00,36.89,36.94,36.89,36.91,52196.0,33.6927,33.7384,33.6927,33.711,52196.0
2021-04-28 12:20:00,36.91,36.92,36.88,36.9,54428.0,33.711,33.7201,33.6836,33.7019,54428.0
2021-04-28 12:30:00,36.91,36.94,36.9,36.91,28223.0,33.711,33.7384,33.7019,33.711,28223.0
2021-04-28 12:40:00,36.91,36.93,36.9,36.93,30102.0,33.711,33.7293,33.7019,33.7293,30102.0
2021-04-28 12:50:00,36.92,36.92,36.88,36.89,29027.0,33.7201,33.7201,33.6836,33.6927,29027.0
2021-04-28 13:00:00,36.89,36.92,36.85,36.86,39901.0,33.6927,33.7201,33.6562,33.6653,39901.0
2021-04-28 13:10:00,36.87,36.87,36.82,36.84,41327.0,33.6745,33.6745,33.6288,33.6471,41327.0
2021-04-28 13:20:00,36.84,36.86,36.82,36.83,48127.0,33.6471,33.6653,33.6288,33.6379,48127.0
2021-04-28 13:30:00,36.84,36.9,36.83,36.89,129421.0,33.6471,33.7019,33.6379,33.6927,129421.0
2021-04-28 13:40:00,36.89,36.9,36.81,36.84,35704.0,33.6927,33.7019,33.6197,33.6471,35704.0
2021-04-28 13:50:00,36.84,36.88,36.82,36.88,38689.0,33.6471,33.6836,33.6288,33.6836,38689.0
2021-04-28 14:00:00,36.87,36.93,36.84,36.87,44340.0,33.6745,33.7293,33.6471,33.6745,44340.0
2021-04-28 14:10:00,36.87,36.88,36.81,36.87,29868.0,33.6745,33.6836,33.6197,33.6745,29868.0
2021-04-28 14:20:00,36.87,36.88,36.86,36.87,24577.0,33.6745,33.6836,33.6653,33.6745,24577.0
2021-04-28 14:30:00,36.87,36.89,36.8,36.86,80350.0,33.6745,33.6927,33.6105,33.6653,80350.0
2021-04-28 14:40:00,36.86,36.87,36.81,36.82,61302.0,33.6653,33.6745,33.6197,33.6288,61302.0
2021-04-28 14:50:00,36.82,36.82,36.73,36.76,65527.0,33.6288,33.6288,33.5466,33.574,65527.0
2021-04-28 15:00:00,36.75,36.77,36.74,36.76,71715.0,33.5649,33.5831,33.5557,33.574,71715.0
2021-04-28 15:10:00,36.76,36.78,36.7,36.74,96302.0,33.574,33.5923,33.5192,33.5557,96302.0
2021-04-28 15:20:00,36.74,36.79,36.72,36.73,71932.0,33.5557,33.6014,33.5375,33.5466,71932.0
2021-04-28 15:30:00,36.73,36.73,36.68,36.68,118534.0,33.5466,33.5466,33.5009,33.5009,118534.0
2021-04-28 15:40:00,36.68,36.7,36.66,36.67,259328.0,33.5009,33.5192,33.4827,33.4918,259328.0
2021-04-28 15:50:00,36.67,36.73,36.62,36.64,734197.0,33.4918,33.5466,33.4461,33.4644,734197.0
2021-04-29 09:30:00,36.7,36.99,36.68,36.94,177086.0,33.5192,33.7841,33.5009,33.7384,177086.0
2021-04-29 09:40:00,36.95,37.01,36.89,36.95,129496.0,33.7475,33.8023,33.6927,33.7475,129496.0
2021-04-29 09:50:00,36.95,36.95,36.8,36.8,85314.0,33.7475,33.7475,33.6105,33.6105,85314.0
2021-04-29 10:00:00,36.81,36.94,36.81,36.87,112880.0,33.6197,33.7384,33.6197,33.6745,112880.0
2021-04-29 10:10:00,36.88,36.94,36.79,36.89,175853.0,33.6836,33.7384,33.6014,33.6927,175853.0
2021-04-29 10:20:00,36.87,36.89,36.79,36.88,110923.0,33.6745,33.6927,33.6014,33.6836,110923.0
2021-04-29 10:30:00,36.87,36.92,36.84,36.87,132437.0,33.6745,33.7201,33.6471,33.6745,132437.0
2021-04-29 10:40:00,36.87,36.93,36.82,36.86,175385.0,33.6745,33.7293,33.6288,33.6653,175385.0
2021-04-29 10:50:00,36.86,36.9,36.8,36.86,122383.0,33.6653,33.7019,33.6105,33.6653,122383.0
2021-04-29 11:00:00,36.85,36.91,36.83,36.88,138457.0,33.6562,33.711,33.6379,33.6836,138457.0
2021-04-29 11:10:00,36.88,36.91,36.77,36.8,82870.0,33.6836,33.711,33.5831,33.6105,82870.0
2021-04-29 11:20:00,36.8,36.88,36.8,36.84,73035.0,33.6105,33.6836,33.6105,33.6471,73035.0
2021-04-29 11:30:00,36.84,36.9,36.83,36.84,56938.0,33.6471,33.7019,33.6379,33.6471,56938.0
2021-04-29 11:40:00,36.84,36.91,36.83,36.9,56112.0,33.6471,33.711,33.6379,33.7019,56112.0
2021-04-29 11:50:00,36.9,37.06,36.88,37.02,198406.0,33.7019,33.848,33.6836,33.8115,198406.0
2021-04-29 12:00:00,37.01,37.09,36.98,37.06,117544.0,33.8023,33.8754,33.7749,33.848,117544.0
2021-04-29 12:10:00,37.05,37.06,37.0,37.01,42030.0,33.8389,33.848,33.7932,33.8023,42030.0
2021-04-29 12:20:00,37.01,37.05,36.99,37.03,88848.0,33.8023,33.8389,33.7841,33.8206,88848.0
2021-04-29 12:30:00,37.03,37.05,37.01,37.02,55816.0,33.8206,33.8389,33.8023,33.8115,55816.0
2021-04-29 12:40:00,37.02,37.03,36.98,36.98,27978.0,33.8115,33.8206,33.7749,33.7749,27978.0
2021-04-29 12:50:00,36.97,37.03,36.96,37.02,31452.0,33.7658,33.8206,33.7567,33.8115,31452.0
2021-04-29 13:00:00,37.03,37.07,37.0,37.06,47570.0,33.8206,33.8571,33.7932,33.848,47570.0
2021-04-29 13:10:00,37.07,37.07,37.04,37.06,44971.0,33.8571,33.8571,33.8297,33.848,44971.0
2021-04-29 13:20:00,37.07,37.09,37.05,37.06,42541.0,33.8571,33.8754,33.8389,33.848,42541.0
2021-04-29 13:30:00,37.06,37.14,37.05,37.14,73341.0,33.848,33.9211,33.8389,33.9211,73341.0
2021-04-29 13:40:00,37.14,37.17,37.12,37.15,61553.0,33.9211,33.9485,33.9028,33.9302,61553.0
2021-04-29 13:50:00,37.14,37.15,37.08,37.11,49160.0,33.9211,33.9302,33.8663,33.8937,49160.0
2021-04-29 14:00:00,37.11,37.12,37.05,37.05,40398.0,33.8937,33.9028,33.8389,33.8389,40398.0
2021-04-29 14:10:00,37.05,37.07,36.99,37.01,71583.0,33.8389,33.8571,33.7841,33.8023,71583.0
2021-04-29 14:20:00,37.01,37.02,36.96,36.97,77512.0,33.8023,33.8115,33.7567,33.7658,77512.0
2021-04-29 14:30:00,36.97,37.01,36.96,36.97,73401.0,33.7658,33.8023,33.7567,33.7658,73401.0
2021-04-29 14:40:00,36.96,37.02,36.96,36.98,100630.0,33.7567,33.8115,33.7567,33.7749,100630.0
2021-04-29 14:50:00,36.98,36.98,36.91,36.94,75301.0,33.7749,33.7749,33.711,33.7384,75301.0
2021-04-29 15:00:00,36.94,36.98,36.93,36.95,58365.0,33.7384,33.7749,33.7293,33.7475,58365.0
2021-04-29 15:10:00,36.95,37.0,36.92,36.98,111459.0,33.7475,33.7932,33.7201,33.7749,111459.0
2021-04-29 15:20:00,36.98,37.02,36.95,37.02,92099.0,33.7749,33.8115,33.7475,33.8115,92099.0
2021-04-29 15:30:00,37.02,37.07,36.98,37.02,201352.0,33.8115,33.8571,33.7749,33.8115,201352.0
2021-04-29 15:40:00,37.01,37.07,37.0,37.07,127830.0,33.8023,33.8571,33.7932,33.8571,127830.0
2021-04-29 15:50:00,37.07,37.1,36.98,37.06,471166.0,33.8571,33.8845,33.7749,33.848,471166.0
2021-04-30 09:30:00,37.15,37.22,36.96,36.98,120274.0,33.9302,33.9941,33.7567,33.7749,120274.0
2021-04-30 09:40:00,37.02,37.04,36.88,36.91,68758.0,33.8115,33.8297,33.6836,33.711,68758.0
2021-04-30 09:50:00,36.92,36.97,36.86,36.89,76366.0,33.7201,33.7658,33.6653,33.6927,76366.0
2021-04-30 10:00:00,36.89,36.9,36.78,36.82,117527.0,33.6927,33.7019,33.5923,33.6288,117527.0
2021-04-30 10:10:00,36.82,36.88,36.77,36.86,50527.0,33.6288,33.6836,33.5831,33.6653,50527.0
2021-04-30 10:20:00,36.87,36.92,36.82,36.85,48890.0,33.6745,33.7201,33.6288,33.6562,48890.0
2021-04-30 10:30:00,36.86,36.89,36.84,36.89,63569.0,33.6653,33.6927,33.6471,33.6927,63569.0
2021-04-30 10:40:00,36.89,36.89,36.81,36.89,111698.0,33.6927,33.6927,33.6197,33.6927,111698.0
2021-04-30 10:50:00,36.89,36.94,36.88,36.94,58940.0,33.6927,33.7384,33.6836,33.7384,58940.0
2021-04-30 11:00:00,36.94,37.01,36.89,36.98,59627.0,33.7384,33.8023,33.6927,33.7749,59627.0
2021-04-30 11:10:00,36.97,36.97,36.91,36.93,58237.0,33.7658,33.7658,33.711,33.7293,58237.0
2021-04-30 11:20:00,36.94,36.99,36.93,36.96,69948.0,33.7384,33.7841,33.7293,33.7567,69948.0
2021-04-30 11:30:00,36.95,36.96,36.87,36.91,45069.0,33.7475,33.7567,33.6745,33.711,45069.0
2021-04-30 11:40:00,36.91,36.92,36.89,36.9,51030.0,33.711,33.7201,33.6927,33.7019,51030.0
2021-04-30 11:50:00,36.9,36.91,36.85,36.88,253078.0,33.7019,33.711,33.6562,33.6836,253078.0
2021-04-30 12:00:00,36.88,36.91,36.86,36.89,50454.0,33.6836,33.711,33.6653,33.6927,50454.0
2021-04-30 12:10:00,36.88,36.91,36.87,36.9,72984.0,33.6836,33.711,33.6745,33.7019,72984.0
2021-04-30 12:20:00,36.9,36.91,36.88,36.91,30697.0,33.7019,33.711,33.6836,33.711,30697.0
2021-04-30 12:30:00,36.91,36.93,36.89,36.89,56179.0,33.711,33.7293,33.6927,33.6927,56179.0
2021-04-30 12:40:00,36.9,36.93,36.89,36.9,32744.0,33.7019,33.7293,33.6927,33.7019,32744.0
2021-04-30 12:50:00,36.89,36.9,36.82,36.83,33448.0,33.6927,33.7019,33.6288,33.6379,33448.0
2021-04-30 13:00:00,36.83,36.83,36.79,36.8,83548.0,33.6379,33.6379,33.6014,33.6105,83548.0
2021-04-30 13:10:00,36.8,36.81,36.79,36.81,101178.0,33.6105,33.6197,33.6014,33.6197,101178.0
2021-04-30 13:20:00,36.81,36.82,36.73,36.75,119552.0,33.6197,33.6288,33.5466,33.5649,119552.0
2021-04-30 13:30:00,36.75,36.76,36.71,36.72,155704.0,33.5649,33.574,33.5283,33.5375,155704.0
2021-04-30 13:40:00,36.72,36.83,36.72,36.82,80909.0,33.5375,33.6379,33.5375,33.6288,80909.0
2021-04-30 13:50:00,36.82,36.84,36.77,36.82,100243.0,33.6288,33.6471,33.5831,33.6288,100243.0
2021-04-30 14:00:00,36.82,36.83,36.8,36.8,42826.0,33.6288,33.6379,33.6105,33.6105,42826.0
2021-04-30 14:10:00,36.8,36.86,36.8,36.84,49324.0,33.6105,33.6653,33.6105,33.6471,49324.0
2021-04-30 14:20:00,36.84,36.88,36.81,36.85,51031.0,33.6471,33.6836,33.6197,33.6562,51031.0
2021-04-30 14:30:00,36.85,36.86,36.82,36.83,30902.0,33.6562,33.6653,33.6288,33.6379,30902.0
2021-04-30 14:40:00,36.83,36.87,36.83,36.87,167899.0,33.6379,33.6745,33.6379,33.6745,167899.0
2021-04-30 14:50:00,36.87,36.91,36.86,36.9,99491.0,33.6745,33.711,33.6653,33.7019,99491.0
2021-04-30 15:00:00,36.9,36.92,36.82,36.87,360790.0,33.7019,33.7201,33.6288,33.6745,360790.0
2021-04-30 15:10:00,36.87,36.88,36.73,36.73,431502.0,33.6745,33.6836,33.5466,33.5466,431502.0
2021-04-30 15:20:00,36.74,36.75,36.6,36.61,391669.0,33.5557,33.5649,33.4279,33.437,391669.0
2021-04-30 15:30:00,36.61,36.64,36.52,36.55,439727.0,33.437,33.4644,33.3548,33.3822,439727.0
2021-04-30 15:40:00,36.55,36.57,36.5,36.55,245185.0,33.3822,33.4005,33.3365,33.3822,245185.0
2021-04-30 15:50:00,36.54,36.57,36.48,36.54,1197213.0,33.3731,33.4005,33.3183,33.3731,1197213.0
2021-05-03 09:30:00,36.62,37.03,36.6,37.01,250110.0,33.4461,33.8206,33.4279,33.8023,250110.0
2021-05-03 09:40:00,37.01,37.24,36.99,37.19,227437.0,33.8023,34.0124,33.7841,33.9667,227437.0
2021-05-03 09:50:00,37.19,37.21,37.11,37.21,87699.0,33.9667,33.985,33.8937,33.985,87699.0
2021-05-03 10:00:00,37.19,37.21,37.09,37.1,95713.0,33.9667,33.985,33.8754,33.8845,95713.0
2021-05-03 10:10:00,37.11,37.2,37.1,37.2,120975.0,33.8937,33.9759,33.8845,33.9759,120975.0
2021-05-03 10:20:00,37.2,37.4,37.15,37.36,169960.0,33.9759,34.1585,33.9302,34.122,169960.0
2021-05-03 10:30:00,37.36,37.38,37.22,37.36,247985.0,34.122,34.1403,33.9941,34.122,247985.0
2021-05-03 10:40:00,37.36,37.37,37.06,37.15,739414.0,34.122,34.1311,33.848,33.9302,739414.0
2021-05-03 10:50:00,37.15,37.21,37.09,37.21,112484.0,33.9302,33.985,33.8754,33.985,112484.0
2021-05-03 11:00:00,37.2,37.3,37.17,37.3,118844.0,33.9759,34.0672,33.9485,34.0672,118844.0
2021-05-03 11:10:00,37.3,37.38,37.26,37.31,76969.0,34.0672,34.1403,34.0307,34.0763,76969.0
2021-05-03 11:20:00,37.31,37.38,37.3,37.35,87449.0,34.0763,34.1403,34.0672,34.1129,87449.0
2021-05-03 11:30:00,37.36,37.36,37.29,37.31,77945.0,34.122,34.122,34.0581,34.0763,77945.0
2021-05-03 11:40:00,37.32,37.38,37.31,37.37,67922.0,34.0855,34.1403,34.0763,34.1311,67922.0
2021-05-03 11:50:00,37.37,37.42,37.33,37.4,95810.0,34.1311,34.1768,34.0946,34.1585,95810.0
2021-05-03 12:00:00,37.4,37.41,37.34,37.34,64595.0,34.1585,34.1677,34.1037,34.1037,64595.0
2021-05-03 12:10:00,37.35,37.42,37.35,37.38,78611.0,34.1129,34.1768,34.1129,34.1403,78611.0
2021-05-03 12:20:00,37.38,37.45,37.37,37.45,88413.0,34.1403,34.2042,34.1311,34.2042,88413.0
2021-05-03 12:30:00,37.45,37.5,37.44,37.46,80990.0,34.2042,34.2499,34.1951,34.2133,80990.0
2021-05-03 12:40:00,37.46,37.48,37.43,37.47,59299.0,34.2133,34.2316,34.1859,34.2225,59299.0
2021-05-03 12:50:00,37.48,37.54,37.47,37.52,104298.0,34.2316,34.2864,34.2225,34.2681,104298.0
2021-05-03 13:00:00,37.52,37.53,37.45,37.52,75483.0,34.2681,34.2773,34.2042,34.2681,75483.0
2021-05-03 13:10:00,37.52,37.54,37.48,37.5,59201.0,34.2681,34.2864,34.2316,34.2499,59201.0
2021-05-03 13:20:00,37.5,37.58,37.49,37.55,88046.0,34.2499,34.3229,34.2407,34.2955,88046.0
2021-05-03 13:30:00,37.55,37.56,37.48,37.48,82021.0,34.2955,34.3047,34.2316,34.2316,82021.0
2021-05-03 13:40:00,37.48,37.48,37.44,37.44,49010.0,34.2316,34.2316,34.1951,34.1951,49010.0
2021-05-03 13:50:00,37.45,37.46,37.39,37.43,105057.0,34.2042,34.2133,34.1494,34.1859,105057.0
2021-05-03 14:00:00,37.43,37.47,37.4,37.42,89742.0,34.1859,34.2225,34.1585,34.1768,89742.0
2021-05-03 14:10:00,37.41,37.46,37.41,37.46,66323.0,34.1677,34.2133,34.1677,34.2133,66323.0
2021-05-03 14:20:00,37.46,37.49,37.43,37.46,143818.0,34.2133,34.2407,34.1859,34.2133,143818.0
2021-05-03 14:30:00,37.45,37.47,37.39,37.39,55355.0,34.2042,34.2225,34.1494,34.1494,55355.0
2021-05-03 14:40:00,37.4,37.5,37.39,37.49,60278.0,34.1585,34.2499,34.1494,34.2407,60278.0
2021-05-03 14:50:00,37.49,37.5,37.47,37.48,89895.0,34.2407,34.2499,34.2225,34.2316,89895.0
2021-05-03 15:00:00,37.48,37.49,37.41,37.48,85889.0,34.2316,34.2407,34.1677,34.2316,85889.0
2021-05-03 15:10:00,37.48,37.5,37.44,37.47,76173.0,34.2316,34.2499,34.1951,34.2225,76173.0
2021-05-03 15:20:00,37.47,37.55,37.46,37.55,77661.0,34.2225,34.2955,34.2133,34.2955,77661.0
2021-05-03 15:30:00,37.54,37.55,37.51,37.51,116765.0,34.2864,34.2955,34.259,34.259,116765.0
2021-05-03 15:40:00,37.51,37.52,37.44,37.46,187826.0,34.259,34.2681,34.1951,34.2133,187826.0
2021-05-03 15:50:00,37.47,37.48,37.34,37.39,710037.0,34.2225,34.2316,34.1037,34.1494,710037.0
2021-05-04 09:30:00,36.3,36.79,35.95,36.1,965694.0,33.1539,33.6014,32.8342,32.9712,965694.0
2021-05-04 09:40:00,36.09,36.15,35.85,35.9,400711.0,32.9621,33.0169,32.7429,32.7886,400711.0
2021-05-04 09:50:00,35.9,35.99,35.81,35.95,284603.0,32.7886,32.8708,32.7064,32.8342,284603.0
2021-05-04 10:00:00,35.95,36.0,35.86,35.98,244709.0,32.8342,32.8799,32.752,32.8616,244709.0
2021-05-04 10:10:00,35.98,36.18,35.93,36.11,253991.0,32.8616,33.0443,32.816,32.9804,253991.0
2021-05-04 10:20:00,36.1,36.11,36.0,36.03,216972.0,32.9712,32.9804,32.8799,32.9073,216972.0
2021-05-04 10:30:00,36.04,36.06,35.86,35.89,257077.0,32.9164,32.9347,32.752,32.7794,257077.0
2021-05-04 10:40:00,35.89,35.89,35.7,35.75,309903.0,32.7794,32.7794,32.6059,32.6516,309903.0
2021-05-04 10:50:00,35.74,35.82,35.71,35.75,151940.0,32.6424,32.7155,32.615,32.6516,151940.0
2021-05-04 11:00:00,35.74,35.88,35.73,35.87,200140.0,32.6424,32.7703,32.6333,32.7612,200140.0
2021-05-04 11:10:00,35.86,36.05,35.86,36.05,141575.0,32.752,32.9256,32.752,32.9256,141575.0
2021-05-04 11:20:00,36.05,36.06,35.93,36.0,123717.0,32.9256,32.9347,32.816,32.8799,123717.0
2021-05-04 11:30:00,36.01,36.1,35.99,36.05,254494.0,32.889,32.9712,32.8708,32.9256,254494.0
2021-05-04 11:40:00,36.06,36.1,35.98,35.98,163296.0,32.9347,32.9712,32.8616,32.8616,163296.0
2021-05-04 11:50:00,35.98,36.04,35.97,36.02,94694.0,32.8616,32.9164,32.8525,32.8982,94694.0
2021-05-04 12:00:00,36.02,36.07,36.01,36.02,105203.0,32.8982,32.9438,32.889,32.8982,105203.0
2021-05-04 12:10:00,36.02,36.03,35.99,36.02,69654.0,32.8982,32.9073,32.8708,32.8982,69654.0
2021-05-04 12:20:00,36.02,36.04,35.94,35.97,142637.0,32.8982,32.9164,32.8251,32.8525,142637.0
2021-05-04 12:30:00,35.97,36.02,35.92,35.93,104533.0,32.8525,32.8982,32.8068,32.816,104533.0
2021-05-04 12:40:00,35.93,35.94,35.86,35.87,105517.0,32.816,32.8251,32.752,32.7612,105517.0
2021-05-04 12:50:00,35.87,35.88,35.81,35.84,90304.0,32.7612,32.7703,32.7064,32.7338,90304.0
2021-05-04 13:00:00,35.84,35.85,35.75,35.78,105536.0,32.7338,32.7429,32.6516,32.679,105536.0
2021-05-04 13:10:00,35.77,35.79,35.75,35.77,93430.0,32.6698,32.6881,32.6516,32.6698,93430.0
2021-05-04 13:20:00,35.77,35.77,35.73,35.76,120731.0,32.6698,32.6698,32.6333,32.6607,120731.0
2021-05-04 13:30:00,35.77,35.79,35.75,35.77,116617.0,32.6698,32.6881,32.6516,32.6698,116617.0
2021-05-04 13:40:00,35.77,35.82,35.73,35.73,124401.0,32.6698,32.7155,32.6333,32.6333,124401.0
2021-05-04 13:50:00,35.73,35.78,35.73,35.77,126320.0,32.6333,32.679,32.6333,32.6698,126320.0
2021-05-04 14:00:00,35.77,35.78,35.72,35.73,80263.0,32.6698,32.679,32.6242,32.6333,80263.0
2021-05-04 14:10:00,35.73,35.73,35.67,35.71,182548.0,32.6333,32.6333,32.5785,32.615,182548.0
2021-05-04 14:20:00,35.7,35.71,35.6,35.64,181974.0,32.6059,32.615,32.5146,32.5511,181974.0
2021-05-04 14:30:00,35.64,35.7,35.63,35.68,112364.0,32.5511,32.6059,32.542,32.5876,112364.0
2021-05-04 14:40:00,35.68,35.74,35.65,35.73,225000.0,32.5876,32.6424,32.5602,32.6333,225000.0
2021-05-04 14:50:00,35.73,35.78,35.72,35.77,163424.0,32.6333,32.679,32.6242,32.6698,163424.0
2021-05-04 15:00:00,35.77,35.81,35.71,35.74,258037.0,32.6698,32.7064,32.615,32.6424,258037.0
2021-05-04 15:10:00,35.74,35.77,35.73,35.75,112916.0,32.6424,32.6698,32.6333,32.6516,112916.0
2021-05-04 15:20:00,35.76,35.78,35.71,35.78,184137.0,32.6607,32.679,32.615,32.679,184137.0
2021-05-04 15:30:00,35.78,35.82,35.74,35.82,230506.0,32.679,32.7155,32.6424,32.7155,230506.0
2021-05-04 15:40:00,35.82,35.83,35.78,35.78,362746.0,32.7155,32.7246,32.679,32.679,362746.0
2021-05-04 15:50:00,35.79,35.95,35.78,35.9,873537.0,32.6881,32.8342,32.679,32.7886,873537.0
2021-05-05 09:30:00,35.94,36.06,35.79,35.95,316731.0,32.8251,32.9347,32.6881,32.8342,316731.0
2021-05-05 09:40:00,35.95,36.1,35.91,36.08,136033.0,32.8342,32.9712,32.7977,32.953,136033.0
2021-05-05 09:50:00,36.08,36.23,35.98,36.22,358195.0,32.953,33.09,32.8616,33.0808,358195.0
2021-05-05 10:00:00,36.21,36.31,36.14,36.23,179185.0,33.0717,33.163,33.0078,33.09,179185.0
2021-05-05 10:10:00,36.22,36.28,36.15,36.18,103992.0,33.0808,33.1356,33.0169,33.0443,103992.0
2021-05-05 10:20:00,36.18,36.19,36.08,36.15,147438.0,33.0443,33.0534,32.953,33.0169,147438.0
2021-05-05 10:30:00,36.15,36.21,36.1,36.1,100691.0,33.0169,33.0717,32.9712,32.9712,100691.0
2021-05-05 10:40:00,36.11,36.22,36.08,36.15,121105.0,32.9804,33.0808,32.953,33.0169,121105.0
2021-05-05 10:50:00,36.16,36.18,36.12,36.16,85857.0,33.026,33.0443,32.9895,33.026,85857.0
2021-05-05 11:00:00,36.16,36.2,36.11,36.14,72603.0,33.026,33.0626,32.9804,33.0078,72603.0
2021-05-05 11:10:00,36.13,36.25,36.11,36.23,89821.0,32.9986,33.1082,32.9804,33.09,89821.0
2021-05-05 11:20:00,36.23,36.25,36.17,36.19,52676.0,33.09,33.1082,33.0352,33.0534,52676.0
2021-05-05 11:30:00,36.14,36.18,36.1,36.1,74705.0,33.0078,33.0443,32.9712,32.9712,74705.0
2021-05-05 11:40:00,36.11,36.19,36.1,36.18,78306.0,32.9804,33.0534,32.9712,33.0443,78306.0
2021-05-05 11:50:00,36.18,36.21,36.17,36.17,97675.0,33.0443,33.0717,33.0352,33.0352,97675.0
2021-05-05 12:00:00,36.17,36.24,36.16,36.2,87236.0,33.0352,33.0991,33.026,33.0626,87236.0
2021-05-05 12:10:00,36.2,36.27,36.2,36.26,100514.0,33.0626,33.1265,33.0626,33.1174,100514.0
2021-05-05 12:20:00,36.26,36.36,36.26,36.35,89529.0,33.1174,33.2087,33.1174,33.1996,89529.0
2021-05-05 12:30:00,36.35,36.37,36.32,36.32,75318.0,33.1996,33.2178,33.1722,33.1722,75318.0
2021-05-05 12:40:00,36.32,36.33,36.2,36.2,105248.0,33.1722,33.1813,33.0626,33.0626,105248.0
2021-05-05 12:50:00,36.2,36.24,36.18,36.19,97838.0,33.0626,33.0991,33.0443,33.0534,97838.0
2021-05-05 13:00:00,36.2,36.22,36.18,36.19,102121.0,33.0626,33.0808,33.0443,33.0534,102121.0
2021-05-05 13:10:00,36.19,36.25,36.18,36.24,82053.0,33.0534,33.1082,33.0443,33.0991,82053.0
2021-05-05 13:20:00,36.23,36.25,36.18,36.2,66722.0,33.09,33.1082,33.0443,33.0626,66722.0
2021-05-05 13:30:00,36.2,36.3,36.18,36.3,145618.0,33.0626,33.1539,33.0443,33.1539,145618.0
2021-05-05 13:40:00,36.3,36.3,36.23,36.27,84781.0,33.1539,33.1539,33.09,33.1265,84781.0
2021-05-05 13:50:00,36.28,36.32,36.27,36.29,82223.0,33.1356,33.1722,33.1265,33.1448,82223.0
2021-05-05 14:00:00,36.29,36.37,36.28,36.37,98455.0,33.1448,33.2178,33.1356,33.2178,98455.0
2021-05-05 14:10:00,36.37,36.4,36.33,36.37,74945.0,33.2178,33.2452,33.1813,33.2178,74945.0
2021-05-05 14:20:00,36.37,36.41,36.36,36.39,71793.0,33.2178,33.2543,33.2087,33.2361,71793.0
2021-05-05 14:30:00,36.39,36.45,36.38,36.45,84321.0,33.2361,33.2909,33.227,33.2909,84321.0
2021-05-05 14:40:00,36.45,36.47,36.43,36.45,80871.0,33.2909,33.3091,33.2726,33.2909,80871.0
2021-05-05 14:50:00,36.45,36.49,36.44,36.46,74686.0,33.2909,33.3274,33.2817,33.3,74686.0
2021-05-05 15:00:00,36.45,36.53,36.43,36.51,149212.0,33.2909,33.3639,33.2726,33.3457,149212.0
2021-05-05 15:10:00,36.5,36.5,36.38,36.43,155360.0,33.3365,33.3365,33.227,33.2726,155360.0
2021-05-05 15:20:00,36.43,36.5,36.39,36.5,117179.0,33.2726,33.3365,33.2361,33.3365,117179.0
2021-05-05 15:30:00,36.5,36.5,36.41,36.43,123265.0,33.3365,33.3365,33.2543,33.2726,123265.0
2021-05-05 15:40:00,36.43,36.49,36.42,36.43,213461.0,33.2726,33.3274,33.2635,33.2726,213461.0
2021-05-05 15:50:00,36.44,36.49,36.42,36.48,443295.0,33.2817,33.3274,33.2635,33.3183,443295.0
2021-05-06 09:30:00,36.62,36.89,36.55,36.7,214756.0,33.4461,33.6927,33.3822,33.5192,214756.0
2021-05-06 09:40:00,36.69,36.77,36.61,36.62,139673.0,33.5101,33.5831,33.437,33.4461,139673.0
2021-05-06 09:50:00,36.63,36.75,36.51,36.62,111233.0,33.4553,33.5649,33.3457,33.4461,111233.0
2021-05-06 10:00:00,36.62,36.63,36.49,36.5,136624.0,33.4461,33.4553,33.3274,33.3365,136624.0
2021-05-06 10:10:00,36.49,36.69,36.46,36.68,86638.0,33.3274,33.5101,33.3,33.5009,86638.0
2021-05-06 10:20:00,36.68,36.77,36.63,36.77,86029.0,33.5009,33.5831,33.4553,33.5831,86029.0
2021-05-06 10:30:00,36.77,36.83,36.74,36.74,97514.0,33.5831,33.6379,33.5557,33.5557,97514.0
2021-05-06 10:40:00,36.72,36.77,36.67,36.77,67760.0,33.5375,33.5831,33.4918,33.5831,67760.0
2021-05-06 10:50:00,36.77,36.78,36.7,36.76,76026.0,33.5831,33.5923,33.5192,33.574,76026.0
2021-05-06 11:00:00,36.76,36.89,36.76,36.83,99269.0,33.574,33.6927,33.574,33.6379,99269.0
2021-05-06 11:10:00,36.84,36.9,36.84,36.9,50872.0,33.6471,33.7019,33.6471,33.7019,50872.0
2021-05-06 11:20:00,36.9,36.94,36.86,36.91,89472.0,33.7019,33.7384,33.6653,33.711,89472.0
2021-05-06 11:30:00,36.9,36.95,36.88,36.94,66409.0,33.7019,33.7475,33.6836,33.7384,66409.0
2021-05-06 11:40:00,36.94,37.1,36.91,37.1,185024.0,33.7384,33.8845,33.711,33.8845,185024.0
2021-05-06 11:50:00,37.09,37.41,37.09,37.4,696416.0,33.8754,34.1677,33.8754,34.1585,696416.0
2021-05-06 12:00:00,37.4,37.79,37.4,37.75,964660.0,34.1585,34.5147,34.1585,34.4782,964660.0
2021-05-06 12:10:00,37.74,37.9,37.67,37.86,496276.0,34.4691,34.6152,34.4051,34.5787,496276.0
2021-05-06 12:20:00,37.86,38.08,37.77,38.04,1200459.0,34.5787,34.7796,34.4965,34.7431,1200459.0
2021-05-06 12:30:00,38.04,38.09,37.78,37.91,550763.0,34.7431,34.7887,34.5056,34.6243,550763.0
2021-05-06 12:40:00,37.92,37.93,37.76,37.84,312172.0,34.6335,34.6426,34.4873,34.5604,312172.0
2021-05-06 12:50:00,37.83,37.84,37.64,37.67,195996.0,34.5513,34.5604,34.3777,34.4051,195996.0
2021-05-06 13:00:00,37.67,37.75,37.6,37.74,181724.0,34.4051,34.4782,34.3412,34.4691,181724.0
2021-05-06 13:10:00,37.74,37.78,37.65,37.7,110770.0,34.4691,34.5056,34.3869,34.4325,110770.0
2021-05-06 13:20:00,37.7,37.76,37.66,37.67,106578.0,34.4325,34.4873,34.396,34.4051,106578.0
2021-05-06 13:30:00,37.67,37.68,37.57,37.65,90447.0,34.4051,34.4143,34.3138,34.3869,90447.0
2021-05-06 13:40:00,37.65,37.69,37.62,37.64,92747.0,34.3869,34.4234,34.3595,34.3777,92747.0
2021-05-06 13:50:00,37.64,37.73,37.62,37.71,86534.0,34.3777,34.4599,34.3595,34.4417,86534.0
2021-05-06 14:00:00,37.71,37.74,37.67,37.69,113043.0,34.4417,34.4691,34.4051,34.4234,113043.0
2021-05-06 14:10:00,37.69,37.7,37.63,37.66,78945.0,34.4234,34.4325,34.3686,34.396,78945.0
2021-05-06 14:20:00,37.66,37.75,37.66,37.73,83104.0,34.396,34.4782,34.396,34.4599,83104.0
2021-05-06 14:30:00,37.73,37.74,37.68,37.69,76175.0,34.4599,34.4691,34.4143,34.4234,76175.0
2021-05-06 14:40:00,37.7,37.7,37.6,37.6,69736.0,34.4325,34.4325,34.3412,34.3412,69736.0
2021-05-06 14:50:00,37.61,37.64,37.59,37.59,90417.0,34.3503,34.3777,34.3321,34.3321,90417.0
2021-05-06 15:00:00,37.59,37.64,37.53,37.55,118421.0,34.3321,34.3777,34.2773,34.2955,118421.0
2021-05-06 15:10:00,37.55,37.65,37.54,37.64,116381.0,34.2955,34.3869,34.2864,34.3777,116381.0
2021-05-06 15:20:00,37.64,37.64,37.54,37.55,124044.0,34.3777,34.3777,34.2864,34.2955,124044.0
2021-05-06 15:30:00,37.55,37.63,37.54,37.62,151328.0,34.2955,34.3686,34.2864,34.3595,151328.0
2021-05-06 15:40:00,37.62,37.66,37.58,37.61,284093.0,34.3595,34.396,34.3229,34.3503,284093.0
2021-05-06 15:50:00,37.61,37.73,37.59,37.69,780488.0,34.3503,34.4599,34.3321,34.4234,780488.0
2021-05-07 09:30:00,37.54,37.6,37.32,37.4,232281.0,34.2864,34.3412,34.0855,34.1585,232281.0
2021-05-07 09:40:00,37.41,37.52,37.29,37.34,160894.0,34.1677,34.2681,34.0581,34.1037,160894.0
2021-05-07 09:50:00,37.34,37.44,37.3,37.33,149887.0,34.1037,34.1951,34.0672,34.0946,149887.0
2021-05-07 10:00:00,37.34,37.44,37.29,37.44,142736.0,34.1037,34.1951,34.0581,34.1951,142736.0
2021-05-07 10:10:00,37.44,37.58,37.43,37.5,298294.0,34.1951,34.3229,34.1859,34.2499,298294.0
2021-05-07 10:20:00,37.5,37.53,37.46,37.52,124806.0,34.2499,34.2773,34.2133,34.2681,124806.0
2021-05-07 10:30:00,37.52,37.71,37.49,37.66,551729.0,34.2681,34.4417,34.2407,34.396,551729.0
2021-05-07 10:40:00,37.65,37.71,37.54,37.55,176321.0,34.3869,34.4417,34.2864,34.2955,176321.0
2021-05-07 10:50:00,37.55,37.57,37.48,37.5,395144.0,34.2955,34.3138,34.2316,34.2499,395144.0
2021-05-07 11:00:00,37.51,37.54,37.47,37.53,91292.0,34.259,34.2864,34.2225,34.2773,91292.0
2021-05-07 11:10:00,37.53,37.57,37.52,37.57,68704.0,34.2773,34.3138,34.2681,34.3138,68704.0
2021-05-07 11:20:00,37.57,37.7,37.55,37.64,127040.0,34.3138,34.4325,34.2955,34.3777,127040.0
2021-05-07 11:30:00,37.64,37.74,37.6,37.63,119461.0,34.3777,34.4691,34.3412,34.3686,119461.0
2021-05-07 11:40:00,37.63,37.8,37.62,37.77,507305.0,34.3686,34.5239,34.3595,34.4965,507305.0
2021-05-07 11:50:00,37.77,37.86,37.66,37.77,351308.0,34.4965,34.5787,34.396,34.4965,351308.0
2021-05-07 12:00:00,37.77,37.82,37.74,37.81,93212.0,34.4965,34.5421,34.4691,34.533,93212.0
2021-05-07 12:10:00,37.82,37.85,37.77,37.81,73763.0,34.5421,34.5695,34.4965,34.533,73763.0
2021-05-07 12:20:00,37.8,37.84,37.69,37.71,96459.0,34.5239,34.5604,34.4234,34.4417,96459.0
2021-05-07 12:30:00,37.7,37.73,37.63,37.71,143656.0,34.4325,34.4599,34.3686,34.4417,143656.0
2021-05-07 12:40:00,37.71,37.82,37.68,37.7,324271.0,34.4417,34.5421,34.4143,34.4325,324271.0
2021-05-07 12:50:00,37.71,37.73,37.6,37.62,231110.0,34.4417,34.4599,34.3412,34.3595,231110.0
2021-05-07 13:00:00,37.62,37.64,37.6,37.62,55555.0,34.3595,34.3777,34.3412,34.3595,55555.0
2021-05-07 13:10:00,37.61,37.68,37.59,37.68,59586.0,34.3503,34.4143,34.3321,34.4143,59586.0
2021-05-07 13:20:00,37.68,37.7,37.63,37.64,56564.0,34.4143,34.4325,34.3686,34.3777,56564.0
2021-05-07 13:30:00,37.64,37.66,37.61,37.65,56166.0,34.3777,34.396,34.3503,34.3869,56166.0
2021-05-07 13:40:00,37.64,37.71,37.64,37.7,61619.0,34.3777,34.4417,34.3777,34.4325,61619.0
2021-05-07 13:50:00,37.7,37.78,37.69,37.77,47381.0,34.4325,34.5056,34.4234,34.4965,47381.0
2021-05-07 14:00:00,37.77,37.78,37.72,37.78,100163.0,34.4965,34.5056,34.4508,34.5056,100163.0
2021-05-07 14:10:00,37.79,37.82,37.77,37.82,63967.0,34.5147,34.5421,34.4965,34.5421,63967.0
2021-05-07 14:20:00,37.82,37.85,37.8,37.84,58371.0,34.5421,34.5695,34.5239,34.5604,58371.0
2021-05-07 14:30:00,37.84,37.88,37.8,37.81,160591.0,34.5604,34.5969,34.5239,34.533,160591.0
2021-05-07 14:40:00,37.81,37.85,37.79,37.8,99175.0,34.533,34.5695,34.5147,34.5239,99175.0
2021-05-07 14:50:00,37.79,37.81,37.76,37.79,78183.0,34.5147,34.533,34.4873,34.5147,78183.0
2021-05-07 15:00:00,37.78,37.79,37.71,37.73,71545.0,34.5056,34.5147,34.4417,34.4599,71545.0
2021-05-07 15:10:00,37.73,37.76,37.7,37.76,60809.0,34.4599,34.4873,34.4325,34.4873,60809.0
2021-05-07 15:20:00,37.76,37.78,37.73,37.74,69484.0,34.4873,34.5056,34.4599,34.4691,69484.0
2021-05-07 15:30:00,37.75,37.79,37.73,37.77,155305.0,34.4782,34.5147,34.4599,34.4965,155305.0
2021-05-07 15:40:00,37.77,37.78,37.71,37.77,177290.0,34.4965,34.5056,34.4417,34.4965,177290.0
2021-05-07 15:50:00,37.77,37.83,37.72,37.73,554850.0,34.4965,34.5513,34.4508,34.4599,554850.0
2021-05-10 09:30:00,37.86,38.16,37.83,38.15,222028.0,34.5787,34.8527,34.5513,34.8435,222028.0
2021-05-10 09:40:00,38.14,38.23,38.04,38.2,129745.0,34.8344,34.9166,34.7431,34.8892,129745.0
2021-05-10 09:50:00,38.18,38.29,38.15,38.28,95835.0,34.8709,34.9714,34.8435,34.9623,95835.0
2021-05-10 10:00:00,38.29,38.37,38.23,38.29,177538.0,34.9714,35.0445,34.9166,34.9714,177538.0
2021-05-10 10:10:00,38.29,38.3,38.17,38.18,201235.0,34.9714,34.9805,34.8618,34.8709,201235.0
2021-05-10 10:20:00,38.18,38.22,38.04,38.06,108254.0,34.8709,34.9075,34.7431,34.7613,108254.0
2021-05-10 10:30:00,38.05,38.26,38.05,38.21,118049.0,34.7522,34.944,34.7522,34.8983,118049.0
2021-05-10 10:40:00,38.22,38.34,38.19,38.33,96559.0,34.9075,35.0171,34.8801,35.0079,96559.0
2021-05-10 10:50:00,38.33,38.55,38.32,38.53,336128.0,35.0079,35.2089,34.9988,35.1906,336128.0
2021-05-10 11:00:00,38.54,38.7,38.49,38.69,523974.0,35.1997,35.3459,35.1541,35.3367,523974.0
2021-05-10 11:10:00,38.69,38.84,38.64,38.77,204676.0,35.3367,35.4737,35.2911,35.4098,204676.0
2021-05-10 11:20:00,38.78,38.78,38.69,38.72,138296.0,35.4189,35.4189,35.3367,35.3641,138296.0
2021-05-10 11:30:00,38.72,38.72,38.64,38.65,102296.0,35.3641,35.3641,35.2911,35.3002,102296.0
2021-05-10 11:40:00,38.66,38.68,38.57,38.59,134439.0,35.3093,35.3276,35.2271,35.2454,134439.0
2021-05-10 11:50:00,38.59,38.71,38.59,38.68,52961.0,35.2454,35.355,35.2454,35.3276,52961.0
2021-05-10 12:00:00,38.68,38.71,38.54,38.56,110475.0,35.3276,35.355,35.1997,35.218,110475.0
2021-05-10 12:10:00,38.57,38.58,38.5,38.57,84673.0,35.2271,35.2363,35.1632,35.2271,84673.0
2021-05-10 12:20:00,38.57,38.69,38.56,38.64,105165.0,35.2271,35.3367,35.218,35.2911,105165.0
2021-05-10 12:30:00,38.64,38.83,38.63,38.77,250056.0,35.2911,35.4646,35.2819,35.4098,250056.0
2021-05-10 12:40:00,38.77,38.78,38.74,38.74,95570.0,35.4098,35.4189,35.3824,35.3824,95570.0
2021-05-10 12:50:00,38.75,38.79,38.74,38.75,85750.0,35.3915,35.4281,35.3824,35.3915,85750.0
2021-05-10 13:00:00,38.75,38.77,38.69,38.7,63624.0,35.3915,35.4098,35.3367,35.3459,63624.0
2021-05-10 13:10:00,38.69,38.71,38.6,38.62,56600.0,35.3367,35.355,35.2545,35.2728,56600.0
2021-05-10 13:20:00,38.62,38.65,38.57,38.58,75011.0,35.2728,35.3002,35.2271,35.2363,75011.0
2021-05-10 13:30:00,38.58,38.73,38.56,38.71,220007.0,35.2363,35.3733,35.218,35.355,220007.0
2021-05-10 13:40:00,38.71,38.84,38.7,38.83,149206.0,35.355,35.4737,35.3459,35.4646,149206.0
2021-05-10 13:50:00,38.83,38.85,38.8,38.83,124884.0,35.4646,35.4829,35.4372,35.4646,124884.0
2021-05-10 14:00:00,38.83,38.85,38.78,38.79,253989.0,35.4646,35.4829,35.4189,35.4281,253989.0
2021-05-10 14:10:00,38.79,38.81,38.63,38.67,165952.0,35.4281,35.4463,35.2819,35.3185,165952.0
2021-05-10 14:20:00,38.66,38.83,38.65,38.82,362266.0,35.3093,35.4646,35.3002,35.4555,362266.0
2021-05-10 14:30:00,38.82,38.82,38.69,38.73,177677.0,35.4555,35.4555,35.3367,35.3733,177677.0
2021-05-10 14:40:00,38.72,38.77,38.72,38.76,150750.0,35.3641,35.4098,35.3641,35.4007,150750.0
2021-05-10 14:50:00,38.76,38.76,38.65,38.76,310464.0,35.4007,35.4007,35.3002,35.4007,310464.0
2021-05-10 15:00:00,38.76,38.79,38.7,38.76,238005.0,35.4007,35.4281,35.3459,35.4007,238005.0
2021-05-10 15:10:00,38.76,38.87,38.76,38.8,147001.0,35.4007,35.5011,35.4007,35.4372,147001.0
2021-05-10 15:20:00,38.8,38.86,38.77,38.85,138319.0,35.4372,35.492,35.4098,35.4829,138319.0
2021-05-10 15:30:00,38.86,39.02,38.84,39.0,579127.0,35.492,35.6381,35.4737,35.6199,579127.0
2021-05-10 15:40:00,39.0,39.07,38.97,38.98,456440.0,35.6199,35.6838,35.5925,35.6016,456440.0
2021-05-10 15:50:00,38.98,39.04,38.86,38.86,852577.0,35.6016,35.6564,35.492,35.492,852577.0
2021-05-11 09:30:00,38.8,39.26,38.78,38.98,753069.0,35.4372,35.8573,35.4189,35.6016,753069.0
2021-05-11 09:40:00,38.98,39.01,38.67,38.77,260286.0,35.6016,35.629,35.3185,35.4098,260286.0
2021-05-11 09:50:00,38.77,38.77,38.46,38.62,143323.0,35.4098,35.4098,35.1267,35.2728,143323.0
2021-05-11 10:00:00,38.61,38.85,38.58,38.82,109468.0,35.2637,35.4829,35.2363,35.4555,109468.0
2021-05-11 10:10:00,38.81,38.91,38.75,38.89,113688.0,35.4463,35.5377,35.3915,35.5194,113688.0
2021-05-11 10:20:00,38.89,38.97,38.76,38.95,136104.0,35.5194,35.5925,35.4007,35.5742,136104.0
2021-05-11 10:30:00,38.97,39.02,38.9,38.91,479918.0,35.5925,35.6381,35.5285,35.5377,479918.0
2021-05-11 10:40:00,38.9,39.0,38.8,38.82,486643.0,35.5285,35.6199,35.4372,35.4555,486643.0
2021-05-11 10:50:00,38.82,38.96,38.73,38.91,568727.0,35.4555,35.5833,35.3733,35.5377,568727.0
2021-05-11 11:00:00,38.91,38.95,38.84,38.88,147707.0,35.5377,35.5742,35.4737,35.5103,147707.0
2021-05-11 11:10:00,38.87,38.88,38.67,38.82,208774.0,35.5011,35.5103,35.3185,35.4555,208774.0
2021-05-11 11:20:00,38.82,38.93,38.79,38.91,101071.0,35.4555,35.5559,35.4281,35.5377,101071.0
2021-05-11 11:30:00,38.91,38.93,38.8,38.8,96487.0,35.5377,35.5559,35.4372,35.4372,96487.0
2021-05-11 11:40:00,38.8,38.81,38.74,38.77,513262.0,35.4372,35.4463,35.3824,35.4098,513262.0
2021-05-11 11:50:00,38.77,38.92,38.75,38.91,308668.0,35.4098,35.5468,35.3915,35.5377,308668.0
2021-05-11 12:00:00,38.92,38.93,38.79,38.8,199067.0,35.5468,35.5559,35.4281,35.4372,199067.0
2021-05-11 12:10:00,38.8,38.91,38.79,38.91,193494.0,35.4372,35.5377,35.4281,35.5377,193494.0
2021-05-11 12:20:00,38.91,38.92,38.81,38.86,353431.0,35.5377,35.5468,35.4463,35.492,353431.0
2021-05-11 12:30:00,38.85,38.86,38.74,38.82,184973.0,35.4829,35.492,35.3824,35.4555,184973.0
2021-05-11 12:40:00,38.82,38.83,38.61,38.64,374817.0,35.4555,35.4646,35.2637,35.2911,374817.0
2021-05-11 12:50:00,38.64,38.66,38.46,38.48,458257.0,35.2911,35.3093,35.1267,35.1449,458257.0
2021-05-11 13:00:00,38.47,38.47,38.31,38.39,236956.0,35.1358,35.1358,34.9897,35.0627,236956.0
2021-05-11 13:10:00,38.4,38.48,38.38,38.43,423840.0,35.0719,35.1449,35.0536,35.0993,423840.0
2021-05-11 13:20:00,38.43,38.47,38.36,38.39,316324.0,35.0993,35.1358,35.0353,35.0627,316324.0
2021-05-11 13:30:00,38.39,38.57,38.38,38.45,226309.0,35.0627,35.2271,35.0536,35.1175,226309.0
2021-05-11 13:40:00,38.44,38.63,38.44,38.59,171405.0,35.1084,35.2819,35.1084,35.2454,171405.0
2021-05-11 13:50:00,38.59,38.68,38.54,38.65,465191.0,35.2454,35.3276,35.1997,35.3002,465191.0
2021-05-11 14:00:00,38.64,38.65,38.44,38.54,447150.0,35.2911,35.3002,35.1084,35.1997,447150.0
2021-05-11 14:10:00,38.53,38.56,38.4,38.45,253452.0,35.1906,35.218,35.0719,35.1175,253452.0
2021-05-11 14:20:00,38.45,38.55,38.43,38.53,304372.0,35.1175,35.2089,35.0993,35.1906,304372.0
2021-05-11 14:30:00,38.53,38.53,38.27,38.29,298500.0,35.1906,35.1906,34.9531,34.9714,298500.0
2021-05-11 14:40:00,38.29,38.34,38.23,38.34,228167.0,34.9714,35.0171,34.9166,35.0171,228167.0
2021-05-11 14:50:00,38.34,38.45,38.3,38.43,120679.0,35.0171,35.1175,34.9805,35.0993,120679.0
2021-05-11 15:00:00,38.43,38.44,38.36,38.38,132215.0,35.0993,35.1084,35.0353,35.0536,132215.0
2021-05-11 15:10:00,38.39,38.49,38.32,38.48,133936.0,35.0627,35.1541,34.9988,35.1449,133936.0
2021-05-11 15:20:00,38.49,38.56,38.48,38.51,138330.0,35.1541,35.218,35.1449,35.1723,138330.0
2021-05-11 15:30:00,38.5,38.52,38.41,38.43,188152.0,35.1632,35.1815,35.081,35.0993,188152.0
2021-05-11 15:40:00,38.43,38.47,38.4,38.46,238668.0,35.0993,35.1358,35.0719,35.1267,238668.0
2021-05-11 15:50:00,38.46,38.51,38.4,38.41,671824.0,35.1267,35.1723,35.0719,35.081,671824.0
2021-05-12 09:30:00,38.36,38.4,37.96,38.13,324387.0,35.0353,35.0719,34.67,34.8253,324387.0
2021-05-12 09:40:00,38.14,38.17,37.75,37.78,356085.0,34.8344,34.8618,34.4782,34.5056,356085.0
2021-05-12 09:50:00,37.77,37.86,37.55,37.57,415098.0,34.4965,34.5787,34.2955,34.3138,415098.0
2021-05-12 10:00:00,37.56,37.59,37.34,37.47,602250.0,34.3047,34.3321,34.1037,34.2225,602250.0
2021-05-12 10:10:00,37.47,37.67,37.46,37.66,267063.0,34.2225,34.4051,34.2133,34.396,267063.0
2021-05-12 10:20:00,37.66,37.77,37.61,37.62,229175.0,34.396,34.4965,34.3503,34.3595,229175.0
2021-05-12 10:30:00,37.61,37.65,37.52,37.58,203544.0,34.3503,34.3869,34.2681,34.3229,203544.0
2021-05-12 10:40:00,37.58,37.6,37.44,37.47,227741.0,34.3229,34.3412,34.1951,34.2225,227741.0
2021-05-12 10:50:00,37.46,37.51,37.44,37.5,278560.0,34.2133,34.259,34.1951,34.2499,278560.0
2021-05-12 11:00:00,37.5,37.52,37.4,37.42,107781.0,34.2499,34.2681,34.1585,34.1768,107781.0
2021-05-12 11:10:00,37.42,37.42,37.31,37.38,95646.0,34.1768,34.1768,34.0763,34.1403,95646.0
2021-05-12 11:20:00,37.38,37.5,37.36,37.49,136207.0,34.1403,34.2499,34.122,34.2407,136207.0
2021-05-12 11:30:00,37.49,37.56,37.44,37.5,171274.0,34.2407,34.3047,34.1951,34.2499,171274.0
2021-05-12 11:40:00,37.5,37.56,37.48,37.5,80207.0,34.2499,34.3047,34.2316,34.2499,80207.0
2021-05-12 11:50:00,37.49,37.5,37.3,37.3,111595.0,34.2407,34.2499,34.0672,34.0672,111595.0
2021-05-12 12:00:00,37.3,37.34,37.24,37.28,103478.0,34.0672,34.1037,34.0124,34.0489,103478.0
2021-05-12 12:10:00,37.28,37.34,37.22,37.33,132447.0,34.0489,34.1037,33.9941,34.0946,132447.0
2021-05-12 12:20:00,37.33,37.34,37.23,37.3,79947.0,34.0946,34.1037,34.0033,34.0672,79947.0
2021-05-12 12:30:00,37.3,37.34,37.27,37.3,59427.0,34.0672,34.1037,34.0398,34.0672,59427.0
2021-05-12 12:40:00,37.3,37.32,37.21,37.27,84077.0,34.0672,34.0855,33.985,34.0398,84077.0
2021-05-12 12:50:00,37.27,37.33,37.25,37.33,65802.0,34.0398,34.0946,34.0215,34.0946,65802.0
2021-05-12 13:00:00,37.33,37.36,37.28,37.3,93590.0,34.0946,34.122,34.0489,34.0672,93590.0
2021-05-12 13:10:00,37.3,37.32,37.24,37.29,77087.0,34.0672,34.0855,34.0124,34.0581,77087.0
2021-05-12 13:20:00,37.28,37.29,37.16,37.17,105072.0,34.0489,34.0581,33.9393,33.9485,105072.0
2021-05-12 13:30:00,37.16,37.18,37.08,37.09,134315.0,33.9393,33.9576,33.8663,33.8754,134315.0
2021-05-12 13:40:00,37.09,37.1,37.0,37.01,99418.0,33.8754,33.8845,33.7932,33.8023,99418.0
2021-05-12 13:50:00,37.02,37.02,36.93,36.98,167333.0,33.8115,33.8115,33.7293,33.7749,167333.0
2021-05-12 14:00:00,36.98,37.0,36.89,36.91,83142.0,33.7749,33.7932,33.6927,33.711,83142.0
2021-05-12 14:10:00,36.91,36.91,36.78,36.81,260457.0,33.711,33.711,33.5923,33.6197,260457.0
2021-05-12 14:20:00,36.82,36.83,36.73,36.75,204895.0,33.6288,33.6379,33.5466,33.5649,204895.0
2021-05-12 14:30:00,36.76,36.82,36.72,36.79,153890.0,33.574,33.6288,33.5375,33.6014,153890.0
2021-05-12 14:40:00,36.78,36.84,36.76,36.83,91802.0,33.5923,33.6471,33.574,33.6379,91802.0
2021-05-12 14:50:00,36.83,36.87,36.8,36.84,107783.0,33.6379,33.6745,33.6105,33.6471,107783.0
2021-05-12 15:00:00,36.84,36.99,36.8,36.98,130819.0,33.6471,33.7841,33.6105,33.7749,130819.0
2021-05-12 15:10:00,36.98,37.0,36.82,36.82,155269.0,33.7749,33.7932,33.6288,33.6288,155269.0
2021-05-12 15:20:00,36.83,36.87,36.59,36.63,335810.0,33.6379,33.6745,33.4187,33.4553,335810.0
2021-05-12 15:30:00,36.63,36.7,36.61,36.64,266194.0,33.4553,33.5192,33.437,33.4644,266194.0
2021-05-12 15:40:00,36.64,36.73,36.59,36.67,340267.0,33.4644,33.5466,33.4187,33.4918,340267.0
2021-05-12 15:50:00,36.66,36.71,36.6,36.63,724186.0,33.4827,33.5283,33.4279,33.4553,724186.0
2021-05-13 09:30:00,36.45,36.66,36.41,36.66,272455.0,33.4537,33.6464,33.417,33.6464,272455.0
2021-05-13 09:40:00,36.66,36.96,36.64,36.91,167633.0,33.6464,33.9218,33.6281,33.8759,167633.0
2021-05-13 09:50:00,36.92,36.96,36.76,36.83,124511.0,33.885,33.9218,33.7382,33.8024,124511.0
2021-05-13 10:00:00,36.83,37.02,36.82,37.01,164710.0,33.8024,33.9768,33.7933,33.9676,164710.0
2021-05-13 10:10:00,37.01,37.13,36.95,37.12,138359.0,33.9676,34.0778,33.9126,34.0686,138359.0
2021-05-13 10:20:00,37.11,37.18,37.04,37.16,144094.0,34.0594,34.1237,33.9952,34.1053,144094.0
2021-05-13 10:30:00,37.15,37.2,37.06,37.11,161330.0,34.0961,34.142,34.0135,34.0594,161330.0
2021-05-13 10:40:00,37.11,37.17,37.1,37.13,85100.0,34.0594,34.1145,34.0502,34.0778,85100.0
2021-05-13 10:50:00,37.12,37.13,37.02,37.05,235826.0,34.0686,34.0778,33.9768,34.0044,235826.0
2021-05-13 11:00:00,37.06,37.09,37.02,37.03,115450.0,34.0135,34.0411,33.9768,33.986,115450.0
2021-05-13 11:10:00,37.03,37.05,36.92,36.92,115599.0,33.986,34.0044,33.885,33.885,115599.0
2021-05-13 11:20:00,36.91,36.93,36.8,36.84,130508.0,33.8759,33.8942,33.7749,33.8116,130508.0
2021-05-13 11:30:00,36.84,36.91,36.81,36.91,109407.0,33.8116,33.8759,33.7841,33.8759,109407.0
2021-05-13 11:40:00,36.91,36.95,36.88,36.91,89680.0,33.8759,33.9126,33.8483,33.8759,89680.0
2021-05-13 11:50:00,36.91,36.97,36.91,36.93,57818.0,33.8759,33.9309,33.8759,33.8942,57818.0
2021-05-13 12:00:00,36.93,36.94,36.86,36.93,77630.0,33.8942,33.9034,33.83,33.8942,77630.0
2021-05-13 12:10:00,36.93,36.95,36.86,36.86,118325.0,33.8942,33.9126,33.83,33.83,118325.0
2021-05-13 12:20:00,36.86,36.92,36.84,36.91,73808.0,33.83,33.885,33.8116,33.8759,73808.0
2021-05-13 12:30:00,36.9,37.01,36.86,37.0,85259.0,33.8667,33.9676,33.83,33.9585,85259.0
2021-05-13 12:40:00,37.0,37.03,36.97,37.01,74668.0,33.9585,33.986,33.9309,33.9676,74668.0
2021-05-13 12:50:00,37.01,37.03,36.94,36.98,65178.0,33.9676,33.986,33.9034,33.9401,65178.0
2021-05-13 13:00:00,36.98,36.99,36.85,36.87,55226.0,33.9401,33.9493,33.8208,33.8391,55226.0
2021-05-13 13:10:00,36.88,36.88,36.82,36.83,61157.0,33.8483,33.8483,33.7933,33.8024,61157.0
2021-05-13 13:20:00,36.83,36.84,36.73,36.77,101160.0,33.8024,33.8116,33.7107,33.7474,101160.0
2021-05-13 13:30:00,36.77,36.85,36.74,36.83,114508.0,33.7474,33.8208,33.7198,33.8024,114508.0
2021-05-13 13:40:00,36.84,36.94,36.81,36.91,107368.0,33.8116,33.9034,33.7841,33.8759,107368.0
2021-05-13 13:50:00,36.92,36.95,36.88,36.92,83184.0,33.885,33.9126,33.8483,33.885,83184.0
2021-05-13 14:00:00,36.92,36.97,36.89,36.94,94368.0,33.885,33.9309,33.8575,33.9034,94368.0
2021-05-13 14:10:00,36.94,36.96,36.91,36.93,43356.0,33.9034,33.9218,33.8759,33.8942,43356.0
2021-05-13 14:20:00,36.93,36.96,36.9,36.94,72560.0,33.8942,33.9218,33.8667,33.9034,72560.0
2021-05-13 14:30:00,36.94,36.96,36.83,36.83,76042.0,33.9034,33.9218,33.8024,33.8024,76042.0
2021-05-13 14:40:00,36.83,36.86,36.81,36.83,59179.0,33.8024,33.83,33.7841,33.8024,59179.0
2021-05-13 14:50:00,36.82,36.88,36.78,36.84,88267.0,33.7933,33.8483,33.7565,33.8116,88267.0
2021-05-13 15:00:00,36.84,36.88,36.81,36.85,95234.0,33.8116,33.8483,33.7841,33.8208,95234.0
2021-05-13 15:10:00,36.85,36.89,36.84,36.84,99385.0,33.8208,33.8575,33.8116,33.8116,99385.0
2021-05-13 15:20:00,36.85,37.01,36.84,36.97,280315.0,33.8208,33.9676,33.8116,33.9309,280315.0
2021-05-13 15:30:00,36.98,37.04,36.96,36.98,181953.0,33.9401,33.9952,33.9218,33.9401,181953.0
2021-05-13 15:40:00,36.98,36.99,36.84,36.84,312387.0,33.9401,33.9493,33.8116,33.8116,312387.0
2021-05-13 15:50:00,36.85,36.86,36.77,36.81,568481.0,33.8208,33.83,33.7474,33.7841,568481.0
2021-05-14 09:30:00,36.92,37.39,36.81,37.39,288586.0,33.885,34.3164,33.7841,34.3164,288586.0
2021-05-14 09:40:00,37.39,37.47,37.31,37.4,267908.0,34.3164,34.3898,34.243,34.3256,267908.0
2021-05-14 09:50:00,37.4,37.41,37.21,37.28,190363.0,34.3256,34.3348,34.1512,34.2154,190363.0
2021-05-14 10:00:00,37.27,37.29,37.12,37.16,153007.0,34.2063,34.2246,34.0686,34.1053,153007.0
2021-05-14 10:10:00,37.16,37.21,37.12,37.16,199137.0,34.1053,34.1512,34.0686,34.1053,199137.0
2021-05-14 10:20:00,37.16,37.35,37.16,37.2,135425.0,34.1053,34.2797,34.1053,34.142,135425.0
2021-05-14 10:30:00,37.2,37.27,37.16,37.2,149118.0,34.142,34.2063,34.1053,34.142,149118.0
2021-05-14 10:40:00,37.2,37.24,37.16,37.22,83074.0,34.142,34.1787,34.1053,34.1604,83074.0
2021-05-14 10:50:00,37.21,37.22,37.07,37.15,390625.0,34.1512,34.1604,34.0227,34.0961,390625.0
2021-05-14 11:00:00,37.14,37.23,37.12,37.17,114772.0,34.087,34.1696,34.0686,34.1145,114772.0
2021-05-14 11:10:00,37.17,37.19,37.12,37.17,65051.0,34.1145,34.1328,34.0686,34.1145,65051.0
2021-05-14 11:20:00,37.17,37.25,37.15,37.25,61348.0,34.1145,34.1879,34.0961,34.1879,61348.0
2021-05-14 11:30:00,37.25,37.28,37.22,37.25,60205.0,34.1879,34.2154,34.1604,34.1879,60205.0
2021-05-14 11:40:00,37.25,37.31,37.25,37.27,54872.0,34.1879,34.243,34.1879,34.2063,54872.0
2021-05-14 11:50:00,37.27,37.29,37.21,37.26,64854.0,34.2063,34.2246,34.1512,34.1971,64854.0
2021-05-14 12:00:00,37.27,37.27,37.2,37.2,75615.0,34.2063,34.2063,34.142,34.142,75615.0
2021-05-14 12:10:00,37.2,37.2,37.13,37.17,88316.0,34.142,34.142,34.0778,34.1145,88316.0
2021-05-14 12:20:00,37.17,37.21,37.16,37.19,66409.0,34.1145,34.1512,34.1053,34.1328,66409.0
2021-05-14 12:30:00,37.19,37.24,37.13,37.22,76871.0,34.1328,34.1787,34.0778,34.1604,76871.0
2021-05-14 12:40:00,37.22,37.23,37.19,37.22,47246.0,34.1604,34.1696,34.1328,34.1604,47246.0
2021-05-14 12:50:00,37.21,37.23,37.17,37.2,59957.0,34.1512,34.1696,34.1145,34.142,59957.0
2021-05-14 13:00:00,37.2,37.28,37.18,37.18,82581.0,34.142,34.2154,34.1237,34.1237,82581.0
2021-05-14 13:10:00,37.18,37.22,37.16,37.22,55730.0,34.1237,34.1604,34.1053,34.1604,55730.0
2021-05-14 13:20:00,37.22,37.24,37.2,37.22,56634.0,34.1604,34.1787,34.142,34.1604,56634.0
2021-05-14 13:30:00,37.22,37.25,37.16,37.23,121649.0,34.1604,34.1879,34.1053,34.1696,121649.0
2021-05-14 13:40:00,37.23,37.28,37.19,37.21,129914.0,34.1696,34.2154,34.1328,34.1512,129914.0
2021-05-14 13:50:00,37.2,37.21,37.11,37.18,98758.0,34.142,34.1512,34.0594,34.1237,98758.0
2021-05-14 14:00:00,37.17,37.2,37.14,37.2,69079.0,34.1145,34.142,34.087,34.142,69079.0
2021-05-14 14:10:00,37.2,37.27,37.2,37.23,75024.0,34.142,34.2063,34.142,34.1696,75024.0
2021-05-14 14:20:00,37.23,37.26,37.2,37.23,160850.0,34.1696,34.1971,34.142,34.1696,160850.0
2021-05-14 14:30:00,37.23,37.32,37.22,37.31,99716.0,34.1696,34.2522,34.1604,34.243,99716.0
2021-05-14 14:40:00,37.32,37.33,37.27,37.33,78476.0,34.2522,34.2613,34.2063,34.2613,78476.0
2021-05-14 14:50:00,37.33,37.36,37.3,37.33,106982.0,34.2613,34.2889,34.2338,34.2613,106982.0
2021-05-14 15:00:00,37.32,37.32,37.18,37.19,152486.0,34.2522,34.2522,34.1237,34.1328,152486.0
2021-05-14 15:10:00,37.2,37.25,37.18,37.23,75455.0,34.142,34.1879,34.1237,34.1696,75455.0
2021-05-14 15:20:00,37.23,37.25,37.2,37.2,87733.0,34.1696,34.1879,34.142,34.142,87733.0
2021-05-14 15:30:00,37.2,37.24,37.18,37.24,135087.0,34.142,34.1787,34.1237,34.1787,135087.0
2021-05-14 15:40:00,37.23,37.27,37.18,37.21,254372.0,34.1696,34.2063,34.1237,34.1512,254372.0
2021-05-14 15:50:00,37.2,37.25,37.19,37.2,556599.0,34.142,34.1879,34.1328,34.142,556599.0
2021-05-17 09:30:00,37.36,37.99,37.36,37.95,369154.0,34.2889,34.8671,34.2889,34.8304,369154.0
2021-05-17 09:40:00,37.95,38.04,37.87,37.92,207399.0,34.8304,34.913,34.7569,34.8028,207399.0
2021-05-17 09:50:00,37.92,38.05,37.91,38.03,137086.0,34.8028,34.9221,34.7937,34.9038,137086.0
2021-05-17 10:00:00,38.02,38.14,37.85,37.85,211573.0,34.8946,35.0048,34.7386,34.7386,211573.0
2021-05-17 10:10:00,37.86,37.9,37.7,37.74,215883.0,34.7478,34.7845,34.6009,34.6376,215883.0
2021-05-17 10:20:00,37.74,37.75,37.59,37.65,114855.0,34.6376,34.6468,34.5,34.555,114855.0
2021-05-17 10:30:00,37.66,37.69,37.49,37.5,177521.0,34.5642,34.5917,34.4082,34.4174,177521.0
2021-05-17 10:40:00,37.5,37.52,37.39,37.4,86278.0,34.4174,34.4357,34.3164,34.3256,86278.0
2021-05-17 10:50:00,37.39,37.42,37.35,37.38,122464.0,34.3164,34.3439,34.2797,34.3072,122464.0
2021-05-17 11:00:00,37.37,37.47,37.33,37.43,82025.0,34.298,34.3898,34.2613,34.3531,82025.0
2021-05-17 11:10:00,37.43,37.49,37.4,37.46,79139.0,34.3531,34.4082,34.3256,34.3806,79139.0
2021-05-17 11:20:00,37.45,37.54,37.33,37.34,126815.0,34.3715,34.4541,34.2613,34.2705,126815.0
2021-05-17 11:30:00,37.34,37.4,37.27,37.35,99298.0,34.2705,34.3256,34.2063,34.2797,99298.0
2021-05-17 11:40:00,37.35,37.48,37.34,37.43,92212.0,34.2797,34.399,34.2705,34.3531,92212.0
2021-05-17 11:50:00,37.44,37.45,37.36,37.38,72165.0,34.3623,34.3715,34.2889,34.3072,72165.0
2021-05-17 12:00:00,37.39,37.42,37.27,37.29,152045.0,34.3164,34.3439,34.2063,34.2246,152045.0
2021-05-17 12:10:00,37.29,37.37,37.29,37.33,46786.0,34.2246,34.298,34.2246,34.2613,46786.0
2021-05-17 12:20:00,37.32,37.38,37.31,37.36,44889.0,34.2522,34.3072,34.243,34.2889,44889.0
2021-05-17 12:30:00,37.37,37.48,37.31,37.45,88725.0,34.298,34.399,34.243,34.3715,88725.0
2021-05-17 12:40:00,37.44,37.45,37.41,37.41,33961.0,34.3623,34.3715,34.3348,34.3348,33961.0
2021-05-17 12:50:00,37.42,37.45,37.39,37.41,63575.0,34.3439,34.3715,34.3164,34.3348,63575.0
2021-05-17 13:00:00,37.41,37.44,37.35,37.37,50023.0,34.3348,34.3623,34.2797,34.298,50023.0
2021-05-17 13:10:00,37.37,37.38,37.33,37.34,52249.0,34.298,34.3072,34.2613,34.2705,52249.0
2021-05-17 13:20:00,37.33,37.43,37.31,37.43,68997.0,34.2613,34.3531,34.243,34.3531,68997.0
2021-05-17 13:30:00,37.43,37.44,37.37,37.4,50340.0,34.3531,34.3623,34.298,34.3256,50340.0
2021-05-17 13:40:00,37.4,37.43,37.32,37.4,64931.0,34.3256,34.3531,34.2522,34.3256,64931.0
2021-05-17 13:50:00,37.4,37.46,37.39,37.44,65832.0,34.3256,34.3806,34.3164,34.3623,65832.0
2021-05-17 14:00:00,37.44,37.55,37.43,37.53,78948.0,34.3623,34.4633,34.3531,34.4449,78948.0
2021-05-17 14:10:00,37.53,37.55,37.5,37.51,68004.0,34.4449,34.4633,34.4174,34.4265,68004.0
2021-05-17 14:20:00,37.52,37.54,37.5,37.51,48713.0,34.4357,34.4541,34.4174,34.4265,48713.0
2021-05-17 14:30:00,37.52,37.53,37.49,37.49,30984.0,34.4357,34.4449,34.4082,34.4082,30984.0
2021-05-17 14:40:00,37.5,37.51,37.46,37.48,52191.0,34.4174,34.4265,34.3806,34.399,52191.0
2021-05-17 14:50:00,37.48,37.56,37.48,37.55,65680.0,34.399,34.4724,34.399,34.4633,65680.0
2021-05-17 15:00:00,37.54,37.55,37.49,37.51,56831.0,34.4541,34.4633,34.4082,34.4265,56831.0
2021-05-17 15:10:00,37.51,37.52,37.44,37.45,65241.0,34.4265,34.4357,34.3623,34.3715,65241.0
2021-05-17 15:20:00,37.45,37.49,37.43,37.48,90863.0,34.3715,34.4082,34.3531,34.399,90863.0
2021-05-17 15:30:00,37.48,37.5,37.44,37.5,145809.0,34.399,34.4174,34.3623,34.4174,145809.0
2021-05-17 15:40:00,37.5,37.57,37.5,37.53,187014.0,34.4174,34.4816,34.4174,34.4449,187014.0
2021-05-17 15:50:00,37.52,37.53,37.37,37.38,616734.0,34.4357,34.4449,34.298,34.3072,616734.0
2021-05-18 09:30:00,37.66,37.83,37.38,37.39,397774.0,34.5642,34.7202,34.3072,34.3164,397774.0
2021-05-18 09:40:00,37.39,37.43,37.24,37.32,227900.0,34.3164,34.3531,34.1787,34.2522,227900.0
2021-05-18 09:50:00,37.32,37.36,37.1,37.14,185604.0,34.2522,34.2889,34.0502,34.087,185604.0
2021-05-18 10:00:00,37.15,37.15,36.87,37.02,367441.0,34.0961,34.0961,33.8391,33.9768,367441.0
2021-05-18 10:10:00,37.01,37.08,36.96,37.01,154920.0,33.9676,34.0319,33.9218,33.9676,154920.0
2021-05-18 10:20:00,37.01,37.11,36.94,36.98,163518.0,33.9676,34.0594,33.9034,33.9401,163518.0
2021-05-18 10:30:00,36.98,37.09,36.97,37.0,154472.0,33.9401,34.0411,33.9309,33.9585,154472.0
2021-05-18 10:40:00,37.01,37.09,36.99,37.06,154008.0,33.9676,34.0411,33.9493,34.0135,154008.0
2021-05-18 10:50:00,37.06,37.16,37.05,37.09,144797.0,34.0135,34.1053,34.0044,34.0411,144797.0
2021-05-18 11:00:00,37.09,37.13,37.0,37.05,144048.0,34.0411,34.0778,33.9585,34.0044,144048.0
2021-05-18 11:10:00,37.06,37.08,37.0,37.03,159292.0,34.0135,34.0319,33.9585,33.986,159292.0
2021-05-18 11:20:00,37.03,37.1,36.95,37.05,140929.0,33.986,34.0502,33.9126,34.0044,140929.0
2021-05-18 11:30:00,37.05,37.05,36.96,37.0,447634.0,34.0044,34.0044,33.9218,33.9585,447634.0
2021-05-18 11:40:00,37.0,37.16,36.97,37.14,663003.0,33.9585,34.1053,33.9309,34.087,663003.0
2021-05-18 11:50:00,37.15,37.22,37.1,37.14,144535.0,34.0961,34.1604,34.0502,34.087,144535.0
2021-05-18 12:00:00,37.15,37.21,37.12,37.18,87961.0,34.0961,34.1512,34.0686,34.1237,87961.0
2021-05-18 12:10:00,37.19,37.19,37.1,37.11,56938.0,34.1328,34.1328,34.0502,34.0594,56938.0
2021-05-18 12:20:00,37.1,37.12,37.05,37.09,64462.0,34.0502,34.0686,34.0044,34.0411,64462.0
2021-05-18 12:30:00,37.1,37.13,37.08,37.09,50412.0,34.0502,34.0778,34.0319,34.0411,50412.0
2021-05-18 12:40:00,37.09,37.1,37.04,37.05,55689.0,34.0411,34.0502,33.9952,34.0044,55689.0
2021-05-18 12:50:00,37.05,37.14,37.03,37.14,252526.0,34.0044,34.087,33.986,34.087,252526.0
2021-05-18 13:00:00,37.15,37.18,37.1,37.13,155707.0,34.0961,34.1237,34.0502,34.0778,155707.0
2021-05-18 13:10:00,37.13,37.15,37.1,37.12,48725.0,34.0778,34.0961,34.0502,34.0686,48725.0
2021-05-18 13:20:00,37.12,37.17,37.1,37.16,76726.0,34.0686,34.1145,34.0502,34.1053,76726.0
2021-05-18 13:30:00,37.16,37.25,37.15,37.25,85326.0,34.1053,34.1879,34.0961,34.1879,85326.0
2021-05-18 13:40:00,37.24,37.26,37.21,37.22,67388.0,34.1787,34.1971,34.1512,34.1604,67388.0
2021-05-18 13:50:00,37.22,37.27,37.21,37.25,68796.0,34.1604,34.2063,34.1512,34.1879,68796.0
2021-05-18 14:00:00,37.25,37.29,37.23,37.26,64081.0,34.1879,34.2246,34.1696,34.1971,64081.0
2021-05-18 14:10:00,37.25,37.28,37.23,37.24,85892.0,34.1879,34.2154,34.1696,34.1787,85892.0
2021-05-18 14:20:00,37.25,37.26,37.21,37.23,75103.0,34.1879,34.1971,34.1512,34.1696,75103.0
2021-05-18 14:30:00,37.24,37.28,37.2,37.23,175455.0,34.1787,34.2154,34.142,34.1696,175455.0
2021-05-18 14:40:00,37.23,37.39,37.21,37.34,186602.0,34.1696,34.3164,34.1512,34.2705,186602.0
2021-05-18 14:50:00,37.34,37.42,37.33,37.4,101114.0,34.2705,34.3439,34.2613,34.3256,101114.0
2021-05-18 15:00:00,37.4,37.41,37.38,37.39,87294.0,34.3256,34.3348,34.3072,34.3164,87294.0
2021-05-18 15:10:00,37.38,37.39,37.33,37.37,112992.0,34.3072,34.3164,34.2613,34.298,112992.0
2021-05-18 15:20:00,37.37,37.4,37.35,37.37,55595.0,34.298,34.3256,34.2797,34.298,55595.0
2021-05-18 15:30:00,37.37,37.4,37.33,37.37,111787.0,34.298,34.3256,34.2613,34.298,111787.0
2021-05-18 15:40:00,37.37,37.4,37.32,37.34,166882.0,34.298,34.3256,34.2522,34.2705,166882.0
2021-05-18 15:50:00,37.32,37.33,37.17,37.2,716326.0,34.2522,34.2613,34.1145,34.142,716326.0
2021-05-19 09:30:00,36.97,37.07,36.66,36.7,318417.0,33.9309,34.0227,33.6464,33.6831,318417.0
2021-05-19 09:40:00,36.73,37.01,36.71,36.77,217194.0,33.7107,33.9676,33.6923,33.7474,217194.0
2021-05-19 09:50:00,36.77,37.05,36.73,37.0,148186.0,33.7474,34.0044,33.7107,33.9585,148186.0
2021-05-19 10:00:00,37.0,37.0,36.65,36.66,187991.0,33.9585,33.9585,33.6372,33.6464,187991.0
2021-05-19 10:10:00,36.67,36.7,36.55,36.56,146480.0,33.6556,33.6831,33.5455,33.5546,146480.0
2021-05-19 10:20:00,36.56,36.56,36.4,36.41,201436.0,33.5546,33.5546,33.4078,33.417,201436.0
2021-05-19 10:30:00,36.41,36.48,36.28,36.32,298197.0,33.417,33.4812,33.2976,33.3344,298197.0
2021-05-19 10:40:00,36.31,36.35,36.21,36.26,186936.0,33.3252,33.3619,33.2334,33.2793,186936.0
2021-05-19 10:50:00,36.26,36.39,36.25,36.3,168716.0,33.2793,33.3986,33.2701,33.316,168716.0
2021-05-19 11:00:00,36.3,36.42,36.29,36.39,157798.0,33.316,33.4261,33.3068,33.3986,157798.0
2021-05-19 11:10:00,36.38,36.41,36.32,36.33,109302.0,33.3894,33.417,33.3344,33.3435,109302.0
2021-05-19 11:20:00,36.34,36.43,36.32,36.4,155733.0,33.3527,33.4353,33.3344,33.4078,155733.0
2021-05-19 11:30:00,36.4,36.45,36.34,36.34,80702.0,33.4078,33.4537,33.3527,33.3527,80702.0
2021-05-19 11:40:00,36.35,36.38,36.33,36.37,51895.0,33.3619,33.3894,33.3435,33.3803,51895.0
2021-05-19 11:50:00,36.38,36.41,36.35,36.41,64000.0,33.3894,33.417,33.3619,33.417,64000.0
2021-05-19 12:00:00,36.42,36.49,36.4,36.48,84386.0,33.4261,33.4904,33.4078,33.4812,84386.0
2021-05-19 12:10:00,36.48,36.52,36.43,36.46,80782.0,33.4812,33.5179,33.4353,33.4629,80782.0
2021-05-19 12:20:00,36.46,36.49,36.4,36.43,78957.0,33.4629,33.4904,33.4078,33.4353,78957.0
2021-05-19 12:30:00,36.43,36.46,36.41,36.44,63846.0,33.4353,33.4629,33.417,33.4445,63846.0
2021-05-19 12:40:00,36.44,36.46,36.4,36.42,53877.0,33.4445,33.4629,33.4078,33.4261,53877.0
2021-05-19 12:50:00,36.42,36.48,36.42,36.42,47950.0,33.4261,33.4812,33.4261,33.4261,47950.0
2021-05-19 13:00:00,36.43,36.46,36.39,36.44,75735.0,33.4353,33.4629,33.3986,33.4445,75735.0
2021-05-19 13:10:00,36.43,36.47,36.43,36.44,66157.0,33.4353,33.472,33.4353,33.4445,66157.0
2021-05-19 13:20:00,36.44,36.51,36.43,36.45,152153.0,33.4445,33.5087,33.4353,33.4537,152153.0
2021-05-19 13:30:00,36.45,36.54,36.45,36.51,109202.0,33.4537,33.5363,33.4537,33.5087,109202.0
2021-05-19 13:40:00,36.52,36.52,36.46,36.48,55099.0,33.5179,33.5179,33.4629,33.4812,55099.0
2021-05-19 13:50:00,36.47,36.5,36.45,36.5,173529.0,33.472,33.4996,33.4537,33.4996,173529.0
2021-05-19 14:00:00,36.5,36.55,36.4,36.4,124548.0,33.4996,33.5455,33.4078,33.4078,124548.0
2021-05-19 14:10:00,36.4,36.47,36.4,36.47,203110.0,33.4078,33.472,33.4078,33.472,203110.0
2021-05-19 14:20:00,36.47,36.56,36.45,36.52,75654.0,33.472,33.5546,33.4537,33.5179,75654.0
2021-05-19 14:30:00,36.52,36.56,36.44,36.45,128430.0,33.5179,33.5546,33.4445,33.4537,128430.0
2021-05-19 14:40:00,36.44,36.47,36.42,36.46,73405.0,33.4445,33.472,33.4261,33.4629,73405.0
2021-05-19 14:50:00,36.45,36.47,36.36,36.36,92600.0,33.4537,33.472,33.3711,33.3711,92600.0
2021-05-19 15:00:00,36.36,36.36,36.29,36.31,85098.0,33.3711,33.3711,33.3068,33.3252,85098.0
2021-05-19 15:10:00,36.3,36.34,36.27,36.27,92238.0,33.316,33.3527,33.2885,33.2885,92238.0
2021-05-19 15:20:00,36.28,36.34,36.27,36.29,100079.0,33.2976,33.3527,33.2885,33.3068,100079.0
2021-05-19 15:30:00,36.29,36.3,36.22,36.29,223912.0,33.3068,33.316,33.2426,33.3068,223912.0
2021-05-19 15:40:00,36.28,36.32,36.25,36.27,192627.0,33.2976,33.3344,33.2701,33.2885,192627.0
2021-05-19 15:50:00,36.27,36.41,36.26,36.41,468733.0,33.2885,33.417,33.2793,33.417,468733.0
2021-05-20 09:30:00,36.3,36.35,35.91,36.09,361209.0,33.316,33.3619,32.9581,33.1233,361209.0
2021-05-20 09:40:00,36.08,36.19,36.02,36.09,149653.0,33.1141,33.215,33.059,33.1233,149653.0
2021-05-20 09:50:00,36.09,36.11,36.02,36.09,104360.0,33.1233,33.1416,33.059,33.1233,104360.0
2021-05-20 10:00:00,36.09,36.23,36.03,36.18,125080.0,33.1233,33.2518,33.0682,33.2059,125080.0
2021-05-20 10:10:00,36.18,36.21,36.11,36.12,81613.0,33.2059,33.2334,33.1416,33.1508,81613.0
2021-05-20 10:20:00,36.11,36.14,36.06,36.09,90917.0,33.1416,33.1692,33.0957,33.1233,90917.0
2021-05-20 10:30:00,36.09,36.29,36.09,36.25,122759.0,33.1233,33.3068,33.1233,33.2701,122759.0
2021-05-20 10:40:00,36.25,36.26,36.17,36.24,168240.0,33.2701,33.2793,33.1967,33.2609,168240.0
2021-05-20 10:50:00,36.23,36.37,36.22,36.37,91035.0,33.2518,33.3803,33.2426,33.3803,91035.0
2021-05-20 11:00:00,36.37,36.38,36.27,36.34,83266.0,33.3803,33.3894,33.2885,33.3527,83266.0
2021-05-20 11:10:00,36.34,36.37,36.25,36.26,49658.0,33.3527,33.3803,33.2701,33.2793,49658.0
2021-05-20 11:20:00,36.26,36.3,36.24,36.27,72633.0,33.2793,33.316,33.2609,33.2885,72633.0
2021-05-20 11:30:00,36.27,36.33,36.27,36.33,59104.0,33.2885,33.3435,33.2885,33.3435,59104.0
2021-05-20 11:40:00,36.33,36.37,36.31,36.36,68586.0,33.3435,33.3803,33.3252,33.3711,68586.0
2021-05-20 11:50:00,36.35,36.37,36.29,36.3,83459.0,33.3619,33.3803,33.3068,33.316,83459.0
2021-05-20 12:00:00,36.3,36.35,36.3,36.33,53662.0,33.316,33.3619,33.316,33.3435,53662.0
2021-05-20 12:10:00,36.32,36.34,36.25,36.26,74562.0,33.3344,33.3527,33.2701,33.2793,74562.0
2021-05-20 12:20:00,36.27,36.41,36.26,36.38,82826.0,33.2885,33.417,33.2793,33.3894,82826.0
2021-05-20 12:30:00,36.38,36.46,36.37,36.45,86051.0,33.3894,33.4629,33.3803,33.4537,86051.0
2021-05-20 12:40:00,36.45,36.45,36.37,36.39,38713.0,33.4537,33.4537,33.3803,33.3986,38713.0
2021-05-20 12:50:00,36.38,36.46,36.38,36.43,69673.0,33.3894,33.4629,33.3894,33.4353,69673.0
2021-05-20 13:00:00,36.44,36.47,36.43,36.47,37525.0,33.4445,33.472,33.4353,33.472,37525.0
2021-05-20 13:10:00,36.47,36.5,36.45,36.47,48048.0,33.472,33.4996,33.4537,33.472,48048.0
2021-05-20 13:20:00,36.47,36.48,36.44,36.47,52511.0,33.472,33.4812,33.4445,33.472,52511.0
2021-05-20 13:30:00,36.46,36.48,36.43,36.45,49902.0,33.4629,33.4812,33.4353,33.4537,49902.0
2021-05-20 13:40:00,36.46,36.47,36.37,36.4,52486.0,33.4629,33.472,33.3803,33.4078,52486.0
2021-05-20 13:50:00,36.41,36.46,36.39,36.45,52723.0,33.417,33.4629,33.3986,33.4537,52723.0
2021-05-20 14:00:00,36.45,36.47,36.43,36.47,55627.0,33.4537,33.472,33.4353,33.472,55627.0
2021-05-20 14:10:00,36.47,36.48,36.41,36.42,37767.0,33.472,33.4812,33.417,33.4261,37767.0
2021-05-20 14:20:00,36.43,36.45,36.39,36.45,45244.0,33.4353,33.4537,33.3986,33.4537,45244.0
2021-05-20 14:30:00,36.45,36.45,36.39,36.4,58461.0,33.4537,33.4537,33.3986,33.4078,58461.0
2021-05-20 14:40:00,36.4,36.46,36.39,36.4,44774.0,33.4078,33.4629,33.3986,33.4078,44774.0
2021-05-20 14:50:00,36.4,36.43,36.39,36.4,44199.0,33.4078,33.4353,33.3986,33.4078,44199.0
2021-05-20 15:00:00,36.4,36.41,36.35,36.36,54302.0,33.4078,33.417,33.3619,33.3711,54302.0
2021-05-20 15:10:00,36.37,36.41,36.35,36.39,53552.0,33.3803,33.417,33.3619,33.3986,53552.0
2021-05-20 15:20:00,36.39,36.44,36.38,36.43,65507.0,33.3986,33.4445,33.3894,33.4353,65507.0
2021-05-20 15:30:00,36.42,36.43,36.39,36.4,90982.0,33.4261,33.4353,33.3986,33.4078,90982.0
2021-05-20 15:40:00,36.4,36.41,36.33,36.35,160281.0,33.4078,33.417,33.3435,33.3619,160281.0
2021-05-20 15:50:00,36.35,36.38,36.29,36.37,355234.0,33.3619,33.3894,33.3068,33.3803,355234.0
2021-05-21 09:30:00,36.28,36.62,36.25,36.54,338414.0,33.2976,33.6097,33.2701,33.5363,338414.0
2021-05-21 09:40:00,36.57,36.62,36.46,36.6,189008.0,33.5638,33.6097,33.4629,33.5913,189008.0
2021-05-21 09:50:00,36.6,36.62,36.53,36.58,135045.0,33.5913,33.6097,33.5271,33.573,135045.0
2021-05-21 10:00:00,36.59,36.67,36.48,36.63,150760.0,33.5822,33.6556,33.4812,33.6189,150760.0
2021-05-21 10:10:00,36.62,36.81,36.62,36.78,144903.0,33.6097,33.7841,33.6097,33.7565,144903.0
2021-05-21 10:20:00,36.78,36.8,36.65,36.76,129608.0,33.7565,33.7749,33.6372,33.7382,129608.0
2021-05-21 10:30:00,36.75,36.79,36.71,36.74,155334.0,33.729,33.7657,33.6923,33.7198,155334.0
2021-05-21 10:40:00,36.75,36.87,36.75,36.86,145788.0,33.729,33.8391,33.729,33.83,145788.0
2021-05-21 10:50:00,36.87,36.87,36.75,36.78,129161.0,33.8391,33.8391,33.729,33.7565,129161.0
2021-05-21 11:00:00,36.78,36.81,36.74,36.8,68036.0,33.7565,33.7841,33.7198,33.7749,68036.0
2021-05-21 11:10:00,36.8,36.85,36.79,36.83,69368.0,33.7749,33.8208,33.7657,33.8024,69368.0
2021-05-21 11:20:00,36.83,36.87,36.78,36.79,100293.0,33.8024,33.8391,33.7565,33.7657,100293.0
2021-05-21 11:30:00,36.79,36.84,36.77,36.8,68423.0,33.7657,33.8116,33.7474,33.7749,68423.0
2021-05-21 11:40:00,36.79,36.85,36.78,36.82,55471.0,33.7657,33.8208,33.7565,33.7933,55471.0
2021-05-21 11:50:00,36.83,36.84,36.76,36.79,62049.0,33.8024,33.8116,33.7382,33.7657,62049.0
2021-05-21 12:00:00,36.79,36.86,36.7,36.71,135298.0,33.7657,33.83,33.6831,33.6923,135298.0
2021-05-21 12:10:00,36.7,36.78,36.69,36.75,56022.0,33.6831,33.7565,33.6739,33.729,56022.0
2021-05-21 12:20:00,36.75,36.75,36.67,36.69,40228.0,33.729,33.729,33.6556,33.6739,40228.0
2021-05-21 12:30:00,36.69,36.7,36.64,36.65,53860.0,33.6739,33.6831,33.6281,33.6372,53860.0
2021-05-21 12:40:00,36.65,36.66,36.63,36.64,33570.0,33.6372,33.6464,33.6189,33.6281,33570.0
2021-05-21 12:50:00,36.64,36.68,36.63,36.64,63824.0,33.6281,33.6648,33.6189,33.6281,63824.0
2021-05-21 13:00:00,36.64,36.69,36.63,36.68,34407.0,33.6281,33.6739,33.6189,33.6648,34407.0
2021-05-21 13:10:00,36.68,36.68,36.66,36.67,23871.0,33.6648,33.6648,33.6464,33.6556,23871.0
2021-05-21 13:20:00,36.68,36.74,36.67,36.72,46351.0,33.6648,33.7198,33.6556,33.7015,46351.0
2021-05-21 13:30:00,36.73,36.79,36.72,36.79,30994.0,33.7107,33.7657,33.7015,33.7657,30994.0
2021-05-21 13:40:00,36.78,36.79,36.73,36.77,41140.0,33.7565,33.7657,33.7107,33.7474,41140.0
2021-05-21 13:50:00,36.77,36.77,36.72,36.74,54658.0,33.7474,33.7474,33.7015,33.7198,54658.0
2021-05-21 14:00:00,36.74,36.75,36.7,36.7,77005.0,33.7198,33.729,33.6831,33.6831,77005.0
2021-05-21 14:10:00,36.7,36.72,36.69,36.7,33532.0,33.6831,33.7015,33.6739,33.6831,33532.0
2021-05-21 14:20:00,36.7,36.7,36.66,36.67,49096.0,33.6831,33.6831,33.6464,33.6556,49096.0
2021-05-21 14:30:00,36.66,36.68,36.62,36.65,66718.0,33.6464,33.6648,33.6097,33.6372,66718.0
2021-05-21 14:40:00,36.64,36.68,36.63,36.66,39840.0,33.6281,33.6648,33.6189,33.6464,39840.0
2021-05-21 14:50:00,36.66,36.67,36.64,36.64,51977.0,33.6464,33.6556,33.6281,33.6281,51977.0
2021-05-21 15:00:00,36.64,36.65,36.6,36.62,66126.0,33.6281,33.6372,33.5913,33.6097,66126.0
2021-05-21 15:10:00,36.62,36.65,36.61,36.65,69153.0,33.6097,33.6372,33.6005,33.6372,69153.0
2021-05-21 15:20:00,36.65,36.72,36.63,36.66,243844.0,33.6372,33.7015,33.6189,33.6464,243844.0
2021-05-21 15:30:00,36.66,36.67,36.61,36.62,133088.0,33.6464,33.6556,33.6005,33.6097,133088.0
2021-05-21 15:40:00,36.62,36.66,36.59,36.66,192973.0,33.6097,33.6464,33.5822,33.6464,192973.0
2021-05-21 15:50:00,36.65,36.66,36.56,36.58,613018.0,33.6372,33.6464,33.5546,33.573,613018.0
2021-05-24 09:30:00,36.62,36.85,36.57,36.6,203595.0,33.6097,33.8208,33.5638,33.5913,203595.0
2021-05-24 09:40:00,36.61,36.66,36.46,36.52,124832.0,33.6005,33.6464,33.4629,33.5179,124832.0
2021-05-24 09:50:00,36.52,36.67,36.48,36.64,134738.0,33.5179,33.6556,33.4812,33.6281,134738.0
2021-05-24 10:00:00,36.65,36.73,36.62,36.73,108482.0,33.6372,33.7107,33.6097,33.7107,108482.0
2021-05-24 10:10:00,36.73,36.79,36.65,36.78,114694.0,33.7107,33.7657,33.6372,33.7565,114694.0
2021-05-24 10:20:00,36.79,36.82,36.76,36.78,67785.0,33.7657,33.7933,33.7382,33.7565,67785.0
2021-05-24 10:30:00,36.79,36.86,36.78,36.84,75754.0,33.7657,33.83,33.7565,33.8116,75754.0
2021-05-24 10:40:00,36.84,36.94,36.83,36.93,78232.0,33.8116,33.9034,33.8024,33.8942,78232.0
2021-05-24 10:50:00,36.93,36.99,36.89,36.99,91460.0,33.8942,33.9493,33.8575,33.9493,91460.0
2021-05-24 11:00:00,36.98,36.99,36.96,36.98,59164.0,33.9401,33.9493,33.9218,33.9401,59164.0
2021-05-24 11:10:00,36.98,37.01,36.95,37.01,70141.0,33.9401,33.9676,33.9126,33.9676,70141.0
2021-05-24 11:20:00,37.01,37.07,36.99,37.03,95968.0,33.9676,34.0227,33.9493,33.986,95968.0
2021-05-24 11:30:00,37.02,37.03,36.93,36.94,73210.0,33.9768,33.986,33.8942,33.9034,73210.0
2021-05-24 11:40:00,36.94,36.99,36.93,36.95,71657.0,33.9034,33.9493,33.8942,33.9126,71657.0
2021-05-24 11:50:00,36.95,36.99,36.95,36.98,63626.0,33.9126,33.9493,33.9126,33.9401,63626.0
2021-05-24 12:00:00,36.98,36.98,36.95,36.95,50645.0,33.9401,33.9401,33.9126,33.9126,50645.0
2021-05-24 12:10:00,36.95,37.0,36.95,36.98,61276.0,33.9126,33.9585,33.9126,33.9401,61276.0
2021-05-24 12:20:00,36.98,36.99,36.97,36.97,27004.0,33.9401,33.9493,33.9309,33.9309,27004.0
2021-05-24 12:30:00,36.98,37.06,36.97,37.05,78104.0,33.9401,34.0135,33.9309,34.0044,78104.0
2021-05-24 12:40:00,37.05,37.08,37.05,37.08,34437.0,34.0044,34.0319,34.0044,34.0319,34437.0
2021-05-24 12:50:00,37.08,37.12,37.06,37.12,76394.0,34.0319,34.0686,34.0135,34.0686,76394.0
2021-05-24 13:00:00,37.11,37.18,37.11,37.16,75250.0,34.0594,34.1237,34.0594,34.1053,75250.0
2021-05-24 13:10:00,37.16,37.16,37.1,37.1,72898.0,34.1053,34.1053,34.0502,34.0502,72898.0
2021-05-24 13:20:00,37.1,37.12,37.09,37.11,33153.0,34.0502,34.0686,34.0411,34.0594,33153.0
2021-05-24 13:30:00,37.11,37.12,37.08,37.09,45300.0,34.0594,34.0686,34.0319,34.0411,45300.0
2021-05-24 13:40:00,37.09,37.09,37.02,37.03,53141.0,34.0411,34.0411,33.9768,33.986,53141.0
2021-05-24 13:50:00,37.03,37.07,37.02,37.07,41628.0,33.986,34.0227,33.9768,34.0227,41628.0
2021-05-24 14:00:00,37.07,37.09,37.04,37.05,46595.0,34.0227,34.0411,33.9952,34.0044,46595.0
2021-05-24 14:10:00,37.05,37.08,37.04,37.08,44492.0,34.0044,34.0319,33.9952,34.0319,44492.0
2021-05-24 14:20:00,37.08,37.09,37.05,37.05,39150.0,34.0319,34.0411,34.0044,34.0044,39150.0
2021-05-24 14:30:00,37.06,37.06,36.98,37.01,72360.0,34.0135,34.0135,33.9401,33.9676,72360.0
2021-05-24 14:40:00,37.01,37.01,36.94,36.94,51523.0,33.9676,33.9676,33.9034,33.9034,51523.0
2021-05-24 14:50:00,36.94,36.95,36.89,36.91,72500.0,33.9034,33.9126,33.8575,33.8759,72500.0
2021-05-24 15:00:00,36.91,36.94,36.89,36.91,66874.0,33.8759,33.9034,33.8575,33.8759,66874.0
2021-05-24 15:10:00,36.91,36.93,36.89,36.9,40464.0,33.8759,33.8942,33.8575,33.8667,40464.0
2021-05-24 15:20:00,36.9,36.91,36.85,36.85,77664.0,33.8667,33.8759,33.8208,33.8208,77664.0
2021-05-24 15:30:00,36.85,36.86,36.74,36.75,238762.0,33.8208,33.83,33.7198,33.729,238762.0
2021-05-24 15:40:00,36.74,36.76,36.72,36.75,103026.0,33.7198,33.7382,33.7015,33.729,103026.0
2021-05-24 15:50:00,36.74,36.74,36.59,36.6,450756.0,33.7198,33.7198,33.5822,33.5913,450756.0
2021-05-25 09:30:00,36.6,36.7,36.36,36.38,224109.0,33.5913,33.6831,33.3711,33.3894,224109.0
2021-05-25 09:40:00,36.38,36.43,36.36,36.38,242145.0,33.3894,33.4353,33.3711,33.3894,242145.0
2021-05-25 09:50:00,36.38,36.55,36.33,36.51,126500.0,33.3894,33.5455,33.3435,33.5087,126500.0
2021-05-25 10:00:00,36.52,36.54,36.44,36.47,93387.0,33.5179,33.5363,33.4445,33.472,93387.0
2021-05-25 10:10:00,36.47,36.49,36.44,36.44,61543.0,33.472,33.4904,33.4445,33.4445,61543.0
2021-05-25 10:20:00,36.45,36.46,36.38,36.4,74526.0,33.4537,33.4629,33.3894,33.4078,74526.0
2021-05-25 10:30:00,36.4,36.51,36.39,36.45,102022.0,33.4078,33.5087,33.3986,33.4537,102022.0
2021-05-25 10:40:00,36.45,36.56,36.44,36.55,51255.0,33.4537,33.5546,33.4445,33.5455,51255.0
2021-05-25 10:50:00,36.56,36.57,36.52,36.54,42013.0,33.5546,33.5638,33.5179,33.5363,42013.0
2021-05-25 11:00:00,36.54,36.54,36.48,36.49,43275.0,33.5363,33.5363,33.4812,33.4904,43275.0
2021-05-25 11:10:00,36.49,36.55,36.49,36.55,67944.0,33.4904,33.5455,33.4904,33.5455,67944.0
2021-05-25 11:20:00,36.55,36.56,36.46,36.47,61184.0,33.5455,33.5546,33.4629,33.472,61184.0
2021-05-25 11:30:00,36.48,36.51,36.46,36.51,53757.0,33.4812,33.5087,33.4629,33.5087,53757.0
2021-05-25 11:40:00,36.51,36.52,36.48,36.5,29722.0,33.5087,33.5179,33.4812,33.4996,29722.0
2021-05-25 11:50:00,36.5,36.5,36.45,36.45,47622.0,33.4996,33.4996,33.4537,33.4537,47622.0
2021-05-25 12:00:00,36.45,36.51,36.43,36.51,38397.0,33.4537,33.5087,33.4353,33.5087,38397.0
2021-05-25 12:10:00,36.51,36.53,36.49,36.52,38455.0,33.5087,33.5271,33.4904,33.5179,38455.0
2021-05-25 12:20:00,36.51,36.53,36.48,36.5,32650.0,33.5087,33.5271,33.4812,33.4996,32650.0
2021-05-25 12:30:00,36.5,36.5,36.47,36.48,58076.0,33.4996,33.4996,33.472,33.4812,58076.0
2021-05-25 12:40:00,36.48,36.52,36.48,36.51,44171.0,33.4812,33.5179,33.4812,33.5087,44171.0
2021-05-25 12:50:00,36.52,36.54,36.5,36.54,46350.0,33.5179,33.5363,33.4996,33.5363,46350.0
2021-05-25 13:00:00,36.54,36.54,36.48,36.5,34535.0,33.5363,33.5363,33.4812,33.4996,34535.0
2021-05-25 13:10:00,36.5,36.5,36.45,36.46,53562.0,33.4996,33.4996,33.4537,33.4629,53562.0
2021-05-25 13:20:00,36.47,36.47,36.42,36.44,49946.0,33.472,33.472,33.4261,33.4445,49946.0
2021-05-25 13:30:00,36.44,36.5,36.41,36.5,90043.0,33.4445,33.4996,33.417,33.4996,90043.0
2021-05-25 13:40:00,36.5,36.51,36.44,36.45,58496.0,33.4996,33.5087,33.4445,33.4537,58496.0
2021-05-25 13:50:00,36.46,36.48,36.45,36.48,36207.0,33.4629,33.4812,33.4537,33.4812,36207.0
2021-05-25 14:00:00,36.48,36.5,36.41,36.42,66804.0,33.4812,33.4996,33.417,33.4261,66804.0
2021-05-25 14:10:00,36.41,36.42,36.39,36.41,61079.0,33.417,33.4261,33.3986,33.417,61079.0
2021-05-25 14:20:00,36.41,36.43,36.39,36.41,45758.0,33.417,33.4353,33.3986,33.417,45758.0
2021-05-25 14:30:00,36.41,36.47,36.4,36.47,42053.0,33.417,33.472,33.4078,33.472,42053.0
2021-05-25 14:40:00,36.47,36.52,36.46,36.52,60462.0,33.472,33.5179,33.4629,33.5179,60462.0
2021-05-25 14:50:00,36.51,36.54,36.51,36.54,44124.0,33.5087,33.5363,33.5087,33.5363,44124.0
2021-05-25 15:00:00,36.53,36.54,36.47,36.49,71509.0,33.5271,33.5363,33.472,33.4904,71509.0
2021-05-25 15:10:00,36.49,36.54,36.49,36.54,157244.0,33.4904,33.5363,33.4904,33.5363,157244.0
2021-05-25 15:20:00,36.55,36.62,36.54,36.6,56312.0,33.5455,33.6097,33.5363,33.5913,56312.0
2021-05-25 15:30:00,36.61,36.61,36.56,36.57,76125.0,33.6005,33.6005,33.5546,33.5638,76125.0
2021-05-25 15:40:00,36.58,36.6,36.54,36.55,132456.0,33.573,33.5913,33.5363,33.5455,132456.0
2021-05-25 15:50:00,36.54,36.55,36.45,36.46,357266.0,33.5363,33.5455,33.4537,33.4629,357266.0
2021-05-26 09:30:00,36.29,36.59,36.2,36.53,239955.0,33.3068,33.5822,33.2242,33.5271,239955.0
2021-05-26 09:40:00,36.52,36.57,36.23,36.27,149458.0,33.5179,33.5638,33.2518,33.2885,149458.0
2021-05-26 09:50:00,36.26,36.37,36.25,36.37,136012.0,33.2793,33.3803,33.2701,33.3803,136012.0
2021-05-26 10:00:00,36.37,36.4,36.28,36.29,101467.0,33.3803,33.4078,33.2976,33.3068,101467.0
2021-05-26 10:10:00,36.29,36.4,36.28,36.36,90846.0,33.3068,33.4078,33.2976,33.3711,90846.0
2021-05-26 10:20:00,36.37,36.47,36.36,36.4,109164.0,33.3803,33.472,33.3711,33.4078,109164.0
2021-05-26 10:30:00,36.39,36.41,36.3,36.38,95041.0,33.3986,33.417,33.316,33.3894,95041.0
2021-05-26 10:40:00,36.38,36.42,36.35,36.41,92624.0,33.3894,33.4261,33.3619,33.417,92624.0
2021-05-26 10:50:00,36.41,36.43,36.36,36.42,72860.0,33.417,33.4353,33.3711,33.4261,72860.0
2021-05-26 11:00:00,36.41,36.48,36.41,36.45,67924.0,33.417,33.4812,33.417,33.4537,67924.0
2021-05-26 11:10:00,36.45,36.45,36.38,36.4,84227.0,33.4537,33.4537,33.3894,33.4078,84227.0
2021-05-26 11:20:00,36.4,36.42,36.37,36.39,57077.0,33.4078,33.4261,33.3803,33.3986,57077.0
2021-05-26 11:30:00,36.38,36.47,36.36,36.47,69700.0,33.3894,33.472,33.3711,33.472,69700.0
2021-05-26 11:40:00,36.46,36.54,36.43,36.53,86199.0,33.4629,33.5363,33.4353,33.5271,86199.0
2021-05-26 11:50:00,36.53,36.55,36.52,36.52,44527.0,33.5271,33.5455,33.5179,33.5179,44527.0
2021-05-26 12:00:00,36.52,36.56,36.49,36.55,42164.0,33.5179,33.5546,33.4904,33.5455,42164.0
2021-05-26 12:10:00,36.55,36.55,36.51,36.53,40306.0,33.5455,33.5455,33.5087,33.5271,40306.0
2021-05-26 12:20:00,36.52,36.58,36.52,36.55,45790.0,33.5179,33.573,33.5179,33.5455,45790.0
2021-05-26 12:30:00,36.55,36.58,36.52,36.55,35273.0,33.5455,33.573,33.5179,33.5455,35273.0
2021-05-26 12:40:00,36.54,36.57,36.52,36.52,32897.0,33.5363,33.5638,33.5179,33.5179,32897.0
2021-05-26 12:50:00,36.52,36.54,36.51,36.54,62910.0,33.5179,33.5363,33.5087,33.5363,62910.0
2021-05-26 13:00:00,36.53,36.55,36.51,36.53,62093.0,33.5271,33.5455,33.5087,33.5271,62093.0
2021-05-26 13:10:00,36.52,36.53,36.49,36.5,50438.0,33.5179,33.5271,33.4904,33.4996,50438.0
2021-05-26 13:20:00,36.51,36.51,36.49,36.51,22898.0,33.5087,33.5087,33.4904,33.5087,22898.0
2021-05-26 13:30:00,36.5,36.56,36.5,36.55,67840.0,33.4996,33.5546,33.4996,33.5455,67840.0
2021-05-26 13:40:00,36.55,36.57,36.52,36.55,62848.0,33.5455,33.5638,33.5179,33.5455,62848.0
2021-05-26 13:50:00,36.55,36.56,36.52,36.54,47471.0,33.5455,33.5546,33.5179,33.5363,47471.0
2021-05-26 14:00:00,36.54,36.54,36.52,36.53,27333.0,33.5363,33.5363,33.5179,33.5271,27333.0
2021-05-26 14:10:00,36.52,36.56,36.49,36.51,66852.0,33.5179,33.5546,33.4904,33.5087,66852.0
2021-05-26 14:20:00,36.5,36.55,36.5,36.55,76085.0,33.4996,33.5455,33.4996,33.5455,76085.0
2021-05-26 14:30:00,36.54,36.55,36.51,36.54,41770.0,33.5363,33.5455,33.5087,33.5363,41770.0
2021-05-26 14:40:00,36.53,36.56,36.53,36.55,82240.0,33.5271,33.5546,33.5271,33.5455,82240.0
2021-05-26 14:50:00,36.55,36.56,36.49,36.49,65159.0,33.5455,33.5546,33.4904,33.4904,65159.0
2021-05-26 15:00:00,36.49,36.51,36.48,36.48,74277.0,33.4904,33.5087,33.4812,33.4812,74277.0
2021-05-26 15:10:00,36.48,36.49,36.47,36.48,78541.0,33.4812,33.4904,33.472,33.4812,78541.0
2021-05-26 15:20:00,36.48,36.5,36.48,36.5,105375.0,33.4812,33.4996,33.4812,33.4996,105375.0
2021-05-26 15:30:00,36.5,36.51,36.43,36.5,179111.0,33.4996,33.5087,33.4353,33.4996,179111.0
2021-05-26 15:40:00,36.49,36.51,36.47,36.5,201544.0,33.4904,33.5087,33.472,33.4996,201544.0
2021-05-26 15:50:00,36.49,36.5,36.37,36.39,528358.0,33.4904,33.4996,33.3803,33.3986,528358.0
2021-05-27 09:30:00,36.64,37.07,36.36,36.84,457099.0,33.6281,34.0227,33.3711,33.8116,457099.0
2021-05-27 09:40:00,36.85,37.09,36.83,37.09,172686.0,33.8208,34.0411,33.8024,34.0411,172686.0
2021-05-27 09:50:00,37.08,37.08,36.9,36.92,178424.0,34.0319,34.0319,33.8667,33.885,178424.0
2021-05-27 10:00:00,36.92,37.0,36.8,36.84,176560.0,33.885,33.9585,33.7749,33.8116,176560.0
2021-05-27 10:10:00,36.84,36.93,36.8,36.84,194516.0,33.8116,33.8942,33.7749,33.8116,194516.0
2021-05-27 10:20:00,36.83,36.83,36.69,36.73,158456.0,33.8024,33.8024,33.6739,33.7107,158456.0
2021-05-27 10:30:00,36.73,36.74,36.58,36.58,144089.0,33.7107,33.7198,33.573,33.573,144089.0
2021-05-27 10:40:00,36.59,36.66,36.55,36.64,152336.0,33.5822,33.6464,33.5455,33.6281,152336.0
2021-05-27 10:50:00,36.64,36.64,36.57,36.63,140893.0,33.6281,33.6281,33.5638,33.6189,140893.0
2021-05-27 11:00:00,36.62,36.62,36.52,36.52,109328.0,33.6097,33.6097,33.5179,33.5179,109328.0
2021-05-27 11:10:00,36.53,36.55,36.51,36.52,120749.0,33.5271,33.5455,33.5087,33.5179,120749.0
2021-05-27 11:20:00,36.52,36.59,36.5,36.54,132268.0,33.5179,33.5822,33.4996,33.5363,132268.0
2021-05-27 11:30:00,36.54,36.56,36.48,36.51,124716.0,33.5363,33.5546,33.4812,33.5087,124716.0
2021-05-27 11:40:00,36.51,36.54,36.48,36.54,91146.0,33.5087,33.5363,33.4812,33.5363,91146.0
2021-05-27 11:50:00,36.54,36.56,36.52,36.52,53963.0,33.5363,33.5546,33.5179,33.5179,53963.0
2021-05-27 12:00:00,36.52,36.57,36.5,36.55,80695.0,33.5179,33.5638,33.4996,33.5455,80695.0
2021-05-27 12:10:00,36.55,36.58,36.54,36.56,102038.0,33.5455,33.573,33.5363,33.5546,102038.0
2021-05-27 12:20:00,36.57,36.61,36.56,36.57,59475.0,33.5638,33.6005,33.5546,33.5638,59475.0
2021-05-27 12:30:00,36.56,36.62,36.55,36.62,94232.0,33.5546,33.6097,33.5455,33.6097,94232.0
2021-05-27 12:40:00,36.61,36.62,36.56,36.62,70811.0,33.6005,33.6097,33.5546,33.6097,70811.0
2021-05-27 12:50:00,36.62,36.63,36.6,36.6,46273.0,33.6097,33.6189,33.5913,33.5913,46273.0
2021-05-27 13:00:00,36.61,36.7,36.6,36.65,137206.0,33.6005,33.6831,33.5913,33.6372,137206.0
2021-05-27 13:10:00,36.65,36.68,36.61,36.64,62874.0,33.6372,33.6648,33.6005,33.6281,62874.0
2021-05-27 13:20:00,36.64,36.67,36.64,36.65,47370.0,33.6281,33.6556,33.6281,33.6372,47370.0
2021-05-27 13:30:00,36.64,36.65,36.59,36.64,72567.0,33.6281,33.6372,33.5822,33.6281,72567.0
2021-05-27 13:40:00,36.64,36.64,36.6,36.63,66302.0,33.6281,33.6281,33.5913,33.6189,66302.0
2021-05-27 13:50:00,36.62,36.65,36.61,36.64,62753.0,33.6097,33.6372,33.6005,33.6281,62753.0
2021-05-27 14:00:00,36.64,36.66,36.6,36.62,76699.0,33.6281,33.6464,33.5913,33.6097,76699.0
2021-05-27 14:10:00,36.61,36.64,36.59,36.63,111142.0,33.6005,33.6281,33.5822,33.6189,111142.0
2021-05-27 14:20:00,36.63,36.64,36.57,36.59,97700.0,33.6189,33.6281,33.5638,33.5822,97700.0
2021-05-27 14:30:00,36.6,36.6,36.5,36.52,89792.0,33.5913,33.5913,33.4996,33.5179,89792.0
2021-05-27 14:40:00,36.52,36.55,36.5,36.52,128207.0,33.5179,33.5455,33.4996,33.5179,128207.0
2021-05-27 14:50:00,36.52,36.55,36.5,36.5,132544.0,33.5179,33.5455,33.4996,33.4996,132544.0
2021-05-27 15:00:00,36.51,36.51,36.47,36.47,90858.0,33.5087,33.5087,33.472,33.472,90858.0
2021-05-27 15:10:00,36.48,36.49,36.45,36.47,195727.0,33.4812,33.4904,33.4537,33.472,195727.0
2021-05-27 15:20:00,36.47,36.52,36.45,36.52,154546.0,33.472,33.5179,33.4537,33.5179,154546.0
2021-05-27 15:30:00,36.52,36.52,36.37,36.38,245941.0,33.5179,33.5179,33.3803,33.3894,245941.0
2021-05-27 15:40:00,36.38,36.38,36.27,36.31,397227.0,33.3894,33.3894,33.2885,33.3252,397227.0
2021-05-27 15:50:00,36.3,36.33,36.17,36.26,1613649.0,33.316,33.3435,33.1967,33.2793,1613649.0
2021-05-28 09:30:00,36.51,36.85,36.45,36.76,463801.0,33.5087,33.8208,33.4537,33.7382,463801.0
2021-05-28 09:40:00,36.76,36.99,36.71,36.93,206111.0,33.7382,33.9493,33.6923,33.8942,206111.0
2021-05-28 09:50:00,36.93,36.98,36.81,36.95,316062.0,33.8942,33.9401,33.7841,33.9126,316062.0
2021-05-28 10:00:00,36.94,37.03,36.92,37.0,178283.0,33.9034,33.986,33.885,33.9585,178283.0
2021-05-28 10:10:00,36.99,37.0,36.89,36.96,159228.0,33.9493,33.9585,33.8575,33.9218,159228.0
2021-05-28 10:20:00,36.97,37.09,36.96,37.08,134867.0,33.9309,34.0411,33.9218,34.0319,134867.0
2021-05-28 10:30:00,37.09,37.11,37.03,37.06,139126.0,34.0411,34.0594,33.986,34.0135,139126.0
2021-05-28 10:40:00,37.07,37.19,37.06,37.17,133237.0,34.0227,34.1328,34.0135,34.1145,133237.0
2021-05-28 10:50:00,37.18,37.18,37.11,37.16,164654.0,34.1237,34.1237,34.0594,34.1053,164654.0
2021-05-28 11:00:00,37.16,37.17,37.13,37.17,146948.0,34.1053,34.1145,34.0778,34.1145,146948.0
2021-05-28 11:10:00,37.16,37.2,37.1,37.19,197548.0,34.1053,34.142,34.0502,34.1328,197548.0
2021-05-28 11:20:00,37.19,37.24,37.14,37.24,132159.0,34.1328,34.1787,34.087,34.1787,132159.0
2021-05-28 11:30:00,37.23,37.24,37.11,37.14,268510.0,34.1696,34.1787,34.0594,34.087,268510.0
2021-05-28 11:40:00,37.15,37.16,37.08,37.14,155185.0,34.0961,34.1053,34.0319,34.087,155185.0
2021-05-28 11:50:00,37.14,37.16,36.99,37.07,650066.0,34.087,34.1053,33.9493,34.0227,650066.0
2021-05-28 12:00:00,37.08,37.16,37.05,37.15,148207.0,34.0319,34.1053,34.0044,34.0961,148207.0
2021-05-28 12:10:00,37.14,37.18,37.11,37.12,95665.0,34.087,34.1237,34.0594,34.0686,95665.0
2021-05-28 12:20:00,37.12,37.17,37.11,37.15,75815.0,34.0686,34.1145,34.0594,34.0961,75815.0
2021-05-28 12:30:00,37.15,37.15,37.12,37.14,109601.0,34.0961,34.0961,34.0686,34.087,109601.0
2021-05-28 12:40:00,37.14,37.15,37.09,37.14,475424.0,34.087,34.0961,34.0411,34.087,475424.0
2021-05-28 12:50:00,37.14,37.15,37.09,37.12,124323.0,34.087,34.0961,34.0411,34.0686,124323.0
2021-05-28 13:00:00,37.13,37.14,37.07,37.08,206468.0,34.0778,34.087,34.0227,34.0319,206468.0
2021-05-28 13:10:00,37.08,37.13,37.07,37.13,166944.0,34.0319,34.0778,34.0227,34.0778,166944.0
2021-05-28 13:20:00,37.13,37.16,37.11,37.16,109615.0,34.0778,34.1053,34.0594,34.1053,109615.0
2021-05-28 13:30:00,37.15,37.19,37.13,37.19,77336.0,34.0961,34.1328,34.0778,34.1328,77336.0
2021-05-28 13:40:00,37.18,37.21,37.14,37.16,206451.0,34.1237,34.1512,34.087,34.1053,206451.0
2021-05-28 13:50:00,37.16,37.17,37.14,37.15,107923.0,34.1053,34.1145,34.087,34.0961,107923.0
2021-05-28 14:00:00,37.15,37.18,37.14,37.15,57402.0,34.0961,34.1237,34.087,34.0961,57402.0
2021-05-28 14:10:00,37.15,37.18,37.12,37.16,383416.0,34.0961,34.1237,34.0686,34.1053,383416.0
2021-05-28 14:20:00,37.15,37.17,37.14,37.16,79297.0,34.0961,34.1145,34.087,34.1053,79297.0
2021-05-28 14:30:00,37.15,37.17,37.12,37.14,163890.0,34.0961,34.1145,34.0686,34.087,163890.0
2021-05-28 14:40:00,37.13,37.17,37.08,37.12,211143.0,34.0778,34.1145,34.0319,34.0686,211143.0
2021-05-28 14:50:00,37.12,37.15,37.11,37.14,140151.0,34.0686,34.0961,34.0594,34.087,140151.0
2021-05-28 15:00:00,37.14,37.15,37.1,37.13,241283.0,34.087,34.0961,34.0502,34.0778,241283.0
2021-05-28 15:10:00,37.14,37.14,36.98,36.99,448766.0,34.087,34.087,33.9401,33.9493,448766.0
2021-05-28 15:20:00,36.98,37.02,36.96,37.0,114152.0,33.9401,33.9768,33.9218,33.9585,114152.0
2021-05-28 15:30:00,37.0,37.11,36.99,37.09,239874.0,33.9585,34.0594,33.9493,34.0411,239874.0
2021-05-28 15:40:00,37.08,37.14,37.05,37.11,250390.0,34.0319,34.087,34.0044,34.0594,250390.0
2021-05-28 15:50:00,37.12,37.18,36.97,36.98,1080615.0,34.0686,34.1237,33.9309,33.9401,1080615.0
2021-06-01 09:30:00,37.3,37.44,37.09,37.23,514722.0,34.2338,34.3623,34.0411,34.1696,514722.0
2021-06-01 09:40:00,37.23,37.23,37.08,37.09,223578.0,34.1696,34.1696,34.0319,34.0411,223578.0
2021-06-01 09:50:00,37.09,37.25,37.09,37.24,146511.0,34.0411,34.1879,34.0411,34.1787,146511.0
2021-06-01 10:00:00,37.24,37.28,37.16,37.16,149186.0,34.1787,34.2154,34.1053,34.1053,149186.0
2021-06-01 10:10:00,37.16,37.26,37.11,37.16,464666.0,34.1053,34.1971,34.0594,34.1053,464666.0
2021-06-01 10:20:00,37.17,37.32,37.16,37.29,282861.0,34.1145,34.2522,34.1053,34.2246,282861.0
2021-06-01 10:30:00,37.29,37.32,37.23,37.27,214603.0,34.2246,34.2522,34.1696,34.2063,214603.0
2021-06-01 10:40:00,37.27,37.28,37.2,37.23,114953.0,34.2063,34.2154,34.142,34.1696,114953.0
2021-06-01 10:50:00,37.23,37.29,37.19,37.22,116511.0,34.1696,34.2246,34.1328,34.1604,116511.0
2021-06-01 11:00:00,37.22,37.28,37.19,37.28,98677.0,34.1604,34.2154,34.1328,34.2154,98677.0
2021-06-01 11:10:00,37.27,37.32,37.27,37.3,141714.0,34.2063,34.2522,34.2063,34.2338,141714.0
2021-06-01 11:20:00,37.3,37.34,37.27,37.27,99475.0,34.2338,34.2705,34.2063,34.2063,99475.0
2021-06-01 11:30:00,37.27,37.28,37.18,37.2,96124.0,34.2063,34.2154,34.1237,34.142,96124.0
2021-06-01 11:40:00,37.21,37.22,37.15,37.15,70398.0,34.1512,34.1604,34.0961,34.0961,70398.0
2021-06-01 11:50:00,37.15,37.18,37.13,37.15,81264.0,34.0961,34.1237,34.0778,34.0961,81264.0
2021-06-01 12:00:00,37.14,37.21,37.14,37.2,115899.0,34.087,34.1512,34.087,34.142,115899.0
2021-06-01 12:10:00,37.2,37.2,37.13,37.14,60533.0,34.142,34.142,34.0778,34.087,60533.0
2021-06-01 12:20:00,37.14,37.16,37.12,37.15,144284.0,34.087,34.1053,34.0686,34.0961,144284.0
2021-06-01 12:30:00,37.14,37.17,37.11,37.17,84159.0,34.087,34.1145,34.0594,34.1145,84159.0
2021-06-01 12:40:00,37.16,37.18,37.13,37.15,70275.0,34.1053,34.1237,34.0778,34.0961,70275.0
2021-06-01 12:50:00,37.15,37.15,37.11,37.12,58509.0,34.0961,34.0961,34.0594,34.0686,58509.0
2021-06-01 13:00:00,37.11,37.12,37.09,37.12,87076.0,34.0594,34.0686,34.0411,34.0686,87076.0
2021-06-01 13:10:00,37.12,37.16,37.11,37.15,32510.0,34.0686,34.1053,34.0594,34.0961,32510.0
2021-06-01 13:20:00,37.15,37.16,37.13,37.13,86944.0,34.0961,34.1053,34.0778,34.0778,86944.0
2021-06-01 13:30:00,37.13,37.15,37.12,37.15,46214.0,34.0778,34.0961,34.0686,34.0961,46214.0
2021-06-01 13:40:00,37.14,37.2,37.14,37.19,58525.0,34.087,34.142,34.087,34.1328,58525.0
2021-06-01 13:50:00,37.19,37.23,37.18,37.22,63452.0,34.1328,34.1696,34.1237,34.1604,63452.0
2021-06-01 14:00:00,37.22,37.23,37.2,37.21,47240.0,34.1604,34.1696,34.142,34.1512,47240.0
2021-06-01 14:10:00,37.21,37.21,37.18,37.2,32613.0,34.1512,34.1512,34.1237,34.142,32613.0
2021-06-01 14:20:00,37.19,37.25,37.19,37.25,44392.0,34.1328,34.1879,34.1328,34.1879,44392.0
2021-06-01 14:30:00,37.25,37.25,37.2,37.2,47514.0,34.1879,34.1879,34.142,34.142,47514.0
2021-06-01 14:40:00,37.2,37.2,37.17,37.18,48410.0,34.142,34.142,34.1145,34.1237,48410.0
2021-06-01 14:50:00,37.17,37.2,37.15,37.2,192261.0,34.1145,34.142,34.0961,34.142,192261.0
2021-06-01 15:00:00,37.2,37.21,37.14,37.18,88899.0,34.142,34.1512,34.087,34.1237,88899.0
2021-06-01 15:10:00,37.18,37.2,37.15,37.18,133139.0,34.1237,34.142,34.0961,34.1237,133139.0
2021-06-01 15:20:00,37.18,37.22,37.17,37.2,47015.0,34.1237,34.1604,34.1145,34.142,47015.0
2021-06-01 15:30:00,37.2,37.22,37.15,37.18,138842.0,34.142,34.1604,34.0961,34.1237,138842.0
2021-06-01 15:40:00,37.18,37.27,37.17,37.27,153360.0,34.1237,34.2063,34.1145,34.2063,153360.0
2021-06-01 15:50:00,37.27,37.29,37.23,37.29,612315.0,34.2063,34.2246,34.1696,34.2246,612315.0
2021-06-02 09:30:00,37.28,37.52,37.16,37.16,507147.0,34.2154,34.4357,34.1053,34.1053,507147.0
2021-06-02 09:40:00,37.14,37.17,37.01,37.11,185047.0,34.087,34.1145,33.9676,34.0594,185047.0
2021-06-02 09:50:00,37.1,37.31,37.09,37.27,128127.0,34.0502,34.243,34.0411,34.2063,128127.0
2021-06-02 10:00:00,37.27,37.32,37.2,37.24,90189.0,34.2063,34.2522,34.142,34.1787,90189.0
2021-06-02 10:10:00,37.24,37.3,37.22,37.23,89880.0,34.1787,34.2338,34.1604,34.1696,89880.0
2021-06-02 10:20:00,37.23,37.32,37.22,37.31,83130.0,34.1696,34.2522,34.1604,34.243,83130.0
2021-06-02 10:30:00,37.31,37.33,37.18,37.19,100534.0,34.243,34.2613,34.1237,34.1328,100534.0
2021-06-02 10:40:00,37.19,37.23,37.18,37.21,60223.0,34.1328,34.1696,34.1237,34.1512,60223.0
2021-06-02 10:50:00,37.2,37.28,37.2,37.28,67289.0,34.142,34.2154,34.142,34.2154,67289.0
2021-06-02 11:00:00,37.28,37.3,37.24,37.27,187337.0,34.2154,34.2338,34.1787,34.2063,187337.0
2021-06-02 11:10:00,37.25,37.26,37.21,37.26,67794.0,34.1879,34.1971,34.1512,34.1971,67794.0
2021-06-02 11:20:00,37.26,37.3,37.24,37.29,119353.0,34.1971,34.2338,34.1787,34.2246,119353.0
2021-06-02 11:30:00,37.29,37.34,37.27,37.29,77449.0,34.2246,34.2705,34.2063,34.2246,77449.0
2021-06-02 11:40:00,37.28,37.33,37.28,37.33,61038.0,34.2154,34.2613,34.2154,34.2613,61038.0
2021-06-02 11:50:00,37.32,37.37,37.3,37.37,90640.0,34.2522,34.298,34.2338,34.298,90640.0
2021-06-02 12:00:00,37.37,37.43,37.36,37.4,208465.0,34.298,34.3531,34.2889,34.3256,208465.0
2021-06-02 12:10:00,37.39,37.4,37.31,37.36,185797.0,34.3164,34.3256,34.243,34.2889,185797.0
2021-06-02 12:20:00,37.35,37.49,37.32,37.48,189818.0,34.2797,34.4082,34.2522,34.399,189818.0
2021-06-02 12:30:00,37.48,37.53,37.4,37.49,200355.0,34.399,34.4449,34.3256,34.4082,200355.0
2021-06-02 12:40:00,37.49,37.53,37.43,37.46,154302.0,34.4082,34.4449,34.3531,34.3806,154302.0
2021-06-02 12:50:00,37.46,37.57,37.44,37.57,173938.0,34.3806,34.4816,34.3623,34.4816,173938.0
2021-06-02 13:00:00,37.56,37.6,37.52,37.58,151715.0,34.4724,34.5091,34.4357,34.4908,151715.0
2021-06-02 13:10:00,37.58,37.58,37.55,37.56,90926.0,34.4908,34.4908,34.4633,34.4724,90926.0
2021-06-02 13:20:00,37.55,37.56,37.49,37.54,73686.0,34.4633,34.4724,34.4082,34.4541,73686.0
2021-06-02 13:30:00,37.54,37.55,37.48,37.49,76469.0,34.4541,34.4633,34.399,34.4082,76469.0
2021-06-02 13:40:00,37.49,37.51,37.47,37.49,60748.0,34.4082,34.4265,34.3898,34.4082,60748.0
2021-06-02 13:50:00,37.5,37.54,37.48,37.54,66047.0,34.4174,34.4541,34.399,34.4541,66047.0
2021-06-02 14:00:00,37.54,37.61,37.53,37.6,195080.0,34.4541,34.5183,34.4449,34.5091,195080.0
2021-06-02 14:10:00,37.61,37.65,37.59,37.63,175386.0,34.5183,34.555,34.5,34.5367,175386.0
2021-06-02 14:20:00,37.64,37.64,37.59,37.59,60193.0,34.5459,34.5459,34.5,34.5,60193.0
2021-06-02 14:30:00,37.59,37.68,37.59,37.68,127097.0,34.5,34.5826,34.5,34.5826,127097.0
2021-06-02 14:40:00,37.68,37.76,37.66,37.76,83874.0,34.5826,34.656,34.5642,34.656,83874.0
2021-06-02 14:50:00,37.76,37.78,37.68,37.69,148863.0,34.656,34.6743,34.5826,34.5917,148863.0
2021-06-02 15:00:00,37.69,37.73,37.68,37.73,96562.0,34.5917,34.6285,34.5826,34.6285,96562.0
2021-06-02 15:10:00,37.73,37.76,37.71,37.75,115955.0,34.6285,34.656,34.6101,34.6468,115955.0
2021-06-02 15:20:00,37.75,37.82,37.74,37.82,120999.0,34.6468,34.7111,34.6376,34.7111,120999.0
2021-06-02 15:30:00,37.82,37.89,37.81,37.86,197615.0,34.7111,34.7753,34.7019,34.7478,197615.0
2021-06-02 15:40:00,37.87,37.9,37.84,37.89,255245.0,34.7569,34.7845,34.7294,34.7753,255245.0
2021-06-02 15:50:00,37.89,37.96,37.88,37.95,633975.0,34.7753,34.8395,34.7661,34.8304,633975.0
2021-06-03 09:30:00,37.92,38.43,37.9,38.31,514867.0,34.8028,35.2709,34.7845,35.1608,514867.0
2021-06-03 09:40:00,38.31,38.33,38.02,38.05,233511.0,35.1608,35.1791,34.8946,34.9221,233511.0
2021-06-03 09:50:00,38.05,38.3,38.05,38.3,207432.0,34.9221,35.1516,34.9221,35.1516,207432.0
2021-06-03 10:00:00,38.29,38.39,38.28,38.33,218024.0,35.1424,35.2342,35.1332,35.1791,218024.0
2021-06-03 10:10:00,38.33,38.5,38.28,38.45,222812.0,35.1791,35.3352,35.1332,35.2893,222812.0
2021-06-03 10:20:00,38.45,38.47,38.37,38.41,197993.0,35.2893,35.3076,35.2158,35.2526,197993.0
2021-06-03 10:30:00,38.42,38.48,38.41,38.47,114279.0,35.2617,35.3168,35.2526,35.3076,114279.0
2021-06-03 10:40:00,38.48,38.56,38.47,38.51,166412.0,35.3168,35.3902,35.3076,35.3443,166412.0
2021-06-03 10:50:00,38.52,38.54,38.42,38.45,89599.0,35.3535,35.3719,35.2617,35.2893,89599.0
2021-06-03 11:00:00,38.44,38.47,38.33,38.4,117814.0,35.2801,35.3076,35.1791,35.2434,117814.0
2021-06-03 11:10:00,38.4,38.41,38.29,38.3,97067.0,35.2434,35.2526,35.1424,35.1516,97067.0
2021-06-03 11:20:00,38.29,38.37,38.26,38.27,96539.0,35.1424,35.2158,35.1149,35.1241,96539.0
2021-06-03 11:30:00,38.27,38.38,38.27,38.31,152393.0,35.1241,35.225,35.1241,35.1608,152393.0
2021-06-03 11:40:00,38.31,38.33,38.23,38.23,91832.0,35.1608,35.1791,35.0874,35.0874,91832.0
2021-06-03 11:50:00,38.23,38.25,38.19,38.25,86946.0,35.0874,35.1057,35.0506,35.1057,86946.0
2021-06-03 12:00:00,38.25,38.26,38.16,38.17,74963.0,35.1057,35.1149,35.0231,35.0323,74963.0
2021-06-03 12:10:00,38.18,38.19,38.14,38.18,71764.0,35.0415,35.0506,35.0048,35.0415,71764.0
2021-06-03 12:20:00,38.19,38.19,38.13,38.14,72939.0,35.0506,35.0506,34.9956,35.0048,72939.0
2021-06-03 12:30:00,38.14,38.17,38.12,38.15,83003.0,35.0048,35.0323,34.9864,35.0139,83003.0
2021-06-03 12:40:00,38.15,38.17,38.14,38.15,87770.0,35.0139,35.0323,35.0048,35.0139,87770.0
2021-06-03 12:50:00,38.14,38.14,38.05,38.08,57762.0,35.0048,35.0048,34.9221,34.9497,57762.0
2021-06-03 13:00:00,38.07,38.09,38.02,38.04,119529.0,34.9405,34.9589,34.8946,34.913,119529.0
2021-06-03 13:10:00,38.04,38.06,38.02,38.06,51280.0,34.913,34.9313,34.8946,34.9313,51280.0
2021-06-03 13:20:00,38.05,38.14,38.05,38.13,109443.0,34.9221,35.0048,34.9221,34.9956,109443.0
2021-06-03 13:30:00,38.12,38.19,38.11,38.19,62623.0,34.9864,35.0506,34.9772,35.0506,62623.0
2021-06-03 13:40:00,38.19,38.28,38.18,38.28,106027.0,35.0506,35.1332,35.0415,35.1332,106027.0
2021-06-03 13:50:00,38.28,38.35,38.27,38.32,106644.0,35.1332,35.1975,35.1241,35.17,106644.0
2021-06-03 14:00:00,38.32,38.33,38.26,38.29,82479.0,35.17,35.1791,35.1149,35.1424,82479.0
2021-06-03 14:10:00,38.29,38.31,38.27,38.3,80151.0,35.1424,35.1608,35.1241,35.1516,80151.0
2021-06-03 14:20:00,38.29,38.31,38.28,38.3,82825.0,35.1424,35.1608,35.1332,35.1516,82825.0
2021-06-03 14:30:00,38.3,38.32,38.23,38.24,65024.0,35.1516,35.17,35.0874,35.0965,65024.0
2021-06-03 14:40:00,38.24,38.26,38.23,38.25,42668.0,35.0965,35.1149,35.0874,35.1057,42668.0
2021-06-03 14:50:00,38.25,38.27,38.24,38.25,50855.0,35.1057,35.1241,35.0965,35.1057,50855.0
2021-06-03 15:00:00,38.25,38.28,38.25,38.25,71549.0,35.1057,35.1332,35.1057,35.1057,71549.0
2021-06-03 15:10:00,38.25,38.35,38.25,38.35,112335.0,35.1057,35.1975,35.1057,35.1975,112335.0
2021-06-03 15:20:00,38.35,38.38,38.31,38.36,115195.0,35.1975,35.225,35.1608,35.2067,115195.0
2021-06-03 15:30:00,38.36,38.55,38.36,38.55,201752.0,35.2067,35.381,35.2067,35.381,201752.0
2021-06-03 15:40:00,38.55,38.57,38.46,38.48,278317.0,35.381,35.3994,35.2984,35.3168,278317.0
2021-06-03 15:50:00,38.48,38.52,38.44,38.48,704531.0,35.3168,35.3535,35.2801,35.3168,704531.0
2021-06-04 09:30:00,38.48,38.48,38.15,38.2,206201.0,35.3168,35.3168,35.0139,35.0598,206201.0
2021-06-04 09:40:00,38.2,38.34,38.15,38.16,90433.0,35.0598,35.1883,35.0139,35.0231,90433.0
2021-06-04 09:50:00,38.16,38.16,38.05,38.13,152260.0,35.0231,35.0231,34.9221,34.9956,152260.0
2021-06-04 10:00:00,38.11,38.38,38.08,38.36,497803.0,34.9772,35.225,34.9497,35.2067,497803.0
2021-06-04 10:10:00,38.36,38.54,38.34,38.4,222676.0,35.2067,35.3719,35.1883,35.2434,222676.0
2021-06-04 10:20:00,38.41,38.43,38.31,38.32,97119.0,35.2526,35.2709,35.1608,35.17,97119.0
2021-06-04 10:30:00,38.32,38.41,38.3,38.38,130810.0,35.17,35.2526,35.1516,35.225,130810.0
2021-06-04 10:40:00,38.38,38.47,38.34,38.35,98157.0,35.225,35.3076,35.1883,35.1975,98157.0
2021-06-04 10:50:00,38.35,38.42,38.35,38.41,85831.0,35.1975,35.2617,35.1975,35.2526,85831.0
2021-06-04 11:00:00,38.41,38.44,38.4,38.42,60046.0,35.2526,35.2801,35.2434,35.2617,60046.0
2021-06-04 11:10:00,38.42,38.61,38.41,38.53,248613.0,35.2617,35.4361,35.2526,35.3627,248613.0
2021-06-04 11:20:00,38.52,38.59,38.52,38.58,61182.0,35.3535,35.4178,35.3535,35.4086,61182.0
2021-06-04 11:30:00,38.57,38.6,38.56,38.58,65992.0,35.3994,35.4269,35.3902,35.4086,65992.0
2021-06-04 11:40:00,38.58,38.58,38.5,38.52,49165.0,35.4086,35.4086,35.3352,35.3535,49165.0
2021-06-04 11:50:00,38.52,38.53,38.46,38.48,51454.0,35.3535,35.3627,35.2984,35.3168,51454.0
2021-06-04 12:00:00,38.48,38.49,38.44,38.46,47913.0,35.3168,35.326,35.2801,35.2984,47913.0
2021-06-04 12:10:00,38.46,38.52,38.41,38.46,238125.0,35.2984,35.3535,35.2526,35.2984,238125.0
2021-06-04 12:20:00,38.46,38.47,38.37,38.38,94873.0,35.2984,35.3076,35.2158,35.225,94873.0
2021-06-04 12:30:00,38.38,38.45,38.38,38.44,131164.0,35.225,35.2893,35.225,35.2801,131164.0
2021-06-04 12:40:00,38.44,38.46,38.43,38.45,33211.0,35.2801,35.2984,35.2709,35.2893,33211.0
2021-06-04 12:50:00,38.45,38.45,38.41,38.42,40182.0,35.2893,35.2893,35.2526,35.2617,40182.0
2021-06-04 13:00:00,38.43,38.46,38.43,38.44,28263.0,35.2709,35.2984,35.2709,35.2801,28263.0
2021-06-04 13:10:00,38.45,38.47,38.44,38.45,51007.0,35.2893,35.3076,35.2801,35.2893,51007.0
2021-06-04 13:20:00,38.44,38.53,38.42,38.52,329181.0,35.2801,35.3627,35.2617,35.3535,329181.0
2021-06-04 13:30:00,38.51,38.54,38.5,38.54,59250.0,35.3443,35.3719,35.3352,35.3719,59250.0
2021-06-04 13:40:00,38.54,38.61,38.53,38.6,73825.0,35.3719,35.4361,35.3627,35.4269,73825.0
2021-06-04 13:50:00,38.61,38.63,38.55,38.6,208144.0,35.4361,35.4545,35.381,35.4269,208144.0
2021-06-04 14:00:00,38.6,38.63,38.59,38.62,36114.0,35.4269,35.4545,35.4178,35.4453,36114.0
2021-06-04 14:10:00,38.62,38.63,38.56,38.59,102363.0,35.4453,35.4545,35.3902,35.4178,102363.0
2021-06-04 14:20:00,38.59,38.63,38.55,38.63,113082.0,35.4178,35.4545,35.381,35.4545,113082.0
2021-06-04 14:30:00,38.64,38.77,38.6,38.75,236180.0,35.4636,35.583,35.4269,35.5646,236180.0
2021-06-04 14:40:00,38.75,38.76,38.66,38.71,210968.0,35.5646,35.5738,35.482,35.5279,210968.0
2021-06-04 14:50:00,38.71,38.72,38.62,38.66,91143.0,35.5279,35.5371,35.4453,35.482,91143.0
2021-06-04 15:00:00,38.67,38.67,38.55,38.57,77302.0,35.4912,35.4912,35.381,35.3994,77302.0
2021-06-04 15:10:00,38.57,38.61,38.56,38.61,87340.0,35.3994,35.4361,35.3902,35.4361,87340.0
2021-06-04 15:20:00,38.61,38.68,38.59,38.66,130254.0,35.4361,35.5004,35.4178,35.482,130254.0
2021-06-04 15:30:00,38.66,38.68,38.63,38.68,99293.0,35.482,35.5004,35.4545,35.5004,99293.0
2021-06-04 15:40:00,38.68,38.69,38.66,38.66,210362.0,35.5004,35.5095,35.482,35.482,210362.0
2021-06-04 15:50:00,38.66,38.7,38.61,38.61,586112.0,35.482,35.5187,35.4361,35.4361,586112.0
2021-06-07 09:30:00,38.7,38.88,38.64,38.86,232259.0,35.5187,35.6839,35.4636,35.6656,232259.0
2021-06-07 09:40:00,38.87,39.05,38.86,38.91,237845.0,35.6747,35.8399,35.6656,35.7115,237845.0
2021-06-07 09:50:00,38.91,38.94,38.87,38.89,134214.0,35.7115,35.739,35.6747,35.6931,134214.0
2021-06-07 10:00:00,38.9,38.98,38.86,38.95,127375.0,35.7023,35.7757,35.6656,35.7482,127375.0
2021-06-07 10:10:00,38.95,39.01,38.78,38.8,166343.0,35.7482,35.8032,35.5921,35.6105,166343.0
2021-06-07 10:20:00,38.79,38.81,38.74,38.77,107819.0,35.6013,35.6197,35.5554,35.583,107819.0
2021-06-07 10:30:00,38.77,38.77,38.62,38.64,68447.0,35.583,35.583,35.4453,35.4636,68447.0
2021-06-07 10:40:00,38.63,38.65,38.58,38.59,77957.0,35.4545,35.4728,35.4086,35.4178,77957.0
2021-06-07 10:50:00,38.59,38.61,38.56,38.57,116392.0,35.4178,35.4361,35.3902,35.3994,116392.0
2021-06-07 11:00:00,38.58,38.68,38.57,38.66,113882.0,35.4086,35.5004,35.3994,35.482,113882.0
2021-06-07 11:10:00,38.66,38.71,38.65,38.71,54889.0,35.482,35.5279,35.4728,35.5279,54889.0
2021-06-07 11:20:00,38.71,38.72,38.68,38.71,59848.0,35.5279,35.5371,35.5004,35.5279,59848.0
2021-06-07 11:30:00,38.72,38.74,38.67,38.72,62221.0,35.5371,35.5554,35.4912,35.5371,62221.0
2021-06-07 11:40:00,38.72,38.73,38.71,38.73,34470.0,35.5371,35.5463,35.5279,35.5463,34470.0
2021-06-07 11:50:00,38.72,38.73,38.63,38.64,77769.0,35.5371,35.5463,35.4545,35.4636,77769.0
2021-06-07 12:00:00,38.64,38.65,38.62,38.65,29551.0,35.4636,35.4728,35.4453,35.4728,29551.0
2021-06-07 12:10:00,38.65,38.66,38.62,38.66,39151.0,35.4728,35.482,35.4453,35.482,39151.0
2021-06-07 12:20:00,38.65,38.66,38.62,38.65,26675.0,35.4728,35.482,35.4453,35.4728,26675.0
2021-06-07 12:30:00,38.65,38.73,38.64,38.7,62479.0,35.4728,35.5463,35.4636,35.5187,62479.0
2021-06-07 12:40:00,38.69,38.74,38.69,38.73,27605.0,35.5095,35.5554,35.5095,35.5463,27605.0
2021-06-07 12:50:00,38.73,38.78,38.73,38.77,58662.0,35.5463,35.5921,35.5463,35.583,58662.0
2021-06-07 13:00:00,38.77,38.77,38.73,38.76,52843.0,35.583,35.583,35.5463,35.5738,52843.0
2021-06-07 13:10:00,38.76,38.8,38.74,38.79,50875.0,35.5738,35.6105,35.5554,35.6013,50875.0
2021-06-07 13:20:00,38.79,38.8,38.72,38.73,85730.0,35.6013,35.6105,35.5371,35.5463,85730.0
2021-06-07 13:30:00,38.73,38.76,38.72,38.75,39722.0,35.5463,35.5738,35.5371,35.5646,39722.0
2021-06-07 13:40:00,38.75,38.76,38.74,38.75,32920.0,35.5646,35.5738,35.5554,35.5646,32920.0
2021-06-07 13:50:00,38.74,38.77,38.7,38.74,94108.0,35.5554,35.583,35.5187,35.5554,94108.0
2021-06-07 14:00:00,38.75,38.76,38.71,38.72,38430.0,35.5646,35.5738,35.5279,35.5371,38430.0
2021-06-07 14:10:00,38.72,38.75,38.71,38.74,44393.0,35.5371,35.5646,35.5279,35.5554,44393.0
2021-06-07 14:20:00,38.75,38.77,38.74,38.77,35411.0,35.5646,35.583,35.5554,35.583,35411.0
2021-06-07 14:30:00,38.77,38.84,38.75,38.83,65675.0,35.583,35.6472,35.5646,35.638,65675.0
2021-06-07 14:40:00,38.84,38.88,38.82,38.87,49244.0,35.6472,35.6839,35.6289,35.6747,49244.0
2021-06-07 14:50:00,38.88,38.88,38.81,38.81,50146.0,35.6839,35.6839,35.6197,35.6197,50146.0
2021-06-07 15:00:00,38.82,38.85,38.79,38.79,48947.0,35.6289,35.6564,35.6013,35.6013,48947.0
2021-06-07 15:10:00,38.79,38.85,38.79,38.85,58974.0,35.6013,35.6564,35.6013,35.6564,58974.0
2021-06-07 15:20:00,38.84,38.88,38.83,38.87,87791.0,35.6472,35.6839,35.638,35.6747,87791.0
2021-06-07 15:30:00,38.87,38.92,38.84,38.91,108803.0,35.6747,35.7206,35.6472,35.7115,108803.0
2021-06-07 15:40:00,38.91,38.94,38.89,38.92,151116.0,35.7115,35.739,35.6931,35.7206,151116.0
2021-06-07 15:50:00,38.92,39.03,38.9,38.97,643312.0,35.7206,35.8216,35.7023,35.7665,643312.0
2021-06-08 09:30:00,39.0,39.13,38.97,39.03,162459.0,35.7941,35.9134,35.7665,35.8216,162459.0
2021-06-08 09:40:00,39.04,39.11,39.01,39.06,104800.0,35.8308,35.895,35.8032,35.8491,104800.0
2021-06-08 09:50:00,39.06,39.18,39.05,39.15,117471.0,35.8491,35.9593,35.8399,35.9317,117471.0
2021-06-08 10:00:00,39.15,39.36,39.15,39.33,138517.0,35.9317,36.1245,35.9317,36.0969,138517.0
2021-06-08 10:10:00,39.33,39.38,39.28,39.32,135100.0,36.0969,36.1428,36.051,36.0878,135100.0
2021-06-08 10:20:00,39.31,39.38,39.31,39.36,121536.0,36.0786,36.1428,36.0786,36.1245,121536.0
2021-06-08 10:30:00,39.37,39.46,39.36,39.46,87768.0,36.1336,36.2162,36.1245,36.2162,87768.0
2021-06-08 10:40:00,39.46,39.52,39.46,39.48,193168.0,36.2162,36.2713,36.2162,36.2346,193168.0
2021-06-08 10:50:00,39.49,39.51,39.39,39.46,159603.0,36.2438,36.2621,36.152,36.2162,159603.0
2021-06-08 11:00:00,39.46,39.53,39.44,39.52,106595.0,36.2162,36.2805,36.1979,36.2713,106595.0
2021-06-08 11:10:00,39.52,39.56,39.46,39.49,240042.0,36.2713,36.308,36.2162,36.2438,240042.0
2021-06-08 11:20:00,39.48,39.49,39.27,39.3,120393.0,36.2346,36.2438,36.0419,36.0694,120393.0
2021-06-08 11:30:00,39.3,39.34,39.3,39.33,38072.0,36.0694,36.1061,36.0694,36.0969,38072.0
2021-06-08 11:40:00,39.33,39.39,39.31,39.36,99169.0,36.0969,36.152,36.0786,36.1245,99169.0
2021-06-08 11:50:00,39.36,39.37,39.31,39.32,52312.0,36.1245,36.1336,36.0786,36.0878,52312.0
2021-06-08 12:00:00,39.32,39.37,39.32,39.34,38550.0,36.0878,36.1336,36.0878,36.1061,38550.0
2021-06-08 12:10:00,39.34,39.36,39.31,39.34,47324.0,36.1061,36.1245,36.0786,36.1061,47324.0
2021-06-08 12:20:00,39.34,39.36,39.31,39.33,88189.0,36.1061,36.1245,36.0786,36.0969,88189.0
2021-06-08 12:30:00,39.33,39.35,39.27,39.29,86872.0,36.0969,36.1153,36.0419,36.0602,86872.0
2021-06-08 12:40:00,39.29,39.3,39.28,39.3,36043.0,36.0602,36.0694,36.051,36.0694,36043.0
2021-06-08 12:50:00,39.3,39.32,39.25,39.27,52635.0,36.0694,36.0878,36.0235,36.0419,52635.0
2021-06-08 13:00:00,39.27,39.31,39.26,39.3,44507.0,36.0419,36.0786,36.0327,36.0694,44507.0
2021-06-08 13:10:00,39.3,39.35,39.3,39.33,44794.0,36.0694,36.1153,36.0694,36.0969,44794.0
2021-06-08 13:20:00,39.33,39.34,39.25,39.26,114558.0,36.0969,36.1061,36.0235,36.0327,114558.0
2021-06-08 13:30:00,39.26,39.28,39.18,39.22,141398.0,36.0327,36.051,35.9593,35.996,141398.0
2021-06-08 13:40:00,39.22,39.22,39.1,39.11,129542.0,35.996,35.996,35.8858,35.895,129542.0
2021-06-08 13:50:00,39.11,39.15,39.05,39.07,200780.0,35.895,35.9317,35.8399,35.8583,200780.0
2021-06-08 14:00:00,39.07,39.09,39.05,39.05,67962.0,35.8583,35.8767,35.8399,35.8399,67962.0
2021-06-08 14:10:00,39.05,39.07,39.02,39.05,118177.0,35.8399,35.8583,35.8124,35.8399,118177.0
2021-06-08 14:20:00,39.05,39.08,39.04,39.07,67135.0,35.8399,35.8675,35.8308,35.8583,67135.0
2021-06-08 14:30:00,39.07,39.08,38.96,38.98,170025.0,35.8583,35.8675,35.7573,35.7757,170025.0
2021-06-08 14:40:00,38.97,39.02,38.95,39.01,127793.0,35.7665,35.8124,35.7482,35.8032,127793.0
2021-06-08 14:50:00,39.01,39.01,38.94,38.95,147298.0,35.8032,35.8032,35.739,35.7482,147298.0
2021-06-08 15:00:00,38.95,39.0,38.92,38.96,101801.0,35.7482,35.7941,35.7206,35.7573,101801.0
2021-06-08 15:10:00,38.96,38.96,38.91,38.96,95038.0,35.7573,35.7573,35.7115,35.7573,95038.0
2021-06-08 15:20:00,38.96,38.97,38.92,38.94,160440.0,35.7573,35.7665,35.7206,35.739,160440.0
2021-06-08 15:30:00,38.94,38.96,38.87,38.91,209327.0,35.739,35.7573,35.6747,35.7115,209327.0
2021-06-08 15:40:00,38.91,38.91,38.83,38.86,294961.0,35.7115,35.7115,35.638,35.6656,294961.0
2021-06-08 15:50:00,38.86,38.92,38.85,38.9,635439.0,35.6656,35.7206,35.6564,35.7023,635439.0
2021-06-09 09:30:00,38.8,38.8,38.41,38.48,285028.0,35.6105,35.6105,35.2526,35.3168,285028.0
2021-06-09 09:40:00,38.49,38.61,38.42,38.52,268278.0,35.326,35.4361,35.2617,35.3535,268278.0
2021-06-09 09:50:00,38.53,38.65,38.52,38.59,139594.0,35.3627,35.4728,35.3535,35.4178,139594.0
2021-06-09 10:00:00,38.6,38.66,38.55,38.55,117998.0,35.4269,35.482,35.381,35.381,117998.0
2021-06-09 10:10:00,38.55,38.55,38.46,38.51,76714.0,35.381,35.381,35.2984,35.3443,76714.0
2021-06-09 10:20:00,38.5,38.53,38.46,38.53,71079.0,35.3352,35.3627,35.2984,35.3627,71079.0
2021-06-09 10:30:00,38.52,38.54,38.47,38.49,56615.0,35.3535,35.3719,35.3076,35.326,56615.0
2021-06-09 10:40:00,38.48,38.54,38.44,38.54,237666.0,35.3168,35.3719,35.2801,35.3719,237666.0
2021-06-09 10:50:00,38.55,38.64,38.54,38.63,102397.0,35.381,35.4636,35.3719,35.4545,102397.0
2021-06-09 11:00:00,38.63,38.74,38.51,38.55,295865.0,35.4545,35.5554,35.3443,35.381,295865.0
2021-06-09 11:10:00,38.55,38.62,38.51,38.62,50297.0,35.381,35.4453,35.3443,35.4453,50297.0
2021-06-09 11:20:00,38.61,38.63,38.55,38.58,49141.0,35.4361,35.4545,35.381,35.4086,49141.0
2021-06-09 11:30:00,38.58,38.6,38.56,38.58,52441.0,35.4086,35.4269,35.3902,35.4086,52441.0
2021-06-09 11:40:00,38.58,38.59,38.53,38.54,54769.0,35.4086,35.4178,35.3627,35.3719,54769.0
2021-06-09 11:50:00,38.52,38.57,38.52,38.55,41246.0,35.3535,35.3994,35.3535,35.381,41246.0
2021-06-09 12:00:00,38.55,38.58,38.53,38.53,53615.0,35.381,35.4086,35.3627,35.3627,53615.0
2021-06-09 12:10:00,38.54,38.57,38.48,38.48,63960.0,35.3719,35.3994,35.3168,35.3168,63960.0
2021-06-09 12:20:00,38.49,38.5,38.41,38.42,82070.0,35.326,35.3352,35.2526,35.2617,82070.0
2021-06-09 12:30:00,38.41,38.42,38.35,38.39,66133.0,35.2526,35.2617,35.1975,35.2342,66133.0
2021-06-09 12:40:00,38.39,38.41,38.36,38.36,35127.0,35.2342,35.2526,35.2067,35.2067,35127.0
2021-06-09 12:50:00,38.36,38.37,38.32,38.34,49618.0,35.2067,35.2158,35.17,35.1883,49618.0
2021-06-09 13:00:00,38.35,38.35,38.26,38.27,56936.0,35.1975,35.1975,35.1149,35.1241,56936.0
2021-06-09 13:10:00,38.27,38.36,38.27,38.36,70491.0,35.1241,35.2067,35.1241,35.2067,70491.0
2021-06-09 13:20:00,38.35,38.42,38.35,38.41,42099.0,35.1975,35.2617,35.1975,35.2526,42099.0
2021-06-09 13:30:00,38.41,38.43,38.39,38.41,57828.0,35.2526,35.2709,35.2342,35.2526,57828.0
2021-06-09 13:40:00,38.41,38.45,38.4,38.45,49705.0,35.2526,35.2893,35.2434,35.2893,49705.0
2021-06-09 13:50:00,38.44,38.47,38.41,38.42,48784.0,35.2801,35.3076,35.2526,35.2617,48784.0
2021-06-09 14:00:00,38.43,38.45,38.39,38.44,83184.0,35.2709,35.2893,35.2342,35.2801,83184.0
2021-06-09 14:10:00,38.44,38.5,38.43,38.5,57065.0,35.2801,35.3352,35.2709,35.3352,57065.0
2021-06-09 14:20:00,38.49,38.51,38.47,38.5,41354.0,35.326,35.3443,35.3076,35.3352,41354.0
2021-06-09 14:30:00,38.5,38.51,38.49,38.5,35805.0,35.3352,35.3443,35.326,35.3352,35805.0
2021-06-09 14:40:00,38.51,38.53,38.48,38.5,55147.0,35.3443,35.3627,35.3168,35.3352,55147.0
2021-06-09 14:50:00,38.51,38.53,38.49,38.5,56893.0,35.3443,35.3627,35.326,35.3352,56893.0
2021-06-09 15:00:00,38.5,38.5,38.42,38.44,74927.0,35.3352,35.3352,35.2617,35.2801,74927.0
2021-06-09 15:10:00,38.44,38.45,38.36,38.4,227541.0,35.2801,35.2893,35.2067,35.2434,227541.0
2021-06-09 15:20:00,38.39,38.41,38.29,38.3,128112.0,35.2342,35.2526,35.1424,35.1516,128112.0
2021-06-09 15:30:00,38.29,38.33,38.27,38.3,189155.0,35.1424,35.1791,35.1241,35.1516,189155.0
2021-06-09 15:40:00,38.3,38.33,38.25,38.27,188350.0,35.1516,35.1791,35.1057,35.1241,188350.0
2021-06-09 15:50:00,38.26,38.31,38.21,38.27,513159.0,35.1149,35.1608,35.069,35.1241,513159.0
2021-06-10 09:30:00,38.4,38.5,38.29,38.39,297985.0,35.2434,35.3352,35.1424,35.2342,297985.0
2021-06-10 09:40:00,38.4,38.42,38.23,38.38,236881.0,35.2434,35.2617,35.0874,35.225,236881.0
2021-06-10 09:50:00,38.38,38.58,38.37,38.58,192266.0,35.225,35.4086,35.2158,35.4086,192266.0
2021-06-10 10:00:00,38.58,38.77,38.58,38.77,219953.0,35.4086,35.583,35.4086,35.583,219953.0
2021-06-10 10:10:00,38.77,38.95,38.73,38.86,276327.0,35.583,35.7482,35.5463,35.6656,276327.0
2021-06-10 10:20:00,38.84,38.94,38.79,38.88,164227.0,35.6472,35.739,35.6013,35.6839,164227.0
2021-06-10 10:30:00,38.89,38.97,38.88,38.94,138375.0,35.6931,35.7665,35.6839,35.739,138375.0
2021-06-10 10:40:00,38.93,38.95,38.9,38.91,127055.0,35.7298,35.7482,35.7023,35.7115,127055.0
2021-06-10 10:50:00,38.92,38.94,38.85,38.93,127176.0,35.7206,35.739,35.6564,35.7298,127176.0
2021-06-10 11:00:00,38.91,39.09,38.9,39.09,305668.0,35.7115,35.8767,35.7023,35.8767,305668.0
2021-06-10 11:10:00,39.09,39.2,39.05,39.16,359741.0,35.8767,35.9776,35.8399,35.9409,359741.0
2021-06-10 11:20:00,39.14,39.16,39.02,39.04,90925.0,35.9225,35.9409,35.8124,35.8308,90925.0
2021-06-10 11:30:00,39.05,39.08,38.95,38.96,126588.0,35.8399,35.8675,35.7482,35.7573,126588.0
2021-06-10 11:40:00,38.96,39.01,38.95,38.96,70509.0,35.7573,35.8032,35.7482,35.7573,70509.0
2021-06-10 11:50:00,38.97,38.97,38.8,38.83,127004.0,35.7665,35.7665,35.6105,35.638,127004.0
2021-06-10 12:00:00,38.84,38.84,38.76,38.77,61267.0,35.6472,35.6472,35.5738,35.583,61267.0
2021-06-10 12:10:00,38.77,38.85,38.74,38.82,124647.0,35.583,35.6564,35.5554,35.6289,124647.0
2021-06-10 12:20:00,38.82,38.9,38.81,38.84,139314.0,35.6289,35.7023,35.6197,35.6472,139314.0
2021-06-10 12:30:00,38.85,38.9,38.84,38.89,34648.0,35.6564,35.7023,35.6472,35.6931,34648.0
2021-06-10 12:40:00,38.89,38.9,38.82,38.84,101165.0,35.6931,35.7023,35.6289,35.6472,101165.0
2021-06-10 12:50:00,38.84,38.84,38.78,38.78,36899.0,35.6472,35.6472,35.5921,35.5921,36899.0
2021-06-10 13:00:00,38.79,38.86,38.77,38.85,147559.0,35.6013,35.6656,35.583,35.6564,147559.0
2021-06-10 13:10:00,38.86,38.89,38.82,38.83,47242.0,35.6656,35.6931,35.6289,35.638,47242.0
2021-06-10 13:20:00,38.83,38.84,38.81,38.84,37644.0,35.638,35.6472,35.6197,35.6472,37644.0
2021-06-10 13:30:00,38.84,38.86,38.82,38.84,42096.0,35.6472,35.6656,35.6289,35.6472,42096.0
2021-06-10 13:40:00,38.83,38.84,38.77,38.77,39633.0,35.638,35.6472,35.583,35.583,39633.0
2021-06-10 13:50:00,38.78,38.78,38.75,38.76,19474.0,35.5921,35.5921,35.5646,35.5738,19474.0
2021-06-10 14:00:00,38.76,38.78,38.73,38.75,37446.0,35.5738,35.5921,35.5463,35.5646,37446.0
2021-06-10 14:10:00,38.74,38.75,38.69,38.71,58214.0,35.5554,35.5646,35.5095,35.5279,58214.0
2021-06-10 14:20:00,38.71,38.72,38.63,38.64,69902.0,35.5279,35.5371,35.4545,35.4636,69902.0
2021-06-10 14:30:00,38.65,38.68,38.63,38.64,66516.0,35.4728,35.5004,35.4545,35.4636,66516.0
2021-06-10 14:40:00,38.63,38.65,38.6,38.6,46240.0,35.4545,35.4728,35.4269,35.4269,46240.0
2021-06-10 14:50:00,38.61,38.74,38.6,38.71,114404.0,35.4361,35.5554,35.4269,35.5279,114404.0
2021-06-10 15:00:00,38.72,38.73,38.69,38.7,66849.0,35.5371,35.5463,35.5095,35.5187,66849.0
2021-06-10 15:10:00,38.7,38.73,38.69,38.73,46810.0,35.5187,35.5463,35.5095,35.5463,46810.0
2021-06-10 15:20:00,38.73,38.78,38.72,38.77,83649.0,35.5463,35.5921,35.5371,35.583,83649.0
2021-06-10 15:30:00,38.77,38.84,38.76,38.84,90052.0,35.583,35.6472,35.5738,35.6472,90052.0
2021-06-10 15:40:00,38.84,38.85,38.8,38.8,130038.0,35.6472,35.6564,35.6105,35.6105,130038.0
2021-06-10 15:50:00,38.81,38.83,38.74,38.8,445990.0,35.6197,35.638,35.5554,35.6105,445990.0
2021-06-11 09:30:00,38.85,38.94,38.57,38.63,163312.0,35.6564,35.739,35.3994,35.4545,163312.0
2021-06-11 09:40:00,38.63,38.81,38.63,38.75,83697.0,35.4545,35.6197,35.4545,35.5646,83697.0
2021-06-11 09:50:00,38.75,38.76,38.69,38.73,52239.0,35.5646,35.5738,35.5095,35.5463,52239.0
2021-06-11 10:00:00,38.73,38.77,38.64,38.66,134471.0,35.5463,35.583,35.4636,35.482,134471.0
2021-06-11 10:10:00,38.66,38.71,38.63,38.66,58502.0,35.482,35.5279,35.4545,35.482,58502.0
2021-06-11 10:20:00,38.66,38.7,38.63,38.7,79781.0,35.482,35.5187,35.4545,35.5187,79781.0
2021-06-11 10:30:00,38.7,38.73,38.67,38.69,193823.0,35.5187,35.5463,35.4912,35.5095,193823.0
2021-06-11 10:40:00,38.69,38.83,38.68,38.83,68219.0,35.5095,35.638,35.5004,35.638,68219.0
2021-06-11 10:50:00,38.84,38.86,38.79,38.8,66961.0,35.6472,35.6656,35.6013,35.6105,66961.0
2021-06-11 11:00:00,38.81,38.82,38.7,38.7,155109.0,35.6197,35.6289,35.5187,35.5187,155109.0
2021-06-11 11:10:00,38.71,38.71,38.66,38.67,44927.0,35.5279,35.5279,35.482,35.4912,44927.0
2021-06-11 11:20:00,38.66,38.67,38.6,38.64,75965.0,35.482,35.4912,35.4269,35.4636,75965.0
2021-06-11 11:30:00,38.65,38.68,38.6,38.61,66660.0,35.4728,35.5004,35.4269,35.4361,66660.0
2021-06-11 11:40:00,38.61,38.63,38.59,38.6,47180.0,35.4361,35.4545,35.4178,35.4269,47180.0
2021-06-11 11:50:00,38.59,38.63,38.55,38.55,49344.0,35.4178,35.4545,35.381,35.381,49344.0
2021-06-11 12:00:00,38.55,38.58,38.54,38.57,84921.0,35.381,35.4086,35.3719,35.3994,84921.0
2021-06-11 12:10:00,38.57,38.6,38.54,38.59,53219.0,35.3994,35.4269,35.3719,35.4178,53219.0
2021-06-11 12:20:00,38.58,38.63,38.57,38.63,49151.0,35.4086,35.4545,35.3994,35.4545,49151.0
2021-06-11 12:30:00,38.64,38.64,38.57,38.58,37605.0,35.4636,35.4636,35.3994,35.4086,37605.0
2021-06-11 12:40:00,38.57,38.61,38.54,38.6,80868.0,35.3994,35.4361,35.3719,35.4269,80868.0
2021-06-11 12:50:00,38.6,38.6,38.58,38.6,43269.0,35.4269,35.4269,35.4086,35.4269,43269.0
2021-06-11 13:00:00,38.59,38.64,38.57,38.64,74147.0,35.4178,35.4636,35.3994,35.4636,74147.0
2021-06-11 13:10:00,38.64,38.66,38.6,38.66,46757.0,35.4636,35.482,35.4269,35.482,46757.0
2021-06-11 13:20:00,38.65,38.71,38.65,38.69,57701.0,35.4728,35.5279,35.4728,35.5095,57701.0
2021-06-11 13:30:00,38.69,38.69,38.67,38.68,43556.0,35.5095,35.5095,35.4912,35.5004,43556.0
2021-06-11 13:40:00,38.68,38.69,38.66,38.69,41896.0,35.5004,35.5095,35.482,35.5095,41896.0
2021-06-11 13:50:00,38.69,38.7,38.66,38.66,53749.0,35.5095,35.5187,35.482,35.482,53749.0
2021-06-11 14:00:00,38.67,38.68,38.59,38.59,76881.0,35.4912,35.5004,35.4178,35.4178,76881.0
2021-06-11 14:10:00,38.59,38.6,38.51,38.52,110218.0,35.4178,35.4269,35.3443,35.3535,110218.0
2021-06-11 14:20:00,38.51,38.57,38.5,38.56,122577.0,35.3443,35.3994,35.3352,35.3902,122577.0
2021-06-11 14:30:00,38.55,38.6,38.54,38.55,59596.0,35.381,35.4269,35.3719,35.381,59596.0
2021-06-11 14:40:00,38.55,38.55,38.51,38.52,60070.0,35.381,35.381,35.3443,35.3535,60070.0
2021-06-11 14:50:00,38.52,38.54,38.5,38.53,60614.0,35.3535,35.3719,35.3352,35.3627,60614.0
2021-06-11 15:00:00,38.53,38.53,38.46,38.49,120047.0,35.3627,35.3627,35.2984,35.326,120047.0
2021-06-11 15:10:00,38.5,38.5,38.44,38.48,108081.0,35.3352,35.3352,35.2801,35.3168,108081.0
2021-06-11 15:20:00,38.48,38.51,38.47,38.51,87184.0,35.3168,35.3443,35.3076,35.3443,87184.0
2021-06-11 15:30:00,38.51,38.65,38.5,38.65,134138.0,35.3443,35.4728,35.3352,35.4728,134138.0
2021-06-11 15:40:00,38.64,38.72,38.63,38.72,137433.0,35.4636,35.5371,35.4545,35.5371,137433.0
2021-06-11 15:50:00,38.72,38.82,38.68,38.71,627423.0,35.5371,35.6289,35.5004,35.5279,627423.0
2021-06-14 09:30:00,38.87,38.87,38.42,38.44,277113.0,35.6747,35.6747,35.2617,35.2801,277113.0
2021-06-14 09:40:00,38.44,38.45,38.3,38.31,168331.0,35.2801,35.2893,35.1516,35.1608,168331.0
2021-06-14 09:50:00,38.3,38.4,38.24,38.35,204420.0,35.1516,35.2434,35.0965,35.1975,204420.0
2021-06-14 10:00:00,38.35,38.38,38.22,38.23,153054.0,35.1975,35.225,35.0782,35.0874,153054.0
2021-06-14 10:10:00,38.23,38.26,38.18,38.26,118720.0,35.0874,35.1149,35.0415,35.1149,118720.0
2021-06-14 10:20:00,38.26,38.31,38.25,38.3,146935.0,35.1149,35.1608,35.1057,35.1516,146935.0
2021-06-14 10:30:00,38.3,38.31,38.23,38.25,149561.0,35.1516,35.1608,35.0874,35.1057,149561.0
2021-06-14 10:40:00,38.25,38.33,38.2,38.2,213481.0,35.1057,35.1791,35.0598,35.0598,213481.0
2021-06-14 10:50:00,38.2,38.29,38.2,38.26,98269.0,35.0598,35.1424,35.0598,35.1149,98269.0
2021-06-14 11:00:00,38.26,38.31,38.25,38.29,89779.0,35.1149,35.1608,35.1057,35.1424,89779.0
2021-06-14 11:10:00,38.29,38.37,38.25,38.34,140862.0,35.1424,35.2158,35.1057,35.1883,140862.0
2021-06-14 11:20:00,38.34,38.34,38.29,38.3,79568.0,35.1883,35.1883,35.1424,35.1516,79568.0
2021-06-14 11:30:00,38.3,38.36,38.28,38.3,103706.0,35.1516,35.2067,35.1332,35.1516,103706.0
2021-06-14 11:40:00,38.3,38.31,38.25,38.26,74097.0,35.1516,35.1608,35.1057,35.1149,74097.0
2021-06-14 11:50:00,38.27,38.28,38.21,38.22,66235.0,35.1241,35.1332,35.069,35.0782,66235.0
2021-06-14 12:00:00,38.22,38.22,38.1,38.11,74784.0,35.0782,35.0782,34.968,34.9772,74784.0
2021-06-14 12:10:00,38.11,38.12,38.05,38.05,65987.0,34.9772,34.9864,34.9221,34.9221,65987.0
2021-06-14 12:20:00,38.05,38.11,38.04,38.11,68395.0,34.9221,34.9772,34.913,34.9772,68395.0
2021-06-14 12:30:00,38.1,38.16,38.08,38.16,92763.0,34.968,35.0231,34.9497,35.0231,92763.0
2021-06-14 12:40:00,38.16,38.19,38.14,38.19,71754.0,35.0231,35.0506,35.0048,35.0506,71754.0
2021-06-14 12:50:00,38.18,38.23,38.16,38.21,83918.0,35.0415,35.0874,35.0231,35.069,83918.0
2021-06-14 13:00:00,38.22,38.22,38.15,38.16,80915.0,35.0782,35.0782,35.0139,35.0231,80915.0
2021-06-14 13:10:00,38.16,38.19,38.13,38.13,58435.0,35.0231,35.0506,34.9956,34.9956,58435.0
2021-06-14 13:20:00,38.14,38.16,38.09,38.12,100459.0,35.0048,35.0231,34.9589,34.9864,100459.0
2021-06-14 13:30:00,38.11,38.15,38.11,38.14,56807.0,34.9772,35.0139,34.9772,35.0048,56807.0
2021-06-14 13:40:00,38.15,38.16,38.13,38.13,53746.0,35.0139,35.0231,34.9956,34.9956,53746.0
2021-06-14 13:50:00,38.13,38.18,38.13,38.16,66611.0,34.9956,35.0415,34.9956,35.0231,66611.0
2021-06-14 14:00:00,38.17,38.19,38.12,38.19,84886.0,35.0323,35.0506,34.9864,35.0506,84886.0
2021-06-14 14:10:00,38.19,38.29,38.18,38.27,132065.0,35.0506,35.1424,35.0415,35.1241,132065.0
2021-06-14 14:20:00,38.27,38.29,38.25,38.27,70549.0,35.1241,35.1424,35.1057,35.1241,70549.0
2021-06-14 14:30:00,38.27,38.28,38.2,38.22,94906.0,35.1241,35.1332,35.0598,35.0782,94906.0
2021-06-14 14:40:00,38.22,38.28,38.21,38.27,94393.0,35.0782,35.1332,35.069,35.1241,94393.0
2021-06-14 14:50:00,38.27,38.3,38.25,38.27,81893.0,35.1241,35.1516,35.1057,35.1241,81893.0
2021-06-14 15:00:00,38.27,38.3,38.26,38.3,74704.0,35.1241,35.1516,35.1149,35.1516,74704.0
2021-06-14 15:10:00,38.3,38.33,38.29,38.31,91190.0,35.1516,35.1791,35.1424,35.1608,91190.0
2021-06-14 15:20:00,38.31,38.33,38.29,38.31,121271.0,35.1608,35.1791,35.1424,35.1608,121271.0
2021-06-14 15:30:00,38.32,38.37,38.31,38.36,151007.0,35.17,35.2158,35.1608,35.2067,151007.0
2021-06-14 15:40:00,38.37,38.4,38.33,38.4,235006.0,35.2158,35.2434,35.1791,35.2434,235006.0
2021-06-14 15:50:00,38.4,38.42,38.36,38.4,629653.0,35.2434,35.2617,35.2067,35.2434,629653.0
2021-06-15 09:30:00,38.4,38.4,37.98,38.11,329641.0,35.2434,35.2434,34.8579,34.9772,329641.0
2021-06-15 09:40:00,38.11,38.11,37.84,37.86,194829.0,34.9772,34.9772,34.7294,34.7478,194829.0
2021-06-15 09:50:00,37.87,37.94,37.82,37.84,184386.0,34.7569,34.8212,34.7111,34.7294,184386.0
2021-06-15 10:00:00,37.84,38.01,37.84,37.98,182087.0,34.7294,34.8854,34.7294,34.8579,182087.0
2021-06-15 10:10:00,37.98,38.0,37.89,37.95,138931.0,34.8579,34.8763,34.7753,34.8304,138931.0
2021-06-15 10:20:00,37.95,38.01,37.93,37.99,102822.0,34.8304,34.8854,34.812,34.8671,102822.0
2021-06-15 10:30:00,37.99,38.01,37.89,37.89,85971.0,34.8671,34.8854,34.7753,34.7753,85971.0
2021-06-15 10:40:00,37.9,37.93,37.86,37.86,107156.0,34.7845,34.812,34.7478,34.7478,107156.0
2021-06-15 10:50:00,37.87,37.89,37.83,37.85,98822.0,34.7569,34.7753,34.7202,34.7386,98822.0
2021-06-15 11:00:00,37.86,37.86,37.8,37.83,72182.0,34.7478,34.7478,34.6927,34.7202,72182.0
2021-06-15 11:10:00,37.83,37.84,37.8,37.82,89320.0,34.7202,34.7294,34.6927,34.7111,89320.0
2021-06-15 11:20:00,37.82,37.92,37.81,37.89,106848.0,34.7111,34.8028,34.7019,34.7753,106848.0
2021-06-15 11:30:00,37.88,37.91,37.86,37.9,65132.0,34.7661,34.7937,34.7478,34.7845,65132.0
2021-06-15 11:40:00,37.9,37.9,37.83,37.84,42404.0,34.7845,34.7845,34.7202,34.7294,42404.0
2021-06-15 11:50:00,37.83,37.84,37.69,37.7,120582.0,34.7202,34.7294,34.5917,34.6009,120582.0
2021-06-15 12:00:00,37.7,37.72,37.65,37.72,103691.0,34.6009,34.6193,34.555,34.6193,103691.0
2021-06-15 12:10:00,37.72,37.74,37.65,37.66,135996.0,34.6193,34.6376,34.555,34.5642,135996.0
2021-06-15 12:20:00,37.65,37.69,37.62,37.63,76096.0,34.555,34.5917,34.5275,34.5367,76096.0
2021-06-15 12:30:00,37.63,37.66,37.61,37.62,249134.0,34.5367,34.5642,34.5183,34.5275,249134.0
2021-06-15 12:40:00,37.62,37.78,37.58,37.77,313615.0,34.5275,34.6743,34.4908,34.6652,313615.0
2021-06-15 12:50:00,37.77,37.86,37.77,37.82,121295.0,34.6652,34.7478,34.6652,34.7111,121295.0
2021-06-15 13:00:00,37.82,37.96,37.81,37.94,303283.0,34.7111,34.8395,34.7019,34.8212,303283.0
2021-06-15 13:10:00,37.94,38.05,37.92,38.0,248785.0,34.8212,34.9221,34.8028,34.8763,248785.0
2021-06-15 13:20:00,38.0,38.1,38.0,38.09,116970.0,34.8763,34.968,34.8763,34.9589,116970.0
2021-06-15 13:30:00,38.09,38.15,38.04,38.13,131783.0,34.9589,35.0139,34.913,34.9956,131783.0
2021-06-15 13:40:00,38.13,38.13,37.99,38.03,214713.0,34.9956,34.9956,34.8671,34.9038,214713.0
2021-06-15 13:50:00,38.04,38.05,37.92,37.93,104731.0,34.913,34.9221,34.8028,34.812,104731.0
2021-06-15 14:00:00,37.93,38.0,37.92,37.97,73545.0,34.812,34.8763,34.8028,34.8487,73545.0
2021-06-15 14:10:00,37.96,38.0,37.94,37.95,82991.0,34.8395,34.8763,34.8212,34.8304,82991.0
2021-06-15 14:20:00,37.95,37.95,37.92,37.92,64859.0,34.8304,34.8304,34.8028,34.8028,64859.0
2021-06-15 14:30:00,37.92,37.93,37.87,37.89,96720.0,34.8028,34.812,34.7569,34.7753,96720.0
2021-06-15 14:40:00,37.88,37.89,37.84,37.88,79429.0,34.7661,34.7753,34.7294,34.7661,79429.0
2021-06-15 14:50:00,37.88,37.89,37.85,37.87,70766.0,34.7661,34.7753,34.7386,34.7569,70766.0
2021-06-15 15:00:00,37.87,37.87,37.8,37.81,73590.0,34.7569,34.7569,34.6927,34.7019,73590.0
2021-06-15 15:10:00,37.82,37.84,37.81,37.82,94133.0,34.7111,34.7294,34.7019,34.7111,94133.0
2021-06-15 15:20:00,37.82,37.82,37.75,37.76,109358.0,34.7111,34.7111,34.6468,34.656,109358.0
2021-06-15 15:30:00,37.75,37.84,37.75,37.8,181303.0,34.6468,34.7294,34.6468,34.6927,181303.0
2021-06-15 15:40:00,37.8,37.83,37.77,37.83,234747.0,34.6927,34.7202,34.6652,34.7202,234747.0
2021-06-15 15:50:00,37.82,37.9,37.73,37.87,867923.0,34.7111,34.7845,34.6285,34.7569,867923.0
2021-06-16 09:30:00,37.74,37.8,37.56,37.61,256282.0,34.6376,34.6927,34.4724,34.5183,256282.0
2021-06-16 09:40:00,37.61,37.75,37.55,37.75,470983.0,34.5183,34.6468,34.4633,34.6468,470983.0
2021-06-16 09:50:00,37.75,37.79,37.69,37.7,183038.0,34.6468,34.6835,34.5917,34.6009,183038.0
2021-06-16 10:00:00,37.7,37.73,37.54,37.63,492208.0,34.6009,34.6285,34.4541,34.5367,492208.0
2021-06-16 10:10:00,37.63,37.67,37.61,37.63,221538.0,34.5367,34.5734,34.5183,34.5367,221538.0
2021-06-16 10:20:00,37.63,37.78,37.6,37.73,200281.0,34.5367,34.6743,34.5091,34.6285,200281.0
2021-06-16 10:30:00,37.73,37.82,37.67,37.82,252455.0,34.6285,34.7111,34.5734,34.7111,252455.0
2021-06-16 10:40:00,37.81,37.93,37.77,37.86,241680.0,34.7019,34.812,34.6652,34.7478,241680.0
2021-06-16 10:50:00,37.87,37.93,37.86,37.89,134954.0,34.7569,34.812,34.7478,34.7753,134954.0
2021-06-16 11:00:00,37.89,37.98,37.82,37.83,213908.0,34.7753,34.8579,34.7111,34.7202,213908.0
2021-06-16 11:10:00,37.83,37.92,37.81,37.89,169270.0,34.7202,34.8028,34.7019,34.7753,169270.0
2021-06-16 11:20:00,37.89,37.93,37.84,37.91,175276.0,34.7753,34.812,34.7294,34.7937,175276.0
2021-06-16 11:30:00,37.91,37.95,37.85,37.89,198064.0,34.7937,34.8304,34.7386,34.7753,198064.0
2021-06-16 11:40:00,37.88,37.9,37.83,37.84,169647.0,34.7661,34.7845,34.7202,34.7294,169647.0
2021-06-16 11:50:00,37.84,37.88,37.82,37.84,145147.0,34.7294,34.7661,34.7111,34.7294,145147.0
2021-06-16 12:00:00,37.85,37.86,37.81,37.85,135665.0,34.7386,34.7478,34.7019,34.7386,135665.0
2021-06-16 12:10:00,37.84,37.9,37.78,37.8,192920.0,34.7294,34.7845,34.6743,34.6927,192920.0
2021-06-16 12:20:00,37.8,37.83,37.73,37.76,96330.0,34.6927,34.7202,34.6285,34.656,96330.0
2021-06-16 12:30:00,37.76,37.79,37.71,37.72,92031.0,34.656,34.6835,34.6101,34.6193,92031.0
2021-06-16 12:40:00,37.73,37.73,37.66,37.68,157283.0,34.6285,34.6285,34.5642,34.5826,157283.0
2021-06-16 12:50:00,37.68,37.79,37.66,37.74,153021.0,34.5826,34.6835,34.5642,34.6376,153021.0
2021-06-16 13:00:00,37.73,37.78,37.72,37.73,101893.0,34.6285,34.6743,34.6193,34.6285,101893.0
2021-06-16 13:10:00,37.74,37.76,37.7,37.72,92340.0,34.6376,34.656,34.6009,34.6193,92340.0
2021-06-16 13:20:00,37.72,37.73,37.68,37.7,87042.0,34.6193,34.6285,34.5826,34.6009,87042.0
2021-06-16 13:30:00,37.7,37.74,37.67,37.73,136163.0,34.6009,34.6376,34.5734,34.6285,136163.0
2021-06-16 13:40:00,37.74,37.76,37.68,37.72,172446.0,34.6376,34.656,34.5826,34.6193,172446.0
2021-06-16 13:50:00,37.73,37.73,37.67,37.7,180468.0,34.6285,34.6285,34.5734,34.6009,180468.0
2021-06-16 14:00:00,37.69,37.7,37.47,37.51,308939.0,34.5917,34.6009,34.3898,34.4265,308939.0
2021-06-16 14:10:00,37.51,37.53,37.42,37.48,134600.0,34.4265,34.4449,34.3439,34.399,134600.0
2021-06-16 14:20:00,37.47,37.51,37.42,37.51,151690.0,34.3898,34.4265,34.3439,34.4265,151690.0
2021-06-16 14:30:00,37.51,37.61,37.43,37.56,357505.0,34.4265,34.5183,34.3531,34.4724,357505.0
2021-06-16 14:40:00,37.55,37.59,37.5,37.53,148087.0,34.4633,34.5,34.4174,34.4449,148087.0
2021-06-16 14:50:00,37.53,37.66,37.5,37.64,207911.0,34.4449,34.5642,34.4174,34.5459,207911.0
2021-06-16 15:00:00,37.64,37.64,37.54,37.62,227977.0,34.5459,34.5459,34.4541,34.5275,227977.0
2021-06-16 15:10:00,37.62,37.65,37.52,37.53,170135.0,34.5275,34.555,34.4357,34.4449,170135.0
2021-06-16 15:20:00,37.53,37.74,37.52,37.65,383060.0,34.4449,34.6376,34.4357,34.555,383060.0
2021-06-16 15:30:00,37.65,37.76,37.62,37.73,359213.0,34.555,34.656,34.5275,34.6285,359213.0
2021-06-16 15:40:00,37.74,37.76,37.62,37.64,340476.0,34.6376,34.656,34.5275,34.5459,340476.0
2021-06-16 15:50:00,37.64,37.67,37.53,37.54,834279.0,34.5459,34.5734,34.4449,34.4541,834279.0
2021-06-17 09:30:00,37.57,37.74,36.89,37.43,1385190.0,34.4816,34.6376,33.8575,34.3531,1385190.0
2021-06-17 09:40:00,37.42,37.44,36.77,37.03,1504546.0,34.3439,34.3623,33.7474,33.986,1504546.0
2021-06-17 09:50:00,37.04,37.42,36.81,37.3,915328.0,33.9952,34.3439,33.7841,34.2338,915328.0
2021-06-17 10:00:00,37.31,37.66,37.27,37.49,764248.0,34.243,34.5642,34.2063,34.4082,764248.0
2021-06-17 10:10:00,37.48,37.57,37.34,37.45,258495.0,34.399,34.4816,34.2705,34.3715,258495.0
2021-06-17 10:20:00,37.45,37.76,37.45,37.7,597698.0,34.3715,34.656,34.3715,34.6009,597698.0
2021-06-17 10:30:00,37.7,38.11,37.7,38.07,499564.0,34.6009,34.9772,34.6009,34.9405,499564.0
2021-06-17 10:40:00,38.08,38.12,37.87,38.05,256496.0,34.9497,34.9864,34.7569,34.9221,256496.0
2021-06-17 10:50:00,38.05,38.19,38.01,38.19,202624.0,34.9221,35.0506,34.8854,35.0506,202624.0
2021-06-17 11:00:00,38.19,38.26,38.07,38.16,304061.0,35.0506,35.1149,34.9405,35.0231,304061.0
2021-06-17 11:10:00,38.16,38.71,38.15,38.5,483646.0,35.0231,35.5279,35.0139,35.3352,483646.0
2021-06-17 11:20:00,38.5,38.97,38.4,38.87,908100.0,35.3352,35.7665,35.2434,35.6747,908100.0
2021-06-17 11:30:00,38.87,39.19,38.82,38.87,498393.0,35.6747,35.9684,35.6289,35.6747,498393.0
2021-06-17 11:40:00,38.86,39.19,38.75,39.01,821914.0,35.6656,35.9684,35.5646,35.8032,821914.0
2021-06-17 11:50:00,39.01,39.07,38.72,38.81,338696.0,35.8032,35.8583,35.5371,35.6197,338696.0
2021-06-17 12:00:00,38.82,38.97,38.77,38.9,192407.0,35.6289,35.7665,35.583,35.7023,192407.0
2021-06-17 12:10:00,38.9,39.13,38.87,39.04,329453.0,35.7023,35.9134,35.6747,35.8308,329453.0
2021-06-17 12:20:00,39.02,39.19,38.96,39.15,222521.0,35.8124,35.9684,35.7573,35.9317,222521.0
2021-06-17 12:30:00,39.15,39.5,39.12,39.34,663552.0,35.9317,36.253,35.9042,36.1061,663552.0
2021-06-17 12:40:00,39.35,39.62,39.35,39.54,435264.0,36.1153,36.3631,36.1153,36.2897,435264.0
2021-06-17 12:50:00,39.54,39.54,39.33,39.33,308638.0,36.2897,36.2897,36.0969,36.0969,308638.0
2021-06-17 13:00:00,39.33,39.49,39.3,39.46,322554.0,36.0969,36.2438,36.0694,36.2162,322554.0
2021-06-17 13:10:00,39.47,39.56,39.44,39.54,175892.0,36.2254,36.308,36.1979,36.2897,175892.0
2021-06-17 13:20:00,39.54,39.61,39.49,39.58,200562.0,36.2897,36.3539,36.2438,36.3264,200562.0
2021-06-17 13:30:00,39.57,39.6,39.23,39.28,244291.0,36.3172,36.3447,36.0051,36.051,244291.0
2021-06-17 13:40:00,39.27,39.35,39.15,39.23,314311.0,36.0419,36.1153,35.9317,36.0051,314311.0
2021-06-17 13:50:00,39.22,39.23,39.04,39.14,247669.0,35.996,36.0051,35.8308,35.9225,247669.0
2021-06-17 14:00:00,39.14,39.16,38.95,38.97,249603.0,35.9225,35.9409,35.7482,35.7665,249603.0
2021-06-17 14:10:00,38.97,39.04,38.95,38.98,200339.0,35.7665,35.8308,35.7482,35.7757,200339.0
2021-06-17 14:20:00,38.99,39.02,38.72,38.74,223444.0,35.7849,35.8124,35.5371,35.5554,223444.0
2021-06-17 14:30:00,38.75,38.89,38.7,38.86,202925.0,35.5646,35.6931,35.5187,35.6656,202925.0
2021-06-17 14:40:00,38.85,38.88,38.75,38.78,177857.0,35.6564,35.6839,35.5646,35.5921,177857.0
2021-06-17 14:50:00,38.78,39.09,38.76,39.05,363816.0,35.5921,35.8767,35.5738,35.8399,363816.0
2021-06-17 15:00:00,39.05,39.11,38.98,39.04,192188.0,35.8399,35.895,35.7757,35.8308,192188.0
2021-06-17 15:10:00,39.05,39.08,38.92,39.05,314405.0,35.8399,35.8675,35.7206,35.8399,314405.0
2021-06-17 15:20:00,39.05,39.33,39.05,39.32,335580.0,35.8399,36.0969,35.8399,36.0878,335580.0
2021-06-17 15:30:00,39.32,39.59,39.32,39.46,670989.0,36.0878,36.3356,36.0878,36.2162,670989.0
2021-06-17 15:40:00,39.47,39.62,39.26,39.27,798429.0,36.2254,36.3631,36.0327,36.0419,798429.0
2021-06-17 15:50:00,39.27,39.3,39.12,39.18,1078579.0,36.0419,36.0694,35.9042,35.9593,1078579.0
2021-06-18 09:30:00,39.05,39.2,38.38,38.39,1130482.0,35.8399,35.9776,35.225,35.2342,1130482.0
2021-06-18 09:40:00,38.39,38.58,38.25,38.43,360556.0,35.2342,35.4086,35.1057,35.2709,360556.0
2021-06-18 09:50:00,38.42,38.57,38.33,38.47,315972.0,35.2617,35.3994,35.1791,35.3076,315972.0
2021-06-18 10:00:00,38.47,38.58,38.39,38.43,253828.0,35.3076,35.4086,35.2342,35.2709,253828.0
2021-06-18 10:10:00,38.43,38.43,38.18,38.24,597100.0,35.2709,35.2709,35.0415,35.0965,597100.0
2021-06-18 10:20:00,38.23,38.37,38.19,38.3,348752.0,35.0874,35.2158,35.0506,35.1516,348752.0
2021-06-18 10:30:00,38.3,38.38,38.2,38.36,197344.0,35.1516,35.225,35.0598,35.2067,197344.0
2021-06-18 10:40:00,38.35,38.38,38.27,38.34,126862.0,35.1975,35.225,35.1241,35.1883,126862.0
2021-06-18 10:50:00,38.35,38.38,38.27,38.34,226277.0,35.1975,35.225,35.1241,35.1883,226277.0
2021-06-18 11:00:00,38.34,38.59,38.32,38.57,307966.0,35.1883,35.4178,35.17,35.3994,307966.0
2021-06-18 11:10:00,38.57,38.76,38.56,38.73,193785.0,35.3994,35.5738,35.3902,35.5463,193785.0
2021-06-18 11:20:00,38.72,38.77,38.68,38.74,141212.0,35.5371,35.583,35.5004,35.5554,141212.0
2021-06-18 11:30:00,38.74,38.87,38.71,38.85,197013.0,35.5554,35.6747,35.5279,35.6564,197013.0
2021-06-18 11:40:00,38.85,38.87,38.8,38.81,109455.0,35.6564,35.6747,35.6105,35.6197,109455.0
2021-06-18 11:50:00,38.8,38.83,38.71,38.76,120005.0,35.6105,35.638,35.5279,35.5738,120005.0
2021-06-18 12:00:00,38.75,38.87,38.7,38.85,159103.0,35.5646,35.6747,35.5187,35.6564,159103.0
2021-06-18 12:10:00,38.86,38.92,38.83,38.89,113618.0,35.6656,35.7206,35.638,35.6931,113618.0
2021-06-18 12:20:00,38.89,38.9,38.85,38.88,76894.0,35.6931,35.7023,35.6564,35.6839,76894.0
2021-06-18 12:30:00,38.88,38.89,38.79,38.82,113480.0,35.6839,35.6931,35.6013,35.6289,113480.0
2021-06-18 12:40:00,38.83,38.89,38.72,38.77,108588.0,35.638,35.6931,35.5371,35.583,108588.0
2021-06-18 12:50:00,38.75,38.78,38.71,38.77,81780.0,35.5646,35.5921,35.5279,35.583,81780.0
2021-06-18 13:00:00,38.77,38.82,38.77,38.79,93701.0,35.583,35.6289,35.583,35.6013,93701.0
2021-06-18 13:10:00,38.79,38.8,38.76,38.79,69104.0,35.6013,35.6105,35.5738,35.6013,69104.0
2021-06-18 13:20:00,38.79,38.81,38.69,38.76,99939.0,35.6013,35.6197,35.5095,35.5738,99939.0
2021-06-18 13:30:00,38.76,38.8,38.74,38.79,72236.0,35.5738,35.6105,35.5554,35.6013,72236.0
2021-06-18 13:40:00,38.78,38.8,38.76,38.79,56199.0,35.5921,35.6105,35.5738,35.6013,56199.0
2021-06-18 13:50:00,38.79,38.86,38.76,38.86,73619.0,35.6013,35.6656,35.5738,35.6656,73619.0
2021-06-18 14:00:00,38.85,38.93,38.84,38.93,83435.0,35.6564,35.7298,35.6472,35.7298,83435.0
2021-06-18 14:10:00,38.93,38.95,38.86,38.87,136641.0,35.7298,35.7482,35.6656,35.6747,136641.0
2021-06-18 14:20:00,38.87,38.88,38.78,38.82,82479.0,35.6747,35.6839,35.5921,35.6289,82479.0
2021-06-18 14:30:00,38.82,38.84,38.78,38.8,104327.0,35.6289,35.6472,35.5921,35.6105,104327.0
2021-06-18 14:40:00,38.8,38.84,38.78,38.83,77968.0,35.6105,35.6472,35.5921,35.638,77968.0
2021-06-18 14:50:00,38.82,38.89,38.82,38.88,120506.0,35.6289,35.6931,35.6289,35.6839,120506.0
2021-06-18 15:00:00,38.88,39.0,38.84,39.0,145201.0,35.6839,35.7941,35.6472,35.7941,145201.0
2021-06-18 15:10:00,39.0,39.1,38.99,39.07,145493.0,35.7941,35.8858,35.7849,35.8583,145493.0
2021-06-18 15:20:00,39.06,39.16,39.05,39.08,359337.0,35.8491,35.9409,35.8399,35.8675,359337.0
2021-06-18 15:30:00,39.08,39.12,39.04,39.09,160970.0,35.8675,35.9042,35.8308,35.8767,160970.0
2021-06-18 15:40:00,39.08,39.08,38.89,38.92,466112.0,35.8675,35.8675,35.6931,35.7206,466112.0
2021-06-18 15:50:00,38.92,38.95,38.75,38.75,1602277.0,35.7206,35.7482,35.5646,35.5646,1602277.0
2021-06-21 09:30:00,38.99,39.21,38.81,39.2,325421.0,35.7849,35.9868,35.6197,35.9776,325421.0
2021-06-21 09:40:00,39.21,39.43,39.1,39.14,521305.0,35.9868,36.1887,35.8858,35.9225,521305.0
2021-06-21 09:50:00,39.13,39.14,38.76,38.77,237386.0,35.9134,35.9225,35.5738,35.583,237386.0
2021-06-21 10:00:00,38.77,38.83,38.65,38.69,375882.0,35.583,35.638,35.4728,35.5095,375882.0
2021-06-21 10:10:00,38.69,38.92,38.53,38.89,509272.0,35.5095,35.7206,35.3627,35.6931,509272.0
2021-06-21 10:20:00,38.9,39.05,38.9,39.04,192559.0,35.7023,35.8399,35.7023,35.8308,192559.0
2021-06-21 10:30:00,39.04,39.12,39.03,39.08,132523.0,35.8308,35.9042,35.8216,35.8675,132523.0
2021-06-21 10:40:00,39.08,39.16,39.01,39.12,164690.0,35.8675,35.9409,35.8032,35.9042,164690.0
2021-06-21 10:50:00,39.12,39.21,39.08,39.19,159891.0,35.9042,35.9868,35.8675,35.9684,159891.0
2021-06-21 11:00:00,39.19,39.24,39.15,39.2,131308.0,35.9684,36.0143,35.9317,35.9776,131308.0
2021-06-21 11:10:00,39.21,39.23,39.13,39.16,137995.0,35.9868,36.0051,35.9134,35.9409,137995.0
2021-06-21 11:20:00,39.16,39.24,39.15,39.23,108231.0,35.9409,36.0143,35.9317,36.0051,108231.0
2021-06-21 11:30:00,39.24,39.34,39.24,39.28,129042.0,36.0143,36.1061,36.0143,36.051,129042.0
2021-06-21 11:40:00,39.29,39.43,39.21,39.43,294519.0,36.0602,36.1887,35.9868,36.1887,294519.0
2021-06-21 11:50:00,39.43,39.46,39.37,39.45,408303.0,36.1887,36.2162,36.1336,36.2071,408303.0
2021-06-21 12:00:00,39.45,39.61,39.44,39.47,740912.0,36.2071,36.3539,36.1979,36.2254,740912.0
2021-06-21 12:10:00,39.46,39.48,39.38,39.43,331667.0,36.2162,36.2346,36.1428,36.1887,331667.0
2021-06-21 12:20:00,39.43,39.5,39.33,39.45,199564.0,36.1887,36.253,36.0969,36.2071,199564.0
2021-06-21 12:30:00,39.46,39.51,39.4,39.41,176341.0,36.2162,36.2621,36.1612,36.1704,176341.0
2021-06-21 12:40:00,39.42,39.58,39.41,39.58,129489.0,36.1795,36.3264,36.1704,36.3264,129489.0
2021-06-21 12:50:00,39.58,39.67,39.55,39.61,184657.0,36.3264,36.409,36.2988,36.3539,184657.0
2021-06-21 13:00:00,39.62,39.72,39.6,39.7,130721.0,36.3631,36.4549,36.3447,36.4365,130721.0
2021-06-21 13:10:00,39.7,39.76,39.6,39.66,222463.0,36.4365,36.4916,36.3447,36.3998,222463.0
2021-06-21 13:20:00,39.66,39.67,39.49,39.52,145905.0,36.3998,36.409,36.2438,36.2713,145905.0
2021-06-21 13:30:00,39.52,39.62,39.51,39.62,108127.0,36.2713,36.3631,36.2621,36.3631,108127.0
2021-06-21 13:40:00,39.62,39.66,39.58,39.61,94413.0,36.3631,36.3998,36.3264,36.3539,94413.0
2021-06-21 13:50:00,39.61,39.63,39.58,39.62,69055.0,36.3539,36.3723,36.3264,36.3631,69055.0
2021-06-21 14:00:00,39.62,39.63,39.57,39.62,97595.0,36.3631,36.3723,36.3172,36.3631,97595.0
2021-06-21 14:10:00,39.61,39.67,39.61,39.66,70034.0,36.3539,36.409,36.3539,36.3998,70034.0
2021-06-21 14:20:00,39.65,39.65,39.58,39.61,136682.0,36.3906,36.3906,36.3264,36.3539,136682.0
2021-06-21 14:30:00,39.62,39.68,39.57,39.59,147423.0,36.3631,36.4182,36.3172,36.3356,147423.0
2021-06-21 14:40:00,39.59,39.64,39.57,39.62,96141.0,36.3356,36.3814,36.3172,36.3631,96141.0
2021-06-21 14:50:00,39.62,39.63,39.58,39.62,85415.0,36.3631,36.3723,36.3264,36.3631,85415.0
2021-06-21 15:00:00,39.62,39.66,39.6,39.61,98248.0,36.3631,36.3998,36.3447,36.3539,98248.0
2021-06-21 15:10:00,39.61,39.66,39.58,39.66,102730.0,36.3539,36.3998,36.3264,36.3998,102730.0
2021-06-21 15:20:00,39.65,39.65,39.49,39.5,191548.0,36.3906,36.3906,36.2438,36.253,191548.0
2021-06-21 15:30:00,39.49,39.58,39.49,39.55,234221.0,36.2438,36.3264,36.2438,36.2988,234221.0
2021-06-21 15:40:00,39.56,39.59,39.52,39.54,275589.0,36.308,36.3356,36.2713,36.2897,275589.0
2021-06-21 15:50:00,39.53,39.68,39.53,39.57,658574.0,36.2805,36.4182,36.2805,36.3172,658574.0
2021-06-22 09:30:00,39.42,39.52,39.25,39.46,422061.0,36.1795,36.2713,36.0235,36.2162,422061.0
2021-06-22 09:40:00,39.46,39.6,39.28,39.57,221157.0,36.2162,36.3447,36.051,36.3172,221157.0
2021-06-22 09:50:00,39.57,39.63,39.51,39.6,166953.0,36.3172,36.3723,36.2621,36.3447,166953.0
2021-06-22 10:00:00,39.6,39.79,39.57,39.79,411693.0,36.3447,36.5191,36.3172,36.5191,411693.0
2021-06-22 10:10:00,39.79,39.96,39.74,39.92,257397.0,36.5191,36.6751,36.4732,36.6384,257397.0
2021-06-22 10:20:00,39.92,40.01,39.85,39.91,590142.0,36.6384,36.721,36.5742,36.6292,590142.0
2021-06-22 10:30:00,39.93,40.08,39.93,39.95,501010.0,36.6476,36.7853,36.6476,36.666,501010.0
2021-06-22 10:40:00,39.96,40.01,39.77,39.8,112560.0,36.6751,36.721,36.5008,36.5283,112560.0
2021-06-22 10:50:00,39.8,39.84,39.78,39.83,80904.0,36.5283,36.565,36.5099,36.5558,80904.0
2021-06-22 11:00:00,39.83,39.94,39.79,39.9,97837.0,36.5558,36.6568,36.5191,36.6201,97837.0
2021-06-22 11:10:00,39.9,39.92,39.84,39.88,84768.0,36.6201,36.6384,36.565,36.6017,84768.0
2021-06-22 11:20:00,39.89,39.9,39.74,39.75,97810.0,36.6109,36.6201,36.4732,36.4824,97810.0
2021-06-22 11:30:00,39.75,39.79,39.72,39.75,75593.0,36.4824,36.5191,36.4549,36.4824,75593.0
2021-06-22 11:40:00,39.75,39.8,39.63,39.65,413398.0,36.4824,36.5283,36.3723,36.3906,413398.0
2021-06-22 11:50:00,39.65,39.66,39.59,39.61,124705.0,36.3906,36.3998,36.3356,36.3539,124705.0
2021-06-22 12:00:00,39.6,39.61,39.5,39.55,98019.0,36.3447,36.3539,36.253,36.2988,98019.0
2021-06-22 12:10:00,39.55,39.63,39.55,39.6,66030.0,36.2988,36.3723,36.2988,36.3447,66030.0
2021-06-22 12:20:00,39.61,39.61,39.5,39.53,68442.0,36.3539,36.3539,36.253,36.2805,68442.0
2021-06-22 12:30:00,39.54,39.55,39.46,39.53,63896.0,36.2897,36.2988,36.2162,36.2805,63896.0
2021-06-22 12:40:00,39.52,39.57,39.47,39.55,88961.0,36.2713,36.3172,36.2254,36.2988,88961.0
2021-06-22 12:50:00,39.55,39.61,39.54,39.57,68637.0,36.2988,36.3539,36.2897,36.3172,68637.0
2021-06-22 13:00:00,39.57,39.72,39.56,39.7,67044.0,36.3172,36.4549,36.308,36.4365,67044.0
2021-06-22 13:10:00,39.7,39.77,39.7,39.73,74105.0,36.4365,36.5008,36.4365,36.464,74105.0
2021-06-22 13:20:00,39.73,39.75,39.68,39.7,50820.0,36.464,36.4824,36.4182,36.4365,50820.0
2021-06-22 13:30:00,39.7,39.7,39.57,39.59,53387.0,36.4365,36.4365,36.3172,36.3356,53387.0
2021-06-22 13:40:00,39.59,39.71,39.59,39.69,57272.0,36.3356,36.4457,36.3356,36.4273,57272.0
2021-06-22 13:50:00,39.69,39.73,39.67,39.71,47993.0,36.4273,36.464,36.409,36.4457,47993.0
2021-06-22 14:00:00,39.71,39.72,39.68,39.7,43184.0,36.4457,36.4549,36.4182,36.4365,43184.0
2021-06-22 14:10:00,39.71,39.72,39.64,39.71,91097.0,36.4457,36.4549,36.3814,36.4457,91097.0
2021-06-22 14:20:00,39.71,39.74,39.7,39.73,81375.0,36.4457,36.4732,36.4365,36.464,81375.0
2021-06-22 14:30:00,39.73,39.88,39.73,39.87,111736.0,36.464,36.6017,36.464,36.5925,111736.0
2021-06-22 14:40:00,39.88,39.91,39.82,39.85,183955.0,36.6017,36.6292,36.5466,36.5742,183955.0
2021-06-22 14:50:00,39.85,39.89,39.8,39.83,92573.0,36.5742,36.6109,36.5283,36.5558,92573.0
2021-06-22 15:00:00,39.82,39.86,39.77,39.77,89837.0,36.5466,36.5834,36.5008,36.5008,89837.0
2021-06-22 15:10:00,39.77,39.86,39.77,39.83,121298.0,36.5008,36.5834,36.5008,36.5558,121298.0
2021-06-22 15:20:00,39.84,39.9,39.82,39.86,124853.0,36.565,36.6201,36.5466,36.5834,124853.0
2021-06-22 15:30:00,39.85,39.93,39.83,39.91,236816.0,36.5742,36.6476,36.5558,36.6292,236816.0
2021-06-22 15:40:00,39.92,39.98,39.9,39.93,687349.0,36.6384,36.6935,36.6201,36.6476,687349.0
2021-06-22 15:50:00,39.92,39.94,39.81,39.83,723143.0,36.6384,36.6568,36.5375,36.5558,723143.0
2021-06-23 09:30:00,39.74,39.83,39.59,39.65,252847.0,36.4732,36.5558,36.3356,36.3906,252847.0
2021-06-23 09:40:00,39.65,39.69,39.5,39.61,94893.0,36.3906,36.4273,36.253,36.3539,94893.0
2021-06-23 09:50:00,39.61,39.61,39.48,39.55,88470.0,36.3539,36.3539,36.2346,36.2988,88470.0
2021-06-23 10:00:00,39.55,39.59,39.35,39.37,174499.0,36.2988,36.3356,36.1153,36.1336,174499.0
2021-06-23 10:10:00,39.37,39.51,39.36,39.49,75447.0,36.1336,36.2621,36.1245,36.2438,75447.0
2021-06-23 10:20:00,39.49,39.58,39.46,39.53,150101.0,36.2438,36.3264,36.2162,36.2805,150101.0
2021-06-23 10:30:00,39.53,39.54,39.45,39.47,82108.0,36.2805,36.2897,36.2071,36.2254,82108.0
2021-06-23 10:40:00,39.47,39.49,39.42,39.43,62339.0,36.2254,36.2438,36.1795,36.1887,62339.0
2021-06-23 10:50:00,39.43,39.49,39.42,39.45,121134.0,36.1887,36.2438,36.1795,36.2071,121134.0
2021-06-23 11:00:00,39.44,39.44,39.3,39.3,122480.0,36.1979,36.1979,36.0694,36.0694,122480.0
2021-06-23 11:10:00,39.3,39.32,39.24,39.32,87703.0,36.0694,36.0878,36.0143,36.0878,87703.0
2021-06-23 11:20:00,39.31,39.33,39.28,39.31,78098.0,36.0786,36.0969,36.051,36.0786,78098.0
2021-06-23 11:30:00,39.32,39.38,39.3,39.37,64853.0,36.0878,36.1428,36.0694,36.1336,64853.0
2021-06-23 11:40:00,39.36,39.42,39.35,39.36,78177.0,36.1245,36.1795,36.1153,36.1245,78177.0
2021-06-23 11:50:00,39.36,39.46,39.34,39.46,72796.0,36.1245,36.2162,36.1061,36.2162,72796.0
2021-06-23 12:00:00,39.46,39.46,39.38,39.38,56624.0,36.2162,36.2162,36.1428,36.1428,56624.0
2021-06-23 12:10:00,39.38,39.45,39.37,39.44,66900.0,36.1428,36.2071,36.1336,36.1979,66900.0
2021-06-23 12:20:00,39.45,39.53,39.43,39.52,68384.0,36.2071,36.2805,36.1887,36.2713,68384.0
2021-06-23 12:30:00,39.52,39.54,39.47,39.48,99184.0,36.2713,36.2897,36.2254,36.2346,99184.0
2021-06-23 12:40:00,39.48,39.5,39.48,39.49,34501.0,36.2346,36.253,36.2346,36.2438,34501.0
2021-06-23 12:50:00,39.5,39.5,39.45,39.48,48860.0,36.253,36.253,36.2071,36.2346,48860.0
2021-06-23 13:00:00,39.48,39.51,39.48,39.51,29177.0,36.2346,36.2621,36.2346,36.2621,29177.0
2021-06-23 13:10:00,39.51,39.51,39.47,39.48,51264.0,36.2621,36.2621,36.2254,36.2346,51264.0
2021-06-23 13:20:00,39.48,39.58,39.48,39.57,60666.0,36.2346,36.3264,36.2346,36.3172,60666.0
2021-06-23 13:30:00,39.58,39.58,39.48,39.51,102239.0,36.3264,36.3264,36.2346,36.2621,102239.0
2021-06-23 13:40:00,39.52,39.54,39.51,39.54,38175.0,36.2713,36.2897,36.2621,36.2897,38175.0
2021-06-23 13:50:00,39.54,39.54,39.46,39.47,65335.0,36.2897,36.2897,36.2162,36.2254,65335.0
2021-06-23 14:00:00,39.47,39.52,39.46,39.51,81187.0,36.2254,36.2713,36.2162,36.2621,81187.0
2021-06-23 14:10:00,39.51,39.56,39.51,39.55,58381.0,36.2621,36.308,36.2621,36.2988,58381.0
2021-06-23 14:20:00,39.55,39.55,39.49,39.49,65698.0,36.2988,36.2988,36.2438,36.2438,65698.0
2021-06-23 14:30:00,39.48,39.52,39.45,39.51,94327.0,36.2346,36.2713,36.2071,36.2621,94327.0
2021-06-23 14:40:00,39.51,39.51,39.46,39.46,45794.0,36.2621,36.2621,36.2162,36.2162,45794.0
2021-06-23 14:50:00,39.47,39.5,39.45,39.49,63070.0,36.2254,36.253,36.2071,36.2438,63070.0
2021-06-23 15:00:00,39.49,39.56,39.49,39.53,56605.0,36.2438,36.308,36.2438,36.2805,56605.0
2021-06-23 15:10:00,39.54,39.58,39.53,39.58,49235.0,36.2897,36.3264,36.2805,36.3264,49235.0
2021-06-23 15:20:00,39.58,39.59,39.52,39.55,82646.0,36.3264,36.3356,36.2713,36.2988,82646.0
2021-06-23 15:30:00,39.54,39.56,39.46,39.47,95429.0,36.2897,36.308,36.2162,36.2254,95429.0
2021-06-23 15:40:00,39.47,39.48,39.38,39.4,182759.0,36.2254,36.2346,36.1428,36.1612,182759.0
2021-06-23 15:50:00,39.39,39.39,39.19,39.19,1174639.0,36.152,36.152,35.9684,35.9684,1174639.0
2021-06-24 09:30:00,39.26,39.29,38.9,38.93,272554.0,36.0327,36.0602,35.7023,35.7298,272554.0
2021-06-24 09:40:00,38.93,39.22,38.91,39.22,207712.0,35.7298,35.996,35.7115,35.996,207712.0
2021-06-24 09:50:00,39.22,39.29,39.15,39.26,99982.0,35.996,36.0602,35.9317,36.0327,99982.0
2021-06-24 10:00:00,39.26,39.35,39.22,39.32,92690.0,36.0327,36.1153,35.996,36.0878,92690.0
2021-06-24 10:10:00,39.32,39.4,39.26,39.34,108834.0,36.0878,36.1612,36.0327,36.1061,108834.0
2021-06-24 10:20:00,39.33,39.43,39.29,39.38,74200.0,36.0969,36.1887,36.0602,36.1428,74200.0
2021-06-24 10:30:00,39.38,39.4,39.33,39.35,70057.0,36.1428,36.1612,36.0969,36.1153,70057.0
2021-06-24 10:40:00,39.36,39.44,39.35,39.36,57260.0,36.1245,36.1979,36.1153,36.1245,57260.0
2021-06-24 10:50:00,39.36,39.38,39.26,39.3,62255.0,36.1245,36.1428,36.0327,36.0694,62255.0
2021-06-24 11:00:00,39.3,39.31,39.25,39.25,35329.0,36.0694,36.0786,36.0235,36.0235,35329.0
2021-06-24 11:10:00,39.24,39.26,39.17,39.18,77835.0,36.0143,36.0327,35.9501,35.9593,77835.0
2021-06-24 11:20:00,39.18,39.2,39.12,39.16,65875.0,35.9593,35.9776,35.9042,35.9409,65875.0
2021-06-24 11:30:00,39.16,39.23,39.16,39.2,154945.0,35.9409,36.0051,35.9409,35.9776,154945.0
2021-06-24 11:40:00,39.21,39.32,39.17,39.29,230990.0,35.9868,36.0878,35.9501,36.0602,230990.0
2021-06-24 11:50:00,39.28,39.29,39.22,39.23,142792.0,36.051,36.0602,35.996,36.0051,142792.0
2021-06-24 12:00:00,39.24,39.24,39.17,39.18,43137.0,36.0143,36.0143,35.9501,35.9593,43137.0
2021-06-24 12:10:00,39.18,39.2,39.14,39.18,42624.0,35.9593,35.9776,35.9225,35.9593,42624.0
2021-06-24 12:20:00,39.19,39.26,39.18,39.23,49366.0,35.9684,36.0327,35.9593,36.0051,49366.0
2021-06-24 12:30:00,39.24,39.3,39.23,39.3,46172.0,36.0143,36.0694,36.0051,36.0694,46172.0
2021-06-24 12:40:00,39.29,39.37,39.29,39.34,43716.0,36.0602,36.1336,36.0602,36.1061,43716.0
2021-06-24 12:50:00,39.34,39.41,39.33,39.4,43447.0,36.1061,36.1704,36.0969,36.1612,43447.0
2021-06-24 13:00:00,39.41,39.42,39.39,39.4,54334.0,36.1704,36.1795,36.152,36.1612,54334.0
2021-06-24 13:10:00,39.4,39.45,39.37,39.44,46352.0,36.1612,36.2071,36.1336,36.1979,46352.0
2021-06-24 13:20:00,39.43,39.45,39.36,39.38,45497.0,36.1887,36.2071,36.1245,36.1428,45497.0
2021-06-24 13:30:00,39.37,39.39,39.35,39.38,39296.0,36.1336,36.152,36.1153,36.1428,39296.0
2021-06-24 13:40:00,39.39,39.43,39.38,39.41,35233.0,36.152,36.1887,36.1428,36.1704,35233.0
2021-06-24 13:50:00,39.41,39.43,39.38,39.39,47799.0,36.1704,36.1887,36.1428,36.152,47799.0
2021-06-24 14:00:00,39.4,39.41,39.37,39.38,34374.0,36.1612,36.1704,36.1336,36.1428,34374.0
2021-06-24 14:10:00,39.37,39.38,39.33,39.34,28048.0,36.1336,36.1428,36.0969,36.1061,28048.0
2021-06-24 14:20:00,39.35,39.35,39.31,39.34,42808.0,36.1153,36.1153,36.0786,36.1061,42808.0
2021-06-24 14:30:00,39.34,39.38,39.33,39.35,41736.0,36.1061,36.1428,36.0969,36.1153,41736.0
2021-06-24 14:40:00,39.34,39.35,39.3,39.3,43132.0,36.1061,36.1153,36.0694,36.0694,43132.0
2021-06-24 14:50:00,39.3,39.36,39.3,39.34,41813.0,36.0694,36.1245,36.0694,36.1061,41813.0
2021-06-24 15:00:00,39.35,39.35,39.29,39.3,46997.0,36.1153,36.1153,36.0602,36.0694,46997.0
2021-06-24 15:10:00,39.3,39.33,39.29,39.29,52959.0,36.0694,36.0969,36.0602,36.0602,52959.0
2021-06-24 15:20:00,39.29,39.31,39.22,39.25,77538.0,36.0602,36.0786,35.996,36.0235,77538.0
2021-06-24 15:30:00,39.25,39.3,39.23,39.25,90410.0,36.0235,36.0694,36.0051,36.0235,90410.0
2021-06-24 15:40:00,39.25,39.29,39.24,39.27,161639.0,36.0235,36.0602,36.0143,36.0419,161639.0
2021-06-24 15:50:00,39.26,39.26,39.15,39.15,528466.0,36.0327,36.0327,35.9317,35.9317,528466.0
2021-06-25 09:30:00,39.15,39.34,39.05,39.25,119878.0,35.9317,36.1061,35.8399,36.0235,119878.0
2021-06-25 09:40:00,39.26,39.27,39.1,39.19,93727.0,36.0327,36.0419,35.8858,35.9684,93727.0
2021-06-25 09:50:00,39.18,39.29,39.16,39.29,132147.0,35.9593,36.0602,35.9409,36.0602,132147.0
2021-06-25 10:00:00,39.29,39.4,39.26,39.31,96048.0,36.0602,36.1612,36.0327,36.0786,96048.0
2021-06-25 10:10:00,39.31,39.4,39.25,39.36,235410.0,36.0786,36.1612,36.0235,36.1245,235410.0
2021-06-25 10:20:00,39.36,39.41,39.35,39.38,83715.0,36.1245,36.1704,36.1153,36.1428,83715.0
2021-06-25 10:30:00,39.37,39.43,39.32,39.32,68702.0,36.1336,36.1887,36.0878,36.0878,68702.0
2021-06-25 10:40:00,39.33,39.35,39.28,39.33,69852.0,36.0969,36.1153,36.051,36.0969,69852.0
2021-06-25 10:50:00,39.33,39.35,39.3,39.32,44899.0,36.0969,36.1153,36.0694,36.0878,44899.0
2021-06-25 11:00:00,39.31,39.33,39.28,39.29,43764.0,36.0786,36.0969,36.051,36.0602,43764.0
2021-06-25 11:10:00,39.29,39.37,39.29,39.35,51007.0,36.0602,36.1336,36.0602,36.1153,51007.0
2021-06-25 11:20:00,39.36,39.42,39.34,39.4,63027.0,36.1245,36.1795,36.1061,36.1612,63027.0
2021-06-25 11:30:00,39.41,39.43,39.33,39.34,61743.0,36.1704,36.1887,36.0969,36.1061,61743.0
2021-06-25 11:40:00,39.34,39.39,39.33,39.38,40490.0,36.1061,36.152,36.0969,36.1428,40490.0
2021-06-25 11:50:00,39.38,39.38,39.34,39.36,41089.0,36.1428,36.1428,36.1061,36.1245,41089.0
2021-06-25 12:00:00,39.36,39.36,39.31,39.32,38899.0,36.1245,36.1245,36.0786,36.0878,38899.0
2021-06-25 12:10:00,39.32,39.36,39.28,39.3,82740.0,36.0878,36.1245,36.051,36.0694,82740.0
2021-06-25 12:20:00,39.3,39.34,39.3,39.32,35536.0,36.0694,36.1061,36.0694,36.0878,35536.0
2021-06-25 12:30:00,39.33,39.34,39.3,39.33,38592.0,36.0969,36.1061,36.0694,36.0969,38592.0
2021-06-25 12:40:00,39.34,39.39,39.33,39.38,56116.0,36.1061,36.152,36.0969,36.1428,56116.0
2021-06-25 12:50:00,39.38,39.38,39.34,39.38,36324.0,36.1428,36.1428,36.1061,36.1428,36324.0
2021-06-25 13:00:00,39.37,39.38,39.35,39.35,28693.0,36.1336,36.1428,36.1153,36.1153,28693.0
2021-06-25 13:10:00,39.35,39.38,39.33,39.34,45284.0,36.1153,36.1428,36.0969,36.1061,45284.0
2021-06-25 13:20:00,39.34,39.35,39.31,39.32,30764.0,36.1061,36.1153,36.0786,36.0878,30764.0
2021-06-25 13:30:00,39.32,39.35,39.31,39.33,45342.0,36.0878,36.1153,36.0786,36.0969,45342.0
2021-06-25 13:40:00,39.33,39.36,39.3,39.3,47423.0,36.0969,36.1245,36.0694,36.0694,47423.0
2021-06-25 13:50:00,39.3,39.31,39.28,39.29,61270.0,36.0694,36.0786,36.051,36.0602,61270.0
2021-06-25 14:00:00,39.3,39.31,39.26,39.27,67056.0,36.0694,36.0786,36.0327,36.0419,67056.0
2021-06-25 14:10:00,39.28,39.28,39.22,39.23,40466.0,36.051,36.051,35.996,36.0051,40466.0
2021-06-25 14:20:00,39.23,39.26,39.22,39.23,57738.0,36.0051,36.0327,35.996,36.0051,57738.0
2021-06-25 14:30:00,39.24,39.26,39.21,39.23,50748.0,36.0143,36.0327,35.9868,36.0051,50748.0
2021-06-25 14:40:00,39.22,39.26,39.21,39.26,43553.0,35.996,36.0327,35.9868,36.0327,43553.0
2021-06-25 14:50:00,39.26,39.26,39.23,39.23,48719.0,36.0327,36.0327,36.0051,36.0051,48719.0
2021-06-25 15:00:00,39.24,39.27,39.21,39.22,78418.0,36.0143,36.0419,35.9868,35.996,78418.0
2021-06-25 15:10:00,39.22,39.28,39.19,39.27,78365.0,35.996,36.051,35.9684,36.0419,78365.0
2021-06-25 15:20:00,39.26,39.29,39.24,39.27,91192.0,36.0327,36.0602,36.0143,36.0419,91192.0
2021-06-25 15:30:00,39.27,39.29,39.25,39.27,94140.0,36.0419,36.0602,36.0235,36.0419,94140.0
2021-06-25 15:40:00,39.27,39.27,39.2,39.22,213162.0,36.0419,36.0419,35.9776,35.996,213162.0
2021-06-25 15:50:00,39.22,39.29,39.18,39.18,704394.0,35.996,36.0602,35.9593,35.9593,704394.0
2021-06-28 09:30:00,39.07,39.18,38.95,38.98,339538.0,35.8583,35.9593,35.7482,35.7757,339538.0
2021-06-28 09:40:00,38.99,39.04,38.94,39.0,132181.0,35.7849,35.8308,35.739,35.7941,132181.0
2021-06-28 09:50:00,39.0,39.26,38.93,39.23,154652.0,35.7941,36.0327,35.7298,36.0051,154652.0
2021-06-28 10:00:00,39.24,39.25,39.06,39.08,143168.0,36.0143,36.0235,35.8491,35.8675,143168.0
2021-06-28 10:10:00,39.08,39.28,39.06,39.27,107778.0,35.8675,36.051,35.8491,36.0419,107778.0
2021-06-28 10:20:00,39.27,39.42,39.22,39.4,195980.0,36.0419,36.1795,35.996,36.1612,195980.0
2021-06-28 10:30:00,39.4,39.4,39.28,39.3,83687.0,36.1612,36.1612,36.051,36.0694,83687.0
2021-06-28 10:40:00,39.3,39.32,39.24,39.27,70689.0,36.0694,36.0878,36.0143,36.0419,70689.0
2021-06-28 10:50:00,39.27,39.31,39.24,39.27,56844.0,36.0419,36.0786,36.0143,36.0419,56844.0
2021-06-28 11:00:00,39.27,39.32,39.25,39.27,80344.0,36.0419,36.0878,36.0235,36.0419,80344.0
2021-06-28 11:10:00,39.27,39.33,39.26,39.29,59080.0,36.0419,36.0969,36.0327,36.0602,59080.0
2021-06-28 11:20:00,39.3,39.3,39.21,39.23,80123.0,36.0694,36.0694,35.9868,36.0051,80123.0
2021-06-28 11:30:00,39.24,39.29,39.23,39.26,43431.0,36.0143,36.0602,36.0051,36.0327,43431.0
2021-06-28 11:40:00,39.26,39.31,39.22,39.3,72942.0,36.0327,36.0786,35.996,36.0694,72942.0
2021-06-28 11:50:00,39.31,39.32,39.28,39.3,44836.0,36.0786,36.0878,36.051,36.0694,44836.0
2021-06-28 12:00:00,39.3,39.31,39.22,39.23,53938.0,36.0694,36.0786,35.996,36.0051,53938.0
2021-06-28 12:10:00,39.23,39.24,39.19,39.2,76584.0,36.0051,36.0143,35.9684,35.9776,76584.0
2021-06-28 12:20:00,39.19,39.2,39.08,39.09,84437.0,35.9684,35.9776,35.8675,35.8767,84437.0
2021-06-28 12:30:00,39.09,39.12,39.08,39.12,48220.0,35.8767,35.9042,35.8675,35.9042,48220.0
2021-06-28 12:40:00,39.12,39.14,39.08,39.14,47480.0,35.9042,35.9225,35.8675,35.9225,47480.0
2021-06-28 12:50:00,39.13,39.17,39.12,39.15,97238.0,35.9134,35.9501,35.9042,35.9317,97238.0
2021-06-28 13:00:00,39.14,39.16,39.12,39.15,245196.0,35.9225,35.9409,35.9042,35.9317,245196.0
2021-06-28 13:10:00,39.15,39.23,39.04,39.05,206914.0,35.9317,36.0051,35.8308,35.8399,206914.0
2021-06-28 13:20:00,39.04,39.12,39.04,39.12,88591.0,35.8308,35.9042,35.8308,35.9042,88591.0
2021-06-28 13:30:00,39.12,39.2,39.11,39.2,61083.0,35.9042,35.9776,35.895,35.9776,61083.0
2021-06-28 13:40:00,39.2,39.23,39.19,39.21,63083.0,35.9776,36.0051,35.9684,35.9868,63083.0
2021-06-28 13:50:00,39.21,39.31,39.2,39.3,108318.0,35.9868,36.0786,35.9776,36.0694,108318.0
2021-06-28 14:00:00,39.3,39.39,39.3,39.39,170362.0,36.0694,36.152,36.0694,36.152,170362.0
2021-06-28 14:10:00,39.38,39.42,39.31,39.32,118945.0,36.1428,36.1795,36.0786,36.0878,118945.0
2021-06-28 14:20:00,39.32,39.36,39.3,39.34,65692.0,36.0878,36.1245,36.0694,36.1061,65692.0
2021-06-28 14:30:00,39.34,39.36,39.26,39.3,73391.0,36.1061,36.1245,36.0327,36.0694,73391.0
2021-06-28 14:40:00,39.3,39.31,39.25,39.29,62637.0,36.0694,36.0786,36.0235,36.0602,62637.0
2021-06-28 14:50:00,39.29,39.3,39.21,39.21,65751.0,36.0602,36.0694,35.9868,35.9868,65751.0
2021-06-28 15:00:00,39.22,39.24,39.21,39.23,68466.0,35.996,36.0143,35.9868,36.0051,68466.0
2021-06-28 15:10:00,39.23,39.28,39.21,39.25,88943.0,36.0051,36.051,35.9868,36.0235,88943.0
2021-06-28 15:20:00,39.25,39.28,39.23,39.26,102173.0,36.0235,36.051,36.0051,36.0327,102173.0
2021-06-28 15:30:00,39.26,39.3,39.24,39.27,134889.0,36.0327,36.0694,36.0143,36.0419,134889.0
2021-06-28 15:40:00,39.27,39.29,39.23,39.26,192422.0,36.0419,36.0602,36.0051,36.0327,192422.0
2021-06-28 15:50:00,39.26,39.38,39.24,39.37,683179.0,36.0327,36.1428,36.0143,36.1336,683179.0
2021-06-29 09:30:00,39.35,39.72,39.21,39.65,444091.0,36.1153,36.4549,35.9868,36.3906,444091.0
2021-06-29 09:40:00,39.65,39.67,39.47,39.58,112655.0,36.3906,36.409,36.2254,36.3264,112655.0
2021-06-29 09:50:00,39.58,39.59,39.29,39.3,192554.0,36.3264,36.3356,36.0602,36.0694,192554.0
2021-06-29 10:00:00,39.31,39.39,39.25,39.37,109337.0,36.0786,36.152,36.0235,36.1336,109337.0
2021-06-29 10:10:00,39.37,39.39,39.28,39.3,76453.0,36.1336,36.152,36.051,36.0694,76453.0
2021-06-29 10:20:00,39.3,39.34,39.26,39.27,76723.0,36.0694,36.1061,36.0327,36.0419,76723.0
2021-06-29 10:30:00,39.26,39.29,39.21,39.28,85565.0,36.0327,36.0602,35.9868,36.051,85565.0
2021-06-29 10:40:00,39.28,39.39,39.28,39.38,141499.0,36.051,36.152,36.051,36.1428,141499.0
2021-06-29 10:50:00,39.38,39.45,39.37,39.4,57263.0,36.1428,36.2071,36.1336,36.1612,57263.0
2021-06-29 11:00:00,39.4,39.41,39.34,39.36,66354.0,36.1612,36.1704,36.1061,36.1245,66354.0
2021-06-29 11:10:00,39.36,39.38,39.32,39.38,66835.0,36.1245,36.1428,36.0878,36.1428,66835.0
2021-06-29 11:20:00,39.38,39.38,39.31,39.32,62226.0,36.1428,36.1428,36.0786,36.0878,62226.0
2021-06-29 11:30:00,39.33,39.35,39.2,39.29,71445.0,36.0969,36.1153,35.9776,36.0602,71445.0
2021-06-29 11:40:00,39.29,39.31,39.25,39.26,41519.0,36.0602,36.0786,36.0235,36.0327,41519.0
2021-06-29 11:50:00,39.26,39.32,39.25,39.29,45068.0,36.0327,36.0878,36.0235,36.0602,45068.0
2021-06-29 12:00:00,39.29,39.33,39.25,39.25,34355.0,36.0602,36.0969,36.0235,36.0235,34355.0
2021-06-29 12:10:00,39.26,39.27,39.22,39.25,81214.0,36.0327,36.0419,35.996,36.0235,81214.0
2021-06-29 12:20:00,39.25,39.29,39.24,39.27,30223.0,36.0235,36.0602,36.0143,36.0419,30223.0
2021-06-29 12:30:00,39.26,39.32,39.26,39.27,56591.0,36.0327,36.0878,36.0327,36.0419,56591.0
2021-06-29 12:40:00,39.28,39.28,39.23,39.27,42847.0,36.051,36.051,36.0051,36.0419,42847.0
2021-06-29 12:50:00,39.27,39.31,39.2,39.21,52988.0,36.0419,36.0786,35.9776,35.9868,52988.0
2021-06-29 13:00:00,39.21,39.22,39.15,39.16,72625.0,35.9868,35.996,35.9317,35.9409,72625.0
2021-06-29 13:10:00,39.16,39.21,39.16,39.19,25498.0,35.9409,35.9868,35.9409,35.9684,25498.0
2021-06-29 13:20:00,39.19,39.19,39.13,39.16,65086.0,35.9684,35.9684,35.9134,35.9409,65086.0
2021-06-29 13:30:00,39.16,39.2,39.12,39.14,75651.0,35.9409,35.9776,35.9042,35.9225,75651.0
2021-06-29 13:40:00,39.14,39.15,39.08,39.08,49601.0,35.9225,35.9317,35.8675,35.8675,49601.0
2021-06-29 13:50:00,39.08,39.09,39.02,39.05,59847.0,35.8675,35.8767,35.8124,35.8399,59847.0
2021-06-29 14:00:00,39.04,39.07,39.02,39.05,56756.0,35.8308,35.8583,35.8124,35.8399,56756.0
2021-06-29 14:10:00,39.06,39.07,39.02,39.03,57005.0,35.8491,35.8583,35.8124,35.8216,57005.0
2021-06-29 14:20:00,39.02,39.12,39.02,39.09,75794.0,35.8124,35.9042,35.8124,35.8767,75794.0
2021-06-29 14:30:00,39.09,39.1,39.03,39.03,45451.0,35.8767,35.8858,35.8216,35.8216,45451.0
2021-06-29 14:40:00,39.03,39.07,39.03,39.04,74151.0,35.8216,35.8583,35.8216,35.8308,74151.0
2021-06-29 14:50:00,39.04,39.05,39.0,39.02,61755.0,35.8308,35.8399,35.7941,35.8124,61755.0
2021-06-29 15:00:00,39.02,39.03,38.97,39.01,121378.0,35.8124,35.8216,35.7665,35.8032,121378.0
2021-06-29 15:10:00,39.0,39.04,38.99,39.01,75207.0,35.7941,35.8308,35.7849,35.8032,75207.0
2021-06-29 15:20:00,39.01,39.01,38.94,38.97,103920.0,35.8032,35.8032,35.739,35.7665,103920.0
2021-06-29 15:30:00,38.96,38.96,38.78,38.87,638315.0,35.7573,35.7573,35.5921,35.6747,638315.0
2021-06-29 15:40:00,38.86,38.89,38.82,38.88,222803.0,35.6656,35.6931,35.6289,35.6839,222803.0
2021-06-29 15:50:00,38.88,38.89,38.82,38.85,561165.0,35.6839,35.6931,35.6289,35.6564,561165.0
2021-06-30 09:30:00,38.91,39.05,38.81,38.87,225808.0,35.7115,35.8399,35.6197,35.6747,225808.0
2021-06-30 09:40:00,38.87,38.92,38.77,38.86,150243.0,35.6747,35.7206,35.583,35.6656,150243.0
2021-06-30 09:50:00,38.85,38.94,38.81,38.88,119191.0,35.6564,35.739,35.6197,35.6839,119191.0
2021-06-30 10:00:00,38.88,38.91,38.76,38.76,131070.0,35.6839,35.7115,35.5738,35.5738,131070.0
2021-06-30 10:10:00,38.76,38.82,38.59,38.62,169223.0,35.5738,35.6289,35.4178,35.4453,169223.0
2021-06-30 10:20:00,38.62,38.69,38.45,38.5,271458.0,35.4453,35.5095,35.2893,35.3352,271458.0
2021-06-30 10:30:00,38.51,38.55,38.47,38.51,100744.0,35.3443,35.381,35.3076,35.3443,100744.0
2021-06-30 10:40:00,38.51,38.56,38.47,38.49,94059.0,35.3443,35.3902,35.3076,35.326,94059.0
2021-06-30 10:50:00,38.48,38.49,38.32,38.33,151123.0,35.3168,35.326,35.17,35.1791,151123.0
2021-06-30 11:00:00,38.34,38.36,38.29,38.3,133777.0,35.1883,35.2067,35.1424,35.1516,133777.0
2021-06-30 11:10:00,38.3,38.33,38.25,38.3,127163.0,35.1516,35.1791,35.1057,35.1516,127163.0
2021-06-30 11:20:00,38.31,38.37,38.28,38.37,169381.0,35.1608,35.2158,35.1332,35.2158,169381.0
2021-06-30 11:30:00,38.37,38.41,38.34,38.39,179359.0,35.2158,35.2526,35.1883,35.2342,179359.0
2021-06-30 11:40:00,38.38,38.54,38.38,38.54,74136.0,35.225,35.3719,35.225,35.3719,74136.0
2021-06-30 11:50:00,38.53,38.54,38.47,38.48,47734.0,35.3627,35.3719,35.3076,35.3168,47734.0
2021-06-30 12:00:00,38.48,38.56,38.47,38.54,59352.0,35.3168,35.3902,35.3076,35.3719,59352.0
2021-06-30 12:10:00,38.54,38.6,38.52,38.59,50923.0,35.3719,35.4269,35.3535,35.4178,50923.0
2021-06-30 12:20:00,38.59,38.68,38.57,38.64,110771.0,35.4178,35.5004,35.3994,35.4636,110771.0
2021-06-30 12:30:00,38.65,38.65,38.55,38.65,133104.0,35.4728,35.4728,35.381,35.4728,133104.0
2021-06-30 12:40:00,38.64,38.64,38.55,38.55,75432.0,35.4636,35.4636,35.381,35.381,75432.0
2021-06-30 12:50:00,38.55,38.58,38.53,38.56,57184.0,35.381,35.4086,35.3627,35.3902,57184.0
2021-06-30 13:00:00,38.57,38.57,38.37,38.38,172883.0,35.3994,35.3994,35.2158,35.225,172883.0
2021-06-30 13:10:00,38.38,38.45,38.37,38.39,80427.0,35.225,35.2893,35.2158,35.2342,80427.0
2021-06-30 13:20:00,38.38,38.39,38.34,38.35,115960.0,35.225,35.2342,35.1883,35.1975,115960.0
2021-06-30 13:30:00,38.34,38.39,38.31,38.39,82397.0,35.1883,35.2342,35.1608,35.2342,82397.0
2021-06-30 13:40:00,38.38,38.4,38.36,38.38,50782.0,35.225,35.2434,35.2067,35.225,50782.0
2021-06-30 13:50:00,38.37,38.42,38.35,38.4,71965.0,35.2158,35.2617,35.1975,35.2434,71965.0
2021-06-30 14:00:00,38.41,38.42,38.36,38.4,70475.0,35.2526,35.2617,35.2067,35.2434,70475.0
2021-06-30 14:10:00,38.39,38.43,38.38,38.41,80935.0,35.2342,35.2709,35.225,35.2526,80935.0
2021-06-30 14:20:00,38.41,38.42,38.38,38.39,80020.0,35.2526,35.2617,35.225,35.2342,80020.0
2021-06-30 14:30:00,38.4,38.44,38.39,38.4,100503.0,35.2434,35.2801,35.2342,35.2434,100503.0
2021-06-30 14:40:00,38.41,38.42,38.34,38.37,112153.0,35.2526,35.2617,35.1883,35.2158,112153.0
2021-06-30 14:50:00,38.37,38.44,38.36,38.43,75988.0,35.2158,35.2801,35.2067,35.2709,75988.0
2021-06-30 15:00:00,38.42,38.5,38.42,38.48,106024.0,35.2617,35.3352,35.2617,35.3168,106024.0
2021-06-30 15:10:00,38.48,38.49,38.33,38.38,173681.0,35.3168,35.326,35.1791,35.225,173681.0
2021-06-30 15:20:00,38.38,38.39,38.25,38.25,195497.0,35.225,35.2342,35.1057,35.1057,195497.0
2021-06-30 15:30:00,38.26,38.29,38.24,38.26,727856.0,35.1149,35.1424,35.0965,35.1149,727856.0
2021-06-30 15:40:00,38.26,38.31,38.17,38.27,359631.0,35.1149,35.1608,35.0323,35.1241,359631.0
2021-06-30 15:50:00,38.28,38.43,38.28,38.3,891882.0,35.1332,35.2709,35.1332,35.1516,891882.0
2021-07-01 09:30:00,38.21,38.47,37.95,38.45,467748.0,35.069,35.3076,34.8304,35.2893,467748.0
2021-07-01 09:40:00,38.45,38.53,38.35,38.37,203151.0,35.2893,35.3627,35.1975,35.2158,203151.0
2021-07-01 09:50:00,38.37,38.38,38.11,38.11,162888.0,35.2158,35.225,34.9772,34.9772,162888.0
2021-07-01 10:00:00,38.12,38.32,38.11,38.26,124560.0,34.9864,35.17,34.9772,35.1149,124560.0
2021-07-01 10:10:00,38.26,38.35,38.21,38.34,121588.0,35.1149,35.1975,35.069,35.1883,121588.0
2021-07-01 10:20:00,38.34,38.34,38.21,38.24,114819.0,35.1883,35.1883,35.069,35.0965,114819.0
2021-07-01 10:30:00,38.24,38.32,38.22,38.29,101500.0,35.0965,35.17,35.0782,35.1424,101500.0
2021-07-01 10:40:00,38.28,38.3,38.23,38.29,70563.0,35.1332,35.1516,35.0874,35.1424,70563.0
2021-07-01 10:50:00,38.29,38.31,38.2,38.2,75319.0,35.1424,35.1608,35.0598,35.0598,75319.0
2021-07-01 11:00:00,38.21,38.4,38.19,38.33,98677.0,35.069,35.2434,35.0506,35.1791,98677.0
2021-07-01 11:10:00,38.34,38.39,38.32,38.36,66926.0,35.1883,35.2342,35.17,35.2067,66926.0
2021-07-01 11:20:00,38.37,38.42,38.35,38.4,47190.0,35.2158,35.2617,35.1975,35.2434,47190.0
2021-07-01 11:30:00,38.4,38.48,38.38,38.45,60451.0,35.2434,35.3168,35.225,35.2893,60451.0
2021-07-01 11:40:00,38.45,38.47,38.43,38.45,41785.0,35.2893,35.3076,35.2709,35.2893,41785.0
2021-07-01 11:50:00,38.46,38.49,38.44,38.45,46349.0,35.2984,35.326,35.2801,35.2893,46349.0
2021-07-01 12:00:00,38.45,38.46,38.34,38.37,64059.0,35.2893,35.2984,35.1883,35.2158,64059.0
2021-07-01 12:10:00,38.37,38.37,38.31,38.35,111331.0,35.2158,35.2158,35.1608,35.1975,111331.0
2021-07-01 12:20:00,38.35,38.4,38.33,38.38,39029.0,35.1975,35.2434,35.1791,35.225,39029.0
2021-07-01 12:30:00,38.37,38.44,38.35,38.44,44175.0,35.2158,35.2801,35.1975,35.2801,44175.0
2021-07-01 12:40:00,38.44,38.44,38.39,38.42,57834.0,35.2801,35.2801,35.2342,35.2617,57834.0
2021-07-01 12:50:00,38.41,38.48,38.41,38.43,30759.0,35.2526,35.3168,35.2526,35.2709,30759.0
2021-07-01 13:00:00,38.43,38.43,38.38,38.41,57300.0,35.2709,35.2709,35.225,35.2526,57300.0
2021-07-01 13:10:00,38.41,38.44,38.4,38.43,46213.0,35.2526,35.2801,35.2434,35.2709,46213.0
2021-07-01 13:20:00,38.42,38.43,38.33,38.39,53307.0,35.2617,35.2709,35.1791,35.2342,53307.0
2021-07-01 13:30:00,38.39,38.4,38.36,38.39,35935.0,35.2342,35.2434,35.2067,35.2342,35935.0
2021-07-01 13:40:00,38.39,38.42,38.38,38.39,42263.0,35.2342,35.2617,35.225,35.2342,42263.0
2021-07-01 13:50:00,38.4,38.43,38.37,38.41,73562.0,35.2434,35.2709,35.2158,35.2526,73562.0
2021-07-01 14:00:00,38.4,38.43,38.38,38.43,42775.0,35.2434,35.2709,35.225,35.2709,42775.0
2021-07-01 14:10:00,38.43,38.45,38.38,38.38,100510.0,35.2709,35.2893,35.225,35.225,100510.0
2021-07-01 14:20:00,38.38,38.39,38.31,38.31,108990.0,35.225,35.2342,35.1608,35.1608,108990.0
2021-07-01 14:30:00,38.31,38.32,38.27,38.3,102070.0,35.1608,35.17,35.1241,35.1516,102070.0
2021-07-01 14:40:00,38.31,38.31,38.23,38.24,75089.0,35.1608,35.1608,35.0874,35.0965,75089.0
2021-07-01 14:50:00,38.25,38.25,38.19,38.22,65976.0,35.1057,35.1057,35.0506,35.0782,65976.0
2021-07-01 15:00:00,38.22,38.23,38.16,38.19,136796.0,35.0782,35.0874,35.0231,35.0506,136796.0
2021-07-01 15:10:00,38.19,38.21,38.19,38.2,72561.0,35.0506,35.069,35.0506,35.0598,72561.0
2021-07-01 15:20:00,38.19,38.23,38.17,38.21,120827.0,35.0506,35.0874,35.0323,35.069,120827.0
2021-07-01 15:30:00,38.2,38.21,38.12,38.13,137053.0,35.0598,35.069,34.9864,34.9956,137053.0
2021-07-01 15:40:00,38.13,38.16,38.09,38.16,209591.0,34.9956,35.0231,34.9589,35.0231,209591.0
2021-07-01 15:50:00,38.16,38.2,38.12,38.13,532876.0,35.0231,35.0598,34.9864,34.9956,532876.0
2021-07-02 09:30:00,38.26,38.44,38.26,38.31,280774.0,35.1149,35.2801,35.1149,35.1608,280774.0
2021-07-02 09:40:00,38.32,38.4,38.28,38.38,83805.0,35.17,35.2434,35.1332,35.225,83805.0
2021-07-02 09:50:00,38.39,38.43,38.35,38.41,99587.0,35.2342,35.2709,35.1975,35.2526,99587.0
2021-07-02 10:00:00,38.4,38.42,38.33,38.38,338177.0,35.2434,35.2617,35.1791,35.225,338177.0
2021-07-02 10:10:00,38.39,38.52,38.33,38.46,291885.0,35.2342,35.3535,35.1791,35.2984,291885.0
2021-07-02 10:20:00,38.47,38.62,38.46,38.61,171523.0,35.3076,35.4453,35.2984,35.4361,171523.0
2021-07-02 10:30:00,38.61,38.67,38.6,38.65,182113.0,35.4361,35.4912,35.4269,35.4728,182113.0
2021-07-02 10:40:00,38.64,38.67,38.61,38.63,137861.0,35.4636,35.4912,35.4361,35.4545,137861.0
2021-07-02 10:50:00,38.64,38.71,38.62,38.71,92954.0,35.4636,35.5279,35.4453,35.5279,92954.0
2021-07-02 11:00:00,38.71,38.71,38.62,38.64,68379.0,35.5279,35.5279,35.4453,35.4636,68379.0
2021-07-02 11:10:00,38.64,38.71,38.63,38.67,80789.0,35.4636,35.5279,35.4545,35.4912,80789.0
2021-07-02 11:20:00,38.66,38.69,38.63,38.65,71317.0,35.482,35.5095,35.4545,35.4728,71317.0
2021-07-02 11:30:00,38.64,38.64,38.56,38.59,115095.0,35.4636,35.4636,35.3902,35.4178,115095.0
2021-07-02 11:40:00,38.58,38.64,38.57,38.64,99456.0,35.4086,35.4636,35.3994,35.4636,99456.0
2021-07-02 11:50:00,38.64,38.7,38.63,38.69,99269.0,35.4636,35.5187,35.4545,35.5095,99269.0
2021-07-02 12:00:00,38.69,38.8,38.67,38.78,113699.0,35.5095,35.6105,35.4912,35.5921,113699.0
2021-07-02 12:10:00,38.77,38.79,38.7,38.72,62221.0,35.583,35.6013,35.5187,35.5371,62221.0
2021-07-02 12:20:00,38.72,38.74,38.71,38.71,37809.0,35.5371,35.5554,35.5279,35.5279,37809.0
2021-07-02 12:30:00,38.72,38.73,38.67,38.68,96396.0,35.5371,35.5463,35.4912,35.5004,96396.0
2021-07-02 12:40:00,38.68,38.71,38.63,38.65,103280.0,35.5004,35.5279,35.4545,35.4728,103280.0
2021-07-02 12:50:00,38.65,38.71,38.63,38.69,114437.0,35.4728,35.5279,35.4545,35.5095,114437.0
2021-07-02 13:00:00,38.69,38.72,38.67,38.7,61057.0,35.5095,35.5371,35.4912,35.5187,61057.0
2021-07-02 13:10:00,38.69,38.72,38.67,38.68,73246.0,35.5095,35.5371,35.4912,35.5004,73246.0
2021-07-02 13:20:00,38.68,38.71,38.67,38.68,81952.0,35.5004,35.5279,35.4912,35.5004,81952.0
2021-07-02 13:30:00,38.68,38.68,38.58,38.61,68642.0,35.5004,35.5004,35.4086,35.4361,68642.0
2021-07-02 13:40:00,38.61,38.62,38.58,38.59,102270.0,35.4361,35.4453,35.4086,35.4178,102270.0
2021-07-02 13:50:00,38.59,38.62,38.57,38.6,83140.0,35.4178,35.4453,35.3994,35.4269,83140.0
2021-07-02 14:00:00,38.61,38.66,38.59,38.65,72109.0,35.4361,35.482,35.4178,35.4728,72109.0
2021-07-02 14:10:00,38.66,38.66,38.59,38.62,97829.0,35.482,35.482,35.4178,35.4453,97829.0
2021-07-02 14:20:00,38.61,38.63,38.6,38.61,54528.0,35.4361,35.4545,35.4269,35.4361,54528.0
2021-07-02 14:30:00,38.61,38.61,38.58,38.6,59715.0,35.4361,35.4361,35.4086,35.4269,59715.0
2021-07-02 14:40:00,38.6,38.62,38.57,38.58,100590.0,35.4269,35.4453,35.3994,35.4086,100590.0
2021-07-02 14:50:00,38.58,38.59,38.51,38.52,66128.0,35.4086,35.4178,35.3443,35.3535,66128.0
2021-07-02 15:00:00,38.51,38.55,38.5,38.54,75510.0,35.3443,35.381,35.3352,35.3719,75510.0
2021-07-02 15:10:00,38.54,38.55,38.43,38.45,120301.0,35.3719,35.381,35.2709,35.2893,120301.0
2021-07-02 15:20:00,38.45,38.47,38.43,38.44,93564.0,35.2893,35.3076,35.2709,35.2801,93564.0
2021-07-02 15:30:00,38.43,38.44,38.4,38.43,115612.0,35.2709,35.2801,35.2434,35.2709,115612.0
2021-07-02 15:40:00,38.44,38.46,38.41,38.44,155351.0,35.2801,35.2984,35.2526,35.2801,155351.0
2021-07-02 15:50:00,38.44,38.45,38.33,38.38,469834.0,35.2801,35.2893,35.1791,35.225,469834.0
2021-07-06 09:30:00,38.15,38.15,37.77,37.88,342036.0,35.0139,35.0139,34.6652,34.7661,342036.0
2021-07-06 09:40:00,37.87,37.96,37.78,37.79,153877.0,34.7569,34.8395,34.6743,34.6835,153877.0
2021-07-06 09:50:00,37.8,37.98,37.75,37.97,184782.0,34.6927,34.8579,34.6468,34.8487,184782.0
2021-07-06 10:00:00,37.97,38.05,37.89,37.91,152215.0,34.8487,34.9221,34.7753,34.7937,152215.0
2021-07-06 10:10:00,37.92,37.93,37.82,37.88,208155.0,34.8028,34.812,34.7111,34.7661,208155.0
2021-07-06 10:20:00,37.88,37.9,37.78,37.89,184535.0,34.7661,34.7845,34.6743,34.7753,184535.0
2021-07-06 10:30:00,37.89,38.0,37.85,38.0,102485.0,34.7753,34.8763,34.7386,34.8763,102485.0
2021-07-06 10:40:00,38.0,38.0,37.83,37.84,135654.0,34.8763,34.8763,34.7202,34.7294,135654.0
2021-07-06 10:50:00,37.84,37.85,37.71,37.72,172192.0,34.7294,34.7386,34.6101,34.6193,172192.0
2021-07-06 11:00:00,37.72,37.75,37.67,37.72,81011.0,34.6193,34.6468,34.5734,34.6193,81011.0
2021-07-06 11:10:00,37.71,37.72,37.56,37.56,98177.0,34.6101,34.6193,34.4724,34.4724,98177.0
2021-07-06 11:20:00,37.57,37.62,37.54,37.59,172566.0,34.4816,34.5275,34.4541,34.5,172566.0
2021-07-06 11:30:00,37.59,37.68,37.57,37.67,75235.0,34.5,34.5826,34.4816,34.5734,75235.0
2021-07-06 11:40:00,37.67,37.75,37.64,37.72,103584.0,34.5734,34.6468,34.5459,34.6193,103584.0
2021-07-06 11:50:00,37.71,37.71,37.58,37.63,89451.0,34.6101,34.6101,34.4908,34.5367,89451.0
2021-07-06 12:00:00,37.63,37.63,37.59,37.61,43429.0,34.5367,34.5367,34.5,34.5183,43429.0
2021-07-06 12:10:00,37.61,37.69,37.61,37.65,70411.0,34.5183,34.5917,34.5183,34.555,70411.0
2021-07-06 12:20:00,37.65,37.65,37.54,37.58,79868.0,34.555,34.555,34.4541,34.4908,79868.0
2021-07-06 12:30:00,37.57,37.58,37.51,37.55,82041.0,34.4816,34.4908,34.4265,34.4633,82041.0
2021-07-06 12:40:00,37.56,37.59,37.53,37.59,50364.0,34.4724,34.5,34.4449,34.5,50364.0
2021-07-06 12:50:00,37.59,37.6,37.56,37.56,35962.0,34.5,34.5091,34.4724,34.4724,35962.0
2021-07-06 13:00:00,37.57,37.64,37.56,37.62,66543.0,34.4816,34.5459,34.4724,34.5275,66543.0
2021-07-06 13:10:00,37.61,37.61,37.58,37.59,43813.0,34.5183,34.5183,34.4908,34.5,43813.0
2021-07-06 13:20:00,37.59,37.6,37.55,37.58,58099.0,34.5,34.5091,34.4633,34.4908,58099.0
2021-07-06 13:30:00,37.58,37.59,37.45,37.45,140719.0,34.4908,34.5,34.3715,34.3715,140719.0
2021-07-06 13:40:00,37.46,37.47,37.43,37.47,125272.0,34.3806,34.3898,34.3531,34.3898,125272.0
2021-07-06 13:50:00,37.47,37.49,37.44,37.44,70179.0,34.3898,34.4082,34.3623,34.3623,70179.0
2021-07-06 14:00:00,37.45,37.46,37.42,37.43,74522.0,34.3715,34.3806,34.3439,34.3531,74522.0
2021-07-06 14:10:00,37.42,37.44,37.36,37.43,90851.0,34.3439,34.3623,34.2889,34.3531,90851.0
2021-07-06 14:20:00,37.43,37.48,37.42,37.48,97456.0,34.3531,34.399,34.3439,34.399,97456.0
2021-07-06 14:30:00,37.48,37.51,37.45,37.47,68715.0,34.399,34.4265,34.3715,34.3898,68715.0
2021-07-06 14:40:00,37.48,37.52,37.45,37.52,123728.0,34.399,34.4357,34.3715,34.4357,123728.0
2021-07-06 14:50:00,37.52,37.54,37.4,37.4,125447.0,34.4357,34.4541,34.3256,34.3256,125447.0
2021-07-06 15:00:00,37.41,37.5,37.39,37.5,133666.0,34.3348,34.4174,34.3164,34.4174,133666.0
2021-07-06 15:10:00,37.51,37.54,37.47,37.52,159391.0,34.4265,34.4541,34.3898,34.4357,159391.0
2021-07-06 15:20:00,37.52,37.59,37.52,37.58,146375.0,34.4357,34.5,34.4357,34.4908,146375.0
2021-07-06 15:30:00,37.59,37.63,37.54,37.56,158435.0,34.5,34.5367,34.4541,34.4724,158435.0
2021-07-06 15:40:00,37.56,37.56,37.51,37.52,127039.0,34.4724,34.4724,34.4265,34.4357,127039.0
2021-07-06 15:50:00,37.52,37.53,37.41,37.42,741688.0,34.4357,34.4449,34.3348,34.3439,741688.0
2021-07-07 09:30:00,37.41,37.7,37.26,37.66,385429.0,34.3348,34.6009,34.1971,34.5642,385429.0
2021-07-07 09:40:00,37.66,37.85,37.61,37.84,200362.0,34.5642,34.7386,34.5183,34.7294,200362.0
2021-07-07 09:50:00,37.84,37.85,37.58,37.64,106072.0,34.7294,34.7386,34.4908,34.5459,106072.0
2021-07-07 10:00:00,37.64,37.69,37.6,37.66,87070.0,34.5459,34.5917,34.5091,34.5642,87070.0
2021-07-07 10:10:00,37.66,37.67,37.6,37.66,50217.0,34.5642,34.5734,34.5091,34.5642,50217.0
2021-07-07 10:20:00,37.66,37.7,37.64,37.66,74209.0,34.5642,34.6009,34.5459,34.5642,74209.0
2021-07-07 10:30:00,37.66,37.77,37.65,37.75,82324.0,34.5642,34.6652,34.555,34.6468,82324.0
2021-07-07 10:40:00,37.76,37.92,37.75,37.9,107055.0,34.656,34.8028,34.6468,34.7845,107055.0
2021-07-07 10:50:00,37.89,37.94,37.86,37.88,97934.0,34.7753,34.8212,34.7478,34.7661,97934.0
2021-07-07 11:00:00,37.88,37.94,37.83,37.86,102732.0,34.7661,34.8212,34.7202,34.7478,102732.0
2021-07-07 11:10:00,37.86,37.9,37.79,37.85,51202.0,34.7478,34.7845,34.6835,34.7386,51202.0
2021-07-07 11:20:00,37.85,37.91,37.81,37.86,58575.0,34.7386,34.7937,34.7019,34.7478,58575.0
2021-07-07 11:30:00,37.86,37.95,37.85,37.94,50078.0,34.7478,34.8304,34.7386,34.8212,50078.0
2021-07-07 11:40:00,37.94,37.98,37.89,37.9,108996.0,34.8212,34.8579,34.7753,34.7845,108996.0
2021-07-07 11:50:00,37.9,37.91,37.84,37.86,49799.0,34.7845,34.7937,34.7294,34.7478,49799.0
2021-07-07 12:00:00,37.86,37.88,37.8,37.83,76196.0,34.7478,34.7661,34.6927,34.7202,76196.0
2021-07-07 12:10:00,37.84,37.9,37.83,37.87,67300.0,34.7294,34.7845,34.7202,34.7569,67300.0
2021-07-07 12:20:00,37.88,37.93,37.83,37.86,60101.0,34.7661,34.812,34.7202,34.7478,60101.0
2021-07-07 12:30:00,37.86,37.86,37.78,37.79,73902.0,34.7478,34.7478,34.6743,34.6835,73902.0
2021-07-07 12:40:00,37.79,37.79,37.72,37.76,65378.0,34.6835,34.6835,34.6193,34.656,65378.0
2021-07-07 12:50:00,37.76,37.79,37.75,37.77,57434.0,34.656,34.6835,34.6468,34.6652,57434.0
2021-07-07 13:00:00,37.77,37.82,37.76,37.82,61185.0,34.6652,34.7111,34.656,34.7111,61185.0
2021-07-07 13:10:00,37.81,37.81,37.71,37.73,49603.0,34.7019,34.7019,34.6101,34.6285,49603.0
2021-07-07 13:20:00,37.72,37.73,37.66,37.66,44691.0,34.6193,34.6285,34.5642,34.5642,44691.0
2021-07-07 13:30:00,37.66,37.68,37.64,37.68,59631.0,34.5642,34.5826,34.5459,34.5826,59631.0
2021-07-07 13:40:00,37.67,37.77,37.66,37.73,87650.0,34.5734,34.6652,34.5642,34.6285,87650.0
2021-07-07 13:50:00,37.73,37.73,37.65,37.67,51823.0,34.6285,34.6285,34.555,34.5734,51823.0
2021-07-07 14:00:00,37.67,37.74,37.67,37.73,46333.0,34.5734,34.6376,34.5734,34.6285,46333.0
2021-07-07 14:10:00,37.73,37.81,37.73,37.75,56359.0,34.6285,34.7019,34.6285,34.6468,56359.0
2021-07-07 14:20:00,37.75,37.75,37.7,37.72,57661.0,34.6468,34.6468,34.6009,34.6193,57661.0
2021-07-07 14:30:00,37.72,37.73,37.65,37.66,84186.0,34.6193,34.6285,34.555,34.5642,84186.0
2021-07-07 14:40:00,37.66,37.67,37.6,37.62,54638.0,34.5642,34.5734,34.5091,34.5275,54638.0
2021-07-07 14:50:00,37.62,37.63,37.58,37.62,60935.0,34.5275,34.5367,34.4908,34.5275,60935.0
2021-07-07 15:00:00,37.62,37.66,37.6,37.63,43933.0,34.5275,34.5642,34.5091,34.5367,43933.0
2021-07-07 15:10:00,37.63,37.66,37.61,37.63,54675.0,34.5367,34.5642,34.5183,34.5367,54675.0
2021-07-07 15:20:00,37.63,37.68,37.63,37.66,72380.0,34.5367,34.5826,34.5367,34.5642,72380.0
2021-07-07 15:30:00,37.65,37.69,37.62,37.64,115800.0,34.555,34.5917,34.5275,34.5459,115800.0
2021-07-07 15:40:00,37.65,37.69,37.61,37.66,124835.0,34.555,34.5917,34.5183,34.5642,124835.0
2021-07-07 15:50:00,37.67,37.69,37.6,37.64,357031.0,34.5734,34.5917,34.5091,34.5459,357031.0
2021-07-08 09:30:00,37.5,37.84,37.44,37.79,254026.0,34.4174,34.7294,34.3623,34.6835,254026.0
2021-07-08 09:40:00,37.79,38.17,37.76,38.01,384465.0,34.6835,35.0323,34.656,34.8854,384465.0
2021-07-08 09:50:00,38.02,38.05,37.89,37.99,130241.0,34.8946,34.9221,34.7753,34.8671,130241.0
2021-07-08 10:00:00,37.99,38.0,37.85,37.89,154330.0,34.8671,34.8763,34.7386,34.7753,154330.0
2021-07-08 10:10:00,37.9,37.93,37.79,37.85,96983.0,34.7845,34.812,34.6835,34.7386,96983.0
2021-07-08 10:20:00,37.86,37.91,37.78,37.9,100380.0,34.7478,34.7937,34.6743,34.7845,100380.0
2021-07-08 10:30:00,37.9,37.91,37.83,37.88,72877.0,34.7845,34.7937,34.7202,34.7661,72877.0
2021-07-08 10:40:00,37.88,37.9,37.8,37.89,75473.0,34.7661,34.7845,34.6927,34.7753,75473.0
2021-07-08 10:50:00,37.89,38.01,37.87,37.98,159318.0,34.7753,34.8854,34.7569,34.8579,159318.0
2021-07-08 11:00:00,37.98,38.0,37.93,37.95,98596.0,34.8579,34.8763,34.812,34.8304,98596.0
2021-07-08 11:10:00,37.96,37.98,37.86,37.9,113764.0,34.8395,34.8579,34.7478,34.7845,113764.0
2021-07-08 11:20:00,37.91,37.97,37.89,37.92,96946.0,34.7937,34.8487,34.7753,34.8028,96946.0
2021-07-08 11:30:00,37.93,37.93,37.87,37.9,65404.0,34.812,34.812,34.7569,34.7845,65404.0
2021-07-08 11:40:00,37.89,37.92,37.85,37.91,62369.0,34.7753,34.8028,34.7386,34.7937,62369.0
2021-07-08 11:50:00,37.91,37.92,37.87,37.9,78689.0,34.7937,34.8028,34.7569,34.7845,78689.0
2021-07-08 12:00:00,37.89,37.95,37.83,37.84,78132.0,34.7753,34.8304,34.7202,34.7294,78132.0
2021-07-08 12:10:00,37.84,37.87,37.78,37.86,41741.0,34.7294,34.7569,34.6743,34.7478,41741.0
2021-07-08 12:20:00,37.86,37.91,37.85,37.88,52369.0,34.7478,34.7937,34.7386,34.7661,52369.0
2021-07-08 12:30:00,37.89,37.92,37.86,37.88,49362.0,34.7753,34.8028,34.7478,34.7661,49362.0
2021-07-08 12:40:00,37.89,37.91,37.87,37.9,45030.0,34.7753,34.7937,34.7569,34.7845,45030.0
2021-07-08 12:50:00,37.9,37.93,37.89,37.93,44764.0,34.7845,34.812,34.7753,34.812,44764.0
2021-07-08 13:00:00,37.93,37.94,37.87,37.9,76092.0,34.812,34.8212,34.7569,34.7845,76092.0
2021-07-08 13:10:00,37.9,37.9,37.84,37.86,44261.0,34.7845,34.7845,34.7294,34.7478,44261.0
2021-07-08 13:20:00,37.86,37.87,37.79,37.83,103379.0,34.7478,34.7569,34.6835,34.7202,103379.0
2021-07-08 13:30:00,37.83,37.84,37.77,37.79,70666.0,34.7202,34.7294,34.6652,34.6835,70666.0
2021-07-08 13:40:00,37.79,37.83,37.78,37.8,50268.0,34.6835,34.7202,34.6743,34.6927,50268.0
2021-07-08 13:50:00,37.8,37.85,37.79,37.82,61398.0,34.6927,34.7386,34.6835,34.7111,61398.0
2021-07-08 14:00:00,37.83,37.83,37.8,37.8,50129.0,34.7202,34.7202,34.6927,34.6927,50129.0
2021-07-08 14:10:00,37.8,37.82,37.76,37.77,83555.0,34.6927,34.7111,34.656,34.6652,83555.0
2021-07-08 14:20:00,37.77,37.78,37.74,37.76,60160.0,34.6652,34.6743,34.6376,34.656,60160.0
2021-07-08 14:30:00,37.76,37.77,37.71,37.73,39230.0,34.656,34.6652,34.6101,34.6285,39230.0
2021-07-08 14:40:00,37.73,37.74,37.7,37.72,47045.0,34.6285,34.6376,34.6009,34.6193,47045.0
2021-07-08 14:50:00,37.71,37.76,37.71,37.74,80947.0,34.6101,34.656,34.6101,34.6376,80947.0
2021-07-08 15:00:00,37.75,37.82,37.72,37.79,130482.0,34.6468,34.7111,34.6193,34.6835,130482.0
2021-07-08 15:10:00,37.79,37.82,37.78,37.82,87925.0,34.6835,34.7111,34.6743,34.7111,87925.0
2021-07-08 15:20:00,37.82,37.87,37.8,37.84,130348.0,34.7111,34.7569,34.6927,34.7294,130348.0
2021-07-08 15:30:00,37.84,37.85,37.8,37.82,150876.0,34.7294,34.7386,34.6927,34.7111,150876.0
2021-07-08 15:40:00,37.82,37.84,37.79,37.81,204551.0,34.7111,34.7294,34.6835,34.7019,204551.0
2021-07-08 15:50:00,37.8,37.9,37.8,37.89,400656.0,34.6927,34.7845,34.6927,34.7753,400656.0
2021-07-09 09:30:00,38.05,38.23,37.85,38.19,220191.0,34.9221,35.0874,34.7386,35.0506,220191.0
2021-07-09 09:40:00,38.2,38.26,38.15,38.18,175434.0,35.0598,35.1149,35.0139,35.0415,175434.0
2021-07-09 09:50:00,38.18,38.26,38.13,38.13,237345.0,35.0415,35.1149,34.9956,34.9956,237345.0
2021-07-09 10:00:00,38.14,38.27,38.14,38.23,79868.0,35.0048,35.1241,35.0048,35.0874,79868.0
2021-07-09 10:10:00,38.23,38.28,38.19,38.27,63924.0,35.0874,35.1332,35.0506,35.1241,63924.0
2021-07-09 10:20:00,38.27,38.37,38.27,38.37,84617.0,35.1241,35.2158,35.1241,35.2158,84617.0
2021-07-09 10:30:00,38.37,38.39,38.19,38.21,91074.0,35.2158,35.2342,35.0506,35.069,91074.0
2021-07-09 10:40:00,38.2,38.3,38.2,38.27,67527.0,35.0598,35.1516,35.0598,35.1241,67527.0
2021-07-09 10:50:00,38.27,38.35,38.25,38.26,89791.0,35.1241,35.1975,35.1057,35.1149,89791.0
2021-07-09 11:00:00,38.26,38.32,38.25,38.27,62938.0,35.1149,35.17,35.1057,35.1241,62938.0
2021-07-09 11:10:00,38.26,38.3,38.23,38.28,55437.0,35.1149,35.1516,35.0874,35.1332,55437.0
2021-07-09 11:20:00,38.29,38.34,38.28,38.34,60361.0,35.1424,35.1883,35.1332,35.1883,60361.0
2021-07-09 11:30:00,38.34,38.41,38.32,38.41,53507.0,35.1883,35.2526,35.17,35.2526,53507.0
2021-07-09 11:40:00,38.41,38.45,38.39,38.43,85514.0,35.2526,35.2893,35.2342,35.2709,85514.0
2021-07-09 11:50:00,38.43,38.45,38.36,38.37,68427.0,35.2709,35.2893,35.2067,35.2158,68427.0
2021-07-09 12:00:00,38.37,38.43,38.36,38.41,55918.0,35.2158,35.2709,35.2067,35.2526,55918.0
2021-07-09 12:10:00,38.41,38.43,38.36,38.36,48054.0,35.2526,35.2709,35.2067,35.2067,48054.0
2021-07-09 12:20:00,38.36,38.37,38.29,38.3,48602.0,35.2067,35.2158,35.1424,35.1516,48602.0
2021-07-09 12:30:00,38.3,38.31,38.22,38.27,35594.0,35.1516,35.1608,35.0782,35.1241,35594.0
2021-07-09 12:40:00,38.27,38.27,38.22,38.24,41688.0,35.1241,35.1241,35.0782,35.0965,41688.0
2021-07-09 12:50:00,38.24,38.28,38.23,38.27,70009.0,35.0965,35.1332,35.0874,35.1241,70009.0
2021-07-09 13:00:00,38.27,38.33,38.27,38.3,38299.0,35.1241,35.1791,35.1241,35.1516,38299.0
2021-07-09 13:10:00,38.3,38.31,38.28,38.3,37367.0,35.1516,35.1608,35.1332,35.1516,37367.0
2021-07-09 13:20:00,38.3,38.31,38.29,38.3,19389.0,35.1516,35.1608,35.1424,35.1516,19389.0
2021-07-09 13:30:00,38.3,38.33,38.28,38.32,51731.0,35.1516,35.1791,35.1332,35.17,51731.0
2021-07-09 13:40:00,38.31,38.36,38.31,38.34,52140.0,35.1608,35.2067,35.1608,35.1883,52140.0
2021-07-09 13:50:00,38.35,38.37,38.32,38.32,66361.0,35.1975,35.2158,35.17,35.17,66361.0
2021-07-09 14:00:00,38.33,38.33,38.28,38.28,39329.0,35.1791,35.1791,35.1332,35.1332,39329.0
2021-07-09 14:10:00,38.28,38.31,38.27,38.3,46881.0,35.1332,35.1608,35.1241,35.1516,46881.0
2021-07-09 14:20:00,38.3,38.31,38.27,38.28,41885.0,35.1516,35.1608,35.1241,35.1332,41885.0
2021-07-09 14:30:00,38.28,38.31,38.27,38.3,35191.0,35.1332,35.1608,35.1241,35.1516,35191.0
2021-07-09 14:40:00,38.3,38.35,38.29,38.32,46285.0,35.1516,35.1975,35.1424,35.17,46285.0
2021-07-09 14:50:00,38.31,38.36,38.31,38.33,36621.0,35.1608,35.2067,35.1608,35.1791,36621.0
2021-07-09 15:00:00,38.34,38.35,38.31,38.34,55769.0,35.1883,35.1975,35.1608,35.1883,55769.0
2021-07-09 15:10:00,38.34,38.38,38.32,38.38,62180.0,35.1883,35.225,35.17,35.225,62180.0
2021-07-09 15:20:00,38.38,38.38,38.31,38.34,72459.0,35.225,35.225,35.1608,35.1883,72459.0
2021-07-09 15:30:00,38.34,38.37,38.32,38.36,121625.0,35.1883,35.2158,35.17,35.2067,121625.0
2021-07-09 15:40:00,38.36,38.38,38.31,38.34,115868.0,35.2067,35.225,35.1608,35.1883,115868.0
2021-07-09 15:50:00,38.34,38.35,38.23,38.28,748749.0,35.1883,35.1975,35.0874,35.1332,748749.0
2021-07-12 09:30:00,38.23,38.34,38.11,38.3,280671.0,35.0874,35.1883,34.9772,35.1516,280671.0
2021-07-12 09:40:00,38.3,38.31,38.18,38.21,82335.0,35.1516,35.1608,35.0415,35.069,82335.0
2021-07-12 09:50:00,38.21,38.32,38.16,38.29,87236.0,35.069,35.17,35.0231,35.1424,87236.0
2021-07-12 10:00:00,38.29,38.39,38.26,38.37,112427.0,35.1424,35.2342,35.1149,35.2158,112427.0
2021-07-12 10:10:00,38.37,38.45,38.36,38.44,73136.0,35.2158,35.2893,35.2067,35.2801,73136.0
2021-07-12 10:20:00,38.45,38.54,38.43,38.54,103153.0,35.2893,35.3719,35.2709,35.3719,103153.0
2021-07-12 10:30:00,38.53,38.53,38.44,38.48,102970.0,35.3627,35.3627,35.2801,35.3168,102970.0
2021-07-12 10:40:00,38.48,38.52,38.46,38.52,42237.0,35.3168,35.3535,35.2984,35.3535,42237.0
2021-07-12 10:50:00,38.51,38.52,38.46,38.5,53851.0,35.3443,35.3535,35.2984,35.3352,53851.0
2021-07-12 11:00:00,38.5,38.51,38.42,38.45,52506.0,35.3352,35.3443,35.2617,35.2893,52506.0
2021-07-12 11:10:00,38.45,38.47,38.41,38.45,45983.0,35.2893,35.3076,35.2526,35.2893,45983.0
2021-07-12 11:20:00,38.45,38.46,38.38,38.43,69190.0,35.2893,35.2984,35.225,35.2709,69190.0
2021-07-12 11:30:00,38.43,38.45,38.36,38.37,45082.0,35.2709,35.2893,35.2067,35.2158,45082.0
2021-07-12 11:40:00,38.37,38.37,38.26,38.26,43018.0,35.2158,35.2158,35.1149,35.1149,43018.0
2021-07-12 11:50:00,38.26,38.31,38.2,38.3,67706.0,35.1149,35.1608,35.0598,35.1516,67706.0
2021-07-12 12:00:00,38.3,38.34,38.29,38.33,50223.0,35.1516,35.1883,35.1424,35.1791,50223.0
2021-07-12 12:10:00,38.34,38.38,38.32,38.38,80946.0,35.1883,35.225,35.17,35.225,80946.0
2021-07-12 12:20:00,38.38,38.41,38.35,38.38,57581.0,35.225,35.2526,35.1975,35.225,57581.0
2021-07-12 12:30:00,38.37,38.42,38.36,38.42,33943.0,35.2158,35.2617,35.2067,35.2617,33943.0
2021-07-12 12:40:00,38.41,38.43,38.38,38.39,52796.0,35.2526,35.2709,35.225,35.2342,52796.0
2021-07-12 12:50:00,38.39,38.39,38.35,38.36,45798.0,35.2342,35.2342,35.1975,35.2067,45798.0
2021-07-12 13:00:00,38.36,38.37,38.33,38.37,37093.0,35.2067,35.2158,35.1791,35.2158,37093.0
2021-07-12 13:10:00,38.37,38.45,38.36,38.45,63167.0,35.2158,35.2893,35.2067,35.2893,63167.0
2021-07-12 13:20:00,38.44,38.46,38.43,38.44,41931.0,35.2801,35.2984,35.2709,35.2801,41931.0
2021-07-12 13:30:00,38.44,38.46,38.43,38.46,21243.0,35.2801,35.2984,35.2709,35.2984,21243.0
2021-07-12 13:40:00,38.45,38.49,38.45,38.48,57384.0,35.2893,35.326,35.2893,35.3168,57384.0
2021-07-12 13:50:00,38.48,38.51,38.46,38.5,67545.0,35.3168,35.3443,35.2984,35.3352,67545.0
2021-07-12 14:00:00,38.5,38.52,38.44,38.45,48115.0,35.3352,35.3535,35.2801,35.2893,48115.0
2021-07-12 14:10:00,38.45,38.46,38.4,38.4,45151.0,35.2893,35.2984,35.2434,35.2434,45151.0
2021-07-12 14:20:00,38.4,38.4,38.37,38.37,52038.0,35.2434,35.2434,35.2158,35.2158,52038.0
2021-07-12 14:30:00,38.36,38.39,38.34,38.39,118064.0,35.2067,35.2342,35.1883,35.2342,118064.0
2021-07-12 14:40:00,38.39,38.41,38.33,38.34,45485.0,35.2342,35.2526,35.1791,35.1883,45485.0
2021-07-12 14:50:00,38.34,38.4,38.33,38.4,41103.0,35.1883,35.2434,35.1791,35.2434,41103.0
2021-07-12 15:00:00,38.4,38.4,38.33,38.34,90203.0,35.2434,35.2434,35.1791,35.1883,90203.0
2021-07-12 15:10:00,38.34,38.36,38.33,38.36,58518.0,35.1883,35.2067,35.1791,35.2067,58518.0
2021-07-12 15:20:00,38.36,38.42,38.36,38.4,64728.0,35.2067,35.2617,35.2067,35.2434,64728.0
2021-07-12 15:30:00,38.4,38.41,38.31,38.32,100187.0,35.2434,35.2526,35.1608,35.17,100187.0
2021-07-12 15:40:00,38.31,38.34,38.28,38.3,113787.0,35.1608,35.1883,35.1332,35.1516,113787.0
2021-07-12 15:50:00,38.3,38.32,38.24,38.31,361861.0,35.1516,35.17,35.0965,35.1608,361861.0
2021-07-13 09:30:00,38.3,38.5,38.26,38.45,281355.0,35.1516,35.3352,35.1149,35.2893,281355.0
2021-07-13 09:40:00,38.45,38.54,38.42,38.48,145787.0,35.2893,35.3719,35.2617,35.3168,145787.0
2021-07-13 09:50:00,38.48,38.6,38.39,38.4,251512.0,35.3168,35.4269,35.2342,35.2434,251512.0
2021-07-13 10:00:00,38.41,38.48,38.38,38.48,91561.0,35.2526,35.3168,35.225,35.3168,91561.0
2021-07-13 10:10:00,38.48,38.58,38.46,38.53,89728.0,35.3168,35.4086,35.2984,35.3627,89728.0
2021-07-13 10:20:00,38.52,38.56,38.49,38.5,63531.0,35.3535,35.3902,35.326,35.3352,63531.0
2021-07-13 10:30:00,38.49,38.49,38.45,38.48,49558.0,35.326,35.326,35.2893,35.3168,49558.0
2021-07-13 10:40:00,38.48,38.48,38.35,38.38,107925.0,35.3168,35.3168,35.1975,35.225,107925.0
2021-07-13 10:50:00,38.37,38.4,38.29,38.3,93944.0,35.2158,35.2434,35.1424,35.1516,93944.0
2021-07-13 11:00:00,38.3,38.42,38.3,38.4,93889.0,35.1516,35.2617,35.1516,35.2434,93889.0
2021-07-13 11:10:00,38.39,38.48,38.38,38.46,60585.0,35.2342,35.3168,35.225,35.2984,60585.0
2021-07-13 11:20:00,38.45,38.47,38.4,38.41,58269.0,35.2893,35.3076,35.2434,35.2526,58269.0
2021-07-13 11:30:00,38.42,38.44,38.36,38.4,58473.0,35.2617,35.2801,35.2067,35.2434,58473.0
2021-07-13 11:40:00,38.39,38.46,38.38,38.46,28929.0,35.2342,35.2984,35.225,35.2984,28929.0
2021-07-13 11:50:00,38.46,38.46,38.41,38.43,102170.0,35.2984,35.2984,35.2526,35.2709,102170.0
2021-07-13 12:00:00,38.44,38.46,38.43,38.44,40490.0,35.2801,35.2984,35.2709,35.2801,40490.0
2021-07-13 12:10:00,38.43,38.46,38.34,38.34,65095.0,35.2709,35.2984,35.1883,35.1883,65095.0
2021-07-13 12:20:00,38.34,38.36,38.22,38.23,95767.0,35.1883,35.2067,35.0782,35.0874,95767.0
2021-07-13 12:30:00,38.24,38.25,38.21,38.21,65120.0,35.0965,35.1057,35.069,35.069,65120.0
2021-07-13 12:40:00,38.22,38.26,38.21,38.26,35732.0,35.0782,35.1149,35.069,35.1149,35732.0
2021-07-13 12:50:00,38.27,38.27,38.24,38.25,36815.0,35.1241,35.1241,35.0965,35.1057,36815.0
2021-07-13 13:00:00,38.24,38.25,38.14,38.14,54781.0,35.0965,35.1057,35.0048,35.0048,54781.0
2021-07-13 13:10:00,38.14,38.17,38.13,38.14,46909.0,35.0048,35.0323,34.9956,35.0048,46909.0
2021-07-13 13:20:00,38.14,38.21,38.14,38.2,61563.0,35.0048,35.069,35.0048,35.0598,61563.0
2021-07-13 13:30:00,38.2,38.21,38.15,38.2,55228.0,35.0598,35.069,35.0139,35.0598,55228.0
2021-07-13 13:40:00,38.2,38.21,38.16,38.18,47244.0,35.0598,35.069,35.0231,35.0415,47244.0
2021-07-13 13:50:00,38.17,38.22,38.15,38.2,34882.0,35.0323,35.0782,35.0139,35.0598,34882.0
2021-07-13 14:00:00,38.2,38.2,38.13,38.14,64076.0,35.0598,35.0598,34.9956,35.0048,64076.0
2021-07-13 14:10:00,38.14,38.15,38.12,38.15,33265.0,35.0048,35.0139,34.9864,35.0139,33265.0
2021-07-13 14:20:00,38.15,38.15,38.07,38.09,49665.0,35.0139,35.0139,34.9405,34.9589,49665.0
2021-07-13 14:30:00,38.09,38.09,38.04,38.09,54199.0,34.9589,34.9589,34.913,34.9589,54199.0
2021-07-13 14:40:00,38.09,38.09,38.0,38.02,52142.0,34.9589,34.9589,34.8763,34.8946,52142.0
2021-07-13 14:50:00,38.01,38.03,38.0,38.03,33291.0,34.8854,34.9038,34.8763,34.9038,33291.0
2021-07-13 15:00:00,38.02,38.05,37.94,37.95,116179.0,34.8946,34.9221,34.8212,34.8304,116179.0
2021-07-13 15:10:00,37.94,37.94,37.86,37.91,82504.0,34.8212,34.8212,34.7478,34.7937,82504.0
2021-07-13 15:20:00,37.91,37.93,37.85,37.93,83213.0,34.7937,34.812,34.7386,34.812,83213.0
2021-07-13 15:30:00,37.93,38.0,37.9,37.99,104191.0,34.812,34.8763,34.7845,34.8671,104191.0
2021-07-13 15:40:00,37.99,38.03,37.98,38.02,123933.0,34.8671,34.9038,34.8579,34.8946,123933.0
2021-07-13 15:50:00,38.03,38.11,38.01,38.08,377609.0,34.9038,34.9772,34.8854,34.9497,377609.0
2021-07-14 09:30:00,38.04,38.2,37.92,38.18,238419.0,34.913,35.0598,34.8028,35.0415,238419.0
2021-07-14 09:40:00,38.18,38.22,38.09,38.14,152738.0,35.0415,35.0782,34.9589,35.0048,152738.0
2021-07-14 09:50:00,38.15,38.24,38.14,38.23,102974.0,35.0139,35.0965,35.0048,35.0874,102974.0
2021-07-14 10:00:00,38.23,38.25,38.11,38.14,121696.0,35.0874,35.1057,34.9772,35.0048,121696.0
2021-07-14 10:10:00,38.13,38.15,37.96,38.02,129062.0,34.9956,35.0139,34.8395,34.8946,129062.0
2021-07-14 10:20:00,38.01,38.13,37.97,38.11,127949.0,34.8854,34.9956,34.8487,34.9772,127949.0
2021-07-14 10:30:00,38.11,38.28,38.1,38.26,154621.0,34.9772,35.1332,34.968,35.1149,154621.0
2021-07-14 10:40:00,38.26,38.41,38.26,38.37,136772.0,35.1149,35.2526,35.1149,35.2158,136772.0
2021-07-14 10:50:00,38.38,38.45,38.36,38.41,104683.0,35.225,35.2893,35.2067,35.2526,104683.0
2021-07-14 11:00:00,38.41,38.45,38.29,38.3,123007.0,35.2526,35.2893,35.1424,35.1516,123007.0
2021-07-14 11:10:00,38.3,38.38,38.26,38.31,128058.0,35.1516,35.225,35.1149,35.1608,128058.0
2021-07-14 11:20:00,38.31,38.33,38.22,38.25,72757.0,35.1608,35.1791,35.0782,35.1057,72757.0
2021-07-14 11:30:00,38.24,38.39,38.21,38.37,198256.0,35.0965,35.2342,35.069,35.2158,198256.0
2021-07-14 11:40:00,38.37,38.38,38.16,38.19,123096.0,35.2158,35.225,35.0231,35.0506,123096.0
2021-07-14 11:50:00,38.18,38.25,38.18,38.24,46603.0,35.0415,35.1057,35.0415,35.0965,46603.0
2021-07-14 12:00:00,38.24,38.37,38.23,38.34,181015.0,35.0965,35.2158,35.0874,35.1883,181015.0
2021-07-14 12:10:00,38.34,38.37,38.33,38.36,72477.0,35.1883,35.2158,35.1791,35.2067,72477.0
2021-07-14 12:20:00,38.36,38.37,38.27,38.32,96991.0,35.2067,35.2158,35.1241,35.17,96991.0
2021-07-14 12:30:00,38.31,38.31,38.18,38.19,90667.0,35.1608,35.1608,35.0415,35.0506,90667.0
2021-07-14 12:40:00,38.18,38.21,38.13,38.16,80039.0,35.0415,35.069,34.9956,35.0231,80039.0
2021-07-14 12:50:00,38.16,38.24,38.14,38.22,43689.0,35.0231,35.0965,35.0048,35.0782,43689.0
2021-07-14 13:00:00,38.22,38.26,38.18,38.2,47352.0,35.0782,35.1149,35.0415,35.0598,47352.0
2021-07-14 13:10:00,38.2,38.24,38.2,38.22,37557.0,35.0598,35.0965,35.0598,35.0782,37557.0
2021-07-14 13:20:00,38.22,38.24,38.2,38.23,42624.0,35.0782,35.0965,35.0598,35.0874,42624.0
2021-07-14 13:30:00,38.23,38.24,38.2,38.21,32425.0,35.0874,35.0965,35.0598,35.069,32425.0
2021-07-14 13:40:00,38.21,38.26,38.19,38.26,42658.0,35.069,35.1149,35.0506,35.1149,42658.0
2021-07-14 13:50:00,38.26,38.36,38.24,38.35,126396.0,35.1149,35.2067,35.0965,35.1975,126396.0
2021-07-14 14:00:00,38.34,38.36,38.29,38.34,38093.0,35.1883,35.2067,35.1424,35.1883,38093.0
2021-07-14 14:10:00,38.33,38.34,38.3,38.31,25531.0,35.1791,35.1883,35.1516,35.1608,25531.0
2021-07-14 14:20:00,38.31,38.32,38.2,38.23,92578.0,35.1608,35.17,35.0598,35.0874,92578.0
2021-07-14 14:30:00,38.24,38.44,38.23,38.4,604137.0,35.0965,35.2801,35.0874,35.2434,604137.0
2021-07-14 14:40:00,38.39,38.49,38.38,38.48,94478.0,35.2342,35.326,35.225,35.3168,94478.0
2021-07-14 14:50:00,38.48,38.52,38.45,38.48,362255.0,35.3168,35.3535,35.2893,35.3168,362255.0
2021-07-14 15:00:00,38.48,38.49,38.4,38.47,156887.0,35.3168,35.326,35.2434,35.3076,156887.0
2021-07-14 15:10:00,38.46,38.52,38.44,38.52,224845.0,35.2984,35.3535,35.2801,35.3535,224845.0
2021-07-14 15:20:00,38.52,38.6,38.46,38.46,171883.0,35.3535,35.4269,35.2984,35.2984,171883.0
2021-07-14 15:30:00,38.46,38.52,38.39,38.39,212582.0,35.2984,35.3535,35.2342,35.2342,212582.0
2021-07-14 15:40:00,38.39,38.42,38.36,38.39,197924.0,35.2342,35.2617,35.2067,35.2342,197924.0
2021-07-14 15:50:00,38.38,38.39,38.31,38.34,540241.0,35.225,35.2342,35.1608,35.1883,540241.0
2021-07-15 09:30:00,38.39,38.79,38.39,38.66,317627.0,35.2342,35.6013,35.2342,35.482,317627.0
2021-07-15 09:40:00,38.66,38.69,38.53,38.53,289290.0,35.482,35.5095,35.3627,35.3627,289290.0
2021-07-15 09:50:00,38.51,38.56,38.44,38.51,137630.0,35.3443,35.3902,35.2801,35.3443,137630.0
2021-07-15 10:00:00,38.51,38.55,38.43,38.48,177122.0,35.3443,35.381,35.2709,35.3168,177122.0
2021-07-15 10:10:00,38.48,38.63,38.47,38.61,158418.0,35.3168,35.4545,35.3076,35.4361,158418.0
2021-07-15 10:20:00,38.62,38.62,38.41,38.44,132156.0,35.4453,35.4453,35.2526,35.2801,132156.0
2021-07-15 10:30:00,38.44,38.5,38.42,38.48,105295.0,35.2801,35.3352,35.2617,35.3168,105295.0
2021-07-15 10:40:00,38.49,38.5,38.4,38.43,215744.0,35.326,35.3352,35.2434,35.2709,215744.0
2021-07-15 10:50:00,38.42,38.55,38.41,38.55,411512.0,35.2617,35.381,35.2526,35.381,411512.0
2021-07-15 11:00:00,38.55,38.55,38.45,38.49,166565.0,35.381,35.381,35.2893,35.326,166565.0
2021-07-15 11:10:00,38.49,38.49,38.45,38.47,130777.0,35.326,35.326,35.2893,35.3076,130777.0
2021-07-15 11:20:00,38.47,38.59,38.46,38.59,169018.0,35.3076,35.4178,35.2984,35.4178,169018.0
2021-07-15 11:30:00,38.59,38.59,38.51,38.56,101778.0,35.4178,35.4178,35.3443,35.3902,101778.0
2021-07-15 11:40:00,38.55,38.64,38.55,38.64,121418.0,35.381,35.4636,35.381,35.4636,121418.0
2021-07-15 11:50:00,38.64,38.65,38.59,38.65,98755.0,35.4636,35.4728,35.4178,35.4728,98755.0
2021-07-15 12:00:00,38.65,38.7,38.61,38.67,124536.0,35.4728,35.5187,35.4361,35.4912,124536.0
2021-07-15 12:10:00,38.67,38.71,38.6,38.61,390381.0,35.4912,35.5279,35.4269,35.4361,390381.0
2021-07-15 12:20:00,38.6,38.79,38.6,38.66,216024.0,35.4269,35.6013,35.4269,35.482,216024.0
2021-07-15 12:30:00,38.67,38.76,38.66,38.71,132807.0,35.4912,35.5738,35.482,35.5279,132807.0
2021-07-15 12:40:00,38.72,38.75,38.7,38.73,90951.0,35.5371,35.5646,35.5187,35.5463,90951.0
2021-07-15 12:50:00,38.73,38.74,38.69,38.69,86302.0,35.5463,35.5554,35.5095,35.5095,86302.0
2021-07-15 13:00:00,38.69,38.72,38.64,38.72,121213.0,35.5095,35.5371,35.4636,35.5371,121213.0
2021-07-15 13:10:00,38.72,38.73,38.64,38.67,76523.0,35.5371,35.5463,35.4636,35.4912,76523.0
2021-07-15 13:20:00,38.66,38.67,38.61,38.65,62184.0,35.482,35.4912,35.4361,35.4728,62184.0
2021-07-15 13:30:00,38.65,38.69,38.61,38.69,106063.0,35.4728,35.5095,35.4361,35.5095,106063.0
2021-07-15 13:40:00,38.69,38.75,38.68,38.75,91846.0,35.5095,35.5646,35.5004,35.5646,91846.0
2021-07-15 13:50:00,38.75,38.8,38.73,38.79,124470.0,35.5646,35.6105,35.5463,35.6013,124470.0
2021-07-15 14:00:00,38.78,38.82,38.74,38.76,101281.0,35.5921,35.6289,35.5554,35.5738,101281.0
2021-07-15 14:10:00,38.75,38.81,38.74,38.81,67234.0,35.5646,35.6197,35.5554,35.6197,67234.0
2021-07-15 14:20:00,38.81,38.85,38.8,38.83,122159.0,35.6197,35.6564,35.6105,35.638,122159.0
2021-07-15 14:30:00,38.83,38.85,38.79,38.83,118712.0,35.638,35.6564,35.6013,35.638,118712.0
2021-07-15 14:40:00,38.83,38.85,38.78,38.84,373589.0,35.638,35.6564,35.5921,35.6472,373589.0
2021-07-15 14:50:00,38.85,38.87,38.81,38.86,122388.0,35.6564,35.6747,35.6197,35.6656,122388.0
2021-07-15 15:00:00,38.87,38.94,38.86,38.94,124249.0,35.6747,35.739,35.6656,35.739,124249.0
2021-07-15 15:10:00,38.94,38.96,38.84,38.91,270552.0,35.739,35.7573,35.6472,35.7115,270552.0
2021-07-15 15:20:00,38.91,38.93,38.86,38.87,182265.0,35.7115,35.7298,35.6656,35.6747,182265.0
2021-07-15 15:30:00,38.87,38.96,38.84,38.96,291824.0,35.6747,35.7573,35.6472,35.7573,291824.0
2021-07-15 15:40:00,38.95,39.02,38.84,38.87,552087.0,35.7482,35.8124,35.6472,35.6747,552087.0
2021-07-15 15:50:00,38.87,38.93,38.82,38.85,827704.0,35.6747,35.7298,35.6289,35.6564,827704.0
2021-07-16 09:30:00,38.78,39.15,38.78,39.13,422060.0,35.5921,35.9317,35.5921,35.9134,422060.0
2021-07-16 09:40:00,39.13,39.41,39.11,39.4,402980.0,35.9134,36.1704,35.895,36.1612,402980.0
2021-07-16 09:50:00,39.4,39.54,39.39,39.43,252174.0,36.1612,36.2897,36.152,36.1887,252174.0
2021-07-16 10:00:00,39.43,39.54,39.43,39.52,198353.0,36.1887,36.2897,36.1887,36.2713,198353.0
2021-07-16 10:10:00,39.52,39.55,39.36,39.49,230115.0,36.2713,36.2988,36.1245,36.2438,230115.0
2021-07-16 10:20:00,39.48,39.52,39.37,39.43,577618.0,36.2346,36.2713,36.1336,36.1887,577618.0
2021-07-16 10:30:00,39.43,39.47,39.38,39.41,169261.0,36.1887,36.2254,36.1428,36.1704,169261.0
2021-07-16 10:40:00,39.4,39.53,39.39,39.52,496726.0,36.1612,36.2805,36.152,36.2713,496726.0
2021-07-16 10:50:00,39.52,39.53,39.44,39.45,152335.0,36.2713,36.2805,36.1979,36.2071,152335.0
2021-07-16 11:00:00,39.45,39.48,39.36,39.48,157604.0,36.2071,36.2346,36.1245,36.2346,157604.0
2021-07-16 11:10:00,39.47,39.55,39.47,39.5,125602.0,36.2254,36.2988,36.2254,36.253,125602.0
2021-07-16 11:20:00,39.5,39.53,39.47,39.52,107043.0,36.253,36.2805,36.2254,36.2713,107043.0
2021-07-16 11:30:00,39.52,39.6,39.5,39.6,110779.0,36.2713,36.3447,36.253,36.3447,110779.0
2021-07-16 11:40:00,39.59,39.61,39.56,39.59,106417.0,36.3356,36.3539,36.308,36.3356,106417.0
2021-07-16 11:50:00,39.59,39.63,39.54,39.59,146650.0,36.3356,36.3723,36.2897,36.3356,146650.0
2021-07-16 12:00:00,39.59,39.65,39.56,39.65,121934.0,36.3356,36.3906,36.308,36.3906,121934.0
2021-07-16 12:10:00,39.65,39.65,39.59,39.61,70279.0,36.3906,36.3906,36.3356,36.3539,70279.0
2021-07-16 12:20:00,39.61,39.63,39.55,39.55,97339.0,36.3539,36.3723,36.2988,36.2988,97339.0
2021-07-16 12:30:00,39.56,39.56,39.48,39.52,127825.0,36.308,36.308,36.2346,36.2713,127825.0
2021-07-16 12:40:00,39.52,39.63,39.49,39.63,139333.0,36.2713,36.3723,36.2438,36.3723,139333.0
2021-07-16 12:50:00,39.62,39.66,39.59,39.66,109790.0,36.3631,36.3998,36.3356,36.3998,109790.0
2021-07-16 13:00:00,39.66,39.66,39.59,39.62,97964.0,36.3998,36.3998,36.3356,36.3631,97964.0
2021-07-16 13:10:00,39.61,39.62,39.53,39.58,93811.0,36.3539,36.3631,36.2805,36.3264,93811.0
2021-07-16 13:20:00,39.57,39.6,39.53,39.59,67774.0,36.3172,36.3447,36.2805,36.3356,67774.0
2021-07-16 13:30:00,39.6,39.6,39.5,39.51,86228.0,36.3447,36.3447,36.253,36.2621,86228.0
2021-07-16 13:40:00,39.5,39.5,39.43,39.45,120436.0,36.253,36.253,36.1887,36.2071,120436.0
2021-07-16 13:50:00,39.46,39.5,39.45,39.46,74631.0,36.2162,36.253,36.2071,36.2162,74631.0
2021-07-16 14:00:00,39.45,39.52,39.45,39.49,164850.0,36.2071,36.2713,36.2071,36.2438,164850.0
2021-07-16 14:10:00,39.49,39.55,39.48,39.52,61771.0,36.2438,36.2988,36.2346,36.2713,61771.0
2021-07-16 14:20:00,39.51,39.53,39.48,39.48,49031.0,36.2621,36.2805,36.2346,36.2346,49031.0
2021-07-16 14:30:00,39.49,39.5,39.43,39.43,71551.0,36.2438,36.253,36.1887,36.1887,71551.0
2021-07-16 14:40:00,39.44,39.44,39.37,39.38,111662.0,36.1979,36.1979,36.1336,36.1428,111662.0
2021-07-16 14:50:00,39.39,39.39,39.32,39.34,148473.0,36.152,36.152,36.0878,36.1061,148473.0
2021-07-16 15:00:00,39.34,39.34,39.28,39.3,84993.0,36.1061,36.1061,36.051,36.0694,84993.0
2021-07-16 15:10:00,39.3,39.37,39.25,39.37,141874.0,36.0694,36.1336,36.0235,36.1336,141874.0
2021-07-16 15:20:00,39.36,39.37,39.33,39.34,121935.0,36.1245,36.1336,36.0969,36.1061,121935.0
2021-07-16 15:30:00,39.34,39.39,39.31,39.39,162173.0,36.1061,36.152,36.0786,36.152,162173.0
2021-07-16 15:40:00,39.39,39.41,39.34,39.37,194759.0,36.152,36.1704,36.1061,36.1336,194759.0
2021-07-16 15:50:00,39.36,39.43,39.34,39.36,602276.0,36.1245,36.1887,36.1061,36.1245,602276.0
2021-07-19 09:30:00,39.32,40.13,39.25,40.05,700991.0,36.0878,36.8312,36.0235,36.7577,700991.0
2021-07-19 09:40:00,40.05,40.29,39.89,40.26,487033.0,36.7577,36.978,36.6109,36.9505,487033.0
2021-07-19 09:50:00,40.25,40.59,40.24,40.43,803079.0,36.9413,37.2534,36.9321,37.1065,803079.0
2021-07-19 10:00:00,40.42,40.61,40.36,40.54,400729.0,37.0973,37.2717,37.0423,37.2075,400729.0
2021-07-19 10:10:00,40.54,40.7,40.5,40.56,317940.0,37.2075,37.3543,37.1707,37.2258,317940.0
2021-07-19 10:20:00,40.57,40.6,40.42,40.58,415798.0,37.235,37.2625,37.0973,37.2442,415798.0
2021-07-19 10:30:00,40.58,40.58,40.38,40.4,160673.0,37.2442,37.2442,37.0606,37.079,160673.0
2021-07-19 10:40:00,40.4,40.4,40.27,40.3,173728.0,37.079,37.079,36.9597,36.9872,173728.0
2021-07-19 10:50:00,40.3,40.31,40.14,40.27,128306.0,36.9872,36.9964,36.8403,36.9597,128306.0
2021-07-19 11:00:00,40.27,40.29,40.13,40.23,202800.0,36.9597,36.978,36.8312,36.9229,202800.0
2021-07-19 11:10:00,40.23,40.24,40.05,40.2,126452.0,36.9229,36.9321,36.7577,36.8954,126452.0
2021-07-19 11:20:00,40.2,40.23,40.13,40.22,170964.0,36.8954,36.9229,36.8312,36.9138,170964.0
2021-07-19 11:30:00,40.23,40.26,40.17,40.2,233365.0,36.9229,36.9505,36.8679,36.8954,233365.0
2021-07-19 11:40:00,40.2,40.22,40.1,40.11,123921.0,36.8954,36.9138,36.8036,36.8128,123921.0
2021-07-19 11:50:00,40.11,40.11,40.01,40.07,127731.0,36.8128,36.8128,36.721,36.7761,127731.0
2021-07-19 12:00:00,40.07,40.07,39.9,39.93,220036.0,36.7761,36.7761,36.6201,36.6476,220036.0
2021-07-19 12:10:00,39.93,40.02,39.92,40.01,201477.0,36.6476,36.7302,36.6384,36.721,201477.0
2021-07-19 12:20:00,40.01,40.11,40.0,40.09,134167.0,36.721,36.8128,36.7119,36.7945,134167.0
2021-07-19 12:30:00,40.08,40.14,40.05,40.09,89659.0,36.7853,36.8403,36.7577,36.7945,89659.0
2021-07-19 12:40:00,40.09,40.24,40.09,40.23,145425.0,36.7945,36.9321,36.7945,36.9229,145425.0
2021-07-19 12:50:00,40.23,40.37,40.22,40.36,119736.0,36.9229,37.0514,36.9138,37.0423,119736.0
2021-07-19 13:00:00,40.36,40.51,40.34,40.51,209416.0,37.0423,37.1799,37.0239,37.1799,209416.0
2021-07-19 13:10:00,40.51,40.66,40.43,40.64,339753.0,37.1799,37.3176,37.1065,37.2992,339753.0
2021-07-19 13:20:00,40.63,40.64,40.46,40.48,168957.0,37.2901,37.2992,37.134,37.1524,168957.0
2021-07-19 13:30:00,40.49,40.49,40.4,40.48,120316.0,37.1616,37.1616,37.079,37.1524,120316.0
2021-07-19 13:40:00,40.47,40.65,40.47,40.65,295934.0,37.1432,37.3084,37.1432,37.3084,295934.0
2021-07-19 13:50:00,40.65,40.82,40.63,40.74,348891.0,37.3084,37.4644,37.2901,37.391,348891.0
2021-07-19 14:00:00,40.74,40.84,40.73,40.79,187023.0,37.391,37.4828,37.3818,37.4369,187023.0
2021-07-19 14:10:00,40.78,40.84,40.74,40.83,139386.0,37.4277,37.4828,37.391,37.4736,139386.0
2021-07-19 14:20:00,40.83,40.94,40.83,40.93,177964.0,37.4736,37.5746,37.4736,37.5654,177964.0
2021-07-19 14:30:00,40.93,40.93,40.83,40.84,132638.0,37.5654,37.5654,37.4736,37.4828,132638.0
2021-07-19 14:40:00,40.83,40.85,40.77,40.83,148010.0,37.4736,37.492,37.4186,37.4736,148010.0
2021-07-19 14:50:00,40.83,40.86,40.72,40.83,197268.0,37.4736,37.5012,37.3727,37.4736,197268.0
2021-07-19 15:00:00,40.83,41.0,40.81,40.97,305681.0,37.4736,37.6296,37.4553,37.6021,305681.0
2021-07-19 15:10:00,40.97,40.97,40.84,40.86,245233.0,37.6021,37.6021,37.4828,37.5012,245233.0
2021-07-19 15:20:00,40.87,40.87,40.77,40.84,189300.0,37.5103,37.5103,37.4186,37.4828,189300.0
2021-07-19 15:30:00,40.84,40.95,40.82,40.95,332353.0,37.4828,37.5838,37.4644,37.5838,332353.0
2021-07-19 15:40:00,40.94,40.99,40.9,40.98,384642.0,37.5746,37.6205,37.5379,37.6113,384642.0
2021-07-19 15:50:00,40.98,41.19,40.94,41.07,1895864.0,37.6113,37.804,37.5746,37.6939,1895864.0
2021-07-20 09:30:00,41.01,41.33,41.0,41.17,409880.0,37.6388,37.9325,37.6296,37.7857,409880.0
2021-07-20 09:40:00,41.19,41.2,40.99,41.13,453714.0,37.804,37.8132,37.6205,37.749,453714.0
2021-07-20 09:50:00,41.12,41.41,41.09,41.4,156423.0,37.7398,38.0059,37.7122,37.9968,156423.0
2021-07-20 10:00:00,41.4,41.5,41.21,41.26,255188.0,37.9968,38.0885,37.8224,37.8683,255188.0
2021-07-20 10:10:00,41.26,41.29,41.1,41.23,409956.0,37.8683,37.8958,37.7214,37.8407,409956.0
2021-07-20 10:20:00,41.24,41.25,41.09,41.14,134021.0,37.8499,37.8591,37.7122,37.7581,134021.0
2021-07-20 10:30:00,41.13,41.26,41.1,41.19,172251.0,37.749,37.8683,37.7214,37.804,172251.0
2021-07-20 10:40:00,41.2,41.42,41.19,41.34,106967.0,37.8132,38.0151,37.804,37.9417,106967.0
2021-07-20 10:50:00,41.34,41.34,41.17,41.19,77773.0,37.9417,37.9417,37.7857,37.804,77773.0
2021-07-20 11:00:00,41.2,41.29,41.13,41.23,336882.0,37.8132,37.8958,37.749,37.8407,336882.0
2021-07-20 11:10:00,41.23,41.31,41.21,41.25,104891.0,37.8407,37.9142,37.8224,37.8591,104891.0
2021-07-20 11:20:00,41.26,41.42,41.25,41.3,152299.0,37.8683,38.0151,37.8591,37.905,152299.0
2021-07-20 11:30:00,41.3,41.35,41.28,41.32,86863.0,37.905,37.9509,37.8866,37.9233,86863.0
2021-07-20 11:40:00,41.33,41.35,41.18,41.2,93850.0,37.9325,37.9509,37.7949,37.8132,93850.0
2021-07-20 11:50:00,41.17,41.27,41.17,41.27,72168.0,37.7857,37.8775,37.7857,37.8775,72168.0
2021-07-20 12:00:00,41.27,41.32,41.22,41.25,102534.0,37.8775,37.9233,37.8316,37.8591,102534.0
2021-07-20 12:10:00,41.25,41.29,41.24,41.26,71074.0,37.8591,37.8958,37.8499,37.8683,71074.0
2021-07-20 12:20:00,41.26,41.26,41.18,41.2,120420.0,37.8683,37.8683,37.7949,37.8132,120420.0
2021-07-20 12:30:00,41.2,41.22,41.08,41.09,119401.0,37.8132,37.8316,37.7031,37.7122,119401.0
2021-07-20 12:40:00,41.09,41.33,41.08,41.3,177791.0,37.7122,37.9325,37.7031,37.905,177791.0
2021-07-20 12:50:00,41.3,41.38,41.29,41.36,100016.0,37.905,37.9784,37.8958,37.9601,100016.0
2021-07-20 13:00:00,41.34,41.43,41.29,41.32,412912.0,37.9417,38.0243,37.8958,37.9233,412912.0
2021-07-20 13:10:00,41.31,41.37,41.29,41.31,96126.0,37.9142,37.9692,37.8958,37.9142,96126.0
2021-07-20 13:20:00,41.31,41.32,41.21,41.25,88516.0,37.9142,37.9233,37.8224,37.8591,88516.0
2021-07-20 13:30:00,41.25,41.31,41.18,41.18,107870.0,37.8591,37.9142,37.7949,37.7949,107870.0
2021-07-20 13:40:00,41.19,41.22,41.11,41.16,84904.0,37.804,37.8316,37.7306,37.7765,84904.0
2021-07-20 13:50:00,41.15,41.16,41.05,41.08,276758.0,37.7673,37.7765,37.6755,37.7031,276758.0
2021-07-20 14:00:00,41.07,41.08,40.59,40.64,523904.0,37.6939,37.7031,37.2534,37.2992,523904.0
2021-07-20 14:10:00,40.63,40.66,40.56,40.59,172132.0,37.2901,37.3176,37.2258,37.2534,172132.0
2021-07-20 14:20:00,40.58,40.6,40.39,40.51,367537.0,37.2442,37.2625,37.0698,37.1799,367537.0
2021-07-20 14:30:00,40.52,40.54,40.46,40.46,132624.0,37.1891,37.2075,37.134,37.134,132624.0
2021-07-20 14:40:00,40.45,40.52,40.44,40.49,125375.0,37.1249,37.1891,37.1157,37.1616,125375.0
2021-07-20 14:50:00,40.48,40.51,40.41,40.45,125261.0,37.1524,37.1799,37.0881,37.1249,125261.0
2021-07-20 15:00:00,40.45,40.5,40.28,40.29,188682.0,37.1249,37.1707,36.9688,36.978,188682.0
2021-07-20 15:10:00,40.29,40.44,40.22,40.41,380474.0,36.978,37.1157,36.9138,37.0881,380474.0
2021-07-20 15:20:00,40.42,40.6,40.42,40.6,153075.0,37.0973,37.2625,37.0973,37.2625,153075.0
2021-07-20 15:30:00,40.59,40.68,40.57,40.59,169242.0,37.2534,37.336,37.235,37.2534,169242.0
2021-07-20 15:40:00,40.59,40.74,40.58,40.74,207789.0,37.2534,37.391,37.2442,37.391,207789.0
2021-07-20 15:50:00,40.73,40.74,40.56,40.57,680967.0,37.3818,37.391,37.2258,37.235,680967.0
2021-07-21 09:30:00,40.72,40.72,40.4,40.45,212125.0,37.3727,37.3727,37.079,37.1249,212125.0
2021-07-21 09:40:00,40.46,40.51,40.27,40.41,167508.0,37.134,37.1799,36.9597,37.0881,167508.0
2021-07-21 09:50:00,40.41,40.44,40.21,40.28,148948.0,37.0881,37.1157,36.9046,36.9688,148948.0
2021-07-21 10:00:00,40.28,40.28,40.08,40.13,185956.0,36.9688,36.9688,36.7853,36.8312,185956.0
2021-07-21 10:10:00,40.13,40.25,40.09,40.13,141329.0,36.8312,36.9413,36.7945,36.8312,141329.0
2021-07-21 10:20:00,40.12,40.15,40.02,40.14,127509.0,36.822,36.8495,36.7302,36.8403,127509.0
2021-07-21 10:30:00,40.14,40.31,40.13,40.23,131712.0,36.8403,36.9964,36.8312,36.9229,131712.0
2021-07-21 10:40:00,40.23,40.56,40.23,40.56,150753.0,36.9229,37.2258,36.9229,37.2258,150753.0
2021-07-21 10:50:00,40.56,40.71,40.55,40.69,89441.0,37.2258,37.3635,37.2166,37.3451,89441.0
2021-07-21 11:00:00,40.69,40.7,40.6,40.62,103530.0,37.3451,37.3543,37.2625,37.2809,103530.0
2021-07-21 11:10:00,40.63,40.63,40.5,40.52,88595.0,37.2901,37.2901,37.1707,37.1891,88595.0
2021-07-21 11:20:00,40.52,40.52,40.41,40.42,59347.0,37.1891,37.1891,37.0881,37.0973,59347.0
2021-07-21 11:30:00,40.42,40.45,40.35,40.36,63766.0,37.0973,37.1249,37.0331,37.0423,63766.0
2021-07-21 11:40:00,40.36,40.43,40.33,40.33,52088.0,37.0423,37.1065,37.0147,37.0147,52088.0
2021-07-21 11:50:00,40.33,40.47,40.32,40.44,79458.0,37.0147,37.1432,37.0055,37.1157,79458.0
2021-07-21 12:00:00,40.44,40.46,40.41,40.42,43434.0,37.1157,37.134,37.0881,37.0973,43434.0
2021-07-21 12:10:00,40.43,40.5,40.42,40.46,51480.0,37.1065,37.1707,37.0973,37.134,51480.0
2021-07-21 12:20:00,40.46,40.51,40.39,40.39,39929.0,37.134,37.1799,37.0698,37.0698,39929.0
2021-07-21 12:30:00,40.4,40.44,40.37,40.44,36007.0,37.079,37.1157,37.0514,37.1157,36007.0
2021-07-21 12:40:00,40.44,40.46,40.41,40.42,39545.0,37.1157,37.134,37.0881,37.0973,39545.0
2021-07-21 12:50:00,40.42,40.46,40.4,40.45,26807.0,37.0973,37.134,37.079,37.1249,26807.0
2021-07-21 13:00:00,40.45,40.5,40.41,40.48,54267.0,37.1249,37.1707,37.0881,37.1524,54267.0
2021-07-21 13:10:00,40.49,40.51,40.46,40.48,46221.0,37.1616,37.1799,37.134,37.1524,46221.0
2021-07-21 13:20:00,40.48,40.49,40.42,40.42,52649.0,37.1524,37.1616,37.0973,37.0973,52649.0
2021-07-21 13:30:00,40.43,40.45,40.39,40.43,56286.0,37.1065,37.1249,37.0698,37.1065,56286.0
2021-07-21 13:40:00,40.42,40.43,40.27,40.29,69477.0,37.0973,37.1065,36.9597,36.978,69477.0
2021-07-21 13:50:00,40.28,40.29,40.23,40.28,85816.0,36.9688,36.978,36.9229,36.9688,85816.0
2021-07-21 14:00:00,40.27,40.31,40.25,40.31,56079.0,36.9597,36.9964,36.9413,36.9964,56079.0
2021-07-21 14:10:00,40.32,40.33,40.29,40.32,44673.0,37.0055,37.0147,36.978,37.0055,44673.0
2021-07-21 14:20:00,40.31,40.31,40.22,40.23,44642.0,36.9964,36.9964,36.9138,36.9229,44642.0
2021-07-21 14:30:00,40.23,40.27,40.21,40.26,102003.0,36.9229,36.9597,36.9046,36.9505,102003.0
2021-07-21 14:40:00,40.27,40.31,40.25,40.29,63308.0,36.9597,36.9964,36.9413,36.978,63308.0
2021-07-21 14:50:00,40.29,40.33,40.28,40.29,120244.0,36.978,37.0147,36.9688,36.978,120244.0
2021-07-21 15:00:00,40.29,40.34,40.26,40.3,80152.0,36.978,37.0239,36.9505,36.9872,80152.0
2021-07-21 15:10:00,40.3,40.31,40.24,40.26,60380.0,36.9872,36.9964,36.9321,36.9505,60380.0
2021-07-21 15:20:00,40.26,40.3,40.17,40.18,118117.0,36.9505,36.9872,36.8679,36.8771,118117.0
2021-07-21 15:30:00,40.17,40.2,40.07,40.07,163185.0,36.8679,36.8954,36.7761,36.7761,163185.0
2021-07-21 15:40:00,40.07,40.19,40.07,40.18,145129.0,36.7761,36.8862,36.7761,36.8771,145129.0
2021-07-21 15:50:00,40.18,40.18,40.09,40.11,587536.0,36.8771,36.8771,36.7945,36.8128,587536.0
2021-07-22 09:30:00,40.0,40.01,39.55,39.58,279375.0,36.7119,36.721,36.2988,36.3264,279375.0
2021-07-22 09:40:00,39.6,39.79,39.55,39.67,292267.0,36.3447,36.5191,36.2988,36.409,292267.0
2021-07-22 09:50:00,39.66,39.75,39.63,39.72,159848.0,36.3998,36.4824,36.3723,36.4549,159848.0
2021-07-22 10:00:00,39.72,39.72,39.5,39.55,173803.0,36.4549,36.4549,36.253,36.2988,173803.0
2021-07-22 10:10:00,39.55,39.61,39.47,39.5,103334.0,36.2988,36.3539,36.2254,36.253,103334.0
2021-07-22 10:20:00,39.5,39.5,39.36,39.41,167952.0,36.253,36.253,36.1245,36.1704,167952.0
2021-07-22 10:30:00,39.41,39.47,39.37,39.47,145030.0,36.1704,36.2254,36.1336,36.2254,145030.0
2021-07-22 10:40:00,39.47,39.66,39.46,39.62,66446.0,36.2254,36.3998,36.2162,36.3631,66446.0
2021-07-22 10:50:00,39.61,39.67,39.55,39.64,122027.0,36.3539,36.409,36.2988,36.3814,122027.0
2021-07-22 11:00:00,39.65,39.71,39.58,39.65,136573.0,36.3906,36.4457,36.3264,36.3906,136573.0
2021-07-22 11:10:00,39.66,39.73,39.63,39.66,102392.0,36.3998,36.464,36.3723,36.3998,102392.0
2021-07-22 11:20:00,39.66,39.77,39.66,39.71,97024.0,36.3998,36.5008,36.3998,36.4457,97024.0
2021-07-22 11:30:00,39.71,39.72,39.61,39.62,70133.0,36.4457,36.4549,36.3539,36.3631,70133.0
2021-07-22 11:40:00,39.62,39.65,39.56,39.57,64999.0,36.3631,36.3906,36.308,36.3172,64999.0
2021-07-22 11:50:00,39.56,39.61,39.51,39.52,114142.0,36.308,36.3539,36.2621,36.2713,114142.0
2021-07-22 12:00:00,39.52,39.67,39.52,39.65,97217.0,36.2713,36.409,36.2713,36.3906,97217.0
2021-07-22 12:10:00,39.65,39.7,39.61,39.64,69207.0,36.3906,36.4365,36.3539,36.3814,69207.0
2021-07-22 12:20:00,39.65,39.65,39.53,39.54,76045.0,36.3906,36.3906,36.2805,36.2897,76045.0
2021-07-22 12:30:00,39.53,39.55,39.48,39.54,57590.0,36.2805,36.2988,36.2346,36.2897,57590.0
2021-07-22 12:40:00,39.54,39.63,39.53,39.59,60880.0,36.2897,36.3723,36.2805,36.3356,60880.0
2021-07-22 12:50:00,39.59,39.67,39.58,39.66,49146.0,36.3356,36.409,36.3264,36.3998,49146.0
2021-07-22 13:00:00,39.66,39.67,39.6,39.62,41366.0,36.3998,36.409,36.3447,36.3631,41366.0
2021-07-22 13:10:00,39.61,39.66,39.6,39.64,65049.0,36.3539,36.3998,36.3447,36.3814,65049.0
2021-07-22 13:20:00,39.65,39.65,39.6,39.62,84758.0,36.3906,36.3906,36.3447,36.3631,84758.0
2021-07-22 13:30:00,39.62,39.63,39.6,39.62,55782.0,36.3631,36.3723,36.3447,36.3631,55782.0
2021-07-22 13:40:00,39.62,39.62,39.52,39.53,62839.0,36.3631,36.3631,36.2713,36.2805,62839.0
2021-07-22 13:50:00,39.52,39.57,39.51,39.57,48110.0,36.2713,36.3172,36.2621,36.3172,48110.0
2021-07-22 14:00:00,39.57,39.62,39.56,39.58,63770.0,36.3172,36.3631,36.308,36.3264,63770.0
2021-07-22 14:10:00,39.59,39.6,39.55,39.55,36595.0,36.3356,36.3447,36.2988,36.2988,36595.0
2021-07-22 14:20:00,39.55,39.61,39.55,39.61,71505.0,36.2988,36.3539,36.2988,36.3539,71505.0
2021-07-22 14:30:00,39.61,39.66,39.59,39.64,63593.0,36.3539,36.3998,36.3356,36.3814,63593.0
2021-07-22 14:40:00,39.64,39.79,39.64,39.73,72498.0,36.3814,36.5191,36.3814,36.464,72498.0
2021-07-22 14:50:00,39.73,39.75,39.71,39.75,73057.0,36.464,36.4824,36.4457,36.4824,73057.0
2021-07-22 15:00:00,39.75,39.75,39.69,39.71,75006.0,36.4824,36.4824,36.4273,36.4457,75006.0
2021-07-22 15:10:00,39.71,39.72,39.67,39.7,74050.0,36.4457,36.4549,36.409,36.4365,74050.0
2021-07-22 15:20:00,39.7,39.75,39.68,39.75,71688.0,36.4365,36.4824,36.4182,36.4824,71688.0
2021-07-22 15:30:00,39.75,39.75,39.65,39.72,132304.0,36.4824,36.4824,36.3906,36.4549,132304.0
2021-07-22 15:40:00,39.72,39.79,39.68,39.76,157110.0,36.4549,36.5191,36.4182,36.4916,157110.0
2021-07-22 15:50:00,39.77,39.78,39.7,39.74,487937.0,36.5008,36.5099,36.4365,36.4732,487937.0
2021-07-23 09:30:00,39.74,39.81,39.45,39.55,181050.0,36.4732,36.5375,36.2071,36.2988,181050.0
2021-07-23 09:40:00,39.56,39.71,39.54,39.65,104203.0,36.308,36.4457,36.2897,36.3906,104203.0
2021-07-23 09:50:00,39.65,39.69,39.5,39.57,91764.0,36.3906,36.4273,36.253,36.3172,91764.0
2021-07-23 10:00:00,39.57,39.74,39.57,39.61,101081.0,36.3172,36.4732,36.3172,36.3539,101081.0
2021-07-23 10:10:00,39.6,39.62,39.44,39.5,133668.0,36.3447,36.3631,36.1979,36.253,133668.0
2021-07-23 10:20:00,39.5,39.52,39.43,39.45,68956.0,36.253,36.2713,36.1887,36.2071,68956.0
2021-07-23 10:30:00,39.46,39.57,39.45,39.56,89838.0,36.2162,36.3172,36.2071,36.308,89838.0
2021-07-23 10:40:00,39.55,39.65,39.55,39.64,96284.0,36.2988,36.3906,36.2988,36.3814,96284.0
2021-07-23 10:50:00,39.64,39.66,39.61,39.65,68190.0,36.3814,36.3998,36.3539,36.3906,68190.0
2021-07-23 11:00:00,39.65,39.75,39.64,39.69,134506.0,36.3906,36.4824,36.3814,36.4273,134506.0
2021-07-23 11:10:00,39.68,39.72,39.66,39.72,69813.0,36.4182,36.4549,36.3998,36.4549,69813.0
2021-07-23 11:20:00,39.71,39.73,39.61,39.65,76466.0,36.4457,36.464,36.3539,36.3906,76466.0
2021-07-23 11:30:00,39.65,39.67,39.53,39.57,106990.0,36.3906,36.409,36.2805,36.3172,106990.0
2021-07-23 11:40:00,39.57,39.63,39.53,39.55,126939.0,36.3172,36.3723,36.2805,36.2988,126939.0
2021-07-23 11:50:00,39.55,39.62,39.53,39.58,130702.0,36.2988,36.3631,36.2805,36.3264,130702.0
2021-07-23 12:00:00,39.58,39.66,39.57,39.64,78304.0,36.3264,36.3998,36.3172,36.3814,78304.0
2021-07-23 12:10:00,39.63,39.66,39.6,39.63,70882.0,36.3723,36.3998,36.3447,36.3723,70882.0
2021-07-23 12:20:00,39.63,39.68,39.62,39.68,41611.0,36.3723,36.4182,36.3631,36.4182,41611.0
2021-07-23 12:30:00,39.67,39.7,39.65,39.66,55836.0,36.409,36.4365,36.3906,36.3998,55836.0
2021-07-23 12:40:00,39.66,39.66,39.62,39.63,32676.0,36.3998,36.3998,36.3631,36.3723,32676.0
2021-07-23 12:50:00,39.63,39.71,39.62,39.7,97541.0,36.3723,36.4457,36.3631,36.4365,97541.0
2021-07-23 13:00:00,39.69,39.77,39.68,39.76,37727.0,36.4273,36.5008,36.4182,36.4916,37727.0
2021-07-23 13:10:00,39.77,39.79,39.75,39.78,29636.0,36.5008,36.5191,36.4824,36.5099,29636.0
2021-07-23 13:20:00,39.79,39.8,39.76,39.78,51645.0,36.5191,36.5283,36.4916,36.5099,51645.0
2021-07-23 13:30:00,39.77,39.78,39.74,39.76,32229.0,36.5008,36.5099,36.4732,36.4916,32229.0
2021-07-23 13:40:00,39.76,39.8,39.74,39.79,41485.0,36.4916,36.5283,36.4732,36.5191,41485.0
2021-07-23 13:50:00,39.78,39.8,39.74,39.77,40232.0,36.5099,36.5283,36.4732,36.5008,40232.0
2021-07-23 14:00:00,39.77,39.78,39.73,39.76,37663.0,36.5008,36.5099,36.464,36.4916,37663.0
2021-07-23 14:10:00,39.77,39.79,39.76,39.77,27180.0,36.5008,36.5191,36.4916,36.5008,27180.0
2021-07-23 14:20:00,39.77,39.79,39.76,39.77,26662.0,36.5008,36.5191,36.4916,36.5008,26662.0
2021-07-23 14:30:00,39.77,39.77,39.73,39.77,24714.0,36.5008,36.5008,36.464,36.5008,24714.0
2021-07-23 14:40:00,39.77,39.79,39.74,39.79,36417.0,36.5008,36.5191,36.4732,36.5191,36417.0
2021-07-23 14:50:00,39.79,39.81,39.77,39.79,45601.0,36.5191,36.5375,36.5008,36.5191,45601.0
2021-07-23 15:00:00,39.79,39.82,39.78,39.79,64182.0,36.5191,36.5466,36.5099,36.5191,64182.0
2021-07-23 15:10:00,39.79,39.8,39.74,39.79,47546.0,36.5191,36.5283,36.4732,36.5191,47546.0
2021-07-23 15:20:00,39.79,39.82,39.78,39.8,53805.0,36.5191,36.5466,36.5099,36.5283,53805.0
2021-07-23 15:30:00,39.81,39.86,39.8,39.86,84657.0,36.5375,36.5834,36.5283,36.5834,84657.0
2021-07-23 15:40:00,39.86,39.89,39.82,39.84,137281.0,36.5834,36.6109,36.5466,36.565,137281.0
2021-07-23 15:50:00,39.84,39.91,39.83,39.89,404300.0,36.565,36.6292,36.5558,36.6109,404300.0
2021-07-26 09:30:00,39.94,40.41,39.94,40.38,224765.0,36.6568,37.0881,36.6568,37.0606,224765.0
2021-07-26 09:40:00,40.38,40.41,40.23,40.36,137058.0,37.0606,37.0881,36.9229,37.0423,137058.0
2021-07-26 09:50:00,40.35,40.4,40.2,40.22,102521.0,37.0331,37.079,36.8954,36.9138,102521.0
2021-07-26 10:00:00,40.22,40.22,39.99,40.03,76651.0,36.9138,36.9138,36.7027,36.7394,76651.0
2021-07-26 10:10:00,40.04,40.12,40.01,40.06,63500.0,36.7486,36.822,36.721,36.7669,63500.0
2021-07-26 10:20:00,40.05,40.14,39.99,40.02,72387.0,36.7577,36.8403,36.7027,36.7302,72387.0
2021-07-26 10:30:00,40.02,40.04,39.91,39.98,86298.0,36.7302,36.7486,36.6292,36.6935,86298.0
2021-07-26 10:40:00,39.98,40.07,39.94,40.05,65118.0,36.6935,36.7761,36.6568,36.7577,65118.0
2021-07-26 10:50:00,40.05,40.07,40.02,40.05,85064.0,36.7577,36.7761,36.7302,36.7577,85064.0
2021-07-26 11:00:00,40.06,40.06,39.9,39.94,76183.0,36.7669,36.7669,36.6201,36.6568,76183.0
2021-07-26 11:10:00,39.94,40.0,39.93,39.97,100541.0,36.6568,36.7119,36.6476,36.6843,100541.0
2021-07-26 11:20:00,39.98,40.06,39.97,40.0,64338.0,36.6935,36.7669,36.6843,36.7119,64338.0
2021-07-26 11:30:00,40.0,40.06,39.99,40.02,57019.0,36.7119,36.7669,36.7027,36.7302,57019.0
2021-07-26 11:40:00,40.02,40.05,39.96,39.97,135764.0,36.7302,36.7577,36.6751,36.6843,135764.0
2021-07-26 11:50:00,39.97,40.01,39.96,40.0,49719.0,36.6843,36.721,36.6751,36.7119,49719.0
2021-07-26 12:00:00,39.99,40.01,39.95,39.96,58710.0,36.7027,36.721,36.666,36.6751,58710.0
2021-07-26 12:10:00,39.96,39.96,39.91,39.94,51486.0,36.6751,36.6751,36.6292,36.6568,51486.0
2021-07-26 12:20:00,39.95,39.95,39.87,39.9,63951.0,36.666,36.666,36.5925,36.6201,63951.0
2021-07-26 12:30:00,39.9,39.92,39.83,39.84,47708.0,36.6201,36.6384,36.5558,36.565,47708.0
2021-07-26 12:40:00,39.83,39.89,39.78,39.87,56979.0,36.5558,36.6109,36.5099,36.5925,56979.0
2021-07-26 12:50:00,39.87,39.91,39.86,39.91,43971.0,36.5925,36.6292,36.5834,36.6292,43971.0
2021-07-26 13:00:00,39.91,39.96,39.9,39.91,49522.0,36.6292,36.6751,36.6201,36.6292,49522.0
2021-07-26 13:10:00,39.91,39.95,39.9,39.94,48583.0,36.6292,36.666,36.6201,36.6568,48583.0
2021-07-26 13:20:00,39.94,39.97,39.89,39.91,53579.0,36.6568,36.6843,36.6109,36.6292,53579.0
2021-07-26 13:30:00,39.91,39.97,39.9,39.96,31662.0,36.6292,36.6843,36.6201,36.6751,31662.0
2021-07-26 13:40:00,39.96,39.98,39.94,39.98,48088.0,36.6751,36.6935,36.6568,36.6935,48088.0
2021-07-26 13:50:00,39.97,39.99,39.94,39.97,56448.0,36.6843,36.7027,36.6568,36.6843,56448.0
2021-07-26 14:00:00,39.97,40.0,39.97,39.98,40245.0,36.6843,36.7119,36.6843,36.6935,40245.0
2021-07-26 14:10:00,39.98,40.0,39.96,39.99,49656.0,36.6935,36.7119,36.6751,36.7027,49656.0
2021-07-26 14:20:00,39.99,40.0,39.88,39.89,63556.0,36.7027,36.7119,36.6017,36.6109,63556.0
2021-07-26 14:30:00,39.88,39.9,39.87,39.89,57571.0,36.6017,36.6201,36.5925,36.6109,57571.0
2021-07-26 14:40:00,39.88,39.89,39.82,39.83,74821.0,36.6017,36.6109,36.5466,36.5558,74821.0
2021-07-26 14:50:00,39.83,39.88,39.81,39.87,114826.0,36.5558,36.6017,36.5375,36.5925,114826.0
2021-07-26 15:00:00,39.87,39.89,39.82,39.83,56620.0,36.5925,36.6109,36.5466,36.5558,56620.0
2021-07-26 15:10:00,39.84,39.87,39.8,39.86,55565.0,36.565,36.5925,36.5283,36.5834,55565.0
2021-07-26 15:20:00,39.86,39.87,39.78,39.8,67418.0,36.5834,36.5925,36.5099,36.5283,67418.0
2021-07-26 15:30:00,39.79,39.81,39.74,39.77,98359.0,36.5191,36.5375,36.4732,36.5008,98359.0
2021-07-26 15:40:00,39.77,39.79,39.75,39.78,144715.0,36.5008,36.5191,36.4824,36.5099,144715.0
2021-07-26 15:50:00,39.77,39.81,39.75,39.79,348716.0,36.5008,36.5375,36.4824,36.5191,348716.0
2021-07-27 09:30:00,39.69,39.74,39.5,39.51,177818.0,36.4273,36.4732,36.253,36.2621,177818.0
2021-07-27 09:40:00,39.51,39.65,39.47,39.64,95870.0,36.2621,36.3906,36.2254,36.3814,95870.0
2021-07-27 09:50:00,39.64,39.7,39.61,39.68,63027.0,36.3814,36.4365,36.3539,36.4182,63027.0
2021-07-27 10:00:00,39.67,39.74,39.6,39.65,78023.0,36.409,36.4732,36.3447,36.3906,78023.0
2021-07-27 10:10:00,39.65,39.73,39.64,39.71,64079.0,36.3906,36.464,36.3814,36.4457,64079.0
2021-07-27 10:20:00,39.7,39.71,39.61,39.62,78854.0,36.4365,36.4457,36.3539,36.3631,78854.0
2021-07-27 10:30:00,39.61,39.73,39.6,39.7,82041.0,36.3539,36.464,36.3447,36.4365,82041.0
2021-07-27 10:40:00,39.71,39.78,39.7,39.76,100652.0,36.4457,36.5099,36.4365,36.4916,100652.0
2021-07-27 10:50:00,39.76,39.83,39.7,39.79,174485.0,36.4916,36.5558,36.4365,36.5191,174485.0
2021-07-27 11:00:00,39.78,39.79,39.67,39.7,104948.0,36.5099,36.5191,36.409,36.4365,104948.0
2021-07-27 11:10:00,39.7,39.81,39.69,39.76,49249.0,36.4365,36.5375,36.4273,36.4916,49249.0
2021-07-27 11:20:00,39.75,39.79,39.68,39.73,65176.0,36.4824,36.5191,36.4182,36.464,65176.0
2021-07-27 11:30:00,39.72,39.87,39.69,39.86,65849.0,36.4549,36.5925,36.4273,36.5834,65849.0
2021-07-27 11:40:00,39.86,39.95,39.85,39.9,58566.0,36.5834,36.666,36.5742,36.6201,58566.0
2021-07-27 11:50:00,39.9,39.9,39.78,39.83,40822.0,36.6201,36.6201,36.5099,36.5558,40822.0
2021-07-27 12:00:00,39.82,39.9,39.81,39.84,60994.0,36.5466,36.6201,36.5375,36.565,60994.0
2021-07-27 12:10:00,39.83,39.84,39.74,39.83,68474.0,36.5558,36.565,36.4732,36.5558,68474.0
2021-07-27 12:20:00,39.83,39.84,39.72,39.78,48258.0,36.5558,36.565,36.4549,36.5099,48258.0
2021-07-27 12:30:00,39.78,39.81,39.75,39.77,34339.0,36.5099,36.5375,36.4824,36.5008,34339.0
2021-07-27 12:40:00,39.77,39.82,39.75,39.76,33947.0,36.5008,36.5466,36.4824,36.4916,33947.0
2021-07-27 12:50:00,39.76,39.86,39.76,39.83,45084.0,36.4916,36.5834,36.4916,36.5558,45084.0
2021-07-27 13:00:00,39.83,39.88,39.82,39.88,49174.0,36.5558,36.6017,36.5466,36.6017,49174.0
2021-07-27 13:10:00,39.87,39.94,39.85,39.93,46200.0,36.5925,36.6568,36.5742,36.6476,46200.0
2021-07-27 13:20:00,39.92,39.93,39.88,39.92,37030.0,36.6384,36.6476,36.6017,36.6384,37030.0
2021-07-27 13:30:00,39.91,39.93,39.84,39.89,52408.0,36.6292,36.6476,36.565,36.6109,52408.0
2021-07-27 13:40:00,39.89,39.89,39.83,39.84,49608.0,36.6109,36.6109,36.5558,36.565,49608.0
2021-07-27 13:50:00,39.83,39.86,39.78,39.86,56800.0,36.5558,36.5834,36.5099,36.5834,56800.0
2021-07-27 14:00:00,39.85,39.86,39.8,39.82,36237.0,36.5742,36.5834,36.5283,36.5466,36237.0
2021-07-27 14:10:00,39.82,39.85,39.79,39.8,47945.0,36.5466,36.5742,36.5191,36.5283,47945.0
2021-07-27 14:20:00,39.79,39.79,39.73,39.76,63735.0,36.5191,36.5191,36.464,36.4916,63735.0
2021-07-27 14:30:00,39.75,39.78,39.73,39.77,42896.0,36.4824,36.5099,36.464,36.5008,42896.0
2021-07-27 14:40:00,39.77,39.85,39.76,39.84,57699.0,36.5008,36.5742,36.4916,36.565,57699.0
2021-07-27 14:50:00,39.83,39.84,39.79,39.82,36400.0,36.5558,36.565,36.5191,36.5466,36400.0
2021-07-27 15:00:00,39.82,39.93,39.81,39.91,92652.0,36.5466,36.6476,36.5375,36.6292,92652.0
2021-07-27 15:10:00,39.9,39.98,39.9,39.96,64635.0,36.6201,36.6935,36.6201,36.6751,64635.0
2021-07-27 15:20:00,39.97,39.98,39.9,39.9,53277.0,36.6843,36.6935,36.6201,36.6201,53277.0
2021-07-27 15:30:00,39.91,39.98,39.89,39.98,56069.0,36.6292,36.6935,36.6109,36.6935,56069.0
2021-07-27 15:40:00,39.98,40.01,39.96,40.01,144549.0,36.6935,36.721,36.6751,36.721,144549.0
2021-07-27 15:50:00,40.0,40.1,39.99,40.04,388789.0,36.7119,36.8036,36.7027,36.7486,388789.0
2021-07-28 09:30:00,40.0,40.16,39.78,40.14,172972.0,36.7119,36.8587,36.5099,36.8403,172972.0
2021-07-28 09:40:00,40.16,40.18,40.09,40.13,95909.0,36.8587,36.8771,36.7945,36.8312,95909.0
2021-07-28 09:50:00,40.13,40.16,40.04,40.05,91261.0,36.8312,36.8587,36.7486,36.7577,91261.0
2021-07-28 10:00:00,40.05,40.1,39.93,39.96,93232.0,36.7577,36.8036,36.6476,36.6751,93232.0
2021-07-28 10:10:00,39.95,39.98,39.9,39.96,83549.0,36.666,36.6935,36.6201,36.6751,83549.0
2021-07-28 10:20:00,39.96,40.03,39.93,40.03,66586.0,36.6751,36.7394,36.6476,36.7394,66586.0
2021-07-28 10:30:00,40.03,40.13,40.0,40.1,50166.0,36.7394,36.8312,36.7119,36.8036,50166.0
2021-07-28 10:40:00,40.11,40.11,40.0,40.01,37971.0,36.8128,36.8128,36.7119,36.721,37971.0
2021-07-28 10:50:00,40.01,40.02,39.97,39.98,63236.0,36.721,36.7302,36.6843,36.6935,63236.0
2021-07-28 11:00:00,39.98,40.01,39.93,40.01,77564.0,36.6935,36.721,36.6476,36.721,77564.0
2021-07-28 11:10:00,40.0,40.0,39.86,39.93,86270.0,36.7119,36.7119,36.5834,36.6476,86270.0
2021-07-28 11:20:00,39.93,39.96,39.88,39.94,67758.0,36.6476,36.6751,36.6017,36.6568,67758.0
2021-07-28 11:30:00,39.93,39.98,39.93,39.95,57008.0,36.6476,36.6935,36.6476,36.666,57008.0
2021-07-28 11:40:00,39.95,39.99,39.94,39.96,44442.0,36.666,36.7027,36.6568,36.6751,44442.0
2021-07-28 11:50:00,39.95,39.95,39.92,39.92,33059.0,36.666,36.666,36.6384,36.6384,33059.0
2021-07-28 12:00:00,39.93,39.93,39.74,39.76,116999.0,36.6476,36.6476,36.4732,36.4916,116999.0
2021-07-28 12:10:00,39.76,39.86,39.75,39.84,50066.0,36.4916,36.5834,36.4824,36.565,50066.0
2021-07-28 12:20:00,39.84,39.86,39.81,39.84,49835.0,36.565,36.5834,36.5375,36.565,49835.0
2021-07-28 12:30:00,39.85,39.88,39.84,39.87,37938.0,36.5742,36.6017,36.565,36.5925,37938.0
2021-07-28 12:40:00,39.88,39.89,39.83,39.88,40584.0,36.6017,36.6109,36.5558,36.6017,40584.0
2021-07-28 12:50:00,39.87,39.91,39.85,39.91,29400.0,36.5925,36.6292,36.5742,36.6292,29400.0
2021-07-28 13:00:00,39.91,39.91,39.86,39.9,42698.0,36.6292,36.6292,36.5834,36.6201,42698.0
2021-07-28 13:10:00,39.91,39.96,39.89,39.96,36514.0,36.6292,36.6751,36.6109,36.6751,36514.0
2021-07-28 13:20:00,39.96,39.98,39.91,39.94,41399.0,36.6751,36.6935,36.6292,36.6568,41399.0
2021-07-28 13:30:00,39.94,39.95,39.88,39.91,45107.0,36.6568,36.666,36.6017,36.6292,45107.0
2021-07-28 13:40:00,39.91,39.94,39.87,39.88,30018.0,36.6292,36.6568,36.5925,36.6017,30018.0
2021-07-28 13:50:00,39.87,39.87,39.85,39.86,39516.0,36.5925,36.5925,36.5742,36.5834,39516.0
2021-07-28 14:00:00,39.86,39.93,39.8,39.93,64541.0,36.5834,36.6476,36.5283,36.6476,64541.0
2021-07-28 14:10:00,39.93,39.99,39.92,39.96,56052.0,36.6476,36.7027,36.6384,36.6751,56052.0
2021-07-28 14:20:00,39.95,39.99,39.94,39.97,54044.0,36.666,36.7027,36.6568,36.6843,54044.0
2021-07-28 14:30:00,39.95,39.99,39.9,39.96,80880.0,36.666,36.7027,36.6201,36.6751,80880.0
2021-07-28 14:40:00,39.95,40.07,39.95,40.07,81440.0,36.666,36.7761,36.666,36.7761,81440.0
2021-07-28 14:50:00,40.07,40.07,40.01,40.04,68882.0,36.7761,36.7761,36.721,36.7486,68882.0
2021-07-28 15:00:00,40.04,40.07,40.02,40.04,62073.0,36.7486,36.7761,36.7302,36.7486,62073.0
2021-07-28 15:10:00,40.05,40.06,40.02,40.04,74580.0,36.7577,36.7669,36.7302,36.7486,74580.0
2021-07-28 15:20:00,40.04,40.04,39.99,40.02,55687.0,36.7486,36.7486,36.7027,36.7302,55687.0
2021-07-28 15:30:00,40.02,40.12,40.01,40.11,115736.0,36.7302,36.822,36.721,36.8128,115736.0
2021-07-28 15:40:00,40.11,40.16,40.09,40.16,116372.0,36.8128,36.8587,36.7945,36.8587,116372.0
2021-07-28 15:50:00,40.16,40.17,40.02,40.03,388680.0,36.8587,36.8679,36.7302,36.7394,388680.0
2021-07-29 09:30:00,40.28,40.79,40.05,40.68,288944.0,36.9688,37.4369,36.7577,37.336,288944.0
2021-07-29 09:40:00,40.68,40.7,40.52,40.62,99053.0,37.336,37.3543,37.1891,37.2809,99053.0
2021-07-29 09:50:00,40.61,40.76,40.51,40.76,144216.0,37.2717,37.4094,37.1799,37.4094,144216.0
2021-07-29 10:00:00,40.76,40.89,40.69,40.88,192573.0,37.4094,37.5287,37.3451,37.5195,192573.0
2021-07-29 10:10:00,40.88,40.92,40.8,40.9,205270.0,37.5195,37.5562,37.4461,37.5379,205270.0
2021-07-29 10:20:00,40.9,40.9,40.74,40.75,157484.0,37.5379,37.5379,37.391,37.4002,157484.0
2021-07-29 10:30:00,40.76,40.79,40.67,40.78,163119.0,37.4094,37.4369,37.3268,37.4277,163119.0
2021-07-29 10:40:00,40.78,40.89,40.74,40.89,68244.0,37.4277,37.5287,37.391,37.5287,68244.0
2021-07-29 10:50:00,40.9,40.93,40.86,40.91,74616.0,37.5379,37.5654,37.5012,37.547,74616.0
2021-07-29 11:00:00,40.91,40.95,40.9,40.92,75801.0,37.547,37.5838,37.5379,37.5562,75801.0
2021-07-29 11:10:00,40.93,41.02,40.92,40.93,177549.0,37.5654,37.648,37.5562,37.5654,177549.0
2021-07-29 11:20:00,40.93,40.94,40.81,40.82,66886.0,37.5654,37.5746,37.4553,37.4644,66886.0
2021-07-29 11:30:00,40.82,40.86,40.79,40.79,44441.0,37.4644,37.5012,37.4369,37.4369,44441.0
2021-07-29 11:40:00,40.8,40.8,40.73,40.74,47104.0,37.4461,37.4461,37.3818,37.391,47104.0
2021-07-29 11:50:00,40.74,40.8,40.73,40.79,44268.0,37.391,37.4461,37.3818,37.4369,44268.0
2021-07-29 12:00:00,40.79,40.85,40.76,40.8,58178.0,37.4369,37.492,37.4094,37.4461,58178.0
2021-07-29 12:10:00,40.8,40.82,40.7,40.75,78315.0,37.4461,37.4644,37.3543,37.4002,78315.0
2021-07-29 12:20:00,40.73,40.81,40.73,40.8,39689.0,37.3818,37.4553,37.3818,37.4461,39689.0
2021-07-29 12:30:00,40.8,40.87,40.77,40.86,58509.0,37.4461,37.5103,37.4186,37.5012,58509.0
2021-07-29 12:40:00,40.86,40.9,40.85,40.86,43030.0,37.5012,37.5379,37.492,37.5012,43030.0
2021-07-29 12:50:00,40.87,40.87,40.77,40.78,45624.0,37.5103,37.5103,37.4186,37.4277,45624.0
2021-07-29 13:00:00,40.77,40.89,40.77,40.89,80435.0,37.4186,37.5287,37.4186,37.5287,80435.0
2021-07-29 13:10:00,40.89,40.96,40.88,40.96,114127.0,37.5287,37.5929,37.5195,37.5929,114127.0
2021-07-29 13:20:00,40.96,41.02,40.91,40.95,110129.0,37.5929,37.648,37.547,37.5838,110129.0
2021-07-29 13:30:00,40.95,40.97,40.87,40.88,45210.0,37.5838,37.6021,37.5103,37.5195,45210.0
2021-07-29 13:40:00,40.88,40.97,40.87,40.93,157355.0,37.5195,37.6021,37.5103,37.5654,157355.0
2021-07-29 13:50:00,40.94,40.95,40.89,40.92,56919.0,37.5746,37.5838,37.5287,37.5562,56919.0
2021-07-29 14:00:00,40.92,40.92,40.83,40.84,35181.0,37.5562,37.5562,37.4736,37.4828,35181.0
2021-07-29 14:10:00,40.84,40.9,40.82,40.89,53490.0,37.4828,37.5379,37.4644,37.5287,53490.0
2021-07-29 14:20:00,40.89,40.89,40.86,40.87,50554.0,37.5287,37.5287,37.5012,37.5103,50554.0
2021-07-29 14:30:00,40.87,40.88,40.79,40.82,101326.0,37.5103,37.5195,37.4369,37.4644,101326.0
2021-07-29 14:40:00,40.83,40.83,40.77,40.8,80977.0,37.4736,37.4736,37.4186,37.4461,80977.0
2021-07-29 14:50:00,40.8,40.83,40.77,40.8,39762.0,37.4461,37.4736,37.4186,37.4461,39762.0
2021-07-29 15:00:00,40.8,40.81,40.76,40.78,49517.0,37.4461,37.4553,37.4094,37.4277,49517.0
2021-07-29 15:10:00,40.77,40.79,40.75,40.76,76350.0,37.4186,37.4369,37.4002,37.4094,76350.0
2021-07-29 15:20:00,40.76,40.79,40.73,40.79,65755.0,37.4094,37.4369,37.3818,37.4369,65755.0
2021-07-29 15:30:00,40.79,40.81,40.75,40.78,95526.0,37.4369,37.4553,37.4002,37.4277,95526.0
2021-07-29 15:40:00,40.78,40.82,40.76,40.81,116526.0,37.4277,37.4644,37.4094,37.4553,116526.0
2021-07-29 15:50:00,40.82,40.82,40.7,40.73,409520.0,37.4644,37.4644,37.3543,37.3818,409520.0
2021-07-30 09:30:00,40.8,40.95,40.61,40.87,240466.0,37.4461,37.5838,37.2717,37.5103,240466.0
2021-07-30 09:40:00,40.87,41.12,40.83,41.1,264809.0,37.5103,37.7398,37.4736,37.7214,264809.0
2021-07-30 09:50:00,41.1,41.27,41.08,41.15,409119.0,37.7214,37.8775,37.7031,37.7673,409119.0
2021-07-30 10:00:00,41.16,41.16,40.96,41.0,172940.0,37.7765,37.7765,37.5929,37.6296,172940.0
2021-07-30 10:10:00,40.99,41.95,40.97,41.54,841642.0,37.6205,38.5016,37.6021,38.1253,841642.0
2021-07-30 10:20:00,41.53,41.71,41.31,41.43,469236.0,38.1161,38.2813,37.9142,38.0243,469236.0
2021-07-30 10:30:00,41.42,41.53,41.34,41.43,204006.0,38.0151,38.1161,37.9417,38.0243,204006.0
2021-07-30 10:40:00,41.42,41.56,41.41,41.51,149717.0,38.0151,38.1436,38.0059,38.0977,149717.0
2021-07-30 10:50:00,41.52,41.65,41.34,41.38,150226.0,38.1069,38.2262,37.9417,37.9784,150226.0
2021-07-30 11:00:00,41.38,41.4,41.24,41.34,114156.0,37.9784,37.9968,37.8499,37.9417,114156.0
2021-07-30 11:10:00,41.33,41.42,41.32,41.36,74143.0,37.9325,38.0151,37.9233,37.9601,74143.0
2021-07-30 11:20:00,41.35,41.4,41.29,41.33,50686.0,37.9509,37.9968,37.8958,37.9325,50686.0
2021-07-30 11:30:00,41.33,41.34,41.17,41.24,98610.0,37.9325,37.9417,37.7857,37.8499,98610.0
2021-07-30 11:40:00,41.25,41.27,41.21,41.26,48973.0,37.8591,37.8775,37.8224,37.8683,48973.0
2021-07-30 11:50:00,41.26,41.26,41.12,41.16,124052.0,37.8683,37.8683,37.7398,37.7765,124052.0
2021-07-30 12:00:00,41.14,41.19,41.09,41.17,78307.0,37.7581,37.804,37.7122,37.7857,78307.0
2021-07-30 12:10:00,41.16,41.19,41.07,41.12,92120.0,37.7765,37.804,37.6939,37.7398,92120.0
2021-07-30 12:20:00,41.11,41.16,41.09,41.12,57405.0,37.7306,37.7765,37.7122,37.7398,57405.0
2021-07-30 12:30:00,41.12,41.2,41.09,41.2,62514.0,37.7398,37.8132,37.7122,37.8132,62514.0
2021-07-30 12:40:00,41.2,41.23,41.12,41.13,68063.0,37.8132,37.8407,37.7398,37.749,68063.0
2021-07-30 12:50:00,41.13,41.21,41.1,41.18,89000.0,37.749,37.8224,37.7214,37.7949,89000.0
2021-07-30 13:00:00,41.2,41.2,41.05,41.06,73126.0,37.8132,37.8132,37.6755,37.6847,73126.0
2021-07-30 13:10:00,41.06,41.08,41.03,41.04,73889.0,37.6847,37.7031,37.6572,37.6664,73889.0
2021-07-30 13:20:00,41.03,41.03,40.91,40.94,64844.0,37.6572,37.6572,37.547,37.5746,64844.0
2021-07-30 13:30:00,40.94,41.0,40.92,40.99,35788.0,37.5746,37.6296,37.5562,37.6205,35788.0
2021-07-30 13:40:00,40.98,41.03,40.96,41.01,60916.0,37.6113,37.6572,37.5929,37.6388,60916.0
2021-07-30 13:50:00,41.01,41.02,40.96,40.97,54492.0,37.6388,37.648,37.5929,37.6021,54492.0
2021-07-30 14:00:00,40.96,40.97,40.83,40.84,87861.0,37.5929,37.6021,37.4736,37.4828,87861.0
2021-07-30 14:10:00,40.84,40.9,40.79,40.86,71213.0,37.4828,37.5379,37.4369,37.5012,71213.0
2021-07-30 14:20:00,40.85,40.98,40.85,40.97,63901.0,37.492,37.6113,37.492,37.6021,63901.0
2021-07-30 14:30:00,40.98,41.02,40.88,40.91,118800.0,37.6113,37.648,37.5195,37.547,118800.0
2021-07-30 14:40:00,40.91,40.96,40.86,40.9,80313.0,37.547,37.5929,37.5012,37.5379,80313.0
2021-07-30 14:50:00,40.9,40.95,40.88,40.89,119001.0,37.5379,37.5838,37.5195,37.5287,119001.0
2021-07-30 15:00:00,40.89,40.91,40.87,40.91,76682.0,37.5287,37.547,37.5103,37.547,76682.0
2021-07-30 15:10:00,40.91,40.92,40.84,40.91,141525.0,37.547,37.5562,37.4828,37.547,141525.0
2021-07-30 15:20:00,40.91,40.91,40.82,40.86,126811.0,37.547,37.547,37.4644,37.5012,126811.0
2021-07-30 15:30:00,40.87,40.88,40.76,40.77,158634.0,37.5103,37.5195,37.4094,37.4186,158634.0
2021-07-30 15:40:00,40.77,40.87,40.76,40.84,175800.0,37.4186,37.5103,37.4094,37.4828,175800.0
2021-07-30 15:50:00,40.84,40.85,40.67,40.69,1108969.0,37.4828,37.492,37.3268,37.3451,1108969.0
2021-08-02 09:30:00,40.75,40.78,40.23,40.37,236671.0,37.4002,37.4277,36.9229,37.0514,236671.0
2021-08-02 09:40:00,40.37,40.59,40.32,40.49,153499.0,37.0514,37.2534,37.0055,37.1616,153499.0
2021-08-02 09:50:00,40.49,40.59,40.47,40.48,110964.0,37.1616,37.2534,37.1432,37.1524,110964.0
2021-08-02 10:00:00,40.47,40.62,40.47,40.57,92634.0,37.1432,37.2809,37.1432,37.235,92634.0
2021-08-02 10:10:00,40.57,40.57,40.44,40.52,87010.0,37.235,37.235,37.1157,37.1891,87010.0
2021-08-02 10:20:00,40.52,40.67,40.47,40.66,91440.0,37.1891,37.3268,37.1432,37.3176,91440.0
2021-08-02 10:30:00,40.67,40.72,40.63,40.69,56784.0,37.3268,37.3727,37.2901,37.3451,56784.0
2021-08-02 10:40:00,40.69,40.72,40.64,40.69,48073.0,37.3451,37.3727,37.2992,37.3451,48073.0
2021-08-02 10:50:00,40.69,40.74,40.64,40.65,68609.0,37.3451,37.391,37.2992,37.3084,68609.0
2021-08-02 11:00:00,40.65,40.69,40.64,40.67,48209.0,37.3084,37.3451,37.2992,37.3268,48209.0
2021-08-02 11:10:00,40.66,40.68,40.61,40.66,54072.0,37.3176,37.336,37.2717,37.3176,54072.0
2021-08-02 11:20:00,40.66,40.69,40.64,40.67,27448.0,37.3176,37.3451,37.2992,37.3268,27448.0
2021-08-02 11:30:00,40.66,40.79,40.66,40.77,63222.0,37.3176,37.4369,37.3176,37.4186,63222.0
2021-08-02 11:40:00,40.78,40.81,40.74,40.8,47404.0,37.4277,37.4553,37.391,37.4461,47404.0
2021-08-02 11:50:00,40.8,40.81,40.75,40.78,29192.0,37.4461,37.4553,37.4002,37.4277,29192.0
2021-08-02 12:00:00,40.77,40.84,40.77,40.8,40689.0,37.4186,37.4828,37.4186,37.4461,40689.0
2021-08-02 12:10:00,40.8,40.81,40.73,40.77,49926.0,37.4461,37.4553,37.3818,37.4186,49926.0
2021-08-02 12:20:00,40.77,40.8,40.75,40.76,36062.0,37.4186,37.4461,37.4002,37.4094,36062.0
2021-08-02 12:30:00,40.76,40.86,40.75,40.84,41127.0,37.4094,37.5012,37.4002,37.4828,41127.0
2021-08-02 12:40:00,40.83,40.83,40.76,40.77,28906.0,37.4736,37.4736,37.4094,37.4186,28906.0
2021-08-02 12:50:00,40.77,40.78,40.7,40.74,35206.0,37.4186,37.4277,37.3543,37.391,35206.0
2021-08-02 13:00:00,40.73,40.8,40.71,40.79,46905.0,37.3818,37.4461,37.3635,37.4369,46905.0
2021-08-02 13:10:00,40.78,40.83,40.77,40.82,32047.0,37.4277,37.4736,37.4186,37.4644,32047.0
2021-08-02 13:20:00,40.82,40.84,40.79,40.79,35424.0,37.4644,37.4828,37.4369,37.4369,35424.0
2021-08-02 13:30:00,40.79,40.81,40.7,40.71,36291.0,37.4369,37.4553,37.3543,37.3635,36291.0
2021-08-02 13:40:00,40.7,40.79,40.69,40.78,35103.0,37.3543,37.4369,37.3451,37.4277,35103.0
2021-08-02 13:50:00,40.78,40.84,40.76,40.83,33827.0,37.4277,37.4828,37.4094,37.4736,33827.0
2021-08-02 14:00:00,40.83,40.83,40.79,40.8,41783.0,37.4736,37.4736,37.4369,37.4461,41783.0
2021-08-02 14:10:00,40.8,40.82,40.76,40.8,42808.0,37.4461,37.4644,37.4094,37.4461,42808.0
2021-08-02 14:20:00,40.8,40.83,40.77,40.8,36501.0,37.4461,37.4736,37.4186,37.4461,36501.0
2021-08-02 14:30:00,40.8,40.84,40.79,40.82,33519.0,37.4461,37.4828,37.4369,37.4644,33519.0
2021-08-02 14:40:00,40.82,40.86,40.8,40.84,47478.0,37.4644,37.5012,37.4461,37.4828,47478.0
2021-08-02 14:50:00,40.85,40.87,40.81,40.84,58557.0,37.492,37.5103,37.4553,37.4828,58557.0
2021-08-02 15:00:00,40.83,40.84,40.79,40.83,39898.0,37.4736,37.4828,37.4369,37.4736,39898.0
2021-08-02 15:10:00,40.84,40.96,40.83,40.93,134185.0,37.4828,37.5929,37.4736,37.5654,134185.0
2021-08-02 15:20:00,40.93,41.08,40.92,41.07,219345.0,37.5654,37.7031,37.5562,37.6939,219345.0
2021-08-02 15:30:00,41.07,41.12,41.02,41.11,195778.0,37.6939,37.7398,37.648,37.7306,195778.0
2021-08-02 15:40:00,41.12,41.14,41.02,41.02,179338.0,37.7398,37.7581,37.648,37.648,179338.0
2021-08-02 15:50:00,41.03,41.07,40.93,41.01,615189.0,37.6572,37.6939,37.5654,37.6388,615189.0
2021-08-03 09:30:00,40.95,41.16,40.83,41.06,135541.0,37.5838,37.7765,37.4736,37.6847,135541.0
2021-08-03 09:40:00,41.06,41.23,41.01,41.2,71518.0,37.6847,37.8407,37.6388,37.8132,71518.0
2021-08-03 09:50:00,41.19,41.57,41.16,41.56,212572.0,37.804,38.1528,37.7765,38.1436,212572.0
2021-08-03 10:00:00,41.56,41.68,41.51,41.68,136220.0,38.1436,38.2537,38.0977,38.2537,136220.0
2021-08-03 10:10:00,41.68,41.99,41.55,41.93,442573.0,38.2537,38.5383,38.1344,38.4832,442573.0
2021-08-03 10:20:00,41.93,42.01,41.8,41.94,474488.0,38.4832,38.5566,38.3639,38.4924,474488.0
2021-08-03 10:30:00,41.93,42.15,41.88,42.05,318509.0,38.4832,38.6851,38.4373,38.5933,318509.0
2021-08-03 10:40:00,42.05,42.18,42.0,42.16,215461.0,38.5933,38.7126,38.5474,38.6943,215461.0
2021-08-03 10:50:00,42.17,42.21,42.06,42.18,157424.0,38.7035,38.7402,38.6025,38.7126,157424.0
2021-08-03 11:00:00,42.17,42.27,42.15,42.21,231980.0,38.7035,38.7952,38.6851,38.7402,231980.0
2021-08-03 11:10:00,42.21,42.33,42.09,42.27,393495.0,38.7402,38.8503,38.63,38.7952,393495.0
2021-08-03 11:20:00,42.26,42.41,42.25,42.4,387459.0,38.7861,38.9237,38.7769,38.9146,387459.0
2021-08-03 11:30:00,42.4,42.49,42.32,42.43,528551.0,38.9146,38.9972,38.8411,38.9421,528551.0
2021-08-03 11:40:00,42.43,42.69,42.42,42.64,675581.0,38.9421,39.1807,38.9329,39.1348,675581.0
2021-08-03 11:50:00,42.64,42.64,42.46,42.6,263631.0,39.1348,39.1348,38.9696,39.0981,263631.0
2021-08-03 12:00:00,42.6,42.74,42.51,42.55,253426.0,39.0981,39.2266,39.0155,39.0522,253426.0
2021-08-03 12:10:00,42.56,42.62,42.47,42.5,125301.0,39.0614,39.1165,38.9788,39.0063,125301.0
2021-08-03 12:20:00,42.5,42.6,42.46,42.59,258328.0,39.0063,39.0981,38.9696,39.0889,258328.0
2021-08-03 12:30:00,42.59,42.61,42.47,42.57,129894.0,39.0889,39.1073,38.9788,39.0706,129894.0
2021-08-03 12:40:00,42.57,42.67,42.47,42.55,294151.0,39.0706,39.1624,38.9788,39.0522,294151.0
2021-08-03 12:50:00,42.55,42.6,42.53,42.59,106565.0,39.0522,39.0981,39.0339,39.0889,106565.0
2021-08-03 13:00:00,42.6,42.69,42.55,42.68,90753.0,39.0981,39.1807,39.0522,39.1715,90753.0
2021-08-03 13:10:00,42.68,42.71,42.65,42.69,74019.0,39.1715,39.1991,39.144,39.1807,74019.0
2021-08-03 13:20:00,42.69,42.75,42.68,42.72,63923.0,39.1807,39.2358,39.1715,39.2083,63923.0
2021-08-03 13:30:00,42.71,42.74,42.58,42.66,123178.0,39.1991,39.2266,39.0798,39.1532,123178.0
2021-08-03 13:40:00,42.66,42.66,42.57,42.63,66676.0,39.1532,39.1532,39.0706,39.1257,66676.0
2021-08-03 13:50:00,42.63,42.68,42.59,42.67,103830.0,39.1257,39.1715,39.0889,39.1624,103830.0
2021-08-03 14:00:00,42.68,42.71,42.65,42.66,75458.0,39.1715,39.1991,39.144,39.1532,75458.0
2021-08-03 14:10:00,42.66,42.72,42.64,42.68,59249.0,39.1532,39.2083,39.1348,39.1715,59249.0
2021-08-03 14:20:00,42.69,42.7,42.59,42.65,186214.0,39.1807,39.1899,39.0889,39.144,186214.0
2021-08-03 14:30:00,42.65,42.66,42.5,42.53,88778.0,39.144,39.1532,39.0063,39.0339,88778.0
2021-08-03 14:40:00,42.54,42.55,42.44,42.49,60511.0,39.0431,39.0522,38.9513,38.9972,60511.0
2021-08-03 14:50:00,42.48,42.5,42.44,42.49,64820.0,38.988,39.0063,38.9513,38.9972,64820.0
2021-08-03 15:00:00,42.5,42.51,42.41,42.49,121261.0,39.0063,39.0155,38.9237,38.9972,121261.0
2021-08-03 15:10:00,42.5,42.67,42.49,42.62,164934.0,39.0063,39.1624,38.9972,39.1165,164934.0
2021-08-03 15:20:00,42.62,42.64,42.56,42.58,176990.0,39.1165,39.1348,39.0614,39.0798,176990.0
2021-08-03 15:30:00,42.58,42.64,42.54,42.61,166362.0,39.0798,39.1348,39.0431,39.1073,166362.0
2021-08-03 15:40:00,42.61,42.68,42.47,42.51,196152.0,39.1073,39.1715,38.9788,39.0155,196152.0
2021-08-03 15:50:00,42.5,42.65,42.45,42.63,906673.0,39.0063,39.144,38.9605,39.1257,906673.0
2021-08-04 09:30:00,42.5,42.68,42.3,42.39,237707.0,39.0063,39.1715,38.8228,38.9054,237707.0
2021-08-04 09:40:00,42.4,42.74,42.3,42.59,171086.0,38.9146,39.2266,38.8228,39.0889,171086.0
2021-08-04 09:50:00,42.6,42.67,42.46,42.52,86299.0,39.0981,39.1624,38.9696,39.0247,86299.0
2021-08-04 10:00:00,42.52,42.57,42.26,42.32,155953.0,39.0247,39.0706,38.7861,38.8411,155953.0
2021-08-04 10:10:00,42.31,42.4,42.22,42.23,96428.0,38.832,38.9146,38.7494,38.7585,96428.0
2021-08-04 10:20:00,42.23,42.31,42.16,42.3,77762.0,38.7585,38.832,38.6943,38.8228,77762.0
2021-08-04 10:30:00,42.3,42.31,42.06,42.18,134292.0,38.8228,38.832,38.6025,38.7126,134292.0
2021-08-04 10:40:00,42.18,42.2,42.01,42.02,107029.0,38.7126,38.731,38.5566,38.5658,107029.0
2021-08-04 10:50:00,42.02,42.08,41.95,42.07,78236.0,38.5658,38.6209,38.5016,38.6117,78236.0
2021-08-04 11:00:00,42.07,42.08,41.96,42.07,133499.0,38.6117,38.6209,38.5107,38.6117,133499.0
2021-08-04 11:10:00,42.06,42.08,41.97,41.97,87031.0,38.6025,38.6209,38.5199,38.5199,87031.0
2021-08-04 11:20:00,41.96,42.04,41.9,41.91,127232.0,38.5107,38.5842,38.4557,38.4648,127232.0
2021-08-04 11:30:00,41.91,41.95,41.85,41.95,86350.0,38.4648,38.5016,38.4098,38.5016,86350.0
2021-08-04 11:40:00,41.95,42.01,41.82,42.01,107691.0,38.5016,38.5566,38.3822,38.5566,107691.0
2021-08-04 11:50:00,42.01,42.02,41.95,42.01,55088.0,38.5566,38.5658,38.5016,38.5566,55088.0
2021-08-04 12:00:00,42.01,42.03,41.95,41.96,65245.0,38.5566,38.575,38.5016,38.5107,65245.0
2021-08-04 12:10:00,41.97,41.99,41.87,41.88,86574.0,38.5199,38.5383,38.4281,38.4373,86574.0
2021-08-04 12:20:00,41.88,41.91,41.83,41.86,53961.0,38.4373,38.4648,38.3914,38.419,53961.0
2021-08-04 12:30:00,41.86,41.97,41.84,41.96,70664.0,38.419,38.5199,38.4006,38.5107,70664.0
2021-08-04 12:40:00,41.96,42.06,41.96,42.05,62807.0,38.5107,38.6025,38.5107,38.5933,62807.0
2021-08-04 12:50:00,42.05,42.07,41.95,41.96,50815.0,38.5933,38.6117,38.5016,38.5107,50815.0
2021-08-04 13:00:00,41.97,41.98,41.84,41.86,83698.0,38.5199,38.5291,38.4006,38.419,83698.0
2021-08-04 13:10:00,41.86,41.89,41.78,41.87,81506.0,38.419,38.4465,38.3455,38.4281,81506.0
2021-08-04 13:20:00,41.88,41.93,41.83,41.93,60391.0,38.4373,38.4832,38.3914,38.4832,60391.0
2021-08-04 13:30:00,41.93,41.99,41.91,41.98,90868.0,38.4832,38.5383,38.4648,38.5291,90868.0
2021-08-04 13:40:00,41.98,41.99,41.84,41.87,69976.0,38.5291,38.5383,38.4006,38.4281,69976.0
2021-08-04 13:50:00,41.87,41.92,41.85,41.87,36149.0,38.4281,38.474,38.4098,38.4281,36149.0
2021-08-04 14:00:00,41.88,41.97,41.87,41.97,53640.0,38.4373,38.5199,38.4281,38.5199,53640.0
2021-08-04 14:10:00,41.96,42.01,41.92,42.01,58118.0,38.5107,38.5566,38.474,38.5566,58118.0
2021-08-04 14:20:00,42.0,42.01,41.96,42.01,63814.0,38.5474,38.5566,38.5107,38.5566,63814.0
2021-08-04 14:30:00,42.0,42.1,41.99,42.07,122945.0,38.5474,38.6392,38.5383,38.6117,122945.0
2021-08-04 14:40:00,42.07,42.09,41.99,41.99,56099.0,38.6117,38.63,38.5383,38.5383,56099.0
2021-08-04 14:50:00,41.98,42.0,41.94,41.96,39540.0,38.5291,38.5474,38.4924,38.5107,39540.0
2021-08-04 15:00:00,41.96,42.04,41.96,41.98,66385.0,38.5107,38.5842,38.5107,38.5291,66385.0
2021-08-04 15:10:00,41.98,42.01,41.93,41.95,88388.0,38.5291,38.5566,38.4832,38.5016,88388.0
2021-08-04 15:20:00,41.95,41.99,41.86,41.91,97868.0,38.5016,38.5383,38.419,38.4648,97868.0
2021-08-04 15:30:00,41.91,42.05,41.91,42.05,142901.0,38.4648,38.5933,38.4648,38.5933,142901.0
2021-08-04 15:40:00,42.05,42.06,41.96,42.01,146771.0,38.5933,38.6025,38.5107,38.5566,146771.0
2021-08-04 15:50:00,41.99,42.01,41.91,41.92,386682.0,38.5383,38.5566,38.4648,38.474,386682.0
2021-08-05 09:30:00,42.15,42.44,42.03,42.26,156307.0,38.6851,38.9513,38.575,38.7861,156307.0
2021-08-05 09:40:00,42.29,42.44,42.22,42.22,153211.0,38.8136,38.9513,38.7494,38.7494,153211.0
2021-08-05 09:50:00,42.22,42.23,42.07,42.09,88180.0,38.7494,38.7585,38.6117,38.63,88180.0
2021-08-05 10:00:00,42.09,42.19,42.02,42.14,96842.0,38.63,38.7218,38.5658,38.6759,96842.0
2021-08-05 10:10:00,42.15,42.25,42.14,42.25,75605.0,38.6851,38.7769,38.6759,38.7769,75605.0
2021-08-05 10:20:00,42.23,42.24,42.11,42.11,65788.0,38.7585,38.7677,38.6484,38.6484,65788.0
2021-08-05 10:30:00,42.12,42.13,42.05,42.06,73125.0,38.6576,38.6668,38.5933,38.6025,73125.0
2021-08-05 10:40:00,42.06,42.14,42.06,42.09,72276.0,38.6025,38.6759,38.6025,38.63,72276.0
2021-08-05 10:50:00,42.09,42.16,42.07,42.11,60677.0,38.63,38.6943,38.6117,38.6484,60677.0
2021-08-05 11:00:00,42.09,42.16,42.07,42.08,79736.0,38.63,38.6943,38.6117,38.6209,79736.0
2021-08-05 11:10:00,42.08,42.08,41.95,41.98,70835.0,38.6209,38.6209,38.5016,38.5291,70835.0
2021-08-05 11:20:00,41.98,41.98,41.86,41.89,45953.0,38.5291,38.5291,38.419,38.4465,45953.0
2021-08-05 11:30:00,41.89,41.9,41.82,41.87,44538.0,38.4465,38.4557,38.3822,38.4281,44538.0
2021-08-05 11:40:00,41.87,41.94,41.86,41.91,46206.0,38.4281,38.4924,38.419,38.4648,46206.0
2021-08-05 11:50:00,41.91,41.98,41.88,41.96,82810.0,38.4648,38.5291,38.4373,38.5107,82810.0
2021-08-05 12:00:00,41.95,41.97,41.85,41.86,82252.0,38.5016,38.5199,38.4098,38.419,82252.0
2021-08-05 12:10:00,41.86,41.91,41.83,41.85,78441.0,38.419,38.4648,38.3914,38.4098,78441.0
2021-08-05 12:20:00,41.86,41.92,41.85,41.88,60301.0,38.419,38.474,38.4098,38.4373,60301.0
2021-08-05 12:30:00,41.88,42.03,41.88,42.02,155367.0,38.4373,38.575,38.4373,38.5658,155367.0
2021-08-05 12:40:00,42.02,42.04,41.96,41.98,68424.0,38.5658,38.5842,38.5107,38.5291,68424.0
2021-08-05 12:50:00,41.98,42.04,41.98,42.02,46410.0,38.5291,38.5842,38.5291,38.5658,46410.0
2021-08-05 13:00:00,42.02,42.03,41.97,41.98,39791.0,38.5658,38.575,38.5199,38.5291,39791.0
2021-08-05 13:10:00,41.99,42.01,41.93,41.95,45896.0,38.5383,38.5566,38.4832,38.5016,45896.0
2021-08-05 13:20:00,41.95,41.97,41.91,41.93,53003.0,38.5016,38.5199,38.4648,38.4832,53003.0
2021-08-05 13:30:00,41.93,41.96,41.92,41.94,45580.0,38.4832,38.5107,38.474,38.4924,45580.0
2021-08-05 13:40:00,41.93,42.02,41.93,42.0,172589.0,38.4832,38.5658,38.4832,38.5474,172589.0
2021-08-05 13:50:00,41.99,42.01,41.96,42.0,44208.0,38.5383,38.5566,38.5107,38.5474,44208.0
2021-08-05 14:00:00,42.0,42.01,41.97,41.98,46682.0,38.5474,38.5566,38.5199,38.5291,46682.0
2021-08-05 14:10:00,41.97,41.98,41.89,41.92,60784.0,38.5199,38.5291,38.4465,38.474,60784.0
2021-08-05 14:20:00,41.92,41.93,41.87,41.88,48733.0,38.474,38.4832,38.4281,38.4373,48733.0
2021-08-05 14:30:00,41.88,41.94,41.86,41.93,49592.0,38.4373,38.4924,38.419,38.4832,49592.0
2021-08-05 14:40:00,41.93,41.95,41.89,41.91,44985.0,38.4832,38.5016,38.4465,38.4648,44985.0
2021-08-05 14:50:00,41.91,41.95,41.88,41.9,48436.0,38.4648,38.5016,38.4373,38.4557,48436.0
2021-08-05 15:00:00,41.9,41.96,41.88,41.88,48514.0,38.4557,38.5107,38.4373,38.4373,48514.0
2021-08-05 15:10:00,41.88,41.91,41.86,41.88,45715.0,38.4373,38.4648,38.419,38.4373,45715.0
2021-08-05 15:20:00,41.88,41.93,41.86,41.93,47994.0,38.4373,38.4832,38.419,38.4832,47994.0
2021-08-05 15:30:00,41.93,41.99,41.9,41.9,76057.0,38.4832,38.5383,38.4557,38.4557,76057.0
2021-08-05 15:40:00,41.9,41.91,41.86,41.88,88112.0,38.4557,38.4648,38.419,38.4373,88112.0
2021-08-05 15:50:00,41.87,41.92,41.87,41.87,387452.0,38.4281,38.474,38.4281,38.4281,387452.0
2021-08-06 09:30:00,41.94,42.19,41.76,41.9,134242.0,38.4924,38.7218,38.3272,38.4557,134242.0
2021-08-06 09:40:00,41.92,42.03,41.87,41.94,94813.0,38.474,38.575,38.4281,38.4924,94813.0
2021-08-06 09:50:00,41.95,41.99,41.87,41.87,41408.0,38.5016,38.5383,38.4281,38.4281,41408.0
2021-08-06 10:00:00,41.87,41.95,41.83,41.91,54296.0,38.4281,38.5016,38.3914,38.4648,54296.0
2021-08-06 10:10:00,41.91,41.99,41.85,41.91,47229.0,38.4648,38.5383,38.4098,38.4648,47229.0
2021-08-06 10:20:00,41.91,41.92,41.81,41.81,39963.0,38.4648,38.474,38.3731,38.3731,39963.0
2021-08-06 10:30:00,41.82,41.91,41.79,41.88,53978.0,38.3822,38.4648,38.3547,38.4373,53978.0
2021-08-06 10:40:00,41.88,41.88,41.65,41.66,100440.0,38.4373,38.4373,38.2262,38.2354,100440.0
2021-08-06 10:50:00,41.66,41.71,41.61,41.69,83337.0,38.2354,38.2813,38.1895,38.2629,83337.0
2021-08-06 11:00:00,41.68,41.71,41.62,41.7,84730.0,38.2537,38.2813,38.1987,38.2721,84730.0
2021-08-06 11:10:00,41.7,41.7,41.62,41.63,61743.0,38.2721,38.2721,38.1987,38.2079,61743.0
2021-08-06 11:20:00,41.63,41.64,41.56,41.61,60675.0,38.2079,38.217,38.1436,38.1895,60675.0
2021-08-06 11:30:00,41.61,41.72,41.58,41.67,60638.0,38.1895,38.2905,38.162,38.2446,60638.0
2021-08-06 11:40:00,41.67,41.81,41.64,41.8,55532.0,38.2446,38.3731,38.217,38.3639,55532.0
2021-08-06 11:50:00,41.8,41.85,41.78,41.79,48466.0,38.3639,38.4098,38.3455,38.3547,48466.0
2021-08-06 12:00:00,41.79,41.81,41.72,41.74,59163.0,38.3547,38.3731,38.2905,38.3088,59163.0
2021-08-06 12:10:00,41.74,41.77,41.72,41.75,34084.0,38.3088,38.3364,38.2905,38.318,34084.0
2021-08-06 12:20:00,41.75,41.79,41.71,41.76,42010.0,38.318,38.3547,38.2813,38.3272,42010.0
2021-08-06 12:30:00,41.76,41.82,41.76,41.81,24305.0,38.3272,38.3822,38.3272,38.3731,24305.0
2021-08-06 12:40:00,41.82,41.83,41.77,41.81,45761.0,38.3822,38.3914,38.3364,38.3731,45761.0
2021-08-06 12:50:00,41.81,41.82,41.78,41.8,40037.0,38.3731,38.3822,38.3455,38.3639,40037.0
2021-08-06 13:00:00,41.81,41.86,41.77,41.85,54602.0,38.3731,38.419,38.3364,38.4098,54602.0
2021-08-06 13:10:00,41.86,41.89,41.84,41.89,34591.0,38.419,38.4465,38.4006,38.4465,34591.0
2021-08-06 13:20:00,41.88,41.92,41.87,41.91,92103.0,38.4373,38.474,38.4281,38.4648,92103.0
2021-08-06 13:30:00,41.9,41.91,41.89,41.9,53676.0,38.4557,38.4648,38.4465,38.4557,53676.0
2021-08-06 13:40:00,41.91,41.96,41.89,41.91,97992.0,38.4648,38.5107,38.4465,38.4648,97992.0
2021-08-06 13:50:00,41.91,41.93,41.88,41.91,54921.0,38.4648,38.4832,38.4373,38.4648,54921.0
2021-08-06 14:00:00,41.91,41.92,41.88,41.9,61934.0,38.4648,38.474,38.4373,38.4557,61934.0
2021-08-06 14:10:00,41.9,41.92,41.88,41.9,57888.0,38.4557,38.474,38.4373,38.4557,57888.0
2021-08-06 14:20:00,41.9,41.93,41.88,41.93,102330.0,38.4557,38.4832,38.4373,38.4832,102330.0
2021-08-06 14:30:00,41.93,41.97,41.88,41.89,90495.0,38.4832,38.5199,38.4373,38.4465,90495.0
2021-08-06 14:40:00,41.89,41.92,41.88,41.88,127248.0,38.4465,38.474,38.4373,38.4373,127248.0
2021-08-06 14:50:00,41.89,41.91,41.85,41.85,52808.0,38.4465,38.4648,38.4098,38.4098,52808.0
2021-08-06 15:00:00,41.86,41.86,41.81,41.84,57721.0,38.419,38.419,38.3731,38.4006,57721.0
2021-08-06 15:10:00,41.84,41.86,41.82,41.83,49352.0,38.4006,38.419,38.3822,38.3914,49352.0
2021-08-06 15:20:00,41.83,41.84,41.76,41.77,61257.0,38.3914,38.4006,38.3272,38.3364,61257.0
2021-08-06 15:30:00,41.77,41.85,41.71,41.71,118104.0,38.3364,38.4098,38.2813,38.2813,118104.0
2021-08-06 15:40:00,41.71,41.72,41.68,41.69,168799.0,38.2813,38.2905,38.2537,38.2629,168799.0
2021-08-06 15:50:00,41.68,41.77,41.64,41.75,602463.0,38.2537,38.3364,38.217,38.318,602463.0
2021-08-09 09:30:00,41.85,42.25,41.73,42.13,170828.0,38.4098,38.7769,38.2996,38.6668,170828.0
2021-08-09 09:40:00,42.14,42.18,42.04,42.04,104347.0,38.6759,38.7126,38.5842,38.5842,104347.0
2021-08-09 09:50:00,42.04,42.14,42.01,42.13,80256.0,38.5842,38.6759,38.5566,38.6668,80256.0
2021-08-09 10:00:00,42.13,42.23,42.09,42.18,130350.0,38.6668,38.7585,38.63,38.7126,130350.0
2021-08-09 10:10:00,42.17,42.24,42.14,42.16,103205.0,38.7035,38.7677,38.6759,38.6943,103205.0
2021-08-09 10:20:00,42.16,42.19,42.1,42.18,163216.0,38.6943,38.7218,38.6392,38.7126,163216.0
2021-08-09 10:30:00,42.18,42.21,42.09,42.2,52120.0,38.7126,38.7402,38.63,38.731,52120.0
2021-08-09 10:40:00,42.21,42.32,42.21,42.27,101007.0,38.7402,38.8411,38.7402,38.7952,101007.0
2021-08-09 10:50:00,42.27,42.36,42.26,42.32,85655.0,38.7952,38.8779,38.7861,38.8411,85655.0
2021-08-09 11:00:00,42.32,42.37,42.26,42.36,48357.0,38.8411,38.887,38.7861,38.8779,48357.0
2021-08-09 11:10:00,42.36,42.39,42.3,42.36,55328.0,38.8779,38.9054,38.8228,38.8779,55328.0
2021-08-09 11:20:00,42.35,42.37,42.3,42.36,53196.0,38.8687,38.887,38.8228,38.8779,53196.0
2021-08-09 11:30:00,42.36,42.36,42.25,42.3,42095.0,38.8779,38.8779,38.7769,38.8228,42095.0
2021-08-09 11:40:00,42.3,42.33,42.28,42.33,51882.0,38.8228,38.8503,38.8044,38.8503,51882.0
2021-08-09 11:50:00,42.33,42.4,42.29,42.34,134738.0,38.8503,38.9146,38.8136,38.8595,134738.0
2021-08-09 12:00:00,42.35,42.39,42.28,42.31,56648.0,38.8687,38.9054,38.8044,38.832,56648.0
2021-08-09 12:10:00,42.3,42.36,42.29,42.31,44137.0,38.8228,38.8779,38.8136,38.832,44137.0
2021-08-09 12:20:00,42.3,42.31,42.23,42.27,91300.0,38.8228,38.832,38.7585,38.7952,91300.0
2021-08-09 12:30:00,42.27,42.31,42.25,42.3,28164.0,38.7952,38.832,38.7769,38.8228,28164.0
2021-08-09 12:40:00,42.3,42.37,42.3,42.36,25441.0,38.8228,38.887,38.8228,38.8779,25441.0
2021-08-09 12:50:00,42.36,42.38,42.28,42.3,30120.0,38.8779,38.8962,38.8044,38.8228,30120.0
2021-08-09 13:00:00,42.3,42.33,42.21,42.22,41945.0,38.8228,38.8503,38.7402,38.7494,41945.0
2021-08-09 13:10:00,42.22,42.24,42.15,42.18,56608.0,38.7494,38.7677,38.6851,38.7126,56608.0
2021-08-09 13:20:00,42.18,42.21,42.16,42.21,35872.0,38.7126,38.7402,38.6943,38.7402,35872.0
2021-08-09 13:30:00,42.2,42.23,42.16,42.19,45790.0,38.731,38.7585,38.6943,38.7218,45790.0
2021-08-09 13:40:00,42.18,42.19,42.02,42.03,112127.0,38.7126,38.7218,38.5658,38.575,112127.0
2021-08-09 13:50:00,42.02,42.07,42.02,42.07,41738.0,38.5658,38.6117,38.5658,38.6117,41738.0
2021-08-09 14:00:00,42.07,42.14,42.02,42.14,96085.0,38.6117,38.6759,38.5658,38.6759,96085.0
2021-08-09 14:10:00,42.14,42.19,42.13,42.19,32869.0,38.6759,38.7218,38.6668,38.7218,32869.0
2021-08-09 14:20:00,42.18,42.23,42.17,42.19,54876.0,38.7126,38.7585,38.7035,38.7218,54876.0
2021-08-09 14:30:00,42.19,42.22,42.17,42.18,36524.0,38.7218,38.7494,38.7035,38.7126,36524.0
2021-08-09 14:40:00,42.18,42.21,42.16,42.2,32152.0,38.7126,38.7402,38.6943,38.731,32152.0
2021-08-09 14:50:00,42.2,42.23,42.19,42.21,42232.0,38.731,38.7585,38.7218,38.7402,42232.0
2021-08-09 15:00:00,42.2,42.23,42.19,42.2,36951.0,38.731,38.7585,38.7218,38.731,36951.0
2021-08-09 15:10:00,42.21,42.24,42.17,42.19,51821.0,38.7402,38.7677,38.7035,38.7218,51821.0
2021-08-09 15:20:00,42.19,42.26,42.18,42.26,46427.0,38.7218,38.7861,38.7126,38.7861,46427.0
2021-08-09 15:30:00,42.26,42.26,42.14,42.14,89994.0,38.7861,38.7861,38.6759,38.6759,89994.0
2021-08-09 15:40:00,42.14,42.22,42.13,42.21,201629.0,38.6759,38.7494,38.6668,38.7402,201629.0
2021-08-09 15:50:00,42.2,42.3,42.2,42.29,627399.0,38.731,38.8228,38.731,38.8136,627399.0
2021-08-10 09:30:00,42.36,42.65,42.21,42.64,190967.0,38.8779,39.144,38.7402,39.1348,190967.0
2021-08-10 09:40:00,42.61,42.87,42.6,42.76,180614.0,39.1073,39.3459,39.0981,39.245,180614.0
2021-08-10 09:50:00,42.75,42.84,42.69,42.75,137845.0,39.2358,39.3184,39.1807,39.2358,137845.0
2021-08-10 10:00:00,42.75,42.98,42.71,42.98,140964.0,39.2358,39.4469,39.1991,39.4469,140964.0
2021-08-10 10:10:00,42.98,43.04,42.89,42.98,300476.0,39.4469,39.502,39.3643,39.4469,300476.0
2021-08-10 10:20:00,42.98,43.05,42.95,43.04,79073.0,39.4469,39.5111,39.4194,39.502,79073.0
2021-08-10 10:30:00,43.04,43.04,42.96,42.97,76579.0,39.502,39.502,39.4285,39.4377,76579.0
2021-08-10 10:40:00,42.97,43.05,42.91,43.04,121356.0,39.4377,39.5111,39.3826,39.502,121356.0
2021-08-10 10:50:00,43.03,43.14,43.02,43.12,107615.0,39.4928,39.5937,39.4836,39.5754,107615.0
2021-08-10 11:00:00,43.12,43.14,42.99,43.09,86993.0,39.5754,39.5937,39.4561,39.5478,86993.0
2021-08-10 11:10:00,43.09,43.21,43.09,43.14,138913.0,39.5478,39.658,39.5478,39.5937,138913.0
2021-08-10 11:20:00,43.14,43.2,43.05,43.05,126771.0,39.5937,39.6488,39.5111,39.5111,126771.0
2021-08-10 11:30:00,43.05,43.1,42.95,43.03,137638.0,39.5111,39.557,39.4194,39.4928,137638.0
2021-08-10 11:40:00,43.02,43.06,42.98,43.04,121883.0,39.4836,39.5203,39.4469,39.502,121883.0
2021-08-10 11:50:00,43.04,43.09,43.01,43.02,87234.0,39.502,39.5478,39.4744,39.4836,87234.0
2021-08-10 12:00:00,43.01,43.01,42.79,42.82,67002.0,39.4744,39.4744,39.2725,39.3,67002.0
2021-08-10 12:10:00,42.81,42.9,42.8,42.87,65662.0,39.2909,39.3735,39.2817,39.3459,65662.0
2021-08-10 12:20:00,42.87,42.89,42.79,42.87,63709.0,39.3459,39.3643,39.2725,39.3459,63709.0
2021-08-10 12:30:00,42.87,42.89,42.83,42.88,56871.0,39.3459,39.3643,39.3092,39.3551,56871.0
2021-08-10 12:40:00,42.87,42.93,42.83,42.93,51584.0,39.3459,39.401,39.3092,39.401,51584.0
2021-08-10 12:50:00,42.93,43.12,42.92,43.08,434336.0,39.401,39.5754,39.3918,39.5387,434336.0
2021-08-10 13:00:00,43.08,43.09,42.92,42.96,134451.0,39.5387,39.5478,39.3918,39.4285,134451.0
2021-08-10 13:10:00,42.95,42.96,42.84,42.88,55086.0,39.4194,39.4285,39.3184,39.3551,55086.0
2021-08-10 13:20:00,42.88,42.88,42.81,42.83,38229.0,39.3551,39.3551,39.2909,39.3092,38229.0
2021-08-10 13:30:00,42.83,42.85,42.81,42.84,35741.0,39.3092,39.3276,39.2909,39.3184,35741.0
2021-08-10 13:40:00,42.84,42.86,42.77,42.78,72724.0,39.3184,39.3367,39.2541,39.2633,72724.0
2021-08-10 13:50:00,42.78,42.81,42.74,42.76,62313.0,39.2633,39.2909,39.2266,39.245,62313.0
2021-08-10 14:00:00,42.77,42.84,42.73,42.83,79012.0,39.2541,39.3184,39.2174,39.3092,79012.0
2021-08-10 14:10:00,42.83,42.84,42.77,42.82,63211.0,39.3092,39.3184,39.2541,39.3,63211.0
2021-08-10 14:20:00,42.81,42.82,42.75,42.76,46892.0,39.2909,39.3,39.2358,39.245,46892.0
2021-08-10 14:30:00,42.76,42.81,42.67,42.68,68575.0,39.245,39.2909,39.1624,39.1715,68575.0
2021-08-10 14:40:00,42.68,42.71,42.64,42.66,58308.0,39.1715,39.1991,39.1348,39.1532,58308.0
2021-08-10 14:50:00,42.66,42.66,42.63,42.65,40941.0,39.1532,39.1532,39.1257,39.144,40941.0
2021-08-10 15:00:00,42.65,42.7,42.6,42.63,70011.0,39.144,39.1899,39.0981,39.1257,70011.0
2021-08-10 15:10:00,42.62,42.74,42.61,42.72,70309.0,39.1165,39.2266,39.1073,39.2083,70309.0
2021-08-10 15:20:00,42.71,42.78,42.7,42.73,130607.0,39.1991,39.2633,39.1899,39.2174,130607.0
2021-08-10 15:30:00,42.73,42.81,42.73,42.78,128257.0,39.2174,39.2909,39.2174,39.2633,128257.0
2021-08-10 15:40:00,42.79,42.82,42.75,42.76,120513.0,39.2725,39.3,39.2358,39.245,120513.0
2021-08-10 15:50:00,42.75,42.8,42.74,42.78,330699.0,39.2358,39.2817,39.2266,39.2633,330699.0
2021-08-11 09:30:00,42.71,42.88,42.57,42.71,173480.0,39.1991,39.3551,39.0706,39.1991,173480.0
2021-08-11 09:40:00,42.7,42.82,42.63,42.69,103093.0,39.1899,39.3,39.1257,39.1807,103093.0
2021-08-11 09:50:00,42.7,42.78,42.64,42.7,108873.0,39.1899,39.2633,39.1348,39.1899,108873.0
2021-08-11 10:00:00,42.71,42.82,42.61,42.81,123585.0,39.1991,39.3,39.1073,39.2909,123585.0
2021-08-11 10:10:00,42.82,42.91,42.8,42.84,142431.0,39.3,39.3826,39.2817,39.3184,142431.0
2021-08-11 10:20:00,42.84,42.85,42.8,42.84,103031.0,39.3184,39.3276,39.2817,39.3184,103031.0
2021-08-11 10:30:00,42.84,42.96,42.79,42.95,139466.0,39.3184,39.4285,39.2725,39.4194,139466.0
2021-08-11 10:40:00,42.96,42.98,42.86,42.88,75441.0,39.4285,39.4469,39.3367,39.3551,75441.0
2021-08-11 10:50:00,42.89,42.94,42.84,42.93,76531.0,39.3643,39.4102,39.3184,39.401,76531.0
2021-08-11 11:00:00,42.94,42.94,42.89,42.91,49863.0,39.4102,39.4102,39.3643,39.3826,49863.0
2021-08-11 11:10:00,42.92,42.94,42.87,42.91,87522.0,39.3918,39.4102,39.3459,39.3826,87522.0
2021-08-11 11:20:00,42.9,42.95,42.85,42.93,62047.0,39.3735,39.4194,39.3276,39.401,62047.0
2021-08-11 11:30:00,42.93,42.95,42.89,42.93,51452.0,39.401,39.4194,39.3643,39.401,51452.0
2021-08-11 11:40:00,42.93,43.13,42.92,43.08,128540.0,39.401,39.5846,39.3918,39.5387,128540.0
2021-08-11 11:50:00,43.09,43.12,43.0,43.02,66410.0,39.5478,39.5754,39.4652,39.4836,66410.0
2021-08-11 12:00:00,43.03,43.04,42.87,42.87,89949.0,39.4928,39.502,39.3459,39.3459,89949.0
2021-08-11 12:10:00,42.88,42.92,42.84,42.9,92173.0,39.3551,39.3918,39.3184,39.3735,92173.0
2021-08-11 12:20:00,42.91,42.91,42.8,42.8,94828.0,39.3826,39.3826,39.2817,39.2817,94828.0
2021-08-11 12:30:00,42.81,42.84,42.77,42.79,48122.0,39.2909,39.3184,39.2541,39.2725,48122.0
2021-08-11 12:40:00,42.78,42.82,42.77,42.81,38446.0,39.2633,39.3,39.2541,39.2909,38446.0
2021-08-11 12:50:00,42.8,42.84,42.79,42.83,38665.0,39.2817,39.3184,39.2725,39.3092,38665.0
2021-08-11 13:00:00,42.83,42.88,42.77,42.88,63207.0,39.3092,39.3551,39.2541,39.3551,63207.0
2021-08-11 13:10:00,42.89,42.93,42.88,42.9,35277.0,39.3643,39.401,39.3551,39.3735,35277.0
2021-08-11 13:20:00,42.89,42.91,42.85,42.85,55125.0,39.3643,39.3826,39.3276,39.3276,55125.0
2021-08-11 13:30:00,42.86,42.92,42.83,42.9,48714.0,39.3367,39.3918,39.3092,39.3735,48714.0
2021-08-11 13:40:00,42.9,42.99,42.88,42.98,48533.0,39.3735,39.4561,39.3551,39.4469,48533.0
2021-08-11 13:50:00,42.98,43.02,42.98,43.01,49877.0,39.4469,39.4836,39.4469,39.4744,49877.0
2021-08-11 14:00:00,43.01,43.03,42.97,42.98,44937.0,39.4744,39.4928,39.4377,39.4469,44937.0
2021-08-11 14:10:00,42.98,43.0,42.96,43.0,39109.0,39.4469,39.4652,39.4285,39.4652,39109.0
2021-08-11 14:20:00,43.0,43.01,42.95,42.97,58843.0,39.4652,39.4744,39.4194,39.4377,58843.0
2021-08-11 14:30:00,42.97,43.06,42.96,43.06,49221.0,39.4377,39.5203,39.4285,39.5203,49221.0
2021-08-11 14:40:00,43.05,43.1,43.04,43.1,59508.0,39.5111,39.557,39.502,39.557,59508.0
2021-08-11 14:50:00,43.11,43.12,43.07,43.09,55282.0,39.5662,39.5754,39.5295,39.5478,55282.0
2021-08-11 15:00:00,43.09,43.15,43.05,43.05,83363.0,39.5478,39.6029,39.5111,39.5111,83363.0
2021-08-11 15:10:00,43.05,43.14,43.01,43.12,97574.0,39.5111,39.5937,39.4744,39.5754,97574.0
2021-08-11 15:20:00,43.13,43.16,43.12,43.16,68453.0,39.5846,39.6121,39.5754,39.6121,68453.0
2021-08-11 15:30:00,43.16,43.17,43.08,43.08,89199.0,39.6121,39.6213,39.5387,39.5387,89199.0
2021-08-11 15:40:00,43.08,43.09,43.01,43.04,149441.0,39.5387,39.5478,39.4744,39.502,149441.0
2021-08-11 15:50:00,43.04,43.05,42.94,43.0,599907.0,39.502,39.5111,39.4102,39.4652,599907.0
2021-08-12 09:30:00,42.92,42.99,42.8,42.9,155445.0,39.5858,39.6504,39.4751,39.5674,155445.0
2021-08-12 09:40:00,42.89,42.9,42.79,42.85,64246.0,39.5582,39.5674,39.4659,39.5213,64246.0
2021-08-12 09:50:00,42.84,42.87,42.71,42.82,51252.0,39.512,39.5397,39.3921,39.4936,51252.0
2021-08-12 10:00:00,42.82,42.86,42.66,42.67,83871.0,39.4936,39.5305,39.346,39.3552,83871.0
2021-08-12 10:10:00,42.67,42.81,42.66,42.72,41051.0,39.3552,39.4844,39.346,39.4014,41051.0
2021-08-12 10:20:00,42.72,42.73,42.63,42.64,34585.0,39.4014,39.4106,39.3183,39.3276,34585.0
2021-08-12 10:30:00,42.64,42.71,42.57,42.67,76775.0,39.3276,39.3921,39.263,39.3552,76775.0
2021-08-12 10:40:00,42.68,42.71,42.64,42.67,47786.0,39.3645,39.3921,39.3276,39.3552,47786.0
2021-08-12 10:50:00,42.67,42.69,42.64,42.66,35817.0,39.3552,39.3737,39.3276,39.346,35817.0
2021-08-12 11:00:00,42.66,42.67,42.58,42.63,110088.0,39.346,39.3552,39.2722,39.3183,110088.0
2021-08-12 11:10:00,42.63,42.68,42.61,42.66,54769.0,39.3183,39.3645,39.2999,39.346,54769.0
2021-08-12 11:20:00,42.67,42.75,42.67,42.7,39024.0,39.3552,39.429,39.3552,39.3829,39024.0
2021-08-12 11:30:00,42.7,42.7,42.6,42.65,42256.0,39.3829,39.3829,39.2907,39.3368,42256.0
2021-08-12 11:40:00,42.64,42.64,42.53,42.55,58354.0,39.3276,39.3276,39.2261,39.2446,58354.0
2021-08-12 11:50:00,42.55,42.6,42.55,42.6,36346.0,39.2446,39.2907,39.2446,39.2907,36346.0
2021-08-12 12:00:00,42.6,42.66,42.58,42.62,66338.0,39.2907,39.346,39.2722,39.3091,66338.0
2021-08-12 12:10:00,42.61,42.63,42.58,42.59,40696.0,39.2999,39.3183,39.2722,39.2815,40696.0
2021-08-12 12:20:00,42.59,42.63,42.59,42.63,43627.0,39.2815,39.3183,39.2815,39.3183,43627.0
2021-08-12 12:30:00,42.63,42.64,42.6,42.61,51694.0,39.3183,39.3276,39.2907,39.2999,51694.0
2021-08-12 12:40:00,42.6,42.67,42.6,42.63,51102.0,39.2907,39.3552,39.2907,39.3183,51102.0
2021-08-12 12:50:00,42.62,42.7,42.61,42.68,28710.0,39.3091,39.3829,39.2999,39.3645,28710.0
2021-08-12 13:00:00,42.68,42.73,42.67,42.72,42192.0,39.3645,39.4106,39.3552,39.4014,42192.0
2021-08-12 13:10:00,42.73,42.77,42.71,42.77,40682.0,39.4106,39.4475,39.3921,39.4475,40682.0
2021-08-12 13:20:00,42.77,42.77,42.75,42.76,29532.0,39.4475,39.4475,39.429,39.4382,29532.0
2021-08-12 13:30:00,42.77,42.77,42.75,42.76,27978.0,39.4475,39.4475,39.429,39.4382,27978.0
2021-08-12 13:40:00,42.76,42.78,42.7,42.71,47074.0,39.4382,39.4567,39.3829,39.3921,47074.0
2021-08-12 13:50:00,42.71,42.75,42.7,42.75,24074.0,39.3921,39.429,39.3829,39.429,24074.0
2021-08-12 14:00:00,42.75,42.78,42.73,42.77,27874.0,39.429,39.4567,39.4106,39.4475,27874.0
2021-08-12 14:10:00,42.77,42.79,42.73,42.78,21119.0,39.4475,39.4659,39.4106,39.4567,21119.0
2021-08-12 14:20:00,42.77,42.78,42.76,42.77,14260.0,39.4475,39.4567,39.4382,39.4475,14260.0
2021-08-12 14:30:00,42.77,42.81,42.76,42.77,52514.0,39.4475,39.4844,39.4382,39.4475,52514.0
2021-08-12 14:40:00,42.77,42.77,42.72,42.75,32755.0,39.4475,39.4475,39.4014,39.429,32755.0
2021-08-12 14:50:00,42.75,42.76,42.73,42.75,26175.0,39.429,39.4382,39.4106,39.429,26175.0
2021-08-12 15:00:00,42.74,42.75,42.64,42.65,44405.0,39.4198,39.429,39.3276,39.3368,44405.0
2021-08-12 15:10:00,42.65,42.72,42.63,42.72,39669.0,39.3368,39.4014,39.3183,39.4014,39669.0
2021-08-12 15:20:00,42.71,42.72,42.68,42.7,40271.0,39.3921,39.4014,39.3645,39.3829,40271.0
2021-08-12 15:30:00,42.69,42.7,42.66,42.66,76845.0,39.3737,39.3829,39.346,39.346,76845.0
2021-08-12 15:40:00,42.67,42.68,42.56,42.57,163960.0,39.3552,39.3645,39.2538,39.263,163960.0
2021-08-12 15:50:00,42.57,42.71,42.55,42.64,511739.0,39.263,39.3921,39.2446,39.3276,511739.0
2021-08-13 09:30:00,42.69,42.86,42.51,42.83,98964.0,39.3737,39.5305,39.2077,39.5028,98964.0
2021-08-13 09:40:00,42.84,42.94,42.72,42.82,134919.0,39.512,39.6043,39.4014,39.4936,134919.0
2021-08-13 09:50:00,42.81,42.9,42.76,42.81,93019.0,39.4844,39.5674,39.4382,39.4844,93019.0
2021-08-13 10:00:00,42.8,42.83,42.68,42.77,103325.0,39.4751,39.5028,39.3645,39.4475,103325.0
2021-08-13 10:10:00,42.79,42.79,42.66,42.68,45729.0,39.4659,39.4659,39.346,39.3645,45729.0
2021-08-13 10:20:00,42.68,42.8,42.66,42.8,40457.0,39.3645,39.4751,39.346,39.4751,40457.0
2021-08-13 10:30:00,42.79,42.81,42.71,42.77,39424.0,39.4659,39.4844,39.3921,39.4475,39424.0
2021-08-13 10:40:00,42.77,42.81,42.74,42.77,32844.0,39.4475,39.4844,39.4198,39.4475,32844.0
2021-08-13 10:50:00,42.76,42.82,42.76,42.82,36655.0,39.4382,39.4936,39.4382,39.4936,36655.0
2021-08-13 11:00:00,42.81,42.81,42.69,42.73,56384.0,39.4844,39.4844,39.3737,39.4106,56384.0
2021-08-13 11:10:00,42.73,42.77,42.71,42.76,45031.0,39.4106,39.4475,39.3921,39.4382,45031.0
2021-08-13 11:20:00,42.77,42.8,42.74,42.75,44607.0,39.4475,39.4751,39.4198,39.429,44607.0
2021-08-13 11:30:00,42.75,42.77,42.73,42.75,35707.0,39.429,39.4475,39.4106,39.429,35707.0
2021-08-13 11:40:00,42.74,42.79,42.72,42.77,49808.0,39.4198,39.4659,39.4014,39.4475,49808.0
2021-08-13 11:50:00,42.76,42.81,42.74,42.79,62526.0,39.4382,39.4844,39.4198,39.4659,62526.0
2021-08-13 12:00:00,42.79,42.81,42.71,42.8,98560.0,39.4659,39.4844,39.3921,39.4751,98560.0
2021-08-13 12:10:00,42.8,42.86,42.76,42.86,51354.0,39.4751,39.5305,39.4382,39.5305,51354.0
2021-08-13 12:20:00,42.86,42.93,42.84,42.86,76996.0,39.5305,39.595,39.512,39.5305,76996.0
2021-08-13 12:30:00,42.86,42.88,42.79,42.86,89186.0,39.5305,39.5489,39.4659,39.5305,89186.0
2021-08-13 12:40:00,42.85,42.87,42.81,42.81,46603.0,39.5213,39.5397,39.4844,39.4844,46603.0
2021-08-13 12:50:00,42.81,42.83,42.79,42.83,32406.0,39.4844,39.5028,39.4659,39.5028,32406.0
2021-08-13 13:00:00,42.83,42.83,42.77,42.79,44538.0,39.5028,39.5028,39.4475,39.4659,44538.0
2021-08-13 13:10:00,42.79,42.8,42.76,42.8,37665.0,39.4659,39.4751,39.4382,39.4751,37665.0
2021-08-13 13:20:00,42.8,42.83,42.74,42.75,46174.0,39.4751,39.5028,39.4198,39.429,46174.0
2021-08-13 13:30:00,42.75,42.86,42.75,42.84,47182.0,39.429,39.5305,39.429,39.512,47182.0
2021-08-13 13:40:00,42.85,42.93,42.84,42.93,69107.0,39.5213,39.595,39.512,39.595,69107.0
2021-08-13 13:50:00,42.92,42.98,42.91,42.95,48961.0,39.5858,39.6412,39.5766,39.6135,48961.0
2021-08-13 14:00:00,42.96,42.96,42.84,42.88,84426.0,39.6227,39.6227,39.512,39.5489,84426.0
2021-08-13 14:10:00,42.89,42.89,42.87,42.87,21126.0,39.5582,39.5582,39.5397,39.5397,21126.0
2021-08-13 14:20:00,42.88,42.89,42.84,42.88,66408.0,39.5489,39.5582,39.512,39.5489,66408.0
2021-08-13 14:30:00,42.88,42.92,42.84,42.85,47635.0,39.5489,39.5858,39.512,39.5213,47635.0
2021-08-13 14:40:00,42.84,42.85,42.8,42.8,31243.0,39.512,39.5213,39.4751,39.4751,31243.0
2021-08-13 14:50:00,42.8,42.82,42.78,42.78,33834.0,39.4751,39.4936,39.4567,39.4567,33834.0
2021-08-13 15:00:00,42.79,42.87,42.79,42.86,80370.0,39.4659,39.5397,39.4659,39.5305,80370.0
2021-08-13 15:10:00,42.85,42.87,42.82,42.82,49691.0,39.5213,39.5397,39.4936,39.4936,49691.0
2021-08-13 15:20:00,42.82,42.85,42.76,42.77,57613.0,39.4936,39.5213,39.4382,39.4475,57613.0
2021-08-13 15:30:00,42.77,42.89,42.76,42.89,58397.0,39.4475,39.5582,39.4382,39.5582,58397.0
2021-08-13 15:40:00,42.89,42.9,42.84,42.85,103569.0,39.5582,39.5674,39.512,39.5213,103569.0
2021-08-13 15:50:00,42.85,42.88,42.79,42.8,371870.0,39.5213,39.5489,39.4659,39.4751,371870.0
2021-08-16 09:30:00,42.86,42.88,42.7,42.74,237593.0,39.5305,39.5489,39.3829,39.4198,237593.0
2021-08-16 09:40:00,42.73,43.17,42.69,43.09,263736.0,39.4106,39.8164,39.3737,39.7426,263736.0
2021-08-16 09:50:00,43.1,43.23,42.95,43.22,248948.0,39.7518,39.8717,39.6135,39.8625,248948.0
2021-08-16 10:00:00,43.22,43.26,43.09,43.22,135679.0,39.8625,39.8994,39.7426,39.8625,135679.0
2021-08-16 10:10:00,43.21,43.24,43.05,43.2,84559.0,39.8533,39.881,39.7057,39.8441,84559.0
2021-08-16 10:20:00,43.2,43.21,43.12,43.2,84862.0,39.8441,39.8533,39.7703,39.8441,84862.0
2021-08-16 10:30:00,43.2,43.31,43.19,43.29,171590.0,39.8441,39.9455,39.8348,39.9271,171590.0
2021-08-16 10:40:00,43.29,43.4,43.28,43.35,119321.0,39.9271,40.0285,39.9179,39.9824,119321.0
2021-08-16 10:50:00,43.35,43.36,43.28,43.35,84287.0,39.9824,39.9916,39.9179,39.9824,84287.0
2021-08-16 11:00:00,43.36,43.47,43.34,43.4,89160.0,39.9916,40.0931,39.9732,40.0285,89160.0
2021-08-16 11:10:00,43.4,43.4,43.26,43.27,85631.0,40.0285,40.0285,39.8994,39.9086,85631.0
2021-08-16 11:20:00,43.27,43.39,43.25,43.39,92209.0,39.9086,40.0193,39.8902,40.0193,92209.0
2021-08-16 11:30:00,43.38,43.41,43.33,43.37,90712.0,40.0101,40.0378,39.964,40.0009,90712.0
2021-08-16 11:40:00,43.36,43.41,43.34,43.36,77212.0,39.9916,40.0378,39.9732,39.9916,77212.0
2021-08-16 11:50:00,43.37,43.39,43.3,43.38,83913.0,40.0009,40.0193,39.9363,40.0101,83913.0
2021-08-16 12:00:00,43.39,43.42,43.29,43.29,71687.0,40.0193,40.047,39.9271,39.9271,71687.0
2021-08-16 12:10:00,43.29,43.4,43.28,43.4,46417.0,39.9271,40.0285,39.9179,40.0285,46417.0
2021-08-16 12:20:00,43.4,43.44,43.39,43.44,60051.0,40.0285,40.0654,40.0193,40.0654,60051.0
2021-08-16 12:30:00,43.44,43.47,43.38,43.46,69558.0,40.0654,40.0931,40.0101,40.0839,69558.0
2021-08-16 12:40:00,43.46,43.48,43.39,43.41,86388.0,40.0839,40.1023,40.0193,40.0378,86388.0
2021-08-16 12:50:00,43.41,43.48,43.41,43.47,54112.0,40.0378,40.1023,40.0378,40.0931,54112.0
2021-08-16 13:00:00,43.48,43.51,43.46,43.5,106997.0,40.1023,40.13,40.0839,40.1208,106997.0
2021-08-16 13:10:00,43.5,43.51,43.47,43.48,63045.0,40.1208,40.13,40.0931,40.1023,63045.0
2021-08-16 13:20:00,43.48,43.51,43.46,43.48,53335.0,40.1023,40.13,40.0839,40.1023,53335.0
2021-08-16 13:30:00,43.49,43.5,43.43,43.45,58373.0,40.1115,40.1208,40.0562,40.0746,58373.0
2021-08-16 13:40:00,43.45,43.45,43.35,43.37,66606.0,40.0746,40.0746,39.9824,40.0009,66606.0
2021-08-16 13:50:00,43.36,43.41,43.34,43.4,64300.0,39.9916,40.0378,39.9732,40.0285,64300.0
2021-08-16 14:00:00,43.4,43.42,43.37,43.41,67565.0,40.0285,40.047,40.0009,40.0378,67565.0
2021-08-16 14:10:00,43.41,43.45,43.38,43.45,53026.0,40.0378,40.0746,40.0101,40.0746,53026.0
2021-08-16 14:20:00,43.45,43.49,43.43,43.45,92222.0,40.0746,40.1115,40.0562,40.0746,92222.0
2021-08-16 14:30:00,43.44,43.45,43.41,43.42,41469.0,40.0654,40.0746,40.0378,40.047,41469.0
2021-08-16 14:40:00,43.41,43.42,43.34,43.34,48414.0,40.0378,40.047,39.9732,39.9732,48414.0
2021-08-16 14:50:00,43.35,43.4,43.35,43.4,48127.0,39.9824,40.0285,39.9824,40.0285,48127.0
2021-08-16 15:00:00,43.4,43.41,43.32,43.37,66118.0,40.0285,40.0378,39.9547,40.0009,66118.0
2021-08-16 15:10:00,43.36,43.37,43.33,43.36,43599.0,39.9916,40.0009,39.964,39.9916,43599.0
2021-08-16 15:20:00,43.36,43.39,43.35,43.38,70737.0,39.9916,40.0193,39.9824,40.0101,70737.0
2021-08-16 15:30:00,43.38,43.42,43.35,43.37,126288.0,40.0101,40.047,39.9824,40.0009,126288.0
2021-08-16 15:40:00,43.37,43.46,43.35,43.46,169349.0,40.0009,40.0839,39.9824,40.0839,169349.0
2021-08-16 15:50:00,43.46,43.51,43.43,43.45,545546.0,40.0839,40.13,40.0562,40.0746,545546.0
2021-08-17 09:30:00,43.75,44.43,43.67,44.24,738839.0,40.3513,40.9785,40.2776,40.8033,738839.0
2021-08-17 09:40:00,44.24,44.75,44.24,44.72,506818.0,40.8033,41.2737,40.8033,41.246,506818.0
2021-08-17 09:50:00,44.72,44.86,44.62,44.73,516537.0,41.246,41.3751,41.1538,41.2552,516537.0
2021-08-17 10:00:00,44.73,44.98,44.57,44.91,635779.0,41.2552,41.4858,41.1076,41.4212,635779.0
2021-08-17 10:10:00,44.91,44.94,44.77,44.86,276333.0,41.4212,41.4489,41.2921,41.3751,276333.0
2021-08-17 10:20:00,44.86,44.86,44.71,44.78,277539.0,41.3751,41.3751,41.2368,41.3013,277539.0
2021-08-17 10:30:00,44.78,44.91,44.71,44.78,243658.0,41.3013,41.4212,41.2368,41.3013,243658.0
2021-08-17 10:40:00,44.78,44.93,44.67,44.88,280110.0,41.3013,41.4397,41.1999,41.3936,280110.0
2021-08-17 10:50:00,44.88,44.95,44.84,44.95,214604.0,41.3936,41.4581,41.3567,41.4581,214604.0
2021-08-17 11:00:00,44.94,45.2,44.92,45.2,486204.0,41.4489,41.6887,41.4305,41.6887,486204.0
2021-08-17 11:10:00,45.2,45.53,45.19,45.5,619271.0,41.6887,41.9931,41.6795,41.9654,619271.0
2021-08-17 11:20:00,45.5,45.51,45.25,45.31,746848.0,41.9654,41.9746,41.7348,41.7902,746848.0
2021-08-17 11:30:00,45.31,45.49,45.19,45.49,339060.0,41.7902,41.9562,41.6795,41.9562,339060.0
2021-08-17 11:40:00,45.48,45.53,45.34,45.35,322381.0,41.9469,41.9931,41.8178,41.827,322381.0
2021-08-17 11:50:00,45.36,45.42,45.3,45.41,220438.0,41.8363,41.8916,41.7809,41.8824,220438.0
2021-08-17 12:00:00,45.41,45.56,45.36,45.54,480591.0,41.8824,42.0207,41.8363,42.0023,480591.0
2021-08-17 12:10:00,45.54,45.58,45.35,45.41,241685.0,42.0023,42.0392,41.827,41.8824,241685.0
2021-08-17 12:20:00,45.42,45.45,45.32,45.4,178921.0,41.8916,41.9193,41.7994,41.8732,178921.0
2021-08-17 12:30:00,45.41,45.45,45.32,45.43,270953.0,41.8824,41.9193,41.7994,41.9008,270953.0
2021-08-17 12:40:00,45.43,45.52,45.39,45.41,166703.0,41.9008,41.9838,41.8639,41.8824,166703.0
2021-08-17 12:50:00,45.41,45.52,45.4,45.46,128213.0,41.8824,41.9838,41.8732,41.9285,128213.0
2021-08-17 13:00:00,45.45,45.46,45.23,45.27,181659.0,41.9193,41.9285,41.7164,41.7533,181659.0
2021-08-17 13:10:00,45.27,45.34,45.24,45.34,238396.0,41.7533,41.8178,41.7256,41.8178,238396.0
2021-08-17 13:20:00,45.34,45.35,45.29,45.34,97251.0,41.8178,41.827,41.7717,41.8178,97251.0
2021-08-17 13:30:00,45.33,45.43,45.29,45.41,212541.0,41.8086,41.9008,41.7717,41.8824,212541.0
2021-08-17 13:40:00,45.41,45.42,45.35,45.39,65584.0,41.8824,41.8916,41.827,41.8639,65584.0
2021-08-17 13:50:00,45.39,45.45,45.38,45.45,114985.0,41.8639,41.9193,41.8547,41.9193,114985.0
2021-08-17 14:00:00,45.44,45.46,45.42,45.45,110178.0,41.9101,41.9285,41.8916,41.9193,110178.0
2021-08-17 14:10:00,45.45,45.48,45.42,45.45,135215.0,41.9193,41.9469,41.8916,41.9193,135215.0
2021-08-17 14:20:00,45.45,45.49,45.43,45.46,105039.0,41.9193,41.9562,41.9008,41.9285,105039.0
2021-08-17 14:30:00,45.45,45.46,45.37,45.39,123146.0,41.9193,41.9285,41.8455,41.8639,123146.0
2021-08-17 14:40:00,45.4,45.42,45.27,45.38,163685.0,41.8732,41.8916,41.7533,41.8547,163685.0
2021-08-17 14:50:00,45.37,45.44,45.36,45.42,92576.0,41.8455,41.9101,41.8363,41.8916,92576.0
2021-08-17 15:00:00,45.43,45.51,45.4,45.51,169702.0,41.9008,41.9746,41.8732,41.9746,169702.0
2021-08-17 15:10:00,45.51,45.54,45.42,45.52,286373.0,41.9746,42.0023,41.8916,41.9838,286373.0
2021-08-17 15:20:00,45.51,45.54,45.42,45.45,270689.0,41.9746,42.0023,41.8916,41.9193,270689.0
2021-08-17 15:30:00,45.46,45.52,45.44,45.46,240388.0,41.9285,41.9838,41.9101,41.9285,240388.0
2021-08-17 15:40:00,45.46,45.54,45.44,45.48,291648.0,41.9285,42.0023,41.9101,41.9469,291648.0
2021-08-17 15:50:00,45.48,45.52,45.4,45.44,958018.0,41.9469,41.9838,41.8732,41.9101,958018.0
2021-08-18 09:30:00,45.24,45.57,45.13,45.48,528196.0,41.7256,42.03,41.6241,41.9469,528196.0
2021-08-18 09:40:00,45.47,45.52,45.28,45.46,175436.0,41.9377,41.9838,41.7625,41.9285,175436.0
2021-08-18 09:50:00,45.47,45.51,45.35,45.5,167720.0,41.9377,41.9746,41.827,41.9654,167720.0
2021-08-18 10:00:00,45.51,45.6,45.38,45.58,369006.0,41.9746,42.0576,41.8547,42.0392,369006.0
2021-08-18 10:10:00,45.57,45.72,45.5,45.57,323503.0,42.03,42.1683,41.9654,42.03,323503.0
2021-08-18 10:20:00,45.57,45.64,45.5,45.59,182158.0,42.03,42.0945,41.9654,42.0484,182158.0
2021-08-18 10:30:00,45.6,45.78,45.59,45.7,175115.0,42.0576,42.2236,42.0484,42.1499,175115.0
2021-08-18 10:40:00,45.7,45.7,45.6,45.7,169677.0,42.1499,42.1499,42.0576,42.1499,169677.0
2021-08-18 10:50:00,45.69,45.69,45.49,45.57,139214.0,42.1406,42.1406,41.9562,42.03,139214.0
2021-08-18 11:00:00,45.58,45.63,45.47,45.63,269540.0,42.0392,42.0853,41.9377,42.0853,269540.0
2021-08-18 11:10:00,45.62,45.63,45.5,45.55,95424.0,42.0761,42.0853,41.9654,42.0115,95424.0
2021-08-18 11:20:00,45.55,45.65,45.55,45.62,69962.0,42.0115,42.1037,42.0115,42.0761,69962.0
2021-08-18 11:30:00,45.62,45.71,45.62,45.69,105106.0,42.0761,42.1591,42.0761,42.1406,105106.0
2021-08-18 11:40:00,45.69,45.77,45.67,45.69,122694.0,42.1406,42.2144,42.1222,42.1406,122694.0
2021-08-18 11:50:00,45.68,45.72,45.62,45.71,75057.0,42.1314,42.1683,42.0761,42.1591,75057.0
2021-08-18 12:00:00,45.71,45.77,45.67,45.77,93143.0,42.1591,42.2144,42.1222,42.2144,93143.0
2021-08-18 12:10:00,45.78,45.96,45.75,45.96,130418.0,42.2236,42.3897,42.196,42.3897,130418.0
2021-08-18 12:20:00,45.96,45.97,45.85,45.9,213291.0,42.3897,42.3989,42.2882,42.3343,213291.0
2021-08-18 12:30:00,45.91,45.93,45.69,45.74,267169.0,42.3435,42.362,42.1406,42.1868,267169.0
2021-08-18 12:40:00,45.73,45.94,45.73,45.94,280976.0,42.1775,42.3712,42.1775,42.3712,280976.0
2021-08-18 12:50:00,45.93,46.06,45.92,46.05,218475.0,42.362,42.4819,42.3528,42.4727,218475.0
2021-08-18 13:00:00,46.05,46.05,45.97,46.02,114043.0,42.4727,42.4727,42.3989,42.445,114043.0
2021-08-18 13:10:00,46.02,46.08,46.02,46.04,129223.0,42.445,42.5003,42.445,42.4634,129223.0
2021-08-18 13:20:00,46.04,46.06,46.0,46.02,181456.0,42.4634,42.4819,42.4266,42.445,181456.0
2021-08-18 13:30:00,46.02,46.13,46.0,46.09,132972.0,42.445,42.5465,42.4266,42.5096,132972.0
2021-08-18 13:40:00,46.09,46.14,46.06,46.11,130678.0,42.5096,42.5557,42.4819,42.528,130678.0
2021-08-18 13:50:00,46.11,46.13,46.07,46.11,68995.0,42.528,42.5465,42.4911,42.528,68995.0
2021-08-18 14:00:00,46.11,46.37,46.08,46.27,420579.0,42.528,42.7678,42.5003,42.6756,420579.0
2021-08-18 14:10:00,46.27,46.28,46.14,46.21,410385.0,42.6756,42.6848,42.5557,42.6202,410385.0
2021-08-18 14:20:00,46.22,46.32,46.21,46.3,233610.0,42.6295,42.7217,42.6202,42.7032,233610.0
2021-08-18 14:30:00,46.3,46.35,46.26,46.29,293443.0,42.7032,42.7494,42.6664,42.694,293443.0
2021-08-18 14:40:00,46.29,46.31,46.23,46.27,468373.0,42.694,42.7125,42.6387,42.6756,468373.0
2021-08-18 14:50:00,46.28,46.32,46.26,46.31,209174.0,42.6848,42.7217,42.6664,42.7125,209174.0
2021-08-18 15:00:00,46.3,46.3,46.25,46.27,227561.0,42.7032,42.7032,42.6571,42.6756,227561.0
2021-08-18 15:10:00,46.27,46.33,46.23,46.33,208441.0,42.6756,42.7309,42.6387,42.7309,208441.0
2021-08-18 15:20:00,46.33,46.33,46.24,46.25,233228.0,42.7309,42.7309,42.6479,42.6571,233228.0
2021-08-18 15:30:00,46.24,46.3,46.22,46.29,372591.0,42.6479,42.7032,42.6295,42.694,372591.0
2021-08-18 15:40:00,46.29,46.39,46.23,46.32,341442.0,42.694,42.7863,42.6387,42.7217,341442.0
2021-08-18 15:50:00,46.32,46.37,46.24,46.26,1456868.0,42.7217,42.7678,42.6479,42.6664,1456868.0
2021-08-19 09:30:00,46.09,46.8,46.03,46.79,542320.0,42.5096,43.1644,42.4542,43.1552,542320.0
2021-08-19 09:40:00,46.79,46.84,46.59,46.66,305319.0,43.1552,43.2013,42.9707,43.0353,305319.0
2021-08-19 09:50:00,46.65,46.79,46.57,46.74,293539.0,43.0261,43.1552,42.9523,43.1091,293539.0
2021-08-19 10:00:00,46.75,46.79,46.58,46.59,497621.0,43.1183,43.1552,42.9615,42.9707,497621.0
2021-08-19 10:10:00,46.59,46.69,46.15,46.16,344487.0,42.9707,43.063,42.5649,42.5741,344487.0
2021-08-19 10:20:00,46.16,46.29,46.13,46.26,289500.0,42.5741,42.694,42.5465,42.6664,289500.0
2021-08-19 10:30:00,46.26,46.29,46.01,46.06,285882.0,42.6664,42.694,42.4358,42.4819,285882.0
2021-08-19 10:40:00,46.05,46.06,45.76,45.96,731402.0,42.4727,42.4819,42.2052,42.3897,731402.0
2021-08-19 10:50:00,45.95,46.05,45.87,45.91,494083.0,42.3804,42.4727,42.3067,42.3435,494083.0
2021-08-19 11:00:00,45.92,45.93,45.73,45.83,365170.0,42.3528,42.362,42.1775,42.2698,365170.0
2021-08-19 11:10:00,45.83,45.86,45.71,45.74,155139.0,42.2698,42.2974,42.1591,42.1868,155139.0
2021-08-19 11:20:00,45.73,45.94,45.69,45.8,235089.0,42.1775,42.3712,42.1406,42.2421,235089.0
2021-08-19 11:30:00,45.83,45.95,45.82,45.9,232643.0,42.2698,42.3804,42.2605,42.3343,232643.0
2021-08-19 11:40:00,45.9,45.98,45.88,45.96,221915.0,42.3343,42.4081,42.3159,42.3897,221915.0
2021-08-19 11:50:00,45.95,46.04,45.76,45.79,305275.0,42.3804,42.4634,42.2052,42.2329,305275.0
2021-08-19 12:00:00,45.78,45.83,45.68,45.69,105672.0,42.2236,42.2698,42.1314,42.1406,105672.0
2021-08-19 12:10:00,45.7,45.81,45.69,45.8,219373.0,42.1499,42.2513,42.1406,42.2421,219373.0
2021-08-19 12:20:00,45.8,45.85,45.77,45.82,189449.0,42.2421,42.2882,42.2144,42.2605,189449.0
2021-08-19 12:30:00,45.82,45.95,45.77,45.95,114913.0,42.2605,42.3804,42.2144,42.3804,114913.0
2021-08-19 12:40:00,45.95,45.97,45.87,45.93,86341.0,42.3804,42.3989,42.3067,42.362,86341.0
2021-08-19 12:50:00,45.93,46.06,45.93,46.03,95801.0,42.362,42.4819,42.362,42.4542,95801.0
2021-08-19 13:00:00,46.03,46.04,45.97,45.97,250987.0,42.4542,42.4634,42.3989,42.3989,250987.0
2021-08-19 13:10:00,45.96,45.98,45.86,45.91,114433.0,42.3897,42.4081,42.2974,42.3435,114433.0
2021-08-19 13:20:00,45.91,45.93,45.88,45.9,135450.0,42.3435,42.362,42.3159,42.3343,135450.0
2021-08-19 13:30:00,45.9,45.92,45.76,45.85,155641.0,42.3343,42.3528,42.2052,42.2882,155641.0
2021-08-19 13:40:00,45.84,45.91,45.81,45.86,233563.0,42.279,42.3435,42.2513,42.2974,233563.0
2021-08-19 13:50:00,45.85,45.87,45.78,45.84,68688.0,42.2882,42.3067,42.2236,42.279,68688.0
2021-08-19 14:00:00,45.84,45.86,45.78,45.84,157823.0,42.279,42.2974,42.2236,42.279,157823.0
2021-08-19 14:10:00,45.84,45.91,45.81,45.91,90939.0,42.279,42.3435,42.2513,42.3435,90939.0
2021-08-19 14:20:00,45.9,45.97,45.88,45.93,60376.0,42.3343,42.3989,42.3159,42.362,60376.0
2021-08-19 14:30:00,45.93,45.93,45.83,45.84,116876.0,42.362,42.362,42.2698,42.279,116876.0
2021-08-19 14:40:00,45.84,45.88,45.79,45.88,97739.0,42.279,42.3159,42.2329,42.3159,97739.0
2021-08-19 14:50:00,45.87,45.95,45.85,45.95,85632.0,42.3067,42.3804,42.2882,42.3804,85632.0
2021-08-19 15:00:00,45.95,46.02,45.91,45.95,89470.0,42.3804,42.445,42.3435,42.3804,89470.0
2021-08-19 15:10:00,45.95,45.97,45.82,45.87,169406.0,42.3804,42.3989,42.2605,42.3067,169406.0
2021-08-19 15:20:00,45.87,45.94,45.82,45.84,165032.0,42.3067,42.3712,42.2605,42.279,165032.0
2021-08-19 15:30:00,45.86,45.87,45.79,45.79,151168.0,42.2974,42.3067,42.2329,42.2329,151168.0
2021-08-19 15:40:00,45.8,45.82,45.66,45.82,457242.0,42.2421,42.2605,42.113,42.2605,457242.0
2021-08-19 15:50:00,45.81,45.96,45.78,45.93,1072961.0,42.2513,42.3897,42.2236,42.362,1072961.0
2021-08-20 09:30:00,45.96,46.48,45.71,46.46,279518.0,42.3897,42.8693,42.1591,42.8508,279518.0
2021-08-20 09:40:00,46.45,46.45,46.25,46.36,152344.0,42.8416,42.8416,42.6571,42.7586,152344.0
2021-08-20 09:50:00,46.36,46.52,46.31,46.45,141517.0,42.7586,42.9062,42.7125,42.8416,141517.0
2021-08-20 10:00:00,46.44,46.56,46.35,46.47,193910.0,42.8324,42.9431,42.7494,42.86,193910.0
2021-08-20 10:10:00,46.46,46.52,46.37,46.52,162480.0,42.8508,42.9062,42.7678,42.9062,162480.0
2021-08-20 10:20:00,46.51,46.57,46.46,46.52,91796.0,42.8969,42.9523,42.8508,42.9062,91796.0
2021-08-20 10:30:00,46.53,46.68,46.52,46.59,113419.0,42.9154,43.0537,42.9062,42.9707,113419.0
2021-08-20 10:40:00,46.6,46.76,46.53,46.73,253626.0,42.9799,43.1275,42.9154,43.0998,253626.0
2021-08-20 10:50:00,46.73,46.84,46.7,46.81,229663.0,43.0998,43.2013,43.0722,43.1736,229663.0
2021-08-20 11:00:00,46.81,46.97,46.75,46.79,189220.0,43.1736,43.3212,43.1183,43.1552,189220.0
2021-08-20 11:10:00,46.79,46.8,46.64,46.67,183712.0,43.1552,43.1644,43.0168,43.0445,183712.0
2021-08-20 11:20:00,46.66,46.72,46.62,46.65,106835.0,43.0353,43.0906,42.9984,43.0261,106835.0
2021-08-20 11:30:00,46.66,46.75,46.64,46.72,104893.0,43.0353,43.1183,43.0168,43.0906,104893.0
2021-08-20 11:40:00,46.71,46.75,46.6,46.6,92521.0,43.0814,43.1183,42.9799,42.9799,92521.0
2021-08-20 11:50:00,46.61,46.76,46.57,46.75,73873.0,42.9892,43.1275,42.9523,43.1183,73873.0
2021-08-20 12:00:00,46.75,46.76,46.67,46.75,60443.0,43.1183,43.1275,43.0445,43.1183,60443.0
2021-08-20 12:10:00,46.74,46.74,46.64,46.71,59039.0,43.1091,43.1091,43.0168,43.0814,59039.0
2021-08-20 12:20:00,46.71,46.78,46.66,46.78,37755.0,43.0814,43.146,43.0353,43.146,37755.0
2021-08-20 12:30:00,46.78,46.8,46.71,46.74,47865.0,43.146,43.1644,43.0814,43.1091,47865.0
2021-08-20 12:40:00,46.74,46.75,46.7,46.7,59500.0,43.1091,43.1183,43.0722,43.0722,59500.0
2021-08-20 12:50:00,46.7,46.72,46.65,46.66,42100.0,43.0722,43.0906,43.0261,43.0353,42100.0
2021-08-20 13:00:00,46.66,46.67,46.63,46.64,49705.0,43.0353,43.0445,43.0076,43.0168,49705.0
2021-08-20 13:10:00,46.63,46.69,46.59,46.69,41646.0,43.0076,43.063,42.9707,43.063,41646.0
2021-08-20 13:20:00,46.68,46.72,46.63,46.63,40624.0,43.0537,43.0906,43.0076,43.0076,40624.0
2021-08-20 13:30:00,46.63,46.68,46.59,46.67,46987.0,43.0076,43.0537,42.9707,43.0445,46987.0
2021-08-20 13:40:00,46.66,46.75,46.62,46.71,58469.0,43.0353,43.1183,42.9984,43.0814,58469.0
2021-08-20 13:50:00,46.7,46.82,46.66,46.82,126690.0,43.0722,43.1829,43.0353,43.1829,126690.0
2021-08-20 14:00:00,46.82,46.92,46.77,46.91,91729.0,43.1829,43.2751,43.1367,43.2659,91729.0
2021-08-20 14:10:00,46.91,46.91,46.84,46.86,62077.0,43.2659,43.2659,43.2013,43.2197,62077.0
2021-08-20 14:20:00,46.86,46.87,46.79,46.82,78020.0,43.2197,43.229,43.1552,43.1829,78020.0
2021-08-20 14:30:00,46.82,46.85,46.81,46.84,38566.0,43.1829,43.2105,43.1736,43.2013,38566.0
2021-08-20 14:40:00,46.84,46.9,46.79,46.85,113769.0,43.2013,43.2566,43.1552,43.2105,113769.0
2021-08-20 14:50:00,46.84,46.9,46.83,46.86,85226.0,43.2013,43.2566,43.1921,43.2197,85226.0
2021-08-20 15:00:00,46.86,46.9,46.75,46.75,160310.0,43.2197,43.2566,43.1183,43.1183,160310.0
2021-08-20 15:10:00,46.76,46.86,46.75,46.83,88549.0,43.1275,43.2197,43.1183,43.1921,88549.0
2021-08-20 15:20:00,46.84,46.92,46.83,46.91,55225.0,43.2013,43.2751,43.1921,43.2659,55225.0
2021-08-20 15:30:00,46.91,46.99,46.88,46.91,129311.0,43.2659,43.3396,43.2382,43.2659,129311.0
2021-08-20 15:40:00,46.91,46.99,46.89,46.95,154995.0,43.2659,43.3396,43.2474,43.3028,154995.0
2021-08-20 15:50:00,46.95,47.01,46.92,46.93,912588.0,43.3028,43.3581,43.2751,43.2843,912588.0
2021-08-23 09:30:00,47.0,47.18,46.6,46.81,482431.0,43.3489,43.5149,42.9799,43.1736,482431.0
2021-08-23 09:40:00,46.82,46.86,46.55,46.57,141833.0,43.1829,43.2197,42.9338,42.9523,141833.0
2021-08-23 09:50:00,46.57,46.61,46.32,46.6,234101.0,42.9523,42.9892,42.7217,42.9799,234101.0
2021-08-23 10:00:00,46.59,46.81,46.58,46.64,215377.0,42.9707,43.1736,42.9615,43.0168,215377.0
2021-08-23 10:10:00,46.65,46.72,46.55,46.63,84889.0,43.0261,43.0906,42.9338,43.0076,84889.0
2021-08-23 10:20:00,46.63,46.79,46.57,46.79,110759.0,43.0076,43.1552,42.9523,43.1552,110759.0
2021-08-23 10:30:00,46.8,46.9,46.73,46.84,167154.0,43.1644,43.2566,43.0998,43.2013,167154.0
2021-08-23 10:40:00,46.84,46.94,46.8,46.8,117593.0,43.2013,43.2935,43.1644,43.1644,117593.0
2021-08-23 10:50:00,46.8,46.89,46.77,46.88,104205.0,43.1644,43.2474,43.1367,43.2382,104205.0
2021-08-23 11:00:00,46.87,46.94,46.84,46.9,79176.0,43.229,43.2935,43.2013,43.2566,79176.0
2021-08-23 11:10:00,46.9,46.92,46.78,46.84,85018.0,43.2566,43.2751,43.146,43.2013,85018.0
2021-08-23 11:20:00,46.85,46.87,46.76,46.83,46561.0,43.2105,43.229,43.1275,43.1921,46561.0
2021-08-23 11:30:00,46.82,46.89,46.8,46.84,58496.0,43.1829,43.2474,43.1644,43.2013,58496.0
2021-08-23 11:40:00,46.84,46.88,46.8,46.84,39959.0,43.2013,43.2382,43.1644,43.2013,39959.0
2021-08-23 11:50:00,46.84,46.87,46.81,46.85,61203.0,43.2013,43.229,43.1736,43.2105,61203.0
2021-08-23 12:00:00,46.85,46.97,46.85,46.96,40833.0,43.2105,43.3212,43.2105,43.312,40833.0
2021-08-23 12:10:00,46.95,46.96,46.88,46.93,56484.0,43.3028,43.312,43.2382,43.2843,56484.0
2021-08-23 12:20:00,46.93,47.01,46.92,46.99,43143.0,43.2843,43.3581,43.2751,43.3396,43143.0
2021-08-23 12:30:00,46.98,46.99,46.93,46.98,41183.0,43.3304,43.3396,43.2843,43.3304,41183.0
2021-08-23 12:40:00,46.98,46.98,46.94,46.94,44730.0,43.3304,43.3304,43.2935,43.2935,44730.0
2021-08-23 12:50:00,46.95,47.0,46.93,47.0,38769.0,43.3028,43.3489,43.2843,43.3489,38769.0
2021-08-23 13:00:00,46.99,47.0,46.95,46.95,54441.0,43.3396,43.3489,43.3028,43.3028,54441.0
2021-08-23 13:10:00,46.96,46.96,46.89,46.91,45935.0,43.312,43.312,43.2474,43.2659,45935.0
2021-08-23 13:20:00,46.91,46.91,46.68,46.69,94173.0,43.2659,43.2659,43.0537,43.063,94173.0
2021-08-23 13:30:00,46.69,46.7,46.62,46.66,113097.0,43.063,43.0722,42.9984,43.0353,113097.0
2021-08-23 13:40:00,46.66,46.79,46.65,46.74,64164.0,43.0353,43.1552,43.0261,43.1091,64164.0
2021-08-23 13:50:00,46.75,46.76,46.71,46.73,37865.0,43.1183,43.1275,43.0814,43.0998,37865.0
2021-08-23 14:00:00,46.72,46.75,46.7,46.7,78958.0,43.0906,43.1183,43.0722,43.0722,78958.0
2021-08-23 14:10:00,46.7,46.76,46.69,46.71,55836.0,43.0722,43.1275,43.063,43.0814,55836.0
2021-08-23 14:20:00,46.71,46.75,46.67,46.69,63083.0,43.0814,43.1183,43.0445,43.063,63083.0
2021-08-23 14:30:00,46.69,46.77,46.67,46.77,52737.0,43.063,43.1367,43.0445,43.1367,52737.0
2021-08-23 14:40:00,46.76,46.82,46.76,46.81,45958.0,43.1275,43.1829,43.1275,43.1736,45958.0
2021-08-23 14:50:00,46.82,46.87,46.81,46.86,73489.0,43.1829,43.229,43.1736,43.2197,73489.0
2021-08-23 15:00:00,46.86,46.88,46.84,46.87,50103.0,43.2197,43.2382,43.2013,43.229,50103.0
2021-08-23 15:10:00,46.87,46.93,46.84,46.9,98729.0,43.229,43.2843,43.2013,43.2566,98729.0
2021-08-23 15:20:00,46.91,46.98,46.89,46.98,64697.0,43.2659,43.3304,43.2474,43.3304,64697.0
2021-08-23 15:30:00,46.98,47.01,46.92,46.94,108660.0,43.3304,43.3581,43.2751,43.2935,108660.0
2021-08-23 15:40:00,46.93,46.94,46.83,46.84,132123.0,43.2843,43.2935,43.1921,43.2013,132123.0
2021-08-23 15:50:00,46.84,46.86,46.71,46.75,362701.0,43.2013,43.2197,43.0814,43.1183,362701.0
2021-08-24 09:30:00,46.76,46.86,46.32,46.34,234597.0,43.1275,43.2197,42.7217,42.7401,234597.0
2021-08-24 09:40:00,46.36,46.45,46.25,46.44,183152.0,42.7586,42.8416,42.6571,42.8324,183152.0
2021-08-24 09:50:00,46.44,46.54,46.2,46.25,171355.0,42.8324,42.9246,42.611,42.6571,171355.0
2021-08-24 10:00:00,46.25,46.47,46.23,46.46,224162.0,42.6571,42.86,42.6387,42.8508,224162.0
2021-08-24 10:10:00,46.47,46.58,46.44,46.52,126137.0,42.86,42.9615,42.8324,42.9062,126137.0
2021-08-24 10:20:00,46.51,46.64,46.49,46.62,93658.0,42.8969,43.0168,42.8785,42.9984,93658.0
2021-08-24 10:30:00,46.61,46.93,46.55,46.78,328181.0,42.9892,43.2843,42.9338,43.146,328181.0
2021-08-24 10:40:00,46.75,46.82,46.7,46.72,79350.0,43.1183,43.1829,43.0722,43.0906,79350.0
2021-08-24 10:50:00,46.71,46.71,46.63,46.69,50901.0,43.0814,43.0814,43.0076,43.063,50901.0
2021-08-24 11:00:00,46.69,46.76,46.6,46.75,136691.0,43.063,43.1275,42.9799,43.1183,136691.0
2021-08-24 11:10:00,46.76,46.76,46.49,46.52,193360.0,43.1275,43.1275,42.8785,42.9062,193360.0
2021-08-24 11:20:00,46.51,46.56,46.43,46.45,59956.0,42.8969,42.9431,42.8232,42.8416,59956.0
2021-08-24 11:30:00,46.45,46.47,46.33,46.42,71161.0,42.8416,42.86,42.7309,42.8139,71161.0
2021-08-24 11:40:00,46.42,46.42,46.3,46.3,82671.0,42.8139,42.8139,42.7032,42.7032,82671.0
2021-08-24 11:50:00,46.32,46.33,46.22,46.29,141731.0,42.7217,42.7309,42.6295,42.694,141731.0
2021-08-24 12:00:00,46.28,46.28,46.19,46.22,109585.0,42.6848,42.6848,42.6018,42.6295,109585.0
2021-08-24 12:10:00,46.23,46.28,46.19,46.22,79466.0,42.6387,42.6848,42.6018,42.6295,79466.0
2021-08-24 12:20:00,46.22,46.23,46.13,46.14,158685.0,42.6295,42.6387,42.5465,42.5557,158685.0
2021-08-24 12:30:00,46.13,46.13,45.94,45.96,223151.0,42.5465,42.5465,42.3712,42.3897,223151.0
2021-08-24 12:40:00,45.96,45.98,45.86,45.87,173378.0,42.3897,42.4081,42.2974,42.3067,173378.0
2021-08-24 12:50:00,45.87,45.97,45.84,45.91,138283.0,42.3067,42.3989,42.279,42.3435,138283.0
2021-08-24 13:00:00,45.91,45.96,45.89,45.94,69319.0,42.3435,42.3897,42.3251,42.3712,69319.0
2021-08-24 13:10:00,45.93,45.97,45.83,45.84,124398.0,42.362,42.3989,42.2698,42.279,124398.0
2021-08-24 13:20:00,45.85,45.94,45.81,45.9,123367.0,42.2882,42.3712,42.2513,42.3343,123367.0
2021-08-24 13:30:00,45.89,45.89,45.71,45.72,199728.0,42.3251,42.3251,42.1591,42.1683,199728.0
2021-08-24 13:40:00,45.73,45.76,45.63,45.64,200836.0,42.1775,42.2052,42.0853,42.0945,200836.0
2021-08-24 13:50:00,45.64,45.72,45.63,45.69,195572.0,42.0945,42.1683,42.0853,42.1406,195572.0
2021-08-24 14:00:00,45.69,45.85,45.68,45.84,112213.0,42.1406,42.2882,42.1314,42.279,112213.0
2021-08-24 14:10:00,45.84,45.86,45.79,45.83,65084.0,42.279,42.2974,42.2329,42.2698,65084.0
2021-08-24 14:20:00,45.83,45.9,45.81,45.87,92954.0,42.2698,42.3343,42.2513,42.3067,92954.0
2021-08-24 14:30:00,45.87,45.89,45.84,45.88,79457.0,42.3067,42.3251,42.279,42.3159,79457.0
2021-08-24 14:40:00,45.88,45.95,45.86,45.95,71548.0,42.3159,42.3804,42.2974,42.3804,71548.0
2021-08-24 14:50:00,45.95,45.97,45.88,45.93,96459.0,42.3804,42.3989,42.3159,42.362,96459.0
2021-08-24 15:00:00,45.93,45.99,45.86,45.87,91796.0,42.362,42.4173,42.2974,42.3067,91796.0
2021-08-24 15:10:00,45.88,45.91,45.85,45.86,88434.0,42.3159,42.3435,42.2882,42.2974,88434.0
2021-08-24 15:20:00,45.86,45.92,45.84,45.9,82818.0,42.2974,42.3528,42.279,42.3343,82818.0
2021-08-24 15:30:00,45.9,45.93,45.83,45.91,125843.0,42.3343,42.362,42.2698,42.3435,125843.0
2021-08-24 15:40:00,45.91,45.91,45.76,45.77,209627.0,42.3435,42.3435,42.2052,42.2144,209627.0
2021-08-24 15:50:00,45.76,45.78,45.69,45.74,518737.0,42.2052,42.2236,42.1406,42.1868,518737.0
2021-08-25 09:30:00,45.75,45.98,45.54,45.96,276906.0,42.196,42.4081,42.0023,42.3897,276906.0
2021-08-25 09:40:00,45.95,46.04,45.78,45.83,168874.0,42.3804,42.4634,42.2236,42.2698,168874.0
2021-08-25 09:50:00,45.84,45.99,45.81,45.92,85483.0,42.279,42.4173,42.2513,42.3528,85483.0
2021-08-25 10:00:00,45.92,46.11,45.91,46.02,101898.0,42.3528,42.528,42.3435,42.445,101898.0
2021-08-25 10:10:00,46.01,46.11,45.85,45.92,154351.0,42.4358,42.528,42.2882,42.3528,154351.0
2021-08-25 10:20:00,45.91,46.16,45.9,46.05,89738.0,42.3435,42.5741,42.3343,42.4727,89738.0
2021-08-25 10:30:00,46.04,46.06,45.88,45.96,154554.0,42.4634,42.4819,42.3159,42.3897,154554.0
2021-08-25 10:40:00,45.96,46.07,45.92,46.05,75541.0,42.3897,42.4911,42.3528,42.4727,75541.0
2021-08-25 10:50:00,46.04,46.05,45.97,46.04,67251.0,42.4634,42.4727,42.3989,42.4634,67251.0
2021-08-25 11:00:00,46.04,46.05,45.94,46.0,52842.0,42.4634,42.4727,42.3712,42.4266,52842.0
2021-08-25 11:10:00,46.0,46.07,45.91,46.04,79994.0,42.4266,42.4911,42.3435,42.4634,79994.0
2021-08-25 11:20:00,46.05,46.05,45.95,45.96,43588.0,42.4727,42.4727,42.3804,42.3897,43588.0
2021-08-25 11:30:00,45.96,46.13,45.95,46.08,72859.0,42.3897,42.5465,42.3804,42.5003,72859.0
2021-08-25 11:40:00,46.07,46.18,46.05,46.18,45699.0,42.4911,42.5926,42.4727,42.5926,45699.0
2021-08-25 11:50:00,46.18,46.22,46.16,46.16,56364.0,42.5926,42.6295,42.5741,42.5741,56364.0
2021-08-25 12:00:00,46.17,46.32,46.14,46.25,162116.0,42.5833,42.7217,42.5557,42.6571,162116.0
2021-08-25 12:10:00,46.24,46.24,46.13,46.18,66505.0,42.6479,42.6479,42.5465,42.5926,66505.0
2021-08-25 12:20:00,46.18,46.2,46.11,46.16,82422.0,42.5926,42.611,42.528,42.5741,82422.0
2021-08-25 12:30:00,46.16,46.16,46.09,46.1,41816.0,42.5741,42.5741,42.5096,42.5188,41816.0
2021-08-25 12:40:00,46.11,46.18,46.1,46.13,35626.0,42.528,42.5926,42.5188,42.5465,35626.0
2021-08-25 12:50:00,46.12,46.13,46.08,46.11,37979.0,42.5372,42.5465,42.5003,42.528,37979.0
2021-08-25 13:00:00,46.11,46.16,46.1,46.15,24943.0,42.528,42.5741,42.5188,42.5649,24943.0
2021-08-25 13:10:00,46.15,46.15,46.04,46.05,67322.0,42.5649,42.5649,42.4634,42.4727,67322.0
2021-08-25 13:20:00,46.04,46.07,46.02,46.03,54199.0,42.4634,42.4911,42.445,42.4542,54199.0
2021-08-25 13:30:00,46.03,46.03,45.95,45.95,89396.0,42.4542,42.4542,42.3804,42.3804,89396.0
2021-08-25 13:40:00,45.95,45.99,45.91,45.98,45972.0,42.3804,42.4173,42.3435,42.4081,45972.0
2021-08-25 13:50:00,45.98,45.99,45.93,45.95,65257.0,42.4081,42.4173,42.362,42.3804,65257.0
2021-08-25 14:00:00,45.96,46.06,45.94,46.02,59802.0,42.3897,42.4819,42.3712,42.445,59802.0
2021-08-25 14:10:00,46.02,46.03,45.97,46.0,57121.0,42.445,42.4542,42.3989,42.4266,57121.0
2021-08-25 14:20:00,46.01,46.02,45.81,45.82,371567.0,42.4358,42.445,42.2513,42.2605,371567.0
2021-08-25 14:30:00,45.82,45.89,45.79,45.81,86393.0,42.2605,42.3251,42.2329,42.2513,86393.0
2021-08-25 14:40:00,45.8,45.83,45.79,45.81,83728.0,42.2421,42.2698,42.2329,42.2513,83728.0
2021-08-25 14:50:00,45.81,45.86,45.8,45.84,72630.0,42.2513,42.2974,42.2421,42.279,72630.0
2021-08-25 15:00:00,45.84,45.89,45.79,45.84,76907.0,42.279,42.3251,42.2329,42.279,76907.0
2021-08-25 15:10:00,45.84,45.84,45.8,45.82,44478.0,42.279,42.279,42.2421,42.2605,44478.0
2021-08-25 15:20:00,45.82,45.86,45.81,45.82,89051.0,42.2605,42.2974,42.2513,42.2605,89051.0
2021-08-25 15:30:00,45.82,45.91,45.81,45.89,103318.0,42.2605,42.3435,42.2513,42.3251,103318.0
2021-08-25 15:40:00,45.89,45.92,45.85,45.86,133183.0,42.3251,42.3528,42.2882,42.2974,133183.0
2021-08-25 15:50:00,45.86,45.87,45.77,45.78,458503.0,42.2974,42.3067,42.2144,42.2236,458503.0
2021-08-26 09:30:00,45.76,45.8,45.29,45.46,204272.0,42.2052,42.2421,41.7717,41.9285,204272.0
2021-08-26 09:40:00,45.46,45.6,45.3,45.33,110462.0,41.9285,42.0576,41.7809,41.8086,110462.0
2021-08-26 09:50:00,45.32,45.39,45.2,45.21,161918.0,41.7994,41.8639,41.6887,41.6979,161918.0
2021-08-26 10:00:00,45.21,45.23,45.06,45.12,130129.0,41.6979,41.7164,41.5596,41.6149,130129.0
2021-08-26 10:10:00,45.12,45.22,45.08,45.16,141633.0,41.6149,41.7071,41.578,41.6518,141633.0
2021-08-26 10:20:00,45.15,45.32,45.11,45.3,217665.0,41.6426,41.7994,41.6057,41.7809,217665.0
2021-08-26 10:30:00,45.3,45.3,45.11,45.24,162104.0,41.7809,41.7809,41.6057,41.7256,162104.0
2021-08-26 10:40:00,45.23,45.31,45.19,45.26,125069.0,41.7164,41.7902,41.6795,41.744,125069.0
2021-08-26 10:50:00,45.26,45.26,45.15,45.2,132173.0,41.744,41.744,41.6426,41.6887,132173.0
2021-08-26 11:00:00,45.19,45.39,45.17,45.3,231607.0,41.6795,41.8639,41.661,41.7809,231607.0
2021-08-26 11:10:00,45.3,45.4,45.29,45.3,115842.0,41.7809,41.8732,41.7717,41.7809,115842.0
2021-08-26 11:20:00,45.3,45.33,45.24,45.25,85301.0,41.7809,41.8086,41.7256,41.7348,85301.0
2021-08-26 11:30:00,45.25,45.3,45.23,45.27,76155.0,41.7348,41.7809,41.7164,41.7533,76155.0
2021-08-26 11:40:00,45.28,45.28,45.18,45.21,87038.0,41.7625,41.7625,41.6703,41.6979,87038.0
2021-08-26 11:50:00,45.22,45.3,45.21,45.27,88571.0,41.7071,41.7809,41.6979,41.7533,88571.0
2021-08-26 12:00:00,45.26,45.32,45.2,45.21,85795.0,41.744,41.7994,41.6887,41.6979,85795.0
2021-08-26 12:10:00,45.21,45.31,45.2,45.26,113561.0,41.6979,41.7902,41.6887,41.744,113561.0
2021-08-26 12:20:00,45.26,45.26,45.16,45.17,110051.0,41.744,41.744,41.6518,41.661,110051.0
2021-08-26 12:30:00,45.16,45.23,45.16,45.2,76820.0,41.6518,41.7164,41.6518,41.6887,76820.0
2021-08-26 12:40:00,45.2,45.22,45.17,45.18,57114.0,41.6887,41.7071,41.661,41.6703,57114.0
2021-08-26 12:50:00,45.18,45.21,45.13,45.2,86992.0,41.6703,41.6979,41.6241,41.6887,86992.0
2021-08-26 13:00:00,45.2,45.28,45.2,45.22,59602.0,41.6887,41.7625,41.6887,41.7071,59602.0
2021-08-26 13:10:00,45.22,45.23,45.16,45.16,62888.0,41.7071,41.7164,41.6518,41.6518,62888.0
2021-08-26 13:20:00,45.16,45.2,45.11,45.16,75608.0,41.6518,41.6887,41.6057,41.6518,75608.0
2021-08-26 13:30:00,45.15,45.25,45.15,45.23,78166.0,41.6426,41.7348,41.6426,41.7164,78166.0
2021-08-26 13:40:00,45.23,45.29,45.21,45.23,67011.0,41.7164,41.7717,41.6979,41.7164,67011.0
2021-08-26 13:50:00,45.23,45.29,45.2,45.25,63949.0,41.7164,41.7717,41.6887,41.7348,63949.0
2021-08-26 14:00:00,45.24,45.28,45.22,45.22,79087.0,41.7256,41.7625,41.7071,41.7071,79087.0
2021-08-26 14:10:00,45.23,45.3,45.22,45.28,95806.0,41.7164,41.7809,41.7071,41.7625,95806.0
2021-08-26 14:20:00,45.28,45.3,45.22,45.28,115651.0,41.7625,41.7809,41.7071,41.7625,115651.0
2021-08-26 14:30:00,45.28,45.3,45.25,45.26,101192.0,41.7625,41.7809,41.7348,41.744,101192.0
2021-08-26 14:40:00,45.25,45.26,45.18,45.18,113266.0,41.7348,41.744,41.6703,41.6703,113266.0
2021-08-26 14:50:00,45.18,45.27,45.18,45.22,78662.0,41.6703,41.7533,41.6703,41.7071,78662.0
2021-08-26 15:00:00,45.22,45.29,45.2,45.21,103747.0,41.7071,41.7717,41.6887,41.6979,103747.0
2021-08-26 15:10:00,45.22,45.29,45.2,45.28,85686.0,41.7071,41.7717,41.6887,41.7625,85686.0
2021-08-26 15:20:00,45.28,45.31,45.16,45.16,118004.0,41.7625,41.7902,41.6518,41.6518,118004.0
2021-08-26 15:30:00,45.16,45.25,45.13,45.14,267008.0,41.6518,41.7348,41.6241,41.6334,267008.0
2021-08-26 15:40:00,45.14,45.16,45.05,45.11,356280.0,41.6334,41.6518,41.5504,41.6057,356280.0
2021-08-26 15:50:00,45.12,45.18,45.07,45.18,805585.0,41.6149,41.6703,41.5688,41.6703,805585.0
2021-08-27 09:30:00,45.19,45.22,44.93,45.05,178095.0,41.6795,41.7071,41.4397,41.5504,178095.0
2021-08-27 09:40:00,45.05,45.26,44.98,45.22,129456.0,41.5504,41.744,41.4858,41.7071,129456.0
2021-08-27 09:50:00,45.22,45.42,45.22,45.28,128868.0,41.7071,41.8916,41.7071,41.7625,128868.0
2021-08-27 10:00:00,45.29,45.35,45.22,45.3,91617.0,41.7717,41.827,41.7071,41.7809,91617.0
2021-08-27 10:10:00,45.3,45.43,45.29,45.42,75580.0,41.7809,41.9008,41.7717,41.8916,75580.0
2021-08-27 10:20:00,45.42,45.43,45.32,45.36,59506.0,41.8916,41.9008,41.7994,41.8363,59506.0
2021-08-27 10:30:00,45.36,45.42,45.29,45.33,71256.0,41.8363,41.8916,41.7717,41.8086,71256.0
2021-08-27 10:40:00,45.34,45.42,45.3,45.38,62620.0,41.8178,41.8916,41.7809,41.8547,62620.0
2021-08-27 10:50:00,45.39,45.47,45.35,45.36,70399.0,41.8639,41.9377,41.827,41.8363,70399.0
2021-08-27 11:00:00,45.35,45.44,45.33,45.39,41466.0,41.827,41.9101,41.8086,41.8639,41466.0
2021-08-27 11:10:00,45.38,45.4,45.32,45.38,42179.0,41.8547,41.8732,41.7994,41.8547,42179.0
2021-08-27 11:20:00,45.38,45.4,45.3,45.34,42070.0,41.8547,41.8732,41.7809,41.8178,42070.0
2021-08-27 11:30:00,45.34,45.4,45.3,45.4,31325.0,41.8178,41.8732,41.7809,41.8732,31325.0
2021-08-27 11:40:00,45.4,45.48,45.39,45.44,44635.0,41.8732,41.9469,41.8639,41.9101,44635.0
2021-08-27 11:50:00,45.44,45.46,45.4,45.41,37013.0,41.9101,41.9285,41.8732,41.8824,37013.0
2021-08-27 12:00:00,45.41,45.44,45.36,45.43,55653.0,41.8824,41.9101,41.8363,41.9008,55653.0
2021-08-27 12:10:00,45.43,45.46,45.42,45.45,42254.0,41.9008,41.9285,41.8916,41.9193,42254.0
2021-08-27 12:20:00,45.45,45.51,45.44,45.5,47444.0,41.9193,41.9746,41.9101,41.9654,47444.0
2021-08-27 12:30:00,45.49,45.54,45.48,45.51,43328.0,41.9562,42.0023,41.9469,41.9746,43328.0
2021-08-27 12:40:00,45.51,45.52,45.44,45.45,37195.0,41.9746,41.9838,41.9101,41.9193,37195.0
2021-08-27 12:50:00,45.45,45.49,45.44,45.48,20259.0,41.9193,41.9562,41.9101,41.9469,20259.0
2021-08-27 13:00:00,45.49,45.57,45.45,45.57,99190.0,41.9562,42.03,41.9193,42.03,99190.0
2021-08-27 13:10:00,45.57,45.64,45.56,45.57,52063.0,42.03,42.0945,42.0207,42.03,52063.0
2021-08-27 13:20:00,45.56,45.58,45.55,45.58,41762.0,42.0207,42.0392,42.0115,42.0392,41762.0
2021-08-27 13:30:00,45.57,45.62,45.54,45.61,66074.0,42.03,42.0761,42.0023,42.0669,66074.0
2021-08-27 13:40:00,45.6,45.61,45.53,45.54,47688.0,42.0576,42.0669,41.9931,42.0023,47688.0
2021-08-27 13:50:00,45.53,45.54,45.49,45.52,45604.0,41.9931,42.0023,41.9562,41.9838,45604.0
2021-08-27 14:00:00,45.51,45.51,45.45,45.51,38021.0,41.9746,41.9746,41.9193,41.9746,38021.0
2021-08-27 14:10:00,45.5,45.54,45.49,45.53,28790.0,41.9654,42.0023,41.9562,41.9931,28790.0
2021-08-27 14:20:00,45.52,45.55,45.51,45.51,36820.0,41.9838,42.0115,41.9746,41.9746,36820.0
2021-08-27 14:30:00,45.52,45.52,45.47,45.48,26823.0,41.9838,41.9838,41.9377,41.9469,26823.0
2021-08-27 14:40:00,45.48,45.49,45.42,45.44,41000.0,41.9469,41.9562,41.8916,41.9101,41000.0
2021-08-27 14:50:00,45.45,45.47,45.41,45.41,30780.0,41.9193,41.9377,41.8824,41.8824,30780.0
2021-08-27 15:00:00,45.41,45.44,45.38,45.39,51031.0,41.8824,41.9101,41.8547,41.8639,51031.0
2021-08-27 15:10:00,45.39,45.41,45.35,45.41,62396.0,41.8639,41.8824,41.827,41.8824,62396.0
2021-08-27 15:20:00,45.4,45.46,45.4,45.42,52385.0,41.8732,41.9285,41.8732,41.8916,52385.0
2021-08-27 15:30:00,45.41,45.52,45.39,45.49,81732.0,41.8824,41.9838,41.8639,41.9562,81732.0
2021-08-27 15:40:00,45.5,45.61,45.49,45.58,94217.0,41.9654,42.0669,41.9562,42.0392,94217.0
2021-08-27 15:50:00,45.58,45.6,45.48,45.5,249069.0,42.0392,42.0576,41.9469,41.9654,249069.0
2021-08-30 09:30:00,45.55,45.92,45.39,45.87,235424.0,42.0115,42.3528,41.8639,42.3067,235424.0
2021-08-30 09:40:00,45.88,46.18,45.85,46.17,215620.0,42.3159,42.5926,42.2882,42.5833,215620.0
2021-08-30 09:50:00,46.18,46.25,46.06,46.22,178964.0,42.5926,42.6571,42.4819,42.6295,178964.0
2021-08-30 10:00:00,46.23,46.36,46.14,46.29,215849.0,42.6387,42.7586,42.5557,42.694,215849.0
2021-08-30 10:10:00,46.29,46.34,46.19,46.22,121733.0,42.694,42.7401,42.6018,42.6295,121733.0
2021-08-30 10:20:00,46.21,46.29,46.19,46.28,60766.0,42.6202,42.694,42.6018,42.6848,60766.0
2021-08-30 10:30:00,46.28,46.37,46.25,46.35,185622.0,42.6848,42.7678,42.6571,42.7494,185622.0
2021-08-30 10:40:00,46.34,46.49,46.34,46.48,156057.0,42.7401,42.8785,42.7401,42.8693,156057.0
2021-08-30 10:50:00,46.49,46.5,46.29,46.34,132743.0,42.8785,42.8877,42.694,42.7401,132743.0
2021-08-30 11:00:00,46.34,46.44,46.33,46.39,85464.0,42.7401,42.8324,42.7309,42.7863,85464.0
2021-08-30 11:10:00,46.38,46.42,46.32,46.41,47328.0,42.777,42.8139,42.7217,42.8047,47328.0
2021-08-30 11:20:00,46.41,46.41,46.31,46.35,59590.0,42.8047,42.8047,42.7125,42.7494,59590.0
2021-08-30 11:30:00,46.36,46.42,46.34,46.38,58546.0,42.7586,42.8139,42.7401,42.777,58546.0
2021-08-30 11:40:00,46.38,46.42,46.35,46.41,47453.0,42.777,42.8139,42.7494,42.8047,47453.0
2021-08-30 11:50:00,46.41,46.48,46.4,46.47,77749.0,42.8047,42.8693,42.7955,42.86,77749.0
2021-08-30 12:00:00,46.47,46.54,46.39,46.45,240668.0,42.86,42.9246,42.7863,42.8416,240668.0
2021-08-30 12:10:00,46.44,46.48,46.43,46.45,84572.0,42.8324,42.8693,42.8232,42.8416,84572.0
2021-08-30 12:20:00,46.43,46.45,46.35,46.42,75163.0,42.8232,42.8416,42.7494,42.8139,75163.0
2021-08-30 12:30:00,46.42,46.43,46.36,46.41,66412.0,42.8139,42.8232,42.7586,42.8047,66412.0
2021-08-30 12:40:00,46.41,46.41,46.38,46.39,35991.0,42.8047,42.8047,42.777,42.7863,35991.0
2021-08-30 12:50:00,46.39,46.46,46.37,46.46,57964.0,42.7863,42.8508,42.7678,42.8508,57964.0
2021-08-30 13:00:00,46.46,46.56,46.46,46.54,104185.0,42.8508,42.9431,42.8508,42.9246,104185.0
2021-08-30 13:10:00,46.55,46.58,46.5,46.56,78456.0,42.9338,42.9615,42.8877,42.9431,78456.0
2021-08-30 13:20:00,46.57,46.62,46.51,46.54,72575.0,42.9523,42.9984,42.8969,42.9246,72575.0
2021-08-30 13:30:00,46.53,46.53,46.45,46.5,80804.0,42.9154,42.9154,42.8416,42.8877,80804.0
2021-08-30 13:40:00,46.51,46.57,46.49,46.56,64843.0,42.8969,42.9523,42.8785,42.9431,64843.0
2021-08-30 13:50:00,46.55,46.58,46.52,46.58,89156.0,42.9338,42.9615,42.9062,42.9615,89156.0
2021-08-30 14:00:00,46.57,46.58,46.5,46.53,54217.0,42.9523,42.9615,42.8877,42.9154,54217.0
2021-08-30 14:10:00,46.52,46.53,46.47,46.51,61030.0,42.9062,42.9154,42.86,42.8969,61030.0
2021-08-30 14:20:00,46.51,46.51,46.45,46.5,56388.0,42.8969,42.8969,42.8416,42.8877,56388.0
2021-08-30 14:30:00,46.5,46.53,46.42,46.46,51497.0,42.8877,42.9154,42.8139,42.8508,51497.0
2021-08-30 14:40:00,46.46,46.49,46.37,46.41,61574.0,42.8508,42.8785,42.7678,42.8047,61574.0
2021-08-30 14:50:00,46.4,46.42,46.34,46.35,110189.0,42.7955,42.8139,42.7401,42.7494,110189.0
2021-08-30 15:00:00,46.36,46.37,46.3,46.35,134053.0,42.7586,42.7678,42.7032,42.7494,134053.0
2021-08-30 15:10:00,46.36,46.39,46.33,46.34,62188.0,42.7586,42.7863,42.7309,42.7401,62188.0
2021-08-30 15:20:00,46.34,46.42,46.34,46.35,75279.0,42.7401,42.8139,42.7401,42.7494,75279.0
2021-08-30 15:30:00,46.34,46.36,46.27,46.36,134826.0,42.7401,42.7586,42.6756,42.7586,134826.0
2021-08-30 15:40:00,46.36,46.36,46.24,46.28,173660.0,42.7586,42.7586,42.6479,42.6848,173660.0
2021-08-30 15:50:00,46.28,46.32,46.18,46.2,611304.0,42.6848,42.7217,42.5926,42.611,611304.0
2021-08-31 09:30:00,46.29,46.37,45.86,46.11,321774.0,42.694,42.7678,42.2974,42.528,321774.0
2021-08-31 09:40:00,46.11,46.35,46.04,46.21,105641.0,42.528,42.7494,42.4634,42.6202,105641.0
2021-08-31 09:50:00,46.21,46.34,46.16,46.24,165937.0,42.6202,42.7401,42.5741,42.6479,165937.0
2021-08-31 10:00:00,46.24,46.34,46.18,46.29,132999.0,42.6479,42.7401,42.5926,42.694,132999.0
2021-08-31 10:10:00,46.29,46.45,46.29,46.32,125822.0,42.694,42.8416,42.694,42.7217,125822.0
2021-08-31 10:20:00,46.33,46.36,46.22,46.29,81085.0,42.7309,42.7586,42.6295,42.694,81085.0
2021-08-31 10:30:00,46.3,46.33,46.2,46.28,84069.0,42.7032,42.7309,42.611,42.6848,84069.0
2021-08-31 10:40:00,46.28,46.33,46.22,46.22,95587.0,42.6848,42.7309,42.6295,42.6295,95587.0
2021-08-31 10:50:00,46.22,46.31,46.18,46.3,102783.0,42.6295,42.7125,42.5926,42.7032,102783.0
2021-08-31 11:00:00,46.3,46.31,46.17,46.21,70640.0,42.7032,42.7125,42.5833,42.6202,70640.0
2021-08-31 11:10:00,46.2,46.2,46.05,46.07,52244.0,42.611,42.611,42.4727,42.4911,52244.0
2021-08-31 11:20:00,46.07,46.09,46.02,46.08,53745.0,42.4911,42.5096,42.445,42.5003,53745.0
2021-08-31 11:30:00,46.08,46.08,46.03,46.07,71463.0,42.5003,42.5003,42.4542,42.4911,71463.0
2021-08-31 11:40:00,46.07,46.12,46.05,46.08,44226.0,42.4911,42.5372,42.4727,42.5003,44226.0
2021-08-31 11:50:00,46.07,46.08,46.02,46.03,70107.0,42.4911,42.5003,42.445,42.4542,70107.0
2021-08-31 12:00:00,46.03,46.14,46.02,46.09,69955.0,42.4542,42.5557,42.445,42.5096,69955.0
2021-08-31 12:10:00,46.1,46.13,46.04,46.13,88297.0,42.5188,42.5465,42.4634,42.5465,88297.0
2021-08-31 12:20:00,46.12,46.12,46.0,46.01,67329.0,42.5372,42.5372,42.4266,42.4358,67329.0
2021-08-31 12:30:00,46.01,46.07,46.01,46.05,64691.0,42.4358,42.4911,42.4358,42.4727,64691.0
2021-08-31 12:40:00,46.05,46.13,46.05,46.09,71896.0,42.4727,42.5465,42.4727,42.5096,71896.0
2021-08-31 12:50:00,46.09,46.09,46.02,46.04,59595.0,42.5096,42.5096,42.445,42.4634,59595.0
2021-08-31 13:00:00,46.04,46.05,45.92,45.93,89432.0,42.4634,42.4727,42.3528,42.362,89432.0
2021-08-31 13:10:00,45.93,45.94,45.88,45.89,68124.0,42.362,42.3712,42.3159,42.3251,68124.0
2021-08-31 13:20:00,45.88,45.9,45.73,45.74,122238.0,42.3159,42.3343,42.1775,42.1868,122238.0
2021-08-31 13:30:00,45.75,45.75,45.63,45.71,148280.0,42.196,42.196,42.0853,42.1591,148280.0
2021-08-31 13:40:00,45.71,45.74,45.66,45.68,120095.0,42.1591,42.1868,42.113,42.1314,120095.0
2021-08-31 13:50:00,45.67,45.79,45.67,45.78,91142.0,42.1222,42.2329,42.1222,42.2236,91142.0
2021-08-31 14:00:00,45.79,45.88,45.77,45.84,99011.0,42.2329,42.3159,42.2144,42.279,99011.0
2021-08-31 14:10:00,45.85,45.88,45.82,45.86,68449.0,42.2882,42.3159,42.2605,42.2974,68449.0
2021-08-31 14:20:00,45.86,45.98,45.85,45.98,106746.0,42.2974,42.4081,42.2882,42.4081,106746.0
2021-08-31 14:30:00,45.98,46.03,45.96,45.98,67478.0,42.4081,42.4542,42.3897,42.4081,67478.0
2021-08-31 14:40:00,45.98,45.98,45.85,45.86,99749.0,42.4081,42.4081,42.2882,42.2974,99749.0
2021-08-31 14:50:00,45.87,45.95,45.86,45.95,74018.0,42.3067,42.3804,42.2974,42.3804,74018.0
2021-08-31 15:00:00,45.95,45.99,45.93,45.97,82335.0,42.3804,42.4173,42.362,42.3989,82335.0
2021-08-31 15:10:00,45.97,45.99,45.9,45.99,91861.0,42.3989,42.4173,42.3343,42.4173,91861.0
2021-08-31 15:20:00,45.98,46.05,45.97,46.03,102116.0,42.4081,42.4727,42.3989,42.4542,102116.0
2021-08-31 15:30:00,46.03,46.14,46.02,46.14,197763.0,42.4542,42.5557,42.445,42.5557,197763.0
2021-08-31 15:40:00,46.14,46.19,46.12,46.15,250127.0,42.5557,42.6018,42.5372,42.5649,250127.0
2021-08-31 15:50:00,46.14,46.2,46.0,46.02,1519891.0,42.5557,42.611,42.4266,42.445,1519891.0
2021-09-01 09:30:00,45.92,46.04,45.57,45.57,305748.0,42.3528,42.4634,42.03,42.03,305748.0
2021-09-01 09:40:00,45.57,45.57,45.42,45.43,206884.0,42.03,42.03,41.8916,41.9008,206884.0
2021-09-01 09:50:00,45.42,45.64,45.4,45.59,216695.0,41.8916,42.0945,41.8732,42.0484,216695.0
2021-09-01 10:00:00,45.58,45.58,45.3,45.39,261881.0,42.0392,42.0392,41.7809,41.8639,261881.0
2021-09-01 10:10:00,45.39,45.49,45.31,45.46,160799.0,41.8639,41.9562,41.7902,41.9285,160799.0
2021-09-01 10:20:00,45.46,45.61,45.41,45.48,159745.0,41.9285,42.0669,41.8824,41.9469,159745.0
2021-09-01 10:30:00,45.48,45.77,45.45,45.72,132520.0,41.9469,42.2144,41.9193,42.1683,132520.0
2021-09-01 10:40:00,45.72,45.83,45.67,45.68,112831.0,42.1683,42.2698,42.1222,42.1314,112831.0
2021-09-01 10:50:00,45.67,45.71,45.54,45.56,102096.0,42.1222,42.1591,42.0023,42.0207,102096.0
2021-09-01 11:00:00,45.55,45.64,45.5,45.64,158690.0,42.0115,42.0945,41.9654,42.0945,158690.0
2021-09-01 11:10:00,45.65,45.7,45.53,45.59,147889.0,42.1037,42.1499,41.9931,42.0484,147889.0
2021-09-01 11:20:00,45.59,45.61,45.49,45.6,82031.0,42.0484,42.0669,41.9562,42.0576,82031.0
2021-09-01 11:30:00,45.59,45.67,45.57,45.65,68093.0,42.0484,42.1222,42.03,42.1037,68093.0
2021-09-01 11:40:00,45.65,45.76,45.63,45.7,74479.0,42.1037,42.2052,42.0853,42.1499,74479.0
2021-09-01 11:50:00,45.7,45.72,45.62,45.69,70674.0,42.1499,42.1683,42.0761,42.1406,70674.0
2021-09-01 12:00:00,45.69,45.69,45.61,45.61,52434.0,42.1406,42.1406,42.0669,42.0669,52434.0
2021-09-01 12:10:00,45.62,45.7,45.58,45.7,61966.0,42.0761,42.1499,42.0392,42.1499,61966.0
2021-09-01 12:20:00,45.71,45.75,45.66,45.72,74969.0,42.1591,42.196,42.113,42.1683,74969.0
2021-09-01 12:30:00,45.72,45.78,45.71,45.78,52559.0,42.1683,42.2236,42.1591,42.2236,52559.0
2021-09-01 12:40:00,45.78,45.81,45.75,45.77,38566.0,42.2236,42.2513,42.196,42.2144,38566.0
2021-09-01 12:50:00,45.77,45.85,45.76,45.82,58134.0,42.2144,42.2882,42.2052,42.2605,58134.0
2021-09-01 13:00:00,45.82,45.86,45.79,45.86,35193.0,42.2605,42.2974,42.2329,42.2974,35193.0
2021-09-01 13:10:00,45.86,45.89,45.82,45.84,48660.0,42.2974,42.3251,42.2605,42.279,48660.0
2021-09-01 13:20:00,45.85,45.89,45.83,45.84,41556.0,42.2882,42.3251,42.2698,42.279,41556.0
2021-09-01 13:30:00,45.84,45.87,45.78,45.8,45993.0,42.279,42.3067,42.2236,42.2421,45993.0
2021-09-01 13:40:00,45.8,45.84,45.77,45.83,58673.0,42.2421,42.279,42.2144,42.2698,58673.0
2021-09-01 13:50:00,45.84,45.88,45.81,45.87,39626.0,42.279,42.3159,42.2513,42.3067,39626.0
2021-09-01 14:00:00,45.86,45.91,45.84,45.85,56328.0,42.2974,42.3435,42.279,42.2882,56328.0
2021-09-01 14:10:00,45.84,45.87,45.81,45.86,51056.0,42.279,42.3067,42.2513,42.2974,51056.0
2021-09-01 14:20:00,45.87,45.87,45.81,45.84,53224.0,42.3067,42.3067,42.2513,42.279,53224.0
2021-09-01 14:30:00,45.84,45.87,45.79,45.79,63450.0,42.279,42.3067,42.2329,42.2329,63450.0
2021-09-01 14:40:00,45.79,45.84,45.76,45.8,78565.0,42.2329,42.279,42.2052,42.2421,78565.0
2021-09-01 14:50:00,45.8,45.82,45.75,45.8,83921.0,42.2421,42.2605,42.196,42.2421,83921.0
2021-09-01 15:00:00,45.79,45.87,45.75,45.86,82235.0,42.2329,42.3067,42.196,42.2974,82235.0
2021-09-01 15:10:00,45.85,45.93,45.85,45.92,69469.0,42.2882,42.362,42.2882,42.3528,69469.0
2021-09-01 15:20:00,45.92,45.96,45.86,45.89,108841.0,42.3528,42.3897,42.2974,42.3251,108841.0
2021-09-01 15:30:00,45.88,45.88,45.75,45.76,312717.0,42.3159,42.3159,42.196,42.2052,312717.0
2021-09-01 15:40:00,45.75,45.77,45.64,45.69,339745.0,42.196,42.2144,42.0945,42.1406,339745.0
2021-09-01 15:50:00,45.69,45.81,45.66,45.74,599080.0,42.1406,42.2513,42.113,42.1868,599080.0
2021-09-02 09:30:00,45.99,46.46,45.86,46.4,349063.0,42.4173,42.8508,42.2974,42.7955,349063.0
2021-09-02 09:40:00,46.39,46.76,46.33,46.72,291422.0,42.7863,43.1275,42.7309,43.0906,291422.0
2021-09-02 09:50:00,46.73,46.88,46.67,46.82,294365.0,43.0998,43.2382,43.0445,43.1829,294365.0
2021-09-02 10:00:00,46.82,47.22,46.75,47.21,466527.0,43.1829,43.5518,43.1183,43.5426,466527.0
2021-09-02 10:10:00,47.2,47.5,47.07,47.47,396050.0,43.5333,43.81,43.4134,43.7824,396050.0
2021-09-02 10:20:00,47.47,47.74,47.45,47.73,474458.0,43.7824,44.0314,43.7639,44.0222,474458.0
2021-09-02 10:30:00,47.73,47.98,47.7,47.95,640388.0,44.0222,44.2527,43.9945,44.2251,640388.0
2021-09-02 10:40:00,47.95,47.95,47.58,47.66,369174.0,44.2251,44.2251,43.8838,43.9576,369174.0
2021-09-02 10:50:00,47.65,47.83,47.52,47.79,221722.0,43.9484,44.1144,43.8285,44.0775,221722.0
2021-09-02 11:00:00,47.79,47.92,47.76,47.89,294993.0,44.0775,44.1974,44.0498,44.1697,294993.0
2021-09-02 11:10:00,47.88,47.99,47.76,47.81,408992.0,44.1605,44.262,44.0498,44.0959,408992.0
2021-09-02 11:20:00,47.81,47.83,47.68,47.69,245436.0,44.0959,44.1144,43.976,43.9853,245436.0
2021-09-02 11:30:00,47.69,47.71,47.46,47.52,287370.0,43.9853,44.0037,43.7731,43.8285,287370.0
2021-09-02 11:40:00,47.53,47.61,47.47,47.53,210937.0,43.8377,43.9115,43.7824,43.8377,210937.0
2021-09-02 11:50:00,47.53,47.7,47.47,47.51,339585.0,43.8377,43.9945,43.7824,43.8193,339585.0
2021-09-02 12:00:00,47.51,47.59,47.4,47.42,205105.0,43.8193,43.893,43.7178,43.7362,205105.0
2021-09-02 12:10:00,47.42,47.46,47.36,47.41,143469.0,43.7362,43.7731,43.6809,43.727,143469.0
2021-09-02 12:20:00,47.4,47.41,47.33,47.35,81977.0,43.7178,43.727,43.6532,43.6717,81977.0
2021-09-02 12:30:00,47.35,47.39,47.33,47.35,110785.0,43.6717,43.7086,43.6532,43.6717,110785.0
2021-09-02 12:40:00,47.34,47.36,47.29,47.3,101051.0,43.6625,43.6809,43.6163,43.6256,101051.0
2021-09-02 12:50:00,47.3,47.33,47.25,47.29,133992.0,43.6256,43.6532,43.5794,43.6163,133992.0
2021-09-02 13:00:00,47.29,47.36,47.26,47.29,80213.0,43.6163,43.6809,43.5887,43.6163,80213.0
2021-09-02 13:10:00,47.28,47.31,47.22,47.25,106588.0,43.6071,43.6348,43.5518,43.5794,106588.0
2021-09-02 13:20:00,47.25,47.29,47.19,47.25,93580.0,43.5794,43.6163,43.5241,43.5794,93580.0
2021-09-02 13:30:00,47.25,47.33,47.22,47.23,110677.0,43.5794,43.6532,43.5518,43.561,110677.0
2021-09-02 13:40:00,47.22,47.26,47.11,47.13,138608.0,43.5518,43.5887,43.4503,43.4688,138608.0
2021-09-02 13:50:00,47.13,47.13,46.93,46.95,137611.0,43.4688,43.4688,43.2843,43.3028,137611.0
2021-09-02 14:00:00,46.95,47.01,46.87,46.93,97723.0,43.3028,43.3581,43.229,43.2843,97723.0
2021-09-02 14:10:00,46.93,47.0,46.91,46.98,77368.0,43.2843,43.3489,43.2659,43.3304,77368.0
2021-09-02 14:20:00,46.97,46.98,46.82,46.84,77888.0,43.3212,43.3304,43.1829,43.2013,77888.0
2021-09-02 14:30:00,46.85,46.86,46.78,46.8,114262.0,43.2105,43.2197,43.146,43.1644,114262.0
2021-09-02 14:40:00,46.8,46.88,46.78,46.87,63628.0,43.1644,43.2382,43.146,43.229,63628.0
2021-09-02 14:50:00,46.87,47.0,46.87,46.91,105831.0,43.229,43.3489,43.229,43.2659,105831.0
2021-09-02 15:00:00,46.91,46.95,46.81,46.86,128244.0,43.2659,43.3028,43.1736,43.2197,128244.0
2021-09-02 15:10:00,46.85,46.94,46.8,46.91,128037.0,43.2105,43.2935,43.1644,43.2659,128037.0
2021-09-02 15:20:00,46.91,47.03,46.9,47.03,167543.0,43.2659,43.3765,43.2566,43.3765,167543.0
2021-09-02 15:30:00,47.03,47.17,46.99,47.16,216749.0,43.3765,43.5057,43.3396,43.4964,216749.0
2021-09-02 15:40:00,47.17,47.4,47.16,47.4,374081.0,43.5057,43.7178,43.4964,43.7178,374081.0
2021-09-02 15:50:00,47.39,47.47,47.29,47.34,1358009.0,43.7086,43.7824,43.6163,43.6625,1358009.0
2021-09-03 09:30:00,47.05,47.24,46.91,47.05,276768.0,43.395,43.5702,43.2659,43.395,276768.0
2021-09-03 09:40:00,47.05,47.05,46.82,46.93,98216.0,43.395,43.395,43.1829,43.2843,98216.0
2021-09-03 09:50:00,46.92,47.02,46.78,46.98,107603.0,43.2751,43.3673,43.146,43.3304,107603.0
2021-09-03 10:00:00,46.98,47.07,46.79,46.82,178878.0,43.3304,43.4134,43.1552,43.1829,178878.0
2021-09-03 10:10:00,46.81,46.85,46.63,46.75,216913.0,43.1736,43.2105,43.0076,43.1183,216913.0
2021-09-03 10:20:00,46.75,46.89,46.7,46.86,100509.0,43.1183,43.2474,43.0722,43.2197,100509.0
2021-09-03 10:30:00,46.87,46.9,46.78,46.8,82162.0,43.229,43.2566,43.146,43.1644,82162.0
2021-09-03 10:40:00,46.8,46.85,46.73,46.84,79390.0,43.1644,43.2105,43.0998,43.2013,79390.0
2021-09-03 10:50:00,46.85,46.89,46.76,46.78,75373.0,43.2105,43.2474,43.1275,43.146,75373.0
2021-09-03 11:00:00,46.77,46.8,46.67,46.73,204322.0,43.1367,43.1644,43.0445,43.0998,204322.0
2021-09-03 11:10:00,46.73,46.75,46.68,46.7,60999.0,43.0998,43.1183,43.0537,43.0722,60999.0
2021-09-03 11:20:00,46.7,46.8,46.68,46.74,84072.0,43.0722,43.1644,43.0537,43.1091,84072.0
2021-09-03 11:30:00,46.74,46.8,46.71,46.72,101947.0,43.1091,43.1644,43.0814,43.0906,101947.0
2021-09-03 11:40:00,46.71,46.82,46.66,46.75,77884.0,43.0814,43.1829,43.0353,43.1183,77884.0
2021-09-03 11:50:00,46.75,46.79,46.72,46.76,87140.0,43.1183,43.1552,43.0906,43.1275,87140.0
2021-09-03 12:00:00,46.77,46.83,46.75,46.79,113887.0,43.1367,43.1921,43.1183,43.1552,113887.0
2021-09-03 12:10:00,46.8,46.85,46.72,46.73,68167.0,43.1644,43.2105,43.0906,43.0998,68167.0
2021-09-03 12:20:00,46.73,46.78,46.71,46.73,41972.0,43.0998,43.146,43.0814,43.0998,41972.0
2021-09-03 12:30:00,46.73,46.77,46.68,46.68,63893.0,43.0998,43.1367,43.0537,43.0537,63893.0
2021-09-03 12:40:00,46.68,46.73,46.66,46.7,61659.0,43.0537,43.0998,43.0353,43.0722,61659.0
2021-09-03 12:50:00,46.71,46.75,46.69,46.7,87223.0,43.0814,43.1183,43.063,43.0722,87223.0
2021-09-03 13:00:00,46.7,46.74,46.61,46.62,151929.0,43.0722,43.1091,42.9892,42.9984,151929.0
2021-09-03 13:10:00,46.62,46.69,46.61,46.68,43334.0,42.9984,43.063,42.9892,43.0537,43334.0
2021-09-03 13:20:00,46.68,46.75,46.66,46.74,79083.0,43.0537,43.1183,43.0353,43.1091,79083.0
2021-09-03 13:30:00,46.74,46.76,46.7,46.72,42554.0,43.1091,43.1275,43.0722,43.0906,42554.0
2021-09-03 13:40:00,46.71,46.76,46.7,46.73,52763.0,43.0814,43.1275,43.0722,43.0998,52763.0
2021-09-03 13:50:00,46.73,46.78,46.73,46.76,47066.0,43.0998,43.146,43.0998,43.1275,47066.0
2021-09-03 14:00:00,46.75,46.75,46.67,46.75,43940.0,43.1183,43.1183,43.0445,43.1183,43940.0
2021-09-03 14:10:00,46.76,46.83,46.73,46.82,54639.0,43.1275,43.1921,43.0998,43.1829,54639.0
2021-09-03 14:20:00,46.81,46.88,46.79,46.8,72196.0,43.1736,43.2382,43.1552,43.1644,72196.0
2021-09-03 14:30:00,46.8,46.83,46.78,46.81,50825.0,43.1644,43.1921,43.146,43.1736,50825.0
2021-09-03 14:40:00,46.81,46.82,46.74,46.75,40493.0,43.1736,43.1829,43.1091,43.1183,40493.0
2021-09-03 14:50:00,46.74,46.75,46.69,46.7,32431.0,43.1091,43.1183,43.063,43.0722,32431.0
2021-09-03 15:00:00,46.7,46.7,46.63,46.68,66198.0,43.0722,43.0722,43.0076,43.0537,66198.0
2021-09-03 15:10:00,46.68,46.72,46.67,46.71,57349.0,43.0537,43.0906,43.0445,43.0814,57349.0
2021-09-03 15:20:00,46.71,46.72,46.63,46.66,81780.0,43.0814,43.0906,43.0076,43.0353,81780.0
2021-09-03 15:30:00,46.66,46.69,46.62,46.65,110820.0,43.0353,43.063,42.9984,43.0261,110820.0
2021-09-03 15:40:00,46.64,46.75,46.63,46.68,177745.0,43.0168,43.1183,43.0076,43.0537,177745.0
2021-09-03 15:50:00,46.68,46.7,46.58,46.67,723137.0,43.0537,43.0722,42.9615,43.0445,723137.0
2021-09-07 09:30:00,46.75,46.79,46.13,46.2,383912.0,43.1183,43.1552,42.5465,42.611,383912.0
2021-09-07 09:40:00,46.2,46.36,46.06,46.14,314649.0,42.611,42.7586,42.4819,42.5557,314649.0
2021-09-07 09:50:00,46.15,46.6,46.13,46.59,389793.0,42.5649,42.9799,42.5465,42.9707,389793.0
2021-09-07 10:00:00,46.59,46.71,46.5,46.57,242796.0,42.9707,43.0814,42.8877,42.9523,242796.0
2021-09-07 10:10:00,46.57,46.57,46.26,46.27,196764.0,42.9523,42.9523,42.6664,42.6756,196764.0
2021-09-07 10:20:00,46.26,46.55,46.25,46.53,201865.0,42.6664,42.9338,42.6571,42.9154,201865.0
2021-09-07 10:30:00,46.53,46.65,46.48,46.52,183579.0,42.9154,43.0261,42.8693,42.9062,183579.0
2021-09-07 10:40:00,46.52,46.62,46.48,46.59,172123.0,42.9062,42.9984,42.8693,42.9707,172123.0
2021-09-07 10:50:00,46.59,46.62,46.46,46.55,146596.0,42.9707,42.9984,42.8508,42.9338,146596.0
2021-09-07 11:00:00,46.55,46.67,46.49,46.66,175611.0,42.9338,43.0445,42.8785,43.0353,175611.0
2021-09-07 11:10:00,46.66,46.68,46.52,46.55,160806.0,43.0353,43.0537,42.9062,42.9338,160806.0
2021-09-07 11:20:00,46.54,46.58,46.48,46.5,88566.0,42.9246,42.9615,42.8693,42.8877,88566.0
2021-09-07 11:30:00,46.52,46.6,46.5,46.58,64765.0,42.9062,42.9799,42.8877,42.9615,64765.0
2021-09-07 11:40:00,46.58,46.64,46.52,46.56,112750.0,42.9615,43.0168,42.9062,42.9431,112750.0
2021-09-07 11:50:00,46.57,46.57,46.45,46.46,79195.0,42.9523,42.9523,42.8416,42.8508,79195.0
2021-09-07 12:00:00,46.45,46.55,46.44,46.44,109235.0,42.8416,42.9338,42.8324,42.8324,109235.0
2021-09-07 12:10:00,46.44,46.45,46.32,46.36,82711.0,42.8324,42.8416,42.7217,42.7586,82711.0
2021-09-07 12:20:00,46.36,46.43,46.31,46.36,85143.0,42.7586,42.8232,42.7125,42.7586,85143.0
2021-09-07 12:30:00,46.36,46.41,46.33,46.36,77616.0,42.7586,42.8047,42.7309,42.7586,77616.0
2021-09-07 12:40:00,46.35,46.42,46.35,46.38,62322.0,42.7494,42.8139,42.7494,42.777,62322.0
2021-09-07 12:50:00,46.39,46.49,46.38,46.48,68642.0,42.7863,42.8785,42.777,42.8693,68642.0
2021-09-07 13:00:00,46.49,46.52,46.32,46.32,103938.0,42.8785,42.9062,42.7217,42.7217,103938.0
2021-09-07 13:10:00,46.33,46.36,46.28,46.32,73551.0,42.7309,42.7586,42.6848,42.7217,73551.0
2021-09-07 13:20:00,46.32,46.32,46.23,46.26,62263.0,42.7217,42.7217,42.6387,42.6664,62263.0
2021-09-07 13:30:00,46.26,46.29,46.23,46.26,141355.0,42.6664,42.694,42.6387,42.6664,141355.0
2021-09-07 13:40:00,46.26,46.26,46.15,46.15,82220.0,42.6664,42.6664,42.5649,42.5649,82220.0
2021-09-07 13:50:00,46.15,46.25,46.14,46.17,99743.0,42.5649,42.6571,42.5557,42.5833,99743.0
2021-09-07 14:00:00,46.18,46.25,46.13,46.16,87320.0,42.5926,42.6571,42.5465,42.5741,87320.0
2021-09-07 14:10:00,46.16,46.18,46.1,46.1,56522.0,42.5741,42.5926,42.5188,42.5188,56522.0
2021-09-07 14:20:00,46.11,46.14,46.04,46.07,149879.0,42.528,42.5557,42.4634,42.4911,149879.0
2021-09-07 14:30:00,46.07,46.13,46.04,46.12,165542.0,42.4911,42.5465,42.4634,42.5372,165542.0
2021-09-07 14:40:00,46.12,46.17,46.09,46.14,89165.0,42.5372,42.5833,42.5096,42.5557,89165.0
2021-09-07 14:50:00,46.14,46.16,46.13,46.14,82924.0,42.5557,42.5741,42.5465,42.5557,82924.0
2021-09-07 15:00:00,46.13,46.14,46.08,46.12,74359.0,42.5465,42.5557,42.5003,42.5372,74359.0
2021-09-07 15:10:00,46.12,46.18,46.08,46.08,89697.0,42.5372,42.5926,42.5003,42.5003,89697.0
2021-09-07 15:20:00,46.09,46.19,46.06,46.14,77998.0,42.5096,42.6018,42.4819,42.5557,77998.0
2021-09-07 15:30:00,46.14,46.14,45.98,46.08,351505.0,42.5557,42.5557,42.4081,42.5003,351505.0
2021-09-07 15:40:00,46.08,46.09,45.96,45.99,216510.0,42.5003,42.5096,42.3897,42.4173,216510.0
2021-09-07 15:50:00,45.99,46.01,45.92,46.0,572495.0,42.4173,42.4358,42.3528,42.4266,572495.0
2021-09-08 09:30:00,46.14,46.22,45.85,46.14,230795.0,42.5557,42.6295,42.2882,42.5557,230795.0
2021-09-08 09:40:00,46.14,46.19,46.0,46.13,103821.0,42.5557,42.6018,42.4266,42.5465,103821.0
2021-09-08 09:50:00,46.14,46.14,46.03,46.05,91595.0,42.5557,42.5557,42.4542,42.4727,91595.0
2021-09-08 10:00:00,46.05,46.16,45.99,45.99,123118.0,42.4727,42.5741,42.4173,42.4173,123118.0
2021-09-08 10:10:00,45.99,46.08,45.92,46.04,138193.0,42.4173,42.5003,42.3528,42.4634,138193.0
2021-09-08 10:20:00,46.03,46.17,46.01,46.16,135659.0,42.4542,42.5833,42.4358,42.5741,135659.0
2021-09-08 10:30:00,46.16,46.38,46.12,46.34,287738.0,42.5741,42.777,42.5372,42.7401,287738.0
2021-09-08 10:40:00,46.34,46.62,46.32,46.48,437553.0,42.7401,42.9984,42.7217,42.8693,437553.0
2021-09-08 10:50:00,46.48,46.76,46.39,46.69,239013.0,42.8693,43.1275,42.7863,43.063,239013.0
2021-09-08 11:00:00,46.69,46.92,46.68,46.68,429795.0,43.063,43.2751,43.0537,43.0537,429795.0
2021-09-08 11:10:00,46.69,46.77,46.64,46.65,272875.0,43.063,43.1367,43.0168,43.0261,272875.0
2021-09-08 11:20:00,46.64,46.69,46.58,46.59,158700.0,43.0168,43.063,42.9615,42.9707,158700.0
2021-09-08 11:30:00,46.59,46.77,46.58,46.76,132902.0,42.9707,43.1367,42.9615,43.1275,132902.0
2021-09-08 11:40:00,46.77,46.77,46.62,46.68,148860.0,43.1367,43.1367,42.9984,43.0537,148860.0
2021-09-08 11:50:00,46.68,46.69,46.56,46.61,155723.0,43.0537,43.063,42.9431,42.9892,155723.0
2021-09-08 12:00:00,46.61,46.75,46.54,46.75,119012.0,42.9892,43.1183,42.9246,43.1183,119012.0
2021-09-08 12:10:00,46.75,46.76,46.65,46.7,94340.0,43.1183,43.1275,43.0261,43.0722,94340.0
2021-09-08 12:20:00,46.7,46.74,46.61,46.63,108513.0,43.0722,43.1091,42.9892,43.0076,108513.0
2021-09-08 12:30:00,46.63,46.65,46.57,46.58,50455.0,43.0076,43.0261,42.9523,42.9615,50455.0
2021-09-08 12:40:00,46.57,46.59,46.53,46.59,47332.0,42.9523,42.9707,42.9154,42.9707,47332.0
2021-09-08 12:50:00,46.58,46.66,46.57,46.66,86729.0,42.9615,43.0353,42.9523,43.0353,86729.0
2021-09-08 13:00:00,46.65,46.67,46.61,46.65,58101.0,43.0261,43.0445,42.9892,43.0261,58101.0
2021-09-08 13:10:00,46.64,46.65,46.52,46.59,115576.0,43.0168,43.0261,42.9062,42.9707,115576.0
2021-09-08 13:20:00,46.59,46.61,46.56,46.58,56583.0,42.9707,42.9892,42.9431,42.9615,56583.0
2021-09-08 13:30:00,46.58,46.62,46.45,46.47,94324.0,42.9615,42.9984,42.8416,42.86,94324.0
2021-09-08 13:40:00,46.47,46.52,46.45,46.47,74355.0,42.86,42.9062,42.8416,42.86,74355.0
2021-09-08 13:50:00,46.47,46.47,46.41,46.43,63493.0,42.86,42.86,42.8047,42.8232,63493.0
2021-09-08 14:00:00,46.43,46.5,46.42,46.47,82739.0,42.8232,42.8877,42.8139,42.86,82739.0
2021-09-08 14:10:00,46.47,46.51,46.4,46.41,80106.0,42.86,42.8969,42.7955,42.8047,80106.0
2021-09-08 14:20:00,46.41,46.5,46.38,46.46,63900.0,42.8047,42.8877,42.777,42.8508,63900.0
2021-09-08 14:30:00,46.46,46.46,46.39,46.41,73528.0,42.8508,42.8508,42.7863,42.8047,73528.0
2021-09-08 14:40:00,46.41,46.43,46.39,46.42,67484.0,42.8047,42.8232,42.7863,42.8139,67484.0
2021-09-08 14:50:00,46.41,46.45,46.39,46.43,81414.0,42.8047,42.8416,42.7863,42.8232,81414.0
2021-09-08 15:00:00,46.43,46.44,46.35,46.38,99801.0,42.8232,42.8324,42.7494,42.777,99801.0
2021-09-08 15:10:00,46.38,46.46,46.37,46.39,89066.0,42.777,42.8508,42.7678,42.7863,89066.0
2021-09-08 15:20:00,46.4,46.43,46.34,46.43,154665.0,42.7955,42.8232,42.7401,42.8232,154665.0
2021-09-08 15:30:00,46.43,46.45,46.31,46.32,155949.0,42.8232,42.8416,42.7125,42.7217,155949.0
2021-09-08 15:40:00,46.33,46.38,46.29,46.38,195698.0,42.7309,42.777,42.694,42.777,195698.0
2021-09-08 15:50:00,46.37,46.38,46.28,46.29,623402.0,42.7678,42.777,42.6848,42.694,623402.0
2021-09-09 09:30:00,46.05,46.05,45.25,45.35,470240.0,42.4727,42.4727,41.7348,41.827,470240.0
2021-09-09 09:40:00,45.35,45.79,45.34,45.65,248154.0,41.827,42.2329,41.8178,42.1037,248154.0
2021-09-09 09:50:00,45.64,45.65,45.21,45.25,212628.0,42.0945,42.1037,41.6979,41.7348,212628.0
2021-09-09 10:00:00,45.26,45.47,45.21,45.4,305719.0,41.744,41.9377,41.6979,41.8732,305719.0
2021-09-09 10:10:00,45.4,45.69,45.33,45.64,153202.0,41.8732,42.1406,41.8086,42.0945,153202.0
2021-09-09 10:20:00,45.65,45.83,45.62,45.79,215226.0,42.1037,42.2698,42.0761,42.2329,215226.0
2021-09-09 10:30:00,45.79,45.95,45.78,45.89,264932.0,42.2329,42.3804,42.2236,42.3251,264932.0
2021-09-09 10:40:00,45.89,46.07,45.88,45.96,158923.0,42.3251,42.4911,42.3159,42.3897,158923.0
2021-09-09 10:50:00,45.97,45.98,45.81,45.93,108067.0,42.3989,42.4081,42.2513,42.362,108067.0
2021-09-09 11:00:00,45.93,45.93,45.84,45.87,102555.0,42.362,42.362,42.279,42.3067,102555.0
2021-09-09 11:10:00,45.87,45.89,45.77,45.83,97957.0,42.3067,42.3251,42.2144,42.2698,97957.0
2021-09-09 11:20:00,45.83,45.94,45.8,45.92,86808.0,42.2698,42.3712,42.2421,42.3528,86808.0
2021-09-09 11:30:00,45.93,46.0,45.91,45.96,69230.0,42.362,42.4266,42.3435,42.3897,69230.0
2021-09-09 11:40:00,45.96,46.04,45.95,46.03,73702.0,42.3897,42.4634,42.3804,42.4542,73702.0
2021-09-09 11:50:00,46.04,46.04,45.95,46.04,84823.0,42.4634,42.4634,42.3804,42.4634,84823.0
2021-09-09 12:00:00,46.03,46.04,45.94,45.98,91758.0,42.4542,42.4634,42.3712,42.4081,91758.0
2021-09-09 12:10:00,45.98,46.01,45.89,45.98,203133.0,42.4081,42.4358,42.3251,42.4081,203133.0
2021-09-09 12:20:00,45.98,46.1,45.97,46.09,137913.0,42.4081,42.5188,42.3989,42.5096,137913.0
2021-09-09 12:30:00,46.09,46.19,46.02,46.18,304780.0,42.5096,42.6018,42.445,42.5926,304780.0
2021-09-09 12:40:00,46.18,46.19,46.02,46.08,105979.0,42.5926,42.6018,42.445,42.5003,105979.0
2021-09-09 12:50:00,46.09,46.17,46.08,46.09,94333.0,42.5096,42.5833,42.5003,42.5096,94333.0
2021-09-09 13:00:00,46.09,46.21,46.07,46.15,104628.0,42.5096,42.6202,42.4911,42.5649,104628.0
2021-09-09 13:10:00,46.15,46.2,46.13,46.15,76624.0,42.5649,42.611,42.5465,42.5649,76624.0
2021-09-09 13:20:00,46.15,46.25,46.04,46.23,110063.0,42.5649,42.6571,42.4634,42.6387,110063.0
2021-09-09 13:30:00,46.22,46.23,46.07,46.11,149112.0,42.6295,42.6387,42.4911,42.528,149112.0
2021-09-09 13:40:00,46.11,46.14,46.07,46.11,162498.0,42.528,42.5557,42.4911,42.528,162498.0
2021-09-09 13:50:00,46.11,46.12,46.07,46.11,81950.0,42.528,42.5372,42.4911,42.528,81950.0
2021-09-09 14:00:00,46.11,46.14,46.07,46.13,167754.0,42.528,42.5557,42.4911,42.5465,167754.0
2021-09-09 14:10:00,46.13,46.26,46.12,46.26,132284.0,42.5465,42.6664,42.5372,42.6664,132284.0
2021-09-09 14:20:00,46.26,46.37,46.23,46.34,154376.0,42.6664,42.7678,42.6387,42.7401,154376.0
2021-09-09 14:30:00,46.34,46.36,46.17,46.2,129766.0,42.7401,42.7586,42.5833,42.611,129766.0
2021-09-09 14:40:00,46.2,46.24,46.17,46.23,69364.0,42.611,42.6479,42.5833,42.6387,69364.0
2021-09-09 14:50:00,46.23,46.25,46.22,46.25,87871.0,42.6387,42.6571,42.6295,42.6571,87871.0
2021-09-09 15:00:00,46.25,46.25,46.2,46.22,98696.0,42.6571,42.6571,42.611,42.6295,98696.0
2021-09-09 15:10:00,46.22,46.24,46.17,46.2,78566.0,42.6295,42.6479,42.5833,42.611,78566.0
2021-09-09 15:20:00,46.2,46.2,46.12,46.16,194429.0,42.611,42.611,42.5372,42.5741,194429.0
2021-09-09 15:30:00,46.16,46.17,46.12,46.16,268359.0,42.5741,42.5833,42.5372,42.5741,268359.0
2021-09-09 15:40:00,46.16,46.27,46.12,46.19,455074.0,42.5741,42.6756,42.5372,42.6018,455074.0
2021-09-09 15:50:00,46.19,46.21,46.1,46.14,865525.0,42.6018,42.6202,42.5188,42.5557,865525.0
2021-09-10 09:30:00,44.72,44.86,42.86,42.98,1929893.0,41.246,41.3751,39.5305,39.6412,1929893.0
2021-09-10 09:40:00,42.99,43.11,42.41,42.41,1681050.0,39.6504,39.7611,39.1154,39.1154,1681050.0
2021-09-10 09:50:00,42.41,43.02,42.13,42.73,1794543.0,39.1154,39.6781,38.8572,39.4106,1794543.0
2021-09-10 10:00:00,42.74,42.82,42.25,42.37,1088086.0,39.4198,39.4936,38.9679,39.0785,1088086.0
2021-09-10 10:10:00,42.36,42.5,42.25,42.42,771203.0,39.0693,39.1984,38.9679,39.1247,771203.0
2021-09-10 10:20:00,42.42,42.79,42.31,42.41,879033.0,39.1247,39.4659,39.0232,39.1154,879033.0
2021-09-10 10:30:00,42.4,42.42,41.92,42.02,951377.0,39.1062,39.1247,38.6635,38.7557,951377.0
2021-09-10 10:40:00,42.02,42.24,41.95,42.24,559619.0,38.7557,38.9586,38.6912,38.9586,559619.0
2021-09-10 10:50:00,42.21,42.36,42.08,42.22,529851.0,38.931,39.0693,38.8111,38.9402,529851.0
2021-09-10 11:00:00,42.22,42.32,41.99,42.19,481435.0,38.9402,39.0324,38.7281,38.9125,481435.0
2021-09-10 11:10:00,42.2,42.29,42.05,42.09,239888.0,38.9218,39.0048,38.7834,38.8203,239888.0
2021-09-10 11:20:00,42.1,42.19,42.02,42.11,272571.0,38.8295,38.9125,38.7557,38.8387,272571.0
2021-09-10 11:30:00,42.12,42.2,42.02,42.15,305056.0,38.848,38.9218,38.7557,38.8756,305056.0
2021-09-10 11:40:00,42.15,42.28,42.14,42.15,284865.0,38.8756,38.9955,38.8664,38.8756,284865.0
2021-09-10 11:50:00,42.16,42.45,42.14,42.44,352172.0,38.8849,39.1523,38.8664,39.1431,352172.0
2021-09-10 12:00:00,42.44,42.61,42.43,42.61,684216.0,39.1431,39.2999,39.1339,39.2999,684216.0
2021-09-10 12:10:00,42.61,42.83,42.6,42.73,429990.0,39.2999,39.5028,39.2907,39.4106,429990.0
2021-09-10 12:20:00,42.73,42.91,42.68,42.91,355987.0,39.4106,39.5766,39.3645,39.5766,355987.0
2021-09-10 12:30:00,42.9,43.06,42.82,43.05,402740.0,39.5674,39.7149,39.4936,39.7057,402740.0
2021-09-10 12:40:00,43.05,43.06,42.87,42.91,312284.0,39.7057,39.7149,39.5397,39.5766,312284.0
2021-09-10 12:50:00,42.91,43.05,42.9,42.97,220456.0,39.5766,39.7057,39.5674,39.6319,220456.0
2021-09-10 13:00:00,42.97,43.0,42.73,42.75,379450.0,39.6319,39.6596,39.4106,39.429,379450.0
2021-09-10 13:10:00,42.75,42.79,42.62,42.66,279766.0,39.429,39.4659,39.3091,39.346,279766.0
2021-09-10 13:20:00,42.66,42.7,42.55,42.62,336264.0,39.346,39.3829,39.2446,39.3091,336264.0
2021-09-10 13:30:00,42.62,42.64,42.5,42.55,289828.0,39.3091,39.3276,39.1984,39.2446,289828.0
2021-09-10 13:40:00,42.55,42.58,42.48,42.58,141194.0,39.2446,39.2722,39.18,39.2722,141194.0
2021-09-10 13:50:00,42.57,42.73,42.5,42.62,183819.0,39.263,39.4106,39.1984,39.3091,183819.0
2021-09-10 14:00:00,42.62,42.64,42.45,42.49,240502.0,39.3091,39.3276,39.1523,39.1892,240502.0
2021-09-10 14:10:00,42.49,42.55,42.42,42.52,152529.0,39.1892,39.2446,39.1247,39.2169,152529.0
2021-09-10 14:20:00,42.52,42.65,42.52,42.61,552376.0,39.2169,39.3368,39.2169,39.2999,552376.0
2021-09-10 14:30:00,42.61,42.71,42.57,42.66,296908.0,39.2999,39.3921,39.263,39.346,296908.0
2021-09-10 14:40:00,42.66,42.79,42.65,42.72,253433.0,39.346,39.4659,39.3368,39.4014,253433.0
2021-09-10 14:50:00,42.73,42.74,42.69,42.71,168976.0,39.4106,39.4198,39.3737,39.3921,168976.0
2021-09-10 15:00:00,42.71,42.88,42.7,42.8,415800.0,39.3921,39.5489,39.3829,39.4751,415800.0
2021-09-10 15:10:00,42.8,43.05,42.8,43.01,487496.0,39.4751,39.7057,39.4751,39.6688,487496.0
2021-09-10 15:20:00,43.01,43.04,42.82,42.9,479552.0,39.6688,39.6965,39.4936,39.5674,479552.0
2021-09-10 15:30:00,42.9,42.9,42.7,42.77,440812.0,39.5674,39.5674,39.3829,39.4475,440812.0
2021-09-10 15:40:00,42.77,42.87,42.72,42.83,452026.0,39.4475,39.5397,39.4014,39.5028,452026.0
2021-09-10 15:50:00,42.82,42.83,42.64,42.65,1113293.0,39.4936,39.5028,39.3276,39.3368,1113293.0
2021-09-13 09:30:00,42.8,43.18,42.77,43.17,504345.0,39.4751,39.8256,39.4475,39.8164,504345.0
2021-09-13 09:40:00,43.17,43.39,42.85,42.89,388594.0,39.8164,40.0193,39.5213,39.5582,388594.0
2021-09-13 09:50:00,42.89,43.47,42.85,43.36,416877.0,39.5582,40.0931,39.5213,39.9916,416877.0
2021-09-13 10:00:00,43.35,43.38,43.08,43.23,253673.0,39.9824,40.0101,39.7334,39.8717,253673.0
2021-09-13 10:10:00,43.22,43.43,43.2,43.37,196471.0,39.8625,40.0562,39.8441,40.0009,196471.0
2021-09-13 10:20:00,43.37,43.54,43.35,43.4,279637.0,40.0009,40.1577,39.9824,40.0285,279637.0
2021-09-13 10:30:00,43.4,43.58,43.39,43.52,213432.0,40.0285,40.1945,40.0193,40.1392,213432.0
2021-09-13 10:40:00,43.53,43.54,43.12,43.12,216586.0,40.1484,40.1577,39.7703,39.7703,216586.0
2021-09-13 10:50:00,43.11,43.42,43.11,43.33,120383.0,39.7611,40.047,39.7611,39.964,120383.0
2021-09-13 11:00:00,43.32,43.32,43.16,43.16,127351.0,39.9547,39.9547,39.8072,39.8072,127351.0
2021-09-13 11:10:00,43.16,43.3,43.12,43.29,144941.0,39.8072,39.9363,39.7703,39.9271,144941.0
2021-09-13 11:20:00,43.29,43.29,43.19,43.19,94405.0,39.9271,39.9271,39.8348,39.8348,94405.0
2021-09-13 11:30:00,43.2,43.23,43.05,43.22,169630.0,39.8441,39.8717,39.7057,39.8625,169630.0
2021-09-13 11:40:00,43.21,43.22,43.08,43.11,106066.0,39.8533,39.8625,39.7334,39.7611,106066.0
2021-09-13 11:50:00,43.11,43.11,42.96,42.97,115255.0,39.7611,39.7611,39.6227,39.6319,115255.0
2021-09-13 12:00:00,42.96,42.97,42.7,42.74,164099.0,39.6227,39.6319,39.3829,39.4198,164099.0
2021-09-13 12:10:00,42.73,42.82,42.7,42.72,119775.0,39.4106,39.4936,39.3829,39.4014,119775.0
2021-09-13 12:20:00,42.72,42.83,42.71,42.8,94851.0,39.4014,39.5028,39.3921,39.4751,94851.0
2021-09-13 12:30:00,42.8,42.8,42.75,42.8,108885.0,39.4751,39.4751,39.429,39.4751,108885.0
2021-09-13 12:40:00,42.8,42.81,42.75,42.8,97095.0,39.4751,39.4844,39.429,39.4751,97095.0
2021-09-13 12:50:00,42.8,42.8,42.7,42.72,85652.0,39.4751,39.4751,39.3829,39.4014,85652.0
2021-09-13 13:00:00,42.71,42.75,42.7,42.7,65804.0,39.3921,39.429,39.3829,39.3829,65804.0
2021-09-13 13:10:00,42.71,42.73,42.64,42.69,144410.0,39.3921,39.4106,39.3276,39.3737,144410.0
2021-09-13 13:20:00,42.68,42.87,42.67,42.83,122434.0,39.3645,39.5397,39.3552,39.5028,122434.0
2021-09-13 13:30:00,42.83,42.84,42.71,42.72,78998.0,39.5028,39.512,39.3921,39.4014,78998.0
2021-09-13 13:40:00,42.73,42.77,42.71,42.72,65080.0,39.4106,39.4475,39.3921,39.4014,65080.0
2021-09-13 13:50:00,42.71,42.71,42.66,42.69,66854.0,39.3921,39.3921,39.346,39.3737,66854.0
2021-09-13 14:00:00,42.7,42.9,42.69,42.75,141495.0,39.3829,39.5674,39.3737,39.429,141495.0
2021-09-13 14:10:00,42.75,42.76,42.68,42.73,79180.0,39.429,39.4382,39.3645,39.4106,79180.0
2021-09-13 14:20:00,42.73,42.79,42.7,42.75,92196.0,39.4106,39.4659,39.3829,39.429,92196.0
2021-09-13 14:30:00,42.75,42.87,42.74,42.86,91738.0,39.429,39.5397,39.4198,39.5305,91738.0
2021-09-13 14:40:00,42.86,42.94,42.84,42.86,121601.0,39.5305,39.6043,39.512,39.5305,121601.0
2021-09-13 14:50:00,42.86,42.9,42.81,42.87,87912.0,39.5305,39.5674,39.4844,39.5397,87912.0
2021-09-13 15:00:00,42.87,42.88,42.72,42.73,158726.0,39.5397,39.5489,39.4014,39.4106,158726.0
2021-09-13 15:10:00,42.73,42.82,42.71,42.79,98761.0,39.4106,39.4936,39.3921,39.4659,98761.0
2021-09-13 15:20:00,42.78,42.83,42.75,42.83,125741.0,39.4567,39.5028,39.429,39.5028,125741.0
2021-09-13 15:30:00,42.83,42.94,42.79,42.91,189113.0,39.5028,39.6043,39.4659,39.5766,189113.0
2021-09-13 15:40:00,42.91,42.97,42.81,42.86,282408.0,39.5766,39.6319,39.4844,39.5305,282408.0
2021-09-13 15:50:00,42.88,43.0,42.86,42.89,694058.0,39.5489,39.6596,39.5305,39.5582,694058.0
2021-09-14 09:30:00,43.0,43.08,42.45,42.51,386127.0,39.6596,39.7334,39.1523,39.2077,386127.0
2021-09-14 09:40:00,42.51,42.72,42.32,42.35,539433.0,39.2077,39.4014,39.0324,39.0601,539433.0
2021-09-14 09:50:00,42.35,42.47,42.21,42.27,293299.0,39.0601,39.1708,38.931,38.9863,293299.0
2021-09-14 10:00:00,42.27,42.32,42.15,42.2,259949.0,38.9863,39.0324,38.8756,38.9218,259949.0
2021-09-14 10:10:00,42.21,42.3,42.05,42.06,419346.0,38.931,39.014,38.7834,38.7926,419346.0
2021-09-14 10:20:00,42.06,42.16,41.95,42.05,344685.0,38.7926,38.8849,38.6912,38.7834,344685.0
2021-09-14 10:30:00,42.05,42.34,42.02,42.28,995257.0,38.7834,39.0509,38.7557,38.9955,995257.0
2021-09-14 10:40:00,42.29,42.4,42.17,42.17,166162.0,39.0048,39.1062,38.8941,38.8941,166162.0
2021-09-14 10:50:00,42.18,42.28,42.17,42.2,111826.0,38.9033,38.9955,38.8941,38.9218,111826.0
2021-09-14 11:00:00,42.21,42.4,42.2,42.36,365703.0,38.931,39.1062,38.9218,39.0693,365703.0
2021-09-14 11:10:00,42.37,42.4,42.2,42.2,112899.0,39.0785,39.1062,38.9218,38.9218,112899.0
2021-09-14 11:20:00,42.21,42.31,42.18,42.3,89111.0,38.931,39.0232,38.9033,39.014,89111.0
2021-09-14 11:30:00,42.3,42.31,42.16,42.16,152383.0,39.014,39.0232,38.8849,38.8849,152383.0
2021-09-14 11:40:00,42.17,42.2,42.06,42.1,146262.0,38.8941,38.9218,38.7926,38.8295,146262.0
2021-09-14 11:50:00,42.11,42.11,42.0,42.0,200059.0,38.8387,38.8387,38.7373,38.7373,200059.0
2021-09-14 12:00:00,42.0,42.05,41.93,41.96,280602.0,38.7373,38.7834,38.6727,38.7004,280602.0
2021-09-14 12:10:00,41.96,42.01,41.93,41.99,122416.0,38.7004,38.7465,38.6727,38.7281,122416.0
2021-09-14 12:20:00,41.99,42.0,41.77,41.98,154135.0,38.7281,38.7373,38.5252,38.7188,154135.0
2021-09-14 12:30:00,41.98,42.17,41.98,42.09,170904.0,38.7188,38.8941,38.7188,38.8203,170904.0
2021-09-14 12:40:00,42.09,42.1,41.97,41.99,96376.0,38.8203,38.8295,38.7096,38.7281,96376.0
2021-09-14 12:50:00,41.98,41.98,41.88,41.88,99047.0,38.7188,38.7188,38.6266,38.6266,99047.0
2021-09-14 13:00:00,41.87,41.98,41.78,41.79,207578.0,38.6174,38.7188,38.5344,38.5436,207578.0
2021-09-14 13:10:00,41.79,41.88,41.75,41.86,159204.0,38.5436,38.6266,38.5067,38.6082,159204.0
2021-09-14 13:20:00,41.86,41.86,41.78,41.8,80656.0,38.6082,38.6082,38.5344,38.5528,80656.0
2021-09-14 13:30:00,41.81,41.82,41.75,41.79,116040.0,38.562,38.5713,38.5067,38.5436,116040.0
2021-09-14 13:40:00,41.79,41.83,41.73,41.81,120426.0,38.5436,38.5805,38.4883,38.562,120426.0
2021-09-14 13:50:00,41.81,41.81,41.76,41.77,58795.0,38.562,38.562,38.5159,38.5252,58795.0
2021-09-14 14:00:00,41.78,41.86,41.75,41.83,107166.0,38.5344,38.6082,38.5067,38.5805,107166.0
2021-09-14 14:10:00,41.82,41.96,41.8,41.95,112791.0,38.5713,38.7004,38.5528,38.6912,112791.0
2021-09-14 14:20:00,41.95,41.95,41.85,41.93,263172.0,38.6912,38.6912,38.5989,38.6727,263172.0
2021-09-14 14:30:00,41.94,41.99,41.87,41.87,299288.0,38.6819,38.7281,38.6174,38.6174,299288.0
2021-09-14 14:40:00,41.87,41.91,41.79,41.86,154336.0,38.6174,38.6543,38.5436,38.6082,154336.0
2021-09-14 14:50:00,41.86,41.87,41.69,41.72,384705.0,38.6082,38.6174,38.4514,38.479,384705.0
2021-09-14 15:00:00,41.73,41.76,41.61,41.69,310985.0,38.4883,38.5159,38.3776,38.4514,310985.0
2021-09-14 15:10:00,41.7,41.87,41.69,41.8,152221.0,38.4606,38.6174,38.4514,38.5528,152221.0
2021-09-14 15:20:00,41.8,41.82,41.72,41.73,222971.0,38.5528,38.5713,38.479,38.4883,222971.0
2021-09-14 15:30:00,41.73,41.85,41.68,41.84,282705.0,38.4883,38.5989,38.4421,38.5897,282705.0
2021-09-14 15:40:00,41.84,41.92,41.72,41.77,326474.0,38.5897,38.6635,38.479,38.5252,326474.0
2021-09-14 15:50:00,41.77,41.87,41.72,41.8,705390.0,38.5252,38.6174,38.479,38.5528,705390.0
2021-09-15 09:30:00,41.74,42.04,41.69,41.88,246541.0,38.4975,38.7742,38.4514,38.6266,246541.0
2021-09-15 09:40:00,41.88,42.1,41.88,42.04,231524.0,38.6266,38.8295,38.6266,38.7742,231524.0
2021-09-15 09:50:00,42.04,42.11,41.97,42.11,190044.0,38.7742,38.8387,38.7096,38.8387,190044.0
2021-09-15 10:00:00,42.12,42.21,42.02,42.13,199434.0,38.848,38.931,38.7557,38.8572,199434.0
2021-09-15 10:10:00,42.13,42.21,42.09,42.2,232250.0,38.8572,38.931,38.8203,38.9218,232250.0
2021-09-15 10:20:00,42.2,42.24,42.09,42.14,155269.0,38.9218,38.9586,38.8203,38.8664,155269.0
2021-09-15 10:30:00,42.14,42.16,41.98,42.11,199148.0,38.8664,38.8849,38.7188,38.8387,199148.0
2021-09-15 10:40:00,42.1,42.13,41.82,41.85,416042.0,38.8295,38.8572,38.5713,38.5989,416042.0
2021-09-15 10:50:00,41.85,42.09,41.84,42.01,236492.0,38.5989,38.8203,38.5897,38.7465,236492.0
2021-09-15 11:00:00,42.02,42.08,41.95,42.02,105425.0,38.7557,38.8111,38.6912,38.7557,105425.0
2021-09-15 11:10:00,42.02,42.09,42.01,42.08,96945.0,38.7557,38.8203,38.7465,38.8111,96945.0
2021-09-15 11:20:00,42.08,42.1,41.99,42.01,102955.0,38.8111,38.8295,38.7281,38.7465,102955.0
2021-09-15 11:30:00,42.01,42.01,41.86,41.87,126000.0,38.7465,38.7465,38.6082,38.6174,126000.0
2021-09-15 11:40:00,41.88,41.88,41.77,41.77,197793.0,38.6266,38.6266,38.5252,38.5252,197793.0
2021-09-15 11:50:00,41.77,41.78,41.63,41.63,156511.0,38.5252,38.5344,38.396,38.396,156511.0
2021-09-15 12:00:00,41.63,41.72,41.61,41.72,131136.0,38.396,38.479,38.3776,38.479,131136.0
2021-09-15 12:10:00,41.72,41.75,41.65,41.71,122660.0,38.479,38.5067,38.4145,38.4698,122660.0
2021-09-15 12:20:00,41.71,41.8,41.68,41.71,96376.0,38.4698,38.5528,38.4421,38.4698,96376.0
2021-09-15 12:30:00,41.72,41.75,41.65,41.75,92106.0,38.479,38.5067,38.4145,38.5067,92106.0
2021-09-15 12:40:00,41.75,41.81,41.69,41.7,97432.0,38.5067,38.562,38.4514,38.4606,97432.0
2021-09-15 12:50:00,41.69,41.76,41.68,41.76,84574.0,38.4514,38.5159,38.4421,38.5159,84574.0
2021-09-15 13:00:00,41.76,41.78,41.71,41.72,91317.0,38.5159,38.5344,38.4698,38.479,91317.0
2021-09-15 13:10:00,41.72,41.76,41.68,41.69,74928.0,38.479,38.5159,38.4421,38.4514,74928.0
2021-09-15 13:20:00,41.7,41.77,41.67,41.7,85023.0,38.4606,38.5252,38.4329,38.4606,85023.0
2021-09-15 13:30:00,41.7,41.72,41.67,41.7,70964.0,38.4606,38.479,38.4329,38.4606,70964.0
2021-09-15 13:40:00,41.7,41.8,41.7,41.74,91576.0,38.4606,38.5528,38.4606,38.4975,91576.0
2021-09-15 13:50:00,41.74,41.78,41.67,41.68,93987.0,38.4975,38.5344,38.4329,38.4421,93987.0
2021-09-15 14:00:00,41.67,41.68,41.56,41.59,261837.0,38.4329,38.4421,38.3315,38.3591,261837.0
2021-09-15 14:10:00,41.6,41.6,41.48,41.51,113963.0,38.3684,38.3684,38.2577,38.2854,113963.0
2021-09-15 14:20:00,41.51,41.54,41.45,41.5,143441.0,38.2854,38.313,38.23,38.2761,143441.0
2021-09-15 14:30:00,41.51,41.56,41.49,41.52,120865.0,38.2854,38.3315,38.2669,38.2946,120865.0
2021-09-15 14:40:00,41.52,41.52,41.39,41.45,162507.0,38.2946,38.2946,38.1747,38.23,162507.0
2021-09-15 14:50:00,41.45,41.45,41.34,41.35,150070.0,38.23,38.23,38.1286,38.1378,150070.0
2021-09-15 15:00:00,41.36,41.45,41.34,41.37,144444.0,38.147,38.23,38.1286,38.1562,144444.0
2021-09-15 15:10:00,41.37,41.4,41.34,41.39,113935.0,38.1562,38.1839,38.1286,38.1747,113935.0
2021-09-15 15:20:00,41.39,41.49,41.36,41.46,186284.0,38.1747,38.2669,38.147,38.2392,186284.0
2021-09-15 15:30:00,41.46,41.46,41.35,41.4,270835.0,38.2392,38.2392,38.1378,38.1839,270835.0
2021-09-15 15:40:00,41.4,41.41,41.25,41.26,361284.0,38.1839,38.1931,38.0456,38.0548,361284.0
2021-09-15 15:50:00,41.27,41.32,41.08,41.09,1638269.0,38.064,38.1101,37.8888,37.898,1638269.0
2021-09-16 09:30:00,41.16,41.77,40.93,41.5,615603.0,37.9625,38.5252,37.7504,38.2761,615603.0
2021-09-16 09:40:00,41.5,41.52,41.33,41.41,342210.0,38.2761,38.2946,38.1193,38.1931,342210.0
2021-09-16 09:50:00,41.41,41.57,41.34,41.45,247551.0,38.1931,38.3407,38.1286,38.23,247551.0
2021-09-16 10:00:00,41.45,41.52,41.33,41.45,369982.0,38.23,38.2946,38.1193,38.23,369982.0
2021-09-16 10:10:00,41.45,41.49,41.32,41.32,140408.0,38.23,38.2669,38.1101,38.1101,140408.0
2021-09-16 10:20:00,41.32,41.33,41.07,41.15,277119.0,38.1101,38.1193,37.8795,37.9533,277119.0
2021-09-16 10:30:00,41.14,41.14,40.61,40.75,544570.0,37.9441,37.9441,37.4553,37.5844,544570.0
2021-09-16 10:40:00,40.75,40.87,40.68,40.86,276756.0,37.5844,37.6951,37.5198,37.6858,276756.0
2021-09-16 10:50:00,40.87,40.97,40.81,40.94,165838.0,37.6951,37.7873,37.6397,37.7596,165838.0
2021-09-16 11:00:00,40.95,41.0,40.89,40.99,143179.0,37.7689,37.815,37.7135,37.8057,143179.0
2021-09-16 11:10:00,40.99,41.06,40.93,41.04,166785.0,37.8057,37.8703,37.7504,37.8519,166785.0
2021-09-16 11:20:00,41.05,41.16,41.04,41.12,97130.0,37.8611,37.9625,37.8519,37.9257,97130.0
2021-09-16 11:30:00,41.12,41.13,41.02,41.09,104155.0,37.9257,37.9349,37.8334,37.898,104155.0
2021-09-16 11:40:00,41.09,41.1,41.01,41.04,62583.0,37.898,37.9072,37.8242,37.8519,62583.0
2021-09-16 11:50:00,41.04,41.09,41.01,41.08,59258.0,37.8519,37.898,37.8242,37.8888,59258.0
2021-09-16 12:00:00,41.09,41.1,41.02,41.05,67077.0,37.898,37.9072,37.8334,37.8611,67077.0
2021-09-16 12:10:00,41.05,41.07,41.03,41.06,69508.0,37.8611,37.8795,37.8426,37.8703,69508.0
2021-09-16 12:20:00,41.07,41.08,41.04,41.05,84697.0,37.8795,37.8888,37.8519,37.8611,84697.0
2021-09-16 12:30:00,41.05,41.19,41.05,41.14,77174.0,37.8611,37.9902,37.8611,37.9441,77174.0
2021-09-16 12:40:00,41.14,41.15,41.09,41.14,63072.0,37.9441,37.9533,37.898,37.9441,63072.0
2021-09-16 12:50:00,41.14,41.14,40.93,40.94,100170.0,37.9441,37.9441,37.7504,37.7596,100170.0
2021-09-16 13:00:00,40.94,40.95,40.88,40.91,135329.0,37.7596,37.7689,37.7043,37.732,135329.0
2021-09-16 13:10:00,40.92,40.95,40.88,40.91,105738.0,37.7412,37.7689,37.7043,37.732,105738.0
2021-09-16 13:20:00,40.92,40.94,40.86,40.86,111080.0,37.7412,37.7596,37.6858,37.6858,111080.0
2021-09-16 13:30:00,40.87,40.88,40.78,40.87,112262.0,37.6951,37.7043,37.6121,37.6951,112262.0
2021-09-16 13:40:00,40.88,40.89,40.82,40.86,59005.0,37.7043,37.7135,37.649,37.6858,59005.0
2021-09-16 13:50:00,40.86,40.97,40.85,40.94,64146.0,37.6858,37.7873,37.6766,37.7596,64146.0
2021-09-16 14:00:00,40.94,40.98,40.93,40.96,61893.0,37.7596,37.7965,37.7504,37.7781,61893.0
2021-09-16 14:10:00,40.96,40.99,40.93,40.97,76777.0,37.7781,37.8057,37.7504,37.7873,76777.0
2021-09-16 14:20:00,40.97,41.02,40.94,40.97,81742.0,37.7873,37.8334,37.7596,37.7873,81742.0
2021-09-16 14:30:00,40.98,41.0,40.95,40.96,63915.0,37.7965,37.815,37.7689,37.7781,63915.0
2021-09-16 14:40:00,40.97,41.02,40.94,41.02,77843.0,37.7873,37.8334,37.7596,37.8334,77843.0
2021-09-16 14:50:00,41.02,41.02,40.95,40.99,106475.0,37.8334,37.8334,37.7689,37.8057,106475.0
2021-09-16 15:00:00,40.99,41.14,40.98,41.12,117469.0,37.8057,37.9441,37.7965,37.9257,117469.0
2021-09-16 15:10:00,41.12,41.16,41.1,41.12,94770.0,37.9257,37.9625,37.9072,37.9257,94770.0
2021-09-16 15:20:00,41.13,41.17,41.11,41.11,121491.0,37.9349,37.9718,37.9164,37.9164,121491.0
2021-09-16 15:30:00,41.12,41.13,41.01,41.07,162070.0,37.9257,37.9349,37.8242,37.8795,162070.0
2021-09-16 15:40:00,41.08,41.09,40.97,41.01,214308.0,37.8888,37.898,37.7873,37.8242,214308.0
2021-09-16 15:50:00,41.0,41.01,40.85,40.88,757910.0,37.815,37.8242,37.6766,37.7043,757910.0
2021-09-17 09:30:00,40.75,41.0,40.65,40.91,854971.0,37.5844,37.815,37.4922,37.732,854971.0
2021-09-17 09:40:00,40.91,41.14,40.9,40.99,159754.0,37.732,37.9441,37.7227,37.8057,159754.0
2021-09-17 09:50:00,41.0,41.02,40.85,40.97,139086.0,37.815,37.8334,37.6766,37.7873,139086.0
2021-09-17 10:00:00,40.96,41.02,40.81,40.92,144492.0,37.7781,37.8334,37.6397,37.7412,144492.0
2021-09-17 10:10:00,40.92,40.99,40.85,40.97,117485.0,37.7412,37.8057,37.6766,37.7873,117485.0
2021-09-17 10:20:00,40.97,41.2,40.96,41.18,117819.0,37.7873,37.9994,37.7781,37.981,117819.0
2021-09-17 10:30:00,41.18,41.25,41.14,41.18,168912.0,37.981,38.0456,37.9441,37.981,168912.0
2021-09-17 10:40:00,41.18,41.19,41.11,41.16,147020.0,37.981,37.9902,37.9164,37.9625,147020.0
2021-09-17 10:50:00,41.16,41.24,41.12,41.2,116090.0,37.9625,38.0363,37.9257,37.9994,116090.0
2021-09-17 11:00:00,41.21,41.33,41.2,41.32,157170.0,38.0087,38.1193,37.9994,38.1101,157170.0
2021-09-17 11:10:00,41.32,41.41,41.2,41.32,202142.0,38.1101,38.1931,37.9994,38.1101,202142.0
2021-09-17 11:20:00,41.32,41.33,41.26,41.27,131429.0,38.1101,38.1193,38.0548,38.064,131429.0
2021-09-17 11:30:00,41.27,41.33,41.23,41.28,113770.0,38.064,38.1193,38.0271,38.0732,113770.0
2021-09-17 11:40:00,41.28,41.37,41.28,41.31,85089.0,38.0732,38.1562,38.0732,38.1009,85089.0
2021-09-17 11:50:00,41.31,41.31,41.16,41.22,106472.0,38.1009,38.1009,37.9625,38.0179,106472.0
2021-09-17 12:00:00,41.21,41.21,41.14,41.2,103021.0,38.0087,38.0087,37.9441,37.9994,103021.0
2021-09-17 12:10:00,41.21,41.23,41.09,41.14,106797.0,38.0087,38.0271,37.898,37.9441,106797.0
2021-09-17 12:20:00,41.14,41.18,41.1,41.14,78493.0,37.9441,37.981,37.9072,37.9441,78493.0
2021-09-17 12:30:00,41.13,41.2,41.07,41.09,105603.0,37.9349,37.9994,37.8795,37.898,105603.0
2021-09-17 12:40:00,41.08,41.1,40.99,41.01,93539.0,37.8888,37.9072,37.8057,37.8242,93539.0
2021-09-17 12:50:00,41.01,41.08,40.98,41.04,110144.0,37.8242,37.8888,37.7965,37.8519,110144.0
2021-09-17 13:00:00,41.04,41.12,40.99,41.05,82958.0,37.8519,37.9257,37.8057,37.8611,82958.0
2021-09-17 13:10:00,41.05,41.1,41.03,41.07,81638.0,37.8611,37.9072,37.8426,37.8795,81638.0
2021-09-17 13:20:00,41.07,41.17,41.04,41.16,110515.0,37.8795,37.9718,37.8519,37.9625,110515.0
2021-09-17 13:30:00,41.17,41.18,41.07,41.11,95647.0,37.9718,37.981,37.8795,37.9164,95647.0
2021-09-17 13:40:00,41.11,41.13,41.07,41.07,87567.0,37.9164,37.9349,37.8795,37.8795,87567.0
2021-09-17 13:50:00,41.07,41.15,41.05,41.12,92984.0,37.8795,37.9533,37.8611,37.9257,92984.0
2021-09-17 14:00:00,41.12,41.21,41.1,41.2,153229.0,37.9257,38.0087,37.9072,37.9994,153229.0
2021-09-17 14:10:00,41.2,41.22,41.15,41.19,129018.0,37.9994,38.0179,37.9533,37.9902,129018.0
2021-09-17 14:20:00,41.19,41.29,41.18,41.22,142899.0,37.9902,38.0824,37.981,38.0179,142899.0
2021-09-17 14:30:00,41.23,41.26,41.19,41.25,76356.0,38.0271,38.0548,37.9902,38.0456,76356.0
2021-09-17 14:40:00,41.25,41.28,41.21,41.27,90312.0,38.0456,38.0732,38.0087,38.064,90312.0
2021-09-17 14:50:00,41.27,41.32,41.21,41.23,102314.0,38.064,38.1101,38.0087,38.0271,102314.0
2021-09-17 15:00:00,41.22,41.28,41.15,41.18,156659.0,38.0179,38.0732,37.9533,37.981,156659.0
2021-09-17 15:10:00,41.17,41.24,41.17,41.18,161984.0,37.9718,38.0363,37.9718,37.981,161984.0
2021-09-17 15:20:00,41.18,41.18,41.06,41.11,236508.0,37.981,37.981,37.8703,37.9164,236508.0
2021-09-17 15:30:00,41.11,41.14,41.04,41.09,323479.0,37.9164,37.9441,37.8519,37.898,323479.0
2021-09-17 15:40:00,41.09,41.17,40.98,41.01,541578.0,37.898,37.9718,37.7965,37.8242,541578.0
2021-09-17 15:50:00,41.03,41.12,40.94,40.94,1364196.0,37.8426,37.9257,37.7596,37.7596,1364196.0
2021-09-20 09:30:00,40.5,41.05,40.38,40.84,343576.0,37.3538,37.8611,37.2431,37.6674,343576.0
2021-09-20 09:40:00,40.83,41.09,40.81,41.05,251559.0,37.6582,37.898,37.6397,37.8611,251559.0
2021-09-20 09:50:00,41.05,41.17,40.84,41.1,176062.0,37.8611,37.9718,37.6674,37.9072,176062.0
2021-09-20 10:00:00,41.1,41.12,40.93,41.07,218631.0,37.9072,37.9257,37.7504,37.8795,218631.0
2021-09-20 10:10:00,41.08,41.16,40.73,40.76,184978.0,37.8888,37.9625,37.5659,37.5936,184978.0
2021-09-20 10:20:00,40.76,40.99,40.74,40.95,97811.0,37.5936,37.8057,37.5752,37.7689,97811.0
2021-09-20 10:30:00,40.96,40.96,40.78,40.83,93748.0,37.7781,37.7781,37.6121,37.6582,93748.0
2021-09-20 10:40:00,40.83,40.83,40.63,40.71,101489.0,37.6582,37.6582,37.4737,37.5475,101489.0
2021-09-20 10:50:00,40.69,40.82,40.68,40.77,124020.0,37.5291,37.649,37.5198,37.6028,124020.0
2021-09-20 11:00:00,40.77,40.87,40.71,40.82,109608.0,37.6028,37.6951,37.5475,37.649,109608.0
2021-09-20 11:10:00,40.82,40.89,40.75,40.8,70347.0,37.649,37.7135,37.5844,37.6305,70347.0
2021-09-20 11:20:00,40.8,40.83,40.72,40.75,64715.0,37.6305,37.6582,37.5567,37.5844,64715.0
2021-09-20 11:30:00,40.75,40.76,40.67,40.72,89102.0,37.5844,37.5936,37.5106,37.5567,89102.0
2021-09-20 11:40:00,40.72,40.83,40.7,40.8,71640.0,37.5567,37.6582,37.5383,37.6305,71640.0
2021-09-20 11:50:00,40.8,40.82,40.62,40.65,146088.0,37.6305,37.649,37.4645,37.4922,146088.0
2021-09-20 12:00:00,40.65,40.67,40.53,40.54,229404.0,37.4922,37.5106,37.3815,37.3907,229404.0
2021-09-20 12:10:00,40.54,40.62,40.54,40.59,102004.0,37.3907,37.4645,37.3907,37.4368,102004.0
2021-09-20 12:20:00,40.59,40.6,40.52,40.55,180631.0,37.4368,37.446,37.3723,37.3999,180631.0
2021-09-20 12:30:00,40.56,40.67,40.54,40.64,230031.0,37.4092,37.5106,37.3907,37.4829,230031.0
2021-09-20 12:40:00,40.64,40.65,40.49,40.58,118363.0,37.4829,37.4922,37.3446,37.4276,118363.0
2021-09-20 12:50:00,40.58,40.64,40.56,40.59,85483.0,37.4276,37.4829,37.4092,37.4368,85483.0
2021-09-20 13:00:00,40.59,40.61,40.49,40.53,90336.0,37.4368,37.4553,37.3446,37.3815,90336.0
2021-09-20 13:10:00,40.53,40.57,40.47,40.52,85386.0,37.3815,37.4184,37.3261,37.3723,85386.0
2021-09-20 13:20:00,40.52,40.55,40.47,40.55,51742.0,37.3723,37.3999,37.3261,37.3999,51742.0
2021-09-20 13:30:00,40.54,40.55,40.49,40.55,73402.0,37.3907,37.3999,37.3446,37.3999,73402.0
2021-09-20 13:40:00,40.54,40.57,40.48,40.55,95506.0,37.3907,37.4184,37.3354,37.3999,95506.0
2021-09-20 13:50:00,40.55,40.59,40.52,40.53,76974.0,37.3999,37.4368,37.3723,37.3815,76974.0
2021-09-20 14:00:00,40.53,40.57,40.44,40.44,82298.0,37.3815,37.4184,37.2985,37.2985,82298.0
2021-09-20 14:10:00,40.45,40.47,40.43,40.46,60938.0,37.3077,37.3261,37.2893,37.3169,60938.0
2021-09-20 14:20:00,40.46,40.51,40.4,40.41,125322.0,37.3169,37.363,37.2616,37.2708,125322.0
2021-09-20 14:30:00,40.4,40.43,40.31,40.35,103486.0,37.2616,37.2893,37.1786,37.2155,103486.0
2021-09-20 14:40:00,40.35,40.4,40.29,40.32,112008.0,37.2155,37.2616,37.1601,37.1878,112008.0
2021-09-20 14:50:00,40.32,40.33,40.24,40.29,155167.0,37.1878,37.197,37.114,37.1601,155167.0
2021-09-20 15:00:00,40.28,40.33,40.18,40.25,142034.0,37.1509,37.197,37.0587,37.1232,142034.0
2021-09-20 15:10:00,40.25,40.27,40.16,40.24,112156.0,37.1232,37.1417,37.0402,37.114,112156.0
2021-09-20 15:20:00,40.25,40.31,40.24,40.3,173314.0,37.1232,37.1786,37.114,37.1694,173314.0
2021-09-20 15:30:00,40.3,40.33,40.26,40.29,204150.0,37.1694,37.197,37.1325,37.1601,204150.0
2021-09-20 15:40:00,40.29,40.5,40.28,40.39,286668.0,37.1601,37.3538,37.1509,37.2524,286668.0
2021-09-20 15:50:00,40.39,40.48,40.39,40.4,703238.0,37.2524,37.3354,37.2524,37.2616,703238.0
2021-09-21 09:30:00,40.58,40.82,40.41,40.77,318012.0,37.4276,37.649,37.2708,37.6028,318012.0
2021-09-21 09:40:00,40.77,40.95,40.74,40.8,218815.0,37.6028,37.7689,37.5752,37.6305,218815.0
2021-09-21 09:50:00,40.8,40.87,40.71,40.75,162041.0,37.6305,37.6951,37.5475,37.5844,162041.0
2021-09-21 10:00:00,40.76,40.83,40.59,40.6,188531.0,37.5936,37.6582,37.4368,37.446,188531.0
2021-09-21 10:10:00,40.59,40.67,40.56,40.64,126733.0,37.4368,37.5106,37.4092,37.4829,126733.0
2021-09-21 10:20:00,40.63,40.66,40.49,40.56,133270.0,37.4737,37.5014,37.3446,37.4092,133270.0
2021-09-21 10:30:00,40.57,40.6,40.46,40.59,104558.0,37.4184,37.446,37.3169,37.4368,104558.0
2021-09-21 10:40:00,40.6,40.65,40.5,40.53,126963.0,37.446,37.4922,37.3538,37.3815,126963.0
2021-09-21 10:50:00,40.54,40.57,40.47,40.48,165285.0,37.3907,37.4184,37.3261,37.3354,165285.0
2021-09-21 11:00:00,40.48,40.49,40.39,40.48,96012.0,37.3354,37.3446,37.2524,37.3354,96012.0
2021-09-21 11:10:00,40.48,40.48,40.35,40.37,103049.0,37.3354,37.3354,37.2155,37.2339,103049.0
2021-09-21 11:20:00,40.37,40.4,40.24,40.3,141764.0,37.2339,37.2616,37.114,37.1694,141764.0
2021-09-21 11:30:00,40.31,40.35,40.26,40.34,73020.0,37.1786,37.2155,37.1325,37.2062,73020.0
2021-09-21 11:40:00,40.34,40.38,40.32,40.37,52079.0,37.2062,37.2431,37.1878,37.2339,52079.0
2021-09-21 11:50:00,40.37,40.37,40.29,40.31,68145.0,37.2339,37.2339,37.1601,37.1786,68145.0
2021-09-21 12:00:00,40.31,40.39,40.31,40.36,77758.0,37.1786,37.2524,37.1786,37.2247,77758.0
2021-09-21 12:10:00,40.36,40.44,40.34,40.34,61073.0,37.2247,37.2985,37.2062,37.2062,61073.0
2021-09-21 12:20:00,40.35,40.44,40.35,40.38,92466.0,37.2155,37.2985,37.2155,37.2431,92466.0
2021-09-21 12:30:00,40.39,40.39,40.32,40.34,52935.0,37.2524,37.2524,37.1878,37.2062,52935.0
2021-09-21 12:40:00,40.35,40.43,40.34,40.37,69439.0,37.2155,37.2893,37.2062,37.2339,69439.0
2021-09-21 12:50:00,40.37,40.38,40.3,40.36,54485.0,37.2339,37.2431,37.1694,37.2247,54485.0
2021-09-21 13:00:00,40.36,40.36,40.3,40.34,43907.0,37.2247,37.2247,37.1694,37.2062,43907.0
2021-09-21 13:10:00,40.34,40.42,40.32,40.41,63911.0,37.2062,37.28,37.1878,37.2708,63911.0
2021-09-21 13:20:00,40.41,40.44,40.34,40.41,91624.0,37.2708,37.2985,37.2062,37.2708,91624.0
2021-09-21 13:30:00,40.41,40.41,40.32,40.36,59258.0,37.2708,37.2708,37.1878,37.2247,59258.0
2021-09-21 13:40:00,40.37,40.43,40.35,40.41,67324.0,37.2339,37.2893,37.2155,37.2708,67324.0
2021-09-21 13:50:00,40.41,40.42,40.31,40.41,75877.0,37.2708,37.28,37.1786,37.2708,75877.0
2021-09-21 14:00:00,40.4,40.46,40.39,40.41,94864.0,37.2616,37.3169,37.2524,37.2708,94864.0
2021-09-21 14:10:00,40.4,40.4,40.33,40.36,61095.0,37.2616,37.2616,37.197,37.2247,61095.0
2021-09-21 14:20:00,40.36,40.42,40.29,40.29,62690.0,37.2247,37.28,37.1601,37.1601,62690.0
2021-09-21 14:30:00,40.3,40.35,40.28,40.3,77834.0,37.1694,37.2155,37.1509,37.1694,77834.0
2021-09-21 14:40:00,40.3,40.34,40.28,40.3,63698.0,37.1694,37.2062,37.1509,37.1694,63698.0
2021-09-21 14:50:00,40.31,40.37,40.27,40.3,104525.0,37.1786,37.2339,37.1417,37.1694,104525.0
2021-09-21 15:00:00,40.3,40.39,40.29,40.34,79802.0,37.1694,37.2524,37.1601,37.2062,79802.0
2021-09-21 15:10:00,40.35,40.51,40.33,40.48,124030.0,37.2155,37.363,37.197,37.3354,124030.0
2021-09-21 15:20:00,40.48,40.53,40.47,40.52,135175.0,37.3354,37.3815,37.3261,37.3723,135175.0
2021-09-21 15:30:00,40.53,40.57,40.49,40.51,220551.0,37.3815,37.4184,37.3446,37.363,220551.0
2021-09-21 15:40:00,40.51,40.57,40.47,40.52,246659.0,37.363,37.4184,37.3261,37.3723,246659.0
2021-09-21 15:50:00,40.52,40.59,40.44,40.45,650465.0,37.3723,37.4368,37.2985,37.3077,650465.0
2021-09-22 09:30:00,40.68,40.7,40.18,40.24,316048.0,37.5198,37.5383,37.0587,37.114,316048.0
2021-09-22 09:40:00,40.24,40.4,40.19,40.25,145467.0,37.114,37.2616,37.0679,37.1232,145467.0
2021-09-22 09:50:00,40.26,40.32,40.15,40.31,140225.0,37.1325,37.1878,37.031,37.1786,140225.0
2021-09-22 10:00:00,40.29,40.38,40.22,40.28,131559.0,37.1601,37.2431,37.0956,37.1509,131559.0
2021-09-22 10:10:00,40.29,40.41,40.26,40.38,70093.0,37.1601,37.2708,37.1325,37.2431,70093.0
2021-09-22 10:20:00,40.38,40.43,40.34,40.41,64417.0,37.2431,37.2893,37.2062,37.2708,64417.0
2021-09-22 10:30:00,40.43,40.43,40.34,40.39,72219.0,37.2893,37.2893,37.2062,37.2524,72219.0
2021-09-22 10:40:00,40.39,40.39,40.26,40.27,63152.0,37.2524,37.2524,37.1325,37.1417,63152.0
2021-09-22 10:50:00,40.26,40.34,40.24,40.34,81981.0,37.1325,37.2062,37.114,37.2062,81981.0
2021-09-22 11:00:00,40.34,40.46,40.33,40.38,87139.0,37.2062,37.3169,37.197,37.2431,87139.0
2021-09-22 11:10:00,40.38,40.41,40.35,40.41,67932.0,37.2431,37.2708,37.2155,37.2708,67932.0
2021-09-22 11:20:00,40.41,40.41,40.32,40.36,60442.0,37.2708,37.2708,37.1878,37.2247,60442.0
2021-09-22 11:30:00,40.37,40.44,40.36,40.43,54119.0,37.2339,37.2985,37.2247,37.2893,54119.0
2021-09-22 11:40:00,40.43,40.51,40.42,40.48,76009.0,37.2893,37.363,37.28,37.3354,76009.0
2021-09-22 11:50:00,40.48,40.53,40.42,40.44,78415.0,37.3354,37.3815,37.28,37.2985,78415.0
2021-09-22 12:00:00,40.44,40.44,40.38,40.4,52179.0,37.2985,37.2985,37.2431,37.2616,52179.0
2021-09-22 12:10:00,40.4,40.54,40.39,40.54,112209.0,37.2616,37.3907,37.2524,37.3907,112209.0
2021-09-22 12:20:00,40.53,40.58,40.5,40.52,70341.0,37.3815,37.4276,37.3538,37.3723,70341.0
2021-09-22 12:30:00,40.52,40.55,40.5,40.52,31342.0,37.3723,37.3999,37.3538,37.3723,31342.0
2021-09-22 12:40:00,40.51,40.55,40.5,40.53,42116.0,37.363,37.3999,37.3538,37.3815,42116.0
2021-09-22 12:50:00,40.52,40.53,40.45,40.52,33324.0,37.3723,37.3815,37.3077,37.3723,33324.0
2021-09-22 13:00:00,40.51,40.52,40.46,40.47,33442.0,37.363,37.3723,37.3169,37.3261,33442.0
2021-09-22 13:10:00,40.47,40.49,40.42,40.46,41364.0,37.3261,37.3446,37.28,37.3169,41364.0
2021-09-22 13:20:00,40.46,40.47,40.43,40.44,28744.0,37.3169,37.3261,37.2893,37.2985,28744.0
2021-09-22 13:30:00,40.45,40.45,40.39,40.41,47238.0,37.3077,37.3077,37.2524,37.2708,47238.0
2021-09-22 13:40:00,40.4,40.44,40.38,40.38,48422.0,37.2616,37.2985,37.2431,37.2431,48422.0
2021-09-22 13:50:00,40.39,40.39,40.29,40.32,114427.0,37.2524,37.2524,37.1601,37.1878,114427.0
2021-09-22 14:00:00,40.31,40.47,40.25,40.43,91341.0,37.1786,37.3261,37.1232,37.2893,91341.0
2021-09-22 14:10:00,40.43,40.46,40.31,40.33,86557.0,37.2893,37.3169,37.1786,37.197,86557.0
2021-09-22 14:20:00,40.34,40.37,40.29,40.37,72768.0,37.2062,37.2339,37.1601,37.2339,72768.0
2021-09-22 14:30:00,40.37,40.37,40.22,40.25,159833.0,37.2339,37.2339,37.0956,37.1232,159833.0
2021-09-22 14:40:00,40.25,40.26,40.15,40.16,117049.0,37.1232,37.1325,37.031,37.0402,117049.0
2021-09-22 14:50:00,40.15,40.18,40.09,40.12,93456.0,37.031,37.0587,36.9757,37.0033,93456.0
2021-09-22 15:00:00,40.12,40.15,40.07,40.14,159104.0,37.0033,37.031,36.9572,37.0218,159104.0
2021-09-22 15:10:00,40.13,40.23,40.12,40.23,76056.0,37.0126,37.1048,37.0033,37.1048,76056.0
2021-09-22 15:20:00,40.23,40.25,40.12,40.14,97007.0,37.1048,37.1232,37.0033,37.0218,97007.0
2021-09-22 15:30:00,40.14,40.19,40.07,40.19,165359.0,37.0218,37.0679,36.9572,37.0679,165359.0
2021-09-22 15:40:00,40.18,40.19,40.04,40.05,155814.0,37.0587,37.0679,36.9295,36.9388,155814.0
2021-09-22 15:50:00,40.05,40.12,40.01,40.11,784965.0,36.9388,37.0033,36.9019,36.9941,784965.0
2021-09-23 09:30:00,40.23,40.3,39.86,40.23,285023.0,37.1048,37.1694,36.7635,37.1048,285023.0
2021-09-23 09:40:00,40.23,40.47,40.2,40.26,232260.0,37.1048,37.3261,37.0771,37.1325,232260.0
2021-09-23 09:50:00,40.25,40.3,40.1,40.14,108381.0,37.1232,37.1694,36.9849,37.0218,108381.0
2021-09-23 10:00:00,40.14,40.16,40.04,40.09,227905.0,37.0218,37.0402,36.9295,36.9757,227905.0
2021-09-23 10:10:00,40.09,40.24,40.04,40.11,140865.0,36.9757,37.114,36.9295,36.9941,140865.0
2021-09-23 10:20:00,40.1,40.12,40.04,40.08,123145.0,36.9849,37.0033,36.9295,36.9664,123145.0
2021-09-23 10:30:00,40.1,40.12,40.04,40.08,113981.0,36.9849,37.0033,36.9295,36.9664,113981.0
2021-09-23 10:40:00,40.08,40.11,40.01,40.09,76654.0,36.9664,36.9941,36.9019,36.9757,76654.0
2021-09-23 10:50:00,40.09,40.22,40.08,40.17,100929.0,36.9757,37.0956,36.9664,37.0494,100929.0
2021-09-23 11:00:00,40.16,40.18,40.07,40.11,84377.0,37.0402,37.0587,36.9572,36.9941,84377.0
2021-09-23 11:10:00,40.1,40.16,40.08,40.12,85553.0,36.9849,37.0402,36.9664,37.0033,85553.0
2021-09-23 11:20:00,40.12,40.17,40.1,40.16,57016.0,37.0033,37.0494,36.9849,37.0402,57016.0
2021-09-23 11:30:00,40.16,40.37,40.16,40.34,120946.0,37.0402,37.2339,37.0402,37.2062,120946.0
2021-09-23 11:40:00,40.35,40.38,40.27,40.28,81904.0,37.2155,37.2431,37.1417,37.1509,81904.0
2021-09-23 11:50:00,40.27,40.32,40.23,40.27,71546.0,37.1417,37.1878,37.1048,37.1417,71546.0
2021-09-23 12:00:00,40.27,40.32,40.25,40.28,62862.0,37.1417,37.1878,37.1232,37.1509,62862.0
2021-09-23 12:10:00,40.27,40.34,40.26,40.33,38747.0,37.1417,37.2062,37.1325,37.197,38747.0
2021-09-23 12:20:00,40.33,40.41,40.3,40.41,54867.0,37.197,37.2708,37.1694,37.2708,54867.0
2021-09-23 12:30:00,40.4,40.43,40.34,40.37,67924.0,37.2616,37.2893,37.2062,37.2339,67924.0
2021-09-23 12:40:00,40.36,40.4,40.34,40.4,30135.0,37.2247,37.2616,37.2062,37.2616,30135.0
2021-09-23 12:50:00,40.39,40.43,40.37,40.38,83713.0,37.2524,37.2893,37.2339,37.2431,83713.0
2021-09-23 13:00:00,40.39,40.49,40.37,40.44,94007.0,37.2524,37.3446,37.2339,37.2985,94007.0
2021-09-23 13:10:00,40.44,40.48,40.42,40.48,50160.0,37.2985,37.3354,37.28,37.3354,50160.0
2021-09-23 13:20:00,40.47,40.49,40.42,40.43,81447.0,37.3261,37.3446,37.28,37.2893,81447.0
2021-09-23 13:30:00,40.43,40.46,40.42,40.44,40221.0,37.2893,37.3169,37.28,37.2985,40221.0
2021-09-23 13:40:00,40.45,40.49,40.42,40.44,68111.0,37.3077,37.3446,37.28,37.2985,68111.0
2021-09-23 13:50:00,40.44,40.48,40.43,40.46,48393.0,37.2985,37.3354,37.2893,37.3169,48393.0
2021-09-23 14:00:00,40.46,40.53,40.45,40.47,100580.0,37.3169,37.3815,37.3077,37.3261,100580.0
2021-09-23 14:10:00,40.46,40.5,40.4,40.41,92748.0,37.3169,37.3538,37.2616,37.2708,92748.0
2021-09-23 14:20:00,40.42,40.43,40.35,40.39,57109.0,37.28,37.2893,37.2155,37.2524,57109.0
2021-09-23 14:30:00,40.39,40.42,40.34,40.36,73207.0,37.2524,37.28,37.2062,37.2247,73207.0
2021-09-23 14:40:00,40.35,40.37,40.32,40.35,59201.0,37.2155,37.2339,37.1878,37.2155,59201.0
2021-09-23 14:50:00,40.36,40.41,40.35,40.38,73080.0,37.2247,37.2708,37.2155,37.2431,73080.0
2021-09-23 15:00:00,40.38,40.39,40.28,40.28,91923.0,37.2431,37.2524,37.1509,37.1509,91923.0
2021-09-23 15:10:00,40.29,40.29,40.23,40.27,72319.0,37.1601,37.1601,37.1048,37.1417,72319.0
2021-09-23 15:20:00,40.27,40.32,40.27,40.3,83045.0,37.1417,37.1878,37.1417,37.1694,83045.0
2021-09-23 15:30:00,40.3,40.31,40.25,40.3,132819.0,37.1694,37.1786,37.1232,37.1694,132819.0
2021-09-23 15:40:00,40.29,40.32,40.2,40.22,189892.0,37.1601,37.1878,37.0771,37.0956,189892.0
2021-09-23 15:50:00,40.21,40.24,40.15,40.19,438400.0,37.0863,37.114,37.031,37.0679,438400.0
2021-09-24 09:30:00,40.24,40.62,40.2,40.62,253968.0,37.114,37.4645,37.0771,37.4645,253968.0
2021-09-24 09:40:00,40.62,40.68,40.46,40.56,208260.0,37.4645,37.5198,37.3169,37.4092,208260.0
2021-09-24 09:50:00,40.56,40.86,40.55,40.86,328369.0,37.4092,37.6858,37.3999,37.6858,328369.0
2021-09-24 10:00:00,40.86,40.96,40.69,40.72,172864.0,37.6858,37.7781,37.5291,37.5567,172864.0
2021-09-24 10:10:00,40.71,40.81,40.7,40.78,118547.0,37.5475,37.6397,37.5383,37.6121,118547.0
2021-09-24 10:20:00,40.78,40.84,40.58,40.59,88433.0,37.6121,37.6674,37.4276,37.4368,88433.0
2021-09-24 10:30:00,40.59,40.64,40.33,40.34,429857.0,37.4368,37.4829,37.197,37.2062,429857.0
2021-09-24 10:40:00,40.34,40.41,40.23,40.37,179831.0,37.2062,37.2708,37.1048,37.2339,179831.0
2021-09-24 10:50:00,40.37,40.55,40.35,40.52,96333.0,37.2339,37.3999,37.2155,37.3723,96333.0
2021-09-24 11:00:00,40.52,40.65,40.49,40.58,160122.0,37.3723,37.4922,37.3446,37.4276,160122.0
2021-09-24 11:10:00,40.58,40.62,40.54,40.58,91321.0,37.4276,37.4645,37.3907,37.4276,91321.0
2021-09-24 11:20:00,40.56,40.56,40.5,40.52,44368.0,37.4092,37.4092,37.3538,37.3723,44368.0
2021-09-24 11:30:00,40.52,40.53,40.41,40.42,61165.0,37.3723,37.3815,37.2708,37.28,61165.0
2021-09-24 11:40:00,40.43,40.48,40.41,40.48,50415.0,37.2893,37.3354,37.2708,37.3354,50415.0
2021-09-24 11:50:00,40.48,40.52,40.37,40.39,294086.0,37.3354,37.3723,37.2339,37.2524,294086.0
2021-09-24 12:00:00,40.38,40.44,40.35,40.4,90664.0,37.2431,37.2985,37.2155,37.2616,90664.0
2021-09-24 12:10:00,40.41,40.46,40.36,40.39,137998.0,37.2708,37.3169,37.2247,37.2524,137998.0
2021-09-24 12:20:00,40.39,40.4,40.28,40.28,82158.0,37.2524,37.2616,37.1509,37.1509,82158.0
2021-09-24 12:30:00,40.28,40.36,40.26,40.36,127382.0,37.1509,37.2247,37.1325,37.2247,127382.0
2021-09-24 12:40:00,40.36,40.4,40.32,40.39,35556.0,37.2247,37.2616,37.1878,37.2524,35556.0
2021-09-24 12:50:00,40.39,40.43,40.36,40.41,61000.0,37.2524,37.2893,37.2247,37.2708,61000.0
2021-09-24 13:00:00,40.41,40.42,40.37,40.39,52445.0,37.2708,37.28,37.2339,37.2524,52445.0
2021-09-24 13:10:00,40.38,40.43,40.36,40.41,47775.0,37.2431,37.2893,37.2247,37.2708,47775.0
2021-09-24 13:20:00,40.42,40.42,40.35,40.38,57432.0,37.28,37.28,37.2155,37.2431,57432.0
2021-09-24 13:30:00,40.37,40.41,40.34,40.38,62437.0,37.2339,37.2708,37.2062,37.2431,62437.0
2021-09-24 13:40:00,40.38,40.41,40.35,40.41,82772.0,37.2431,37.2708,37.2155,37.2708,82772.0
2021-09-24 13:50:00,40.41,40.41,40.31,40.32,46020.0,37.2708,37.2708,37.1786,37.1878,46020.0
2021-09-24 14:00:00,40.32,40.34,40.19,40.2,217056.0,37.1878,37.2062,37.0679,37.0771,217056.0
2021-09-24 14:10:00,40.2,40.2,40.12,40.16,146192.0,37.0771,37.0771,37.0033,37.0402,146192.0
2021-09-24 14:20:00,40.16,40.23,40.15,40.22,57973.0,37.0402,37.1048,37.031,37.0956,57973.0
2021-09-24 14:30:00,40.21,40.22,40.13,40.16,85313.0,37.0863,37.0956,37.0126,37.0402,85313.0
2021-09-24 14:40:00,40.16,40.19,40.1,40.13,123695.0,37.0402,37.0679,36.9849,37.0126,123695.0
2021-09-24 14:50:00,40.13,40.15,40.06,40.14,135381.0,37.0126,37.031,36.948,37.0218,135381.0
2021-09-24 15:00:00,40.15,40.16,40.1,40.13,85410.0,37.031,37.0402,36.9849,37.0126,85410.0
2021-09-24 15:10:00,40.13,40.14,40.09,40.13,61971.0,37.0126,37.0218,36.9757,37.0126,61971.0
2021-09-24 15:20:00,40.13,40.18,40.05,40.06,139311.0,37.0126,37.0587,36.9388,36.948,139311.0
2021-09-24 15:30:00,40.06,40.11,40.0,40.02,180082.0,36.948,36.9941,36.8927,36.9111,180082.0
2021-09-24 15:40:00,40.02,40.09,40.01,40.07,194241.0,36.9111,36.9757,36.9019,36.9572,194241.0
2021-09-24 15:50:00,40.07,40.08,39.95,39.99,783234.0,36.9572,36.9664,36.8465,36.8834,783234.0
2021-09-27 09:30:00,40.0,40.7,39.97,40.69,633124.0,36.8927,37.5383,36.865,37.5291,633124.0
2021-09-27 09:40:00,40.68,41.05,40.67,40.8,454974.0,37.5198,37.8611,37.5106,37.6305,454974.0
2021-09-27 09:50:00,40.81,40.81,40.6,40.61,258577.0,37.6397,37.6397,37.446,37.4553,258577.0
2021-09-27 10:00:00,40.61,40.78,40.58,40.78,194140.0,37.4553,37.6121,37.4276,37.6121,194140.0
2021-09-27 10:10:00,40.79,40.85,40.64,40.65,97312.0,37.6213,37.6766,37.4829,37.4922,97312.0
2021-09-27 10:20:00,40.67,40.68,40.49,40.55,107442.0,37.5106,37.5198,37.3446,37.3999,107442.0
2021-09-27 10:30:00,40.55,40.55,40.37,40.38,81831.0,37.3999,37.3999,37.2339,37.2431,81831.0
2021-09-27 10:40:00,40.38,40.5,40.35,40.37,143465.0,37.2431,37.3538,37.2155,37.2339,143465.0
2021-09-27 10:50:00,40.39,40.48,40.38,40.47,69169.0,37.2524,37.3354,37.2431,37.3261,69169.0
2021-09-27 11:00:00,40.46,40.5,40.39,40.41,88938.0,37.3169,37.3538,37.2524,37.2708,88938.0
2021-09-27 11:10:00,40.41,40.46,40.4,40.44,112446.0,37.2708,37.3169,37.2616,37.2985,112446.0
2021-09-27 11:20:00,40.45,40.56,40.44,40.54,90003.0,37.3077,37.4092,37.2985,37.3907,90003.0
2021-09-27 11:30:00,40.55,40.64,40.52,40.53,106747.0,37.3999,37.4829,37.3723,37.3815,106747.0
2021-09-27 11:40:00,40.53,40.53,40.38,40.41,111786.0,37.3815,37.3815,37.2431,37.2708,111786.0
2021-09-27 11:50:00,40.42,40.46,40.41,40.46,68672.0,37.28,37.3169,37.2708,37.3169,68672.0
2021-09-27 12:00:00,40.45,40.48,40.38,40.45,107067.0,37.3077,37.3354,37.2431,37.3077,107067.0
2021-09-27 12:10:00,40.45,40.46,40.39,40.46,74749.0,37.3077,37.3169,37.2524,37.3169,74749.0
2021-09-27 12:20:00,40.45,40.46,40.37,40.38,64197.0,37.3077,37.3169,37.2339,37.2431,64197.0
2021-09-27 12:30:00,40.37,40.38,40.18,40.22,155745.0,37.2339,37.2431,37.0587,37.0956,155745.0
2021-09-27 12:40:00,40.23,40.25,40.2,40.24,63035.0,37.1048,37.1232,37.0771,37.114,63035.0
2021-09-27 12:50:00,40.23,40.29,40.2,40.27,62152.0,37.1048,37.1601,37.0771,37.1417,62152.0
2021-09-27 13:00:00,40.26,40.37,40.24,40.32,304622.0,37.1325,37.2339,37.114,37.1878,304622.0
2021-09-27 13:10:00,40.32,40.36,40.27,40.34,104145.0,37.1878,37.2247,37.1417,37.2062,104145.0
2021-09-27 13:20:00,40.33,40.37,40.28,40.29,56196.0,37.197,37.2339,37.1509,37.1601,56196.0
2021-09-27 13:30:00,40.29,40.32,40.25,40.27,65983.0,37.1601,37.1878,37.1232,37.1417,65983.0
2021-09-27 13:40:00,40.27,40.37,40.25,40.31,102037.0,37.1417,37.2339,37.1232,37.1786,102037.0
2021-09-27 13:50:00,40.31,40.36,40.29,40.33,74978.0,37.1786,37.2247,37.1601,37.197,74978.0
2021-09-27 14:00:00,40.32,40.36,40.3,40.33,48831.0,37.1878,37.2247,37.1694,37.197,48831.0
2021-09-27 14:10:00,40.33,40.35,40.3,40.33,55855.0,37.197,37.2155,37.1694,37.197,55855.0
2021-09-27 14:20:00,40.33,40.34,40.28,40.34,62263.0,37.197,37.2062,37.1509,37.2062,62263.0
2021-09-27 14:30:00,40.34,40.43,40.33,40.34,93471.0,37.2062,37.2893,37.197,37.2062,93471.0
2021-09-27 14:40:00,40.34,40.36,40.26,40.26,80035.0,37.2062,37.2247,37.1325,37.1325,80035.0
2021-09-27 14:50:00,40.26,40.31,40.24,40.3,188827.0,37.1325,37.1786,37.114,37.1694,188827.0
2021-09-27 15:00:00,40.29,40.34,40.28,40.34,84112.0,37.1601,37.2062,37.1509,37.2062,84112.0
2021-09-27 15:10:00,40.34,40.38,40.31,40.34,154625.0,37.2062,37.2431,37.1786,37.2062,154625.0
2021-09-27 15:20:00,40.34,40.36,40.29,40.36,123029.0,37.2062,37.2247,37.1601,37.2247,123029.0
2021-09-27 15:30:00,40.36,40.38,40.25,40.3,138692.0,37.2247,37.2431,37.1232,37.1694,138692.0
2021-09-27 15:40:00,40.3,40.32,40.25,40.27,237692.0,37.1694,37.1878,37.1232,37.1417,237692.0
2021-09-27 15:50:00,40.28,40.28,40.16,40.19,680148.0,37.1509,37.1509,37.0402,37.0679,680148.0
2021-09-28 09:30:00,40.29,40.62,40.22,40.62,315667.0,37.1601,37.4645,37.0956,37.4645,315667.0
2021-09-28 09:40:00,40.63,40.7,40.51,40.54,324096.0,37.4737,37.5383,37.363,37.3907,324096.0
2021-09-28 09:50:00,40.53,40.63,40.42,40.54,245552.0,37.3815,37.4737,37.28,37.3907,245552.0
2021-09-28 10:00:00,40.53,40.67,40.45,40.67,342474.0,37.3815,37.5106,37.3077,37.5106,342474.0
2021-09-28 10:10:00,40.67,40.82,40.59,40.61,316005.0,37.5106,37.649,37.4368,37.4553,316005.0
2021-09-28 10:20:00,40.61,40.93,40.58,40.89,267270.0,37.4553,37.7504,37.4276,37.7135,267270.0
2021-09-28 10:30:00,40.89,41.01,40.86,40.93,401806.0,37.7135,37.8242,37.6858,37.7504,401806.0
2021-09-28 10:40:00,40.94,40.96,40.8,40.86,161600.0,37.7596,37.7781,37.6305,37.6858,161600.0
2021-09-28 10:50:00,40.86,40.92,40.69,40.76,155025.0,37.6858,37.7412,37.5291,37.5936,155025.0
2021-09-28 11:00:00,40.76,40.81,40.66,40.79,88678.0,37.5936,37.6397,37.5014,37.6213,88678.0
2021-09-28 11:10:00,40.79,40.83,40.68,40.8,83403.0,37.6213,37.6582,37.5198,37.6305,83403.0
2021-09-28 11:20:00,40.8,40.94,40.79,40.87,170502.0,37.6305,37.7596,37.6213,37.6951,170502.0
2021-09-28 11:30:00,40.86,40.88,40.69,40.74,103552.0,37.6858,37.7043,37.5291,37.5752,103552.0
2021-09-28 11:40:00,40.74,40.75,40.63,40.63,124350.0,37.5752,37.5844,37.4737,37.4737,124350.0
2021-09-28 11:50:00,40.64,40.69,40.6,40.64,76008.0,37.4829,37.5291,37.446,37.4829,76008.0
2021-09-28 12:00:00,40.65,40.65,40.54,40.56,78579.0,37.4922,37.4922,37.3907,37.4092,78579.0
2021-09-28 12:10:00,40.55,40.57,40.47,40.48,49411.0,37.3999,37.4184,37.3261,37.3354,49411.0
2021-09-28 12:20:00,40.48,40.5,40.41,40.43,112867.0,37.3354,37.3538,37.2708,37.2893,112867.0
2021-09-28 12:30:00,40.42,40.42,40.29,40.41,183196.0,37.28,37.28,37.1601,37.2708,183196.0
2021-09-28 12:40:00,40.4,40.5,40.37,40.47,152299.0,37.2616,37.3538,37.2339,37.3261,152299.0
2021-09-28 12:50:00,40.47,40.62,40.45,40.62,123665.0,37.3261,37.4645,37.3077,37.4645,123665.0
2021-09-28 13:00:00,40.62,40.74,40.58,40.73,168639.0,37.4645,37.5752,37.4276,37.5659,168639.0
2021-09-28 13:10:00,40.72,40.73,40.59,40.65,58204.0,37.5567,37.5659,37.4368,37.4922,58204.0
2021-09-28 13:20:00,40.65,40.67,40.6,40.63,86574.0,37.4922,37.5106,37.446,37.4737,86574.0
2021-09-28 13:30:00,40.62,40.66,40.59,40.66,54256.0,37.4645,37.5014,37.4368,37.5014,54256.0
2021-09-28 13:40:00,40.66,40.7,40.59,40.63,51472.0,37.5014,37.5383,37.4368,37.4737,51472.0
2021-09-28 13:50:00,40.63,40.67,40.61,40.65,55112.0,37.4737,37.5106,37.4553,37.4922,55112.0
2021-09-28 14:00:00,40.65,40.68,40.59,40.64,66367.0,37.4922,37.5198,37.4368,37.4829,66367.0
2021-09-28 14:10:00,40.63,40.64,40.58,40.62,114088.0,37.4737,37.4829,37.4276,37.4645,114088.0
2021-09-28 14:20:00,40.63,40.73,40.61,40.69,85072.0,37.4737,37.5659,37.4553,37.5291,85072.0
2021-09-28 14:30:00,40.68,40.68,40.52,40.53,83363.0,37.5198,37.5198,37.3723,37.3815,83363.0
2021-09-28 14:40:00,40.53,40.66,40.53,40.6,96005.0,37.3815,37.5014,37.3815,37.446,96005.0
2021-09-28 14:50:00,40.6,40.61,40.52,40.55,76181.0,37.446,37.4553,37.3723,37.3999,76181.0
2021-09-28 15:00:00,40.55,40.62,40.52,40.61,87122.0,37.3999,37.4645,37.3723,37.4553,87122.0
2021-09-28 15:10:00,40.61,40.64,40.58,40.6,70580.0,37.4553,37.4829,37.4276,37.446,70580.0
2021-09-28 15:20:00,40.61,40.65,40.55,40.55,74936.0,37.4553,37.4922,37.3999,37.3999,74936.0
2021-09-28 15:30:00,40.55,40.65,40.54,40.57,141573.0,37.3999,37.4922,37.3907,37.4184,141573.0
2021-09-28 15:40:00,40.57,40.64,40.49,40.5,178559.0,37.4184,37.4829,37.3446,37.3538,178559.0
2021-09-28 15:50:00,40.49,40.54,40.42,40.52,433149.0,37.3446,37.3907,37.28,37.3723,433149.0
2021-09-29 09:30:00,40.47,41.0,40.43,40.72,319667.0,37.3261,37.815,37.2893,37.5567,319667.0
2021-09-29 09:40:00,40.72,40.79,40.62,40.64,168887.0,37.5567,37.6213,37.4645,37.4829,168887.0
2021-09-29 09:50:00,40.63,40.82,40.54,40.78,117448.0,37.4737,37.649,37.3907,37.6121,117448.0
2021-09-29 10:00:00,40.79,40.94,40.77,40.88,139811.0,37.6213,37.7596,37.6028,37.7043,139811.0
2021-09-29 10:10:00,40.88,41.0,40.84,40.94,173457.0,37.7043,37.815,37.6674,37.7596,173457.0
2021-09-29 10:20:00,40.93,41.23,40.92,41.23,162248.0,37.7504,38.0271,37.7412,38.0271,162248.0
2021-09-29 10:30:00,41.23,41.44,41.19,41.39,241211.0,38.0271,38.2208,37.9902,38.1747,241211.0
2021-09-29 10:40:00,41.39,41.43,41.3,41.34,264728.0,38.1747,38.2116,38.0917,38.1286,264728.0
2021-09-29 10:50:00,41.34,41.37,41.23,41.31,123475.0,38.1286,38.1562,38.0271,38.1009,123475.0
2021-09-29 11:00:00,41.32,41.36,41.16,41.36,99879.0,38.1101,38.147,37.9625,38.147,99879.0
2021-09-29 11:10:00,41.35,41.36,41.23,41.33,98901.0,38.1378,38.147,38.0271,38.1193,98901.0
2021-09-29 11:20:00,41.33,41.43,41.28,41.42,143198.0,38.1193,38.2116,38.0732,38.2023,143198.0
2021-09-29 11:30:00,41.42,41.44,41.31,41.42,206069.0,38.2023,38.2208,38.1009,38.2023,206069.0
2021-09-29 11:40:00,41.41,41.44,41.3,41.38,89847.0,38.1931,38.2208,38.0917,38.1655,89847.0
2021-09-29 11:50:00,41.41,41.61,41.4,41.59,242301.0,38.1931,38.3776,38.1839,38.3591,242301.0
2021-09-29 12:00:00,41.59,41.61,41.5,41.55,129509.0,38.3591,38.3776,38.2761,38.3222,129509.0
2021-09-29 12:10:00,41.56,41.62,41.51,41.58,127892.0,38.3315,38.3868,38.2854,38.3499,127892.0
2021-09-29 12:20:00,41.57,41.64,41.53,41.54,112661.0,38.3407,38.4053,38.3038,38.313,112661.0
2021-09-29 12:30:00,41.53,41.6,41.5,41.55,83255.0,38.3038,38.3684,38.2761,38.3222,83255.0
2021-09-29 12:40:00,41.55,41.58,41.52,41.54,42340.0,38.3222,38.3499,38.2946,38.313,42340.0
2021-09-29 12:50:00,41.54,41.57,41.45,41.45,85587.0,38.313,38.3407,38.23,38.23,85587.0
2021-09-29 13:00:00,41.45,41.47,41.38,41.44,67184.0,38.23,38.2485,38.1655,38.2208,67184.0
2021-09-29 13:10:00,41.43,41.45,41.37,41.43,44227.0,38.2116,38.23,38.1562,38.2116,44227.0
2021-09-29 13:20:00,41.44,41.46,41.36,41.41,58892.0,38.2208,38.2392,38.147,38.1931,58892.0
2021-09-29 13:30:00,41.41,41.43,41.36,41.39,64703.0,38.1931,38.2116,38.147,38.1747,64703.0
2021-09-29 13:40:00,41.39,41.4,41.28,41.3,110213.0,38.1747,38.1839,38.0732,38.0917,110213.0
2021-09-29 13:50:00,41.3,41.37,41.29,41.35,76442.0,38.0917,38.1562,38.0824,38.1378,76442.0
2021-09-29 14:00:00,41.36,41.49,41.34,41.47,64321.0,38.147,38.2669,38.1286,38.2485,64321.0
2021-09-29 14:10:00,41.47,41.51,41.44,41.5,66918.0,38.2485,38.2854,38.2208,38.2761,66918.0
2021-09-29 14:20:00,41.51,41.56,41.48,41.56,74440.0,38.2854,38.3315,38.2577,38.3315,74440.0
2021-09-29 14:30:00,41.56,41.63,41.54,41.61,66445.0,38.3315,38.396,38.313,38.3776,66445.0
2021-09-29 14:40:00,41.62,41.62,41.53,41.55,71951.0,38.3868,38.3868,38.3038,38.3222,71951.0
2021-09-29 14:50:00,41.55,41.59,41.48,41.52,74324.0,38.3222,38.3591,38.2577,38.2946,74324.0
2021-09-29 15:00:00,41.52,41.52,41.44,41.47,95977.0,38.2946,38.2946,38.2208,38.2485,95977.0
2021-09-29 15:10:00,41.47,41.5,41.4,41.45,133172.0,38.2485,38.2761,38.1839,38.23,133172.0
2021-09-29 15:20:00,41.45,41.52,41.43,41.51,101289.0,38.23,38.2946,38.2116,38.2854,101289.0
2021-09-29 15:30:00,41.51,41.56,41.45,41.47,140032.0,38.2854,38.3315,38.23,38.2485,140032.0
2021-09-29 15:40:00,41.47,41.47,41.36,41.42,202958.0,38.2485,38.2485,38.147,38.2023,202958.0
2021-09-29 15:50:00,41.41,41.42,41.31,41.34,565021.0,38.1931,38.2023,38.1009,38.1286,565021.0
2021-09-30 09:30:00,41.4,41.59,40.95,41.36,239644.0,38.1839,38.3591,37.7689,38.147,239644.0
2021-09-30 09:40:00,41.36,41.44,40.89,40.93,162373.0,38.147,38.2208,37.7135,37.7504,162373.0
2021-09-30 09:50:00,40.94,41.12,40.9,41.0,192709.0,37.7596,37.9257,37.7227,37.815,192709.0
2021-09-30 10:00:00,41.0,41.11,40.88,40.93,107058.0,37.815,37.9164,37.7043,37.7504,107058.0
2021-09-30 10:10:00,40.91,41.17,40.86,41.16,202825.0,37.732,37.9718,37.6858,37.9625,202825.0
2021-09-30 10:20:00,41.17,41.18,40.94,40.98,120946.0,37.9718,37.981,37.7596,37.7965,120946.0
2021-09-30 10:30:00,40.98,41.1,40.97,41.02,113024.0,37.7965,37.9072,37.7873,37.8334,113024.0
2021-09-30 10:40:00,41.02,41.05,40.95,40.98,118156.0,37.8334,37.8611,37.7689,37.7965,118156.0
2021-09-30 10:50:00,40.99,41.02,40.91,41.0,90264.0,37.8057,37.8334,37.732,37.815,90264.0
2021-09-30 11:00:00,41.0,41.03,40.93,40.96,58693.0,37.815,37.8426,37.7504,37.7781,58693.0
2021-09-30 11:10:00,40.96,41.03,40.95,41.0,120533.0,37.7781,37.8426,37.7689,37.815,120533.0
2021-09-30 11:20:00,41.01,41.01,40.8,40.88,181949.0,37.8242,37.8242,37.6305,37.7043,181949.0
2021-09-30 11:30:00,40.87,40.89,40.79,40.84,95106.0,37.6951,37.7135,37.6213,37.6674,95106.0
2021-09-30 11:40:00,40.84,40.84,40.66,40.76,116388.0,37.6674,37.6674,37.5014,37.5936,116388.0
2021-09-30 11:50:00,40.76,40.87,40.74,40.84,73952.0,37.5936,37.6951,37.5752,37.6674,73952.0
2021-09-30 12:00:00,40.85,40.89,40.69,40.72,56167.0,37.6766,37.7135,37.5291,37.5567,56167.0
2021-09-30 12:10:00,40.72,40.74,40.64,40.73,126885.0,37.5567,37.5752,37.4829,37.5659,126885.0
2021-09-30 12:20:00,40.72,40.77,40.68,40.73,73664.0,37.5567,37.6028,37.5198,37.5659,73664.0
2021-09-30 12:30:00,40.72,40.8,40.7,40.77,101919.0,37.5567,37.6305,37.5383,37.6028,101919.0
2021-09-30 12:40:00,40.77,40.78,40.73,40.76,42240.0,37.6028,37.6121,37.5659,37.5936,42240.0
2021-09-30 12:50:00,40.77,40.77,40.62,40.67,85899.0,37.6028,37.6028,37.4645,37.5106,85899.0
2021-09-30 13:00:00,40.67,40.72,40.65,40.66,88785.0,37.5106,37.5567,37.4922,37.5014,88785.0
2021-09-30 13:10:00,40.66,40.68,40.61,40.64,45753.0,37.5014,37.5198,37.4553,37.4829,45753.0
2021-09-30 13:20:00,40.64,40.66,40.44,40.54,120001.0,37.4829,37.5014,37.2985,37.3907,120001.0
2021-09-30 13:30:00,40.53,40.58,40.5,40.55,60768.0,37.3815,37.4276,37.3538,37.3999,60768.0
2021-09-30 13:40:00,40.56,40.61,40.51,40.52,77608.0,37.4092,37.4553,37.363,37.3723,77608.0
2021-09-30 13:50:00,40.53,40.64,40.53,40.63,67252.0,37.3815,37.4829,37.3815,37.4737,67252.0
2021-09-30 14:00:00,40.63,40.65,40.55,40.63,67533.0,37.4737,37.4922,37.3999,37.4737,67533.0
2021-09-30 14:10:00,40.63,40.63,40.55,40.56,57600.0,37.4737,37.4737,37.3999,37.4092,57600.0
2021-09-30 14:20:00,40.56,40.66,40.53,40.66,79327.0,37.4092,37.5014,37.3815,37.5014,79327.0
2021-09-30 14:30:00,40.66,40.74,40.65,40.69,99447.0,37.5014,37.5752,37.4922,37.5291,99447.0
2021-09-30 14:40:00,40.68,40.92,40.68,40.86,197764.0,37.5198,37.7412,37.5198,37.6858,197764.0
2021-09-30 14:50:00,40.86,40.9,40.79,40.86,170272.0,37.6858,37.7227,37.6213,37.6858,170272.0
2021-09-30 15:00:00,40.86,40.88,40.78,40.86,105044.0,37.6858,37.7043,37.6121,37.6858,105044.0
2021-09-30 15:10:00,40.86,40.94,40.86,40.87,131672.0,37.6858,37.7596,37.6858,37.6951,131672.0
2021-09-30 15:20:00,40.87,40.87,40.71,40.72,156884.0,37.6951,37.6951,37.5475,37.5567,156884.0
2021-09-30 15:30:00,40.72,40.8,40.64,40.66,199558.0,37.5567,37.6305,37.4829,37.5014,199558.0
2021-09-30 15:40:00,40.65,40.69,40.53,40.55,212454.0,37.4922,37.5291,37.3815,37.3999,212454.0
2021-09-30 15:50:00,40.54,40.55,40.38,40.41,785844.0,37.3907,37.3999,37.2431,37.2708,785844.0
2021-10-01 09:30:00,40.4,40.43,40.11,40.3,303231.0,37.2616,37.2893,36.9941,37.1694,303231.0
2021-10-01 09:40:00,40.29,40.4,40.14,40.16,168035.0,37.1601,37.2616,37.0218,37.0402,168035.0
2021-10-01 09:50:00,40.16,40.2,39.73,39.74,349981.0,37.0402,37.0771,36.6436,36.6529,349981.0
2021-10-01 10:00:00,39.74,39.83,39.51,39.79,342419.0,36.6529,36.7359,36.4407,36.699,342419.0
2021-10-01 10:10:00,39.79,39.79,39.35,39.35,291430.0,36.699,36.699,36.2932,36.2932,291430.0
2021-10-01 10:20:00,39.36,39.42,39.28,39.39,296910.0,36.3024,36.3577,36.2286,36.33,296910.0
2021-10-01 10:30:00,39.4,39.44,39.1,39.11,302821.0,36.3393,36.3762,36.0626,36.0718,302821.0
2021-10-01 10:40:00,39.11,39.19,39.03,39.14,330661.0,36.0718,36.1456,35.998,36.0995,330661.0
2021-10-01 10:50:00,39.14,39.21,39.04,39.06,446760.0,36.0995,36.164,36.0072,36.0257,446760.0
2021-10-01 11:00:00,39.07,39.16,38.99,39.01,436589.0,36.0349,36.1179,35.9611,35.9796,436589.0
2021-10-01 11:10:00,39.01,39.36,39.0,39.32,324770.0,35.9796,36.3024,35.9703,36.2655,324770.0
2021-10-01 11:20:00,39.32,39.42,39.29,39.34,106163.0,36.2655,36.3577,36.2378,36.2839,106163.0
2021-10-01 11:30:00,39.33,39.34,39.25,39.3,150741.0,36.2747,36.2839,36.2009,36.247,150741.0
2021-10-01 11:40:00,39.3,39.48,39.29,39.48,108371.0,36.247,36.4131,36.2378,36.4131,108371.0
2021-10-01 11:50:00,39.48,39.53,39.41,39.45,112746.0,36.4131,36.4592,36.3485,36.3854,112746.0
2021-10-01 12:00:00,39.45,39.62,39.45,39.61,93615.0,36.3854,36.5422,36.3854,36.533,93615.0
2021-10-01 12:10:00,39.61,39.61,39.46,39.57,101227.0,36.533,36.533,36.3946,36.4961,101227.0
2021-10-01 12:20:00,39.57,39.57,39.47,39.48,83064.0,36.4961,36.4961,36.4038,36.4131,83064.0
2021-10-01 12:30:00,39.48,39.49,39.41,39.41,56194.0,36.4131,36.4223,36.3485,36.3485,56194.0
2021-10-01 12:40:00,39.41,39.45,39.33,39.34,89709.0,36.3485,36.3854,36.2747,36.2839,89709.0
2021-10-01 12:50:00,39.34,39.41,39.33,39.38,72060.0,36.2839,36.3485,36.2747,36.3208,72060.0
2021-10-01 13:00:00,39.38,39.41,39.34,39.38,58611.0,36.3208,36.3485,36.2839,36.3208,58611.0
2021-10-01 13:10:00,39.38,39.44,39.33,39.41,86715.0,36.3208,36.3762,36.2747,36.3485,86715.0
2021-10-01 13:20:00,39.41,39.45,39.38,39.41,61715.0,36.3485,36.3854,36.3208,36.3485,61715.0
2021-10-01 13:30:00,39.42,39.47,39.37,39.4,96752.0,36.3577,36.4038,36.3116,36.3393,96752.0
2021-10-01 13:40:00,39.4,39.44,39.33,39.43,118117.0,36.3393,36.3762,36.2747,36.3669,118117.0
2021-10-01 13:50:00,39.43,39.49,39.39,39.4,119675.0,36.3669,36.4223,36.33,36.3393,119675.0
2021-10-01 14:00:00,39.4,39.45,39.36,39.37,98056.0,36.3393,36.3854,36.3024,36.3116,98056.0
2021-10-01 14:10:00,39.38,39.45,39.33,39.41,117800.0,36.3208,36.3854,36.2747,36.3485,117800.0
2021-10-01 14:20:00,39.4,39.45,39.37,39.41,97572.0,36.3393,36.3854,36.3116,36.3485,97572.0
2021-10-01 14:30:00,39.41,39.43,39.31,39.33,115636.0,36.3485,36.3669,36.2563,36.2747,115636.0
2021-10-01 14:40:00,39.33,39.34,39.2,39.3,149148.0,36.2747,36.2839,36.1548,36.247,149148.0
2021-10-01 14:50:00,39.3,39.3,39.23,39.3,145815.0,36.247,36.247,36.1825,36.247,145815.0
2021-10-01 15:00:00,39.29,39.33,39.23,39.25,118837.0,36.2378,36.2747,36.1825,36.2009,118837.0
2021-10-01 15:10:00,39.26,39.31,39.2,39.23,173664.0,36.2101,36.2563,36.1548,36.1825,173664.0
2021-10-01 15:20:00,39.23,39.25,39.15,39.2,170969.0,36.1825,36.2009,36.1087,36.1548,170969.0
2021-10-01 15:30:00,39.21,39.22,39.11,39.12,178133.0,36.164,36.1732,36.0718,36.081,178133.0
2021-10-01 15:40:00,39.12,39.13,39.01,39.08,271443.0,36.081,36.0902,35.9796,36.0441,271443.0
2021-10-01 15:50:00,39.08,39.23,39.06,39.14,825525.0,36.0441,36.1825,36.0257,36.0995,825525.0
2021-10-04 09:30:00,39.1,39.67,39.07,39.64,270174.0,36.0626,36.5883,36.0349,36.5606,270174.0
2021-10-04 09:40:00,39.62,39.64,39.34,39.4,159991.0,36.5422,36.5606,36.2839,36.3393,159991.0
2021-10-04 09:50:00,39.41,39.48,39.24,39.41,187086.0,36.3485,36.4131,36.1917,36.3485,187086.0
2021-10-04 10:00:00,39.4,39.54,39.31,39.44,147070.0,36.3393,36.4684,36.2563,36.3762,147070.0
2021-10-04 10:10:00,39.44,39.64,39.41,39.6,122158.0,36.3762,36.5606,36.3485,36.5237,122158.0
2021-10-04 10:20:00,39.61,39.64,39.35,39.38,110641.0,36.533,36.5606,36.2932,36.3208,110641.0
2021-10-04 10:30:00,39.38,39.43,39.29,39.3,96889.0,36.3208,36.3669,36.2378,36.247,96889.0
2021-10-04 10:40:00,39.3,39.34,39.27,39.32,92492.0,36.247,36.2839,36.2194,36.2655,92492.0
2021-10-04 10:50:00,39.32,39.37,39.17,39.18,108759.0,36.2655,36.3116,36.1271,36.1364,108759.0
2021-10-04 11:00:00,39.18,39.36,39.14,39.3,73479.0,36.1364,36.3024,36.0995,36.247,73479.0
2021-10-04 11:10:00,39.3,39.51,39.27,39.47,136440.0,36.247,36.4407,36.2194,36.4038,136440.0
2021-10-04 11:20:00,39.47,39.48,39.34,39.4,144267.0,36.4038,36.4131,36.2839,36.3393,144267.0
2021-10-04 11:30:00,39.4,39.4,39.18,39.19,167362.0,36.3393,36.3393,36.1364,36.1456,167362.0
2021-10-04 11:40:00,39.19,39.32,39.18,39.28,100286.0,36.1456,36.2655,36.1364,36.2286,100286.0
2021-10-04 11:50:00,39.28,39.52,39.28,39.49,111405.0,36.2286,36.4499,36.2286,36.4223,111405.0
2021-10-04 12:00:00,39.48,39.6,39.48,39.6,102268.0,36.4131,36.5237,36.4131,36.5237,102268.0
2021-10-04 12:10:00,39.6,39.67,39.56,39.6,179650.0,36.5237,36.5883,36.4868,36.5237,179650.0
2021-10-04 12:20:00,39.6,39.61,39.49,39.54,101603.0,36.5237,36.533,36.4223,36.4684,101603.0
2021-10-04 12:30:00,39.54,39.58,39.52,39.54,80266.0,36.4684,36.5053,36.4499,36.4684,80266.0
2021-10-04 12:40:00,39.54,39.55,39.48,39.54,76984.0,36.4684,36.4776,36.4131,36.4684,76984.0
2021-10-04 12:50:00,39.55,39.58,39.49,39.54,61312.0,36.4776,36.5053,36.4223,36.4684,61312.0
2021-10-04 13:00:00,39.54,39.63,39.49,39.61,157362.0,36.4684,36.5514,36.4223,36.533,157362.0
2021-10-04 13:10:00,39.61,39.61,39.51,39.54,166920.0,36.533,36.533,36.4407,36.4684,166920.0
2021-10-04 13:20:00,39.55,39.64,39.49,39.62,121023.0,36.4776,36.5606,36.4223,36.5422,121023.0
2021-10-04 13:30:00,39.62,39.69,39.58,39.67,120164.0,36.5422,36.6067,36.5053,36.5883,120164.0
2021-10-04 13:40:00,39.67,39.67,39.61,39.66,67887.0,36.5883,36.5883,36.533,36.5791,67887.0
2021-10-04 13:50:00,39.67,39.72,39.59,39.6,86029.0,36.5883,36.6344,36.5145,36.5237,86029.0
2021-10-04 14:00:00,39.6,39.69,39.59,39.63,104519.0,36.5237,36.6067,36.5145,36.5514,104519.0
2021-10-04 14:10:00,39.62,39.66,39.55,39.64,63689.0,36.5422,36.5791,36.4776,36.5606,63689.0
2021-10-04 14:20:00,39.65,39.68,39.58,39.62,71499.0,36.5698,36.5975,36.5053,36.5422,71499.0
2021-10-04 14:30:00,39.62,39.63,39.55,39.58,91757.0,36.5422,36.5514,36.4776,36.5053,91757.0
2021-10-04 14:40:00,39.58,39.58,39.48,39.52,137161.0,36.5053,36.5053,36.4131,36.4499,137161.0
2021-10-04 14:50:00,39.52,39.53,39.47,39.51,63165.0,36.4499,36.4592,36.4038,36.4407,63165.0
2021-10-04 15:00:00,39.51,39.58,39.49,39.58,93390.0,36.4407,36.5053,36.4223,36.5053,93390.0
2021-10-04 15:10:00,39.58,39.62,39.49,39.52,97829.0,36.5053,36.5422,36.4223,36.4499,97829.0
2021-10-04 15:20:00,39.52,39.6,39.5,39.59,86274.0,36.4499,36.5237,36.4315,36.5145,86274.0
2021-10-04 15:30:00,39.59,39.63,39.53,39.54,166571.0,36.5145,36.5514,36.4592,36.4684,166571.0
2021-10-04 15:40:00,39.54,39.68,39.53,39.66,379150.0,36.4684,36.5975,36.4592,36.5791,379150.0
2021-10-04 15:50:00,39.66,39.69,39.6,39.64,727008.0,36.5791,36.6067,36.5237,36.5606,727008.0
2021-10-05 09:30:00,39.38,39.96,39.37,39.96,343121.0,36.3208,36.8558,36.3116,36.8558,343121.0
2021-10-05 09:40:00,39.96,40.03,39.67,39.72,233241.0,36.8558,36.9203,36.5883,36.6344,233241.0
2021-10-05 09:50:00,39.73,39.97,39.72,39.96,192793.0,36.6436,36.865,36.6344,36.8558,192793.0
2021-10-05 10:00:00,39.95,40.02,39.69,39.77,174897.0,36.8465,36.9111,36.6067,36.6805,174897.0
2021-10-05 10:10:00,39.76,39.88,39.75,39.85,106436.0,36.6713,36.782,36.6621,36.7543,106436.0
2021-10-05 10:20:00,39.85,39.89,39.76,39.83,144970.0,36.7543,36.7912,36.6713,36.7359,144970.0
2021-10-05 10:30:00,39.84,39.84,39.6,39.68,129449.0,36.7451,36.7451,36.5237,36.5975,129449.0
2021-10-05 10:40:00,39.68,39.68,39.59,39.64,95575.0,36.5975,36.5975,36.5145,36.5606,95575.0
2021-10-05 10:50:00,39.64,39.68,39.58,39.66,110416.0,36.5606,36.5975,36.5053,36.5791,110416.0
2021-10-05 11:00:00,39.67,39.7,39.62,39.68,110849.0,36.5883,36.616,36.5422,36.5975,110849.0
2021-10-05 11:10:00,39.66,39.71,39.63,39.66,78321.0,36.5791,36.6252,36.5514,36.5791,78321.0
2021-10-05 11:20:00,39.66,39.69,39.61,39.66,77419.0,36.5791,36.6067,36.533,36.5791,77419.0
2021-10-05 11:30:00,39.66,39.66,39.56,39.59,89151.0,36.5791,36.5791,36.4868,36.5145,89151.0
2021-10-05 11:40:00,39.59,39.59,39.46,39.5,67238.0,36.5145,36.5145,36.3946,36.4315,67238.0
2021-10-05 11:50:00,39.5,39.55,39.46,39.47,89173.0,36.4315,36.4776,36.3946,36.4038,89173.0
2021-10-05 12:00:00,39.47,39.55,39.42,39.55,64564.0,36.4038,36.4776,36.3577,36.4776,64564.0
2021-10-05 12:10:00,39.55,39.59,39.53,39.56,55145.0,36.4776,36.5145,36.4592,36.4868,55145.0
2021-10-05 12:20:00,39.55,39.62,39.55,39.59,61699.0,36.4776,36.5422,36.4776,36.5145,61699.0
2021-10-05 12:30:00,39.59,39.6,39.52,39.53,102192.0,36.5145,36.5237,36.4499,36.4592,102192.0
2021-10-05 12:40:00,39.55,39.57,39.49,39.52,48999.0,36.4776,36.4961,36.4223,36.4499,48999.0
2021-10-05 12:50:00,39.51,39.56,39.49,39.54,60014.0,36.4407,36.4868,36.4223,36.4684,60014.0
2021-10-05 13:00:00,39.54,39.57,39.5,39.51,49410.0,36.4684,36.4961,36.4315,36.4407,49410.0
2021-10-05 13:10:00,39.52,39.6,39.5,39.59,72819.0,36.4499,36.5237,36.4315,36.5145,72819.0
2021-10-05 13:20:00,39.59,39.6,39.54,39.57,38099.0,36.5145,36.5237,36.4684,36.4961,38099.0
2021-10-05 13:30:00,39.57,39.7,39.55,39.7,76036.0,36.4961,36.616,36.4776,36.616,76036.0
2021-10-05 13:40:00,39.7,39.75,39.67,39.71,64379.0,36.616,36.6621,36.5883,36.6252,64379.0
2021-10-05 13:50:00,39.71,39.78,39.7,39.77,57987.0,36.6252,36.6897,36.616,36.6805,57987.0
2021-10-05 14:00:00,39.77,39.83,39.72,39.77,90771.0,36.6805,36.7359,36.6344,36.6805,90771.0
2021-10-05 14:10:00,39.79,39.81,39.74,39.8,62644.0,36.699,36.7174,36.6529,36.7082,62644.0
2021-10-05 14:20:00,39.8,39.92,39.8,39.88,101806.0,36.7082,36.8189,36.7082,36.782,101806.0
2021-10-05 14:30:00,39.88,39.91,39.84,39.86,90924.0,36.782,36.8096,36.7451,36.7635,90924.0
2021-10-05 14:40:00,39.87,39.89,39.83,39.89,74547.0,36.7728,36.7912,36.7359,36.7912,74547.0
2021-10-05 14:50:00,39.89,39.93,39.86,39.86,71339.0,36.7912,36.8281,36.7635,36.7635,71339.0
2021-10-05 15:00:00,39.85,39.89,39.82,39.82,98231.0,36.7543,36.7912,36.7266,36.7266,98231.0
2021-10-05 15:10:00,39.83,39.87,39.8,39.84,111044.0,36.7359,36.7728,36.7082,36.7451,111044.0
2021-10-05 15:20:00,39.84,39.91,39.83,39.88,145981.0,36.7451,36.8096,36.7359,36.782,145981.0
2021-10-05 15:30:00,39.88,40.0,39.85,39.98,146587.0,36.782,36.8927,36.7543,36.8742,146587.0
2021-10-05 15:40:00,39.97,39.99,39.9,39.94,134833.0,36.865,36.8834,36.8004,36.8373,134833.0
2021-10-05 15:50:00,39.94,39.98,39.87,39.87,420544.0,36.8373,36.8742,36.7728,36.7728,420544.0
2021-10-06 09:30:00,39.95,40.2,39.77,39.89,166434.0,36.8465,37.0771,36.6805,36.7912,166434.0
2021-10-06 09:40:00,39.89,39.97,39.73,39.84,155828.0,36.7912,36.865,36.6436,36.7451,155828.0
2021-10-06 09:50:00,39.84,39.89,39.76,39.88,157111.0,36.7451,36.7912,36.6713,36.782,157111.0
2021-10-06 10:00:00,39.88,39.92,39.76,39.79,113393.0,36.782,36.8189,36.6713,36.699,113393.0
2021-10-06 10:10:00,39.8,39.84,39.53,39.54,97374.0,36.7082,36.7451,36.4592,36.4684,97374.0
2021-10-06 10:20:00,39.54,39.56,39.36,39.41,438398.0,36.4684,36.4868,36.3024,36.3485,438398.0
2021-10-06 10:30:00,39.4,39.5,39.33,39.4,92359.0,36.3393,36.4315,36.2747,36.3393,92359.0
2021-10-06 10:40:00,39.4,39.41,39.27,39.4,76583.0,36.3393,36.3485,36.2194,36.3393,76583.0
2021-10-06 10:50:00,39.4,39.51,39.35,39.5,54277.0,36.3393,36.4407,36.2932,36.4315,54277.0
2021-10-06 11:00:00,39.49,39.53,39.44,39.45,65613.0,36.4223,36.4592,36.3762,36.3854,65613.0
2021-10-06 11:10:00,39.46,39.6,39.43,39.58,63217.0,36.3946,36.5237,36.3669,36.5053,63217.0
2021-10-06 11:20:00,39.59,39.59,39.5,39.51,51329.0,36.5145,36.5145,36.4315,36.4407,51329.0
2021-10-06 11:30:00,39.51,39.52,39.25,39.27,275702.0,36.4407,36.4499,36.2009,36.2194,275702.0
2021-10-06 11:40:00,39.27,39.29,39.13,39.16,111683.0,36.2194,36.2378,36.0902,36.1179,111683.0
2021-10-06 11:50:00,39.16,39.22,39.12,39.21,110026.0,36.1179,36.1732,36.081,36.164,110026.0
2021-10-06 12:00:00,39.21,39.21,39.11,39.14,116393.0,36.164,36.164,36.0718,36.0995,116393.0
2021-10-06 12:10:00,39.14,39.14,39.03,39.07,309902.0,36.0995,36.0995,35.998,36.0349,309902.0
2021-10-06 12:20:00,39.06,39.09,38.99,39.07,136587.0,36.0257,36.0533,35.9611,36.0349,136587.0
2021-10-06 12:30:00,39.06,39.17,39.05,39.11,83791.0,36.0257,36.1271,36.0165,36.0718,83791.0
2021-10-06 12:40:00,39.11,39.14,39.06,39.13,53170.0,36.0718,36.0995,36.0257,36.0902,53170.0
2021-10-06 12:50:00,39.13,39.17,39.05,39.07,60882.0,36.0902,36.1271,36.0165,36.0349,60882.0
2021-10-06 13:00:00,39.08,39.11,39.05,39.09,49679.0,36.0441,36.0718,36.0165,36.0533,49679.0
2021-10-06 13:10:00,39.09,39.09,39.02,39.03,136417.0,36.0533,36.0533,35.9888,35.998,136417.0
2021-10-06 13:20:00,39.02,39.14,39.02,39.11,60105.0,35.9888,36.0995,35.9888,36.0718,60105.0
2021-10-06 13:30:00,39.11,39.21,39.11,39.21,64608.0,36.0718,36.164,36.0718,36.164,64608.0
2021-10-06 13:40:00,39.21,39.21,39.14,39.16,74011.0,36.164,36.164,36.0995,36.1179,74011.0
2021-10-06 13:50:00,39.16,39.17,39.11,39.15,39660.0,36.1179,36.1271,36.0718,36.1087,39660.0
2021-10-06 14:00:00,39.15,39.19,39.1,39.18,62690.0,36.1087,36.1456,36.0626,36.1364,62690.0
2021-10-06 14:10:00,39.19,39.3,39.18,39.3,61061.0,36.1456,36.247,36.1364,36.247,61061.0
2021-10-06 14:20:00,39.3,39.37,39.27,39.37,71550.0,36.247,36.3116,36.2194,36.3116,71550.0
2021-10-06 14:30:00,39.37,39.45,39.35,39.4,96879.0,36.3116,36.3854,36.2932,36.3393,96879.0
2021-10-06 14:40:00,39.41,39.47,39.4,39.42,79005.0,36.3485,36.4038,36.3393,36.3577,79005.0
2021-10-06 14:50:00,39.43,39.46,39.38,39.41,88906.0,36.3669,36.3946,36.3208,36.3485,88906.0
2021-10-06 15:00:00,39.4,39.41,39.31,39.34,75516.0,36.3393,36.3485,36.2563,36.2839,75516.0
2021-10-06 15:10:00,39.35,39.43,39.33,39.41,139343.0,36.2932,36.3669,36.2747,36.3485,139343.0
2021-10-06 15:20:00,39.41,39.44,39.38,39.44,74018.0,36.3485,36.3762,36.3208,36.3762,74018.0
2021-10-06 15:30:00,39.44,39.49,39.37,39.39,168342.0,36.3762,36.4223,36.3116,36.33,168342.0
2021-10-06 15:40:00,39.38,39.41,39.3,39.39,385573.0,36.3208,36.3485,36.247,36.33,385573.0
2021-10-06 15:50:00,39.39,39.55,39.38,39.55,631991.0,36.33,36.4776,36.3208,36.4776,631991.0
2021-10-07 09:30:00,39.6,40.05,39.6,39.99,219290.0,36.5237,36.9388,36.5237,36.8834,219290.0
2021-10-07 09:40:00,40.0,40.0,39.69,39.81,157662.0,36.8927,36.8927,36.6067,36.7174,157662.0
2021-10-07 09:50:00,39.82,39.92,39.73,39.74,106824.0,36.7266,36.8189,36.6436,36.6529,106824.0
2021-10-07 10:00:00,39.75,39.94,39.72,39.89,174069.0,36.6621,36.8373,36.6344,36.7912,174069.0
2021-10-07 10:10:00,39.88,39.99,39.87,39.93,71757.0,36.782,36.8834,36.7728,36.8281,71757.0
2021-10-07 10:20:00,39.94,39.96,39.87,39.88,67882.0,36.8373,36.8558,36.7728,36.782,67882.0
2021-10-07 10:30:00,39.89,39.91,39.81,39.81,71501.0,36.7912,36.8096,36.7174,36.7174,71501.0
2021-10-07 10:40:00,39.82,39.9,39.82,39.84,47020.0,36.7266,36.8004,36.7266,36.7451,47020.0
2021-10-07 10:50:00,39.85,39.92,39.85,39.91,59747.0,36.7543,36.8189,36.7543,36.8096,59747.0
2021-10-07 11:00:00,39.9,39.91,39.83,39.86,62666.0,36.8004,36.8096,36.7359,36.7635,62666.0
2021-10-07 11:10:00,39.86,39.88,39.77,39.82,71841.0,36.7635,36.782,36.6805,36.7266,71841.0
2021-10-07 11:20:00,39.82,39.83,39.76,39.77,72569.0,36.7266,36.7359,36.6713,36.6805,72569.0
2021-10-07 11:30:00,39.78,39.81,39.73,39.8,66953.0,36.6897,36.7174,36.6436,36.7082,66953.0
2021-10-07 11:40:00,39.8,39.87,39.79,39.83,52461.0,36.7082,36.7728,36.699,36.7359,52461.0
2021-10-07 11:50:00,39.82,39.83,39.77,39.8,63041.0,36.7266,36.7359,36.6805,36.7082,63041.0
2021-10-07 12:00:00,39.8,39.81,39.74,39.76,139583.0,36.7082,36.7174,36.6529,36.6713,139583.0
2021-10-07 12:10:00,39.76,39.76,39.68,39.74,62128.0,36.6713,36.6713,36.5975,36.6529,62128.0
2021-10-07 12:20:00,39.74,39.76,39.66,39.7,76396.0,36.6529,36.6713,36.5791,36.616,76396.0
2021-10-07 12:30:00,39.7,39.75,39.69,39.72,70209.0,36.616,36.6621,36.6067,36.6344,70209.0
2021-10-07 12:40:00,39.71,39.72,39.65,39.69,82472.0,36.6252,36.6344,36.5698,36.6067,82472.0
2021-10-07 12:50:00,39.7,39.7,39.64,39.67,98535.0,36.616,36.616,36.5606,36.5883,98535.0
2021-10-07 13:00:00,39.67,39.73,39.57,39.73,315600.0,36.5883,36.6436,36.4961,36.6436,315600.0
2021-10-07 13:10:00,39.72,39.79,39.7,39.73,368275.0,36.6344,36.699,36.616,36.6436,368275.0
2021-10-07 13:20:00,39.73,39.79,39.71,39.77,63471.0,36.6436,36.699,36.6252,36.6805,63471.0
2021-10-07 13:30:00,39.77,39.81,39.73,39.73,80957.0,36.6805,36.7174,36.6436,36.6436,80957.0
2021-10-07 13:40:00,39.73,39.77,39.72,39.76,64520.0,36.6436,36.6805,36.6344,36.6713,64520.0
2021-10-07 13:50:00,39.76,39.76,39.63,39.65,94599.0,36.6713,36.6713,36.5514,36.5698,94599.0
2021-10-07 14:00:00,39.65,39.7,39.64,39.7,63016.0,36.5698,36.616,36.5606,36.616,63016.0
2021-10-07 14:10:00,39.69,39.7,39.65,39.68,92007.0,36.6067,36.616,36.5698,36.5975,92007.0
2021-10-07 14:20:00,39.67,39.7,39.65,39.69,68354.0,36.5883,36.616,36.5698,36.6067,68354.0
2021-10-07 14:30:00,39.69,39.7,39.56,39.57,86063.0,36.6067,36.616,36.4868,36.4961,86063.0
2021-10-07 14:40:00,39.57,39.58,39.51,39.54,88434.0,36.4961,36.5053,36.4407,36.4684,88434.0
2021-10-07 14:50:00,39.53,39.56,39.46,39.47,94364.0,36.4592,36.4868,36.3946,36.4038,94364.0
2021-10-07 15:00:00,39.48,39.56,39.47,39.54,93783.0,36.4131,36.4868,36.4038,36.4684,93783.0
2021-10-07 15:10:00,39.54,39.6,39.49,39.58,86454.0,36.4684,36.5237,36.4223,36.5053,86454.0
2021-10-07 15:20:00,39.57,39.58,39.53,39.57,97364.0,36.4961,36.5053,36.4592,36.4961,97364.0
2021-10-07 15:30:00,39.56,39.59,39.47,39.48,155383.0,36.4868,36.5145,36.4038,36.4131,155383.0
2021-10-07 15:40:00,39.48,39.51,39.41,39.46,163352.0,36.4131,36.4407,36.3485,36.3946,163352.0
2021-10-07 15:50:00,39.47,39.51,39.43,39.49,441028.0,36.4038,36.4407,36.3669,36.4223,441028.0
2021-10-08 09:30:00,39.39,39.7,39.39,39.69,172065.0,36.33,36.616,36.33,36.6067,172065.0
2021-10-08 09:40:00,39.71,39.81,39.44,39.45,106730.0,36.6252,36.7174,36.3762,36.3854,106730.0
2021-10-08 09:50:00,39.46,39.6,39.45,39.56,75458.0,36.3946,36.5237,36.3854,36.4868,75458.0
2021-10-08 10:00:00,39.56,39.68,39.56,39.56,67452.0,36.4868,36.5975,36.4868,36.4868,67452.0
2021-10-08 10:10:00,39.56,39.56,39.47,39.48,61255.0,36.4868,36.4868,36.4038,36.4131,61255.0
2021-10-08 10:20:00,39.47,39.47,39.32,39.33,145853.0,36.4038,36.4038,36.2655,36.2747,145853.0
2021-10-08 10:30:00,39.33,39.42,39.3,39.41,46580.0,36.2747,36.3577,36.247,36.3485,46580.0
2021-10-08 10:40:00,39.4,39.61,39.39,39.57,94553.0,36.3393,36.533,36.33,36.4961,94553.0
2021-10-08 10:50:00,39.56,39.58,39.52,39.52,32978.0,36.4868,36.5053,36.4499,36.4499,32978.0
2021-10-08 11:00:00,39.53,39.56,39.49,39.55,37284.0,36.4592,36.4868,36.4223,36.4776,37284.0
2021-10-08 11:10:00,39.55,39.57,39.5,39.54,45109.0,36.4776,36.4961,36.4315,36.4684,45109.0
2021-10-08 11:20:00,39.54,39.57,39.51,39.55,69602.0,36.4684,36.4961,36.4407,36.4776,69602.0
2021-10-08 11:30:00,39.56,39.57,39.45,39.47,48100.0,36.4868,36.4961,36.3854,36.4038,48100.0
2021-10-08 11:40:00,39.47,39.48,39.43,39.46,41450.0,36.4038,36.4131,36.3669,36.3946,41450.0
2021-10-08 11:50:00,39.47,39.47,39.4,39.41,34840.0,36.4038,36.4038,36.3393,36.3485,34840.0
2021-10-08 12:00:00,39.42,39.51,39.39,39.46,44936.0,36.3577,36.4407,36.33,36.3946,44936.0
2021-10-08 12:10:00,39.47,39.51,39.41,39.41,48430.0,36.4038,36.4407,36.3485,36.3485,48430.0
2021-10-08 12:20:00,39.41,39.43,39.36,39.43,49770.0,36.3485,36.3669,36.3024,36.3669,49770.0
2021-10-08 12:30:00,39.43,39.48,39.41,39.48,34163.0,36.3669,36.4131,36.3485,36.4131,34163.0
2021-10-08 12:40:00,39.48,39.53,39.47,39.52,37904.0,36.4131,36.4592,36.4038,36.4499,37904.0
2021-10-08 12:50:00,39.52,39.52,39.45,39.45,48766.0,36.4499,36.4499,36.3854,36.3854,48766.0
2021-10-08 13:00:00,39.47,39.48,39.43,39.43,39009.0,36.4038,36.4131,36.3669,36.3669,39009.0
2021-10-08 13:10:00,39.44,39.48,39.43,39.46,32711.0,36.3762,36.4131,36.3669,36.3946,32711.0
2021-10-08 13:20:00,39.47,39.5,39.46,39.48,39599.0,36.4038,36.4315,36.3946,36.4131,39599.0
2021-10-08 13:30:00,39.48,39.5,39.45,39.47,55024.0,36.4131,36.4315,36.3854,36.4038,55024.0
2021-10-08 13:40:00,39.47,39.48,39.44,39.45,34704.0,36.4038,36.4131,36.3762,36.3854,34704.0
2021-10-08 13:50:00,39.45,39.46,39.42,39.46,38011.0,36.3854,36.3946,36.3577,36.3946,38011.0
2021-10-08 14:00:00,39.46,39.47,39.42,39.47,52162.0,36.3946,36.4038,36.3577,36.4038,52162.0
2021-10-08 14:10:00,39.47,39.47,39.43,39.44,53737.0,36.4038,36.4038,36.3669,36.3762,53737.0
2021-10-08 14:20:00,39.44,39.48,39.41,39.48,46806.0,36.3762,36.4131,36.3485,36.4131,46806.0
2021-10-08 14:30:00,39.47,39.52,39.46,39.52,128684.0,36.4038,36.4499,36.3946,36.4499,128684.0
2021-10-08 14:40:00,39.52,39.56,39.51,39.54,38883.0,36.4499,36.4868,36.4407,36.4684,38883.0
2021-10-08 14:50:00,39.55,39.56,39.53,39.55,57991.0,36.4776,36.4868,36.4592,36.4776,57991.0
2021-10-08 15:00:00,39.55,39.63,39.54,39.62,47489.0,36.4776,36.5514,36.4684,36.5422,47489.0
2021-10-08 15:10:00,39.61,39.64,39.58,39.59,75773.0,36.533,36.5606,36.5053,36.5145,75773.0
2021-10-08 15:20:00,39.59,39.61,39.41,39.52,253864.0,36.5145,36.533,36.3485,36.4499,253864.0
2021-10-08 15:30:00,39.52,39.55,39.45,39.46,75042.0,36.4499,36.4776,36.3854,36.3946,75042.0
2021-10-08 15:40:00,39.46,39.47,39.4,39.4,107458.0,36.3946,36.4038,36.3393,36.3393,107458.0
2021-10-08 15:50:00,39.4,39.52,39.38,39.46,436532.0,36.3393,36.4499,36.3208,36.3946,436532.0
2021-10-11 09:30:00,39.43,40.03,39.42,39.79,206103.0,36.3669,36.9203,36.3577,36.699,206103.0
2021-10-11 09:40:00,39.79,39.88,39.68,39.8,120902.0,36.699,36.782,36.5975,36.7082,120902.0
2021-10-11 09:50:00,39.8,39.97,39.78,39.97,104231.0,36.7082,36.865,36.6897,36.865,104231.0
2021-10-11 10:00:00,39.97,39.99,39.71,39.74,134329.0,36.865,36.8834,36.6252,36.6529,134329.0
2021-10-11 10:10:00,39.75,39.87,39.73,39.79,97207.0,36.6621,36.7728,36.6436,36.699,97207.0
2021-10-11 10:20:00,39.81,39.84,39.76,39.79,71251.0,36.7174,36.7451,36.6713,36.699,71251.0
2021-10-11 10:30:00,39.79,39.81,39.69,39.75,47823.0,36.699,36.7174,36.6067,36.6621,47823.0
2021-10-11 10:40:00,39.75,39.76,39.68,39.71,39249.0,36.6621,36.6713,36.5975,36.6252,39249.0
2021-10-11 10:50:00,39.71,39.74,39.68,39.72,37702.0,36.6252,36.6529,36.5975,36.6344,37702.0
2021-10-11 11:00:00,39.71,39.72,39.57,39.57,64614.0,36.6252,36.6344,36.4961,36.4961,64614.0
2021-10-11 11:10:00,39.57,39.61,39.53,39.59,54668.0,36.4961,36.533,36.4592,36.5145,54668.0
2021-10-11 11:20:00,39.59,39.6,39.55,39.58,61401.0,36.5145,36.5237,36.4776,36.5053,61401.0
2021-10-11 11:30:00,39.58,39.76,39.57,39.73,68524.0,36.5053,36.6713,36.4961,36.6436,68524.0
2021-10-11 11:40:00,39.73,39.82,39.7,39.8,99885.0,36.6436,36.7266,36.616,36.7082,99885.0
2021-10-11 11:50:00,39.8,39.8,39.73,39.76,40075.0,36.7082,36.7082,36.6436,36.6713,40075.0
2021-10-11 12:00:00,39.76,39.78,39.62,39.64,98326.0,36.6713,36.6897,36.5422,36.5606,98326.0
2021-10-11 12:10:00,39.64,39.66,39.62,39.63,33323.0,36.5606,36.5791,36.5422,36.5514,33323.0
2021-10-11 12:20:00,39.62,39.7,39.62,39.7,34541.0,36.5422,36.616,36.5422,36.616,34541.0
2021-10-11 12:30:00,39.7,39.75,39.69,39.7,36506.0,36.616,36.6621,36.6067,36.616,36506.0
2021-10-11 12:40:00,39.7,39.76,39.67,39.75,33339.0,36.616,36.6713,36.5883,36.6621,33339.0
2021-10-11 12:50:00,39.75,39.75,39.67,39.67,34299.0,36.6621,36.6621,36.5883,36.5883,34299.0
2021-10-11 13:00:00,39.67,39.68,39.52,39.52,79661.0,36.5883,36.5975,36.4499,36.4499,79661.0
2021-10-11 13:10:00,39.52,39.54,39.45,39.52,79471.0,36.4499,36.4684,36.3854,36.4499,79471.0
2021-10-11 13:20:00,39.52,39.53,39.42,39.43,65847.0,36.4499,36.4592,36.3577,36.3669,65847.0
2021-10-11 13:30:00,39.43,39.45,39.33,39.44,173239.0,36.3669,36.3854,36.2747,36.3762,173239.0
2021-10-11 13:40:00,39.43,39.43,39.3,39.32,93504.0,36.3669,36.3669,36.247,36.2655,93504.0
2021-10-11 13:50:00,39.32,39.35,39.27,39.31,105439.0,36.2655,36.2932,36.2194,36.2563,105439.0
2021-10-11 14:00:00,39.31,39.46,39.31,39.46,35746.0,36.2563,36.3946,36.2563,36.3946,35746.0
2021-10-11 14:10:00,39.47,39.52,39.46,39.51,51191.0,36.4038,36.4499,36.3946,36.4407,51191.0
2021-10-11 14:20:00,39.51,39.51,39.46,39.5,53394.0,36.4407,36.4407,36.3946,36.4315,53394.0
2021-10-11 14:30:00,39.51,39.6,39.5,39.55,90488.0,36.4407,36.5237,36.4315,36.4776,90488.0
2021-10-11 14:40:00,39.55,39.6,39.53,39.58,57673.0,36.4776,36.5237,36.4592,36.5053,57673.0
2021-10-11 14:50:00,39.57,39.62,39.54,39.62,46480.0,36.4961,36.5422,36.4684,36.5422,46480.0
2021-10-11 15:00:00,39.62,39.68,39.58,39.62,55275.0,36.5422,36.5975,36.5053,36.5422,55275.0
2021-10-11 15:10:00,39.62,39.67,39.6,39.66,49611.0,36.5422,36.5883,36.5237,36.5791,49611.0
2021-10-11 15:20:00,39.66,39.67,39.61,39.65,54946.0,36.5791,36.5883,36.533,36.5698,54946.0
2021-10-11 15:30:00,39.65,39.69,39.63,39.65,73472.0,36.5698,36.6067,36.5514,36.5698,73472.0
2021-10-11 15:40:00,39.65,39.65,39.57,39.58,89751.0,36.5698,36.5698,36.4961,36.5053,89751.0
2021-10-11 15:50:00,39.58,39.6,39.56,39.58,318036.0,36.5053,36.5237,36.4868,36.5053,318036.0
2021-10-12 09:30:00,39.68,39.78,39.58,39.71,158978.0,36.5975,36.6897,36.5053,36.6252,158978.0
2021-10-12 09:40:00,39.72,39.76,39.56,39.69,90432.0,36.6344,36.6713,36.4868,36.6067,90432.0
2021-10-12 09:50:00,39.68,39.83,39.67,39.82,58622.0,36.5975,36.7359,36.5883,36.7266,58622.0
2021-10-12 10:00:00,39.83,39.88,39.8,39.81,120342.0,36.7359,36.782,36.7082,36.7174,120342.0
2021-10-12 10:10:00,39.82,39.86,39.75,39.79,63105.0,36.7266,36.7635,36.6621,36.699,63105.0
2021-10-12 10:20:00,39.8,39.86,39.76,39.86,47959.0,36.7082,36.7635,36.6713,36.7635,47959.0
2021-10-12 10:30:00,39.85,40.1,39.81,40.1,412626.0,36.7543,36.9849,36.7174,36.9849,412626.0
2021-10-12 10:40:00,40.09,40.11,40.04,40.07,115447.0,36.9757,36.9941,36.9295,36.9572,115447.0
2021-10-12 10:50:00,40.06,40.12,40.01,40.03,103584.0,36.948,37.0033,36.9019,36.9203,103584.0
2021-10-12 11:00:00,40.04,40.21,40.03,40.21,76269.0,36.9295,37.0863,36.9203,37.0863,76269.0
2021-10-12 11:10:00,40.21,40.22,40.11,40.16,95393.0,37.0863,37.0956,36.9941,37.0402,95393.0
2021-10-12 11:20:00,40.16,40.35,40.16,40.35,245850.0,37.0402,37.2155,37.0402,37.2155,245850.0
2021-10-12 11:30:00,40.34,40.39,40.26,40.28,222816.0,37.2062,37.2524,37.1325,37.1509,222816.0
2021-10-12 11:40:00,40.28,40.32,40.27,40.3,96823.0,37.1509,37.1878,37.1417,37.1694,96823.0
2021-10-12 11:50:00,40.3,40.34,40.26,40.3,89922.0,37.1694,37.2062,37.1325,37.1694,89922.0
2021-10-12 12:00:00,40.3,40.32,40.23,40.24,73947.0,37.1694,37.1878,37.1048,37.114,73947.0
2021-10-12 12:10:00,40.25,40.27,40.15,40.18,81346.0,37.1232,37.1417,37.031,37.0587,81346.0
2021-10-12 12:20:00,40.16,40.23,40.05,40.05,120354.0,37.0402,37.1048,36.9388,36.9388,120354.0
2021-10-12 12:30:00,40.05,40.09,40.04,40.09,58955.0,36.9388,36.9757,36.9295,36.9757,58955.0
2021-10-12 12:40:00,40.08,40.1,40.06,40.09,40417.0,36.9664,36.9849,36.948,36.9757,40417.0
2021-10-12 12:50:00,40.09,40.13,40.08,40.09,45488.0,36.9757,37.0126,36.9664,36.9757,45488.0
2021-10-12 13:00:00,40.08,40.12,40.06,40.09,45807.0,36.9664,37.0033,36.948,36.9757,45807.0
2021-10-12 13:10:00,40.09,40.14,40.08,40.13,41229.0,36.9757,37.0218,36.9664,37.0126,41229.0
2021-10-12 13:20:00,40.14,40.15,40.09,40.14,33102.0,37.0218,37.031,36.9757,37.0218,33102.0
2021-10-12 13:30:00,40.15,40.15,40.11,40.13,38406.0,37.031,37.031,36.9941,37.0126,38406.0
2021-10-12 13:40:00,40.13,40.14,40.06,40.08,63882.0,37.0126,37.0218,36.948,36.9664,63882.0
2021-10-12 13:50:00,40.08,40.08,39.99,40.0,45692.0,36.9664,36.9664,36.8834,36.8927,45692.0
2021-10-12 14:00:00,39.99,40.02,39.95,39.97,56192.0,36.8834,36.9111,36.8465,36.865,56192.0
2021-10-12 14:10:00,39.96,40.01,39.92,39.96,71261.0,36.8558,36.9019,36.8189,36.8558,71261.0
2021-10-12 14:20:00,39.95,39.96,39.91,39.93,39059.0,36.8465,36.8558,36.8096,36.8281,39059.0
2021-10-12 14:30:00,39.94,39.96,39.84,39.85,62645.0,36.8373,36.8558,36.7451,36.7543,62645.0
2021-10-12 14:40:00,39.84,39.89,39.83,39.89,65765.0,36.7451,36.7912,36.7359,36.7912,65765.0
2021-10-12 14:50:00,39.88,39.88,39.81,39.83,72492.0,36.782,36.782,36.7174,36.7359,72492.0
2021-10-12 15:00:00,39.83,39.86,39.8,39.83,83899.0,36.7359,36.7635,36.7082,36.7359,83899.0
2021-10-12 15:10:00,39.83,39.89,39.83,39.89,91819.0,36.7359,36.7912,36.7359,36.7912,91819.0
2021-10-12 15:20:00,39.89,39.91,39.83,39.9,90058.0,36.7912,36.8096,36.7359,36.8004,90058.0
2021-10-12 15:30:00,39.9,39.91,39.75,39.76,147152.0,36.8004,36.8096,36.6621,36.6713,147152.0
2021-10-12 15:40:00,39.76,39.84,39.72,39.76,173009.0,36.6713,36.7451,36.6344,36.6713,173009.0
2021-10-12 15:50:00,39.75,39.86,39.73,39.82,312903.0,36.6621,36.7635,36.6436,36.7266,312903.0
2021-10-13 09:30:00,40.17,40.29,39.87,39.92,240169.0,37.0494,37.1601,36.7728,36.8189,240169.0
2021-10-13 09:40:00,39.95,40.02,39.79,39.81,119999.0,36.8465,36.9111,36.699,36.7174,119999.0
2021-10-13 09:50:00,39.81,39.81,39.61,39.64,66490.0,36.7174,36.7174,36.533,36.5606,66490.0
2021-10-13 10:00:00,39.65,39.66,39.49,39.58,88559.0,36.5698,36.5791,36.4223,36.5053,88559.0
2021-10-13 10:10:00,39.58,39.64,39.54,39.62,65053.0,36.5053,36.5606,36.4684,36.5422,65053.0
2021-10-13 10:20:00,39.62,39.63,39.52,39.58,53702.0,36.5422,36.5514,36.4499,36.5053,53702.0
2021-10-13 10:30:00,39.58,39.73,39.56,39.66,68112.0,36.5053,36.6436,36.4868,36.5791,68112.0
2021-10-13 10:40:00,39.66,39.67,39.6,39.61,49760.0,36.5791,36.5883,36.5237,36.533,49760.0
2021-10-13 10:50:00,39.62,39.65,39.53,39.54,41143.0,36.5422,36.5698,36.4592,36.4684,41143.0
2021-10-13 11:00:00,39.54,39.55,39.44,39.47,64518.0,36.4684,36.4776,36.3762,36.4038,64518.0
2021-10-13 11:10:00,39.48,39.52,39.43,39.52,75724.0,36.4131,36.4499,36.3669,36.4499,75724.0
2021-10-13 11:20:00,39.52,39.58,39.49,39.58,70247.0,36.4499,36.5053,36.4223,36.5053,70247.0
2021-10-13 11:30:00,39.58,39.61,39.55,39.59,51517.0,36.5053,36.533,36.4776,36.5145,51517.0
2021-10-13 11:40:00,39.6,39.62,39.58,39.59,70017.0,36.5237,36.5422,36.5053,36.5145,70017.0
2021-10-13 11:50:00,39.59,39.62,39.57,39.61,46953.0,36.5145,36.5422,36.4961,36.533,46953.0
2021-10-13 12:00:00,39.61,39.61,39.51,39.52,47535.0,36.533,36.533,36.4407,36.4499,47535.0
2021-10-13 12:10:00,39.52,39.57,39.52,39.54,44504.0,36.4499,36.4961,36.4499,36.4684,44504.0
2021-10-13 12:20:00,39.54,39.67,39.53,39.66,62287.0,36.4684,36.5883,36.4592,36.5791,62287.0
2021-10-13 12:30:00,39.65,39.69,39.61,39.68,34911.0,36.5698,36.6067,36.533,36.5975,34911.0
2021-10-13 12:40:00,39.68,39.69,39.63,39.63,29307.0,36.5975,36.6067,36.5514,36.5514,29307.0
2021-10-13 12:50:00,39.63,39.64,39.59,39.63,40946.0,36.5514,36.5606,36.5145,36.5514,40946.0
2021-10-13 13:00:00,39.63,39.68,39.62,39.64,35800.0,36.5514,36.5975,36.5422,36.5606,35800.0
2021-10-13 13:10:00,39.65,39.68,39.62,39.66,28057.0,36.5698,36.5975,36.5422,36.5791,28057.0
2021-10-13 13:20:00,39.67,39.74,39.66,39.69,40032.0,36.5883,36.6529,36.5791,36.6067,40032.0
2021-10-13 13:30:00,39.68,39.74,39.67,39.71,42619.0,36.5975,36.6529,36.5883,36.6252,42619.0
2021-10-13 13:40:00,39.71,39.71,39.66,39.67,37135.0,36.6252,36.6252,36.5791,36.5883,37135.0
2021-10-13 13:50:00,39.66,39.69,39.64,39.67,36856.0,36.5791,36.6067,36.5606,36.5883,36856.0
2021-10-13 14:00:00,39.67,39.78,39.57,39.58,87192.0,36.5883,36.6897,36.4961,36.5053,87192.0
2021-10-13 14:10:00,39.59,39.65,39.56,39.59,50374.0,36.5145,36.5698,36.4868,36.5145,50374.0
2021-10-13 14:20:00,39.59,39.61,39.54,39.55,55699.0,36.5145,36.533,36.4684,36.4776,55699.0
2021-10-13 14:30:00,39.55,39.55,39.44,39.44,76598.0,36.4776,36.4776,36.3762,36.3762,76598.0
2021-10-13 14:40:00,39.45,39.47,39.39,39.4,96260.0,36.3854,36.4038,36.33,36.3393,96260.0
2021-10-13 14:50:00,39.39,39.41,39.38,39.39,47329.0,36.33,36.3485,36.3208,36.33,47329.0
2021-10-13 15:00:00,39.39,39.42,39.33,39.41,98409.0,36.33,36.3577,36.2747,36.3485,98409.0
2021-10-13 15:10:00,39.41,39.46,39.4,39.44,78698.0,36.3485,36.3946,36.3393,36.3762,78698.0
2021-10-13 15:20:00,39.44,39.56,39.42,39.55,103587.0,36.3762,36.4868,36.3577,36.4776,103587.0
2021-10-13 15:30:00,39.55,39.57,39.44,39.45,96049.0,36.4776,36.4961,36.3762,36.3854,96049.0
2021-10-13 15:40:00,39.45,39.54,39.44,39.51,141037.0,36.3854,36.4684,36.3762,36.4407,141037.0
2021-10-13 15:50:00,39.5,39.54,39.46,39.46,402357.0,36.4315,36.4684,36.3946,36.3946,402357.0
2021-10-14 09:30:00,39.44,39.68,39.41,39.43,117225.0,36.3762,36.5975,36.3485,36.3669,117225.0
2021-10-14 09:40:00,39.43,39.47,39.21,39.24,200673.0,36.3669,36.4038,36.164,36.1917,200673.0
2021-10-14 09:50:00,39.23,39.27,39.13,39.26,81387.0,36.1825,36.2194,36.0902,36.2101,81387.0
2021-10-14 10:00:00,39.25,39.51,39.25,39.28,161752.0,36.2009,36.4407,36.2009,36.2286,161752.0
2021-10-14 10:10:00,39.27,39.36,39.25,39.3,91179.0,36.2194,36.3024,36.2009,36.247,91179.0
2021-10-14 10:20:00,39.3,39.41,39.3,39.33,139998.0,36.247,36.3485,36.247,36.2747,139998.0
2021-10-14 10:30:00,39.33,39.45,39.32,39.34,118773.0,36.2747,36.3854,36.2655,36.2839,118773.0
2021-10-14 10:40:00,39.33,39.37,39.29,39.34,53178.0,36.2747,36.3116,36.2378,36.2839,53178.0
2021-10-14 10:50:00,39.34,39.56,39.34,39.54,99426.0,36.2839,36.4868,36.2839,36.4684,99426.0
2021-10-14 11:00:00,39.53,39.55,39.43,39.54,91663.0,36.4592,36.4776,36.3669,36.4684,91663.0
2021-10-14 11:10:00,39.53,39.55,39.48,39.5,40289.0,36.4592,36.4776,36.4131,36.4315,40289.0
2021-10-14 11:20:00,39.51,39.62,39.5,39.6,45977.0,36.4407,36.5422,36.4315,36.5237,45977.0
2021-10-14 11:30:00,39.59,39.65,39.53,39.58,67157.0,36.5145,36.5698,36.4592,36.5053,67157.0
2021-10-14 11:40:00,39.58,39.59,39.54,39.55,45990.0,36.5053,36.5145,36.4684,36.4776,45990.0
2021-10-14 11:50:00,39.56,39.62,39.54,39.61,35976.0,36.4868,36.5422,36.4684,36.533,35976.0
2021-10-14 12:00:00,39.59,39.62,39.57,39.58,38619.0,36.5145,36.5422,36.4961,36.5053,38619.0
2021-10-14 12:10:00,39.57,39.64,39.56,39.61,45225.0,36.4961,36.5606,36.4868,36.533,45225.0
2021-10-14 12:20:00,39.61,39.63,39.58,39.59,58029.0,36.533,36.5514,36.5053,36.5145,58029.0
2021-10-14 12:30:00,39.59,39.59,39.53,39.55,47271.0,36.5145,36.5145,36.4592,36.4776,47271.0
2021-10-14 12:40:00,39.55,39.57,39.52,39.52,34261.0,36.4776,36.4961,36.4499,36.4499,34261.0
2021-10-14 12:50:00,39.53,39.56,39.49,39.53,73868.0,36.4592,36.4868,36.4223,36.4592,73868.0
2021-10-14 13:00:00,39.54,39.54,39.48,39.5,49871.0,36.4684,36.4684,36.4131,36.4315,49871.0
2021-10-14 13:10:00,39.5,39.51,39.46,39.49,71651.0,36.4315,36.4407,36.3946,36.4223,71651.0
2021-10-14 13:20:00,39.48,39.52,39.47,39.48,45112.0,36.4131,36.4499,36.4038,36.4131,45112.0
2021-10-14 13:30:00,39.47,39.53,39.47,39.5,64508.0,36.4038,36.4592,36.4038,36.4315,64508.0
2021-10-14 13:40:00,39.5,39.55,39.47,39.5,76993.0,36.4315,36.4776,36.4038,36.4315,76993.0
2021-10-14 13:50:00,39.5,39.5,39.44,39.45,65276.0,36.4315,36.4315,36.3762,36.3854,65276.0
2021-10-14 14:00:00,39.45,39.47,39.36,39.41,115962.0,36.3854,36.4038,36.3024,36.3485,115962.0
2021-10-14 14:10:00,39.4,39.43,39.31,39.32,107814.0,36.3393,36.3669,36.2563,36.2655,107814.0
2021-10-14 14:20:00,39.33,39.34,39.26,39.3,128291.0,36.2747,36.2839,36.2101,36.247,128291.0
2021-10-14 14:30:00,39.3,39.3,39.24,39.27,103121.0,36.247,36.247,36.1917,36.2194,103121.0
2021-10-14 14:40:00,39.26,39.36,39.25,39.32,112625.0,36.2101,36.3024,36.2009,36.2655,112625.0
2021-10-14 14:50:00,39.33,39.37,39.3,39.32,84389.0,36.2747,36.3116,36.247,36.2655,84389.0
2021-10-14 15:00:00,39.32,39.32,39.25,39.27,83779.0,36.2655,36.2655,36.2009,36.2194,83779.0
2021-10-14 15:10:00,39.27,39.3,39.23,39.25,120023.0,36.2194,36.247,36.1825,36.2009,120023.0
2021-10-14 15:20:00,39.24,39.25,39.2,39.2,118460.0,36.1917,36.2009,36.1548,36.1548,118460.0
2021-10-14 15:30:00,39.21,39.22,39.1,39.14,209956.0,36.164,36.1732,36.0626,36.0995,209956.0
2021-10-14 15:40:00,39.13,39.14,39.08,39.09,238281.0,36.0902,36.0995,36.0441,36.0533,238281.0
2021-10-14 15:50:00,39.09,39.14,39.01,39.12,830943.0,36.0533,36.0995,35.9796,36.081,830943.0
2021-10-15 09:30:00,39.18,39.45,39.17,39.32,360358.0,36.1364,36.3854,36.1271,36.2655,360358.0
2021-10-15 09:40:00,39.31,39.46,39.24,39.42,143802.0,36.2563,36.3946,36.1917,36.3577,143802.0
2021-10-15 09:50:00,39.41,39.43,39.28,39.34,59057.0,36.3485,36.3669,36.2286,36.2839,59057.0
2021-10-15 10:00:00,39.34,39.41,39.28,39.36,75394.0,36.2839,36.3485,36.2286,36.3024,75394.0
2021-10-15 10:10:00,39.36,39.38,39.3,39.3,51535.0,36.3024,36.3208,36.247,36.247,51535.0
2021-10-15 10:20:00,39.29,39.34,39.19,39.21,83800.0,36.2378,36.2839,36.1456,36.164,83800.0
2021-10-15 10:30:00,39.21,39.25,39.17,39.2,62251.0,36.164,36.2009,36.1271,36.1548,62251.0
2021-10-15 10:40:00,39.21,39.28,39.2,39.24,94077.0,36.164,36.2286,36.1548,36.1917,94077.0
2021-10-15 10:50:00,39.24,39.25,39.12,39.18,83622.0,36.1917,36.2009,36.081,36.1364,83622.0
2021-10-15 11:00:00,39.18,39.23,39.11,39.14,115051.0,36.1364,36.1825,36.0718,36.0995,115051.0
2021-10-15 11:10:00,39.14,39.16,39.09,39.09,38097.0,36.0995,36.1179,36.0533,36.0533,38097.0
2021-10-15 11:20:00,39.09,39.12,39.07,39.12,49288.0,36.0533,36.081,36.0349,36.081,49288.0
2021-10-15 11:30:00,39.12,39.13,39.08,39.11,65606.0,36.081,36.0902,36.0441,36.0718,65606.0
2021-10-15 11:40:00,39.1,39.11,39.05,39.06,65930.0,36.0626,36.0718,36.0165,36.0257,65930.0
2021-10-15 11:50:00,39.06,39.08,39.02,39.07,130107.0,36.0257,36.0441,35.9888,36.0349,130107.0
2021-10-15 12:00:00,39.06,39.09,38.96,39.0,164482.0,36.0257,36.0533,35.9334,35.9703,164482.0
2021-10-15 12:10:00,39.0,39.02,38.97,38.99,49122.0,35.9703,35.9888,35.9427,35.9611,49122.0
2021-10-15 12:20:00,38.98,39.0,38.94,38.97,92556.0,35.9519,35.9703,35.915,35.9427,92556.0
2021-10-15 12:30:00,38.97,38.97,38.93,38.94,59548.0,35.9427,35.9427,35.9058,35.915,59548.0
2021-10-15 12:40:00,38.94,39.02,38.93,39.01,53332.0,35.915,35.9888,35.9058,35.9796,53332.0
2021-10-15 12:50:00,39.0,39.05,38.96,38.97,55830.0,35.9703,36.0165,35.9334,35.9427,55830.0
2021-10-15 13:00:00,38.97,38.97,38.83,38.9,84053.0,35.9427,35.9427,35.8135,35.8781,84053.0
2021-10-15 13:10:00,38.9,38.9,38.85,38.86,38989.0,35.8781,35.8781,35.832,35.8412,38989.0
2021-10-15 13:20:00,38.87,38.89,38.76,38.76,101980.0,35.8504,35.8689,35.749,35.749,101980.0
2021-10-15 13:30:00,38.77,38.78,38.57,38.59,320050.0,35.7582,35.7674,35.5737,35.5922,320050.0
2021-10-15 13:40:00,38.59,38.62,38.49,38.52,224520.0,35.5922,35.6199,35.5,35.5276,224520.0
2021-10-15 13:50:00,38.52,38.6,38.5,38.51,180618.0,35.5276,35.6014,35.5092,35.5184,180618.0
2021-10-15 14:00:00,38.5,38.59,38.49,38.57,149005.0,35.5092,35.5922,35.5,35.5737,149005.0
2021-10-15 14:10:00,38.57,38.59,38.52,38.53,82489.0,35.5737,35.5922,35.5276,35.5369,82489.0
2021-10-15 14:20:00,38.53,38.56,38.49,38.5,133381.0,35.5369,35.5645,35.5,35.5092,133381.0
2021-10-15 14:30:00,38.5,38.53,38.47,38.52,150637.0,35.5092,35.5369,35.4815,35.5276,150637.0
2021-10-15 14:40:00,38.52,38.68,38.52,38.67,115038.0,35.5276,35.6752,35.5276,35.666,115038.0
2021-10-15 14:50:00,38.68,38.71,38.64,38.7,95739.0,35.6752,35.7029,35.6383,35.6936,95739.0
2021-10-15 15:00:00,38.71,38.76,38.66,38.66,126287.0,35.7029,35.749,35.6568,35.6568,126287.0
2021-10-15 15:10:00,38.67,38.73,38.65,38.7,103947.0,35.666,35.7213,35.6475,35.6936,103947.0
2021-10-15 15:20:00,38.7,38.72,38.63,38.64,115549.0,35.6936,35.7121,35.6291,35.6383,115549.0
2021-10-15 15:30:00,38.65,38.66,38.57,38.59,178382.0,35.6475,35.6568,35.5737,35.5922,178382.0
2021-10-15 15:40:00,38.59,38.65,38.57,38.58,252642.0,35.5922,35.6475,35.5737,35.583,252642.0
2021-10-15 15:50:00,38.58,38.64,38.56,38.6,534415.0,35.583,35.6383,35.5645,35.6014,534415.0
2021-10-18 09:30:00,38.49,38.61,38.22,38.46,369037.0,35.5,35.6106,35.2509,35.4723,369037.0
2021-10-18 09:40:00,38.46,38.73,38.44,38.67,139230.0,35.4723,35.7213,35.4538,35.666,139230.0
2021-10-18 09:50:00,38.69,38.75,38.6,38.65,121210.0,35.6844,35.7398,35.6014,35.6475,121210.0
2021-10-18 10:00:00,38.66,38.95,38.65,38.94,205148.0,35.6568,35.9242,35.6475,35.915,205148.0
2021-10-18 10:10:00,38.94,38.95,38.84,38.9,113857.0,35.915,35.9242,35.8228,35.8781,113857.0
2021-10-18 10:20:00,38.91,38.92,38.83,38.91,72100.0,35.8873,35.8966,35.8135,35.8873,72100.0
2021-10-18 10:30:00,38.91,39.06,38.88,39.04,166705.0,35.8873,36.0257,35.8597,36.0072,166705.0
2021-10-18 10:40:00,39.04,39.14,39.03,39.11,163944.0,36.0072,36.0995,35.998,36.0718,163944.0
2021-10-18 10:50:00,39.11,39.16,39.0,39.04,90679.0,36.0718,36.1179,35.9703,36.0072,90679.0
2021-10-18 11:00:00,39.03,39.05,38.96,39.04,63973.0,35.998,36.0165,35.9334,36.0072,63973.0
2021-10-18 11:10:00,39.04,39.11,39.0,39.11,54351.0,36.0072,36.0718,35.9703,36.0718,54351.0
2021-10-18 11:20:00,39.11,39.17,39.06,39.08,79689.0,36.0718,36.1271,36.0257,36.0441,79689.0
2021-10-18 11:30:00,39.08,39.18,39.08,39.16,82258.0,36.0441,36.1364,36.0441,36.1179,82258.0
2021-10-18 11:40:00,39.16,39.17,39.1,39.11,34234.0,36.1179,36.1271,36.0626,36.0718,34234.0
2021-10-18 11:50:00,39.12,39.13,39.07,39.1,45647.0,36.081,36.0902,36.0349,36.0626,45647.0
2021-10-18 12:00:00,39.11,39.16,39.1,39.13,63438.0,36.0718,36.1179,36.0626,36.0902,63438.0
2021-10-18 12:10:00,39.12,39.17,39.1,39.16,69529.0,36.081,36.1271,36.0626,36.1179,69529.0
2021-10-18 12:20:00,39.16,39.18,39.1,39.15,61688.0,36.1179,36.1364,36.0626,36.1087,61688.0
2021-10-18 12:30:00,39.15,39.15,39.1,39.11,41639.0,36.1087,36.1087,36.0626,36.0718,41639.0
2021-10-18 12:40:00,39.11,39.12,39.03,39.03,49188.0,36.0718,36.081,35.998,35.998,49188.0
2021-10-18 12:50:00,39.03,39.07,39.02,39.05,35159.0,35.998,36.0349,35.9888,36.0165,35159.0
2021-10-18 13:00:00,39.05,39.18,39.04,39.17,62499.0,36.0165,36.1364,36.0072,36.1271,62499.0
2021-10-18 13:10:00,39.17,39.18,39.1,39.12,49101.0,36.1271,36.1364,36.0626,36.081,49101.0
2021-10-18 13:20:00,39.12,39.16,39.09,39.14,35569.0,36.081,36.1179,36.0533,36.0995,35569.0
2021-10-18 13:30:00,39.13,39.14,39.06,39.07,37088.0,36.0902,36.0995,36.0257,36.0349,37088.0
2021-10-18 13:40:00,39.08,39.12,39.04,39.04,46757.0,36.0441,36.081,36.0072,36.0072,46757.0
2021-10-18 13:50:00,39.05,39.15,39.04,39.13,58503.0,36.0165,36.1087,36.0072,36.0902,58503.0
2021-10-18 14:00:00,39.12,39.12,39.07,39.11,56778.0,36.081,36.081,36.0349,36.0718,56778.0
2021-10-18 14:10:00,39.11,39.16,39.1,39.13,77098.0,36.0718,36.1179,36.0626,36.0902,77098.0
2021-10-18 14:20:00,39.13,39.15,39.12,39.14,56889.0,36.0902,36.1087,36.081,36.0995,56889.0
2021-10-18 14:30:00,39.14,39.28,39.13,39.25,179404.0,36.0995,36.2286,36.0902,36.2009,179404.0
2021-10-18 14:40:00,39.25,39.29,39.24,39.26,65440.0,36.2009,36.2378,36.1917,36.2101,65440.0
2021-10-18 14:50:00,39.27,39.35,39.26,39.3,103248.0,36.2194,36.2932,36.2101,36.247,103248.0
2021-10-18 15:00:00,39.3,39.3,39.22,39.25,64133.0,36.247,36.247,36.1732,36.2009,64133.0
2021-10-18 15:10:00,39.25,39.3,39.24,39.26,65367.0,36.2009,36.247,36.1917,36.2101,65367.0
2021-10-18 15:20:00,39.26,39.3,39.24,39.27,59113.0,36.2101,36.247,36.1917,36.2194,59113.0
2021-10-18 15:30:00,39.27,39.27,39.18,39.25,111886.0,36.2194,36.2194,36.1364,36.2009,111886.0
2021-10-18 15:40:00,39.25,39.25,39.17,39.22,225986.0,36.2009,36.2009,36.1271,36.1732,225986.0
2021-10-18 15:50:00,39.23,39.25,39.08,39.21,1025546.0,36.1825,36.2009,36.0441,36.164,1025546.0
2021-10-19 09:30:00,39.21,39.33,38.89,38.94,157651.0,36.164,36.2747,35.8689,35.915,157651.0
2021-10-19 09:40:00,38.94,38.97,38.67,38.72,237876.0,35.915,35.9427,35.666,35.7121,237876.0
2021-10-19 09:50:00,38.72,38.73,38.57,38.65,136008.0,35.7121,35.7213,35.5737,35.6475,136008.0
2021-10-19 10:00:00,38.65,38.67,38.44,38.5,252972.0,35.6475,35.666,35.4538,35.5092,252972.0
2021-10-19 10:10:00,38.5,38.55,38.28,38.36,282242.0,35.5092,35.5553,35.3063,35.3801,282242.0
2021-10-19 10:20:00,38.37,38.5,38.33,38.48,136627.0,35.3893,35.5092,35.3524,35.4907,136627.0
2021-10-19 10:30:00,38.48,38.53,38.43,38.5,122314.0,35.4907,35.5369,35.4446,35.5092,122314.0
2021-10-19 10:40:00,38.5,38.54,38.39,38.44,122243.0,35.5092,35.5461,35.4077,35.4538,122243.0
2021-10-19 10:50:00,38.44,38.47,38.36,38.42,168313.0,35.4538,35.4815,35.3801,35.4354,168313.0
2021-10-19 11:00:00,38.42,38.6,38.41,38.6,113012.0,35.4354,35.6014,35.4262,35.6014,113012.0
2021-10-19 11:10:00,38.6,38.69,38.55,38.66,114688.0,35.6014,35.6844,35.5553,35.6568,114688.0
2021-10-19 11:20:00,38.66,38.66,38.57,38.57,56189.0,35.6568,35.6568,35.5737,35.5737,56189.0
2021-10-19 11:30:00,38.57,38.61,38.54,38.61,61834.0,35.5737,35.6106,35.5461,35.6106,61834.0
2021-10-19 11:40:00,38.61,38.71,38.6,38.7,80658.0,35.6106,35.7029,35.6014,35.6936,80658.0
2021-10-19 11:50:00,38.7,38.76,38.65,38.76,62217.0,35.6936,35.749,35.6475,35.749,62217.0
2021-10-19 12:00:00,38.76,38.79,38.73,38.75,93446.0,35.749,35.7767,35.7213,35.7398,93446.0
2021-10-19 12:10:00,38.74,38.83,38.74,38.8,114464.0,35.7305,35.8135,35.7305,35.7859,114464.0
2021-10-19 12:20:00,38.8,38.86,38.77,38.85,101773.0,35.7859,35.8412,35.7582,35.832,101773.0
2021-10-19 12:30:00,38.86,38.94,38.84,38.93,78786.0,35.8412,35.915,35.8228,35.9058,78786.0
2021-10-19 12:40:00,38.93,38.93,38.84,38.85,37674.0,35.9058,35.9058,35.8228,35.832,37674.0
2021-10-19 12:50:00,38.85,38.86,38.8,38.8,64967.0,35.832,35.8412,35.7859,35.7859,64967.0
2021-10-19 13:00:00,38.8,38.86,38.77,38.85,48127.0,35.7859,35.8412,35.7582,35.832,48127.0
2021-10-19 13:10:00,38.85,38.85,38.78,38.81,53348.0,35.832,35.832,35.7674,35.7951,53348.0
2021-10-19 13:20:00,38.81,38.86,38.81,38.82,41240.0,35.7951,35.8412,35.7951,35.8043,41240.0
2021-10-19 13:30:00,38.82,38.83,38.76,38.82,41700.0,35.8043,35.8135,35.749,35.8043,41700.0
2021-10-19 13:40:00,38.81,38.91,38.77,38.82,106743.0,35.7951,35.8873,35.7582,35.8043,106743.0
2021-10-19 13:50:00,38.83,38.88,38.81,38.83,40344.0,35.8135,35.8597,35.7951,35.8135,40344.0
2021-10-19 14:00:00,38.84,38.9,38.83,38.86,59939.0,35.8228,35.8781,35.8135,35.8412,59939.0
2021-10-19 14:10:00,38.86,38.97,38.86,38.94,108393.0,35.8412,35.9427,35.8412,35.915,108393.0
2021-10-19 14:20:00,38.94,39.07,38.94,39.05,114938.0,35.915,36.0349,35.915,36.0165,114938.0
2021-10-19 14:30:00,39.05,39.05,38.99,39.0,67133.0,36.0165,36.0165,35.9611,35.9703,67133.0
2021-10-19 14:40:00,39.0,39.0,38.93,38.95,50959.0,35.9703,35.9703,35.9058,35.9242,50959.0
2021-10-19 14:50:00,38.95,39.02,38.95,39.01,48089.0,35.9242,35.9888,35.9242,35.9796,48089.0
2021-10-19 15:00:00,39.0,39.05,38.99,39.01,91836.0,35.9703,36.0165,35.9611,35.9796,91836.0
2021-10-19 15:10:00,39.01,39.11,39.0,39.11,65580.0,35.9796,36.0718,35.9703,36.0718,65580.0
2021-10-19 15:20:00,39.1,39.14,39.07,39.09,83359.0,36.0626,36.0995,36.0349,36.0533,83359.0
2021-10-19 15:30:00,39.09,39.15,39.04,39.08,165738.0,36.0533,36.1087,36.0072,36.0441,165738.0
2021-10-19 15:40:00,39.09,39.11,39.0,39.04,120012.0,36.0533,36.0718,35.9703,36.0072,120012.0
2021-10-19 15:50:00,39.04,39.09,39.02,39.07,374990.0,36.0072,36.0533,35.9888,36.0349,374990.0
2021-10-20 09:30:00,39.23,39.39,39.1,39.26,162368.0,36.1825,36.33,36.0626,36.2101,162368.0
2021-10-20 09:40:00,39.27,39.29,39.17,39.24,64256.0,36.2194,36.2378,36.1271,36.1917,64256.0
2021-10-20 09:50:00,39.24,39.27,39.13,39.14,64073.0,36.1917,36.2194,36.0902,36.0995,64073.0
2021-10-20 10:00:00,39.14,39.26,39.06,39.08,114260.0,36.0995,36.2101,36.0257,36.0441,114260.0
2021-10-20 10:10:00,39.07,39.16,39.01,39.12,83381.0,36.0349,36.1179,35.9796,36.081,83381.0
2021-10-20 10:20:00,39.12,39.18,39.05,39.13,73121.0,36.081,36.1364,36.0165,36.0902,73121.0
2021-10-20 10:30:00,39.13,39.18,39.11,39.14,83226.0,36.0902,36.1364,36.0718,36.0995,83226.0
2021-10-20 10:40:00,39.14,39.21,39.12,39.18,85643.0,36.0995,36.164,36.081,36.1364,85643.0
2021-10-20 10:50:00,39.19,39.22,39.16,39.22,86750.0,36.1456,36.1732,36.1179,36.1732,86750.0
2021-10-20 11:00:00,39.22,39.24,39.17,39.21,56965.0,36.1732,36.1917,36.1271,36.164,56965.0
2021-10-20 11:10:00,39.21,39.24,39.15,39.16,35611.0,36.164,36.1917,36.1087,36.1179,35611.0
2021-10-20 11:20:00,39.16,39.19,39.13,39.19,45581.0,36.1179,36.1456,36.0902,36.1456,45581.0
2021-10-20 11:30:00,39.18,39.26,39.17,39.26,47515.0,36.1364,36.2101,36.1271,36.2101,47515.0
2021-10-20 11:40:00,39.26,39.27,39.2,39.21,50868.0,36.2101,36.2194,36.1548,36.164,50868.0
2021-10-20 11:50:00,39.22,39.26,39.21,39.23,41706.0,36.1732,36.2101,36.164,36.1825,41706.0
2021-10-20 12:00:00,39.23,39.25,39.23,39.23,35282.0,36.1825,36.2009,36.1825,36.1825,35282.0
2021-10-20 12:10:00,39.23,39.29,39.23,39.25,91387.0,36.1825,36.2378,36.1825,36.2009,91387.0
2021-10-20 12:20:00,39.25,39.3,39.24,39.25,65925.0,36.2009,36.247,36.1917,36.2009,65925.0
2021-10-20 12:30:00,39.26,39.26,39.2,39.24,37940.0,36.2101,36.2101,36.1548,36.1917,37940.0
2021-10-20 12:40:00,39.25,39.26,39.2,39.23,144106.0,36.2009,36.2101,36.1548,36.1825,144106.0
2021-10-20 12:50:00,39.23,39.45,39.22,39.43,112236.0,36.1825,36.3854,36.1732,36.3669,112236.0
2021-10-20 13:00:00,39.43,39.53,39.36,39.51,134202.0,36.3669,36.4592,36.3024,36.4407,134202.0
2021-10-20 13:10:00,39.51,39.6,39.49,39.53,134054.0,36.4407,36.5237,36.4223,36.4592,134054.0
2021-10-20 13:20:00,39.54,39.57,39.52,39.54,58961.0,36.4684,36.4961,36.4499,36.4684,58961.0
2021-10-20 13:30:00,39.55,39.57,39.48,39.55,116687.0,36.4776,36.4961,36.4131,36.4776,116687.0
2021-10-20 13:40:00,39.55,39.62,39.47,39.59,136054.0,36.4776,36.5422,36.4038,36.5145,136054.0
2021-10-20 13:50:00,39.59,39.63,39.52,39.56,76586.0,36.5145,36.5514,36.4499,36.4868,76586.0
2021-10-20 14:00:00,39.55,39.56,39.46,39.5,59108.0,36.4776,36.4868,36.3946,36.4315,59108.0
2021-10-20 14:10:00,39.49,39.52,39.42,39.44,82500.0,36.4223,36.4499,36.3577,36.3762,82500.0
2021-10-20 14:20:00,39.44,39.49,39.42,39.48,58576.0,36.3762,36.4223,36.3577,36.4131,58576.0
2021-10-20 14:30:00,39.48,39.54,39.48,39.53,88990.0,36.4131,36.4684,36.4131,36.4592,88990.0
2021-10-20 14:40:00,39.54,39.55,39.49,39.52,79055.0,36.4684,36.4776,36.4223,36.4499,79055.0
2021-10-20 14:50:00,39.52,39.56,39.5,39.51,85346.0,36.4499,36.4868,36.4315,36.4407,85346.0
2021-10-20 15:00:00,39.52,39.59,39.52,39.54,74715.0,36.4499,36.5145,36.4499,36.4684,74715.0
2021-10-20 15:10:00,39.55,39.55,39.42,39.43,131537.0,36.4776,36.4776,36.3577,36.3669,131537.0
2021-10-20 15:20:00,39.42,39.46,39.41,39.44,107246.0,36.3577,36.3946,36.3485,36.3762,107246.0
2021-10-20 15:30:00,39.44,39.44,39.25,39.3,192113.0,36.3762,36.3762,36.2009,36.247,192113.0
2021-10-20 15:40:00,39.3,39.44,39.28,39.4,179122.0,36.247,36.3762,36.2286,36.3393,179122.0
2021-10-20 15:50:00,39.4,39.4,39.3,39.33,560053.0,36.3393,36.3393,36.247,36.2747,560053.0
2021-10-21 09:30:00,39.57,39.81,39.37,39.61,195668.0,36.4961,36.7174,36.3116,36.533,195668.0
2021-10-21 09:40:00,39.62,39.62,39.44,39.54,107678.0,36.5422,36.5422,36.3762,36.4684,107678.0
2021-10-21 09:50:00,39.55,39.56,39.45,39.46,59874.0,36.4776,36.4868,36.3854,36.3946,59874.0
2021-10-21 10:00:00,39.46,39.51,39.35,39.38,105113.0,36.3946,36.4407,36.2932,36.3208,105113.0
2021-10-21 10:10:00,39.39,39.55,39.38,39.54,73484.0,36.33,36.4776,36.3208,36.4684,73484.0
2021-10-21 10:20:00,39.53,39.57,39.46,39.48,62409.0,36.4592,36.4961,36.3946,36.4131,62409.0
2021-10-21 10:30:00,39.49,39.57,39.47,39.48,83508.0,36.4223,36.4961,36.4038,36.4131,83508.0
2021-10-21 10:40:00,39.48,39.52,39.42,39.48,59064.0,36.4131,36.4499,36.3577,36.4131,59064.0
2021-10-21 10:50:00,39.48,39.48,39.36,39.37,56976.0,36.4131,36.4131,36.3024,36.3116,56976.0
2021-10-21 11:00:00,39.37,39.5,39.36,39.48,50302.0,36.3116,36.4315,36.3024,36.4131,50302.0
2021-10-21 11:10:00,39.48,39.49,39.41,39.46,41326.0,36.4131,36.4223,36.3485,36.3946,41326.0
2021-10-21 11:20:00,39.46,39.47,39.31,39.34,56434.0,36.3946,36.4038,36.2563,36.2839,56434.0
2021-10-21 11:30:00,39.34,39.36,39.22,39.22,104051.0,36.2839,36.3024,36.1732,36.1732,104051.0
2021-10-21 11:40:00,39.23,39.27,39.2,39.24,57811.0,36.1825,36.2194,36.1548,36.1917,57811.0
2021-10-21 11:50:00,39.23,39.28,39.22,39.27,45807.0,36.1825,36.2286,36.1732,36.2194,45807.0
2021-10-21 12:00:00,39.27,39.29,39.18,39.22,79673.0,36.2194,36.2378,36.1364,36.1732,79673.0
2021-10-21 12:10:00,39.21,39.29,39.21,39.26,50630.0,36.164,36.2378,36.164,36.2101,50630.0
2021-10-21 12:20:00,39.25,39.26,39.2,39.21,47786.0,36.2009,36.2101,36.1548,36.164,47786.0
2021-10-21 12:30:00,39.21,39.26,39.2,39.24,48999.0,36.164,36.2101,36.1548,36.1917,48999.0
2021-10-21 12:40:00,39.24,39.3,39.23,39.26,62184.0,36.1917,36.247,36.1825,36.2101,62184.0
2021-10-21 12:50:00,39.26,39.26,39.2,39.21,42998.0,36.2101,36.2101,36.1548,36.164,42998.0
2021-10-21 13:00:00,39.21,39.23,39.16,39.16,40896.0,36.164,36.1825,36.1179,36.1179,40896.0
2021-10-21 13:10:00,39.17,39.25,39.16,39.2,59506.0,36.1271,36.2009,36.1179,36.1548,59506.0
2021-10-21 13:20:00,39.19,39.22,39.18,39.22,41947.0,36.1456,36.1732,36.1364,36.1732,41947.0
2021-10-21 13:30:00,39.22,39.22,39.18,39.21,49349.0,36.1732,36.1732,36.1364,36.164,49349.0
2021-10-21 13:40:00,39.22,39.24,39.15,39.15,65750.0,36.1732,36.1917,36.1087,36.1087,65750.0
2021-10-21 13:50:00,39.16,39.22,39.15,39.2,62208.0,36.1179,36.1732,36.1087,36.1548,62208.0
2021-10-21 14:00:00,39.21,39.26,39.21,39.26,52575.0,36.164,36.2101,36.164,36.2101,52575.0
2021-10-21 14:10:00,39.26,39.29,39.23,39.26,86343.0,36.2101,36.2378,36.1825,36.2101,86343.0
2021-10-21 14:20:00,39.27,39.3,39.25,39.29,50921.0,36.2194,36.247,36.2009,36.2378,50921.0
2021-10-21 14:30:00,39.29,39.29,39.19,39.21,72188.0,36.2378,36.2378,36.1456,36.164,72188.0
2021-10-21 14:40:00,39.21,39.26,39.2,39.23,57316.0,36.164,36.2101,36.1548,36.1825,57316.0
2021-10-21 14:50:00,39.23,39.26,39.22,39.23,67671.0,36.1825,36.2101,36.1732,36.1825,67671.0
2021-10-21 15:00:00,39.25,39.3,39.25,39.26,72239.0,36.2009,36.247,36.2009,36.2101,72239.0
2021-10-21 15:10:00,39.26,39.31,39.25,39.3,78655.0,36.2101,36.2563,36.2009,36.247,78655.0
2021-10-21 15:20:00,39.3,39.32,39.28,39.29,52365.0,36.247,36.2655,36.2286,36.2378,52365.0
2021-10-21 15:30:00,39.29,39.34,39.26,39.31,93702.0,36.2378,36.2839,36.2101,36.2563,93702.0
2021-10-21 15:40:00,39.31,39.31,39.24,39.27,97547.0,36.2563,36.2563,36.1917,36.2194,97547.0
2021-10-21 15:50:00,39.27,39.32,39.26,39.32,391623.0,36.2194,36.2655,36.2101,36.2655,391623.0
2021-10-22 09:30:00,39.38,39.78,39.37,39.7,215062.0,36.3208,36.6897,36.3116,36.616,215062.0
2021-10-22 09:40:00,39.7,40.02,39.68,40.01,184657.0,36.616,36.9111,36.5975,36.9019,184657.0
2021-10-22 09:50:00,40.01,40.09,39.98,40.04,199681.0,36.9019,36.9757,36.8742,36.9295,199681.0
2021-10-22 10:00:00,40.04,40.09,39.84,39.88,137851.0,36.9295,36.9757,36.7451,36.782,137851.0
2021-10-22 10:10:00,39.89,39.91,39.79,39.83,89762.0,36.7912,36.8096,36.699,36.7359,89762.0
2021-10-22 10:20:00,39.83,39.83,39.57,39.71,386905.0,36.7359,36.7359,36.4961,36.6252,386905.0
2021-10-22 10:30:00,39.71,39.87,39.65,39.81,473585.0,36.6252,36.7728,36.5698,36.7174,473585.0
2021-10-22 10:40:00,39.81,39.98,39.75,39.97,134426.0,36.7174,36.8742,36.6621,36.865,134426.0
2021-10-22 10:50:00,39.98,40.14,39.98,40.11,303268.0,36.8742,37.0218,36.8742,36.9941,303268.0
2021-10-22 11:00:00,40.09,40.26,40.05,40.25,408220.0,36.9757,37.1325,36.9388,37.1232,408220.0
2021-10-22 11:10:00,40.25,40.25,40.09,40.17,132283.0,37.1232,37.1232,36.9757,37.0494,132283.0
2021-10-22 11:20:00,40.17,40.2,40.06,40.1,339126.0,37.0494,37.0771,36.948,36.9849,339126.0
2021-10-22 11:30:00,40.11,40.11,39.99,39.99,141858.0,36.9941,36.9941,36.8834,36.8834,141858.0
2021-10-22 11:40:00,39.99,40.0,39.78,39.79,168968.0,36.8834,36.8927,36.6897,36.699,168968.0
2021-10-22 11:50:00,39.78,39.86,39.71,39.84,103017.0,36.6897,36.7635,36.6252,36.7451,103017.0
2021-10-22 12:00:00,39.84,39.88,39.81,39.84,79468.0,36.7451,36.782,36.7174,36.7451,79468.0
2021-10-22 12:10:00,39.84,39.84,39.74,39.82,62603.0,36.7451,36.7451,36.6529,36.7266,62603.0
2021-10-22 12:20:00,39.82,39.83,39.76,39.81,46993.0,36.7266,36.7359,36.6713,36.7174,46993.0
2021-10-22 12:30:00,39.81,39.91,39.8,39.87,89452.0,36.7174,36.8096,36.7082,36.7728,89452.0
2021-10-22 12:40:00,39.88,39.9,39.83,39.83,66099.0,36.782,36.8004,36.7359,36.7359,66099.0
2021-10-22 12:50:00,39.84,39.84,39.77,39.78,35909.0,36.7451,36.7451,36.6805,36.6897,35909.0
2021-10-22 13:00:00,39.77,39.82,39.74,39.76,64985.0,36.6805,36.7266,36.6529,36.6713,64985.0
2021-10-22 13:10:00,39.77,39.79,39.73,39.77,40718.0,36.6805,36.699,36.6436,36.6805,40718.0
2021-10-22 13:20:00,39.76,39.89,39.72,39.87,173387.0,36.6713,36.7912,36.6344,36.7728,173387.0
2021-10-22 13:30:00,39.88,39.92,39.83,39.92,84850.0,36.782,36.8189,36.7359,36.8189,84850.0
2021-10-22 13:40:00,39.91,39.96,39.87,39.96,155000.0,36.8096,36.8558,36.7728,36.8558,155000.0
2021-10-22 13:50:00,39.95,40.02,39.92,39.94,90414.0,36.8465,36.9111,36.8189,36.8373,90414.0
2021-10-22 14:00:00,39.95,40.04,39.94,40.0,96646.0,36.8465,36.9295,36.8373,36.8927,96646.0
2021-10-22 14:10:00,40.01,40.1,40.0,40.05,191478.0,36.9019,36.9849,36.8927,36.9388,191478.0
2021-10-22 14:20:00,40.05,40.18,40.05,40.16,119269.0,36.9388,37.0587,36.9388,37.0402,119269.0
2021-10-22 14:30:00,40.16,40.2,40.12,40.16,94897.0,37.0402,37.0771,37.0033,37.0402,94897.0
2021-10-22 14:40:00,40.16,40.2,40.1,40.16,192462.0,37.0402,37.0771,36.9849,37.0402,192462.0
2021-10-22 14:50:00,40.16,40.21,40.13,40.17,94616.0,37.0402,37.0863,37.0126,37.0494,94616.0
2021-10-22 15:00:00,40.18,40.22,40.13,40.19,117610.0,37.0587,37.0956,37.0126,37.0679,117610.0
2021-10-22 15:10:00,40.19,40.2,40.14,40.16,82203.0,37.0679,37.0771,37.0218,37.0402,82203.0
2021-10-22 15:20:00,40.16,40.25,40.15,40.18,143290.0,37.0402,37.1232,37.031,37.0587,143290.0
2021-10-22 15:30:00,40.18,40.21,40.13,40.19,121144.0,37.0587,37.0863,37.0126,37.0679,121144.0
2021-10-22 15:40:00,40.18,40.18,40.1,40.11,140814.0,37.0587,37.0587,36.9849,36.9941,140814.0
2021-10-22 15:50:00,40.11,40.25,40.1,40.24,541606.0,36.9941,37.1232,36.9849,37.114,541606.0
2021-10-25 09:30:00,40.32,40.53,40.08,40.22,335827.0,37.1878,37.3815,36.9664,37.0956,335827.0
2021-10-25 09:40:00,40.24,40.7,40.23,40.55,248444.0,37.114,37.5383,37.1048,37.3999,248444.0
2021-10-25 09:50:00,40.54,40.55,40.28,40.37,92252.0,37.3907,37.3999,37.1509,37.2339,92252.0
2021-10-25 10:00:00,40.38,40.57,40.38,40.47,118550.0,37.2431,37.4184,37.2431,37.3261,118550.0
2021-10-25 10:10:00,40.47,40.54,40.42,40.51,67095.0,37.3261,37.3907,37.28,37.363,67095.0
2021-10-25 10:20:00,40.51,40.55,40.44,40.54,263838.0,37.363,37.3999,37.2985,37.3907,263838.0
2021-10-25 10:30:00,40.54,40.61,40.35,40.42,251885.0,37.3907,37.4553,37.2155,37.28,251885.0
2021-10-25 10:40:00,40.43,40.5,40.35,40.37,115934.0,37.2893,37.3538,37.2155,37.2339,115934.0
2021-10-25 10:50:00,40.37,40.44,40.33,40.43,72067.0,37.2339,37.2985,37.197,37.2893,72067.0
2021-10-25 11:00:00,40.44,40.44,40.35,40.37,67017.0,37.2985,37.2985,37.2155,37.2339,67017.0
2021-10-25 11:10:00,40.36,40.48,40.36,40.44,64886.0,37.2247,37.3354,37.2247,37.2985,64886.0
2021-10-25 11:20:00,40.43,40.44,40.34,40.39,44150.0,37.2893,37.2985,37.2062,37.2524,44150.0
2021-10-25 11:30:00,40.39,40.5,40.37,40.49,62775.0,37.2524,37.3538,37.2339,37.3446,62775.0
2021-10-25 11:40:00,40.49,40.59,40.49,40.57,62820.0,37.3446,37.4368,37.3446,37.4184,62820.0
2021-10-25 11:50:00,40.57,40.74,40.57,40.7,142383.0,37.4184,37.5752,37.4184,37.5383,142383.0
2021-10-25 12:00:00,40.7,40.71,40.58,40.61,95457.0,37.5383,37.5475,37.4276,37.4553,95457.0
2021-10-25 12:10:00,40.61,40.65,40.53,40.56,56988.0,37.4553,37.4922,37.3815,37.4092,56988.0
2021-10-25 12:20:00,40.55,40.57,40.5,40.55,51926.0,37.3999,37.4184,37.3538,37.3999,51926.0
2021-10-25 12:30:00,40.55,40.55,40.45,40.46,51268.0,37.3999,37.3999,37.3077,37.3169,51268.0
2021-10-25 12:40:00,40.45,40.46,40.4,40.46,60874.0,37.3077,37.3169,37.2616,37.3169,60874.0
2021-10-25 12:50:00,40.46,40.49,40.42,40.48,70500.0,37.3169,37.3446,37.28,37.3354,70500.0
2021-10-25 13:00:00,40.48,40.5,40.45,40.49,35643.0,37.3354,37.3538,37.3077,37.3446,35643.0
2021-10-25 13:10:00,40.49,40.49,40.4,40.42,43853.0,37.3446,37.3446,37.2616,37.28,43853.0
2021-10-25 13:20:00,40.41,40.43,40.37,40.39,28897.0,37.2708,37.2893,37.2339,37.2524,28897.0
2021-10-25 13:30:00,40.4,40.4,40.35,40.35,31411.0,37.2616,37.2616,37.2155,37.2155,31411.0
2021-10-25 13:40:00,40.36,40.36,40.32,40.33,31498.0,37.2247,37.2247,37.1878,37.197,31498.0
2021-10-25 13:50:00,40.32,40.32,40.23,40.24,53874.0,37.1878,37.1878,37.1048,37.114,53874.0
2021-10-25 14:00:00,40.23,40.29,40.22,40.28,67180.0,37.1048,37.1601,37.0956,37.1509,67180.0
2021-10-25 14:10:00,40.27,40.32,40.23,40.32,45180.0,37.1417,37.1878,37.1048,37.1878,45180.0
2021-10-25 14:20:00,40.32,40.37,40.32,40.37,44630.0,37.1878,37.2339,37.1878,37.2339,44630.0
2021-10-25 14:30:00,40.37,40.4,40.33,40.34,66211.0,37.2339,37.2616,37.197,37.2062,66211.0
2021-10-25 14:40:00,40.33,40.34,40.28,40.29,35625.0,37.197,37.2062,37.1509,37.1601,35625.0
2021-10-25 14:50:00,40.29,40.3,40.27,40.3,42195.0,37.1601,37.1694,37.1417,37.1694,42195.0
2021-10-25 15:00:00,40.3,40.35,40.29,40.34,69410.0,37.1694,37.2155,37.1601,37.2062,69410.0
2021-10-25 15:10:00,40.35,40.36,40.32,40.34,54129.0,37.2155,37.2247,37.1878,37.2062,54129.0
2021-10-25 15:20:00,40.34,40.34,40.27,40.3,65965.0,37.2062,37.2062,37.1417,37.1694,65965.0
2021-10-25 15:30:00,40.3,40.37,40.26,40.27,99114.0,37.1694,37.2339,37.1325,37.1417,99114.0
2021-10-25 15:40:00,40.27,40.3,40.24,40.3,160524.0,37.1417,37.1694,37.114,37.1694,160524.0
2021-10-25 15:50:00,40.29,40.36,40.25,40.34,408466.0,37.1601,37.2247,37.1232,37.2062,408466.0
2021-10-26 09:30:00,40.35,40.37,40.15,40.2,167679.0,37.2155,37.2339,37.031,37.0771,167679.0
2021-10-26 09:40:00,40.19,40.26,39.96,40.02,181847.0,37.0679,37.1325,36.8558,36.9111,181847.0
2021-10-26 09:50:00,40.04,40.05,39.92,40.04,120054.0,36.9295,36.9388,36.8189,36.9295,120054.0
2021-10-26 10:00:00,40.04,40.06,39.92,39.94,129098.0,36.9295,36.948,36.8189,36.8373,129098.0
2021-10-26 10:10:00,39.94,40.07,39.94,40.04,181786.0,36.8373,36.9572,36.8373,36.9295,181786.0
2021-10-26 10:20:00,40.04,40.04,39.89,39.95,114581.0,36.9295,36.9295,36.7912,36.8465,114581.0
2021-10-26 10:30:00,39.94,39.97,39.82,39.86,146828.0,36.8373,36.865,36.7266,36.7635,146828.0
2021-10-26 10:40:00,39.86,39.86,39.77,39.79,74664.0,36.7635,36.7635,36.6805,36.699,74664.0
2021-10-26 10:50:00,39.79,39.85,39.74,39.84,138819.0,36.699,36.7543,36.6529,36.7451,138819.0
2021-10-26 11:00:00,39.85,39.96,39.84,39.95,141748.0,36.7543,36.8558,36.7451,36.8465,141748.0
2021-10-26 11:10:00,39.95,39.99,39.89,39.92,43715.0,36.8465,36.8834,36.7912,36.8189,43715.0
2021-10-26 11:20:00,39.93,40.05,39.92,39.98,113743.0,36.8281,36.9388,36.8189,36.8742,113743.0
2021-10-26 11:30:00,39.98,40.01,39.95,40.0,42429.0,36.8742,36.9019,36.8465,36.8927,42429.0
2021-10-26 11:40:00,40.0,40.0,39.95,39.96,22524.0,36.8927,36.8927,36.8465,36.8558,22524.0
2021-10-26 11:50:00,39.96,39.98,39.94,39.97,35123.0,36.8558,36.8742,36.8373,36.865,35123.0
2021-10-26 12:00:00,39.97,40.0,39.94,39.95,40252.0,36.865,36.8927,36.8373,36.8465,40252.0
2021-10-26 12:10:00,39.95,39.97,39.92,39.95,27634.0,36.8465,36.865,36.8189,36.8465,27634.0
2021-10-26 12:20:00,39.95,39.96,39.93,39.95,27508.0,36.8465,36.8558,36.8281,36.8465,27508.0
2021-10-26 12:30:00,39.94,39.95,39.89,39.93,36949.0,36.8373,36.8465,36.7912,36.8281,36949.0
2021-10-26 12:40:00,39.92,40.04,39.92,40.04,48082.0,36.8189,36.9295,36.8189,36.9295,48082.0
2021-10-26 12:50:00,40.05,40.1,40.02,40.07,56173.0,36.9388,36.9849,36.9111,36.9572,56173.0
2021-10-26 13:00:00,40.07,40.07,40.01,40.05,34047.0,36.9572,36.9572,36.9019,36.9388,34047.0
2021-10-26 13:10:00,40.05,40.05,39.99,40.0,47735.0,36.9388,36.9388,36.8834,36.8927,47735.0
2021-10-26 13:20:00,40.01,40.01,39.98,39.99,48505.0,36.9019,36.9019,36.8742,36.8834,48505.0
2021-10-26 13:30:00,39.99,39.99,39.91,39.92,52603.0,36.8834,36.8834,36.8096,36.8189,52603.0
2021-10-26 13:40:00,39.92,39.94,39.9,39.94,56708.0,36.8189,36.8373,36.8004,36.8373,56708.0
2021-10-26 13:50:00,39.93,39.95,39.92,39.95,31911.0,36.8281,36.8465,36.8189,36.8465,31911.0
2021-10-26 14:00:00,39.95,40.01,39.94,39.98,32234.0,36.8465,36.9019,36.8373,36.8742,32234.0
2021-10-26 14:10:00,39.97,39.99,39.94,39.97,46880.0,36.865,36.8834,36.8373,36.865,46880.0
2021-10-26 14:20:00,39.98,39.98,39.9,39.91,44815.0,36.8742,36.8742,36.8004,36.8096,44815.0
2021-10-26 14:30:00,39.91,39.91,39.85,39.85,70839.0,36.8096,36.8096,36.7543,36.7543,70839.0
2021-10-26 14:40:00,39.86,39.9,39.85,39.87,43733.0,36.7635,36.8004,36.7543,36.7728,43733.0
2021-10-26 14:50:00,39.88,39.96,39.87,39.95,48567.0,36.782,36.8558,36.7728,36.8465,48567.0
2021-10-26 15:00:00,39.95,39.97,39.91,39.94,45710.0,36.8465,36.865,36.8096,36.8373,45710.0
2021-10-26 15:10:00,39.95,40.0,39.94,39.99,54946.0,36.8465,36.8927,36.8373,36.8834,54946.0
2021-10-26 15:20:00,40.0,40.03,39.99,40.01,60381.0,36.8927,36.9203,36.8834,36.9019,60381.0
2021-10-26 15:30:00,40.0,40.01,39.92,39.94,77261.0,36.8927,36.9019,36.8189,36.8373,77261.0
2021-10-26 15:40:00,39.94,39.98,39.93,39.94,79129.0,36.8373,36.8742,36.8281,36.8373,79129.0
2021-10-26 15:50:00,39.95,40.02,39.93,39.96,452723.0,36.8465,36.9111,36.8281,36.8558,452723.0
2021-10-27 09:30:00,40.3,40.35,39.95,40.09,231428.0,37.1694,37.2155,36.8465,36.9757,231428.0
2021-10-27 09:40:00,40.09,40.16,39.93,40.07,160040.0,36.9757,37.0402,36.8281,36.9572,160040.0
2021-10-27 09:50:00,40.09,40.11,39.85,39.91,139171.0,36.9757,36.9941,36.7543,36.8096,139171.0
2021-10-27 10:00:00,39.92,39.94,39.6,39.62,163042.0,36.8189,36.8373,36.5237,36.5422,163042.0
2021-10-27 10:10:00,39.62,39.8,39.6,39.69,176961.0,36.5422,36.7082,36.5237,36.6067,176961.0
2021-10-27 10:20:00,39.7,39.71,39.61,39.65,123495.0,36.616,36.6252,36.533,36.5698,123495.0
2021-10-27 10:30:00,39.67,39.78,39.6,39.61,80260.0,36.5883,36.6897,36.5237,36.533,80260.0
2021-10-27 10:40:00,39.62,39.65,39.54,39.6,85295.0,36.5422,36.5698,36.4684,36.5237,85295.0
2021-10-27 10:50:00,39.61,39.7,39.59,39.6,71750.0,36.533,36.616,36.5145,36.5237,71750.0
2021-10-27 11:00:00,39.6,39.69,39.59,39.64,69110.0,36.5237,36.6067,36.5145,36.5606,69110.0
2021-10-27 11:10:00,39.64,39.81,39.63,39.8,45012.0,36.5606,36.7174,36.5514,36.7082,45012.0
2021-10-27 11:20:00,39.8,39.83,39.76,39.83,56907.0,36.7082,36.7359,36.6713,36.7359,56907.0
2021-10-27 11:30:00,39.82,39.89,39.78,39.87,55208.0,36.7266,36.7912,36.6897,36.7728,55208.0
2021-10-27 11:40:00,39.88,39.91,39.83,39.84,70374.0,36.782,36.8096,36.7359,36.7451,70374.0
2021-10-27 11:50:00,39.84,39.86,39.73,39.76,51208.0,36.7451,36.7635,36.6436,36.6713,51208.0
2021-10-27 12:00:00,39.77,39.77,39.66,39.7,50657.0,36.6805,36.6805,36.5791,36.616,50657.0
2021-10-27 12:10:00,39.71,39.77,39.7,39.72,29479.0,36.6252,36.6805,36.616,36.6344,29479.0
2021-10-27 12:20:00,39.71,39.75,39.7,39.72,33652.0,36.6252,36.6621,36.616,36.6344,33652.0
2021-10-27 12:30:00,39.72,39.72,39.6,39.6,47002.0,36.6344,36.6344,36.5237,36.5237,47002.0
2021-10-27 12:40:00,39.61,39.62,39.54,39.55,54922.0,36.533,36.5422,36.4684,36.4776,54922.0
2021-10-27 12:50:00,39.55,39.57,39.51,39.52,40463.0,36.4776,36.4961,36.4407,36.4499,40463.0
2021-10-27 13:00:00,39.53,39.56,39.51,39.52,34753.0,36.4592,36.4868,36.4407,36.4499,34753.0
2021-10-27 13:10:00,39.52,39.55,39.48,39.53,60277.0,36.4499,36.4776,36.4131,36.4592,60277.0
2021-10-27 13:20:00,39.53,39.55,39.51,39.54,21451.0,36.4592,36.4776,36.4407,36.4684,21451.0
2021-10-27 13:30:00,39.54,39.62,39.53,39.6,48015.0,36.4684,36.5422,36.4592,36.5237,48015.0
2021-10-27 13:40:00,39.6,39.61,39.56,39.57,34795.0,36.5237,36.533,36.4868,36.4961,34795.0
2021-10-27 13:50:00,39.57,39.61,39.55,39.59,23783.0,36.4961,36.533,36.4776,36.5145,23783.0
2021-10-27 14:00:00,39.59,39.64,39.58,39.61,35300.0,36.5145,36.5606,36.5053,36.533,35300.0
2021-10-27 14:10:00,39.61,39.62,39.59,39.61,41179.0,36.533,36.5422,36.5145,36.533,41179.0
2021-10-27 14:20:00,39.6,39.64,39.59,39.59,27407.0,36.5237,36.5606,36.5145,36.5145,27407.0
2021-10-27 14:30:00,39.6,39.62,39.57,39.61,41442.0,36.5237,36.5422,36.4961,36.533,41442.0
2021-10-27 14:40:00,39.61,39.62,39.55,39.59,31295.0,36.533,36.5422,36.4776,36.5145,31295.0
2021-10-27 14:50:00,39.58,39.6,39.53,39.6,40655.0,36.5053,36.5237,36.4592,36.5237,40655.0
2021-10-27 15:00:00,39.6,39.6,39.57,39.57,43499.0,36.5237,36.5237,36.4961,36.4961,43499.0
2021-10-27 15:10:00,39.57,39.6,39.54,39.55,44011.0,36.4961,36.5237,36.4684,36.4776,44011.0
2021-10-27 15:20:00,39.55,39.56,39.45,39.47,99576.0,36.4776,36.4868,36.3854,36.4038,99576.0
2021-10-27 15:30:00,39.47,39.53,39.44,39.52,109484.0,36.4038,36.4592,36.3762,36.4499,109484.0
2021-10-27 15:40:00,39.51,39.52,39.45,39.47,89032.0,36.4407,36.4499,36.3854,36.4038,89032.0
2021-10-27 15:50:00,39.47,39.5,39.46,39.47,224444.0,36.4038,36.4315,36.3946,36.4038,224444.0
2021-10-28 09:30:00,39.42,39.6,39.18,39.4,238680.0,36.3577,36.5237,36.1364,36.3393,238680.0
2021-10-28 09:40:00,39.4,39.56,39.4,39.54,82379.0,36.3393,36.4868,36.3393,36.4684,82379.0
2021-10-28 09:50:00,39.54,39.58,39.48,39.54,61515.0,36.4684,36.5053,36.4131,36.4684,61515.0
2021-10-28 10:00:00,39.55,39.66,39.5,39.61,56783.0,36.4776,36.5791,36.4315,36.533,56783.0
2021-10-28 10:10:00,39.61,39.61,39.45,39.46,50697.0,36.533,36.533,36.3854,36.3946,50697.0
2021-10-28 10:20:00,39.44,39.5,39.42,39.43,62645.0,36.3762,36.4315,36.3577,36.3669,62645.0
2021-10-28 10:30:00,39.43,39.5,39.34,39.47,81736.0,36.3669,36.4315,36.2839,36.4038,81736.0
2021-10-28 10:40:00,39.46,39.48,39.42,39.46,39254.0,36.3946,36.4131,36.3577,36.3946,39254.0
2021-10-28 10:50:00,39.46,39.48,39.42,39.45,63546.0,36.3946,36.4131,36.3577,36.3854,63546.0
2021-10-28 11:00:00,39.44,39.45,39.38,39.42,98620.0,36.3762,36.3854,36.3208,36.3577,98620.0
2021-10-28 11:10:00,39.42,39.44,39.31,39.33,67327.0,36.3577,36.3762,36.2563,36.2747,67327.0
2021-10-28 11:20:00,39.32,39.35,39.25,39.26,62081.0,36.2655,36.2932,36.2009,36.2101,62081.0
2021-10-28 11:30:00,39.26,39.36,39.25,39.34,53371.0,36.2101,36.3024,36.2009,36.2839,53371.0
2021-10-28 11:40:00,39.34,39.36,39.3,39.3,47306.0,36.2839,36.3024,36.247,36.247,47306.0
2021-10-28 11:50:00,39.3,39.31,39.27,39.3,31715.0,36.247,36.2563,36.2194,36.247,31715.0
2021-10-28 12:00:00,39.3,39.39,39.29,39.39,45597.0,36.247,36.33,36.2378,36.33,45597.0
2021-10-28 12:10:00,39.39,39.4,39.33,39.36,49836.0,36.33,36.3393,36.2747,36.3024,49836.0
2021-10-28 12:20:00,39.37,39.4,39.32,39.36,41115.0,36.3116,36.3393,36.2655,36.3024,41115.0
2021-10-28 12:30:00,39.36,39.38,39.33,39.33,32239.0,36.3024,36.3208,36.2747,36.2747,32239.0
2021-10-28 12:40:00,39.33,39.37,39.3,39.35,54249.0,36.2747,36.3116,36.247,36.2932,54249.0
2021-10-28 12:50:00,39.34,39.43,39.32,39.41,59480.0,36.2839,36.3669,36.2655,36.3485,59480.0
2021-10-28 13:00:00,39.41,39.42,39.39,39.41,31170.0,36.3485,36.3577,36.33,36.3485,31170.0
2021-10-28 13:10:00,39.41,39.45,39.4,39.43,27691.0,36.3485,36.3854,36.3393,36.3669,27691.0
2021-10-28 13:20:00,39.43,39.45,39.4,39.42,31955.0,36.3669,36.3854,36.3393,36.3577,31955.0
2021-10-28 13:30:00,39.43,39.46,39.38,39.4,43166.0,36.3669,36.3946,36.3208,36.3393,43166.0
2021-10-28 13:40:00,39.4,39.43,39.4,39.42,26353.0,36.3393,36.3669,36.3393,36.3577,26353.0
2021-10-28 13:50:00,39.43,39.43,39.38,39.38,23961.0,36.3669,36.3669,36.3208,36.3208,23961.0
2021-10-28 14:00:00,39.39,39.42,39.37,39.4,24391.0,36.33,36.3577,36.3116,36.3393,24391.0
2021-10-28 14:10:00,39.4,39.43,39.4,39.43,32403.0,36.3393,36.3669,36.3393,36.3669,32403.0
2021-10-28 14:20:00,39.43,39.51,39.42,39.5,27314.0,36.3669,36.4407,36.3577,36.4315,27314.0
2021-10-28 14:30:00,39.5,39.53,39.48,39.53,31930.0,36.4315,36.4592,36.4131,36.4592,31930.0
2021-10-28 14:40:00,39.53,39.6,39.53,39.56,35586.0,36.4592,36.5237,36.4592,36.4868,35586.0
2021-10-28 14:50:00,39.56,39.57,39.5,39.51,22077.0,36.4868,36.4961,36.4315,36.4407,22077.0
2021-10-28 15:00:00,39.5,39.51,39.43,39.45,48329.0,36.4315,36.4407,36.3669,36.3854,48329.0
2021-10-28 15:10:00,39.45,39.58,39.44,39.57,46186.0,36.3854,36.5053,36.3762,36.4961,46186.0
2021-10-28 15:20:00,39.58,39.63,39.57,39.61,87144.0,36.5053,36.5514,36.4961,36.533,87144.0
2021-10-28 15:30:00,39.62,39.65,39.55,39.65,78335.0,36.5422,36.5698,36.4776,36.5698,78335.0
2021-10-28 15:40:00,39.65,39.69,39.59,39.65,151807.0,36.5698,36.6067,36.5145,36.5698,151807.0
2021-10-28 15:50:00,39.64,39.73,39.64,39.7,428281.0,36.5606,36.6436,36.5606,36.616,428281.0
2021-10-29 09:30:00,39.58,39.91,39.48,39.84,144046.0,36.5053,36.8096,36.4131,36.7451,144046.0
2021-10-29 09:40:00,39.81,40.04,39.78,39.96,106662.0,36.7174,36.9295,36.6897,36.8558,106662.0
2021-10-29 09:50:00,39.95,40.08,39.92,40.0,122539.0,36.8465,36.9664,36.8189,36.8927,122539.0
2021-10-29 10:00:00,39.99,40.08,39.97,40.0,73382.0,36.8834,36.9664,36.865,36.8927,73382.0
2021-10-29 10:10:00,40.0,40.16,39.99,40.11,77140.0,36.8927,37.0402,36.8834,36.9941,77140.0
2021-10-29 10:20:00,40.12,40.14,40.03,40.09,44344.0,37.0033,37.0218,36.9203,36.9757,44344.0
2021-10-29 10:30:00,40.09,40.22,40.03,40.16,76242.0,36.9757,37.0956,36.9203,37.0402,76242.0
2021-10-29 10:40:00,40.17,40.17,40.1,40.12,35429.0,37.0494,37.0494,36.9849,37.0033,35429.0
2021-10-29 10:50:00,40.12,40.2,40.11,40.16,43109.0,37.0033,37.0771,36.9941,37.0402,43109.0
2021-10-29 11:00:00,40.17,40.29,40.14,40.25,94746.0,37.0494,37.1601,37.0218,37.1232,94746.0
2021-10-29 11:10:00,40.26,40.27,40.2,40.2,65415.0,37.1325,37.1417,37.0771,37.0771,65415.0
2021-10-29 11:20:00,40.19,40.19,40.15,40.18,40159.0,37.0679,37.0679,37.031,37.0587,40159.0
2021-10-29 11:30:00,40.19,40.2,40.13,40.13,52006.0,37.0679,37.0771,37.0126,37.0126,52006.0
2021-10-29 11:40:00,40.12,40.16,40.07,40.14,51827.0,37.0033,37.0402,36.9572,37.0218,51827.0
2021-10-29 11:50:00,40.15,40.17,40.13,40.16,32983.0,37.031,37.0494,37.0126,37.0402,32983.0
2021-10-29 12:00:00,40.15,40.22,40.12,40.22,47424.0,37.031,37.0956,37.0033,37.0956,47424.0
2021-10-29 12:10:00,40.22,40.32,40.2,40.27,85453.0,37.0956,37.1878,37.0771,37.1417,85453.0
2021-10-29 12:20:00,40.27,40.29,40.23,40.27,45758.0,37.1417,37.1601,37.1048,37.1417,45758.0
2021-10-29 12:30:00,40.26,40.35,40.26,40.33,54400.0,37.1325,37.2155,37.1325,37.197,54400.0
2021-10-29 12:40:00,40.34,40.38,40.31,40.32,51396.0,37.2062,37.2431,37.1786,37.1878,51396.0
2021-10-29 12:50:00,40.32,40.33,40.21,40.23,48013.0,37.1878,37.197,37.0863,37.1048,48013.0
2021-10-29 13:00:00,40.22,40.26,40.22,40.22,28951.0,37.0956,37.1325,37.0956,37.0956,28951.0
2021-10-29 13:10:00,40.22,40.23,40.2,40.23,17168.0,37.0956,37.1048,37.0771,37.1048,17168.0
2021-10-29 13:20:00,40.23,40.23,40.21,40.23,19985.0,37.1048,37.1048,37.0863,37.1048,19985.0
2021-10-29 13:30:00,40.23,40.28,40.22,40.26,31545.0,37.1048,37.1509,37.0956,37.1325,31545.0
2021-10-29 13:40:00,40.26,40.26,40.19,40.2,34075.0,37.1325,37.1325,37.0679,37.0771,34075.0
2021-10-29 13:50:00,40.2,40.2,40.13,40.16,61318.0,37.0771,37.0771,37.0126,37.0402,61318.0
2021-10-29 14:00:00,40.16,40.16,40.05,40.08,50698.0,37.0402,37.0402,36.9388,36.9664,50698.0
2021-10-29 14:10:00,40.08,40.11,40.05,40.07,39963.0,36.9664,36.9941,36.9388,36.9572,39963.0
2021-10-29 14:20:00,40.07,40.08,39.99,40.01,39886.0,36.9572,36.9664,36.8834,36.9019,39886.0
2021-10-29 14:30:00,40.01,40.04,40.0,40.02,35361.0,36.9019,36.9295,36.8927,36.9111,35361.0
2021-10-29 14:40:00,40.02,40.04,39.99,40.01,55097.0,36.9111,36.9295,36.8834,36.9019,55097.0
2021-10-29 14:50:00,40.01,40.04,40.0,40.03,36965.0,36.9019,36.9295,36.8927,36.9203,36965.0
2021-10-29 15:00:00,40.02,40.03,39.95,39.99,63942.0,36.9111,36.9203,36.8465,36.8834,63942.0
2021-10-29 15:10:00,40.0,40.05,39.99,40.03,56255.0,36.8927,36.9388,36.8834,36.9203,56255.0
2021-10-29 15:20:00,40.03,40.08,40.02,40.08,95754.0,36.9203,36.9664,36.9111,36.9664,95754.0
2021-10-29 15:30:00,40.08,40.11,40.03,40.06,170797.0,36.9664,36.9941,36.9203,36.948,170797.0
2021-10-29 15:40:00,40.05,40.11,40.03,40.07,156933.0,36.9388,36.9941,36.9203,36.9572,156933.0
2021-10-29 15:50:00,40.06,40.16,39.99,40.01,753047.0,36.948,37.0402,36.8834,36.9019,753047.0
2021-11-01 09:30:00,40.14,40.33,39.95,40.01,165861.0,37.0218,37.197,36.8465,36.9019,165861.0
2021-11-01 09:40:00,40.03,40.14,39.81,39.81,98683.0,36.9203,37.0218,36.7174,36.7174,98683.0
2021-11-01 09:50:00,39.8,40.0,39.8,39.96,71232.0,36.7082,36.8927,36.7082,36.8558,71232.0
2021-11-01 10:00:00,39.96,40.03,39.8,39.81,173817.0,36.8558,36.9203,36.7082,36.7174,173817.0
2021-11-01 10:10:00,39.81,39.92,39.79,39.86,205285.0,36.7174,36.8189,36.699,36.7635,205285.0
2021-11-01 10:20:00,39.87,39.98,39.86,39.94,97126.0,36.7728,36.8742,36.7635,36.8373,97126.0
2021-11-01 10:30:00,39.94,40.0,39.92,39.92,101723.0,36.8373,36.8927,36.8189,36.8189,101723.0
2021-11-01 10:40:00,39.93,39.99,39.88,39.93,87818.0,36.8281,36.8834,36.782,36.8281,87818.0
2021-11-01 10:50:00,39.94,40.03,39.94,40.02,216897.0,36.8373,36.9203,36.8373,36.9111,216897.0
2021-11-01 11:00:00,40.03,40.24,40.03,40.19,113623.0,36.9203,37.114,36.9203,37.0679,113623.0
2021-11-01 11:10:00,40.19,40.31,40.14,40.15,191531.0,37.0679,37.1786,37.0218,37.031,191531.0
2021-11-01 11:20:00,40.14,40.21,40.13,40.2,35695.0,37.0218,37.0863,37.0126,37.0771,35695.0
2021-11-01 11:30:00,40.19,40.21,40.07,40.09,44181.0,37.0679,37.0863,36.9572,36.9757,44181.0
2021-11-01 11:40:00,40.09,40.12,40.06,40.07,30399.0,36.9757,37.0033,36.948,36.9572,30399.0
2021-11-01 11:50:00,40.07,40.08,40.01,40.02,36894.0,36.9572,36.9664,36.9019,36.9111,36894.0
2021-11-01 12:00:00,40.01,40.06,40.0,40.04,45319.0,36.9019,36.948,36.8927,36.9295,45319.0
2021-11-01 12:10:00,40.03,40.08,40.02,40.08,57010.0,36.9203,36.9664,36.9111,36.9664,57010.0
2021-11-01 12:20:00,40.08,40.28,40.07,40.26,76905.0,36.9664,37.1509,36.9572,37.1325,76905.0
2021-11-01 12:30:00,40.26,40.4,40.25,40.38,68772.0,37.1325,37.2616,37.1232,37.2431,68772.0
2021-11-01 12:40:00,40.38,40.41,40.33,40.34,50873.0,37.2431,37.2708,37.197,37.2062,50873.0
2021-11-01 12:50:00,40.34,40.42,40.3,40.34,94665.0,37.2062,37.28,37.1694,37.2062,94665.0
2021-11-01 13:00:00,40.33,40.36,40.31,40.36,35566.0,37.197,37.2247,37.1786,37.2247,35566.0
2021-11-01 13:10:00,40.36,40.39,40.34,40.36,29259.0,37.2247,37.2524,37.2062,37.2247,29259.0
2021-11-01 13:20:00,40.37,40.41,40.32,40.38,49305.0,37.2339,37.2708,37.1878,37.2431,49305.0
2021-11-01 13:30:00,40.38,40.41,40.36,40.39,57620.0,37.2431,37.2708,37.2247,37.2524,57620.0
2021-11-01 13:40:00,40.39,40.44,40.37,40.44,98883.0,37.2524,37.2985,37.2339,37.2985,98883.0
2021-11-01 13:50:00,40.44,40.45,40.37,40.38,66085.0,37.2985,37.3077,37.2339,37.2431,66085.0
2021-11-01 14:00:00,40.37,40.38,40.29,40.3,54910.0,37.2339,37.2431,37.1601,37.1694,54910.0
2021-11-01 14:10:00,40.3,40.33,40.24,40.25,63970.0,37.1694,37.197,37.114,37.1232,63970.0
2021-11-01 14:20:00,40.26,40.28,40.22,40.22,36983.0,37.1325,37.1509,37.0956,37.0956,36983.0
2021-11-01 14:30:00,40.22,40.31,40.22,40.26,65886.0,37.0956,37.1786,37.0956,37.1325,65886.0
2021-11-01 14:40:00,40.25,40.31,40.24,40.31,55976.0,37.1232,37.1786,37.114,37.1786,55976.0
2021-11-01 14:50:00,40.31,40.33,40.28,40.3,47930.0,37.1786,37.197,37.1509,37.1694,47930.0
2021-11-01 15:00:00,40.3,40.33,40.26,40.33,60932.0,37.1694,37.197,37.1325,37.197,60932.0
2021-11-01 15:10:00,40.32,40.38,40.3,40.34,54878.0,37.1878,37.2431,37.1694,37.2062,54878.0
2021-11-01 15:20:00,40.35,40.35,40.26,40.29,78605.0,37.2155,37.2155,37.1325,37.1601,78605.0
2021-11-01 15:30:00,40.29,40.45,40.28,40.44,123068.0,37.1601,37.3077,37.1509,37.2985,123068.0
2021-11-01 15:40:00,40.44,40.48,40.39,40.4,146469.0,37.2985,37.3354,37.2524,37.2616,146469.0
2021-11-01 15:50:00,40.4,40.5,40.4,40.45,483994.0,37.2616,37.3538,37.2616,37.3077,483994.0
2021-11-02 09:30:00,40.75,41.32,40.65,40.72,324895.0,37.5844,38.1101,37.4922,37.5567,324895.0
2021-11-02 09:40:00,40.72,40.74,40.55,40.61,246934.0,37.5567,37.5752,37.3999,37.4553,246934.0
2021-11-02 09:50:00,40.6,40.61,40.4,40.4,121646.0,37.446,37.4553,37.2616,37.2616,121646.0
2021-11-02 10:00:00,40.4,40.46,40.2,40.23,121554.0,37.2616,37.3169,37.0771,37.1048,121554.0
2021-11-02 10:10:00,40.23,40.41,40.16,40.36,79659.0,37.1048,37.2708,37.0402,37.2247,79659.0
2021-11-02 10:20:00,40.35,40.37,40.25,40.29,47426.0,37.2155,37.2339,37.1232,37.1601,47426.0
2021-11-02 10:30:00,40.29,40.37,40.22,40.35,62998.0,37.1601,37.2339,37.0956,37.2155,62998.0
2021-11-02 10:40:00,40.36,40.41,40.25,40.38,53169.0,37.2247,37.2708,37.1232,37.2431,53169.0
2021-11-02 10:50:00,40.38,40.55,40.36,40.5,57689.0,37.2431,37.3999,37.2247,37.3538,57689.0
2021-11-02 11:00:00,40.5,40.62,40.48,40.53,55723.0,37.3538,37.4645,37.3354,37.3815,55723.0
2021-11-02 11:10:00,40.53,40.55,40.49,40.53,47425.0,37.3815,37.3999,37.3446,37.3815,47425.0
2021-11-02 11:20:00,40.53,40.6,40.49,40.59,48692.0,37.3815,37.446,37.3446,37.4368,48692.0
2021-11-02 11:30:00,40.59,40.73,40.58,40.73,59887.0,37.4368,37.5659,37.4276,37.5659,59887.0
2021-11-02 11:40:00,40.73,40.73,40.65,40.66,42519.0,37.5659,37.5659,37.4922,37.5014,42519.0
2021-11-02 11:50:00,40.67,40.68,40.5,40.5,71192.0,37.5106,37.5198,37.3538,37.3538,71192.0
2021-11-02 12:00:00,40.51,40.55,40.49,40.52,59285.0,37.363,37.3999,37.3446,37.3723,59285.0
2021-11-02 12:10:00,40.52,40.56,40.5,40.54,38950.0,37.3723,37.4092,37.3538,37.3907,38950.0
2021-11-02 12:20:00,40.55,40.56,40.5,40.54,45902.0,37.3999,37.4092,37.3538,37.3907,45902.0
2021-11-02 12:30:00,40.54,40.59,40.52,40.58,40047.0,37.3907,37.4368,37.3723,37.4276,40047.0
2021-11-02 12:40:00,40.58,40.58,40.5,40.56,37439.0,37.4276,37.4276,37.3538,37.4092,37439.0
2021-11-02 12:50:00,40.57,40.68,40.57,40.67,35821.0,37.4184,37.5198,37.4184,37.5106,35821.0
2021-11-02 13:00:00,40.66,40.67,40.59,40.63,38358.0,37.5014,37.5106,37.4368,37.4737,38358.0
2021-11-02 13:10:00,40.63,40.65,40.61,40.62,29271.0,37.4737,37.4922,37.4553,37.4645,29271.0
2021-11-02 13:20:00,40.62,40.62,40.5,40.5,56265.0,37.4645,37.4645,37.3538,37.3538,56265.0
2021-11-02 13:30:00,40.51,40.53,40.46,40.46,48551.0,37.363,37.3815,37.3169,37.3169,48551.0
2021-11-02 13:40:00,40.47,40.55,40.44,40.53,53011.0,37.3261,37.3999,37.2985,37.3815,53011.0
2021-11-02 13:50:00,40.53,40.54,40.39,40.43,63844.0,37.3815,37.3907,37.2524,37.2893,63844.0
2021-11-02 14:00:00,40.43,40.54,40.42,40.54,50781.0,37.2893,37.3907,37.28,37.3907,50781.0
2021-11-02 14:10:00,40.54,40.63,40.53,40.59,61302.0,37.3907,37.4737,37.3815,37.4368,61302.0
2021-11-02 14:20:00,40.58,40.61,40.52,40.52,64328.0,37.4276,37.4553,37.3723,37.3723,64328.0
2021-11-02 14:30:00,40.52,40.58,40.49,40.58,57716.0,37.3723,37.4276,37.3446,37.4276,57716.0
2021-11-02 14:40:00,40.58,40.66,40.57,40.64,43843.0,37.4276,37.5014,37.4184,37.4829,43843.0
2021-11-02 14:50:00,40.64,40.64,40.58,40.59,55186.0,37.4829,37.4829,37.4276,37.4368,55186.0
2021-11-02 15:00:00,40.59,40.62,40.55,40.6,62127.0,37.4368,37.4645,37.3999,37.446,62127.0
2021-11-02 15:10:00,40.6,40.67,40.58,40.59,50828.0,37.446,37.5106,37.4276,37.4368,50828.0
2021-11-02 15:20:00,40.59,40.6,40.5,40.52,96068.0,37.4368,37.446,37.3538,37.3723,96068.0
2021-11-02 15:30:00,40.52,40.66,40.51,40.6,361771.0,37.3723,37.5014,37.363,37.446,361771.0
2021-11-02 15:40:00,40.59,40.68,40.59,40.65,130438.0,37.4368,37.5198,37.4368,37.4922,130438.0
2021-11-02 15:50:00,40.65,40.75,40.62,40.73,367668.0,37.4922,37.5844,37.4645,37.5659,367668.0
2021-11-03 09:30:00,41.28,42.43,41.21,42.43,558011.0,38.0732,39.1339,38.0087,39.1339,558011.0
2021-11-03 09:40:00,42.43,42.43,41.85,41.91,311297.0,39.1339,39.1339,38.5989,38.6543,311297.0
2021-11-03 09:50:00,41.9,42.29,41.9,42.2,185085.0,38.6451,39.0048,38.6451,38.9218,185085.0
2021-11-03 10:00:00,42.21,42.31,42.16,42.29,277909.0,38.931,39.0232,38.8849,39.0048,277909.0
2021-11-03 10:10:00,42.3,42.62,42.24,42.59,306033.0,39.014,39.3091,38.9586,39.2815,306033.0
2021-11-03 10:20:00,42.6,42.74,42.46,42.58,214008.0,39.2907,39.4198,39.1616,39.2722,214008.0
2021-11-03 10:30:00,42.57,42.6,42.22,42.23,249352.0,39.263,39.2907,38.9402,38.9494,249352.0
2021-11-03 10:40:00,42.23,42.42,42.22,42.39,330617.0,38.9494,39.1247,38.9402,39.097,330617.0
2021-11-03 10:50:00,42.38,42.51,42.36,42.39,309920.0,39.0878,39.2077,39.0693,39.097,309920.0
2021-11-03 11:00:00,42.4,42.57,42.38,42.52,199622.0,39.1062,39.263,39.0878,39.2169,199622.0
2021-11-03 11:10:00,42.51,42.52,42.38,42.41,123366.0,39.2077,39.2169,39.0878,39.1154,123366.0
2021-11-03 11:20:00,42.41,42.54,42.39,42.52,191044.0,39.1154,39.2353,39.097,39.2169,191044.0
2021-11-03 11:30:00,42.52,42.63,42.5,42.58,237791.0,39.2169,39.3183,39.1984,39.2722,237791.0
2021-11-03 11:40:00,42.57,42.64,42.55,42.61,97394.0,39.263,39.3276,39.2446,39.2999,97394.0
2021-11-03 11:50:00,42.62,42.66,42.58,42.65,106688.0,39.3091,39.346,39.2722,39.3368,106688.0
2021-11-03 12:00:00,42.65,42.67,42.57,42.65,100198.0,39.3368,39.3552,39.263,39.3368,100198.0
2021-11-03 12:10:00,42.65,42.66,42.57,42.61,143474.0,39.3368,39.346,39.263,39.2999,143474.0
2021-11-03 12:20:00,42.61,42.68,42.53,42.68,144400.0,39.2999,39.3645,39.2261,39.3645,144400.0
2021-11-03 12:30:00,42.67,42.69,42.6,42.61,155157.0,39.3552,39.3737,39.2907,39.2999,155157.0
2021-11-03 12:40:00,42.61,42.64,42.5,42.55,147868.0,39.2999,39.3276,39.1984,39.2446,147868.0
2021-11-03 12:50:00,42.56,42.59,42.52,42.55,90667.0,39.2538,39.2815,39.2169,39.2446,90667.0
2021-11-03 13:00:00,42.55,42.55,42.43,42.44,105777.0,39.2446,39.2446,39.1339,39.1431,105777.0
2021-11-03 13:10:00,42.45,42.54,42.4,42.51,122294.0,39.1523,39.2353,39.1062,39.2077,122294.0
2021-11-03 13:20:00,42.51,42.52,42.43,42.47,97220.0,39.2077,39.2169,39.1339,39.1708,97220.0
2021-11-03 13:30:00,42.47,42.51,42.42,42.51,85907.0,39.1708,39.2077,39.1247,39.2077,85907.0
2021-11-03 13:40:00,42.51,42.52,42.41,42.5,110836.0,39.2077,39.2169,39.1154,39.1984,110836.0
2021-11-03 13:50:00,42.49,42.52,42.43,42.5,77303.0,39.1892,39.2169,39.1339,39.1984,77303.0
2021-11-03 14:00:00,42.49,42.71,42.48,42.67,109609.0,39.1892,39.3921,39.18,39.3552,109609.0
2021-11-03 14:10:00,42.67,42.7,42.61,42.63,101926.0,39.3552,39.3829,39.2999,39.3183,101926.0
2021-11-03 14:20:00,42.62,42.66,42.52,42.63,132253.0,39.3091,39.346,39.2169,39.3183,132253.0
2021-11-03 14:30:00,42.64,42.78,42.61,42.76,116047.0,39.3276,39.4567,39.2999,39.4382,116047.0
2021-11-03 14:40:00,42.76,42.92,42.76,42.83,150421.0,39.4382,39.5858,39.4382,39.5028,150421.0
2021-11-03 14:50:00,42.84,42.85,42.79,42.84,116265.0,39.512,39.5213,39.4659,39.512,116265.0
2021-11-03 15:00:00,42.84,42.85,42.71,42.8,121218.0,39.512,39.5213,39.3921,39.4751,121218.0
2021-11-03 15:10:00,42.8,42.81,42.64,42.64,110302.0,39.4751,39.4844,39.3276,39.3276,110302.0
2021-11-03 15:20:00,42.65,42.77,42.64,42.77,134797.0,39.3368,39.4475,39.3276,39.4475,134797.0
2021-11-03 15:30:00,42.77,42.86,42.75,42.78,274197.0,39.4475,39.5305,39.429,39.4567,274197.0
2021-11-03 15:40:00,42.79,42.93,42.78,42.93,404441.0,39.4659,39.595,39.4567,39.595,404441.0
2021-11-03 15:50:00,42.92,42.96,42.83,42.94,950817.0,39.5858,39.6227,39.5028,39.6043,950817.0
2021-11-04 09:30:00,42.7,43.09,42.4,43.04,373136.0,39.3829,39.7426,39.1062,39.6965,373136.0
2021-11-04 09:40:00,43.03,43.11,42.82,43.02,312596.0,39.6873,39.7611,39.4936,39.6781,312596.0
2021-11-04 09:50:00,43.02,43.2,43.0,43.07,248789.0,39.6781,39.8441,39.6596,39.7242,248789.0
2021-11-04 10:00:00,43.07,43.08,42.83,42.94,168398.0,39.7242,39.7334,39.5028,39.6043,168398.0
2021-11-04 10:10:00,42.95,43.14,42.93,43.02,101629.0,39.6135,39.7887,39.595,39.6781,101629.0
2021-11-04 10:20:00,43.01,43.04,42.93,43.02,72677.0,39.6688,39.6965,39.595,39.6781,72677.0
2021-11-04 10:30:00,43.02,43.05,42.94,43.04,96403.0,39.6781,39.7057,39.6043,39.6965,96403.0
2021-11-04 10:40:00,43.05,43.11,43.03,43.03,49001.0,39.7057,39.7611,39.6873,39.6873,49001.0
2021-11-04 10:50:00,43.03,43.12,43.02,43.02,83737.0,39.6873,39.7703,39.6781,39.6781,83737.0
2021-11-04 11:00:00,43.02,43.05,42.98,43.01,93641.0,39.6781,39.7057,39.6412,39.6688,93641.0
2021-11-04 11:10:00,43.0,43.08,42.95,43.05,103215.0,39.6596,39.7334,39.6135,39.7057,103215.0
2021-11-04 11:20:00,43.05,43.19,43.04,43.16,79353.0,39.7057,39.8348,39.6965,39.8072,79353.0
2021-11-04 11:30:00,43.16,43.17,43.08,43.08,74868.0,39.8072,39.8164,39.7334,39.7334,74868.0
2021-11-04 11:40:00,43.09,43.13,43.06,43.12,60434.0,39.7426,39.7795,39.7149,39.7703,60434.0
2021-11-04 11:50:00,43.11,43.16,43.06,43.16,99902.0,39.7611,39.8072,39.7149,39.8072,99902.0
2021-11-04 12:00:00,43.16,43.22,43.13,43.19,91743.0,39.8072,39.8625,39.7795,39.8348,91743.0
2021-11-04 12:10:00,43.19,43.25,43.17,43.25,72215.0,39.8348,39.8902,39.8164,39.8902,72215.0
2021-11-04 12:20:00,43.25,43.29,43.22,43.28,70317.0,39.8902,39.9271,39.8625,39.9179,70317.0
2021-11-04 12:30:00,43.29,43.33,43.24,43.3,97844.0,39.9271,39.964,39.881,39.9363,97844.0
2021-11-04 12:40:00,43.3,43.3,43.23,43.24,78014.0,39.9363,39.9363,39.8717,39.881,78014.0
2021-11-04 12:50:00,43.25,43.3,43.21,43.27,85357.0,39.8902,39.9363,39.8533,39.9086,85357.0
2021-11-04 13:00:00,43.27,43.28,43.23,43.27,80095.0,39.9086,39.9179,39.8717,39.9086,80095.0
2021-11-04 13:10:00,43.27,43.29,43.23,43.27,87521.0,39.9086,39.9271,39.8717,39.9086,87521.0
2021-11-04 13:20:00,43.27,43.28,43.19,43.23,60467.0,39.9086,39.9179,39.8348,39.8717,60467.0
2021-11-04 13:30:00,43.23,43.24,43.13,43.18,92941.0,39.8717,39.881,39.7795,39.8256,92941.0
2021-11-04 13:40:00,43.18,43.4,43.17,43.33,167253.0,39.8256,40.0285,39.8164,39.964,167253.0
2021-11-04 13:50:00,43.32,43.35,43.3,43.33,75074.0,39.9547,39.9824,39.9363,39.964,75074.0
2021-11-04 14:00:00,43.33,43.37,43.29,43.37,80626.0,39.964,40.0009,39.9271,40.0009,80626.0
2021-11-04 14:10:00,43.37,43.37,43.3,43.31,107118.0,40.0009,40.0009,39.9363,39.9455,107118.0
2021-11-04 14:20:00,43.31,43.35,43.29,43.34,52923.0,39.9455,39.9824,39.9271,39.9732,52923.0
2021-11-04 14:30:00,43.34,43.38,43.29,43.32,64820.0,39.9732,40.0101,39.9271,39.9547,64820.0
2021-11-04 14:40:00,43.32,43.35,43.21,43.23,63952.0,39.9547,39.9824,39.8533,39.8717,63952.0
2021-11-04 14:50:00,43.23,43.24,43.16,43.21,80875.0,39.8717,39.881,39.8072,39.8533,80875.0
2021-11-04 15:00:00,43.21,43.21,43.11,43.16,96360.0,39.8533,39.8533,39.7611,39.8072,96360.0
2021-11-04 15:10:00,43.16,43.31,43.13,43.3,82587.0,39.8072,39.9455,39.7795,39.9363,82587.0
2021-11-04 15:20:00,43.3,43.36,43.27,43.32,113860.0,39.9363,39.9916,39.9086,39.9547,113860.0
2021-11-04 15:30:00,43.31,43.36,43.25,43.32,184579.0,39.9455,39.9916,39.8902,39.9547,184579.0
2021-11-04 15:40:00,43.32,43.41,43.24,43.39,366462.0,39.9547,40.0378,39.881,40.0193,366462.0
2021-11-04 15:50:00,43.38,43.49,43.35,43.41,1242789.0,40.0101,40.1115,39.9824,40.0378,1242789.0
2021-11-05 09:30:00,43.46,43.57,43.12,43.43,269461.0,40.0839,40.1853,39.7703,40.0562,269461.0
2021-11-05 09:40:00,43.47,43.55,42.94,43.08,232051.0,40.0931,40.1669,39.6043,39.7334,232051.0
2021-11-05 09:50:00,43.07,43.15,42.76,42.86,227788.0,39.7242,39.798,39.4382,39.5305,227788.0
2021-11-05 10:00:00,42.89,42.94,42.57,42.61,184496.0,39.5582,39.6043,39.263,39.2999,184496.0
2021-11-05 10:10:00,42.61,42.67,42.45,42.57,205103.0,39.2999,39.3552,39.1523,39.263,205103.0
2021-11-05 10:20:00,42.57,42.63,42.45,42.46,314780.0,39.263,39.3183,39.1523,39.1616,314780.0
2021-11-05 10:30:00,42.46,42.57,42.44,42.56,123677.0,39.1616,39.263,39.1431,39.2538,123677.0
2021-11-05 10:40:00,42.55,42.68,42.55,42.68,98865.0,39.2446,39.3645,39.2446,39.3645,98865.0
2021-11-05 10:50:00,42.68,42.86,42.68,42.84,93713.0,39.3645,39.5305,39.3645,39.512,93713.0
2021-11-05 11:00:00,42.83,42.84,42.54,42.59,57166.0,39.5028,39.512,39.2353,39.2815,57166.0
2021-11-05 11:10:00,42.58,42.62,42.48,42.5,99830.0,39.2722,39.3091,39.18,39.1984,99830.0
2021-11-05 11:20:00,42.5,42.59,42.49,42.53,69964.0,39.1984,39.2815,39.1892,39.2261,69964.0
2021-11-05 11:30:00,42.53,42.53,42.4,42.46,101649.0,39.2261,39.2261,39.1062,39.1616,101649.0
2021-11-05 11:40:00,42.46,42.46,42.33,42.34,95557.0,39.1616,39.1616,39.0417,39.0509,95557.0
2021-11-05 11:50:00,42.34,42.38,42.1,42.1,195264.0,39.0509,39.0878,38.8295,38.8295,195264.0
2021-11-05 12:00:00,42.1,42.14,42.0,42.09,169075.0,38.8295,38.8664,38.7373,38.8203,169075.0
2021-11-05 12:10:00,42.09,42.12,42.04,42.09,64893.0,38.8203,38.848,38.7742,38.8203,64893.0
2021-11-05 12:20:00,42.09,42.17,42.06,42.16,61407.0,38.8203,38.8941,38.7926,38.8849,61407.0
2021-11-05 12:30:00,42.16,42.3,42.13,42.26,76246.0,38.8849,39.014,38.8572,38.9771,76246.0
2021-11-05 12:40:00,42.26,42.29,42.21,42.25,43862.0,38.9771,39.0048,38.931,38.9679,43862.0
2021-11-05 12:50:00,42.25,42.26,42.12,42.12,62066.0,38.9679,38.9771,38.848,38.848,62066.0
2021-11-05 13:00:00,42.13,42.19,42.11,42.16,42416.0,38.8572,38.9125,38.8387,38.8849,42416.0
2021-11-05 13:10:00,42.16,42.21,42.11,42.12,63278.0,38.8849,38.931,38.8387,38.848,63278.0
2021-11-05 13:20:00,42.12,42.14,41.98,42.02,125195.0,38.848,38.8664,38.7188,38.7557,125195.0
2021-11-05 13:30:00,42.02,42.1,42.01,42.09,59483.0,38.7557,38.8295,38.7465,38.8203,59483.0
2021-11-05 13:40:00,42.09,42.19,42.07,42.16,65211.0,38.8203,38.9125,38.8019,38.8849,65211.0
2021-11-05 13:50:00,42.16,42.18,42.12,42.15,46422.0,38.8849,38.9033,38.848,38.8756,46422.0
2021-11-05 14:00:00,42.14,42.23,42.1,42.22,48228.0,38.8664,38.9494,38.8295,38.9402,48228.0
2021-11-05 14:10:00,42.21,42.24,42.19,42.21,37870.0,38.931,38.9586,38.9125,38.931,37870.0
2021-11-05 14:20:00,42.2,42.26,42.16,42.24,60936.0,38.9218,38.9771,38.8849,38.9586,60936.0
2021-11-05 14:30:00,42.23,42.24,42.15,42.18,51356.0,38.9494,38.9586,38.8756,38.9033,51356.0
2021-11-05 14:40:00,42.18,42.19,42.15,42.18,32001.0,38.9033,38.9125,38.8756,38.9033,32001.0
2021-11-05 14:50:00,42.19,42.19,42.12,42.13,49043.0,38.9125,38.9125,38.848,38.8572,49043.0
2021-11-05 15:00:00,42.13,42.14,42.04,42.05,68017.0,38.8572,38.8664,38.7742,38.7834,68017.0
2021-11-05 15:10:00,42.05,42.08,42.0,42.02,93619.0,38.7834,38.8111,38.7373,38.7557,93619.0
2021-11-05 15:20:00,42.02,42.14,42.0,42.11,81677.0,38.7557,38.8664,38.7373,38.8387,81677.0
2021-11-05 15:30:00,42.11,42.26,42.1,42.26,103027.0,38.8387,38.9771,38.8295,38.9771,103027.0
2021-11-05 15:40:00,42.26,42.32,42.23,42.31,159744.0,38.9771,39.0324,38.9494,39.0232,159744.0
2021-11-05 15:50:00,42.31,42.36,42.28,42.32,377100.0,39.0232,39.0693,38.9955,39.0324,377100.0
2021-11-08 09:30:00,42.21,42.45,41.92,41.96,137903.0,38.931,39.1523,38.6635,38.7004,137903.0
2021-11-08 09:40:00,41.95,42.19,41.85,42.16,157520.0,38.6912,38.9125,38.5989,38.8849,157520.0
2021-11-08 09:50:00,42.16,42.16,41.68,41.74,164664.0,38.8849,38.8849,38.4421,38.4975,164664.0
2021-11-08 10:00:00,41.73,41.76,41.43,41.47,140791.0,38.4883,38.5159,38.2116,38.2485,140791.0
2021-11-08 10:10:00,41.46,41.56,41.38,41.48,106479.0,38.2392,38.3315,38.1655,38.2577,106479.0
2021-11-08 10:20:00,41.46,41.62,41.46,41.61,73025.0,38.2392,38.3868,38.2392,38.3776,73025.0
2021-11-08 10:30:00,41.61,41.69,41.54,41.59,92602.0,38.3776,38.4514,38.313,38.3591,92602.0
2021-11-08 10:40:00,41.59,41.64,41.55,41.59,68306.0,38.3591,38.4053,38.3222,38.3591,68306.0
2021-11-08 10:50:00,41.59,41.62,41.42,41.43,80873.0,38.3591,38.3868,38.2023,38.2116,80873.0
2021-11-08 11:00:00,41.42,41.5,41.41,41.46,85345.0,38.2023,38.2761,38.1931,38.2392,85345.0
2021-11-08 11:10:00,41.47,41.65,41.44,41.62,77762.0,38.2485,38.4145,38.2208,38.3868,77762.0
2021-11-08 11:20:00,41.62,41.68,41.6,41.64,82170.0,38.3868,38.4421,38.3684,38.4053,82170.0
2021-11-08 11:30:00,41.64,41.75,41.63,41.74,77813.0,38.4053,38.5067,38.396,38.4975,77813.0
2021-11-08 11:40:00,41.73,41.74,41.63,41.67,36746.0,38.4883,38.4975,38.396,38.4329,36746.0
2021-11-08 11:50:00,41.66,41.68,41.61,41.64,33464.0,38.4237,38.4421,38.3776,38.4053,33464.0
2021-11-08 12:00:00,41.63,41.68,41.57,41.61,43001.0,38.396,38.4421,38.3407,38.3776,43001.0
2021-11-08 12:10:00,41.62,41.64,41.57,41.59,37422.0,38.3868,38.4053,38.3407,38.3591,37422.0
2021-11-08 12:20:00,41.6,41.65,41.6,41.64,45649.0,38.3684,38.4145,38.3684,38.4053,45649.0
2021-11-08 12:30:00,41.64,41.64,41.57,41.59,31975.0,38.4053,38.4053,38.3407,38.3591,31975.0
2021-11-08 12:40:00,41.59,41.59,41.53,41.55,42689.0,38.3591,38.3591,38.3038,38.3222,42689.0
2021-11-08 12:50:00,41.55,41.59,41.52,41.56,46612.0,38.3222,38.3591,38.2946,38.3315,46612.0
2021-11-08 13:00:00,41.57,41.61,41.52,41.52,52443.0,38.3407,38.3776,38.2946,38.2946,52443.0
2021-11-08 13:10:00,41.52,41.58,41.52,41.55,26230.0,38.2946,38.3499,38.2946,38.3222,26230.0
2021-11-08 13:20:00,41.55,41.65,41.55,41.62,48586.0,38.3222,38.4145,38.3222,38.3868,48586.0
2021-11-08 13:30:00,41.62,41.65,41.59,41.65,34531.0,38.3868,38.4145,38.3591,38.4145,34531.0
2021-11-08 13:40:00,41.65,41.78,41.64,41.74,49043.0,38.4145,38.5344,38.4053,38.4975,49043.0
2021-11-08 13:50:00,41.73,41.77,41.69,41.7,40666.0,38.4883,38.5252,38.4514,38.4606,40666.0
2021-11-08 14:00:00,41.7,41.7,41.64,41.66,31330.0,38.4606,38.4606,38.4053,38.4237,31330.0
2021-11-08 14:10:00,41.66,41.72,41.66,41.71,26980.0,38.4237,38.479,38.4237,38.4698,26980.0
2021-11-08 14:20:00,41.71,41.73,41.66,41.7,40245.0,38.4698,38.4883,38.4237,38.4606,40245.0
2021-11-08 14:30:00,41.7,41.76,41.69,41.75,30717.0,38.4606,38.5159,38.4514,38.5067,30717.0
2021-11-08 14:40:00,41.76,41.76,41.72,41.76,34389.0,38.5159,38.5159,38.479,38.5159,34389.0
2021-11-08 14:50:00,41.75,41.76,41.71,41.72,23116.0,38.5067,38.5159,38.4698,38.479,23116.0
2021-11-08 15:00:00,41.72,41.73,41.58,41.59,54192.0,38.479,38.4883,38.3499,38.3591,54192.0
2021-11-08 15:10:00,41.59,41.62,41.54,41.54,36544.0,38.3591,38.3868,38.313,38.313,36544.0
2021-11-08 15:20:00,41.55,41.56,41.5,41.5,57235.0,38.3222,38.3315,38.2761,38.2761,57235.0
2021-11-08 15:30:00,41.51,41.65,41.5,41.63,79218.0,38.2854,38.4145,38.2761,38.396,79218.0
2021-11-08 15:40:00,41.63,41.68,41.62,41.66,100008.0,38.396,38.4421,38.3868,38.4237,100008.0
2021-11-08 15:50:00,41.66,41.74,41.66,41.71,271504.0,38.4237,38.4975,38.4237,38.4698,271504.0
2021-11-09 09:30:00,41.81,42.27,41.75,41.82,261434.0,38.562,38.9863,38.5067,38.5713,261434.0
2021-11-09 09:40:00,41.82,41.89,41.7,41.78,72428.0,38.5713,38.6358,38.4606,38.5344,72428.0
2021-11-09 09:50:00,41.78,42.09,41.72,42.05,107697.0,38.5344,38.8203,38.479,38.7834,107697.0
2021-11-09 10:00:00,42.05,42.06,41.84,41.9,82553.0,38.7834,38.7926,38.5897,38.6451,82553.0
2021-11-09 10:10:00,41.9,41.93,41.69,41.73,53978.0,38.6451,38.6727,38.4514,38.4883,53978.0
2021-11-09 10:20:00,41.74,41.8,41.67,41.8,38761.0,38.4975,38.5528,38.4329,38.5528,38761.0
2021-11-09 10:30:00,41.81,41.83,41.71,41.71,41011.0,38.562,38.5805,38.4698,38.4698,41011.0
2021-11-09 10:40:00,41.72,41.77,41.66,41.75,64973.0,38.479,38.5252,38.4237,38.5067,64973.0
2021-11-09 10:50:00,41.76,41.8,41.73,41.77,35926.0,38.5159,38.5528,38.4883,38.5252,35926.0
2021-11-09 11:00:00,41.77,41.79,41.64,41.71,45184.0,38.5252,38.5436,38.4053,38.4698,45184.0
2021-11-09 11:10:00,41.71,41.73,41.65,41.68,50935.0,38.4698,38.4883,38.4145,38.4421,50935.0
2021-11-09 11:20:00,41.67,41.73,41.63,41.72,52958.0,38.4329,38.4883,38.396,38.479,52958.0
2021-11-09 11:30:00,41.72,41.87,41.7,41.87,73856.0,38.479,38.6174,38.4606,38.6174,73856.0
2021-11-09 11:40:00,41.87,41.89,41.76,41.76,54806.0,38.6174,38.6358,38.5159,38.5159,54806.0
2021-11-09 11:50:00,41.76,41.85,41.74,41.84,53703.0,38.5159,38.5989,38.4975,38.5897,53703.0
2021-11-09 12:00:00,41.84,41.88,41.8,41.83,71202.0,38.5897,38.6266,38.5528,38.5805,71202.0
2021-11-09 12:10:00,41.83,41.9,41.83,41.86,48401.0,38.5805,38.6451,38.5805,38.6082,48401.0
2021-11-09 12:20:00,41.86,41.88,41.81,41.84,29071.0,38.6082,38.6266,38.562,38.5897,29071.0
2021-11-09 12:30:00,41.84,41.88,41.8,41.88,30983.0,38.5897,38.6266,38.5528,38.6266,30983.0
2021-11-09 12:40:00,41.88,41.9,41.81,41.81,37056.0,38.6266,38.6451,38.562,38.562,37056.0
2021-11-09 12:50:00,41.8,41.87,41.8,41.83,31204.0,38.5528,38.6174,38.5528,38.5805,31204.0
2021-11-09 13:00:00,41.83,41.87,41.8,41.86,25288.0,38.5805,38.6174,38.5528,38.6082,25288.0
2021-11-09 13:10:00,41.86,41.88,41.83,41.86,30245.0,38.6082,38.6266,38.5805,38.6082,30245.0
2021-11-09 13:20:00,41.87,41.93,41.86,41.92,31939.0,38.6174,38.6727,38.6082,38.6635,31939.0
2021-11-09 13:30:00,41.92,41.94,41.87,41.88,22056.0,38.6635,38.6819,38.6174,38.6266,22056.0
2021-11-09 13:40:00,41.87,41.91,41.86,41.9,25619.0,38.6174,38.6543,38.6082,38.6451,25619.0
2021-11-09 13:50:00,41.89,41.93,41.88,41.91,31216.0,38.6358,38.6727,38.6266,38.6543,31216.0
2021-11-09 14:00:00,41.92,41.93,41.85,41.86,39898.0,38.6635,38.6727,38.5989,38.6082,39898.0
2021-11-09 14:10:00,41.86,41.86,41.79,41.82,40672.0,38.6082,38.6082,38.5436,38.5713,40672.0
2021-11-09 14:20:00,41.82,41.84,41.75,41.76,35485.0,38.5713,38.5897,38.5067,38.5159,35485.0
2021-11-09 14:30:00,41.76,41.83,41.75,41.83,33884.0,38.5159,38.5805,38.5067,38.5805,33884.0
2021-11-09 14:40:00,41.83,41.89,41.83,41.85,38722.0,38.5805,38.6358,38.5805,38.5989,38722.0
2021-11-09 14:50:00,41.85,41.88,41.82,41.86,26431.0,38.5989,38.6266,38.5713,38.6082,26431.0
2021-11-09 15:00:00,41.87,41.89,41.85,41.87,39748.0,38.6174,38.6358,38.5989,38.6174,39748.0
2021-11-09 15:10:00,41.87,41.93,41.84,41.91,51119.0,38.6174,38.6727,38.5897,38.6543,51119.0
2021-11-09 15:20:00,41.91,41.91,41.85,41.86,36672.0,38.6543,38.6543,38.5989,38.6082,36672.0
2021-11-09 15:30:00,41.87,41.93,41.84,41.92,82540.0,38.6174,38.6727,38.5897,38.6635,82540.0
2021-11-09 15:40:00,41.91,41.97,41.9,41.95,91319.0,38.6543,38.7096,38.6451,38.6912,91319.0
2021-11-09 15:50:00,41.95,41.95,41.88,41.94,278957.0,38.6912,38.6912,38.6266,38.6819,278957.0
2021-11-10 09:30:00,41.9,42.13,41.9,41.98,96806.0,38.6451,38.8572,38.6451,38.7188,96806.0
2021-11-10 09:40:00,41.97,41.97,41.82,41.84,45607.0,38.7096,38.7096,38.5713,38.5897,45607.0
2021-11-10 09:50:00,41.84,41.99,41.82,41.93,54526.0,38.5897,38.7281,38.5713,38.6727,54526.0
2021-11-10 10:00:00,41.94,41.95,41.74,41.77,54495.0,38.6819,38.6912,38.4975,38.5252,54495.0
2021-11-10 10:10:00,41.76,41.77,41.63,41.7,51376.0,38.5159,38.5252,38.396,38.4606,51376.0
2021-11-10 10:20:00,41.7,41.8,41.69,41.77,34244.0,38.4606,38.5528,38.4514,38.5252,34244.0
2021-11-10 10:30:00,41.77,41.81,41.7,41.77,40652.0,38.5252,38.562,38.4606,38.5252,40652.0
2021-11-10 10:40:00,41.77,41.8,41.73,41.75,35244.0,38.5252,38.5528,38.4883,38.5067,35244.0
2021-11-10 10:50:00,41.75,41.86,41.75,41.81,30361.0,38.5067,38.6082,38.5067,38.562,30361.0
2021-11-10 11:00:00,41.82,41.91,41.82,41.87,44577.0,38.5713,38.6543,38.5713,38.6174,44577.0
2021-11-10 11:10:00,41.87,41.9,41.82,41.84,33784.0,38.6174,38.6451,38.5713,38.5897,33784.0
2021-11-10 11:20:00,41.83,41.86,41.8,41.83,30578.0,38.5805,38.6082,38.5528,38.5805,30578.0
2021-11-10 11:30:00,41.83,41.9,41.82,41.86,36058.0,38.5805,38.6451,38.5713,38.6082,36058.0
2021-11-10 11:40:00,41.87,41.88,41.82,41.83,29952.0,38.6174,38.6266,38.5713,38.5805,29952.0
2021-11-10 11:50:00,41.82,41.86,41.82,41.86,22575.0,38.5713,38.6082,38.5713,38.6082,22575.0
2021-11-10 12:00:00,41.85,41.9,41.84,41.9,33088.0,38.5989,38.6451,38.5897,38.6451,33088.0
2021-11-10 12:10:00,41.91,41.93,41.86,41.89,27643.0,38.6543,38.6727,38.6082,38.6358,27643.0
2021-11-10 12:20:00,41.88,41.94,41.87,41.92,30971.0,38.6266,38.6819,38.6174,38.6635,30971.0
2021-11-10 12:30:00,41.92,41.96,41.88,41.9,24510.0,38.6635,38.7004,38.6266,38.6451,24510.0
2021-11-10 12:40:00,41.9,41.91,41.85,41.85,20124.0,38.6451,38.6543,38.5989,38.5989,20124.0
2021-11-10 12:50:00,41.86,41.93,41.86,41.92,17293.0,38.6082,38.6727,38.6082,38.6635,17293.0
2021-11-10 13:00:00,41.91,41.94,41.87,41.91,32818.0,38.6543,38.6819,38.6174,38.6543,32818.0
2021-11-10 13:10:00,41.91,42.0,41.91,41.99,37793.0,38.6543,38.7373,38.6543,38.7281,37793.0
2021-11-10 13:20:00,42.0,42.16,41.98,42.16,54967.0,38.7373,38.8849,38.7188,38.8849,54967.0
2021-11-10 13:30:00,42.16,42.18,42.11,42.12,65091.0,38.8849,38.9033,38.8387,38.848,65091.0
2021-11-10 13:40:00,42.11,42.17,42.1,42.15,40121.0,38.8387,38.8941,38.8295,38.8756,40121.0
2021-11-10 13:50:00,42.15,42.27,42.15,42.25,48438.0,38.8756,38.9863,38.8756,38.9679,48438.0
2021-11-10 14:00:00,42.25,42.37,42.22,42.29,98755.0,38.9679,39.0785,38.9402,39.0048,98755.0
2021-11-10 14:10:00,42.29,42.47,42.26,42.44,228645.0,39.0048,39.1708,38.9771,39.1431,228645.0
2021-11-10 14:20:00,42.43,42.5,42.4,42.49,99170.0,39.1339,39.1984,39.1062,39.1892,99170.0
2021-11-10 14:30:00,42.5,42.5,42.44,42.48,97347.0,39.1984,39.1984,39.1431,39.18,97347.0
2021-11-10 14:40:00,42.48,42.5,42.41,42.48,65632.0,39.18,39.1984,39.1154,39.18,65632.0
2021-11-10 14:50:00,42.48,42.49,42.42,42.44,60054.0,39.18,39.1892,39.1247,39.1431,60054.0
2021-11-10 15:00:00,42.45,42.46,42.37,42.38,101312.0,39.1523,39.1616,39.0785,39.0878,101312.0
2021-11-10 15:10:00,42.39,42.44,42.38,42.44,62504.0,39.097,39.1431,39.0878,39.1431,62504.0
2021-11-10 15:20:00,42.45,42.5,42.43,42.45,67485.0,39.1523,39.1984,39.1339,39.1523,67485.0
2021-11-10 15:30:00,42.45,42.47,42.31,42.33,127842.0,39.1523,39.1708,39.0232,39.0417,127842.0
2021-11-10 15:40:00,42.34,42.43,42.3,42.43,172106.0,39.0509,39.1339,39.014,39.1339,172106.0
2021-11-10 15:50:00,42.43,42.5,42.41,42.47,562916.0,39.1339,39.1984,39.1154,39.1708,562916.0
2021-11-11 09:30:00,42.42,42.75,42.4,42.51,193569.0,39.1247,39.429,39.1062,39.2077,193569.0
2021-11-11 09:40:00,42.47,42.63,42.31,42.62,80950.0,39.1708,39.3183,39.0232,39.3091,80950.0
2021-11-11 09:50:00,42.62,42.63,42.31,42.33,68864.0,39.3091,39.3183,39.0232,39.0417,68864.0
2021-11-11 10:00:00,42.32,42.33,42.12,42.19,79951.0,39.0324,39.0417,38.848,38.9125,79951.0
2021-11-11 10:10:00,42.19,42.29,42.18,42.23,46445.0,38.9125,39.0048,38.9033,38.9494,46445.0
2021-11-11 10:20:00,42.24,42.26,42.17,42.25,49264.0,38.9586,38.9771,38.8941,38.9679,49264.0
2021-11-11 10:30:00,42.25,42.25,42.18,42.24,34575.0,38.9679,38.9679,38.9033,38.9586,34575.0
2021-11-11 10:40:00,42.23,42.24,42.12,42.21,47937.0,38.9494,38.9586,38.848,38.931,47937.0
2021-11-11 10:50:00,42.2,42.24,42.13,42.14,47073.0,38.9218,38.9586,38.8572,38.8664,47073.0
2021-11-11 11:00:00,42.15,42.16,42.1,42.15,52165.0,38.8756,38.8849,38.8295,38.8756,52165.0
2021-11-11 11:10:00,42.16,42.19,42.11,42.14,44084.0,38.8849,38.9125,38.8387,38.8664,44084.0
2021-11-11 11:20:00,42.15,42.21,42.14,42.21,45454.0,38.8756,38.931,38.8664,38.931,45454.0
2021-11-11 11:30:00,42.2,42.27,42.18,42.27,35326.0,38.9218,38.9863,38.9033,38.9863,35326.0
2021-11-11 11:40:00,42.26,42.27,42.19,42.22,43455.0,38.9771,38.9863,38.9125,38.9402,43455.0
2021-11-11 11:50:00,42.22,42.23,42.2,42.22,34627.0,38.9402,38.9494,38.9218,38.9402,34627.0
2021-11-11 12:00:00,42.21,42.22,42.11,42.12,41990.0,38.931,38.9402,38.8387,38.848,41990.0
2021-11-11 12:10:00,42.12,42.2,42.07,42.2,57071.0,38.848,38.9218,38.8019,38.9218,57071.0
2021-11-11 12:20:00,42.2,42.3,42.2,42.23,57018.0,38.9218,39.014,38.9218,38.9494,57018.0
2021-11-11 12:30:00,42.23,42.28,42.23,42.26,30006.0,38.9494,38.9955,38.9494,38.9771,30006.0
2021-11-11 12:40:00,42.25,42.29,42.25,42.26,13414.0,38.9679,39.0048,38.9679,38.9771,13414.0
2021-11-11 12:50:00,42.26,42.29,42.24,42.29,14503.0,38.9771,39.0048,38.9586,39.0048,14503.0
2021-11-11 13:00:00,42.3,42.32,42.28,42.28,24590.0,39.014,39.0324,38.9955,38.9955,24590.0
2021-11-11 13:10:00,42.29,42.42,42.28,42.35,47455.0,39.0048,39.1247,38.9955,39.0601,47455.0
2021-11-11 13:20:00,42.35,42.41,42.35,42.4,15063.0,39.0601,39.1154,39.0601,39.1062,15063.0
2021-11-11 13:30:00,42.39,42.44,42.37,42.42,20946.0,39.097,39.1431,39.0785,39.1247,20946.0
2021-11-11 13:40:00,42.42,42.42,42.35,42.35,26886.0,39.1247,39.1247,39.0601,39.0601,26886.0
2021-11-11 13:50:00,42.35,42.41,42.31,42.37,22713.0,39.0601,39.1154,39.0232,39.0785,22713.0
2021-11-11 14:00:00,42.37,42.43,42.36,42.43,29789.0,39.0785,39.1339,39.0693,39.1339,29789.0
2021-11-11 14:10:00,42.43,42.47,42.41,42.45,29330.0,39.1339,39.1708,39.1154,39.1523,29330.0
2021-11-11 14:20:00,42.45,42.46,42.38,42.4,34297.0,39.1523,39.1616,39.0878,39.1062,34297.0
2021-11-11 14:30:00,42.4,42.45,42.37,42.45,40614.0,39.1062,39.1523,39.0785,39.1523,40614.0
2021-11-11 14:40:00,42.45,42.48,42.44,42.48,28210.0,39.1523,39.18,39.1431,39.18,28210.0
2021-11-11 14:50:00,42.48,42.49,42.42,42.42,31503.0,39.18,39.1892,39.1247,39.1247,31503.0
2021-11-11 15:00:00,42.42,42.42,42.33,42.34,55816.0,39.1247,39.1247,39.0417,39.0509,55816.0
2021-11-11 15:10:00,42.33,42.39,42.32,42.38,42271.0,39.0417,39.097,39.0324,39.0878,42271.0
2021-11-11 15:20:00,42.38,42.43,42.37,42.4,45256.0,39.0878,39.1339,39.0785,39.1062,45256.0
2021-11-11 15:30:00,42.41,42.44,42.34,42.34,61225.0,39.1154,39.1431,39.0509,39.0509,61225.0
2021-11-11 15:40:00,42.35,42.41,42.31,42.32,111100.0,39.0601,39.1154,39.0232,39.0324,111100.0
2021-11-11 15:50:00,42.31,42.41,42.25,42.27,545910.0,39.0232,39.1154,38.9679,38.9863,545910.0
2021-11-12 09:30:00,42.1,42.27,41.9,42.14,164099.0,39.0217,39.1793,38.8363,39.0588,164099.0
2021-11-12 09:40:00,42.15,42.27,42.09,42.2,131868.0,39.068,39.1793,39.0124,39.1144,131868.0
2021-11-12 09:50:00,42.19,42.21,42.09,42.11,65151.0,39.1051,39.1237,39.0124,39.031,65151.0
2021-11-12 10:00:00,42.13,42.24,42.1,42.2,83192.0,39.0495,39.1515,39.0217,39.1144,83192.0
2021-11-12 10:10:00,42.21,42.27,42.2,42.26,41586.0,39.1237,39.1793,39.1144,39.17,41586.0
2021-11-12 10:20:00,42.26,42.29,42.16,42.21,50975.0,39.17,39.1978,39.0773,39.1237,50975.0
2021-11-12 10:30:00,42.2,42.26,42.19,42.23,38486.0,39.1144,39.17,39.1051,39.1422,38486.0
2021-11-12 10:40:00,42.23,42.25,42.15,42.2,33227.0,39.1422,39.1607,39.068,39.1144,33227.0
2021-11-12 10:50:00,42.2,42.22,42.14,42.19,46794.0,39.1144,39.1329,39.0588,39.1051,46794.0
2021-11-12 11:00:00,42.19,42.24,42.18,42.23,35591.0,39.1051,39.1515,39.0959,39.1422,35591.0
2021-11-12 11:10:00,42.23,42.32,42.21,42.32,48936.0,39.1422,39.2256,39.1237,39.2256,48936.0
2021-11-12 11:20:00,42.32,42.36,42.29,42.33,89057.0,39.2256,39.2627,39.1978,39.2349,89057.0
2021-11-12 11:30:00,42.34,42.48,42.33,42.46,70103.0,39.2442,39.3739,39.2349,39.3554,70103.0
2021-11-12 11:40:00,42.46,42.49,42.38,42.41,59874.0,39.3554,39.3832,39.2812,39.309,59874.0
2021-11-12 11:50:00,42.41,42.55,42.4,42.53,102292.0,39.309,39.4388,39.2998,39.4203,102292.0
2021-11-12 12:00:00,42.54,42.55,42.47,42.48,74145.0,39.4295,39.4388,39.3646,39.3739,74145.0
2021-11-12 12:10:00,42.48,42.56,42.47,42.56,34737.0,39.3739,39.4481,39.3646,39.4481,34737.0
2021-11-12 12:20:00,42.55,42.72,42.51,42.63,117217.0,39.4388,39.5964,39.4017,39.5129,117217.0
2021-11-12 12:30:00,42.63,42.65,42.59,42.61,58656.0,39.5129,39.5315,39.4759,39.4944,58656.0
2021-11-12 12:40:00,42.62,42.63,42.54,42.57,29933.0,39.5037,39.5129,39.4295,39.4573,29933.0
2021-11-12 12:50:00,42.58,42.6,42.56,42.58,44643.0,39.4666,39.4851,39.4481,39.4666,44643.0
2021-11-12 13:00:00,42.58,42.58,42.48,42.5,30902.0,39.4666,39.4666,39.3739,39.3925,30902.0
2021-11-12 13:10:00,42.49,42.5,42.42,42.46,34127.0,39.3832,39.3925,39.3183,39.3554,34127.0
2021-11-12 13:20:00,42.46,42.47,42.42,42.44,32505.0,39.3554,39.3646,39.3183,39.3368,32505.0
2021-11-12 13:30:00,42.45,42.56,42.44,42.49,39349.0,39.3461,39.4481,39.3368,39.3832,39349.0
2021-11-12 13:40:00,42.5,42.51,42.45,42.46,30483.0,39.3925,39.4017,39.3461,39.3554,30483.0
2021-11-12 13:50:00,42.46,42.49,42.4,42.48,29540.0,39.3554,39.3832,39.2998,39.3739,29540.0
2021-11-12 14:00:00,42.48,42.51,42.43,42.46,42120.0,39.3739,39.4017,39.3276,39.3554,42120.0
2021-11-12 14:10:00,42.45,42.47,42.39,42.4,36454.0,39.3461,39.3646,39.2905,39.2998,36454.0
2021-11-12 14:20:00,42.39,42.45,42.34,42.43,74235.0,39.2905,39.3461,39.2442,39.3276,74235.0
2021-11-12 14:30:00,42.43,42.47,42.41,42.47,80547.0,39.3276,39.3646,39.309,39.3646,80547.0
2021-11-12 14:40:00,42.47,42.51,42.45,42.45,44078.0,39.3646,39.4017,39.3461,39.3461,44078.0
2021-11-12 14:50:00,42.46,42.49,42.44,42.44,34254.0,39.3554,39.3832,39.3368,39.3368,34254.0
2021-11-12 15:00:00,42.45,42.49,42.44,42.49,37527.0,39.3461,39.3832,39.3368,39.3832,37527.0
2021-11-12 15:10:00,42.49,42.53,42.46,42.48,41328.0,39.3832,39.4203,39.3554,39.3739,41328.0
2021-11-12 15:20:00,42.49,42.54,42.49,42.52,51055.0,39.3832,39.4295,39.3832,39.411,51055.0
2021-11-12 15:30:00,42.52,42.63,42.51,42.63,101231.0,39.411,39.5129,39.4017,39.5129,101231.0
2021-11-12 15:40:00,42.63,42.63,42.49,42.51,115945.0,39.5129,39.5129,39.3832,39.4017,115945.0
2021-11-12 15:50:00,42.51,42.53,42.43,42.43,329676.0,39.4017,39.4203,39.3276,39.3276,329676.0
2021-11-15 09:30:00,42.43,42.78,42.21,42.71,268560.0,39.3276,39.652,39.1237,39.5871,268560.0
2021-11-15 09:40:00,42.68,42.69,42.46,42.62,68991.0,39.5593,39.5686,39.3554,39.5037,68991.0
2021-11-15 09:50:00,42.63,42.7,42.52,42.66,51412.0,39.5129,39.5778,39.411,39.5408,51412.0
2021-11-15 10:00:00,42.65,42.74,42.62,42.71,45619.0,39.5315,39.6149,39.5037,39.5871,45619.0
2021-11-15 10:10:00,42.71,42.87,42.71,42.82,55408.0,39.5871,39.7354,39.5871,39.6891,55408.0
2021-11-15 10:20:00,42.82,42.83,42.71,42.82,58532.0,39.6891,39.6983,39.5871,39.6891,58532.0
2021-11-15 10:30:00,42.83,42.87,42.78,42.84,35635.0,39.6983,39.7354,39.652,39.7076,35635.0
2021-11-15 10:40:00,42.84,42.9,42.81,42.88,34992.0,39.7076,39.7632,39.6798,39.7447,34992.0
2021-11-15 10:50:00,42.87,42.9,42.77,42.8,56065.0,39.7354,39.7632,39.6427,39.6705,56065.0
2021-11-15 11:00:00,42.79,42.85,42.67,42.67,48519.0,39.6612,39.7169,39.55,39.55,48519.0
2021-11-15 11:10:00,42.67,42.71,42.64,42.69,75609.0,39.55,39.5871,39.5222,39.5686,75609.0
2021-11-15 11:20:00,42.69,42.73,42.57,42.63,49162.0,39.5686,39.6056,39.4573,39.5129,49162.0
2021-11-15 11:30:00,42.63,42.63,42.53,42.55,57091.0,39.5129,39.5129,39.4203,39.4388,57091.0
2021-11-15 11:40:00,42.55,42.56,42.44,42.49,59297.0,39.4388,39.4481,39.3368,39.3832,59297.0
2021-11-15 11:50:00,42.48,42.57,42.46,42.55,36987.0,39.3739,39.4573,39.3554,39.4388,36987.0
2021-11-15 12:00:00,42.56,42.57,42.51,42.56,30589.0,39.4481,39.4573,39.4017,39.4481,30589.0
2021-11-15 12:10:00,42.56,42.62,42.55,42.62,24499.0,39.4481,39.5037,39.4388,39.5037,24499.0
2021-11-15 12:20:00,42.63,42.72,42.62,42.69,36763.0,39.5129,39.5964,39.5037,39.5686,36763.0
2021-11-15 12:30:00,42.69,42.72,42.65,42.65,19392.0,39.5686,39.5964,39.5315,39.5315,19392.0
2021-11-15 12:40:00,42.65,42.69,42.61,42.61,23519.0,39.5315,39.5686,39.4944,39.4944,23519.0
2021-11-15 12:50:00,42.61,42.65,42.56,42.61,98519.0,39.4944,39.5315,39.4481,39.4944,98519.0
2021-11-15 13:00:00,42.6,42.6,42.51,42.52,23080.0,39.4851,39.4851,39.4017,39.411,23080.0
2021-11-15 13:10:00,42.52,42.55,42.49,42.51,17885.0,39.411,39.4388,39.3832,39.4017,17885.0
2021-11-15 13:20:00,42.51,42.57,42.5,42.57,22689.0,39.4017,39.4573,39.3925,39.4573,22689.0
2021-11-15 13:30:00,42.57,42.62,42.54,42.61,22055.0,39.4573,39.5037,39.4295,39.4944,22055.0
2021-11-15 13:40:00,42.62,42.63,42.58,42.63,15420.0,39.5037,39.5129,39.4666,39.5129,15420.0
2021-11-15 13:50:00,42.63,42.65,42.61,42.64,12841.0,39.5129,39.5315,39.4944,39.5222,12841.0
2021-11-15 14:00:00,42.64,42.68,42.62,42.68,27080.0,39.5222,39.5593,39.5037,39.5593,27080.0
2021-11-15 14:10:00,42.68,42.69,42.64,42.65,30170.0,39.5593,39.5686,39.5222,39.5315,30170.0
2021-11-15 14:20:00,42.65,42.65,42.62,42.64,19474.0,39.5315,39.5315,39.5037,39.5222,19474.0
2021-11-15 14:30:00,42.64,42.69,42.62,42.68,38378.0,39.5222,39.5686,39.5037,39.5593,38378.0
2021-11-15 14:40:00,42.68,42.69,42.63,42.64,15634.0,39.5593,39.5686,39.5129,39.5222,15634.0
2021-11-15 14:50:00,42.63,42.65,42.59,42.63,27634.0,39.5129,39.5315,39.4759,39.5129,27634.0
2021-11-15 15:00:00,42.62,42.64,42.59,42.61,61799.0,39.5037,39.5222,39.4759,39.4944,61799.0
2021-11-15 15:10:00,42.61,42.61,42.53,42.6,30688.0,39.4944,39.4944,39.4203,39.4851,30688.0
2021-11-15 15:20:00,42.6,42.63,42.57,42.57,26095.0,39.4851,39.5129,39.4573,39.4573,26095.0
2021-11-15 15:30:00,42.58,42.63,42.57,42.58,62678.0,39.4666,39.5129,39.4573,39.4666,62678.0
2021-11-15 15:40:00,42.58,42.61,42.55,42.55,55071.0,39.4666,39.4944,39.4388,39.4388,55071.0
2021-11-15 15:50:00,42.55,42.68,42.52,42.66,344897.0,39.4388,39.5593,39.411,39.5408,344897.0
2021-11-16 09:30:00,42.26,42.34,41.63,41.71,451305.0,39.17,39.2442,38.5861,38.6602,451305.0
2021-11-16 09:40:00,41.71,41.89,41.53,41.78,287399.0,38.6602,38.8271,38.4934,38.7251,287399.0
2021-11-16 09:50:00,41.79,41.93,41.66,41.69,130618.0,38.7344,38.8641,38.6139,38.6417,130618.0
2021-11-16 10:00:00,41.68,41.9,41.67,41.88,108556.0,38.6324,38.8363,38.6231,38.8178,108556.0
2021-11-16 10:10:00,41.88,41.96,41.81,41.94,85565.0,38.8178,38.8919,38.7529,38.8734,85565.0
2021-11-16 10:20:00,41.93,41.99,41.8,41.97,86934.0,38.8641,38.9197,38.7436,38.9012,86934.0
2021-11-16 10:30:00,41.97,42.08,41.92,41.96,74731.0,38.9012,39.0032,38.8549,38.8919,74731.0
2021-11-16 10:40:00,41.97,42.08,41.97,41.98,75407.0,38.9012,39.0032,38.9012,38.9105,75407.0
2021-11-16 10:50:00,41.98,41.98,41.75,41.76,93486.0,38.9105,38.9105,38.6973,38.7066,93486.0
2021-11-16 11:00:00,41.76,41.77,41.57,41.64,135504.0,38.7066,38.7158,38.5305,38.5953,135504.0
2021-11-16 11:10:00,41.64,41.65,41.5,41.59,142698.0,38.5953,38.6046,38.4656,38.549,142698.0
2021-11-16 11:20:00,41.6,41.63,41.5,41.55,78251.0,38.5583,38.5861,38.4656,38.5119,78251.0
2021-11-16 11:30:00,41.55,41.65,41.54,41.6,134371.0,38.5119,38.6046,38.5026,38.5583,134371.0
2021-11-16 11:40:00,41.59,41.62,41.51,41.55,98592.0,38.549,38.5768,38.4748,38.5119,98592.0
2021-11-16 11:50:00,41.54,41.57,41.51,41.55,44894.0,38.5026,38.5305,38.4748,38.5119,44894.0
2021-11-16 12:00:00,41.55,41.63,41.54,41.55,63531.0,38.5119,38.5861,38.5026,38.5119,63531.0
2021-11-16 12:10:00,41.55,41.67,41.54,41.66,139673.0,38.5119,38.6231,38.5026,38.6139,139673.0
2021-11-16 12:20:00,41.66,41.67,41.62,41.62,41925.0,38.6139,38.6231,38.5768,38.5768,41925.0
2021-11-16 12:30:00,41.61,41.62,41.54,41.55,39931.0,38.5675,38.5768,38.5026,38.5119,39931.0
2021-11-16 12:40:00,41.54,41.6,41.53,41.56,53381.0,38.5026,38.5583,38.4934,38.5212,53381.0
2021-11-16 12:50:00,41.56,41.57,41.52,41.54,34119.0,38.5212,38.5305,38.4841,38.5026,34119.0
2021-11-16 13:00:00,41.54,41.62,41.53,41.6,67872.0,38.5026,38.5768,38.4934,38.5583,67872.0
2021-11-16 13:10:00,41.6,41.65,41.57,41.63,47632.0,38.5583,38.6046,38.5305,38.5861,47632.0
2021-11-16 13:20:00,41.64,41.71,41.63,41.71,50074.0,38.5953,38.6602,38.5861,38.6602,50074.0
2021-11-16 13:30:00,41.71,41.83,41.7,41.77,77168.0,38.6602,38.7714,38.6509,38.7158,77168.0
2021-11-16 13:40:00,41.77,41.78,41.69,41.73,50236.0,38.7158,38.7251,38.6417,38.6788,50236.0
2021-11-16 13:50:00,41.73,41.81,41.73,41.77,29076.0,38.6788,38.7529,38.6788,38.7158,29076.0
2021-11-16 14:00:00,41.78,41.83,41.76,41.82,35070.0,38.7251,38.7714,38.7066,38.7622,35070.0
2021-11-16 14:10:00,41.81,41.85,41.78,41.82,38359.0,38.7529,38.79,38.7251,38.7622,38359.0
2021-11-16 14:20:00,41.82,41.86,41.8,41.81,52582.0,38.7622,38.7992,38.7436,38.7529,52582.0
2021-11-16 14:30:00,41.81,41.85,41.75,41.78,80890.0,38.7529,38.79,38.6973,38.7251,80890.0
2021-11-16 14:40:00,41.77,41.78,41.72,41.74,62378.0,38.7158,38.7251,38.6695,38.688,62378.0
2021-11-16 14:50:00,41.75,41.82,41.73,41.8,72703.0,38.6973,38.7622,38.6788,38.7436,72703.0
2021-11-16 15:00:00,41.8,41.86,41.79,41.84,92924.0,38.7436,38.7992,38.7344,38.7807,92924.0
2021-11-16 15:10:00,41.84,41.9,41.83,41.88,94033.0,38.7807,38.8363,38.7714,38.8178,94033.0
2021-11-16 15:20:00,41.88,41.95,41.81,41.83,143171.0,38.8178,38.8827,38.7529,38.7714,143171.0
2021-11-16 15:30:00,41.82,41.89,41.81,41.84,113675.0,38.7622,38.8271,38.7529,38.7807,113675.0
2021-11-16 15:40:00,41.84,41.87,41.77,41.79,136734.0,38.7807,38.8085,38.7158,38.7344,136734.0
2021-11-16 15:50:00,41.78,41.8,41.68,41.69,455891.0,38.7251,38.7436,38.6324,38.6417,455891.0
2021-11-17 09:30:00,41.63,41.67,40.88,40.89,347828.0,38.5861,38.6231,37.8909,37.9002,347828.0
2021-11-17 09:40:00,40.89,41.22,40.75,41.16,316620.0,37.9002,38.206,37.7704,38.1504,316620.0
2021-11-17 09:50:00,41.16,41.44,41.13,41.19,184337.0,38.1504,38.41,38.1226,38.1782,184337.0
2021-11-17 10:00:00,41.18,41.39,41.14,41.3,145089.0,38.169,38.3636,38.1319,38.2802,145089.0
2021-11-17 10:10:00,41.31,41.49,41.3,41.41,115669.0,38.2895,38.4563,38.2802,38.3822,115669.0
2021-11-17 10:20:00,41.42,41.42,40.99,41.02,137683.0,38.3914,38.3914,37.9929,38.0207,137683.0
2021-11-17 10:30:00,41.03,41.11,41.02,41.06,129569.0,38.0299,38.1041,38.0207,38.0577,129569.0
2021-11-17 10:40:00,41.05,41.06,40.93,40.96,137222.0,38.0485,38.0577,37.9372,37.9651,137222.0
2021-11-17 10:50:00,40.97,41.02,40.92,40.97,85784.0,37.9743,38.0207,37.928,37.9743,85784.0
2021-11-17 11:00:00,40.97,41.08,40.95,41.08,70097.0,37.9743,38.0763,37.9558,38.0763,70097.0
2021-11-17 11:10:00,41.07,41.08,40.93,40.98,95784.0,38.067,38.0763,37.9372,37.9836,95784.0
2021-11-17 11:20:00,40.98,41.09,40.97,41.02,82387.0,37.9836,38.0856,37.9743,38.0207,82387.0
2021-11-17 11:30:00,41.03,41.08,40.98,41.0,113314.0,38.0299,38.0763,37.9836,38.0021,113314.0
2021-11-17 11:40:00,40.99,41.02,40.91,41.01,110152.0,37.9929,38.0207,37.9187,38.0114,110152.0
2021-11-17 11:50:00,41.02,41.09,40.98,41.0,84711.0,38.0207,38.0856,37.9836,38.0021,84711.0
2021-11-17 12:00:00,41.0,41.03,40.95,40.96,96011.0,38.0021,38.0299,37.9558,37.9651,96011.0
2021-11-17 12:10:00,40.96,41.04,40.94,41.02,83023.0,37.9651,38.0392,37.9465,38.0207,83023.0
2021-11-17 12:20:00,41.03,41.11,41.01,41.09,61470.0,38.0299,38.1041,38.0114,38.0856,61470.0
2021-11-17 12:30:00,41.09,41.14,41.05,41.07,107451.0,38.0856,38.1319,38.0485,38.067,107451.0
2021-11-17 12:40:00,41.06,41.08,40.97,41.02,105090.0,38.0577,38.0763,37.9743,38.0207,105090.0
2021-11-17 12:50:00,41.02,41.14,41.02,41.09,118162.0,38.0207,38.1319,38.0207,38.0856,118162.0
2021-11-17 13:00:00,41.09,41.1,41.05,41.06,130655.0,38.0856,38.0948,38.0485,38.0577,130655.0
2021-11-17 13:10:00,41.07,41.08,41.04,41.05,82446.0,38.067,38.0763,38.0392,38.0485,82446.0
2021-11-17 13:20:00,41.05,41.08,41.03,41.04,99666.0,38.0485,38.0763,38.0299,38.0392,99666.0
2021-11-17 13:30:00,41.03,41.03,40.96,40.97,57707.0,38.0299,38.0299,37.9651,37.9743,57707.0
2021-11-17 13:40:00,40.97,40.97,40.85,40.87,116570.0,37.9743,37.9743,37.8631,37.8816,116570.0
2021-11-17 13:50:00,40.87,40.87,40.83,40.84,99790.0,37.8816,37.8816,37.8446,37.8538,99790.0
2021-11-17 14:00:00,40.84,40.89,40.82,40.84,88485.0,37.8538,37.9002,37.8353,37.8538,88485.0
2021-11-17 14:10:00,40.84,40.88,40.8,40.88,113268.0,37.8538,37.8909,37.8168,37.8909,113268.0
2021-11-17 14:20:00,40.89,40.89,40.8,40.84,190898.0,37.9002,37.9002,37.8168,37.8538,190898.0
2021-11-17 14:30:00,40.84,40.84,40.77,40.78,83929.0,37.8538,37.8538,37.7889,37.7982,83929.0
2021-11-17 14:40:00,40.79,40.87,40.77,40.83,78478.0,37.8075,37.8816,37.7889,37.8446,78478.0
2021-11-17 14:50:00,40.83,40.83,40.76,40.77,78948.0,37.8446,37.8446,37.7797,37.7889,78948.0
2021-11-17 15:00:00,40.77,40.83,40.75,40.76,117450.0,37.7889,37.8446,37.7704,37.7797,117450.0
2021-11-17 15:10:00,40.76,40.77,40.59,40.63,159000.0,37.7797,37.7889,37.6221,37.6592,159000.0
2021-11-17 15:20:00,40.63,40.74,40.62,40.73,176039.0,37.6592,37.7611,37.6499,37.7519,176039.0
2021-11-17 15:30:00,40.73,40.83,40.7,40.77,153840.0,37.7519,37.8446,37.7241,37.7889,153840.0
2021-11-17 15:40:00,40.77,40.78,40.69,40.7,248879.0,37.7889,37.7982,37.7148,37.7241,248879.0
2021-11-17 15:50:00,40.7,40.72,40.63,40.67,632687.0,37.7241,37.7426,37.6592,37.6963,632687.0
2021-11-18 09:30:00,40.78,41.1,40.65,41.09,248991.0,37.7982,38.0948,37.6777,38.0856,248991.0
2021-11-18 09:40:00,41.09,41.38,41.02,41.34,224408.0,38.0856,38.3543,38.0207,38.3173,224408.0
2021-11-18 09:50:00,41.35,41.53,41.25,41.36,110329.0,38.3265,38.4934,38.2339,38.3358,110329.0
2021-11-18 10:00:00,41.36,41.43,41.27,41.37,123650.0,38.3358,38.4007,38.2524,38.3451,123650.0
2021-11-18 10:10:00,41.38,41.4,41.25,41.26,77131.0,38.3543,38.3729,38.2339,38.2431,77131.0
2021-11-18 10:20:00,41.25,41.27,41.13,41.19,112829.0,38.2339,38.2524,38.1226,38.1782,112829.0
2021-11-18 10:30:00,41.18,41.21,41.03,41.17,93199.0,38.169,38.1968,38.0299,38.1597,93199.0
2021-11-18 10:40:00,41.18,41.18,41.06,41.08,74758.0,38.169,38.169,38.0577,38.0763,74758.0
2021-11-18 10:50:00,41.08,41.24,41.04,41.24,61831.0,38.0763,38.2246,38.0392,38.2246,61831.0
2021-11-18 11:00:00,41.24,41.39,41.24,41.35,98456.0,38.2246,38.3636,38.2246,38.3265,98456.0
2021-11-18 11:10:00,41.34,41.36,41.28,41.28,34918.0,38.3173,38.3358,38.2617,38.2617,34918.0
2021-11-18 11:20:00,41.27,41.31,41.15,41.2,49652.0,38.2524,38.2895,38.1412,38.1875,49652.0
2021-11-18 11:30:00,41.2,41.25,41.19,41.23,49492.0,38.1875,38.2339,38.1782,38.2153,49492.0
2021-11-18 11:40:00,41.23,41.23,41.08,41.09,35769.0,38.2153,38.2153,38.0763,38.0856,35769.0
2021-11-18 11:50:00,41.09,41.15,41.08,41.12,37690.0,38.0856,38.1412,38.0763,38.1134,37690.0
2021-11-18 12:00:00,41.12,41.25,41.12,41.22,40291.0,38.1134,38.2339,38.1134,38.206,40291.0
2021-11-18 12:10:00,41.22,41.28,41.21,41.23,40903.0,38.206,38.2617,38.1968,38.2153,40903.0
2021-11-18 12:20:00,41.23,41.27,41.21,41.24,65859.0,38.2153,38.2524,38.1968,38.2246,65859.0
2021-11-18 12:30:00,41.24,41.24,41.17,41.18,37221.0,38.2246,38.2246,38.1597,38.169,37221.0
2021-11-18 12:40:00,41.17,41.2,41.11,41.15,35829.0,38.1597,38.1875,38.1041,38.1412,35829.0
2021-11-18 12:50:00,41.16,41.21,41.14,41.2,44803.0,38.1504,38.1968,38.1319,38.1875,44803.0
2021-11-18 13:00:00,41.2,41.27,41.16,41.16,67391.0,38.1875,38.2524,38.1504,38.1504,67391.0
2021-11-18 13:10:00,41.16,41.2,41.13,41.19,55290.0,38.1504,38.1875,38.1226,38.1782,55290.0
2021-11-18 13:20:00,41.19,41.23,41.17,41.21,32895.0,38.1782,38.2153,38.1597,38.1968,32895.0
2021-11-18 13:30:00,41.21,41.27,41.19,41.27,45942.0,38.1968,38.2524,38.1782,38.2524,45942.0
2021-11-18 13:40:00,41.26,41.35,41.23,41.34,87822.0,38.2431,38.3265,38.2153,38.3173,87822.0
2021-11-18 13:50:00,41.34,41.38,41.32,41.36,121103.0,38.3173,38.3543,38.2987,38.3358,121103.0
2021-11-18 14:00:00,41.36,41.39,41.32,41.33,52040.0,38.3358,38.3636,38.2987,38.308,52040.0
2021-11-18 14:10:00,41.33,41.39,41.31,41.33,65055.0,38.308,38.3636,38.2895,38.308,65055.0
2021-11-18 14:20:00,41.32,41.34,41.19,41.19,105947.0,38.2987,38.3173,38.1782,38.1782,105947.0
2021-11-18 14:30:00,41.2,41.3,41.19,41.27,56527.0,38.1875,38.2802,38.1782,38.2524,56527.0
2021-11-18 14:40:00,41.28,41.33,41.27,41.3,38520.0,38.2617,38.308,38.2524,38.2802,38520.0
2021-11-18 14:50:00,41.3,41.35,41.29,41.34,36560.0,38.2802,38.3265,38.2709,38.3173,36560.0
2021-11-18 15:00:00,41.34,41.43,41.33,41.39,69668.0,38.3173,38.4007,38.308,38.3636,69668.0
2021-11-18 15:10:00,41.39,41.42,41.34,41.41,126370.0,38.3636,38.3914,38.3173,38.3822,126370.0
2021-11-18 15:20:00,41.41,41.46,41.39,41.45,52181.0,38.3822,38.4285,38.3636,38.4192,52181.0
2021-11-18 15:30:00,41.45,41.52,41.42,41.48,100645.0,38.4192,38.4841,38.3914,38.447,100645.0
2021-11-18 15:40:00,41.48,41.49,41.43,41.43,116596.0,38.447,38.4563,38.4007,38.4007,116596.0
2021-11-18 15:50:00,41.41,41.43,41.37,41.4,296127.0,38.3822,38.4007,38.3451,38.3729,296127.0
2021-11-19 09:30:00,41.51,41.89,41.46,41.8,332284.0,38.4748,38.8271,38.4285,38.7436,332284.0
2021-11-19 09:40:00,41.82,41.82,41.66,41.66,65774.0,38.7622,38.7622,38.6139,38.6139,65774.0
2021-11-19 09:50:00,41.66,41.66,41.41,41.5,86347.0,38.6139,38.6139,38.3822,38.4656,86347.0
2021-11-19 10:00:00,41.5,41.58,41.49,41.55,65621.0,38.4656,38.5397,38.4563,38.5119,65621.0
2021-11-19 10:10:00,41.55,41.58,41.37,41.39,151105.0,38.5119,38.5397,38.3451,38.3636,151105.0
2021-11-19 10:20:00,41.38,41.39,41.21,41.3,103588.0,38.3543,38.3636,38.1968,38.2802,103588.0
2021-11-19 10:30:00,41.3,41.32,41.24,41.29,54189.0,38.2802,38.2987,38.2246,38.2709,54189.0
2021-11-19 10:40:00,41.29,41.38,41.27,41.38,66170.0,38.2709,38.3543,38.2524,38.3543,66170.0
2021-11-19 10:50:00,41.39,41.41,41.17,41.18,86178.0,38.3636,38.3822,38.1597,38.169,86178.0
2021-11-19 11:00:00,41.18,41.33,41.14,41.3,68507.0,38.169,38.308,38.1319,38.2802,68507.0
2021-11-19 11:10:00,41.29,41.42,41.29,41.4,53463.0,38.2709,38.3914,38.2709,38.3729,53463.0
2021-11-19 11:20:00,41.4,41.4,41.3,41.34,41936.0,38.3729,38.3729,38.2802,38.3173,41936.0
2021-11-19 11:30:00,41.33,41.33,41.19,41.19,36024.0,38.308,38.308,38.1782,38.1782,36024.0
2021-11-19 11:40:00,41.19,41.22,41.14,41.19,62480.0,38.1782,38.206,38.1319,38.1782,62480.0
2021-11-19 11:50:00,41.19,41.24,41.16,41.22,68971.0,38.1782,38.2246,38.1504,38.206,68971.0
2021-11-19 12:00:00,41.23,41.33,41.2,41.25,60468.0,38.2153,38.308,38.1875,38.2339,60468.0
2021-11-19 12:10:00,41.24,41.31,41.24,41.3,25765.0,38.2246,38.2895,38.2246,38.2802,25765.0
2021-11-19 12:20:00,41.31,41.35,41.28,41.32,37811.0,38.2895,38.3265,38.2617,38.2987,37811.0
2021-11-19 12:30:00,41.32,41.32,41.17,41.18,72927.0,38.2987,38.2987,38.1597,38.169,72927.0
2021-11-19 12:40:00,41.17,41.18,41.01,41.01,63257.0,38.1597,38.169,38.0114,38.0114,63257.0
2021-11-19 12:50:00,41.02,41.03,40.92,40.94,80259.0,38.0207,38.0299,37.928,37.9465,80259.0
2021-11-19 13:00:00,40.94,40.94,40.83,40.93,153950.0,37.9465,37.9465,37.8446,37.9372,153950.0
2021-11-19 13:10:00,40.95,41.1,40.95,41.1,70753.0,37.9558,38.0948,37.9558,38.0948,70753.0
2021-11-19 13:20:00,41.09,41.09,40.94,40.95,54455.0,38.0856,38.0856,37.9465,37.9558,54455.0
2021-11-19 13:30:00,40.94,40.99,40.87,40.87,66806.0,37.9465,37.9929,37.8816,37.8816,66806.0
2021-11-19 13:40:00,40.86,40.92,40.85,40.87,74337.0,37.8724,37.928,37.8631,37.8816,74337.0
2021-11-19 13:50:00,40.87,40.98,40.87,40.94,36528.0,37.8816,37.9836,37.8816,37.9465,36528.0
2021-11-19 14:00:00,40.95,40.99,40.92,40.98,53628.0,37.9558,37.9929,37.928,37.9836,53628.0
2021-11-19 14:10:00,40.98,41.01,40.98,40.99,33629.0,37.9836,38.0114,37.9836,37.9929,33629.0
2021-11-19 14:20:00,40.98,41.02,40.95,40.95,43892.0,37.9836,38.0207,37.9558,37.9558,43892.0
2021-11-19 14:30:00,40.95,40.97,40.85,40.86,95284.0,37.9558,37.9743,37.8631,37.8724,95284.0
2021-11-19 14:40:00,40.86,40.92,40.84,40.9,85062.0,37.8724,37.928,37.8538,37.9094,85062.0
2021-11-19 14:50:00,40.9,40.98,40.89,40.94,41761.0,37.9094,37.9836,37.9002,37.9465,41761.0
2021-11-19 15:00:00,40.93,40.94,40.85,40.87,68157.0,37.9372,37.9465,37.8631,37.8816,68157.0
2021-11-19 15:10:00,40.87,40.89,40.85,40.87,60708.0,37.8816,37.9002,37.8631,37.8816,60708.0
2021-11-19 15:20:00,40.86,40.93,40.86,40.91,57880.0,37.8724,37.9372,37.8724,37.9187,57880.0
2021-11-19 15:30:00,40.9,40.94,40.85,40.86,86336.0,37.9094,37.9465,37.8631,37.8724,86336.0
2021-11-19 15:40:00,40.86,40.86,40.75,40.82,157007.0,37.8724,37.8724,37.7704,37.8353,157007.0
2021-11-19 15:50:00,40.82,40.92,40.78,40.89,442105.0,37.8353,37.928,37.7982,37.9002,442105.0
2021-11-22 09:30:00,41.22,41.62,41.16,41.25,261542.0,38.206,38.5768,38.1504,38.2339,261542.0
2021-11-22 09:40:00,41.25,41.6,41.24,41.57,124028.0,38.2339,38.5583,38.2246,38.5305,124028.0
2021-11-22 09:50:00,41.57,41.63,41.48,41.57,168015.0,38.5305,38.5861,38.447,38.5305,168015.0
2021-11-22 10:00:00,41.58,41.77,41.52,41.77,233202.0,38.5397,38.7158,38.4841,38.7158,233202.0
2021-11-22 10:10:00,41.77,41.97,41.75,41.85,154259.0,38.7158,38.9012,38.6973,38.79,154259.0
2021-11-22 10:20:00,41.84,42.21,41.81,42.2,335065.0,38.7807,39.1237,38.7529,39.1144,335065.0
2021-11-22 10:30:00,42.2,42.21,42.11,42.12,146389.0,39.1144,39.1237,39.031,39.0402,146389.0
2021-11-22 10:40:00,42.13,42.29,42.13,42.26,88929.0,39.0495,39.1978,39.0495,39.17,88929.0
2021-11-22 10:50:00,42.27,42.46,42.22,42.44,209690.0,39.1793,39.3554,39.1329,39.3368,209690.0
2021-11-22 11:00:00,42.43,42.48,42.34,42.38,105859.0,39.3276,39.3739,39.2442,39.2812,105859.0
2021-11-22 11:10:00,42.38,42.47,42.37,42.46,70685.0,39.2812,39.3646,39.272,39.3554,70685.0
2021-11-22 11:20:00,42.46,42.63,42.46,42.59,87239.0,39.3554,39.5129,39.3554,39.4759,87239.0
2021-11-22 11:30:00,42.58,42.61,42.47,42.51,113399.0,39.4666,39.4944,39.3646,39.4017,113399.0
2021-11-22 11:40:00,42.52,42.63,42.5,42.62,77697.0,39.411,39.5129,39.3925,39.5037,77697.0
2021-11-22 11:50:00,42.62,42.85,42.61,42.83,125186.0,39.5037,39.7169,39.4944,39.6983,125186.0
2021-11-22 12:00:00,42.83,42.92,42.75,42.8,107913.0,39.6983,39.7817,39.6242,39.6705,107913.0
2021-11-22 12:10:00,42.81,42.91,42.79,42.82,104533.0,39.6798,39.7725,39.6612,39.6891,104533.0
2021-11-22 12:20:00,42.81,42.81,42.63,42.66,82029.0,39.6798,39.6798,39.5129,39.5408,82029.0
2021-11-22 12:30:00,42.66,42.76,42.64,42.72,68860.0,39.5408,39.6334,39.5222,39.5964,68860.0
2021-11-22 12:40:00,42.73,42.74,42.62,42.69,98709.0,39.6056,39.6149,39.5037,39.5686,98709.0
2021-11-22 12:50:00,42.68,42.76,42.67,42.71,65725.0,39.5593,39.6334,39.55,39.5871,65725.0
2021-11-22 13:00:00,42.72,42.74,42.68,42.73,54562.0,39.5964,39.6149,39.5593,39.6056,54562.0
2021-11-22 13:10:00,42.72,42.73,42.67,42.73,51612.0,39.5964,39.6056,39.55,39.6056,51612.0
2021-11-22 13:20:00,42.72,42.76,42.69,42.73,39905.0,39.5964,39.6334,39.5686,39.6056,39905.0
2021-11-22 13:30:00,42.73,42.76,42.71,42.75,63897.0,39.6056,39.6334,39.5871,39.6242,63897.0
2021-11-22 13:40:00,42.76,42.77,42.72,42.73,65791.0,39.6334,39.6427,39.5964,39.6056,65791.0
2021-11-22 13:50:00,42.73,42.81,42.73,42.8,51874.0,39.6056,39.6798,39.6056,39.6705,51874.0
2021-11-22 14:00:00,42.81,42.83,42.77,42.81,62965.0,39.6798,39.6983,39.6427,39.6798,62965.0
2021-11-22 14:10:00,42.82,42.89,42.81,42.83,76039.0,39.6891,39.7539,39.6798,39.6983,76039.0
2021-11-22 14:20:00,42.83,42.83,42.68,42.69,77772.0,39.6983,39.6983,39.5593,39.5686,77772.0
2021-11-22 14:30:00,42.69,42.8,42.66,42.78,59697.0,39.5686,39.6705,39.5408,39.652,59697.0
2021-11-22 14:40:00,42.79,42.84,42.78,42.82,61994.0,39.6612,39.7076,39.652,39.6891,61994.0
2021-11-22 14:50:00,42.83,42.95,42.82,42.93,78492.0,39.6983,39.8095,39.6891,39.791,78492.0
2021-11-22 15:00:00,42.93,43.02,42.92,43.02,280188.0,39.791,39.8744,39.7817,39.8744,280188.0
2021-11-22 15:10:00,43.02,43.08,42.92,43.0,175453.0,39.8744,39.93,39.7817,39.8559,175453.0
2021-11-22 15:20:00,43.0,43.06,42.93,42.97,193532.0,39.8559,39.9115,39.791,39.8281,193532.0
2021-11-22 15:30:00,42.97,43.03,42.91,43.01,181201.0,39.8281,39.8837,39.7725,39.8652,181201.0
2021-11-22 15:40:00,43.01,43.03,42.91,42.92,235743.0,39.8652,39.8837,39.7725,39.7817,235743.0
2021-11-22 15:50:00,42.91,42.97,42.83,42.85,621280.0,39.7725,39.8281,39.6983,39.7169,621280.0
2021-11-23 09:30:00,42.78,42.99,42.62,42.64,163851.0,39.652,39.8466,39.5037,39.5222,163851.0
2021-11-23 09:40:00,42.66,42.68,42.41,42.62,120354.0,39.5408,39.5593,39.309,39.5037,120354.0
2021-11-23 09:50:00,42.62,42.81,42.49,42.73,130095.0,39.5037,39.6798,39.3832,39.6056,130095.0
2021-11-23 10:00:00,42.72,42.88,42.66,42.66,89825.0,39.5964,39.7447,39.5408,39.5408,89825.0
2021-11-23 10:10:00,42.67,42.83,42.67,42.73,43474.0,39.55,39.6983,39.55,39.6056,43474.0
2021-11-23 10:20:00,42.74,42.77,42.59,42.62,44444.0,39.6149,39.6427,39.4759,39.5037,44444.0
2021-11-23 10:30:00,42.61,42.86,42.6,42.78,109032.0,39.4944,39.7261,39.4851,39.652,109032.0
2021-11-23 10:40:00,42.77,43.0,42.75,42.88,109925.0,39.6427,39.8559,39.6242,39.7447,109925.0
2021-11-23 10:50:00,42.88,43.07,42.87,43.07,77666.0,39.7447,39.9208,39.7354,39.9208,77666.0
2021-11-23 11:00:00,43.07,43.09,42.97,43.05,50257.0,39.9208,39.9393,39.8281,39.9022,50257.0
2021-11-23 11:10:00,43.04,43.15,43.0,43.09,87417.0,39.893,39.9949,39.8559,39.9393,87417.0
2021-11-23 11:20:00,43.09,43.27,43.07,43.21,146372.0,39.9393,40.1062,39.9208,40.0505,146372.0
2021-11-23 11:30:00,43.21,43.32,43.2,43.26,122011.0,40.0505,40.1525,40.0413,40.0969,122011.0
2021-11-23 11:40:00,43.26,43.26,43.12,43.22,118679.0,40.0969,40.0969,39.9671,40.0598,118679.0
2021-11-23 11:50:00,43.21,43.26,43.17,43.2,59908.0,40.0505,40.0969,40.0135,40.0413,59908.0
2021-11-23 12:00:00,43.2,43.24,43.15,43.21,58253.0,40.0413,40.0783,39.9949,40.0505,58253.0
2021-11-23 12:10:00,43.21,43.22,43.1,43.11,105320.0,40.0505,40.0598,39.9486,39.9579,105320.0
2021-11-23 12:20:00,43.11,43.25,43.11,43.24,57562.0,39.9579,40.0876,39.9579,40.0783,57562.0
2021-11-23 12:30:00,43.24,43.32,43.23,43.26,61246.0,40.0783,40.1525,40.0691,40.0969,61246.0
2021-11-23 12:40:00,43.25,43.3,43.19,43.22,43910.0,40.0876,40.134,40.032,40.0598,43910.0
2021-11-23 12:50:00,43.22,43.25,43.15,43.16,51491.0,40.0598,40.0876,39.9949,40.0042,51491.0
2021-11-23 13:00:00,43.17,43.34,43.16,43.34,46308.0,40.0135,40.171,40.0042,40.171,46308.0
2021-11-23 13:10:00,43.33,43.38,43.26,43.27,61251.0,40.1618,40.2081,40.0969,40.1062,61251.0
2021-11-23 13:20:00,43.27,43.27,43.2,43.23,30108.0,40.1062,40.1062,40.0413,40.0691,30108.0
2021-11-23 13:30:00,43.23,43.26,43.11,43.2,83560.0,40.0691,40.0969,39.9579,40.0413,83560.0
2021-11-23 13:40:00,43.19,43.19,43.05,43.14,54427.0,40.032,40.032,39.9022,39.9857,54427.0
2021-11-23 13:50:00,43.13,43.23,43.13,43.19,39393.0,39.9764,40.0691,39.9764,40.032,39393.0
2021-11-23 14:00:00,43.19,43.26,43.17,43.23,40741.0,40.032,40.0969,40.0135,40.0691,40741.0
2021-11-23 14:10:00,43.23,43.26,43.18,43.23,42860.0,40.0691,40.0969,40.0227,40.0691,42860.0
2021-11-23 14:20:00,43.23,43.28,43.2,43.25,34478.0,40.0691,40.1154,40.0413,40.0876,34478.0
2021-11-23 14:30:00,43.26,43.3,43.17,43.19,50991.0,40.0969,40.134,40.0135,40.032,50991.0
2021-11-23 14:40:00,43.19,43.26,43.19,43.26,48649.0,40.032,40.0969,40.032,40.0969,48649.0
2021-11-23 14:50:00,43.26,43.27,43.18,43.27,39754.0,40.0969,40.1062,40.0227,40.1062,39754.0
2021-11-23 15:00:00,43.27,43.28,43.22,43.23,32367.0,40.1062,40.1154,40.0598,40.0691,32367.0
2021-11-23 15:10:00,43.23,43.26,43.2,43.23,67300.0,40.0691,40.0969,40.0413,40.0691,67300.0
2021-11-23 15:20:00,43.23,43.24,43.16,43.17,84974.0,40.0691,40.0783,40.0042,40.0135,84974.0
2021-11-23 15:30:00,43.18,43.28,43.15,43.16,156998.0,40.0227,40.1154,39.9949,40.0042,156998.0
2021-11-23 15:40:00,43.16,43.19,43.05,43.09,152998.0,40.0042,40.032,39.9022,39.9393,152998.0
2021-11-23 15:50:00,43.1,43.16,43.03,43.06,384836.0,39.9486,40.0042,39.8837,39.9115,384836.0
2021-11-24 09:30:00,43.06,43.08,42.8,42.86,182588.0,39.9115,39.93,39.6705,39.7261,182588.0
2021-11-24 09:40:00,42.85,42.96,42.76,42.77,85852.0,39.7169,39.8188,39.6334,39.6427,85852.0
2021-11-24 09:50:00,42.76,42.81,42.57,42.71,84424.0,39.6334,39.6798,39.4573,39.5871,84424.0
2021-11-24 10:00:00,42.69,42.78,42.6,42.71,116692.0,39.5686,39.652,39.4851,39.5871,116692.0
2021-11-24 10:10:00,42.71,42.83,42.64,42.83,70604.0,39.5871,39.6983,39.5222,39.6983,70604.0
2021-11-24 10:20:00,42.81,42.85,42.48,42.54,122856.0,39.6798,39.7169,39.3739,39.4295,122856.0
2021-11-24 10:30:00,42.54,42.54,42.36,42.48,137800.0,39.4295,39.4295,39.2627,39.3739,137800.0
2021-11-24 10:40:00,42.48,42.48,42.38,42.47,46052.0,39.3739,39.3739,39.2812,39.3646,46052.0
2021-11-24 10:50:00,42.46,42.5,42.4,42.44,92745.0,39.3554,39.3925,39.2998,39.3368,92745.0
2021-11-24 11:00:00,42.44,42.51,42.42,42.49,33044.0,39.3368,39.4017,39.3183,39.3832,33044.0
2021-11-24 11:10:00,42.5,42.63,42.49,42.58,66945.0,39.3925,39.5129,39.3832,39.4666,66945.0
2021-11-24 11:20:00,42.57,42.68,42.55,42.68,68302.0,39.4573,39.5593,39.4388,39.5593,68302.0
2021-11-24 11:30:00,42.69,42.7,42.62,42.64,43016.0,39.5686,39.5778,39.5037,39.5222,43016.0
2021-11-24 11:40:00,42.63,42.64,42.54,42.55,30343.0,39.5129,39.5222,39.4295,39.4388,30343.0
2021-11-24 11:50:00,42.55,42.61,42.53,42.58,104330.0,39.4388,39.4944,39.4203,39.4666,104330.0
2021-11-24 12:00:00,42.57,42.6,42.51,42.55,61314.0,39.4573,39.4851,39.4017,39.4388,61314.0
2021-11-24 12:10:00,42.55,42.62,42.53,42.55,45513.0,39.4388,39.5037,39.4203,39.4388,45513.0
2021-11-24 12:20:00,42.54,42.57,42.52,42.56,44257.0,39.4295,39.4573,39.411,39.4481,44257.0
2021-11-24 12:30:00,42.57,42.58,42.51,42.52,80339.0,39.4573,39.4666,39.4017,39.411,80339.0
2021-11-24 12:40:00,42.53,42.59,42.5,42.55,65565.0,39.4203,39.4759,39.3925,39.4388,65565.0
2021-11-24 12:50:00,42.54,42.55,42.45,42.46,39213.0,39.4295,39.4388,39.3461,39.3554,39213.0
2021-11-24 13:00:00,42.46,42.48,42.38,42.41,42298.0,39.3554,39.3739,39.2812,39.309,42298.0
2021-11-24 13:10:00,42.41,42.45,42.38,42.38,33896.0,39.309,39.3461,39.2812,39.2812,33896.0
2021-11-24 13:20:00,42.39,42.4,42.34,42.38,42949.0,39.2905,39.2998,39.2442,39.2812,42949.0
2021-11-24 13:30:00,42.38,42.4,42.37,42.39,46549.0,39.2812,39.2998,39.272,39.2905,46549.0
2021-11-24 13:40:00,42.39,42.39,42.3,42.36,44250.0,39.2905,39.2905,39.2071,39.2627,44250.0
2021-11-24 13:50:00,42.37,42.49,42.37,42.39,42431.0,39.272,39.3832,39.272,39.2905,42431.0
2021-11-24 14:00:00,42.39,42.47,42.36,42.37,40172.0,39.2905,39.3646,39.2627,39.272,40172.0
2021-11-24 14:10:00,42.37,42.46,42.34,42.46,35786.0,39.272,39.3554,39.2442,39.3554,35786.0
2021-11-24 14:20:00,42.45,42.48,42.44,42.48,30786.0,39.3461,39.3739,39.3368,39.3739,30786.0
2021-11-24 14:30:00,42.48,42.54,42.47,42.5,38715.0,39.3739,39.4295,39.3646,39.3925,38715.0
2021-11-24 14:40:00,42.49,42.52,42.43,42.47,30312.0,39.3832,39.411,39.3276,39.3646,30312.0
2021-11-24 14:50:00,42.47,42.52,42.45,42.48,35783.0,39.3646,39.411,39.3461,39.3739,35783.0
2021-11-24 15:00:00,42.48,42.52,42.42,42.52,54009.0,39.3739,39.411,39.3183,39.411,54009.0
2021-11-24 15:10:00,42.51,42.53,42.45,42.48,56734.0,39.4017,39.4203,39.3461,39.3739,56734.0
2021-11-24 15:20:00,42.48,42.54,42.45,42.54,80281.0,39.3739,39.4295,39.3461,39.4295,80281.0
2021-11-24 15:30:00,42.54,42.6,42.46,42.54,99268.0,39.4295,39.4851,39.3554,39.4295,99268.0
2021-11-24 15:40:00,42.55,42.56,42.48,42.56,117420.0,39.4388,39.4481,39.3739,39.4481,117420.0
2021-11-24 15:50:00,42.55,42.58,42.51,42.54,566509.0,39.4388,39.4666,39.4017,39.4295,566509.0
2021-11-26 09:30:00,42.5,43.48,42.5,43.4,502600.0,39.3925,40.3008,39.3925,40.2266,502600.0
2021-11-26 09:40:00,43.39,43.75,43.25,43.69,548167.0,40.2174,40.5511,40.0876,40.4954,548167.0
2021-11-26 09:50:00,43.68,43.87,43.59,43.75,413346.0,40.4862,40.6623,40.4028,40.5511,413346.0
2021-11-26 10:00:00,43.74,43.92,43.67,43.73,296887.0,40.5418,40.7086,40.4769,40.5325,296887.0
2021-11-26 10:10:00,43.73,43.75,43.55,43.65,233794.0,40.5325,40.5511,40.3657,40.4584,233794.0
2021-11-26 10:20:00,43.65,43.88,43.65,43.69,238821.0,40.4584,40.6715,40.4584,40.4954,238821.0
2021-11-26 10:30:00,43.68,43.72,43.55,43.72,243161.0,40.4862,40.5232,40.3657,40.5232,243161.0
2021-11-26 10:40:00,43.72,43.84,43.62,43.81,180848.0,40.5232,40.6345,40.4306,40.6067,180848.0
2021-11-26 10:50:00,43.82,43.95,43.81,43.84,218931.0,40.6159,40.7364,40.6067,40.6345,218931.0
2021-11-26 11:00:00,43.84,43.97,43.8,43.96,243380.0,40.6345,40.755,40.5974,40.7457,243380.0
2021-11-26 11:10:00,43.95,43.95,43.75,43.75,218652.0,40.7364,40.7364,40.5511,40.5511,218652.0
2021-11-26 11:20:00,43.75,43.82,43.72,43.72,169907.0,40.5511,40.6159,40.5232,40.5232,169907.0
2021-11-26 11:30:00,43.72,43.72,43.58,43.7,141908.0,40.5232,40.5232,40.3935,40.5047,141908.0
2021-11-26 11:40:00,43.7,43.7,43.52,43.52,133882.0,40.5047,40.5047,40.3379,40.3379,133882.0
2021-11-26 11:50:00,43.52,43.53,43.42,43.5,112005.0,40.3379,40.3471,40.2452,40.3193,112005.0
2021-11-26 12:00:00,43.51,43.62,43.48,43.57,189004.0,40.3286,40.4306,40.3008,40.3842,189004.0
2021-11-26 12:10:00,43.57,43.59,43.35,43.36,156924.0,40.3842,40.4028,40.1803,40.1896,156924.0
2021-11-26 12:20:00,43.35,43.44,43.26,43.33,196000.0,40.1803,40.2637,40.0969,40.1618,196000.0
2021-11-26 12:30:00,43.32,43.36,43.24,43.34,144370.0,40.1525,40.1896,40.0783,40.171,144370.0
2021-11-26 12:40:00,43.34,43.54,43.32,43.52,463661.0,40.171,40.3564,40.1525,40.3379,463661.0
2021-11-26 12:50:00,43.52,43.53,43.04,43.17,902233.0,40.3379,40.3471,39.893,40.0135,902233.0
2021-11-29 09:30:00,42.81,42.85,42.44,42.81,294738.0,39.6798,39.7169,39.3368,39.6798,294738.0
2021-11-29 09:40:00,42.82,43.38,42.82,43.28,285220.0,39.6891,40.2081,39.6891,40.1154,285220.0
2021-11-29 09:50:00,43.3,43.31,42.91,43.1,172874.0,40.134,40.1432,39.7725,39.9486,172874.0
2021-11-29 10:00:00,43.09,43.09,42.85,42.89,128136.0,39.9393,39.9393,39.7169,39.7539,128136.0
2021-11-29 10:10:00,42.9,43.04,42.86,43.0,119156.0,39.7632,39.893,39.7261,39.8559,119156.0
2021-11-29 10:20:00,42.99,43.07,42.87,42.88,104166.0,39.8466,39.9208,39.7354,39.7447,104166.0
2021-11-29 10:30:00,42.88,42.92,42.7,42.73,127604.0,39.7447,39.7817,39.5778,39.6056,127604.0
2021-11-29 10:40:00,42.73,42.8,42.69,42.74,102739.0,39.6056,39.6705,39.5686,39.6149,102739.0
2021-11-29 10:50:00,42.75,42.95,42.74,42.85,136014.0,39.6242,39.8095,39.6149,39.7169,136014.0
2021-11-29 11:00:00,42.85,42.97,42.84,42.92,110435.0,39.7169,39.8281,39.7076,39.7817,110435.0
2021-11-29 11:10:00,42.91,42.95,42.86,42.87,94134.0,39.7725,39.8095,39.7261,39.7354,94134.0
2021-11-29 11:20:00,42.87,43.02,42.86,42.98,108544.0,39.7354,39.8744,39.7261,39.8374,108544.0
2021-11-29 11:30:00,42.98,43.05,42.92,42.96,101203.0,39.8374,39.9022,39.7817,39.8188,101203.0
2021-11-29 11:40:00,42.97,42.97,42.88,42.89,82086.0,39.8281,39.8281,39.7447,39.7539,82086.0
2021-11-29 11:50:00,42.89,42.89,42.77,42.87,101193.0,39.7539,39.7539,39.6427,39.7354,101193.0
2021-11-29 12:00:00,42.88,42.9,42.81,42.82,48120.0,39.7447,39.7632,39.6798,39.6891,48120.0
2021-11-29 12:10:00,42.82,42.82,42.7,42.73,70090.0,39.6891,39.6891,39.5778,39.6056,70090.0
2021-11-29 12:20:00,42.72,42.77,42.7,42.72,82396.0,39.5964,39.6427,39.5778,39.5964,82396.0
2021-11-29 12:30:00,42.72,42.8,42.72,42.77,57209.0,39.5964,39.6705,39.5964,39.6427,57209.0
2021-11-29 12:40:00,42.76,42.82,42.75,42.8,50223.0,39.6334,39.6891,39.6242,39.6705,50223.0
2021-11-29 12:50:00,42.8,42.82,42.75,42.79,65727.0,39.6705,39.6891,39.6242,39.6612,65727.0
2021-11-29 13:00:00,42.79,42.83,42.76,42.81,51231.0,39.6612,39.6983,39.6334,39.6798,51231.0
2021-11-29 13:10:00,42.82,42.85,42.79,42.84,52329.0,39.6891,39.7169,39.6612,39.7076,52329.0
2021-11-29 13:20:00,42.84,42.84,42.75,42.77,55749.0,39.7076,39.7076,39.6242,39.6427,55749.0
2021-11-29 13:30:00,42.77,42.8,42.74,42.78,63790.0,39.6427,39.6705,39.6149,39.652,63790.0
2021-11-29 13:40:00,42.77,42.84,42.76,42.83,65660.0,39.6427,39.7076,39.6334,39.6983,65660.0
2021-11-29 13:50:00,42.84,42.84,42.79,42.81,80425.0,39.7076,39.7076,39.6612,39.6798,80425.0
2021-11-29 14:00:00,42.82,42.82,42.7,42.73,63368.0,39.6891,39.6891,39.5778,39.6056,63368.0
2021-11-29 14:10:00,42.73,42.75,42.68,42.73,89665.0,39.6056,39.6242,39.5593,39.6056,89665.0
2021-11-29 14:20:00,42.72,42.79,42.72,42.79,49861.0,39.5964,39.6612,39.5964,39.6612,49861.0
2021-11-29 14:30:00,42.78,42.79,42.67,42.7,77666.0,39.652,39.6612,39.55,39.5778,77666.0
2021-11-29 14:40:00,42.7,42.76,42.61,42.62,60883.0,39.5778,39.6334,39.4944,39.5037,60883.0
2021-11-29 14:50:00,42.61,42.64,42.54,42.54,44534.0,39.4944,39.5222,39.4295,39.4295,44534.0
2021-11-29 15:00:00,42.55,42.63,42.54,42.57,102080.0,39.4388,39.5129,39.4295,39.4573,102080.0
2021-11-29 15:10:00,42.56,42.56,42.49,42.51,85899.0,39.4481,39.4481,39.3832,39.4017,85899.0
2021-11-29 15:20:00,42.51,42.59,42.47,42.56,168760.0,39.4017,39.4759,39.3646,39.4481,168760.0
2021-11-29 15:30:00,42.56,42.57,42.48,42.54,146948.0,39.4481,39.4573,39.3739,39.4295,146948.0
2021-11-29 15:40:00,42.54,42.54,42.39,42.45,170423.0,39.4295,39.4295,39.2905,39.3461,170423.0
2021-11-29 15:50:00,42.44,42.45,42.32,42.34,529629.0,39.3368,39.3461,39.2256,39.2442,529629.0
2021-11-30 09:30:00,42.17,42.38,41.94,42.3,336841.0,39.0866,39.2812,38.8734,39.2071,336841.0
2021-11-30 09:40:00,42.3,42.59,42.26,42.5,167450.0,39.2071,39.4759,39.17,39.3925,167450.0
2021-11-30 09:50:00,42.49,42.51,42.27,42.29,142200.0,39.3832,39.4017,39.1793,39.1978,142200.0
2021-11-30 10:00:00,42.28,42.58,42.28,42.57,142336.0,39.1885,39.4666,39.1885,39.4573,142336.0
2021-11-30 10:10:00,42.58,42.74,42.52,42.69,106077.0,39.4666,39.6149,39.411,39.5686,106077.0
2021-11-30 10:20:00,42.7,42.7,42.44,42.46,92484.0,39.5778,39.5778,39.3368,39.3554,92484.0
2021-11-30 10:30:00,42.45,42.57,42.42,42.54,77135.0,39.3461,39.4573,39.3183,39.4295,77135.0
2021-11-30 10:40:00,42.55,42.69,42.43,42.44,119582.0,39.4388,39.5686,39.3276,39.3368,119582.0
2021-11-30 10:50:00,42.44,42.45,42.23,42.35,107878.0,39.3368,39.3461,39.1422,39.2534,107878.0
2021-11-30 11:00:00,42.35,42.39,42.25,42.32,85251.0,39.2534,39.2905,39.1607,39.2256,85251.0
2021-11-30 11:10:00,42.32,42.45,42.3,42.4,105606.0,39.2256,39.3461,39.2071,39.2998,105606.0
2021-11-30 11:20:00,42.41,42.45,42.25,42.29,98095.0,39.309,39.3461,39.1607,39.1978,98095.0
2021-11-30 11:30:00,42.29,42.35,42.24,42.3,75596.0,39.1978,39.2534,39.1515,39.2071,75596.0
2021-11-30 11:40:00,42.29,42.3,42.16,42.24,77489.0,39.1978,39.2071,39.0773,39.1515,77489.0
2021-11-30 11:50:00,42.25,42.33,42.21,42.27,76493.0,39.1607,39.2349,39.1237,39.1793,76493.0
2021-11-30 12:00:00,42.29,42.33,42.2,42.2,75689.0,39.1978,39.2349,39.1144,39.1144,75689.0
2021-11-30 12:10:00,42.2,42.21,42.08,42.2,88877.0,39.1144,39.1237,39.0032,39.1144,88877.0
2021-11-30 12:20:00,42.2,42.32,42.18,42.31,76311.0,39.1144,39.2256,39.0959,39.2163,76311.0
2021-11-30 12:30:00,42.31,42.39,42.26,42.3,90480.0,39.2163,39.2905,39.17,39.2071,90480.0
2021-11-30 12:40:00,42.3,42.38,42.28,42.32,54325.0,39.2071,39.2812,39.1885,39.2256,54325.0
2021-11-30 12:50:00,42.32,42.37,42.29,42.37,87241.0,39.2256,39.272,39.1978,39.272,87241.0
2021-11-30 13:00:00,42.37,42.4,42.33,42.36,107637.0,39.272,39.2998,39.2349,39.2627,107637.0
2021-11-30 13:10:00,42.35,42.38,42.33,42.35,162886.0,39.2534,39.2812,39.2349,39.2534,162886.0
2021-11-30 13:20:00,42.34,42.36,42.29,42.34,55299.0,39.2442,39.2627,39.1978,39.2442,55299.0
2021-11-30 13:30:00,42.35,42.43,42.29,42.3,138125.0,39.2534,39.3276,39.1978,39.2071,138125.0
2021-11-30 13:40:00,42.31,42.31,42.18,42.19,69603.0,39.2163,39.2163,39.0959,39.1051,69603.0
2021-11-30 13:50:00,42.18,42.2,42.13,42.19,51676.0,39.0959,39.1144,39.0495,39.1051,51676.0
2021-11-30 14:00:00,42.18,42.22,42.12,42.18,71762.0,39.0959,39.1329,39.0402,39.0959,71762.0
2021-11-30 14:10:00,42.18,42.31,42.15,42.3,82276.0,39.0959,39.2163,39.068,39.2071,82276.0
2021-11-30 14:20:00,42.3,42.31,42.12,42.15,267518.0,39.2071,39.2163,39.0402,39.068,267518.0
2021-11-30 14:30:00,42.15,42.2,41.92,41.94,185850.0,39.068,39.1144,38.8549,38.8734,185850.0
2021-11-30 14:40:00,41.94,41.97,41.76,41.81,96542.0,38.8734,38.9012,38.7066,38.7529,96542.0
2021-11-30 14:50:00,41.8,41.83,41.67,41.71,115153.0,38.7436,38.7714,38.6231,38.6602,115153.0
2021-11-30 15:00:00,41.7,41.73,41.61,41.66,145560.0,38.6509,38.6788,38.5675,38.6139,145560.0
2021-11-30 15:10:00,41.66,41.87,41.65,41.84,164984.0,38.6139,38.8085,38.6046,38.7807,164984.0
2021-11-30 15:20:00,41.84,41.89,41.8,41.82,138311.0,38.7807,38.8271,38.7436,38.7622,138311.0
2021-11-30 15:30:00,41.82,41.84,41.63,41.63,190858.0,38.7622,38.7807,38.5861,38.5861,190858.0
2021-11-30 15:40:00,41.64,41.65,41.53,41.56,244621.0,38.5953,38.6046,38.4934,38.5212,244621.0
2021-11-30 15:50:00,41.55,41.58,41.38,41.55,914368.0,38.5119,38.5397,38.3543,38.5119,914368.0
2021-12-01 09:30:00,41.53,41.69,41.08,41.2,273234.0,38.4934,38.6417,38.0763,38.1875,273234.0
2021-12-01 09:40:00,41.19,41.53,41.19,41.32,129667.0,38.1782,38.4934,38.1782,38.2987,129667.0
2021-12-01 09:50:00,41.32,41.39,41.25,41.27,94370.0,38.2987,38.3636,38.2339,38.2524,94370.0
2021-12-01 10:00:00,41.28,41.38,41.17,41.29,144673.0,38.2617,38.3543,38.1597,38.2709,144673.0
2021-12-01 10:10:00,41.29,41.45,41.22,41.43,281300.0,38.2709,38.4192,38.206,38.4007,281300.0
2021-12-01 10:20:00,41.43,41.78,41.42,41.49,363960.0,38.4007,38.7251,38.3914,38.4563,363960.0
2021-12-01 10:30:00,41.49,41.49,40.96,40.96,235546.0,38.4563,38.4563,37.9651,37.9651,235546.0
2021-12-01 10:40:00,40.97,41.1,40.92,40.98,228624.0,37.9743,38.0948,37.928,37.9836,228624.0
2021-12-01 10:50:00,40.99,41.03,40.79,40.8,301804.0,37.9929,38.0299,37.8075,37.8168,301804.0
2021-12-01 11:00:00,40.8,40.93,40.78,40.87,149858.0,37.8168,37.9372,37.7982,37.8816,149858.0
2021-12-01 11:10:00,40.87,41.13,40.86,41.05,142276.0,37.8816,38.1226,37.8724,38.0485,142276.0
2021-12-01 11:20:00,41.06,41.16,40.97,40.99,177870.0,38.0577,38.1504,37.9743,37.9929,177870.0
2021-12-01 11:30:00,41.0,41.07,40.85,41.05,158493.0,38.0021,38.067,37.8631,38.0485,158493.0
2021-12-01 11:40:00,41.05,41.23,41.01,41.21,112315.0,38.0485,38.2153,38.0114,38.1968,112315.0
2021-12-01 11:50:00,41.22,41.29,41.17,41.26,103818.0,38.206,38.2709,38.1597,38.2431,103818.0
2021-12-01 12:00:00,41.25,41.26,41.15,41.2,96140.0,38.2339,38.2431,38.1412,38.1875,96140.0
2021-12-01 12:10:00,41.19,41.26,41.08,41.09,60815.0,38.1782,38.2431,38.0763,38.0856,60815.0
2021-12-01 12:20:00,41.09,41.11,40.86,40.88,74145.0,38.0856,38.1041,37.8724,37.8909,74145.0
2021-12-01 12:30:00,40.88,40.95,40.84,40.95,97142.0,37.8909,37.9558,37.8538,37.9558,97142.0
2021-12-01 12:40:00,40.95,40.95,40.83,40.86,102503.0,37.9558,37.9558,37.8446,37.8724,102503.0
2021-12-01 12:50:00,40.86,40.87,40.73,40.73,155611.0,37.8724,37.8816,37.7519,37.7519,155611.0
2021-12-01 13:00:00,40.73,40.86,40.73,40.81,100985.0,37.7519,37.8724,37.7519,37.826,100985.0
2021-12-01 13:10:00,40.81,40.87,40.77,40.79,66320.0,37.826,37.8816,37.7889,37.8075,66320.0
2021-12-01 13:20:00,40.78,40.92,40.77,40.87,69050.0,37.7982,37.928,37.7889,37.8816,69050.0
2021-12-01 13:30:00,40.87,40.92,40.71,40.71,100905.0,37.8816,37.928,37.7333,37.7333,100905.0
2021-12-01 13:40:00,40.72,40.74,40.55,40.55,89753.0,37.7426,37.7611,37.585,37.585,89753.0
2021-12-01 13:50:00,40.56,40.7,40.56,40.66,82342.0,37.5943,37.7241,37.5943,37.687,82342.0
2021-12-01 14:00:00,40.65,40.69,40.48,40.51,143729.0,37.6777,37.7148,37.5202,37.548,143729.0
2021-12-01 14:10:00,40.51,40.71,40.5,40.65,112539.0,37.548,37.7333,37.5387,37.6777,112539.0
2021-12-01 14:20:00,40.65,40.71,40.6,40.68,144926.0,37.6777,37.7333,37.6314,37.7055,144926.0
2021-12-01 14:30:00,40.68,40.88,40.66,40.86,145132.0,37.7055,37.8909,37.687,37.8724,145132.0
2021-12-01 14:40:00,40.86,40.9,40.78,40.81,95771.0,37.8724,37.9094,37.7982,37.826,95771.0
2021-12-01 14:50:00,40.81,40.82,40.6,40.66,97901.0,37.826,37.8353,37.6314,37.687,97901.0
2021-12-01 15:00:00,40.66,40.69,40.58,40.63,128499.0,37.687,37.7148,37.6128,37.6592,128499.0
2021-12-01 15:10:00,40.64,40.68,40.53,40.64,135818.0,37.6685,37.7055,37.5665,37.6685,135818.0
2021-12-01 15:20:00,40.63,40.63,40.5,40.52,162653.0,37.6592,37.6592,37.5387,37.5572,162653.0
2021-12-01 15:30:00,40.52,40.56,40.38,40.43,263687.0,37.5572,37.5943,37.4275,37.4738,263687.0
2021-12-01 15:40:00,40.43,40.48,40.32,40.34,272790.0,37.4738,37.5202,37.3719,37.3904,272790.0
2021-12-01 15:50:00,40.33,40.36,40.18,40.24,849627.0,37.3811,37.4089,37.2421,37.2977,849627.0
2021-12-02 09:30:00,42.46,43.59,41.73,43.47,1079868.0,39.3554,40.4028,38.6788,40.2915,1079868.0
2021-12-02 09:40:00,43.48,43.75,43.1,43.26,600018.0,40.3008,40.5511,39.9486,40.0969,600018.0
2021-12-02 09:50:00,43.29,43.87,43.23,43.84,370745.0,40.1247,40.6623,40.0691,40.6345,370745.0
2021-12-02 10:00:00,43.83,44.16,43.67,43.95,544538.0,40.6252,40.9311,40.4769,40.7364,544538.0
2021-12-02 10:10:00,43.97,44.33,43.92,44.11,591552.0,40.755,41.0886,40.7086,40.8847,591552.0
2021-12-02 10:20:00,44.13,44.4,44.07,44.36,404413.0,40.9033,41.1535,40.8477,41.1165,404413.0
2021-12-02 10:30:00,44.38,44.43,44.02,44.34,502995.0,41.135,41.1813,40.8013,41.0979,502995.0
2021-12-02 10:40:00,44.33,44.93,44.29,44.84,635118.0,41.0886,41.6448,41.0516,41.5614,635118.0
2021-12-02 10:50:00,44.84,45.27,44.76,45.16,1020308.0,41.5614,41.9599,41.4872,41.858,1020308.0
2021-12-02 11:00:00,45.16,45.53,44.81,44.95,1170496.0,41.858,42.2009,41.5335,41.6633,1170496.0
2021-12-02 11:10:00,44.94,45.41,44.89,45.36,904206.0,41.654,42.0897,41.6077,42.0433,904206.0
2021-12-02 11:20:00,45.35,45.52,45.13,45.42,707854.0,42.0341,42.1916,41.8302,42.0989,707854.0
2021-12-02 11:30:00,45.44,45.57,44.83,44.96,579178.0,42.1175,42.238,41.5521,41.6726,579178.0
2021-12-02 11:40:00,44.94,45.38,44.82,44.92,440639.0,41.654,42.0619,41.5428,41.6355,440639.0
2021-12-02 11:50:00,44.92,45.29,44.91,45.17,259896.0,41.6355,41.9785,41.6262,41.8672,259896.0
2021-12-02 12:00:00,45.16,45.36,45.14,45.22,269910.0,41.858,42.0433,41.8394,41.9136,269910.0
2021-12-02 12:10:00,45.23,45.35,45.2,45.22,235357.0,41.9228,42.0341,41.895,41.9136,235357.0
2021-12-02 12:20:00,45.22,45.22,44.65,44.69,512288.0,41.9136,41.9136,41.3852,41.4223,512288.0
2021-12-02 12:30:00,44.68,44.94,44.58,44.9,487634.0,41.4131,41.654,41.3204,41.617,487634.0
2021-12-02 12:40:00,44.9,44.92,44.4,44.78,522081.0,41.617,41.6355,41.1535,41.5057,522081.0
2021-12-02 12:50:00,44.77,45.25,44.74,45.22,894559.0,41.4965,41.9414,41.4687,41.9136,894559.0
2021-12-02 13:00:00,45.2,45.64,45.14,45.63,453849.0,41.895,42.3029,41.8394,42.2936,453849.0
2021-12-02 13:10:00,45.62,45.65,45.47,45.56,320643.0,42.2843,42.3121,42.1453,42.2287,320643.0
2021-12-02 13:20:00,45.58,45.68,45.22,45.24,426315.0,42.2472,42.3399,41.9136,41.9321,426315.0
2021-12-02 13:30:00,45.27,45.3,45.04,45.11,274370.0,41.9599,41.9877,41.7467,41.8116,274370.0
2021-12-02 13:40:00,45.12,45.4,45.09,45.13,375435.0,41.8209,42.0804,41.7931,41.8302,375435.0
2021-12-02 13:50:00,45.12,45.3,44.91,45.28,204197.0,41.8209,41.9877,41.6262,41.9692,204197.0
2021-12-02 14:00:00,45.28,45.4,45.19,45.21,154167.0,41.9692,42.0804,41.8858,41.9043,154167.0
2021-12-02 14:10:00,45.21,45.21,44.85,44.87,251381.0,41.9043,41.9043,41.5706,41.5892,251381.0
2021-12-02 14:20:00,44.85,44.97,44.64,44.95,380073.0,41.5706,41.6818,41.376,41.6633,380073.0
2021-12-02 14:30:00,44.95,44.98,44.75,44.85,329901.0,41.6633,41.6911,41.4779,41.5706,329901.0
2021-12-02 14:40:00,44.84,44.91,44.76,44.84,315372.0,41.5614,41.6262,41.4872,41.5614,315372.0
2021-12-02 14:50:00,44.85,45.07,44.79,45.04,233678.0,41.5706,41.7745,41.515,41.7467,233678.0
2021-12-02 15:00:00,45.04,45.17,44.86,44.96,266253.0,41.7467,41.8672,41.5799,41.6726,266253.0
2021-12-02 15:10:00,44.95,45.01,44.85,44.87,209008.0,41.6633,41.7189,41.5706,41.5892,209008.0
2021-12-02 15:20:00,44.88,44.9,44.74,44.87,180163.0,41.5984,41.617,41.4687,41.5892,180163.0
2021-12-02 15:30:00,44.86,44.94,44.54,44.58,347792.0,41.5799,41.654,41.2833,41.3204,347792.0
2021-12-02 15:40:00,44.59,44.73,44.55,44.61,544716.0,41.3296,41.4594,41.2926,41.3482,544716.0
2021-12-02 15:50:00,44.62,44.72,44.46,44.62,1742313.0,41.3574,41.4501,41.2091,41.3574,1742313.0
2021-12-03 09:30:00,45.0,45.0,44.1,44.93,572571.0,41.7097,41.7097,40.8755,41.6448,572571.0
2021-12-03 09:40:00,44.96,45.12,44.55,44.56,365009.0,41.6726,41.8209,41.2926,41.3018,365009.0
2021-12-03 09:50:00,44.55,44.65,44.24,44.28,293500.0,41.2926,41.3852,41.0052,41.0423,293500.0
2021-12-03 10:00:00,44.26,44.4,44.17,44.23,283514.0,41.0238,41.1535,40.9403,40.996,283514.0
2021-12-03 10:10:00,44.22,44.22,43.73,43.79,385561.0,40.9867,40.9867,40.5325,40.5881,385561.0
2021-12-03 10:20:00,43.79,43.83,43.5,43.67,362918.0,40.5881,40.6252,40.3193,40.4769,362918.0
2021-12-03 10:30:00,43.66,43.66,43.32,43.43,274124.0,40.4676,40.4676,40.1525,40.2545,274124.0
2021-12-03 10:40:00,43.43,43.43,43.04,43.08,240030.0,40.2545,40.2545,39.893,39.93,240030.0
2021-12-03 10:50:00,43.09,43.25,42.93,43.12,238475.0,39.9393,40.0876,39.791,39.9671,238475.0
2021-12-03 11:00:00,43.11,43.33,43.09,43.24,169256.0,39.9579,40.1618,39.9393,40.0783,169256.0
2021-12-03 11:10:00,43.24,43.48,43.18,43.34,200699.0,40.0783,40.3008,40.0227,40.171,200699.0
2021-12-03 11:20:00,43.34,43.6,43.29,43.6,112436.0,40.171,40.412,40.1247,40.412,112436.0
2021-12-03 11:30:00,43.6,43.64,43.42,43.58,95332.0,40.412,40.4491,40.2452,40.3935,95332.0
2021-12-03 11:40:00,43.58,43.79,43.56,43.72,106681.0,40.3935,40.5881,40.3749,40.5232,106681.0
2021-12-03 11:50:00,43.73,43.73,43.59,43.71,199191.0,40.5325,40.5325,40.4028,40.514,199191.0
2021-12-03 12:00:00,43.72,43.89,43.66,43.71,257538.0,40.5232,40.6808,40.4676,40.514,257538.0
2021-12-03 12:10:00,43.71,43.72,43.56,43.65,119521.0,40.514,40.5232,40.3749,40.4584,119521.0
2021-12-03 12:20:00,43.66,43.68,43.44,43.46,112430.0,40.4676,40.4862,40.2637,40.2823,112430.0
2021-12-03 12:30:00,43.45,43.53,43.39,43.39,119853.0,40.273,40.3471,40.2174,40.2174,119853.0
2021-12-03 12:40:00,43.39,43.47,43.24,43.27,238823.0,40.2174,40.2915,40.0783,40.1062,238823.0
2021-12-03 12:50:00,43.27,43.45,43.27,43.41,77372.0,40.1062,40.273,40.1062,40.2359,77372.0
2021-12-03 13:00:00,43.42,43.69,43.42,43.65,81795.0,40.2452,40.4954,40.2452,40.4584,81795.0
2021-12-03 13:10:00,43.64,43.67,43.62,43.64,68814.0,40.4491,40.4769,40.4306,40.4491,68814.0
2021-12-03 13:20:00,43.65,43.72,43.42,43.45,124179.0,40.4584,40.5232,40.2452,40.273,124179.0
2021-12-03 13:30:00,43.45,43.5,43.27,43.31,106416.0,40.273,40.3193,40.1062,40.1432,106416.0
2021-12-03 13:40:00,43.32,43.53,43.31,43.43,98866.0,40.1525,40.3471,40.1432,40.2545,98866.0
2021-12-03 13:50:00,43.43,43.59,43.42,43.55,122882.0,40.2545,40.4028,40.2452,40.3657,122882.0
2021-12-03 14:00:00,43.55,43.61,43.44,43.5,115930.0,40.3657,40.4213,40.2637,40.3193,115930.0
2021-12-03 14:10:00,43.49,43.56,43.44,43.51,124771.0,40.3101,40.3749,40.2637,40.3286,124771.0
2021-12-03 14:20:00,43.51,43.62,43.48,43.51,116287.0,40.3286,40.4306,40.3008,40.3286,116287.0
2021-12-03 14:30:00,43.5,43.6,43.47,43.55,198044.0,40.3193,40.412,40.2915,40.3657,198044.0
2021-12-03 14:40:00,43.55,43.61,43.47,43.48,103360.0,40.3657,40.4213,40.2915,40.3008,103360.0
2021-12-03 14:50:00,43.48,43.51,43.32,43.44,172132.0,40.3008,40.3286,40.1525,40.2637,172132.0
2021-12-03 15:00:00,43.44,43.52,43.38,43.41,163072.0,40.2637,40.3379,40.2081,40.2359,163072.0
2021-12-03 15:10:00,43.41,43.58,43.39,43.42,143335.0,40.2359,40.3935,40.2174,40.2452,143335.0
2021-12-03 15:20:00,43.43,43.65,43.43,43.56,150121.0,40.2545,40.4584,40.2545,40.3749,150121.0
2021-12-03 15:30:00,43.55,43.69,43.42,43.48,551138.0,40.3657,40.4954,40.2452,40.3008,551138.0
2021-12-03 15:40:00,43.49,43.54,43.23,43.26,474441.0,40.3101,40.3564,40.0691,40.0969,474441.0
2021-12-03 15:50:00,43.26,43.46,43.13,43.46,1890792.0,40.0969,40.2823,39.9764,40.2823,1890792.0
2021-12-06 09:30:00,43.89,44.64,43.55,44.59,307485.0,40.6808,41.376,40.3657,41.3296,307485.0
2021-12-06 09:40:00,44.58,44.98,44.48,44.83,341277.0,41.3204,41.6911,41.2277,41.5521,341277.0
2021-12-06 09:50:00,44.83,44.87,44.6,44.87,358210.0,41.5521,41.5892,41.3389,41.5892,358210.0
2021-12-06 10:00:00,44.87,45.36,44.85,45.25,328338.0,41.5892,42.0433,41.5706,41.9414,328338.0
2021-12-06 10:10:00,45.23,45.49,45.13,45.41,185203.0,41.9228,42.1638,41.8302,42.0897,185203.0
2021-12-06 10:20:00,45.4,45.46,45.22,45.42,225468.0,42.0804,42.136,41.9136,42.0989,225468.0
2021-12-06 10:30:00,45.41,45.51,45.25,45.46,239689.0,42.0897,42.1824,41.9414,42.136,239689.0
2021-12-06 10:40:00,45.45,45.58,45.4,45.5,269544.0,42.1268,42.2472,42.0804,42.1731,269544.0
2021-12-06 10:50:00,45.5,45.56,45.37,45.45,229293.0,42.1731,42.2287,42.0526,42.1268,229293.0
2021-12-06 11:00:00,45.45,45.52,45.25,45.38,169929.0,42.1268,42.1916,41.9414,42.0619,169929.0
2021-12-06 11:10:00,45.38,45.38,45.08,45.11,164112.0,42.0619,42.0619,41.7838,41.8116,164112.0
2021-12-06 11:20:00,45.1,45.27,45.03,45.2,122986.0,41.8023,41.9599,41.7375,41.895,122986.0
2021-12-06 11:30:00,45.21,45.23,45.09,45.21,138532.0,41.9043,41.9228,41.7931,41.9043,138532.0
2021-12-06 11:40:00,45.22,45.31,45.11,45.13,159305.0,41.9136,41.997,41.8116,41.8302,159305.0
2021-12-06 11:50:00,45.13,45.21,45.08,45.15,112542.0,41.8302,41.9043,41.7838,41.8487,112542.0
2021-12-06 12:00:00,45.15,45.16,44.94,45.07,135798.0,41.8487,41.858,41.654,41.7745,135798.0
2021-12-06 12:10:00,45.07,45.17,45.03,45.16,85283.0,41.7745,41.8672,41.7375,41.858,85283.0
2021-12-06 12:20:00,45.16,45.29,45.13,45.22,94239.0,41.858,41.9785,41.8302,41.9136,94239.0
2021-12-06 12:30:00,45.22,45.23,45.15,45.16,87979.0,41.9136,41.9228,41.8487,41.858,87979.0
2021-12-06 12:40:00,45.16,45.35,45.14,45.3,103557.0,41.858,42.0341,41.8394,41.9877,103557.0
2021-12-06 12:50:00,45.31,45.33,45.17,45.21,94288.0,41.997,42.0155,41.8672,41.9043,94288.0
2021-12-06 13:00:00,45.21,45.25,45.13,45.16,91716.0,41.9043,41.9414,41.8302,41.858,91716.0
2021-12-06 13:10:00,45.16,45.25,45.14,45.24,107440.0,41.858,41.9414,41.8394,41.9321,107440.0
2021-12-06 13:20:00,45.24,45.34,45.18,45.33,115188.0,41.9321,42.0248,41.8765,42.0155,115188.0
2021-12-06 13:30:00,45.32,45.35,45.18,45.22,107810.0,42.0063,42.0341,41.8765,41.9136,107810.0
2021-12-06 13:40:00,45.22,45.38,45.2,45.29,190013.0,41.9136,42.0619,41.895,41.9785,190013.0
2021-12-06 13:50:00,45.3,45.3,45.21,45.23,115046.0,41.9877,41.9877,41.9043,41.9228,115046.0
2021-12-06 14:00:00,45.23,45.38,45.2,45.3,119914.0,41.9228,42.0619,41.895,41.9877,119914.0
2021-12-06 14:10:00,45.31,45.44,45.3,45.37,129044.0,41.997,42.1175,41.9877,42.0526,129044.0
2021-12-06 14:20:00,45.37,45.41,45.31,45.38,86720.0,42.0526,42.0897,41.997,42.0619,86720.0
2021-12-06 14:30:00,45.38,45.46,45.38,45.38,115276.0,42.0619,42.136,42.0619,42.0619,115276.0
2021-12-06 14:40:00,45.39,45.4,45.26,45.34,104000.0,42.0711,42.0804,41.9506,42.0248,104000.0
2021-12-06 14:50:00,45.34,45.36,45.25,45.27,128370.0,42.0248,42.0433,41.9414,41.9599,128370.0
2021-12-06 15:00:00,45.28,45.28,45.07,45.17,135297.0,41.9692,41.9692,41.7745,41.8672,135297.0
2021-12-06 15:10:00,45.16,45.17,45.04,45.14,149519.0,41.858,41.8672,41.7467,41.8394,149519.0
2021-12-06 15:20:00,45.14,45.26,45.06,45.11,167708.0,41.8394,41.9506,41.7653,41.8116,167708.0
2021-12-06 15:30:00,45.11,45.18,45.06,45.16,212771.0,41.8116,41.8765,41.7653,41.858,212771.0
2021-12-06 15:40:00,45.16,45.22,45.09,45.14,309966.0,41.858,41.9136,41.7931,41.8394,309966.0
2021-12-06 15:50:00,45.13,45.2,45.08,45.13,946999.0,41.8302,41.895,41.7838,41.8302,946999.0
2021-12-07 09:30:00,45.08,45.44,45.02,45.32,322833.0,41.7838,42.1175,41.7282,42.0063,322833.0
2021-12-07 09:40:00,45.32,45.44,45.1,45.43,286674.0,42.0063,42.1175,41.8023,42.1082,286674.0
2021-12-07 09:50:00,45.42,45.64,45.37,45.64,161971.0,42.0989,42.3029,42.0526,42.3029,161971.0
2021-12-07 10:00:00,45.63,45.65,45.24,45.25,157823.0,42.2936,42.3121,41.9321,41.9414,157823.0
2021-12-07 10:10:00,45.26,45.52,45.24,45.44,131715.0,41.9506,42.1916,41.9321,42.1175,131715.0
2021-12-07 10:20:00,45.43,45.59,45.4,45.55,143130.0,42.1082,42.2565,42.0804,42.2194,143130.0
2021-12-07 10:30:00,45.55,45.56,45.25,45.32,114403.0,42.2194,42.2287,41.9414,42.0063,114403.0
2021-12-07 10:40:00,45.32,45.42,45.28,45.31,84162.0,42.0063,42.0989,41.9692,41.997,84162.0
2021-12-07 10:50:00,45.32,45.41,45.3,45.4,201433.0,42.0063,42.0897,41.9877,42.0804,201433.0
2021-12-07 11:00:00,45.4,45.4,45.1,45.22,139116.0,42.0804,42.0804,41.8023,41.9136,139116.0
2021-12-07 11:10:00,45.22,45.22,44.99,45.11,122678.0,41.9136,41.9136,41.7004,41.8116,122678.0
2021-12-07 11:20:00,45.12,45.18,45.03,45.1,173041.0,41.8209,41.8765,41.7375,41.8023,173041.0
2021-12-07 11:30:00,45.11,45.19,45.06,45.12,78253.0,41.8116,41.8858,41.7653,41.8209,78253.0
2021-12-07 11:40:00,45.12,45.13,45.0,45.09,93108.0,41.8209,41.8302,41.7097,41.7931,93108.0
2021-12-07 11:50:00,45.09,45.27,45.09,45.21,82803.0,41.7931,41.9599,41.7931,41.9043,82803.0
2021-12-07 12:00:00,45.21,45.22,45.1,45.15,57885.0,41.9043,41.9136,41.8023,41.8487,57885.0
2021-12-07 12:10:00,45.15,45.17,45.02,45.04,42085.0,41.8487,41.8672,41.7282,41.7467,42085.0
2021-12-07 12:20:00,45.04,45.13,45.03,45.03,46411.0,41.7467,41.8302,41.7375,41.7375,46411.0
2021-12-07 12:30:00,45.01,45.03,44.89,44.91,121172.0,41.7189,41.7375,41.6077,41.6262,121172.0
2021-12-07 12:40:00,44.91,45.01,44.9,44.96,47627.0,41.6262,41.7189,41.617,41.6726,47627.0
2021-12-07 12:50:00,44.96,45.15,44.91,45.15,69237.0,41.6726,41.8487,41.6262,41.8487,69237.0
2021-12-07 13:00:00,45.14,45.19,45.1,45.16,59321.0,41.8394,41.8858,41.8023,41.858,59321.0
2021-12-07 13:10:00,45.16,45.18,45.1,45.13,55186.0,41.858,41.8765,41.8023,41.8302,55186.0
2021-12-07 13:20:00,45.13,45.16,45.07,45.16,61822.0,41.8302,41.858,41.7745,41.858,61822.0
2021-12-07 13:30:00,45.16,45.16,45.1,45.13,50934.0,41.858,41.858,41.8023,41.8302,50934.0
2021-12-07 13:40:00,45.13,45.16,44.99,45.02,48557.0,41.8302,41.858,41.7004,41.7282,48557.0
2021-12-07 13:50:00,45.02,45.07,45.02,45.05,49774.0,41.7282,41.7745,41.7282,41.756,49774.0
2021-12-07 14:00:00,45.05,45.13,44.99,45.03,101549.0,41.756,41.8302,41.7004,41.7375,101549.0
2021-12-07 14:10:00,45.03,45.11,45.03,45.09,49555.0,41.7375,41.8116,41.7375,41.7931,49555.0
2021-12-07 14:20:00,45.09,45.18,45.09,45.16,48504.0,41.7931,41.8765,41.7931,41.858,48504.0
2021-12-07 14:30:00,45.16,45.25,45.13,45.23,76923.0,41.858,41.9414,41.8302,41.9228,76923.0
2021-12-07 14:40:00,45.23,45.27,45.18,45.23,71459.0,41.9228,41.9599,41.8765,41.9228,71459.0
2021-12-07 14:50:00,45.22,45.24,45.19,45.21,60960.0,41.9136,41.9321,41.8858,41.9043,60960.0
2021-12-07 15:00:00,45.21,45.3,45.17,45.21,83720.0,41.9043,41.9877,41.8672,41.9043,83720.0
2021-12-07 15:10:00,45.21,45.25,45.17,45.2,94845.0,41.9043,41.9414,41.8672,41.895,94845.0
2021-12-07 15:20:00,45.2,45.29,45.19,45.28,118178.0,41.895,41.9785,41.8858,41.9692,118178.0
2021-12-07 15:30:00,45.28,45.34,45.15,45.15,169169.0,41.9692,42.0248,41.8487,41.8487,169169.0
2021-12-07 15:40:00,45.15,45.26,45.09,45.2,223143.0,41.8487,41.9506,41.7931,41.895,223143.0
2021-12-07 15:50:00,45.19,45.19,45.06,45.07,616594.0,41.8858,41.8858,41.7653,41.7745,616594.0
2021-12-08 09:30:00,45.07,45.59,45.07,45.55,328784.0,41.7745,42.2565,41.7745,42.2194,328784.0
2021-12-08 09:40:00,45.55,45.57,44.91,44.96,233194.0,42.2194,42.238,41.6262,41.6726,233194.0
2021-12-08 09:50:00,44.94,45.02,44.54,44.55,532120.0,41.654,41.7282,41.2833,41.2926,532120.0
2021-12-08 10:00:00,44.54,44.8,44.35,44.47,509822.0,41.2833,41.5243,41.1072,41.2184,509822.0
2021-12-08 10:10:00,44.46,44.46,44.0,44.06,405554.0,41.2091,41.2091,40.7828,40.8384,405554.0
2021-12-08 10:20:00,44.06,44.11,43.79,44.0,338253.0,40.8384,40.8847,40.5881,40.7828,338253.0
2021-12-08 10:30:00,43.99,44.27,43.83,44.0,233446.0,40.7735,41.033,40.6252,40.7828,233446.0
2021-12-08 10:40:00,44.02,44.14,43.96,43.96,203273.0,40.8013,40.9125,40.7457,40.7457,203273.0
2021-12-08 10:50:00,43.97,43.99,43.34,43.35,797449.0,40.755,40.7735,40.171,40.1803,797449.0
2021-12-08 11:00:00,43.37,43.53,43.14,43.31,900821.0,40.1988,40.3471,39.9857,40.1432,900821.0
2021-12-08 11:10:00,43.31,43.36,42.92,43.09,556655.0,40.1432,40.1896,39.7817,39.9393,556655.0
2021-12-08 11:20:00,43.07,43.23,42.96,43.11,227816.0,39.9208,40.0691,39.8188,39.9579,227816.0
2021-12-08 11:30:00,43.12,43.31,43.12,43.16,194423.0,39.9671,40.1432,39.9671,40.0042,194423.0
2021-12-08 11:40:00,43.17,43.32,43.08,43.29,155369.0,40.0135,40.1525,39.93,40.1247,155369.0
2021-12-08 11:50:00,43.28,43.33,43.12,43.23,104182.0,40.1154,40.1618,39.9671,40.0691,104182.0
2021-12-08 12:00:00,43.23,43.48,43.21,43.36,218759.0,40.0691,40.3008,40.0505,40.1896,218759.0
2021-12-08 12:10:00,43.38,43.43,43.12,43.16,113353.0,40.2081,40.2545,39.9671,40.0042,113353.0
2021-12-08 12:20:00,43.15,43.31,43.15,43.24,116375.0,39.9949,40.1432,39.9949,40.0783,116375.0
2021-12-08 12:30:00,43.25,43.47,43.24,43.41,142815.0,40.0876,40.2915,40.0783,40.2359,142815.0
2021-12-08 12:40:00,43.41,43.52,43.38,43.41,111636.0,40.2359,40.3379,40.2081,40.2359,111636.0
2021-12-08 12:50:00,43.41,43.42,43.22,43.33,330592.0,40.2359,40.2452,40.0598,40.1618,330592.0
2021-12-08 13:00:00,43.32,43.32,43.2,43.22,86444.0,40.1525,40.1525,40.0413,40.0598,86444.0
2021-12-08 13:10:00,43.22,43.45,43.19,43.31,264173.0,40.0598,40.273,40.032,40.1432,264173.0
2021-12-08 13:20:00,43.32,43.33,43.22,43.31,79319.0,40.1525,40.1618,40.0598,40.1432,79319.0
2021-12-08 13:30:00,43.3,43.34,43.12,43.13,118405.0,40.134,40.171,39.9671,39.9764,118405.0
2021-12-08 13:40:00,43.13,43.22,42.92,42.93,320141.0,39.9764,40.0598,39.7817,39.791,320141.0
2021-12-08 13:50:00,42.93,43.13,42.91,43.09,116141.0,39.791,39.9764,39.7725,39.9393,116141.0
2021-12-08 14:00:00,43.1,43.13,43.03,43.08,101454.0,39.9486,39.9764,39.8837,39.93,101454.0
2021-12-08 14:10:00,43.07,43.21,43.05,43.16,160353.0,39.9208,40.0505,39.9022,40.0042,160353.0
2021-12-08 14:20:00,43.17,43.19,42.91,42.92,173495.0,40.0135,40.032,39.7725,39.7817,173495.0
2021-12-08 14:30:00,42.92,42.93,42.77,42.83,308838.0,39.7817,39.791,39.6427,39.6983,308838.0
2021-12-08 14:40:00,42.82,42.84,42.19,42.37,844177.0,39.6891,39.7076,39.1051,39.272,844177.0
2021-12-08 14:50:00,42.36,42.5,42.21,42.26,601134.0,39.2627,39.3925,39.1237,39.17,601134.0
2021-12-08 15:00:00,42.26,42.32,42.09,42.14,584960.0,39.17,39.2256,39.0124,39.0588,584960.0
2021-12-08 15:10:00,42.15,42.44,42.13,42.42,650582.0,39.068,39.3368,39.0495,39.3183,650582.0
2021-12-08 15:20:00,42.42,42.62,42.29,42.33,431179.0,39.3183,39.5037,39.1978,39.2349,431179.0
2021-12-08 15:30:00,42.34,42.72,42.33,42.62,585435.0,39.2442,39.5964,39.2349,39.5037,585435.0
2021-12-08 15:40:00,42.62,42.81,42.58,42.65,532670.0,39.5037,39.6798,39.4666,39.5315,532670.0
2021-12-08 15:50:00,42.66,42.83,42.65,42.81,1462829.0,39.5408,39.6983,39.5315,39.6798,1462829.0
2021-12-09 09:30:00,42.91,43.41,42.89,43.19,528387.0,39.7725,40.2359,39.7539,40.032,528387.0
2021-12-09 09:40:00,43.19,43.46,43.07,43.31,284170.0,40.032,40.2823,39.9208,40.1432,284170.0
2021-12-09 09:50:00,43.32,43.55,43.27,43.55,280930.0,40.1525,40.3657,40.1062,40.3657,280930.0
2021-12-09 10:00:00,43.54,43.67,43.32,43.51,231422.0,40.3564,40.4769,40.1525,40.3286,231422.0
2021-12-09 10:10:00,43.52,43.53,43.33,43.34,192397.0,40.3379,40.3471,40.1618,40.171,192397.0
2021-12-09 10:20:00,43.35,43.37,43.18,43.29,101412.0,40.1803,40.1988,40.0227,40.1247,101412.0
2021-12-09 10:30:00,43.29,43.34,43.01,43.3,257224.0,40.1247,40.171,39.8652,40.134,257224.0
2021-12-09 10:40:00,43.3,43.45,43.28,43.38,137253.0,40.134,40.273,40.1154,40.2081,137253.0
2021-12-09 10:50:00,43.37,43.37,43.21,43.32,149557.0,40.1988,40.1988,40.0505,40.1525,149557.0
2021-12-09 11:00:00,43.32,43.36,43.25,43.25,86426.0,40.1525,40.1896,40.0876,40.0876,86426.0
2021-12-09 11:10:00,43.25,43.3,43.17,43.3,148582.0,40.0876,40.134,40.0135,40.134,148582.0
2021-12-09 11:20:00,43.3,43.3,43.14,43.22,71358.0,40.134,40.134,39.9857,40.0598,71358.0
2021-12-09 11:30:00,43.23,43.23,43.03,43.15,106398.0,40.0691,40.0691,39.8837,39.9949,106398.0
2021-12-09 11:40:00,43.15,43.26,43.15,43.25,72472.0,39.9949,40.0969,39.9949,40.0876,72472.0
2021-12-09 11:50:00,43.25,43.37,43.23,43.35,52718.0,40.0876,40.1988,40.0691,40.1803,52718.0
2021-12-09 12:00:00,43.36,43.43,43.35,43.37,60037.0,40.1896,40.2545,40.1803,40.1988,60037.0
2021-12-09 12:10:00,43.38,43.51,43.36,43.5,92685.0,40.2081,40.3286,40.1896,40.3193,92685.0
2021-12-09 12:20:00,43.5,43.59,43.5,43.58,78407.0,40.3193,40.4028,40.3193,40.3935,78407.0
2021-12-09 12:30:00,43.58,43.61,43.46,43.46,104770.0,40.3935,40.4213,40.2823,40.2823,104770.0
2021-12-09 12:40:00,43.46,43.5,43.44,43.47,69862.0,40.2823,40.3193,40.2637,40.2915,69862.0
2021-12-09 12:50:00,43.47,43.55,43.47,43.55,41066.0,40.2915,40.3657,40.2915,40.3657,41066.0
2021-12-09 13:00:00,43.54,43.65,43.52,43.65,94135.0,40.3564,40.4584,40.3379,40.4584,94135.0
2021-12-09 13:10:00,43.65,43.76,43.64,43.76,104682.0,40.4584,40.5603,40.4491,40.5603,104682.0
2021-12-09 13:20:00,43.76,43.76,43.68,43.74,107641.0,40.5603,40.5603,40.4862,40.5418,107641.0
2021-12-09 13:30:00,43.74,43.74,43.56,43.56,105433.0,40.5418,40.5418,40.3749,40.3749,105433.0
2021-12-09 13:40:00,43.57,43.67,43.51,43.67,76698.0,40.3842,40.4769,40.3286,40.4769,76698.0
2021-12-09 13:50:00,43.67,43.72,43.65,43.67,54369.0,40.4769,40.5232,40.4584,40.4769,54369.0
2021-12-09 14:00:00,43.67,43.71,43.57,43.64,85026.0,40.4769,40.514,40.3842,40.4491,85026.0
2021-12-09 14:10:00,43.65,43.65,43.56,43.56,51866.0,40.4584,40.4584,40.3749,40.3749,51866.0
2021-12-09 14:20:00,43.56,43.65,43.56,43.6,119176.0,40.3749,40.4584,40.3749,40.412,119176.0
2021-12-09 14:30:00,43.61,43.75,43.6,43.75,152362.0,40.4213,40.5511,40.412,40.5511,152362.0
2021-12-09 14:40:00,43.74,43.83,43.71,43.78,122877.0,40.5418,40.6252,40.514,40.5789,122877.0
2021-12-09 14:50:00,43.77,43.83,43.75,43.78,265274.0,40.5696,40.6252,40.5511,40.5789,265274.0
2021-12-09 15:00:00,43.79,43.79,43.66,43.73,80854.0,40.5881,40.5881,40.4676,40.5325,80854.0
2021-12-09 15:10:00,43.74,43.79,43.69,43.74,99293.0,40.5418,40.5881,40.4954,40.5418,99293.0
2021-12-09 15:20:00,43.73,43.76,43.65,43.7,129362.0,40.5325,40.5603,40.4584,40.5047,129362.0
2021-12-09 15:30:00,43.7,43.76,43.61,43.62,143443.0,40.5047,40.5603,40.4213,40.4306,143443.0
2021-12-09 15:40:00,43.61,43.62,43.51,43.58,343678.0,40.4213,40.4306,40.3286,40.3935,343678.0
2021-12-09 15:50:00,43.57,43.77,43.53,43.67,950692.0,40.3842,40.5696,40.3471,40.4769,950692.0
2021-12-10 09:30:00,43.65,43.98,43.46,43.82,240603.0,40.4584,40.7642,40.2823,40.6159,240603.0
2021-12-10 09:40:00,43.8,43.97,43.7,43.92,140894.0,40.5974,40.755,40.5047,40.7086,140894.0
2021-12-10 09:50:00,43.92,44.03,43.77,43.77,116619.0,40.7086,40.8106,40.5696,40.5696,116619.0
2021-12-10 10:00:00,43.77,43.83,43.6,43.71,110414.0,40.5696,40.6252,40.412,40.514,110414.0
2021-12-10 10:10:00,43.7,43.95,43.67,43.84,107361.0,40.5047,40.7364,40.4769,40.6345,107361.0
2021-12-10 10:20:00,43.83,43.97,43.79,43.97,90282.0,40.6252,40.755,40.5881,40.755,90282.0
2021-12-10 10:30:00,43.97,44.12,43.91,44.1,148001.0,40.755,40.894,40.6994,40.8755,148001.0
2021-12-10 10:40:00,44.1,44.23,44.07,44.19,144823.0,40.8755,40.996,40.8477,40.9589,144823.0
2021-12-10 10:50:00,44.19,44.31,44.15,44.27,159192.0,40.9589,41.0701,40.9218,41.033,159192.0
2021-12-10 11:00:00,44.28,44.32,44.12,44.15,98506.0,41.0423,41.0794,40.894,40.9218,98506.0
2021-12-10 11:10:00,44.15,44.19,44.02,44.02,284712.0,40.9218,40.9589,40.8013,40.8013,284712.0
2021-12-10 11:20:00,44.01,44.21,44.01,44.21,91869.0,40.792,40.9774,40.792,40.9774,91869.0
2021-12-10 11:30:00,44.2,44.42,44.07,44.37,161397.0,40.9682,41.1721,40.8477,41.1257,161397.0
2021-12-10 11:40:00,44.37,44.44,44.35,44.38,78579.0,41.1257,41.1906,41.1072,41.135,78579.0
2021-12-10 11:50:00,44.38,44.52,44.38,44.47,146536.0,41.135,41.2648,41.135,41.2184,146536.0
2021-12-10 12:00:00,44.47,44.65,44.46,44.64,227505.0,41.2184,41.3852,41.2091,41.376,227505.0
2021-12-10 12:10:00,44.64,44.64,44.43,44.46,85365.0,41.376,41.376,41.1813,41.2091,85365.0
2021-12-10 12:20:00,44.46,44.48,44.4,44.4,113452.0,41.2091,41.2277,41.1535,41.1535,113452.0
2021-12-10 12:30:00,44.39,44.41,44.29,44.36,80758.0,41.1443,41.1628,41.0516,41.1165,80758.0
2021-12-10 12:40:00,44.36,44.47,44.33,44.42,57300.0,41.1165,41.2184,41.0886,41.1721,57300.0
2021-12-10 12:50:00,44.43,44.45,44.36,44.45,103810.0,41.1813,41.1999,41.1165,41.1999,103810.0
2021-12-10 13:00:00,44.46,44.54,44.46,44.51,56860.0,41.2091,41.2833,41.2091,41.2555,56860.0
2021-12-10 13:10:00,44.51,44.54,44.46,44.48,73537.0,41.2555,41.2833,41.2091,41.2277,73537.0
2021-12-10 13:20:00,44.48,44.55,44.46,44.5,46484.0,41.2277,41.2926,41.2091,41.2462,46484.0
2021-12-10 13:30:00,44.49,44.58,44.48,44.54,58299.0,41.2369,41.3204,41.2277,41.2833,58299.0
2021-12-10 13:40:00,44.54,44.57,44.5,44.53,64570.0,41.2833,41.3111,41.2462,41.274,64570.0
2021-12-10 13:50:00,44.53,44.58,44.52,44.58,56694.0,41.274,41.3204,41.2648,41.3204,56694.0
2021-12-10 14:00:00,44.58,44.59,44.52,44.58,42550.0,41.3204,41.3296,41.2648,41.3204,42550.0
2021-12-10 14:10:00,44.59,44.68,44.57,44.65,73110.0,41.3296,41.4131,41.3111,41.3852,73110.0
2021-12-10 14:20:00,44.65,44.65,44.55,44.64,70047.0,41.3852,41.3852,41.2926,41.376,70047.0
2021-12-10 14:30:00,44.64,44.66,44.51,44.57,70479.0,41.376,41.3945,41.2555,41.3111,70479.0
2021-12-10 14:40:00,44.57,44.58,44.48,44.48,55208.0,41.3111,41.3204,41.2277,41.2277,55208.0
2021-12-10 14:50:00,44.48,44.49,44.39,44.41,66233.0,41.2277,41.2369,41.1443,41.1628,66233.0
2021-12-10 15:00:00,44.42,44.49,44.42,44.47,81675.0,41.1721,41.2369,41.1721,41.2184,81675.0
2021-12-10 15:10:00,44.46,44.48,44.33,44.39,141689.0,41.2091,41.2277,41.0886,41.1443,141689.0
2021-12-10 15:20:00,44.4,44.46,44.36,44.46,84987.0,41.1535,41.2091,41.1165,41.2091,84987.0
2021-12-10 15:30:00,44.45,44.59,44.43,44.57,146292.0,41.1999,41.3296,41.1813,41.3111,146292.0
2021-12-10 15:40:00,44.57,44.67,44.57,44.64,212424.0,41.3111,41.4038,41.3111,41.376,212424.0
2021-12-10 15:50:00,44.64,44.67,44.52,44.61,713884.0,41.376,41.4038,41.2648,41.3482,713884.0
2021-12-13 09:30:00,44.39,45.12,44.39,45.09,250551.0,41.1443,41.8209,41.1443,41.7931,250551.0
2021-12-13 09:40:00,45.09,45.12,44.48,44.54,143102.0,41.7931,41.8209,41.2277,41.2833,143102.0
2021-12-13 09:50:00,44.53,44.72,44.46,44.66,100286.0,41.274,41.4501,41.2091,41.3945,100286.0
2021-12-13 10:00:00,44.66,44.83,44.62,44.82,130131.0,41.3945,41.5521,41.3574,41.5428,130131.0
2021-12-13 10:10:00,44.81,45.0,44.75,44.95,136411.0,41.5335,41.7097,41.4779,41.6633,136411.0
2021-12-13 10:20:00,44.95,45.16,44.94,45.15,163659.0,41.6633,41.858,41.654,41.8487,163659.0
2021-12-13 10:30:00,45.14,45.45,45.11,45.38,346033.0,41.8394,42.1268,41.8116,42.0619,346033.0
2021-12-13 10:40:00,45.38,45.38,45.17,45.3,152914.0,42.0619,42.0619,41.8672,41.9877,152914.0
2021-12-13 10:50:00,45.3,45.43,45.29,45.3,99160.0,41.9877,42.1082,41.9785,41.9877,99160.0
2021-12-13 11:00:00,45.31,45.41,45.27,45.3,114780.0,41.997,42.0897,41.9599,41.9877,114780.0
2021-12-13 11:10:00,45.29,45.5,45.29,45.47,129530.0,41.9785,42.1731,41.9785,42.1453,129530.0
2021-12-13 11:20:00,45.47,45.52,45.39,45.46,202955.0,42.1453,42.1916,42.0711,42.136,202955.0
2021-12-13 11:30:00,45.47,45.65,45.46,45.59,103347.0,42.1453,42.3121,42.136,42.2565,103347.0
2021-12-13 11:40:00,45.58,45.59,45.49,45.54,112657.0,42.2472,42.2565,42.1638,42.2102,112657.0
2021-12-13 11:50:00,45.54,45.87,45.48,45.86,218518.0,42.2102,42.516,42.1546,42.5068,218518.0
2021-12-13 12:00:00,45.86,45.89,45.75,45.78,213346.0,42.5068,42.5346,42.4048,42.4326,213346.0
2021-12-13 12:10:00,45.78,45.82,45.71,45.73,85325.0,42.4326,42.4697,42.3677,42.3863,85325.0
2021-12-13 12:20:00,45.74,45.77,45.64,45.74,93537.0,42.3955,42.4234,42.3029,42.3955,93537.0
2021-12-13 12:30:00,45.74,45.91,45.71,45.9,135211.0,42.3955,42.5531,42.3677,42.5438,135211.0
2021-12-13 12:40:00,45.9,45.92,45.78,45.8,127459.0,42.5438,42.5624,42.4326,42.4512,127459.0
2021-12-13 12:50:00,45.81,45.88,45.76,45.88,102588.0,42.4604,42.5253,42.4141,42.5253,102588.0
2021-12-13 13:00:00,45.88,45.92,45.81,45.88,93632.0,42.5253,42.5624,42.4604,42.5253,93632.0
2021-12-13 13:10:00,45.88,45.9,45.76,45.89,106860.0,42.5253,42.5438,42.4141,42.5346,106860.0
2021-12-13 13:20:00,45.9,45.97,45.83,45.95,103373.0,42.5438,42.6087,42.479,42.5902,103373.0
2021-12-13 13:30:00,45.95,45.96,45.85,45.89,86983.0,42.5902,42.5995,42.4975,42.5346,86983.0
2021-12-13 13:40:00,45.88,45.92,45.73,45.76,98616.0,42.5253,42.5624,42.3863,42.4141,98616.0
2021-12-13 13:50:00,45.77,45.86,45.7,45.86,97404.0,42.4234,42.5068,42.3585,42.5068,97404.0
2021-12-13 14:00:00,45.85,45.87,45.75,45.81,118129.0,42.4975,42.516,42.4048,42.4604,118129.0
2021-12-13 14:10:00,45.82,45.82,45.57,45.58,150660.0,42.4697,42.4697,42.238,42.2472,150660.0
2021-12-13 14:20:00,45.59,45.66,45.54,45.65,76482.0,42.2565,42.3214,42.2102,42.3121,76482.0
2021-12-13 14:30:00,45.66,45.81,45.63,45.77,77077.0,42.3214,42.4604,42.2936,42.4234,77077.0
2021-12-13 14:40:00,45.78,45.84,45.71,45.82,75196.0,42.4326,42.4882,42.3677,42.4697,75196.0
2021-12-13 14:50:00,45.82,45.87,45.8,45.86,80372.0,42.4697,42.516,42.4512,42.5068,80372.0
2021-12-13 15:00:00,45.86,45.88,45.74,45.77,166634.0,42.5068,42.5253,42.3955,42.4234,166634.0
2021-12-13 15:10:00,45.77,45.79,45.68,45.78,192295.0,42.4234,42.4419,42.3399,42.4326,192295.0
2021-12-13 15:20:00,45.79,45.88,45.69,45.87,132851.0,42.4419,42.5253,42.3492,42.516,132851.0
2021-12-13 15:30:00,45.87,45.87,45.62,45.63,175249.0,42.516,42.516,42.2843,42.2936,175249.0
2021-12-13 15:40:00,45.63,45.77,45.6,45.76,244765.0,42.2936,42.4234,42.2658,42.4141,244765.0
2021-12-13 15:50:00,45.75,45.76,45.54,45.63,694971.0,42.4048,42.4141,42.2102,42.2936,694971.0
2021-12-14 09:30:00,45.64,46.92,45.62,46.34,538848.0,42.3029,43.4893,42.2843,42.9517,538848.0
2021-12-14 09:40:00,46.34,46.34,45.79,45.82,257190.0,42.9517,42.9517,42.4419,42.4697,257190.0
2021-12-14 09:50:00,45.83,46.04,45.6,45.62,148631.0,42.479,42.6736,42.2658,42.2843,148631.0
2021-12-14 10:00:00,45.63,45.71,45.27,45.34,159697.0,42.2936,42.3677,41.9599,42.0248,159697.0
2021-12-14 10:10:00,45.34,45.48,45.28,45.38,114780.0,42.0248,42.1546,41.9692,42.0619,114780.0
2021-12-14 10:20:00,45.38,45.48,45.21,45.31,98896.0,42.0619,42.1546,41.9043,41.997,98896.0
2021-12-14 10:30:00,45.3,45.37,45.02,45.34,145848.0,41.9877,42.0526,41.7282,42.0248,145848.0
2021-12-14 10:40:00,45.34,45.4,45.21,45.39,120346.0,42.0248,42.0804,41.9043,42.0711,120346.0
2021-12-14 10:50:00,45.4,45.6,45.38,45.53,88107.0,42.0804,42.2658,42.0619,42.2009,88107.0
2021-12-14 11:00:00,45.54,45.74,45.52,45.69,81562.0,42.2102,42.3955,42.1916,42.3492,81562.0
2021-12-14 11:10:00,45.69,45.89,45.69,45.84,100548.0,42.3492,42.5346,42.3492,42.4882,100548.0
2021-12-14 11:20:00,45.84,45.86,45.73,45.8,73418.0,42.4882,42.5068,42.3863,42.4512,73418.0
2021-12-14 11:30:00,45.8,45.81,45.53,45.69,70801.0,42.4512,42.4604,42.2009,42.3492,70801.0
2021-12-14 11:40:00,45.68,45.74,45.65,45.68,60763.0,42.3399,42.3955,42.3121,42.3399,60763.0
2021-12-14 11:50:00,45.68,45.73,45.62,45.64,51733.0,42.3399,42.3863,42.2843,42.3029,51733.0
2021-12-14 12:00:00,45.65,45.73,45.59,45.7,66383.0,42.3121,42.3863,42.2565,42.3585,66383.0
2021-12-14 12:10:00,45.69,45.7,45.56,45.65,49297.0,42.3492,42.3585,42.2287,42.3121,49297.0
2021-12-14 12:20:00,45.66,45.72,45.58,45.62,76455.0,42.3214,42.377,42.2472,42.2843,76455.0
2021-12-14 12:30:00,45.61,45.62,45.49,45.54,68731.0,42.2751,42.2843,42.1638,42.2102,68731.0
2021-12-14 12:40:00,45.55,45.56,45.46,45.55,50448.0,42.2194,42.2287,42.136,42.2194,50448.0
2021-12-14 12:50:00,45.56,45.62,45.53,45.59,42066.0,42.2287,42.2843,42.2009,42.2565,42066.0
2021-12-14 13:00:00,45.59,45.6,45.55,45.57,43379.0,42.2565,42.2658,42.2194,42.238,43379.0
2021-12-14 13:10:00,45.57,45.68,45.53,45.68,64305.0,42.238,42.3399,42.2009,42.3399,64305.0
2021-12-14 13:20:00,45.68,45.73,45.63,45.69,84629.0,42.3399,42.3863,42.2936,42.3492,84629.0
2021-12-14 13:30:00,45.69,45.71,45.63,45.64,44270.0,42.3492,42.3677,42.2936,42.3029,44270.0
2021-12-14 13:40:00,45.63,45.72,45.6,45.66,58122.0,42.2936,42.377,42.2658,42.3214,58122.0
2021-12-14 13:50:00,45.65,45.71,45.62,45.7,53929.0,42.3121,42.3677,42.2843,42.3585,53929.0
2021-12-14 14:00:00,45.7,45.7,45.57,45.65,69119.0,42.3585,42.3585,42.238,42.3121,69119.0
2021-12-14 14:10:00,45.66,45.69,45.54,45.63,98441.0,42.3214,42.3492,42.2102,42.2936,98441.0
2021-12-14 14:20:00,45.62,45.62,45.53,45.57,54268.0,42.2843,42.2843,42.2009,42.238,54268.0
2021-12-14 14:30:00,45.57,45.65,45.55,45.59,62826.0,42.238,42.3121,42.2194,42.2565,62826.0
2021-12-14 14:40:00,45.59,45.61,45.53,45.6,80416.0,42.2565,42.2751,42.2009,42.2658,80416.0
2021-12-14 14:50:00,45.6,45.67,45.6,45.66,74646.0,42.2658,42.3307,42.2658,42.3214,74646.0
2021-12-14 15:00:00,45.66,45.74,45.61,45.71,104073.0,42.3214,42.3955,42.2751,42.3677,104073.0
2021-12-14 15:10:00,45.7,45.79,45.68,45.76,92917.0,42.3585,42.4419,42.3399,42.4141,92917.0
2021-12-14 15:20:00,45.76,45.83,45.74,45.75,100391.0,42.4141,42.479,42.3955,42.4048,100391.0
2021-12-14 15:30:00,45.75,45.8,45.7,45.78,125046.0,42.4048,42.4512,42.3585,42.4326,125046.0
2021-12-14 15:40:00,45.78,45.78,45.61,45.62,173584.0,42.4326,42.4326,42.2751,42.2843,173584.0
2021-12-14 15:50:00,45.61,45.68,45.46,45.58,720461.0,42.2751,42.3399,42.136,42.2472,720461.0
2021-12-15 09:30:00,45.77,46.02,45.69,45.88,194023.0,42.4234,42.6551,42.3492,42.5253,194023.0
2021-12-15 09:40:00,45.88,46.35,45.85,46.2,157961.0,42.5253,42.9609,42.4975,42.8219,157961.0
2021-12-15 09:50:00,46.2,46.24,46.07,46.23,132842.0,42.8219,42.859,42.7014,42.8497,132842.0
2021-12-15 10:00:00,46.22,46.26,46.01,46.03,130274.0,42.8405,42.8775,42.6458,42.6643,130274.0
2021-12-15 10:10:00,46.03,46.06,45.81,45.9,159105.0,42.6643,42.6921,42.4604,42.5438,159105.0
2021-12-15 10:20:00,45.89,45.95,45.64,45.67,105057.0,42.5346,42.5902,42.3029,42.3307,105057.0
2021-12-15 10:30:00,45.67,45.88,45.66,45.87,71536.0,42.3307,42.5253,42.3214,42.516,71536.0
2021-12-15 10:40:00,45.87,45.91,45.75,45.76,70220.0,42.516,42.5531,42.4048,42.4141,70220.0
2021-12-15 10:50:00,45.74,45.91,45.69,45.9,79421.0,42.3955,42.5531,42.3492,42.5438,79421.0
2021-12-15 11:00:00,45.89,45.95,45.7,45.82,100897.0,42.5346,42.5902,42.3585,42.4697,100897.0
2021-12-15 11:10:00,45.82,45.87,45.77,45.87,49326.0,42.4697,42.516,42.4234,42.516,49326.0
2021-12-15 11:20:00,45.86,45.95,45.83,45.84,58138.0,42.5068,42.5902,42.479,42.4882,58138.0
2021-12-15 11:30:00,45.84,45.9,45.78,45.79,60703.0,42.4882,42.5438,42.4326,42.4419,60703.0
2021-12-15 11:40:00,45.79,45.9,45.78,45.81,71972.0,42.4419,42.5438,42.4326,42.4604,71972.0
2021-12-15 11:50:00,45.81,45.92,45.8,45.89,59298.0,42.4604,42.5624,42.4512,42.5346,59298.0
2021-12-15 12:00:00,45.9,45.99,45.86,45.97,54117.0,42.5438,42.6273,42.5068,42.6087,54117.0
2021-12-15 12:10:00,45.96,46.09,45.95,46.0,57570.0,42.5995,42.72,42.5902,42.6365,57570.0
2021-12-15 12:20:00,46.01,46.03,45.96,46.01,47237.0,42.6458,42.6643,42.5995,42.6458,47237.0
2021-12-15 12:30:00,46.01,46.04,45.95,46.02,55637.0,42.6458,42.6736,42.5902,42.6551,55637.0
2021-12-15 12:40:00,46.02,46.12,45.98,46.08,57684.0,42.6551,42.7478,42.618,42.7107,57684.0
2021-12-15 12:50:00,46.08,46.16,46.07,46.12,61551.0,42.7107,42.7848,42.7014,42.7478,61551.0
2021-12-15 13:00:00,46.13,46.16,46.09,46.13,55582.0,42.757,42.7848,42.72,42.757,55582.0
2021-12-15 13:10:00,46.13,46.16,46.1,46.13,68442.0,42.757,42.7848,42.7292,42.757,68442.0
2021-12-15 13:20:00,46.13,46.15,46.06,46.12,67370.0,42.757,42.7756,42.6921,42.7478,67370.0
2021-12-15 13:30:00,46.13,46.2,46.07,46.08,44189.0,42.757,42.8219,42.7014,42.7107,44189.0
2021-12-15 13:40:00,46.08,46.09,45.92,46.03,97889.0,42.7107,42.72,42.5624,42.6643,97889.0
2021-12-15 13:50:00,46.03,46.18,45.98,46.11,80014.0,42.6643,42.8034,42.618,42.7385,80014.0
2021-12-15 14:00:00,46.08,46.22,45.88,46.19,128888.0,42.7107,42.8405,42.5253,42.8126,128888.0
2021-12-15 14:10:00,46.19,46.38,46.17,46.27,146202.0,42.8126,42.9888,42.7941,42.8868,146202.0
2021-12-15 14:20:00,46.26,46.29,46.17,46.25,80042.0,42.8775,42.9053,42.7941,42.8683,80042.0
2021-12-15 14:30:00,46.24,46.27,46.15,46.24,79255.0,42.859,42.8868,42.7756,42.859,79255.0
2021-12-15 14:40:00,46.23,46.27,46.1,46.13,116063.0,42.8497,42.8868,42.7292,42.757,116063.0
2021-12-15 14:50:00,46.14,46.27,46.08,46.25,89382.0,42.7663,42.8868,42.7107,42.8683,89382.0
2021-12-15 15:00:00,46.25,46.31,46.19,46.28,98790.0,42.8683,42.9239,42.8126,42.8961,98790.0
2021-12-15 15:10:00,46.28,46.44,46.26,46.33,120909.0,42.8961,43.0444,42.8775,42.9424,120909.0
2021-12-15 15:20:00,46.33,46.47,46.3,46.44,118486.0,42.9424,43.0722,42.9146,43.0444,118486.0
2021-12-15 15:30:00,46.44,46.45,46.29,46.31,151365.0,43.0444,43.0536,42.9053,42.9239,151365.0
2021-12-15 15:40:00,46.3,46.35,46.19,46.2,164072.0,42.9146,42.9609,42.8126,42.8219,164072.0
2021-12-15 15:50:00,46.18,46.34,46.16,46.22,711396.0,42.8034,42.9517,42.7848,42.8405,711396.0
2021-12-16 09:30:00,46.09,46.22,45.45,45.83,307990.0,42.72,42.8405,42.1268,42.479,307990.0
2021-12-16 09:40:00,45.82,45.82,45.61,45.67,238559.0,42.4697,42.4697,42.2751,42.3307,238559.0
2021-12-16 09:50:00,45.68,45.87,45.59,45.72,93797.0,42.3399,42.516,42.2565,42.377,93797.0
2021-12-16 10:00:00,45.72,45.95,45.66,45.87,139823.0,42.377,42.5902,42.3214,42.516,139823.0
2021-12-16 10:10:00,45.89,46.02,45.77,45.77,75612.0,42.5346,42.6551,42.4234,42.4234,75612.0
2021-12-16 10:20:00,45.78,45.86,45.74,45.8,110827.0,42.4326,42.5068,42.3955,42.4512,110827.0
2021-12-16 10:30:00,45.8,45.94,45.79,45.93,104083.0,42.4512,42.5809,42.4419,42.5717,104083.0
2021-12-16 10:40:00,45.93,45.94,45.77,45.79,95676.0,42.5717,42.5809,42.4234,42.4419,95676.0
2021-12-16 10:50:00,45.79,45.85,45.71,45.8,96768.0,42.4419,42.4975,42.3677,42.4512,96768.0
2021-12-16 11:00:00,45.8,45.94,45.78,45.91,84779.0,42.4512,42.5809,42.4326,42.5531,84779.0
2021-12-16 11:10:00,45.92,45.94,45.83,45.86,67769.0,42.5624,42.5809,42.479,42.5068,67769.0
2021-12-16 11:20:00,45.86,45.9,45.81,45.85,46959.0,42.5068,42.5438,42.4604,42.4975,46959.0
2021-12-16 11:30:00,45.86,45.86,45.71,45.71,66029.0,42.5068,42.5068,42.3677,42.3677,66029.0
2021-12-16 11:40:00,45.71,45.79,45.69,45.78,65303.0,42.3677,42.4419,42.3492,42.4326,65303.0
2021-12-16 11:50:00,45.78,45.84,45.76,45.77,62023.0,42.4326,42.4882,42.4141,42.4234,62023.0
2021-12-16 12:00:00,45.78,45.82,45.63,45.64,71401.0,42.4326,42.4697,42.2936,42.3029,71401.0
2021-12-16 12:10:00,45.63,45.76,45.62,45.76,55716.0,42.2936,42.4141,42.2843,42.4141,55716.0
2021-12-16 12:20:00,45.76,45.8,45.73,45.76,58583.0,42.4141,42.4512,42.3863,42.4141,58583.0
2021-12-16 12:30:00,45.76,45.78,45.71,45.76,39473.0,42.4141,42.4326,42.3677,42.4141,39473.0
2021-12-16 12:40:00,45.76,45.85,45.68,45.69,57367.0,42.4141,42.4975,42.3399,42.3492,57367.0
2021-12-16 12:50:00,45.7,45.78,45.7,45.78,76467.0,42.3585,42.4326,42.3585,42.4326,76467.0
2021-12-16 13:00:00,45.78,45.9,45.77,45.86,76243.0,42.4326,42.5438,42.4234,42.5068,76243.0
2021-12-16 13:10:00,45.85,45.94,45.84,45.91,36107.0,42.4975,42.5809,42.4882,42.5531,36107.0
2021-12-16 13:20:00,45.91,46.05,45.91,46.01,130828.0,42.5531,42.6829,42.5531,42.6458,130828.0
2021-12-16 13:30:00,46.0,46.04,45.89,45.9,96380.0,42.6365,42.6736,42.5346,42.5438,96380.0
2021-12-16 13:40:00,45.9,46.06,45.88,46.02,58247.0,42.5438,42.6921,42.5253,42.6551,58247.0
2021-12-16 13:50:00,46.01,46.07,45.98,46.01,62057.0,42.6458,42.7014,42.618,42.6458,62057.0
2021-12-16 14:00:00,46.02,46.08,45.99,46.05,59265.0,42.6551,42.7107,42.6273,42.6829,59265.0
2021-12-16 14:10:00,46.04,46.11,46.02,46.07,60083.0,42.6736,42.7385,42.6551,42.7014,60083.0
2021-12-16 14:20:00,46.05,46.07,45.96,46.0,55384.0,42.6829,42.7014,42.5995,42.6365,55384.0
2021-12-16 14:30:00,46.01,46.08,45.96,46.07,75828.0,42.6458,42.7107,42.5995,42.7014,75828.0
2021-12-16 14:40:00,46.08,46.08,45.84,45.85,175916.0,42.7107,42.7107,42.4882,42.4975,175916.0
2021-12-16 14:50:00,45.84,45.92,45.79,45.91,86293.0,42.4882,42.5624,42.4419,42.5531,86293.0
2021-12-16 15:00:00,45.91,46.0,45.88,45.99,124589.0,42.5531,42.6365,42.5253,42.6273,124589.0
2021-12-16 15:10:00,46.0,46.01,45.9,45.91,138769.0,42.6365,42.6458,42.5438,42.5531,138769.0
2021-12-16 15:20:00,45.91,46.07,45.9,46.04,108927.0,42.5531,42.7014,42.5438,42.6736,108927.0
2021-12-16 15:30:00,46.03,46.06,45.98,46.0,181611.0,42.6643,42.6921,42.618,42.6365,181611.0
2021-12-16 15:40:00,46.0,46.03,45.9,45.91,267381.0,42.6365,42.6643,42.5438,42.5531,267381.0
2021-12-16 15:50:00,45.91,46.04,45.86,45.9,863462.0,42.5531,42.6736,42.5068,42.5438,863462.0
2021-12-17 09:30:00,45.86,46.77,45.85,46.63,1077268.0,42.5068,43.3502,42.4975,43.2205,1077268.0
2021-12-17 09:40:00,46.63,47.04,46.39,46.41,382502.0,43.2205,43.6005,42.998,43.0166,382502.0
2021-12-17 09:50:00,46.4,46.49,46.24,46.37,250817.0,43.0073,43.0907,42.859,42.9795,250817.0
2021-12-17 10:00:00,46.36,46.52,46.18,46.38,129210.0,42.9702,43.1185,42.8034,42.9888,129210.0
2021-12-17 10:10:00,46.38,46.57,46.37,46.53,153609.0,42.9888,43.1649,42.9795,43.1278,153609.0
2021-12-17 10:20:00,46.52,46.56,46.4,46.45,167494.0,43.1185,43.1556,43.0073,43.0536,167494.0
2021-12-17 10:30:00,46.44,46.58,46.35,46.5,156697.0,43.0444,43.1741,42.9609,43.1,156697.0
2021-12-17 10:40:00,46.5,46.52,46.26,46.39,106524.0,43.1,43.1185,42.8775,42.998,106524.0
2021-12-17 10:50:00,46.38,46.38,46.08,46.26,115151.0,42.9888,42.9888,42.7107,42.8775,115151.0
2021-12-17 11:00:00,46.27,46.33,46.19,46.26,63911.0,42.8868,42.9424,42.8126,42.8775,63911.0
2021-12-17 11:10:00,46.26,46.34,46.23,46.32,61746.0,42.8775,42.9517,42.8497,42.9331,61746.0
2021-12-17 11:20:00,46.31,46.31,45.97,46.03,66365.0,42.9239,42.9239,42.6087,42.6643,66365.0
2021-12-17 11:30:00,46.03,46.09,45.96,45.98,100798.0,42.6643,42.72,42.5995,42.618,100798.0
2021-12-17 11:40:00,45.98,46.06,45.96,46.04,126523.0,42.618,42.6921,42.5995,42.6736,126523.0
2021-12-17 11:50:00,46.05,46.12,46.03,46.11,74085.0,42.6829,42.7478,42.6643,42.7385,74085.0
2021-12-17 12:00:00,46.11,46.13,45.94,45.98,77001.0,42.7385,42.757,42.5809,42.618,77001.0
2021-12-17 12:10:00,45.98,46.02,45.82,45.89,147201.0,42.618,42.6551,42.4697,42.5346,147201.0
2021-12-17 12:20:00,45.89,45.91,45.82,45.85,109834.0,42.5346,42.5531,42.4697,42.4975,109834.0
2021-12-17 12:30:00,45.85,45.94,45.8,45.84,84302.0,42.4975,42.5809,42.4512,42.4882,84302.0
2021-12-17 12:40:00,45.84,45.84,45.68,45.71,72723.0,42.4882,42.4882,42.3399,42.3677,72723.0
2021-12-17 12:50:00,45.71,45.71,45.58,45.66,62736.0,42.3677,42.3677,42.2472,42.3214,62736.0
2021-12-17 13:00:00,45.66,45.7,45.33,45.37,96343.0,42.3214,42.3585,42.0155,42.0526,96343.0
2021-12-17 13:10:00,45.38,45.44,45.3,45.35,87647.0,42.0619,42.1175,41.9877,42.0341,87647.0
2021-12-17 13:20:00,45.35,45.45,45.34,45.42,59193.0,42.0341,42.1268,42.0248,42.0989,59193.0
2021-12-17 13:30:00,45.41,45.53,45.38,45.47,57787.0,42.0897,42.2009,42.0619,42.1453,57787.0
2021-12-17 13:40:00,45.48,45.73,45.44,45.66,109711.0,42.1546,42.3863,42.1175,42.3214,109711.0
2021-12-17 13:50:00,45.66,45.71,45.58,45.68,85409.0,42.3214,42.3677,42.2472,42.3399,85409.0
2021-12-17 14:00:00,45.69,45.72,45.52,45.59,102271.0,42.3492,42.377,42.1916,42.2565,102271.0
2021-12-17 14:10:00,45.6,45.61,45.49,45.49,84118.0,42.2658,42.2751,42.1638,42.1638,84118.0
2021-12-17 14:20:00,45.5,45.55,45.4,45.41,58514.0,42.1731,42.2194,42.0804,42.0897,58514.0
2021-12-17 14:30:00,45.41,45.44,45.24,45.29,120101.0,42.0897,42.1175,41.9321,41.9785,120101.0
2021-12-17 14:40:00,45.29,45.31,45.12,45.16,141993.0,41.9785,41.997,41.8209,41.858,141993.0
2021-12-17 14:50:00,45.16,45.18,44.97,44.97,160648.0,41.858,41.8765,41.6818,41.6818,160648.0
2021-12-17 15:00:00,44.98,45.11,44.94,45.08,192887.0,41.6911,41.8116,41.654,41.7838,192887.0
2021-12-17 15:10:00,45.07,45.08,44.95,44.96,380939.0,41.7745,41.7838,41.6633,41.6726,380939.0
2021-12-17 15:20:00,44.96,45.03,44.89,45.02,294368.0,41.6726,41.7375,41.6077,41.7282,294368.0
2021-12-17 15:30:00,45.01,45.06,44.88,44.94,230496.0,41.7189,41.7653,41.5984,41.654,230496.0
2021-12-17 15:40:00,44.93,45.03,44.89,44.93,277430.0,41.6448,41.7375,41.6077,41.6448,277430.0
2021-12-17 15:50:00,44.9,45.02,44.77,44.78,1109269.0,41.617,41.7282,41.4965,41.5057,1109269.0
2021-12-20 09:30:00,44.79,45.95,44.7,45.69,426827.0,41.515,42.5902,41.4316,42.3492,426827.0
2021-12-20 09:40:00,45.68,45.71,45.23,45.49,304307.0,42.3399,42.3677,41.9228,42.1638,304307.0
2021-12-20 09:50:00,45.5,45.54,45.24,45.24,149530.0,42.1731,42.2102,41.9321,41.9321,149530.0
2021-12-20 10:00:00,45.25,45.26,44.97,45.07,126099.0,41.9414,41.9506,41.6818,41.7745,126099.0
2021-12-20 10:10:00,45.07,45.32,45.05,45.08,294707.0,41.7745,42.0063,41.756,41.7838,294707.0
2021-12-20 10:20:00,45.08,45.18,45.03,45.12,124126.0,41.7838,41.8765,41.7375,41.8209,124126.0
2021-12-20 10:30:00,45.14,45.23,45.0,45.04,128963.0,41.8394,41.9228,41.7097,41.7467,128963.0
2021-12-20 10:40:00,45.04,45.17,45.01,45.05,104057.0,41.7467,41.8672,41.7189,41.756,104057.0
2021-12-20 10:50:00,45.05,45.09,44.99,45.02,99388.0,41.756,41.7931,41.7004,41.7282,99388.0
2021-12-20 11:00:00,45.02,45.23,44.99,45.18,117887.0,41.7282,41.9228,41.7004,41.8765,117887.0
2021-12-20 11:10:00,45.18,45.33,45.15,45.3,105747.0,41.8765,42.0155,41.8487,41.9877,105747.0
2021-12-20 11:20:00,45.29,45.38,45.24,45.34,87644.0,41.9785,42.0619,41.9321,42.0248,87644.0
2021-12-20 11:30:00,45.34,45.34,45.22,45.23,92044.0,42.0248,42.0248,41.9136,41.9228,92044.0
2021-12-20 11:40:00,45.23,45.3,45.2,45.25,70567.0,41.9228,41.9877,41.895,41.9414,70567.0
2021-12-20 11:50:00,45.24,45.24,45.09,45.09,79028.0,41.9321,41.9321,41.7931,41.7931,79028.0
2021-12-20 12:00:00,45.07,45.08,44.99,45.03,104947.0,41.7745,41.7838,41.7004,41.7375,104947.0
2021-12-20 12:10:00,45.04,45.12,45.0,45.02,93629.0,41.7467,41.8209,41.7097,41.7282,93629.0
2021-12-20 12:20:00,45.03,45.14,45.01,45.05,74303.0,41.7375,41.8394,41.7189,41.756,74303.0
2021-12-20 12:30:00,45.05,45.08,45.0,45.08,93308.0,41.756,41.7838,41.7097,41.7838,93308.0
2021-12-20 12:40:00,45.08,45.22,45.07,45.17,97126.0,41.7838,41.9136,41.7745,41.8672,97126.0
2021-12-20 12:50:00,45.18,45.2,45.09,45.09,46591.0,41.8765,41.895,41.7931,41.7931,46591.0
2021-12-20 13:00:00,45.09,45.18,45.08,45.18,50368.0,41.7931,41.8765,41.7838,41.8765,50368.0
2021-12-20 13:10:00,45.17,45.25,45.14,45.25,95490.0,41.8672,41.9414,41.8394,41.9414,95490.0
2021-12-20 13:20:00,45.24,45.42,45.24,45.41,95908.0,41.9321,42.0989,41.9321,42.0897,95908.0
2021-12-20 13:30:00,45.4,45.46,45.39,45.46,61252.0,42.0804,42.136,42.0711,42.136,61252.0
2021-12-20 13:40:00,45.45,45.55,45.45,45.52,155778.0,42.1268,42.2194,42.1268,42.1916,155778.0
2021-12-20 13:50:00,45.52,45.56,45.48,45.51,96616.0,42.1916,42.2287,42.1546,42.1824,96616.0
2021-12-20 14:00:00,45.5,45.6,45.47,45.55,134130.0,42.1731,42.2658,42.1453,42.2194,134130.0
2021-12-20 14:10:00,45.55,45.61,45.5,45.6,95464.0,42.2194,42.2751,42.1731,42.2658,95464.0
2021-12-20 14:20:00,45.61,45.68,45.53,45.6,128991.0,42.2751,42.3399,42.2009,42.2658,128991.0
2021-12-20 14:30:00,45.61,45.61,45.37,45.38,118872.0,42.2751,42.2751,42.0526,42.0619,118872.0
2021-12-20 14:40:00,45.39,45.47,45.27,45.47,116141.0,42.0711,42.1453,41.9599,42.1453,116141.0
2021-12-20 14:50:00,45.48,45.53,45.44,45.46,107472.0,42.1546,42.2009,42.1175,42.136,107472.0
2021-12-20 15:00:00,45.46,45.49,45.32,45.36,114692.0,42.136,42.1638,42.0063,42.0433,114692.0
2021-12-20 15:10:00,45.36,45.41,45.26,45.36,142289.0,42.0433,42.0897,41.9506,42.0433,142289.0
2021-12-20 15:20:00,45.36,45.54,45.35,45.46,159875.0,42.0433,42.2102,42.0341,42.136,159875.0
2021-12-20 15:30:00,45.47,45.53,45.38,45.41,307583.0,42.1453,42.2009,42.0619,42.0897,307583.0
2021-12-20 15:40:00,45.41,45.46,45.34,45.4,277888.0,42.0897,42.136,42.0248,42.0804,277888.0
2021-12-20 15:50:00,45.4,45.54,45.4,45.51,1050037.0,42.0804,42.2102,42.0804,42.1824,1050037.0
2021-12-21 09:30:00,45.23,45.69,44.35,44.58,503676.0,41.9228,42.3492,41.1072,41.3204,503676.0
2021-12-21 09:40:00,44.58,44.77,44.43,44.59,240128.0,41.3204,41.4965,41.1813,41.3296,240128.0
2021-12-21 09:50:00,44.58,44.6,44.09,44.19,222499.0,41.3204,41.3389,40.8662,40.9589,222499.0
2021-12-21 10:00:00,44.2,44.2,44.03,44.18,234263.0,40.9682,40.9682,40.8106,40.9496,234263.0
2021-12-21 10:10:00,44.18,44.19,44.02,44.02,198021.0,40.9496,40.9589,40.8013,40.8013,198021.0
2021-12-21 10:20:00,44.03,44.18,43.98,44.04,184263.0,40.8106,40.9496,40.7642,40.8198,184263.0
2021-12-21 10:30:00,44.04,44.12,43.86,43.87,215144.0,40.8198,40.894,40.653,40.6623,215144.0
2021-12-21 10:40:00,43.86,44.02,43.71,44.01,178170.0,40.653,40.8013,40.514,40.792,178170.0
2021-12-21 10:50:00,44.01,44.02,43.83,43.91,82896.0,40.792,40.8013,40.6252,40.6994,82896.0
2021-12-21 11:00:00,43.9,43.92,43.74,43.75,148257.0,40.6901,40.7086,40.5418,40.5511,148257.0
2021-12-21 11:10:00,43.76,43.85,43.61,43.68,168885.0,40.5603,40.6437,40.4213,40.4862,168885.0
2021-12-21 11:20:00,43.68,43.73,43.61,43.61,143743.0,40.4862,40.5325,40.4213,40.4213,143743.0
2021-12-21 11:30:00,43.62,43.69,43.6,43.65,93276.0,40.4306,40.4954,40.412,40.4584,93276.0
2021-12-21 11:40:00,43.65,43.74,43.64,43.69,138903.0,40.4584,40.5418,40.4491,40.4954,138903.0
2021-12-21 11:50:00,43.69,43.73,43.63,43.65,92757.0,40.4954,40.5325,40.4398,40.4584,92757.0
2021-12-21 12:00:00,43.66,43.84,43.63,43.84,97261.0,40.4676,40.6345,40.4398,40.6345,97261.0
2021-12-21 12:10:00,43.84,43.9,43.78,43.8,93852.0,40.6345,40.6901,40.5789,40.5974,93852.0
2021-12-21 12:20:00,43.8,43.87,43.77,43.82,85798.0,40.5974,40.6623,40.5696,40.6159,85798.0
2021-12-21 12:30:00,43.83,43.83,43.77,43.79,66566.0,40.6252,40.6252,40.5696,40.5881,66566.0
2021-12-21 12:40:00,43.79,43.86,43.77,43.86,61319.0,40.5881,40.653,40.5696,40.653,61319.0
2021-12-21 12:50:00,43.86,43.96,43.85,43.92,84311.0,40.653,40.7457,40.6437,40.7086,84311.0
2021-12-21 13:00:00,43.92,43.92,43.79,43.8,73724.0,40.7086,40.7086,40.5881,40.5974,73724.0
2021-12-21 13:10:00,43.79,43.83,43.72,43.72,83604.0,40.5881,40.6252,40.5232,40.5232,83604.0
2021-12-21 13:20:00,43.73,43.79,43.71,43.74,96236.0,40.5325,40.5881,40.514,40.5418,96236.0
2021-12-21 13:30:00,43.75,43.76,43.67,43.71,110231.0,40.5511,40.5603,40.4769,40.514,110231.0
2021-12-21 13:40:00,43.71,43.76,43.64,43.67,86857.0,40.514,40.5603,40.4491,40.4769,86857.0
2021-12-21 13:50:00,43.66,43.76,43.66,43.72,65692.0,40.4676,40.5603,40.4676,40.5232,65692.0
2021-12-21 14:00:00,43.72,43.79,43.69,43.7,92389.0,40.5232,40.5881,40.4954,40.5047,92389.0
2021-12-21 14:10:00,43.7,43.79,43.65,43.71,132974.0,40.5047,40.5881,40.4584,40.514,132974.0
2021-12-21 14:20:00,43.71,43.85,43.71,43.81,107131.0,40.514,40.6437,40.514,40.6067,107131.0
2021-12-21 14:30:00,43.81,43.84,43.76,43.78,94458.0,40.6067,40.6345,40.5603,40.5789,94458.0
2021-12-21 14:40:00,43.78,43.79,43.73,43.77,87536.0,40.5789,40.5881,40.5325,40.5696,87536.0
2021-12-21 14:50:00,43.78,43.79,43.73,43.74,51829.0,40.5789,40.5881,40.5325,40.5418,51829.0
2021-12-21 15:00:00,43.74,43.79,43.69,43.72,129710.0,40.5418,40.5881,40.4954,40.5232,129710.0
2021-12-21 15:10:00,43.72,43.82,43.69,43.81,92636.0,40.5232,40.6159,40.4954,40.6067,92636.0
2021-12-21 15:20:00,43.81,43.92,43.79,43.9,135279.0,40.6067,40.7086,40.5881,40.6901,135279.0
2021-12-21 15:30:00,43.9,43.9,43.78,43.8,202122.0,40.6901,40.6901,40.5789,40.5974,202122.0
2021-12-21 15:40:00,43.79,43.84,43.71,43.76,246452.0,40.5881,40.6345,40.514,40.5603,246452.0
2021-12-21 15:50:00,43.77,43.88,43.76,43.88,715852.0,40.5696,40.6715,40.5603,40.6715,715852.0
2021-12-22 09:30:00,43.92,44.22,43.44,43.48,226751.0,40.7086,40.9867,40.2637,40.3008,226751.0
2021-12-22 09:40:00,43.49,43.56,43.02,43.22,230651.0,40.3101,40.3749,39.8744,40.0598,230651.0
2021-12-22 09:50:00,43.22,43.26,43.03,43.07,189866.0,40.0598,40.0969,39.8837,39.9208,189866.0
2021-12-22 10:00:00,43.06,43.49,43.06,43.24,171542.0,39.9115,40.3101,39.9115,40.0783,171542.0
2021-12-22 10:10:00,43.24,43.26,43.1,43.15,143124.0,40.0783,40.0969,39.9486,39.9949,143124.0
2021-12-22 10:20:00,43.16,43.3,43.15,43.22,130865.0,40.0042,40.134,39.9949,40.0598,130865.0
2021-12-22 10:30:00,43.22,43.32,43.2,43.29,108966.0,40.0598,40.1525,40.0413,40.1247,108966.0
2021-12-22 10:40:00,43.29,43.48,43.21,43.38,93744.0,40.1247,40.3008,40.0505,40.2081,93744.0
2021-12-22 10:50:00,43.38,43.44,43.28,43.31,155793.0,40.2081,40.2637,40.1154,40.1432,155793.0
2021-12-22 11:00:00,43.32,43.37,43.27,43.35,86882.0,40.1525,40.1988,40.1062,40.1803,86882.0
2021-12-22 11:10:00,43.36,43.43,43.29,43.34,81627.0,40.1896,40.2545,40.1247,40.171,81627.0
2021-12-22 11:20:00,43.35,43.49,43.32,43.33,104974.0,40.1803,40.3101,40.1525,40.1618,104974.0
2021-12-22 11:30:00,43.33,43.44,43.33,43.42,107763.0,40.1618,40.2637,40.1618,40.2452,107763.0
2021-12-22 11:40:00,43.42,43.47,43.36,43.39,115870.0,40.2452,40.2915,40.1896,40.2174,115870.0
2021-12-22 11:50:00,43.39,43.43,43.34,43.38,69376.0,40.2174,40.2545,40.171,40.2081,69376.0
2021-12-22 12:00:00,43.38,43.4,43.32,43.36,85123.0,40.2081,40.2266,40.1525,40.1896,85123.0
2021-12-22 12:10:00,43.36,43.45,43.33,43.44,78589.0,40.1896,40.273,40.1618,40.2637,78589.0
2021-12-22 12:20:00,43.44,43.54,43.43,43.52,75096.0,40.2637,40.3564,40.2545,40.3379,75096.0
2021-12-22 12:30:00,43.52,43.55,43.49,43.52,55799.0,40.3379,40.3657,40.3101,40.3379,55799.0
2021-12-22 12:40:00,43.52,43.58,43.52,43.57,74304.0,40.3379,40.3935,40.3379,40.3842,74304.0
2021-12-22 12:50:00,43.56,43.65,43.56,43.61,60287.0,40.3749,40.4584,40.3749,40.4213,60287.0
2021-12-22 13:00:00,43.61,43.67,43.57,43.67,66255.0,40.4213,40.4769,40.3842,40.4769,66255.0
2021-12-22 13:10:00,43.66,43.69,43.62,43.63,67058.0,40.4676,40.4954,40.4306,40.4398,67058.0
2021-12-22 13:20:00,43.62,43.65,43.59,43.64,45517.0,40.4306,40.4584,40.4028,40.4491,45517.0
2021-12-22 13:30:00,43.63,43.63,43.54,43.56,60389.0,40.4398,40.4398,40.3564,40.3749,60389.0
2021-12-22 13:40:00,43.57,43.63,43.52,43.53,58574.0,40.3842,40.4398,40.3379,40.3471,58574.0
2021-12-22 13:50:00,43.52,43.62,43.52,43.61,49545.0,40.3379,40.4306,40.3379,40.4213,49545.0
2021-12-22 14:00:00,43.6,43.61,43.48,43.5,84438.0,40.412,40.4213,40.3008,40.3193,84438.0
2021-12-22 14:10:00,43.51,43.53,43.47,43.51,47725.0,40.3286,40.3471,40.2915,40.3286,47725.0
2021-12-22 14:20:00,43.51,43.54,43.46,43.48,54642.0,40.3286,40.3564,40.2823,40.3008,54642.0
2021-12-22 14:30:00,43.47,43.49,43.41,43.42,41081.0,40.2915,40.3101,40.2359,40.2452,41081.0
2021-12-22 14:40:00,43.41,43.46,43.35,43.37,97424.0,40.2359,40.2823,40.1803,40.1988,97424.0
2021-12-22 14:50:00,43.38,43.43,43.33,43.34,95231.0,40.2081,40.2545,40.1618,40.171,95231.0
2021-12-22 15:00:00,43.35,43.4,43.34,43.37,91568.0,40.1803,40.2266,40.171,40.1988,91568.0
2021-12-22 15:10:00,43.36,43.41,43.35,43.38,67902.0,40.1896,40.2359,40.1803,40.2081,67902.0
2021-12-22 15:20:00,43.38,43.53,43.33,43.45,106499.0,40.2081,40.3471,40.1618,40.273,106499.0
2021-12-22 15:30:00,43.45,43.49,43.42,43.43,82760.0,40.273,40.3101,40.2452,40.2545,82760.0
2021-12-22 15:40:00,43.43,43.5,43.42,43.5,134801.0,40.2545,40.3193,40.2452,40.3193,134801.0
2021-12-22 15:50:00,43.51,43.57,43.49,43.52,389710.0,40.3286,40.3842,40.3101,40.3379,389710.0
2021-12-23 09:30:00,43.49,43.74,43.4,43.69,151099.0,40.3101,40.5418,40.2266,40.4954,151099.0
2021-12-23 09:40:00,43.68,43.77,43.5,43.51,150567.0,40.4862,40.5696,40.3193,40.3286,150567.0
2021-12-23 09:50:00,43.52,43.68,43.5,43.59,111739.0,40.3379,40.4862,40.3193,40.4028,111739.0
2021-12-23 10:00:00,43.63,43.65,43.37,43.39,129139.0,40.4398,40.4584,40.1988,40.2174,129139.0
2021-12-23 10:10:00,43.4,43.51,43.33,43.44,86644.0,40.2266,40.3286,40.1618,40.2637,86644.0
2021-12-23 10:20:00,43.44,43.45,43.35,43.4,72622.0,40.2637,40.273,40.1803,40.2266,72622.0
2021-12-23 10:30:00,43.4,43.46,43.34,43.36,122313.0,40.2266,40.2823,40.171,40.1896,122313.0
2021-12-23 10:40:00,43.36,43.4,43.34,43.38,62695.0,40.1896,40.2266,40.171,40.2081,62695.0
2021-12-23 10:50:00,43.37,43.45,43.34,43.36,78374.0,40.1988,40.273,40.171,40.1896,78374.0
2021-12-23 11:00:00,43.36,43.43,43.36,43.43,70555.0,40.1896,40.2545,40.1896,40.2545,70555.0
2021-12-23 11:10:00,43.43,43.45,43.35,43.39,55610.0,40.2545,40.273,40.1803,40.2174,55610.0
2021-12-23 11:20:00,43.4,43.43,43.35,43.37,49000.0,40.2266,40.2545,40.1803,40.1988,49000.0
2021-12-23 11:30:00,43.38,43.4,43.33,43.38,67637.0,40.2081,40.2266,40.1618,40.2081,67637.0
2021-12-23 11:40:00,43.38,43.38,43.32,43.36,64215.0,40.2081,40.2081,40.1525,40.1896,64215.0
2021-12-23 11:50:00,43.35,43.42,43.35,43.42,61762.0,40.1803,40.2452,40.1803,40.2452,61762.0
2021-12-23 12:00:00,43.41,43.47,43.39,43.44,59972.0,40.2359,40.2915,40.2174,40.2637,59972.0
2021-12-23 12:10:00,43.44,43.45,43.37,43.41,58793.0,40.2637,40.273,40.1988,40.2359,58793.0
2021-12-23 12:20:00,43.4,43.46,43.38,43.46,59152.0,40.2266,40.2823,40.2081,40.2823,59152.0
2021-12-23 12:30:00,43.46,43.49,43.44,43.47,43462.0,40.2823,40.3101,40.2637,40.2915,43462.0
2021-12-23 12:40:00,43.48,43.48,43.41,43.41,40479.0,40.3008,40.3008,40.2359,40.2359,40479.0
2021-12-23 12:50:00,43.41,43.47,43.4,43.41,42816.0,40.2359,40.2915,40.2266,40.2359,42816.0
2021-12-23 13:00:00,43.41,43.44,43.39,43.41,38859.0,40.2359,40.2637,40.2174,40.2359,38859.0
2021-12-23 13:10:00,43.41,43.41,43.31,43.32,52402.0,40.2359,40.2359,40.1432,40.1525,52402.0
2021-12-23 13:20:00,43.31,43.32,43.27,43.3,65538.0,40.1432,40.1525,40.1062,40.134,65538.0
2021-12-23 13:30:00,43.3,43.33,43.28,43.3,85586.0,40.134,40.1618,40.1154,40.134,85586.0
2021-12-23 13:40:00,43.3,43.31,43.23,43.29,93784.0,40.134,40.1432,40.0691,40.1247,93784.0
2021-12-23 13:50:00,43.29,43.37,43.28,43.37,60602.0,40.1247,40.1988,40.1154,40.1988,60602.0
2021-12-23 14:00:00,43.36,43.39,43.35,43.37,50572.0,40.1896,40.2174,40.1803,40.1988,50572.0
2021-12-23 14:10:00,43.36,43.41,43.36,43.38,41185.0,40.1896,40.2359,40.1896,40.2081,41185.0
2021-12-23 14:20:00,43.38,43.39,43.32,43.33,50686.0,40.2081,40.2174,40.1525,40.1618,50686.0
2021-12-23 14:30:00,43.33,43.4,43.32,43.37,43130.0,40.1618,40.2266,40.1525,40.1988,43130.0
2021-12-23 14:40:00,43.37,43.38,43.32,43.37,41472.0,40.1988,40.2081,40.1525,40.1988,41472.0
2021-12-23 14:50:00,43.37,43.4,43.35,43.4,68285.0,40.1988,40.2266,40.1803,40.2266,68285.0
2021-12-23 15:00:00,43.39,43.41,43.36,43.39,61315.0,40.2174,40.2359,40.1896,40.2174,61315.0
2021-12-23 15:10:00,43.39,43.42,43.33,43.34,75675.0,40.2174,40.2452,40.1618,40.171,75675.0
2021-12-23 15:20:00,43.35,43.37,43.27,43.27,45775.0,40.1803,40.1988,40.1062,40.1062,45775.0
2021-12-23 15:30:00,43.28,43.29,43.2,43.26,122892.0,40.1154,40.1247,40.0413,40.0969,122892.0
2021-12-23 15:40:00,43.25,43.33,43.23,43.33,146243.0,40.0876,40.1618,40.0691,40.1618,146243.0
2021-12-23 15:50:00,43.33,43.36,43.18,43.2,419620.0,40.1618,40.1896,40.0227,40.0413,419620.0
2021-12-27 09:30:00,43.31,43.47,43.19,43.19,195414.0,40.1432,40.2915,40.032,40.032,195414.0
2021-12-27 09:40:00,43.21,43.36,43.04,43.35,121474.0,40.0505,40.1896,39.893,40.1803,121474.0
2021-12-27 09:50:00,43.36,43.64,43.35,43.49,167055.0,40.1896,40.4491,40.1803,40.3101,167055.0
2021-12-27 10:00:00,43.49,43.6,43.46,43.47,77763.0,40.3101,40.412,40.2823,40.2915,77763.0
2021-12-27 10:10:00,43.48,43.54,43.35,43.43,71910.0,40.3008,40.3564,40.1803,40.2545,71910.0
2021-12-27 10:20:00,43.43,43.47,43.39,43.44,42181.0,40.2545,40.2915,40.2174,40.2637,42181.0
2021-12-27 10:30:00,43.43,43.49,43.4,43.41,57063.0,40.2545,40.3101,40.2266,40.2359,57063.0
2021-12-27 10:40:00,43.42,43.48,43.38,43.43,66084.0,40.2452,40.3008,40.2081,40.2545,66084.0
2021-12-27 10:50:00,43.43,43.52,43.42,43.48,54751.0,40.2545,40.3379,40.2452,40.3008,54751.0
2021-12-27 11:00:00,43.48,43.5,43.44,43.48,55098.0,40.3008,40.3193,40.2637,40.3008,55098.0
2021-12-27 11:10:00,43.48,43.55,43.45,43.47,72781.0,40.3008,40.3657,40.273,40.2915,72781.0
2021-12-27 11:20:00,43.48,43.5,43.45,43.46,54057.0,40.3008,40.3193,40.273,40.2823,54057.0
2021-12-27 11:30:00,43.47,43.51,43.42,43.45,76111.0,40.2915,40.3286,40.2452,40.273,76111.0
2021-12-27 11:40:00,43.45,43.51,43.44,43.49,51354.0,40.273,40.3286,40.2637,40.3101,51354.0
2021-12-27 11:50:00,43.5,43.55,43.47,43.54,42629.0,40.3193,40.3657,40.2915,40.3564,42629.0
2021-12-27 12:00:00,43.54,43.57,43.52,43.55,56067.0,40.3564,40.3842,40.3379,40.3657,56067.0
2021-12-27 12:10:00,43.55,43.56,43.5,43.52,38460.0,40.3657,40.3749,40.3193,40.3379,38460.0
2021-12-27 12:20:00,43.52,43.59,43.52,43.57,48903.0,40.3379,40.4028,40.3379,40.3842,48903.0
2021-12-27 12:30:00,43.57,43.64,43.55,43.64,45636.0,40.3842,40.4491,40.3657,40.4491,45636.0
2021-12-27 12:40:00,43.64,43.66,43.59,43.6,52533.0,40.4491,40.4676,40.4028,40.412,52533.0
2021-12-27 12:50:00,43.6,43.64,43.58,43.63,54730.0,40.412,40.4491,40.3935,40.4398,54730.0
2021-12-27 13:00:00,43.63,43.68,43.6,43.64,62378.0,40.4398,40.4862,40.412,40.4491,62378.0
2021-12-27 13:10:00,43.63,43.66,43.6,43.66,37952.0,40.4398,40.4676,40.412,40.4676,37952.0
2021-12-27 13:20:00,43.65,43.69,43.62,43.68,60767.0,40.4584,40.4954,40.4306,40.4862,60767.0
2021-12-27 13:30:00,43.69,43.71,43.64,43.64,73527.0,40.4954,40.514,40.4491,40.4491,73527.0
2021-12-27 13:40:00,43.64,43.66,43.58,43.59,45839.0,40.4491,40.4676,40.3935,40.4028,45839.0
2021-12-27 13:50:00,43.59,43.64,43.56,43.61,40772.0,40.4028,40.4491,40.3749,40.4213,40772.0
2021-12-27 14:00:00,43.62,43.65,43.59,43.65,45002.0,40.4306,40.4584,40.4028,40.4584,45002.0
2021-12-27 14:10:00,43.65,43.68,43.63,43.63,42850.0,40.4584,40.4862,40.4398,40.4398,42850.0
2021-12-27 14:20:00,43.63,43.68,43.63,43.66,96017.0,40.4398,40.4862,40.4398,40.4676,96017.0
2021-12-27 14:30:00,43.66,43.72,43.65,43.72,42308.0,40.4676,40.5232,40.4584,40.5232,42308.0
2021-12-27 14:40:00,43.72,43.77,43.71,43.73,64118.0,40.5232,40.5696,40.514,40.5325,64118.0
2021-12-27 14:50:00,43.73,43.8,43.73,43.78,49942.0,40.5325,40.5974,40.5325,40.5789,49942.0
2021-12-27 15:00:00,43.78,43.78,43.69,43.73,69212.0,40.5789,40.5789,40.4954,40.5325,69212.0
2021-12-27 15:10:00,43.73,43.74,43.64,43.7,59559.0,40.5325,40.5418,40.4491,40.5047,59559.0
2021-12-27 15:20:00,43.7,43.73,43.67,43.73,55401.0,40.5047,40.5325,40.4769,40.5325,55401.0
2021-12-27 15:30:00,43.73,43.73,43.61,43.62,91683.0,40.5325,40.5325,40.4213,40.4306,91683.0
2021-12-27 15:40:00,43.63,43.69,43.61,43.68,81794.0,40.4398,40.4954,40.4213,40.4862,81794.0
2021-12-27 15:50:00,43.68,43.76,43.67,43.74,332282.0,40.4862,40.5603,40.4769,40.5418,332282.0
2021-12-28 09:30:00,43.79,44.25,43.74,44.12,258008.0,40.5881,41.0145,40.5418,40.894,258008.0
2021-12-28 09:40:00,44.14,44.21,44.02,44.2,142003.0,40.9125,40.9774,40.8013,40.9682,142003.0
2021-12-28 09:50:00,44.2,44.33,44.14,44.27,138563.0,40.9682,41.0886,40.9125,41.033,138563.0
2021-12-28 10:00:00,44.27,44.31,44.08,44.12,71688.0,41.033,41.0701,40.8569,40.894,71688.0
2021-12-28 10:10:00,44.12,44.27,44.11,44.26,78637.0,40.894,41.033,40.8847,41.0238,78637.0
2021-12-28 10:20:00,44.26,44.28,44.07,44.08,101013.0,41.0238,41.0423,40.8477,40.8569,101013.0
2021-12-28 10:30:00,44.08,44.12,43.95,44.01,95026.0,40.8569,40.894,40.7364,40.792,95026.0
2021-12-28 10:40:00,44.02,44.05,43.98,44.05,56559.0,40.8013,40.8291,40.7642,40.8291,56559.0
2021-12-28 10:50:00,44.05,44.18,44.04,44.07,106975.0,40.8291,40.9496,40.8198,40.8477,106975.0
2021-12-28 11:00:00,44.07,44.15,44.02,44.1,80089.0,40.8477,40.9218,40.8013,40.8755,80089.0
2021-12-28 11:10:00,44.11,44.16,44.09,44.14,54173.0,40.8847,40.9311,40.8662,40.9125,54173.0
2021-12-28 11:20:00,44.13,44.15,44.02,44.06,92211.0,40.9033,40.9218,40.8013,40.8384,92211.0
2021-12-28 11:30:00,44.07,44.12,44.02,44.1,111745.0,40.8477,40.894,40.8013,40.8755,111745.0
2021-12-28 11:40:00,44.11,44.15,44.1,44.14,48024.0,40.8847,40.9218,40.8755,40.9125,48024.0
2021-12-28 11:50:00,44.14,44.24,44.13,44.2,65428.0,40.9125,41.0052,40.9033,40.9682,65428.0
2021-12-28 12:00:00,44.19,44.23,44.15,44.19,118987.0,40.9589,40.996,40.9218,40.9589,118987.0
2021-12-28 12:10:00,44.19,44.19,44.12,44.15,43492.0,40.9589,40.9589,40.894,40.9218,43492.0
2021-12-28 12:20:00,44.15,44.16,44.1,44.13,45019.0,40.9218,40.9311,40.8755,40.9033,45019.0
2021-12-28 12:30:00,44.14,44.2,44.09,44.13,60697.0,40.9125,40.9682,40.8662,40.9033,60697.0
2021-12-28 12:40:00,44.13,44.17,44.09,44.14,69341.0,40.9033,40.9403,40.8662,40.9125,69341.0
2021-12-28 12:50:00,44.13,44.16,44.09,44.11,62701.0,40.9033,40.9311,40.8662,40.8847,62701.0
2021-12-28 13:00:00,44.12,44.2,44.12,44.19,46474.0,40.894,40.9682,40.894,40.9589,46474.0
2021-12-28 13:10:00,44.19,44.2,44.15,44.19,81123.0,40.9589,40.9682,40.9218,40.9589,81123.0
2021-12-28 13:20:00,44.19,44.23,44.16,44.17,66958.0,40.9589,40.996,40.9311,40.9403,66958.0
2021-12-28 13:30:00,44.18,44.2,44.15,44.2,70795.0,40.9496,40.9682,40.9218,40.9682,70795.0
2021-12-28 13:40:00,44.2,44.31,44.19,44.23,107729.0,40.9682,41.0701,40.9589,40.996,107729.0
2021-12-28 13:50:00,44.22,44.29,44.2,44.27,43783.0,40.9867,41.0516,40.9682,41.033,43783.0
2021-12-28 14:00:00,44.27,44.3,44.24,44.25,67984.0,41.033,41.0608,41.0052,41.0145,67984.0
2021-12-28 14:10:00,44.25,44.25,44.19,44.21,67088.0,41.0145,41.0145,40.9589,40.9774,67088.0
2021-12-28 14:20:00,44.21,44.27,44.13,44.14,99081.0,40.9774,41.033,40.9033,40.9125,99081.0
2021-12-28 14:30:00,44.14,44.27,44.13,44.25,82320.0,40.9125,41.033,40.9033,41.0145,82320.0
2021-12-28 14:40:00,44.24,44.31,44.24,44.27,60925.0,41.0052,41.0701,41.0052,41.033,60925.0
2021-12-28 14:50:00,44.27,44.33,44.24,44.32,57582.0,41.033,41.0886,41.0052,41.0794,57582.0
2021-12-28 15:00:00,44.33,44.37,44.29,44.37,61761.0,41.0886,41.1257,41.0516,41.1257,61761.0
2021-12-28 15:10:00,44.37,44.39,44.31,44.38,64301.0,41.1257,41.1443,41.0701,41.135,64301.0
2021-12-28 15:20:00,44.38,44.4,44.34,44.36,61896.0,41.135,41.1535,41.0979,41.1165,61896.0
2021-12-28 15:30:00,44.36,44.39,44.27,44.34,114731.0,41.1165,41.1443,41.033,41.0979,114731.0
2021-12-28 15:40:00,44.34,44.42,44.31,44.4,121969.0,41.0979,41.1721,41.0701,41.1535,121969.0
2021-12-28 15:50:00,44.4,44.44,44.33,44.43,427529.0,41.1535,41.1906,41.0886,41.1813,427529.0
2021-12-29 09:30:00,44.5,44.88,44.3,44.45,252821.0,41.2462,41.5984,41.0608,41.1999,252821.0
2021-12-29 09:40:00,44.42,44.83,44.33,44.77,144126.0,41.1721,41.5521,41.0886,41.4965,144126.0
2021-12-29 09:50:00,44.77,44.77,44.45,44.6,57113.0,41.4965,41.4965,41.1999,41.3389,57113.0
2021-12-29 10:00:00,44.62,44.7,44.5,44.55,88302.0,41.3574,41.4316,41.2462,41.2926,88302.0
2021-12-29 10:10:00,44.55,44.66,44.53,44.58,63986.0,41.2926,41.3945,41.274,41.3204,63986.0
2021-12-29 10:20:00,44.59,44.69,44.58,44.61,64888.0,41.3296,41.4223,41.3204,41.3482,64888.0
2021-12-29 10:30:00,44.61,44.72,44.54,44.71,53122.0,41.3482,41.4501,41.2833,41.4409,53122.0
2021-12-29 10:40:00,44.71,44.73,44.63,44.67,35231.0,41.4409,41.4594,41.3667,41.4038,35231.0
2021-12-29 10:50:00,44.7,44.72,44.59,44.62,55759.0,41.4316,41.4501,41.3296,41.3574,55759.0
2021-12-29 11:00:00,44.63,44.66,44.55,44.59,53383.0,41.3667,41.3945,41.2926,41.3296,53383.0
2021-12-29 11:10:00,44.58,44.61,44.51,44.61,39204.0,41.3204,41.3482,41.2555,41.3482,39204.0
2021-12-29 11:20:00,44.61,44.69,44.6,44.65,49901.0,41.3482,41.4223,41.3389,41.3852,49901.0
2021-12-29 11:30:00,44.66,44.69,44.6,44.66,38618.0,41.3945,41.4223,41.3389,41.3945,38618.0
2021-12-29 11:40:00,44.66,44.74,44.65,44.73,44677.0,41.3945,41.4687,41.3852,41.4594,44677.0
2021-12-29 11:50:00,44.73,44.78,44.73,44.76,43143.0,41.4594,41.5057,41.4594,41.4872,43143.0
2021-12-29 12:00:00,44.75,44.8,44.73,44.75,37136.0,41.4779,41.5243,41.4594,41.4779,37136.0
2021-12-29 12:10:00,44.74,44.75,44.68,44.73,33487.0,41.4687,41.4779,41.4131,41.4594,33487.0
2021-12-29 12:20:00,44.73,44.77,44.71,44.77,40579.0,41.4594,41.4965,41.4409,41.4965,40579.0
2021-12-29 12:30:00,44.77,44.85,44.76,44.81,50176.0,41.4965,41.5706,41.4872,41.5335,50176.0
2021-12-29 12:40:00,44.8,44.82,44.75,44.77,32186.0,41.5243,41.5428,41.4779,41.4965,32186.0
2021-12-29 12:50:00,44.78,44.8,44.74,44.77,46832.0,41.5057,41.5243,41.4687,41.4965,46832.0
2021-12-29 13:00:00,44.77,44.77,44.63,44.64,37965.0,41.4965,41.4965,41.3667,41.376,37965.0
2021-12-29 13:10:00,44.65,44.66,44.58,44.66,54031.0,41.3852,41.3945,41.3204,41.3945,54031.0
2021-12-29 13:20:00,44.65,44.69,44.63,44.66,35459.0,41.3852,41.4223,41.3667,41.3945,35459.0
2021-12-29 13:30:00,44.66,44.72,44.63,44.64,51761.0,41.3945,41.4501,41.3667,41.376,51761.0
2021-12-29 13:40:00,44.63,44.65,44.6,44.62,32495.0,41.3667,41.3852,41.3389,41.3574,32495.0
2021-12-29 13:50:00,44.62,44.67,44.6,44.65,36910.0,41.3574,41.4038,41.3389,41.3852,36910.0
2021-12-29 14:00:00,44.65,44.65,44.58,44.61,43688.0,41.3852,41.3852,41.3204,41.3482,43688.0
2021-12-29 14:10:00,44.61,44.63,44.56,44.61,35576.0,41.3482,41.3667,41.3018,41.3482,35576.0
2021-12-29 14:20:00,44.61,44.61,44.53,44.55,34691.0,41.3482,41.3482,41.274,41.2926,34691.0
2021-12-29 14:30:00,44.54,44.59,44.53,44.55,36625.0,41.2833,41.3296,41.274,41.2926,36625.0
2021-12-29 14:40:00,44.56,44.56,44.49,44.54,43271.0,41.3018,41.3018,41.2369,41.2833,43271.0
2021-12-29 14:50:00,44.55,44.61,44.54,44.57,39599.0,41.2926,41.3482,41.2833,41.3111,39599.0
2021-12-29 15:00:00,44.58,44.68,44.56,44.68,50494.0,41.3204,41.4131,41.3018,41.4131,50494.0
2021-12-29 15:10:00,44.68,44.71,44.66,44.7,37786.0,41.4131,41.4409,41.3945,41.4316,37786.0
2021-12-29 15:20:00,44.7,44.75,44.66,44.69,42661.0,41.4316,41.4779,41.3945,41.4223,42661.0
2021-12-29 15:30:00,44.69,44.7,44.64,44.66,63339.0,41.4223,41.4316,41.376,41.3945,63339.0
2021-12-29 15:40:00,44.65,44.72,44.62,44.71,117425.0,41.3852,41.4501,41.3574,41.4409,117425.0
2021-12-29 15:50:00,44.72,44.74,44.66,44.71,233431.0,41.4501,41.4687,41.3945,41.4409,233431.0
2021-12-30 09:30:00,45.27,45.63,44.96,45.09,421305.0,41.9599,42.2936,41.6726,41.7931,421305.0
2021-12-30 09:40:00,45.07,45.39,45.05,45.23,187857.0,41.7745,42.0711,41.756,41.9228,187857.0
2021-12-30 09:50:00,45.26,45.39,45.12,45.23,212421.0,41.9506,42.0711,41.8209,41.9228,212421.0
2021-12-30 10:00:00,45.23,45.39,45.18,45.25,169905.0,41.9228,42.0711,41.8765,41.9414,169905.0
2021-12-30 10:10:00,45.26,45.28,45.05,45.14,125980.0,41.9506,41.9692,41.756,41.8394,125980.0
2021-12-30 10:20:00,45.15,45.17,44.88,44.95,114429.0,41.8487,41.8672,41.5984,41.6633,114429.0
2021-12-30 10:30:00,44.96,44.96,44.67,44.67,113233.0,41.6726,41.6726,41.4038,41.4038,113233.0
2021-12-30 10:40:00,44.68,44.81,44.68,44.76,76469.0,41.4131,41.5335,41.4131,41.4872,76469.0
2021-12-30 10:50:00,44.76,44.86,44.75,44.84,83866.0,41.4872,41.5799,41.4779,41.5614,83866.0
2021-12-30 11:00:00,44.84,44.92,44.79,44.88,101478.0,41.5614,41.6355,41.515,41.5984,101478.0
2021-12-30 11:10:00,44.88,44.96,44.86,44.94,102607.0,41.5984,41.6726,41.5799,41.654,102607.0
2021-12-30 11:20:00,44.94,44.95,44.81,44.82,118500.0,41.654,41.6633,41.5335,41.5428,118500.0
2021-12-30 11:30:00,44.81,44.91,44.81,44.87,73359.0,41.5335,41.6262,41.5335,41.5892,73359.0
2021-12-30 11:40:00,44.87,44.91,44.82,44.84,58701.0,41.5892,41.6262,41.5428,41.5614,58701.0
2021-12-30 11:50:00,44.84,44.88,44.82,44.86,27343.0,41.5614,41.5984,41.5428,41.5799,27343.0
2021-12-30 12:00:00,44.86,44.9,44.83,44.87,52163.0,41.5799,41.617,41.5521,41.5892,52163.0
2021-12-30 12:10:00,44.88,44.92,44.85,44.91,52876.0,41.5984,41.6355,41.5706,41.6262,52876.0
2021-12-30 12:20:00,44.91,44.99,44.9,44.98,63503.0,41.6262,41.7004,41.617,41.6911,63503.0
2021-12-30 12:30:00,44.98,45.03,44.97,45.0,43153.0,41.6911,41.7375,41.6818,41.7097,43153.0
2021-12-30 12:40:00,45.0,45.01,44.95,44.98,51017.0,41.7097,41.7189,41.6633,41.6911,51017.0
2021-12-30 12:50:00,44.99,45.02,44.97,44.97,32871.0,41.7004,41.7282,41.6818,41.6818,32871.0
2021-12-30 13:00:00,44.98,45.05,44.97,45.05,44252.0,41.6911,41.756,41.6818,41.756,44252.0
2021-12-30 13:10:00,45.05,45.08,45.03,45.05,38730.0,41.756,41.7838,41.7375,41.756,38730.0
2021-12-30 13:20:00,45.05,45.06,44.99,45.0,37360.0,41.756,41.7653,41.7004,41.7097,37360.0
2021-12-30 13:30:00,45.0,45.03,44.96,45.0,39488.0,41.7097,41.7375,41.6726,41.7097,39488.0
2021-12-30 13:40:00,45.0,45.08,44.98,45.07,37089.0,41.7097,41.7838,41.6911,41.7745,37089.0
2021-12-30 13:50:00,45.08,45.13,45.07,45.07,49308.0,41.7838,41.8302,41.7745,41.7745,49308.0
2021-12-30 14:00:00,45.08,45.12,45.06,45.09,47056.0,41.7838,41.8209,41.7653,41.7931,47056.0
2021-12-30 14:10:00,45.08,45.09,44.99,45.04,36060.0,41.7838,41.7931,41.7004,41.7467,36060.0
2021-12-30 14:20:00,45.04,45.08,45.01,45.08,32232.0,41.7467,41.7838,41.7189,41.7838,32232.0
2021-12-30 14:30:00,45.08,45.09,45.04,45.05,30085.0,41.7838,41.7931,41.7467,41.756,30085.0
2021-12-30 14:40:00,45.05,45.07,45.02,45.04,38117.0,41.756,41.7745,41.7282,41.7467,38117.0
2021-12-30 14:50:00,45.03,45.07,45.01,45.04,25725.0,41.7375,41.7745,41.7189,41.7467,25725.0
2021-12-30 15:00:00,45.04,45.07,45.0,45.02,60369.0,41.7467,41.7745,41.7097,41.7282,60369.0
2021-12-30 15:10:00,45.02,45.09,44.96,45.08,84651.0,41.7282,41.7931,41.6726,41.7838,84651.0
2021-12-30 15:20:00,45.08,45.1,45.05,45.08,51955.0,41.7838,41.8023,41.756,41.7838,51955.0
2021-12-30 15:30:00,45.08,45.17,45.04,45.16,106090.0,41.7838,41.8672,41.7467,41.858,106090.0
2021-12-30 15:40:00,45.16,45.2,45.11,45.18,143436.0,41.858,41.895,41.8116,41.8765,143436.0
2021-12-30 15:50:00,45.18,45.18,45.09,45.15,385619.0,41.8765,41.8765,41.7931,41.8487,385619.0
2021-12-31 09:30:00,45.11,45.61,45.11,45.5,207937.0,41.8116,42.2751,41.8116,42.1731,207937.0
2021-12-31 09:40:00,45.48,45.68,45.4,45.66,159310.0,42.1546,42.3399,42.0804,42.3214,159310.0
2021-12-31 09:50:00,45.66,45.7,45.34,45.35,132601.0,42.3214,42.3585,42.0248,42.0341,132601.0
2021-12-31 10:00:00,45.35,45.53,45.25,45.33,146912.0,42.0341,42.2009,41.9414,42.0155,146912.0
2021-12-31 10:10:00,45.34,45.5,45.28,45.36,121377.0,42.0248,42.1731,41.9692,42.0433,121377.0
2021-12-31 10:20:00,45.37,45.4,45.29,45.33,71028.0,42.0526,42.0804,41.9785,42.0155,71028.0
2021-12-31 10:30:00,45.33,45.33,45.18,45.27,104932.0,42.0155,42.0155,41.8765,41.9599,104932.0
2021-12-31 10:40:00,45.27,45.29,45.21,45.27,58487.0,41.9599,41.9785,41.9043,41.9599,58487.0
2021-12-31 10:50:00,45.26,45.4,45.26,45.39,87116.0,41.9506,42.0804,41.9506,42.0711,87116.0
2021-12-31 11:00:00,45.39,45.49,45.35,45.48,85533.0,42.0711,42.1638,42.0341,42.1546,85533.0
2021-12-31 11:10:00,45.47,45.54,45.46,45.47,69283.0,42.1453,42.2102,42.136,42.1453,69283.0
2021-12-31 11:20:00,45.47,45.5,45.43,45.46,36043.0,42.1453,42.1731,42.1082,42.136,36043.0
2021-12-31 11:30:00,45.46,45.5,45.45,45.46,40678.0,42.136,42.1731,42.1268,42.136,40678.0
2021-12-31 11:40:00,45.46,45.49,45.38,45.41,46597.0,42.136,42.1638,42.0619,42.0897,46597.0
2021-12-31 11:50:00,45.41,45.47,45.4,45.43,50900.0,42.0897,42.1453,42.0804,42.1082,50900.0
2021-12-31 12:00:00,45.43,45.48,45.39,45.48,62130.0,42.1082,42.1546,42.0711,42.1546,62130.0
2021-12-31 12:10:00,45.47,45.5,45.44,45.48,45121.0,42.1453,42.1731,42.1175,42.1546,45121.0
2021-12-31 12:20:00,45.48,45.58,45.48,45.57,52349.0,42.1546,42.2472,42.1546,42.238,52349.0
2021-12-31 12:30:00,45.57,45.62,45.56,45.59,36043.0,42.238,42.2843,42.2287,42.2565,36043.0
2021-12-31 12:40:00,45.59,45.64,45.55,45.58,66729.0,42.2565,42.3029,42.2194,42.2472,66729.0
2021-12-31 12:50:00,45.58,45.61,45.56,45.59,31848.0,42.2472,42.2751,42.2287,42.2565,31848.0
2021-12-31 13:00:00,45.59,45.67,45.59,45.63,25497.0,42.2565,42.3307,42.2565,42.2936,25497.0
2021-12-31 13:10:00,45.63,45.66,45.61,45.64,27248.0,42.2936,42.3214,42.2751,42.3029,27248.0
2021-12-31 13:20:00,45.64,45.69,45.63,45.68,28868.0,42.3029,42.3492,42.2936,42.3399,28868.0
2021-12-31 13:30:00,45.68,45.69,45.62,45.63,43306.0,42.3399,42.3492,42.2843,42.2936,43306.0
2021-12-31 13:40:00,45.63,45.63,45.5,45.51,43066.0,42.2936,42.2936,42.1731,42.1824,43066.0
2021-12-31 13:50:00,45.5,45.55,45.48,45.53,43121.0,42.1731,42.2194,42.1546,42.2009,43121.0
2021-12-31 14:00:00,45.53,45.56,45.47,45.55,49019.0,42.2009,42.2287,42.1453,42.2194,49019.0
2021-12-31 14:10:00,45.55,45.56,45.48,45.5,48249.0,42.2194,42.2287,42.1546,42.1731,48249.0
2021-12-31 14:20:00,45.5,45.53,45.45,45.5,36967.0,42.1731,42.2009,42.1268,42.1731,36967.0
2021-12-31 14:30:00,45.49,45.55,45.47,45.52,56835.0,42.1638,42.2194,42.1453,42.1916,56835.0
2021-12-31 14:40:00,45.51,45.53,45.48,45.48,38428.0,42.1824,42.2009,42.1546,42.1546,38428.0
2021-12-31 14:50:00,45.49,45.52,45.47,45.48,41751.0,42.1638,42.1916,42.1453,42.1546,41751.0
2021-12-31 15:00:00,45.49,45.52,45.4,45.44,82698.0,42.1638,42.1916,42.0804,42.1175,82698.0
2021-12-31 15:10:00,45.44,45.44,45.36,45.43,73640.0,42.1175,42.1175,42.0433,42.1082,73640.0
2021-12-31 15:20:00,45.43,45.49,45.39,45.47,94453.0,42.1082,42.1638,42.0711,42.1453,94453.0
2021-12-31 15:30:00,45.46,45.48,45.41,45.47,104694.0,42.136,42.1546,42.0897,42.1453,104694.0
2021-12-31 15:40:00,45.46,45.47,45.33,45.34,198695.0,42.136,42.1453,42.0155,42.0248,198695.0
2021-12-31 15:50:00,45.33,45.38,45.24,45.25,490922.0,42.0155,42.0619,41.9321,41.9414,490922.0
2022-01-03 09:30:00,44.91,45.05,44.66,44.92,337160.0,41.6262,41.756,41.3945,41.6355,337160.0
2022-01-03 09:40:00,44.93,45.09,44.74,44.82,279688.0,41.6448,41.7931,41.4687,41.5428,279688.0
2022-01-03 09:50:00,44.84,44.94,44.69,44.85,175697.0,41.5614,41.654,41.4223,41.5706,175697.0
2022-01-03 10:00:00,44.86,45.03,44.66,44.89,263900.0,41.5799,41.7375,41.3945,41.6077,263900.0
2022-01-03 10:10:00,44.91,44.98,44.79,44.86,183167.0,41.6262,41.6911,41.515,41.5799,183167.0
2022-01-03 10:20:00,44.87,44.97,44.82,44.84,160607.0,41.5892,41.6818,41.5428,41.5614,160607.0
2022-01-03 10:30:00,44.83,44.83,44.52,44.62,177190.0,41.5521,41.5521,41.2648,41.3574,177190.0
2022-01-03 10:40:00,44.62,44.78,44.6,44.75,91598.0,41.3574,41.5057,41.3389,41.4779,91598.0
2022-01-03 10:50:00,44.74,44.82,44.69,44.7,113763.0,41.4687,41.5428,41.4223,41.4316,113763.0
2022-01-03 11:00:00,44.7,44.71,44.52,44.66,113885.0,41.4316,41.4409,41.2648,41.3945,113885.0
2022-01-03 11:10:00,44.66,44.81,44.62,44.8,77572.0,41.3945,41.5335,41.3574,41.5243,77572.0
2022-01-03 11:20:00,44.8,44.82,44.7,44.71,63980.0,41.5243,41.5428,41.4316,41.4409,63980.0
2022-01-03 11:30:00,44.71,44.71,44.57,44.61,122840.0,41.4409,41.4409,41.3111,41.3482,122840.0
2022-01-03 11:40:00,44.6,44.71,44.6,44.62,86459.0,41.3389,41.4409,41.3389,41.3574,86459.0
2022-01-03 11:50:00,44.62,44.85,44.61,44.84,56010.0,41.3574,41.5706,41.3482,41.5614,56010.0
2022-01-03 12:00:00,44.84,44.95,44.81,44.95,59516.0,41.5614,41.6633,41.5335,41.6633,59516.0
2022-01-03 12:10:00,44.95,44.99,44.86,44.9,74185.0,41.6633,41.7004,41.5799,41.617,74185.0
2022-01-03 12:20:00,44.9,44.95,44.84,44.91,84229.0,41.617,41.6633,41.5614,41.6262,84229.0
2022-01-03 12:30:00,44.91,44.92,44.86,44.92,35661.0,41.6262,41.6355,41.5799,41.6355,35661.0
2022-01-03 12:40:00,44.91,44.92,44.85,44.86,35998.0,41.6262,41.6355,41.5706,41.5799,35998.0
2022-01-03 12:50:00,44.87,44.91,44.81,44.85,72662.0,41.5892,41.6262,41.5335,41.5706,72662.0
2022-01-03 13:00:00,44.85,44.88,44.79,44.84,58090.0,41.5706,41.5984,41.515,41.5614,58090.0
2022-01-03 13:10:00,44.85,44.9,44.84,44.85,36644.0,41.5706,41.617,41.5614,41.5706,36644.0
2022-01-03 13:20:00,44.84,44.94,44.83,44.91,40998.0,41.5614,41.654,41.5521,41.6262,40998.0
2022-01-03 13:30:00,44.92,44.95,44.84,44.89,52281.0,41.6355,41.6633,41.5614,41.6077,52281.0
2022-01-03 13:40:00,44.9,44.94,44.85,44.91,44812.0,41.617,41.654,41.5706,41.6262,44812.0
2022-01-03 13:50:00,44.9,44.98,44.9,44.97,63245.0,41.617,41.6911,41.617,41.6818,63245.0
2022-01-03 14:00:00,44.97,45.02,44.93,45.01,96879.0,41.6818,41.7282,41.6448,41.7189,96879.0
2022-01-03 14:10:00,45.01,45.09,45.01,45.05,43379.0,41.7189,41.7931,41.7189,41.756,43379.0
2022-01-03 14:20:00,45.05,45.06,44.98,44.98,42545.0,41.756,41.7653,41.6911,41.6911,42545.0
2022-01-03 14:30:00,44.98,45.06,44.98,45.05,71133.0,41.6911,41.7653,41.6911,41.756,71133.0
2022-01-03 14:40:00,45.05,45.1,45.03,45.09,57661.0,41.756,41.8023,41.7375,41.7931,57661.0
2022-01-03 14:50:00,45.1,45.15,45.09,45.12,41750.0,41.8023,41.8487,41.7931,41.8209,41750.0
2022-01-03 15:00:00,45.11,45.15,45.03,45.05,59337.0,41.8116,41.8487,41.7375,41.756,59337.0
2022-01-03 15:10:00,45.04,45.07,44.99,45.02,74675.0,41.7467,41.7745,41.7004,41.7282,74675.0
2022-01-03 15:20:00,45.02,45.05,45.0,45.01,67042.0,41.7282,41.756,41.7097,41.7189,67042.0
2022-01-03 15:30:00,45.01,45.19,45.01,45.16,99495.0,41.7189,41.8858,41.7189,41.858,99495.0
2022-01-03 15:40:00,45.15,45.17,45.05,45.17,154156.0,41.8487,41.8672,41.756,41.8672,154156.0
2022-01-03 15:50:00,45.18,45.22,45.08,45.18,382021.0,41.8765,41.9136,41.7838,41.8765,382021.0
2022-01-04 09:30:00,45.18,45.6,45.1,45.51,179481.0,41.8765,42.2658,41.8023,42.1824,179481.0
2022-01-04 09:40:00,45.51,45.84,45.49,45.58,149721.0,42.1824,42.4882,42.1638,42.2472,149721.0
2022-01-04 09:50:00,45.57,45.78,45.52,45.66,164720.0,42.238,42.4326,42.1916,42.3214,164720.0
2022-01-04 10:00:00,45.66,45.7,45.56,45.61,118766.0,42.3214,42.3585,42.2287,42.2751,118766.0
2022-01-04 10:10:00,45.6,45.82,45.58,45.81,173899.0,42.2658,42.4697,42.2472,42.4604,173899.0
2022-01-04 10:20:00,45.82,45.87,45.62,45.7,257998.0,42.4697,42.516,42.2843,42.3585,257998.0
2022-01-04 10:30:00,45.69,45.86,45.64,45.85,114184.0,42.3492,42.5068,42.3029,42.4975,114184.0
2022-01-04 10:40:00,45.85,45.88,45.66,45.71,156583.0,42.4975,42.5253,42.3214,42.3677,156583.0
2022-01-04 10:50:00,45.71,45.89,45.66,45.83,91745.0,42.3677,42.5346,42.3214,42.479,91745.0
2022-01-04 11:00:00,45.83,45.94,45.69,45.94,152998.0,42.479,42.5809,42.3492,42.5809,152998.0
2022-01-04 11:10:00,45.93,45.99,45.83,45.93,130093.0,42.5717,42.6273,42.479,42.5717,130093.0
2022-01-04 11:20:00,45.93,46.07,45.92,46.05,96173.0,42.5717,42.7014,42.5624,42.6829,96173.0
2022-01-04 11:30:00,46.05,46.06,45.9,45.96,122508.0,42.6829,42.6921,42.5438,42.5995,122508.0
2022-01-04 11:40:00,45.96,46.01,45.94,45.99,88702.0,42.5995,42.6458,42.5809,42.6273,88702.0
2022-01-04 11:50:00,46.0,46.16,45.97,46.15,90696.0,42.6365,42.7848,42.6087,42.7756,90696.0
2022-01-04 12:00:00,46.14,46.16,45.98,46.04,117357.0,42.7663,42.7848,42.618,42.6736,117357.0
2022-01-04 12:10:00,46.04,46.16,46.03,46.09,73387.0,42.6736,42.7848,42.6643,42.72,73387.0
2022-01-04 12:20:00,46.09,46.13,46.04,46.13,80305.0,42.72,42.757,42.6736,42.757,80305.0
2022-01-04 12:30:00,46.13,46.18,46.12,46.17,72048.0,42.757,42.8034,42.7478,42.7941,72048.0
2022-01-04 12:40:00,46.18,46.21,46.14,46.15,170130.0,42.8034,42.8312,42.7663,42.7756,170130.0
2022-01-04 12:50:00,46.15,46.17,46.08,46.13,64284.0,42.7756,42.7941,42.7107,42.757,64284.0
2022-01-04 13:00:00,46.12,46.14,46.01,46.06,70372.0,42.7478,42.7663,42.6458,42.6921,70372.0
2022-01-04 13:10:00,46.05,46.13,45.99,46.13,197780.0,42.6829,42.757,42.6273,42.757,197780.0
2022-01-04 13:20:00,46.13,46.24,46.12,46.24,132919.0,42.757,42.859,42.7478,42.859,132919.0
2022-01-04 13:30:00,46.24,46.27,46.18,46.2,149589.0,42.859,42.8868,42.8034,42.8219,149589.0
2022-01-04 13:40:00,46.21,46.23,46.16,46.16,54148.0,42.8312,42.8497,42.7848,42.7848,54148.0
2022-01-04 13:50:00,46.16,46.23,46.14,46.18,90730.0,42.7848,42.8497,42.7663,42.8034,90730.0
2022-01-04 14:00:00,46.18,46.24,46.17,46.23,69410.0,42.8034,42.859,42.7941,42.8497,69410.0
2022-01-04 14:10:00,46.24,46.25,46.13,46.14,50903.0,42.859,42.8683,42.757,42.7663,50903.0
2022-01-04 14:20:00,46.14,46.2,46.12,46.2,46072.0,42.7663,42.8219,42.7478,42.8219,46072.0
2022-01-04 14:30:00,46.2,46.27,46.18,46.27,61692.0,42.8219,42.8868,42.8034,42.8868,61692.0
2022-01-04 14:40:00,46.26,46.29,46.23,46.26,120295.0,42.8775,42.9053,42.8497,42.8775,120295.0
2022-01-04 14:50:00,46.27,46.33,46.23,46.28,289203.0,42.8868,42.9424,42.8497,42.8961,289203.0
2022-01-04 15:00:00,46.28,46.29,46.22,46.28,203590.0,42.8961,42.9053,42.8405,42.8961,203590.0
2022-01-04 15:10:00,46.28,46.3,46.23,46.29,288663.0,42.8961,42.9146,42.8497,42.9053,288663.0
2022-01-04 15:20:00,46.29,46.33,46.26,46.32,116172.0,42.9053,42.9424,42.8775,42.9331,116172.0
2022-01-04 15:30:00,46.32,46.32,46.13,46.14,226599.0,42.9331,42.9331,42.757,42.7663,226599.0
2022-01-04 15:40:00,46.14,46.15,46.05,46.14,426443.0,42.7663,42.7756,42.6829,42.7663,426443.0
2022-01-04 15:50:00,46.14,46.26,45.97,46.16,1211793.0,42.7663,42.8775,42.6087,42.7848,1211793.0
2022-01-05 09:30:00,46.32,46.85,46.27,46.65,237675.0,42.9331,43.4244,42.8868,43.239,237675.0
2022-01-05 09:40:00,46.65,47.12,46.63,47.0,210120.0,43.239,43.6746,43.2205,43.5634,210120.0
2022-01-05 09:50:00,46.99,47.2,46.95,47.04,160476.0,43.5541,43.7488,43.5171,43.6005,160476.0
2022-01-05 10:00:00,47.05,47.16,46.89,47.16,170146.0,43.6098,43.7117,43.4615,43.7117,170146.0
2022-01-05 10:10:00,47.15,47.37,47.1,47.34,194513.0,43.7025,43.9064,43.6561,43.8786,194513.0
2022-01-05 10:20:00,47.35,47.44,47.34,47.38,219579.0,43.8878,43.9712,43.8786,43.9156,219579.0
2022-01-05 10:30:00,47.38,47.54,47.34,47.48,254764.0,43.9156,44.0639,43.8786,44.0083,254764.0
2022-01-05 10:40:00,47.48,47.48,47.28,47.3,133115.0,44.0083,44.0083,43.8229,43.8415,133115.0
2022-01-05 10:50:00,47.3,47.3,46.93,46.95,120030.0,43.8415,43.8415,43.4985,43.5171,120030.0
2022-01-05 11:00:00,46.96,47.05,46.91,47.0,138476.0,43.5263,43.6098,43.48,43.5634,138476.0
2022-01-05 11:10:00,47.0,47.19,46.99,47.18,87907.0,43.5634,43.7395,43.5541,43.7303,87907.0
2022-01-05 11:20:00,47.17,47.26,47.08,47.08,118645.0,43.721,43.8044,43.6376,43.6376,118645.0
2022-01-05 11:30:00,47.08,47.11,47.0,47.03,98988.0,43.6376,43.6654,43.5634,43.5912,98988.0
2022-01-05 11:40:00,47.03,47.16,47.01,47.15,69854.0,43.5912,43.7117,43.5727,43.7025,69854.0
2022-01-05 11:50:00,47.14,47.28,47.14,47.21,72486.0,43.6932,43.8229,43.6932,43.7581,72486.0
2022-01-05 12:00:00,47.21,47.26,47.14,47.26,93666.0,43.7581,43.8044,43.6932,43.8044,93666.0
2022-01-05 12:10:00,47.26,47.31,47.24,47.29,90451.0,43.8044,43.8508,43.7859,43.8322,90451.0
2022-01-05 12:20:00,47.29,47.42,47.26,47.41,110253.0,43.8322,43.9527,43.8044,43.9434,110253.0
2022-01-05 12:30:00,47.4,47.43,47.24,47.29,90057.0,43.9342,43.962,43.7859,43.8322,90057.0
2022-01-05 12:40:00,47.29,47.3,47.24,47.26,78974.0,43.8322,43.8415,43.7859,43.8044,78974.0
2022-01-05 12:50:00,47.26,47.29,47.16,47.21,103246.0,43.8044,43.8322,43.7117,43.7581,103246.0
2022-01-05 13:00:00,47.2,47.27,47.19,47.25,69806.0,43.7488,43.8137,43.7395,43.7951,69806.0
2022-01-05 13:10:00,47.25,47.29,47.2,47.29,122994.0,43.7951,43.8322,43.7488,43.8322,122994.0
2022-01-05 13:20:00,47.28,47.31,47.23,47.27,70984.0,43.8229,43.8508,43.7766,43.8137,70984.0
2022-01-05 13:30:00,47.27,47.3,47.23,47.29,65045.0,43.8137,43.8415,43.7766,43.8322,65045.0
2022-01-05 13:40:00,47.29,47.34,47.25,47.3,72833.0,43.8322,43.8786,43.7951,43.8415,72833.0
2022-01-05 13:50:00,47.3,47.34,47.25,47.26,56356.0,43.8415,43.8786,43.7951,43.8044,56356.0
2022-01-05 14:00:00,47.27,47.29,47.11,47.11,101330.0,43.8137,43.8322,43.6654,43.6654,101330.0
2022-01-05 14:10:00,47.12,47.25,47.11,47.17,106878.0,43.6746,43.7951,43.6654,43.721,106878.0
2022-01-05 14:20:00,47.18,47.24,47.06,47.06,132284.0,43.7303,43.7859,43.619,43.619,132284.0
2022-01-05 14:30:00,47.06,47.07,46.97,47.0,80213.0,43.619,43.6283,43.5356,43.5634,80213.0
2022-01-05 14:40:00,47.01,47.03,46.97,46.97,92735.0,43.5727,43.5912,43.5356,43.5356,92735.0
2022-01-05 14:50:00,46.98,47.0,46.91,47.0,84464.0,43.5449,43.5634,43.48,43.5634,84464.0
2022-01-05 15:00:00,46.99,47.09,46.93,47.0,155024.0,43.5541,43.6468,43.4985,43.5634,155024.0
2022-01-05 15:10:00,47.0,47.03,46.85,47.01,176940.0,43.5634,43.5912,43.4244,43.5727,176940.0
2022-01-05 15:20:00,47.0,47.04,46.92,46.96,155503.0,43.5634,43.6005,43.4893,43.5263,155503.0
2022-01-05 15:30:00,46.95,46.96,46.77,46.88,244705.0,43.5171,43.5263,43.3502,43.4522,244705.0
2022-01-05 15:40:00,46.89,46.98,46.86,46.88,255663.0,43.4615,43.5449,43.4337,43.4522,255663.0
2022-01-05 15:50:00,46.88,46.98,46.82,46.84,910989.0,43.4522,43.5449,43.3966,43.4151,910989.0
2022-01-06 09:30:00,47.02,47.26,46.34,46.72,251478.0,43.582,43.8044,42.9517,43.3039,251478.0
2022-01-06 09:40:00,46.71,46.76,46.51,46.67,103385.0,43.2946,43.341,43.1092,43.2575,103385.0
2022-01-06 09:50:00,46.67,46.77,46.57,46.69,58584.0,43.2575,43.3502,43.1649,43.2761,58584.0
2022-01-06 10:00:00,46.66,47.06,46.65,46.92,118552.0,43.2483,43.619,43.239,43.4893,118552.0
2022-01-06 10:10:00,46.93,47.13,46.88,46.95,137316.0,43.4985,43.6839,43.4522,43.5171,137316.0
2022-01-06 10:20:00,46.95,47.14,46.92,46.92,101381.0,43.5171,43.6932,43.4893,43.4893,101381.0
2022-01-06 10:30:00,46.92,47.04,46.85,46.97,80615.0,43.4893,43.6005,43.4244,43.5356,80615.0
2022-01-06 10:40:00,46.99,47.27,46.98,47.19,76473.0,43.5541,43.8137,43.5449,43.7395,76473.0
2022-01-06 10:50:00,47.2,47.26,47.06,47.11,122579.0,43.7488,43.8044,43.619,43.6654,122579.0
2022-01-06 11:00:00,47.11,47.11,46.86,46.98,101213.0,43.6654,43.6654,43.4337,43.5449,101213.0
2022-01-06 11:10:00,46.98,47.05,46.81,46.89,192301.0,43.5449,43.6098,43.3873,43.4615,192301.0
2022-01-06 11:20:00,46.89,47.01,46.62,46.95,396591.0,43.4615,43.5727,43.2112,43.5171,396591.0
2022-01-06 11:30:00,46.95,47.1,46.93,47.03,121131.0,43.5171,43.6561,43.4985,43.5912,121131.0
2022-01-06 11:40:00,47.03,47.1,46.88,46.94,63169.0,43.5912,43.6561,43.4522,43.5078,63169.0
2022-01-06 11:50:00,46.95,46.95,46.84,46.88,50159.0,43.5171,43.5171,43.4151,43.4522,50159.0
2022-01-06 12:00:00,46.88,46.92,46.8,46.82,59345.0,43.4522,43.4893,43.378,43.3966,59345.0
2022-01-06 12:10:00,46.82,46.95,46.78,46.95,66839.0,43.3966,43.5171,43.3595,43.5171,66839.0
2022-01-06 12:20:00,46.94,47.03,46.92,46.98,81994.0,43.5078,43.5912,43.4893,43.5449,81994.0
2022-01-06 12:30:00,46.98,46.98,46.87,46.89,35194.0,43.5449,43.5449,43.4429,43.4615,35194.0
2022-01-06 12:40:00,46.88,47.0,46.87,46.98,30095.0,43.4522,43.5634,43.4429,43.5449,30095.0
2022-01-06 12:50:00,46.99,47.04,46.96,46.99,78023.0,43.5541,43.6005,43.5263,43.5541,78023.0
2022-01-06 13:00:00,46.98,47.15,46.97,47.13,49325.0,43.5449,43.7025,43.5356,43.6839,49325.0
2022-01-06 13:10:00,47.13,47.19,47.12,47.17,48239.0,43.6839,43.7395,43.6746,43.721,48239.0
2022-01-06 13:20:00,47.18,47.21,47.11,47.18,62067.0,43.7303,43.7581,43.6654,43.7303,62067.0
2022-01-06 13:30:00,47.18,47.23,47.15,47.2,45196.0,43.7303,43.7766,43.7025,43.7488,45196.0
2022-01-06 13:40:00,47.19,47.22,47.05,47.07,79248.0,43.7395,43.7673,43.6098,43.6283,79248.0
2022-01-06 13:50:00,47.08,47.13,46.99,47.13,82818.0,43.6376,43.6839,43.5541,43.6839,82818.0
2022-01-06 14:00:00,47.13,47.17,47.09,47.14,102067.0,43.6839,43.721,43.6468,43.6932,102067.0
2022-01-06 14:10:00,47.14,47.16,47.03,47.12,70039.0,43.6932,43.7117,43.5912,43.6746,70039.0
2022-01-06 14:20:00,47.12,47.22,47.12,47.21,56113.0,43.6746,43.7673,43.6746,43.7581,56113.0
2022-01-06 14:30:00,47.21,47.38,47.2,47.37,81639.0,43.7581,43.9156,43.7488,43.9064,81639.0
2022-01-06 14:40:00,47.37,47.37,47.27,47.33,68062.0,43.9064,43.9064,43.8137,43.8693,68062.0
2022-01-06 14:50:00,47.33,47.43,47.32,47.41,58505.0,43.8693,43.962,43.86,43.9434,58505.0
2022-01-06 15:00:00,47.41,47.42,47.25,47.29,86889.0,43.9434,43.9527,43.7951,43.8322,86889.0
2022-01-06 15:10:00,47.29,47.33,47.16,47.19,92269.0,43.8322,43.8693,43.7117,43.7395,92269.0
2022-01-06 15:20:00,47.2,47.21,47.08,47.1,88455.0,43.7488,43.7581,43.6376,43.6561,88455.0
2022-01-06 15:30:00,47.1,47.17,47.03,47.16,130500.0,43.6561,43.721,43.5912,43.7117,130500.0
2022-01-06 15:40:00,47.16,47.24,47.15,47.15,161191.0,43.7117,43.7859,43.7025,43.7025,161191.0
2022-01-06 15:50:00,47.16,47.16,47.04,47.12,680225.0,43.7117,43.7117,43.6005,43.6746,680225.0
2022-01-07 09:30:00,47.25,48.22,47.14,48.2,492015.0,43.7951,44.6942,43.6932,44.6757,492015.0
2022-01-07 09:40:00,48.18,48.19,47.76,48.0,300169.0,44.6571,44.6664,44.2678,44.4903,300169.0
2022-01-07 09:50:00,48.0,48.12,47.84,47.91,201161.0,44.4903,44.6015,44.342,44.4069,201161.0
2022-01-07 10:00:00,47.91,48.09,47.83,48.05,180598.0,44.4069,44.5737,44.3327,44.5366,180598.0
2022-01-07 10:10:00,48.05,48.53,48.04,48.53,514275.0,44.5366,44.9815,44.5274,44.9815,514275.0
2022-01-07 10:20:00,48.52,48.84,48.39,48.81,546116.0,44.9723,45.2689,44.8518,45.2411,546116.0
2022-01-07 10:30:00,48.81,48.89,48.48,48.54,470898.0,45.2411,45.3152,44.9352,44.9908,470898.0
2022-01-07 10:40:00,48.54,48.6,48.32,48.39,179099.0,44.9908,45.0464,44.7869,44.8518,179099.0
2022-01-07 10:50:00,48.4,48.52,48.2,48.23,108242.0,44.8611,44.9723,44.6757,44.7035,108242.0
2022-01-07 11:00:00,48.22,48.38,48.19,48.3,107326.0,44.6942,44.8425,44.6664,44.7684,107326.0
2022-01-07 11:10:00,48.3,48.32,48.2,48.21,109692.0,44.7684,44.7869,44.6757,44.6849,109692.0
2022-01-07 11:20:00,48.22,48.45,48.14,48.41,134211.0,44.6942,44.9074,44.6201,44.8703,134211.0
2022-01-07 11:30:00,48.41,48.64,48.36,48.54,265828.0,44.8703,45.0835,44.824,44.9908,265828.0
2022-01-07 11:40:00,48.54,48.61,48.5,48.55,121287.0,44.9908,45.0557,44.9537,45.0001,121287.0
2022-01-07 11:50:00,48.56,48.63,48.54,48.59,102249.0,45.0094,45.0742,44.9908,45.0372,102249.0
2022-01-07 12:00:00,48.6,48.6,48.43,48.48,94109.0,45.0464,45.0464,44.8889,44.9352,94109.0
2022-01-07 12:10:00,48.47,48.56,48.46,48.53,69086.0,44.9259,45.0094,44.9167,44.9815,69086.0
2022-01-07 12:20:00,48.53,48.55,48.46,48.51,62581.0,44.9815,45.0001,44.9167,44.963,62581.0
2022-01-07 12:30:00,48.51,48.59,48.49,48.54,55498.0,44.963,45.0372,44.9445,44.9908,55498.0
2022-01-07 12:40:00,48.53,48.53,48.47,48.5,84897.0,44.9815,44.9815,44.9259,44.9537,84897.0
2022-01-07 12:50:00,48.48,48.51,48.42,48.51,63977.0,44.9352,44.963,44.8796,44.963,63977.0
2022-01-07 13:00:00,48.5,48.52,48.46,48.52,94287.0,44.9537,44.9723,44.9167,44.9723,94287.0
2022-01-07 13:10:00,48.52,48.54,48.25,48.26,545339.0,44.9723,44.9908,44.722,44.7313,545339.0
2022-01-07 13:20:00,48.26,48.39,48.22,48.32,100461.0,44.7313,44.8518,44.6942,44.7869,100461.0
2022-01-07 13:30:00,48.31,48.36,48.27,48.33,102842.0,44.7776,44.824,44.7406,44.7962,102842.0
2022-01-07 13:40:00,48.33,48.38,48.26,48.35,81840.0,44.7962,44.8425,44.7313,44.8147,81840.0
2022-01-07 13:50:00,48.35,48.38,48.32,48.34,66878.0,44.8147,44.8425,44.7869,44.8054,66878.0
2022-01-07 14:00:00,48.34,48.41,48.26,48.27,60265.0,44.8054,44.8703,44.7313,44.7406,60265.0
2022-01-07 14:10:00,48.27,48.36,48.26,48.34,197766.0,44.7406,44.824,44.7313,44.8054,197766.0
2022-01-07 14:20:00,48.33,48.33,48.28,48.32,80008.0,44.7962,44.7962,44.7498,44.7869,80008.0
2022-01-07 14:30:00,48.33,48.35,48.29,48.32,62210.0,44.7962,44.8147,44.7591,44.7869,62210.0
2022-01-07 14:40:00,48.32,48.36,48.29,48.3,50688.0,44.7869,44.824,44.7591,44.7684,50688.0
2022-01-07 14:50:00,48.3,48.32,48.29,48.3,90740.0,44.7684,44.7869,44.7591,44.7684,90740.0
2022-01-07 15:00:00,48.3,48.32,48.25,48.29,79157.0,44.7684,44.7869,44.722,44.7591,79157.0
2022-01-07 15:10:00,48.28,48.29,48.12,48.16,98269.0,44.7498,44.7591,44.6015,44.6386,98269.0
2022-01-07 15:20:00,48.17,48.17,48.04,48.08,77570.0,44.6479,44.6479,44.5274,44.5645,77570.0
2022-01-07 15:30:00,48.07,48.18,48.06,48.18,128792.0,44.5552,44.6571,44.5459,44.6571,128792.0
2022-01-07 15:40:00,48.17,48.22,48.1,48.15,164825.0,44.6479,44.6942,44.583,44.6293,164825.0
2022-01-07 15:50:00,48.14,48.17,48.09,48.12,376319.0,44.6201,44.6479,44.5737,44.6015,376319.0
2022-01-10 09:30:00,48.29,48.86,48.15,48.55,323352.0,44.7591,45.2874,44.6293,45.0001,323352.0
2022-01-10 09:40:00,48.54,48.66,48.37,48.52,214217.0,44.9908,45.102,44.8332,44.9723,214217.0
2022-01-10 09:50:00,48.51,49.07,48.47,49.01,591315.0,44.963,45.4821,44.9259,45.4264,591315.0
2022-01-10 10:00:00,49.0,49.43,48.98,49.16,477698.0,45.4172,45.8157,45.3986,45.5655,477698.0
2022-01-10 10:10:00,49.17,49.35,49.05,49.18,512513.0,45.5748,45.7416,45.4635,45.584,512513.0
2022-01-10 10:20:00,49.18,49.31,49.1,49.27,263807.0,45.584,45.7045,45.5099,45.6674,263807.0
2022-01-10 10:30:00,49.27,49.45,49.25,49.35,490831.0,45.6674,45.8343,45.6489,45.7416,490831.0
2022-01-10 10:40:00,49.35,49.45,49.29,49.38,291986.0,45.7416,45.8343,45.686,45.7694,291986.0
2022-01-10 10:50:00,49.37,49.56,49.2,49.29,267856.0,45.7601,45.9362,45.6026,45.686,267856.0
2022-01-10 11:00:00,49.3,49.34,49.13,49.28,186337.0,45.6952,45.7323,45.5377,45.6767,186337.0
2022-01-10 11:10:00,49.29,49.36,49.19,49.27,442721.0,45.686,45.7509,45.5933,45.6674,442721.0
2022-01-10 11:20:00,49.27,49.31,49.15,49.24,304718.0,45.6674,45.7045,45.5562,45.6396,304718.0
2022-01-10 11:30:00,49.24,49.24,49.09,49.1,227533.0,45.6396,45.6396,45.5006,45.5099,227533.0
2022-01-10 11:40:00,49.1,49.16,48.87,48.98,121207.0,45.5099,45.5655,45.2967,45.3986,121207.0
2022-01-10 11:50:00,48.98,49.08,48.95,48.97,79139.0,45.3986,45.4913,45.3708,45.3894,79139.0
2022-01-10 12:00:00,48.97,48.97,48.77,48.78,130930.0,45.3894,45.3894,45.204,45.2133,130930.0
2022-01-10 12:10:00,48.77,48.89,48.74,48.84,78935.0,45.204,45.3152,45.1762,45.2689,78935.0
2022-01-10 12:20:00,48.84,48.9,48.79,48.88,79489.0,45.2689,45.3245,45.2225,45.306,79489.0
2022-01-10 12:30:00,48.88,49.14,48.87,48.93,183298.0,45.306,45.5469,45.2967,45.3523,183298.0
2022-01-10 12:40:00,48.93,48.95,48.79,48.8,69204.0,45.3523,45.3708,45.2225,45.2318,69204.0
2022-01-10 12:50:00,48.81,48.93,48.8,48.89,50664.0,45.2411,45.3523,45.2318,45.3152,50664.0
2022-01-10 13:00:00,48.89,48.97,48.88,48.93,63883.0,45.3152,45.3894,45.306,45.3523,63883.0
2022-01-10 13:10:00,48.93,48.97,48.85,48.89,75429.0,45.3523,45.3894,45.2781,45.3152,75429.0
2022-01-10 13:20:00,48.89,48.92,48.86,48.89,86791.0,45.3152,45.343,45.2874,45.3152,86791.0
2022-01-10 13:30:00,48.88,49.05,48.87,49.03,90821.0,45.306,45.4635,45.2967,45.445,90821.0
2022-01-10 13:40:00,49.03,49.12,48.97,49.09,112168.0,45.445,45.5284,45.3894,45.5006,112168.0
2022-01-10 13:50:00,49.08,49.27,49.08,49.23,175590.0,45.4913,45.6674,45.4913,45.6304,175590.0
2022-01-10 14:00:00,49.22,49.35,49.2,49.34,82165.0,45.6211,45.7416,45.6026,45.7323,82165.0
2022-01-10 14:10:00,49.33,49.58,49.3,49.52,402701.0,45.7231,45.9548,45.6952,45.8992,402701.0
2022-01-10 14:20:00,49.51,49.58,49.31,49.32,175605.0,45.8899,45.9548,45.7045,45.7138,175605.0
2022-01-10 14:30:00,49.32,49.38,49.21,49.24,70879.0,45.7138,45.7694,45.6118,45.6396,70879.0
2022-01-10 14:40:00,49.23,49.28,49.21,49.25,70045.0,45.6304,45.6767,45.6118,45.6489,70045.0
2022-01-10 14:50:00,49.26,49.26,49.17,49.22,65483.0,45.6582,45.6582,45.5748,45.6211,65483.0
2022-01-10 15:00:00,49.22,49.28,49.13,49.18,88954.0,45.6211,45.6767,45.5377,45.584,88954.0
2022-01-10 15:10:00,49.18,49.27,48.94,48.98,141367.0,45.584,45.6674,45.3616,45.3986,141367.0
2022-01-10 15:20:00,48.98,49.17,48.98,49.15,110170.0,45.3986,45.5748,45.3986,45.5562,110170.0
2022-01-10 15:30:00,49.15,49.24,49.08,49.09,219962.0,45.5562,45.6396,45.4913,45.5006,219962.0
2022-01-10 15:40:00,49.1,49.16,48.98,49.03,194621.0,45.5099,45.5655,45.3986,45.445,194621.0
2022-01-10 15:50:00,49.04,49.13,49.02,49.1,503871.0,45.4543,45.5377,45.4357,45.5099,503871.0
2022-01-11 09:30:00,49.11,49.69,49.11,49.45,478207.0,45.5191,46.0567,45.5191,45.8343,478207.0
2022-01-11 09:40:00,49.43,49.54,48.51,48.54,435046.0,45.8157,45.9177,44.963,44.9908,435046.0
2022-01-11 09:50:00,48.55,48.56,47.77,47.88,695685.0,45.0001,45.0094,44.2771,44.3791,695685.0
2022-01-11 10:00:00,47.9,48.02,47.73,47.8,265650.0,44.3976,44.5088,44.24,44.3049,265650.0
2022-01-11 10:10:00,47.8,48.06,47.77,47.87,202788.0,44.3049,44.5459,44.2771,44.3698,202788.0
2022-01-11 10:20:00,47.86,47.92,47.48,47.5,186589.0,44.3605,44.4161,44.0083,44.0269,186589.0
2022-01-11 10:30:00,47.5,47.62,47.37,47.58,174562.0,44.0269,44.1381,43.9064,44.101,174562.0
2022-01-11 10:40:00,47.57,47.84,47.45,47.81,140538.0,44.0917,44.342,43.9805,44.3142,140538.0
2022-01-11 10:50:00,47.81,47.99,47.61,47.86,150860.0,44.3142,44.481,44.1288,44.3605,150860.0
2022-01-11 11:00:00,47.87,47.9,47.71,47.75,90766.0,44.3698,44.3976,44.2215,44.2586,90766.0
2022-01-11 11:10:00,47.75,47.88,47.6,47.62,91441.0,44.2586,44.3791,44.1195,44.1381,91441.0
2022-01-11 11:20:00,47.62,47.82,47.59,47.73,134100.0,44.1381,44.3235,44.1103,44.24,134100.0
2022-01-11 11:30:00,47.73,47.83,47.69,47.7,86500.0,44.24,44.3327,44.203,44.2122,86500.0
2022-01-11 11:40:00,47.69,47.73,47.54,47.58,166309.0,44.203,44.24,44.0639,44.101,166309.0
2022-01-11 11:50:00,47.59,47.74,47.54,47.7,134340.0,44.1103,44.2493,44.0639,44.2122,134340.0
2022-01-11 12:00:00,47.69,47.97,47.67,47.8,278258.0,44.203,44.4625,44.1844,44.3049,278258.0
2022-01-11 12:10:00,47.8,47.95,47.71,47.9,87920.0,44.3049,44.444,44.2215,44.3976,87920.0
2022-01-11 12:20:00,47.89,47.99,47.81,47.84,43475.0,44.3883,44.481,44.3142,44.342,43475.0
2022-01-11 12:30:00,47.83,47.84,47.65,47.65,69211.0,44.3327,44.342,44.1659,44.1659,69211.0
2022-01-11 12:40:00,47.65,47.7,47.59,47.65,85061.0,44.1659,44.2122,44.1103,44.1659,85061.0
2022-01-11 12:50:00,47.66,47.77,47.59,47.75,134266.0,44.1752,44.2771,44.1103,44.2586,134266.0
2022-01-11 13:00:00,47.75,47.81,47.71,47.77,67042.0,44.2586,44.3142,44.2215,44.2771,67042.0
2022-01-11 13:10:00,47.78,47.88,47.71,47.74,87635.0,44.2864,44.3791,44.2215,44.2493,87635.0
2022-01-11 13:20:00,47.74,47.78,47.56,47.58,84201.0,44.2493,44.2864,44.0825,44.101,84201.0
2022-01-11 13:30:00,47.6,47.62,47.48,47.49,92998.0,44.1195,44.1381,44.0083,44.0176,92998.0
2022-01-11 13:40:00,47.48,47.51,47.43,47.48,88417.0,44.0083,44.0361,43.962,44.0083,88417.0
2022-01-11 13:50:00,47.48,47.5,47.38,47.44,101118.0,44.0083,44.0269,43.9156,43.9712,101118.0
2022-01-11 14:00:00,47.45,47.45,47.33,47.38,248913.0,43.9805,43.9805,43.8693,43.9156,248913.0
2022-01-11 14:10:00,47.39,47.62,47.37,47.58,126730.0,43.9249,44.1381,43.9064,44.101,126730.0
2022-01-11 14:20:00,47.58,47.6,47.48,47.55,141769.0,44.101,44.1195,44.0083,44.0732,141769.0
2022-01-11 14:30:00,47.56,47.69,47.5,47.62,108660.0,44.0825,44.203,44.0269,44.1381,108660.0
2022-01-11 14:40:00,47.61,47.63,47.45,47.48,80399.0,44.1288,44.1474,43.9805,44.0083,80399.0
2022-01-11 14:50:00,47.48,47.52,47.4,47.51,85348.0,44.0083,44.0454,43.9342,44.0361,85348.0
2022-01-11 15:00:00,47.51,47.56,47.45,47.45,98784.0,44.0361,44.0825,43.9805,43.9805,98784.0
2022-01-11 15:10:00,47.46,47.51,47.4,47.48,117971.0,43.9898,44.0361,43.9342,44.0083,117971.0
2022-01-11 15:20:00,47.48,47.65,47.45,47.65,149902.0,44.0083,44.1659,43.9805,44.1659,149902.0
2022-01-11 15:30:00,47.65,47.65,47.52,47.54,154129.0,44.1659,44.1659,44.0454,44.0639,154129.0
2022-01-11 15:40:00,47.53,47.78,47.52,47.78,274198.0,44.0547,44.2864,44.0454,44.2864,274198.0
2022-01-11 15:50:00,47.78,47.84,47.69,47.71,670829.0,44.2864,44.342,44.203,44.2215,670829.0
2022-01-12 09:30:00,47.05,47.06,46.17,46.51,699015.0,43.6098,43.619,42.7941,43.1092,699015.0
2022-01-12 09:40:00,46.51,47.27,46.5,46.95,219656.0,43.1092,43.8137,43.1,43.5171,219656.0
2022-01-12 09:50:00,46.96,47.03,46.74,46.82,157493.0,43.5263,43.5912,43.3224,43.3966,157493.0
2022-01-12 10:00:00,46.83,47.0,46.74,46.76,170094.0,43.4058,43.5634,43.3224,43.341,170094.0
2022-01-12 10:10:00,46.76,47.02,46.66,46.95,116000.0,43.341,43.582,43.2483,43.5171,116000.0
2022-01-12 10:20:00,46.95,47.02,46.66,46.84,130512.0,43.5171,43.582,43.2483,43.4151,130512.0
2022-01-12 10:30:00,46.84,47.01,46.83,46.91,87059.0,43.4151,43.5727,43.4058,43.48,87059.0
2022-01-12 10:40:00,46.92,46.96,46.74,46.77,160942.0,43.4893,43.5263,43.3224,43.3502,160942.0
2022-01-12 10:50:00,46.77,46.91,46.73,46.88,558974.0,43.3502,43.48,43.3132,43.4522,558974.0
2022-01-12 11:00:00,46.89,46.96,46.7,46.75,124424.0,43.4615,43.5263,43.2854,43.3317,124424.0
2022-01-12 11:10:00,46.74,46.78,46.57,46.67,96027.0,43.3224,43.3595,43.1649,43.2575,96027.0
2022-01-12 11:20:00,46.68,46.78,46.62,46.67,115343.0,43.2668,43.3595,43.2112,43.2575,115343.0
2022-01-12 11:30:00,46.68,46.96,46.66,46.83,82741.0,43.2668,43.5263,43.2483,43.4058,82741.0
2022-01-12 11:40:00,46.84,46.89,46.8,46.86,67105.0,43.4151,43.4615,43.378,43.4337,67105.0
2022-01-12 11:50:00,46.86,46.91,46.78,46.81,86118.0,43.4337,43.48,43.3595,43.3873,86118.0
2022-01-12 12:00:00,46.82,46.99,46.82,46.98,111285.0,43.3966,43.5541,43.3966,43.5449,111285.0
2022-01-12 12:10:00,46.98,47.1,46.97,47.05,78121.0,43.5449,43.6561,43.5356,43.6098,78121.0
2022-01-12 12:20:00,47.04,47.14,47.02,47.12,54281.0,43.6005,43.6932,43.582,43.6746,54281.0
2022-01-12 12:30:00,47.13,47.17,47.04,47.08,50029.0,43.6839,43.721,43.6005,43.6376,50029.0
2022-01-12 12:40:00,47.08,47.12,47.05,47.07,55709.0,43.6376,43.6746,43.6098,43.6283,55709.0
2022-01-12 12:50:00,47.08,47.14,47.03,47.04,47951.0,43.6376,43.6932,43.5912,43.6005,47951.0
2022-01-12 13:00:00,47.04,47.12,47.03,47.12,75644.0,43.6005,43.6746,43.5912,43.6746,75644.0
2022-01-12 13:10:00,47.11,47.12,47.04,47.09,64212.0,43.6654,43.6746,43.6005,43.6468,64212.0
2022-01-12 13:20:00,47.1,47.1,47.02,47.04,51417.0,43.6561,43.6561,43.582,43.6005,51417.0
2022-01-12 13:30:00,47.03,47.06,46.93,46.93,66843.0,43.5912,43.619,43.4985,43.4985,66843.0
2022-01-12 13:40:00,46.93,47.07,46.91,46.91,57777.0,43.4985,43.6283,43.48,43.48,57777.0
2022-01-12 13:50:00,46.91,46.99,46.9,46.98,49649.0,43.48,43.5541,43.4707,43.5449,49649.0
2022-01-12 14:00:00,46.98,46.98,46.9,46.98,45385.0,43.5449,43.5449,43.4707,43.5449,45385.0
2022-01-12 14:10:00,46.97,47.03,46.94,47.03,48768.0,43.5356,43.5912,43.5078,43.5912,48768.0
2022-01-12 14:20:00,47.02,47.07,47.0,47.04,41678.0,43.582,43.6283,43.5634,43.6005,41678.0
2022-01-12 14:30:00,47.04,47.13,47.04,47.09,45919.0,43.6005,43.6839,43.6005,43.6468,45919.0
2022-01-12 14:40:00,47.09,47.12,47.06,47.11,52533.0,43.6468,43.6746,43.619,43.6654,52533.0
2022-01-12 14:50:00,47.11,47.17,47.1,47.13,45408.0,43.6654,43.721,43.6561,43.6839,45408.0
2022-01-12 15:00:00,47.13,47.17,47.07,47.08,66659.0,43.6839,43.721,43.6283,43.6376,66659.0
2022-01-12 15:10:00,47.09,47.15,47.08,47.13,57355.0,43.6468,43.7025,43.6376,43.6839,57355.0
2022-01-12 15:20:00,47.13,47.16,47.04,47.12,64423.0,43.6839,43.7117,43.6005,43.6746,64423.0
2022-01-12 15:30:00,47.12,47.12,47.05,47.08,77086.0,43.6746,43.6746,43.6098,43.6376,77086.0
2022-01-12 15:40:00,47.08,47.1,47.0,47.02,112181.0,43.6376,43.6561,43.5634,43.582,112181.0
2022-01-12 15:50:00,47.01,47.15,47.01,47.13,468566.0,43.5727,43.7025,43.5727,43.6839,468566.0
2022-01-13 09:30:00,47.26,48.12,47.15,47.8,289155.0,43.8044,44.6015,43.7025,44.3049,289155.0
2022-01-13 09:40:00,47.81,48.19,47.66,48.0,315733.0,44.3142,44.6664,44.1752,44.4903,315733.0
2022-01-13 09:50:00,48.0,48.5,47.95,48.21,604213.0,44.4903,44.9537,44.444,44.6849,604213.0
2022-01-13 10:00:00,48.22,48.57,48.22,48.34,344713.0,44.6942,45.0186,44.6942,44.8054,344713.0
2022-01-13 10:10:00,48.36,48.49,48.21,48.4,136998.0,44.824,44.9445,44.6849,44.8611,136998.0
2022-01-13 10:20:00,48.39,48.44,48.27,48.36,101752.0,44.8518,44.8981,44.7406,44.824,101752.0
2022-01-13 10:30:00,48.36,48.53,48.34,48.44,79730.0,44.824,44.9815,44.8054,44.8981,79730.0
2022-01-13 10:40:00,48.45,48.59,48.41,48.58,104371.0,44.9074,45.0372,44.8703,45.0279,104371.0
2022-01-13 10:50:00,48.57,48.6,48.47,48.52,80184.0,45.0186,45.0464,44.9259,44.9723,80184.0
2022-01-13 11:00:00,48.49,48.74,48.49,48.72,207981.0,44.9445,45.1762,44.9445,45.1577,207981.0
2022-01-13 11:10:00,48.71,48.85,48.69,48.83,144765.0,45.1484,45.2781,45.1298,45.2596,144765.0
2022-01-13 11:20:00,48.85,48.92,48.75,48.91,160112.0,45.2781,45.343,45.1855,45.3338,160112.0
2022-01-13 11:30:00,48.91,49.0,48.83,48.87,227791.0,45.3338,45.4172,45.2596,45.2967,227791.0
2022-01-13 11:40:00,48.88,49.05,48.81,48.91,164174.0,45.306,45.4635,45.2411,45.3338,164174.0
2022-01-13 11:50:00,48.92,49.03,48.85,48.93,75753.0,45.343,45.445,45.2781,45.3523,75753.0
2022-01-13 12:00:00,48.93,49.03,48.9,49.02,87002.0,45.3523,45.445,45.3245,45.4357,87002.0
2022-01-13 12:10:00,49.02,49.02,48.89,49.0,180827.0,45.4357,45.4357,45.3152,45.4172,180827.0
2022-01-13 12:20:00,48.99,49.1,48.96,49.01,125256.0,45.4079,45.5099,45.3801,45.4264,125256.0
2022-01-13 12:30:00,49.0,49.07,48.95,49.05,105438.0,45.4172,45.4821,45.3708,45.4635,105438.0
2022-01-13 12:40:00,49.05,49.06,49.0,49.02,78283.0,45.4635,45.4728,45.4172,45.4357,78283.0
2022-01-13 12:50:00,49.0,49.31,49.0,49.3,373349.0,45.4172,45.7045,45.4172,45.6952,373349.0
2022-01-13 13:00:00,49.3,49.37,49.24,49.3,275405.0,45.6952,45.7601,45.6396,45.6952,275405.0
2022-01-13 13:10:00,49.31,49.38,49.2,49.3,114771.0,45.7045,45.7694,45.6026,45.6952,114771.0
2022-01-13 13:20:00,49.29,49.35,49.25,49.29,213212.0,45.686,45.7416,45.6489,45.686,213212.0
2022-01-13 13:30:00,49.3,49.3,49.17,49.24,122457.0,45.6952,45.6952,45.5748,45.6396,122457.0
2022-01-13 13:40:00,49.25,49.3,49.22,49.27,184744.0,45.6489,45.6952,45.6211,45.6674,184744.0
2022-01-13 13:50:00,49.26,49.34,49.25,49.32,58749.0,45.6582,45.7323,45.6489,45.7138,58749.0
2022-01-13 14:00:00,49.3,49.58,49.29,49.55,219393.0,45.6952,45.9548,45.686,45.927,219393.0
2022-01-13 14:10:00,49.55,49.71,49.43,49.44,449283.0,45.927,46.0753,45.8157,45.825,449283.0
2022-01-13 14:20:00,49.45,49.72,49.45,49.67,438680.0,45.8343,46.0845,45.8343,46.0382,438680.0
2022-01-13 14:30:00,49.68,49.95,49.66,49.94,578265.0,46.0475,46.2977,46.0289,46.2884,578265.0
2022-01-13 14:40:00,49.94,50.15,49.76,49.8,846612.0,46.2884,46.4831,46.1216,46.1587,846612.0
2022-01-13 14:50:00,49.8,49.85,49.59,49.64,180593.0,46.1587,46.205,45.964,46.0104,180593.0
2022-01-13 15:00:00,49.64,49.67,49.52,49.53,153145.0,46.0104,46.0382,45.8992,45.9084,153145.0
2022-01-13 15:10:00,49.52,49.64,49.51,49.54,127565.0,45.8992,46.0104,45.8899,45.9177,127565.0
2022-01-13 15:20:00,49.55,49.62,49.44,49.48,323075.0,45.927,45.9918,45.825,45.8621,323075.0
2022-01-13 15:30:00,49.48,49.52,49.33,49.52,223960.0,45.8621,45.8992,45.7231,45.8992,223960.0
2022-01-13 15:40:00,49.52,49.61,49.34,49.6,269190.0,45.8992,45.9826,45.7323,45.9733,269190.0
2022-01-13 15:50:00,49.6,49.64,49.39,49.5,1047031.0,45.9733,46.0104,45.7787,45.8806,1047031.0
2022-01-14 09:30:00,49.39,49.48,48.75,48.91,281189.0,45.7787,45.8621,45.1855,45.3338,281189.0
2022-01-14 09:40:00,48.91,49.18,48.65,49.14,205357.0,45.3338,45.584,45.0928,45.5469,205357.0
2022-01-14 09:50:00,49.13,49.48,49.06,49.48,151287.0,45.5377,45.8621,45.4728,45.8621,151287.0
2022-01-14 10:00:00,49.49,49.6,49.2,49.3,222363.0,45.8714,45.9733,45.6026,45.6952,222363.0
2022-01-14 10:10:00,49.31,49.45,49.17,49.19,107541.0,45.7045,45.8343,45.5748,45.5933,107541.0
2022-01-14 10:20:00,49.2,49.45,49.14,49.4,83102.0,45.6026,45.8343,45.5469,45.7879,83102.0
2022-01-14 10:30:00,49.4,49.63,49.4,49.44,114891.0,45.7879,46.0011,45.7879,45.825,114891.0
2022-01-14 10:40:00,49.45,49.46,49.17,49.26,78157.0,45.8343,45.8435,45.5748,45.6582,78157.0
2022-01-14 10:50:00,49.25,49.48,49.25,49.43,108080.0,45.6489,45.8621,45.6489,45.8157,108080.0
2022-01-14 11:00:00,49.43,49.51,49.34,49.5,104966.0,45.8157,45.8899,45.7323,45.8806,104966.0
2022-01-14 11:10:00,49.51,49.53,49.37,49.51,62475.0,45.8899,45.9084,45.7601,45.8899,62475.0
2022-01-14 11:20:00,49.51,49.6,49.47,49.6,130861.0,45.8899,45.9733,45.8528,45.9733,130861.0
2022-01-14 11:30:00,49.59,49.67,49.45,49.51,123535.0,45.964,46.0382,45.8343,45.8899,123535.0
2022-01-14 11:40:00,49.51,49.59,49.47,49.58,116674.0,45.8899,45.964,45.8528,45.9548,116674.0
2022-01-14 11:50:00,49.57,49.91,49.55,49.87,185547.0,45.9455,46.2606,45.927,46.2236,185547.0
2022-01-14 12:00:00,49.86,49.86,49.71,49.76,77439.0,46.2143,46.2143,46.0753,46.1216,77439.0
2022-01-14 12:10:00,49.76,49.8,49.66,49.7,56610.0,46.1216,46.1587,46.0289,46.066,56610.0
2022-01-14 12:20:00,49.69,49.7,49.6,49.63,53739.0,46.0567,46.066,45.9733,46.0011,53739.0
2022-01-14 12:30:00,49.65,49.66,49.53,49.53,78844.0,46.0197,46.0289,45.9084,45.9084,78844.0
2022-01-14 12:40:00,49.52,49.53,49.37,49.4,90662.0,45.8992,45.9084,45.7601,45.7879,90662.0
2022-01-14 12:50:00,49.4,49.4,49.3,49.37,42438.0,45.7879,45.7879,45.6952,45.7601,42438.0
2022-01-14 13:00:00,49.37,49.4,49.28,49.37,51158.0,45.7601,45.7879,45.6767,45.7601,51158.0
2022-01-14 13:10:00,49.37,49.41,49.32,49.37,47082.0,45.7601,45.7972,45.7138,45.7601,47082.0
2022-01-14 13:20:00,49.37,49.44,49.32,49.35,75238.0,45.7601,45.825,45.7138,45.7416,75238.0
2022-01-14 13:30:00,49.35,49.4,49.27,49.3,66147.0,45.7416,45.7879,45.6674,45.6952,66147.0
2022-01-14 13:40:00,49.3,49.31,49.2,49.22,46656.0,45.6952,45.7045,45.6026,45.6211,46656.0
2022-01-14 13:50:00,49.23,49.23,49.08,49.16,65745.0,45.6304,45.6304,45.4913,45.5655,65745.0
2022-01-14 14:00:00,49.16,49.18,49.08,49.12,118099.0,45.5655,45.584,45.4913,45.5284,118099.0
2022-01-14 14:10:00,49.12,49.25,49.09,49.23,68384.0,45.5284,45.6489,45.5006,45.6304,68384.0
2022-01-14 14:20:00,49.23,49.25,49.07,49.08,63121.0,45.6304,45.6489,45.4821,45.4913,63121.0
2022-01-14 14:30:00,49.07,49.18,49.06,49.16,58607.0,45.4821,45.584,45.4728,45.5655,58607.0
2022-01-14 14:40:00,49.16,49.24,49.12,49.22,40796.0,45.5655,45.6396,45.5284,45.6211,40796.0
2022-01-14 14:50:00,49.22,49.26,49.18,49.2,69120.0,45.6211,45.6582,45.584,45.6026,69120.0
2022-01-14 15:00:00,49.2,49.25,49.12,49.14,57952.0,45.6026,45.6489,45.5284,45.5469,57952.0
2022-01-14 15:10:00,49.14,49.25,49.11,49.21,63173.0,45.5469,45.6489,45.5191,45.6118,63173.0
2022-01-14 15:20:00,49.21,49.26,49.18,49.25,72928.0,45.6118,45.6582,45.584,45.6489,72928.0
2022-01-14 15:30:00,49.25,49.26,49.17,49.23,107226.0,45.6489,45.6582,45.5748,45.6304,107226.0
2022-01-14 15:40:00,49.22,49.26,49.14,49.25,254119.0,45.6211,45.6582,45.5469,45.6489,254119.0
2022-01-14 15:50:00,49.25,49.3,49.12,49.12,568873.0,45.6489,45.6952,45.5284,45.5284,568873.0
2022-01-18 09:30:00,48.92,49.11,48.47,48.59,240300.0,45.343,45.5191,44.9259,45.0372,240300.0
2022-01-18 09:40:00,48.58,48.66,48.41,48.66,151244.0,45.0279,45.102,44.8703,45.102,151244.0
2022-01-18 09:50:00,48.66,48.98,48.65,48.96,212955.0,45.102,45.3986,45.0928,45.3801,212955.0
2022-01-18 10:00:00,48.96,48.99,48.47,48.57,166807.0,45.3801,45.4079,44.9259,45.0186,166807.0
2022-01-18 10:10:00,48.57,48.6,48.33,48.34,160814.0,45.0186,45.0464,44.7962,44.8054,160814.0
2022-01-18 10:20:00,48.34,48.49,48.28,48.36,225387.0,44.8054,44.9445,44.7498,44.824,225387.0
2022-01-18 10:30:00,48.37,48.5,48.33,48.45,143192.0,44.8332,44.9537,44.7962,44.9074,143192.0
2022-01-18 10:40:00,48.44,48.46,48.32,48.37,170917.0,44.8981,44.9167,44.7869,44.8332,170917.0
2022-01-18 10:50:00,48.37,48.65,48.36,48.64,80048.0,44.8332,45.0928,44.824,45.0835,80048.0
2022-01-18 11:00:00,48.63,48.73,48.62,48.7,82714.0,45.0742,45.1669,45.065,45.1391,82714.0
2022-01-18 11:10:00,48.69,48.81,48.63,48.75,136560.0,45.1298,45.2411,45.0742,45.1855,136560.0
2022-01-18 11:20:00,48.74,48.88,48.7,48.84,82797.0,45.1762,45.306,45.1391,45.2689,82797.0
2022-01-18 11:30:00,48.84,48.87,48.73,48.82,74970.0,45.2689,45.2967,45.1669,45.2503,74970.0
2022-01-18 11:40:00,48.83,49.06,48.81,49.04,251254.0,45.2596,45.4728,45.2411,45.4543,251254.0
2022-01-18 11:50:00,49.03,49.03,48.66,48.77,150518.0,45.445,45.445,45.102,45.204,150518.0
2022-01-18 12:00:00,48.77,48.77,48.46,48.52,133393.0,45.204,45.204,44.9167,44.9723,133393.0
2022-01-18 12:10:00,48.52,48.64,48.5,48.58,151623.0,44.9723,45.0835,44.9537,45.0279,151623.0
2022-01-18 12:20:00,48.57,48.63,48.45,48.57,72609.0,45.0186,45.0742,44.9074,45.0186,72609.0
2022-01-18 12:30:00,48.57,48.64,48.51,48.58,70848.0,45.0186,45.0835,44.963,45.0279,70848.0
2022-01-18 12:40:00,48.59,48.61,48.36,48.38,83178.0,45.0372,45.0557,44.824,44.8425,83178.0
2022-01-18 12:50:00,48.39,48.42,48.35,48.36,58898.0,44.8518,44.8796,44.8147,44.824,58898.0
2022-01-18 13:00:00,48.36,48.48,48.34,48.47,71245.0,44.824,44.9352,44.8054,44.9259,71245.0
2022-01-18 13:10:00,48.47,48.5,48.37,48.48,145608.0,44.9259,44.9537,44.8332,44.9352,145608.0
2022-01-18 13:20:00,48.48,48.54,48.37,48.4,71345.0,44.9352,44.9908,44.8332,44.8611,71345.0
2022-01-18 13:30:00,48.39,48.43,48.33,48.41,64413.0,44.8518,44.8889,44.7962,44.8703,64413.0
2022-01-18 13:40:00,48.41,48.47,48.36,48.41,78140.0,44.8703,44.9259,44.824,44.8703,78140.0
2022-01-18 13:50:00,48.41,48.51,48.41,48.47,50807.0,44.8703,44.963,44.8703,44.9259,50807.0
2022-01-18 14:00:00,48.47,48.48,48.42,48.44,103210.0,44.9259,44.9352,44.8796,44.8981,103210.0
2022-01-18 14:10:00,48.44,48.45,48.37,48.41,72833.0,44.8981,44.9074,44.8332,44.8703,72833.0
2022-01-18 14:20:00,48.41,48.5,48.39,48.43,96953.0,44.8703,44.9537,44.8518,44.8889,96953.0
2022-01-18 14:30:00,48.42,48.62,48.41,48.59,80902.0,44.8796,45.065,44.8703,45.0372,80902.0
2022-01-18 14:40:00,48.59,48.64,48.5,48.59,90786.0,45.0372,45.0835,44.9537,45.0372,90786.0
2022-01-18 14:50:00,48.6,48.75,48.59,48.66,80407.0,45.0464,45.1855,45.0372,45.102,80407.0
2022-01-18 15:00:00,48.66,48.69,48.57,48.63,79845.0,45.102,45.1298,45.0186,45.0742,79845.0
2022-01-18 15:10:00,48.63,48.63,48.48,48.48,131234.0,45.0742,45.0742,44.9352,44.9352,131234.0
2022-01-18 15:20:00,48.48,48.58,48.47,48.55,110553.0,44.9352,45.0279,44.9259,45.0001,110553.0
2022-01-18 15:30:00,48.56,48.67,48.52,48.62,120557.0,45.0094,45.1113,44.9723,45.065,120557.0
2022-01-18 15:40:00,48.62,48.68,48.55,48.65,213775.0,45.065,45.1206,45.0001,45.0928,213775.0
2022-01-18 15:50:00,48.65,48.68,48.46,48.59,504183.0,45.0928,45.1206,44.9167,45.0372,504183.0
2022-01-19 09:30:00,48.7,48.97,48.55,48.65,226876.0,45.1391,45.3894,45.0001,45.0928,226876.0
2022-01-19 09:40:00,48.66,48.98,48.62,48.97,214765.0,45.102,45.3986,45.065,45.3894,214765.0
2022-01-19 09:50:00,48.96,48.98,48.39,48.57,131773.0,45.3801,45.3986,44.8518,45.0186,131773.0
2022-01-19 10:00:00,48.57,48.6,48.06,48.23,166549.0,45.0186,45.0464,44.5459,44.7035,166549.0
2022-01-19 10:10:00,48.21,48.48,48.18,48.43,72341.0,44.6849,44.9352,44.6571,44.8889,72341.0
2022-01-19 10:20:00,48.42,48.5,48.37,48.4,58976.0,44.8796,44.9537,44.8332,44.8611,58976.0
2022-01-19 10:30:00,48.39,48.55,48.36,48.48,101858.0,44.8518,45.0001,44.824,44.9352,101858.0
2022-01-19 10:40:00,48.47,48.95,48.46,48.89,103007.0,44.9259,45.3708,44.9167,45.3152,103007.0
2022-01-19 10:50:00,48.9,48.94,48.81,48.86,81867.0,45.3245,45.3616,45.2411,45.2874,81867.0
2022-01-19 11:00:00,48.85,48.88,48.73,48.79,66404.0,45.2781,45.306,45.1669,45.2225,66404.0
2022-01-19 11:10:00,48.79,48.89,48.78,48.84,61155.0,45.2225,45.3152,45.2133,45.2689,61155.0
2022-01-19 11:20:00,48.83,48.96,48.82,48.92,58999.0,45.2596,45.3801,45.2503,45.343,58999.0
2022-01-19 11:30:00,48.91,48.99,48.88,48.95,72103.0,45.3338,45.4079,45.306,45.3708,72103.0
2022-01-19 11:40:00,48.94,49.02,48.93,48.95,64210.0,45.3616,45.4357,45.3523,45.3708,64210.0
2022-01-19 11:50:00,48.95,49.08,48.91,49.04,53114.0,45.3708,45.4913,45.3338,45.4543,53114.0
2022-01-19 12:00:00,49.04,49.04,48.9,48.93,97827.0,45.4543,45.4543,45.3245,45.3523,97827.0
2022-01-19 12:10:00,48.92,48.93,48.72,48.73,49916.0,45.343,45.3523,45.1577,45.1669,49916.0
2022-01-19 12:20:00,48.73,48.78,48.67,48.69,59309.0,45.1669,45.2133,45.1113,45.1298,59309.0
2022-01-19 12:30:00,48.69,48.7,48.53,48.56,139905.0,45.1298,45.1391,44.9815,45.0094,139905.0
2022-01-19 12:40:00,48.56,48.74,48.52,48.73,61368.0,45.0094,45.1762,44.9723,45.1669,61368.0
2022-01-19 12:50:00,48.72,48.74,48.64,48.67,52444.0,45.1577,45.1762,45.0835,45.1113,52444.0
2022-01-19 13:00:00,48.68,48.73,48.64,48.72,34743.0,45.1206,45.1669,45.0835,45.1577,34743.0
2022-01-19 13:10:00,48.72,48.72,48.58,48.61,48074.0,45.1577,45.1577,45.0279,45.0557,48074.0
2022-01-19 13:20:00,48.6,48.61,48.51,48.52,68488.0,45.0464,45.0557,44.963,44.9723,68488.0
2022-01-19 13:30:00,48.52,48.53,48.38,48.45,90289.0,44.9723,44.9815,44.8425,44.9074,90289.0
2022-01-19 13:40:00,48.45,48.47,48.39,48.41,99141.0,44.9074,44.9259,44.8518,44.8703,99141.0
2022-01-19 13:50:00,48.41,48.43,48.32,48.36,78978.0,44.8703,44.8889,44.7869,44.824,78978.0
2022-01-19 14:00:00,48.34,48.46,48.33,48.41,55447.0,44.8054,44.9167,44.7962,44.8703,55447.0
2022-01-19 14:10:00,48.42,48.45,48.38,48.39,38822.0,44.8796,44.9074,44.8425,44.8518,38822.0
2022-01-19 14:20:00,48.39,48.47,48.38,48.44,47788.0,44.8518,44.9259,44.8425,44.8981,47788.0
2022-01-19 14:30:00,48.44,48.53,48.43,48.5,43707.0,44.8981,44.9815,44.8889,44.9537,43707.0
2022-01-19 14:40:00,48.51,48.57,48.5,48.52,35562.0,44.963,45.0186,44.9537,44.9723,35562.0
2022-01-19 14:50:00,48.52,48.74,48.51,48.68,73082.0,44.9723,45.1762,44.963,45.1206,73082.0
2022-01-19 15:00:00,48.67,48.74,48.64,48.68,48748.0,45.1113,45.1762,45.0835,45.1206,48748.0
2022-01-19 15:10:00,48.68,48.8,48.63,48.74,114425.0,45.1206,45.2318,45.0742,45.1762,114425.0
2022-01-19 15:20:00,48.75,48.75,48.68,48.7,79850.0,45.1855,45.1855,45.1206,45.1391,79850.0
2022-01-19 15:30:00,48.69,48.69,48.62,48.66,85719.0,45.1298,45.1298,45.065,45.102,85719.0
2022-01-19 15:40:00,48.65,48.67,48.58,48.59,129059.0,45.0928,45.1113,45.0279,45.0372,129059.0
2022-01-19 15:50:00,48.59,48.6,48.49,48.59,413721.0,45.0372,45.0464,44.9445,45.0372,413721.0
2022-01-20 09:30:00,48.56,48.84,48.18,48.61,232959.0,45.0094,45.2689,44.6571,45.0557,232959.0
2022-01-20 09:40:00,48.6,48.64,48.32,48.48,119380.0,45.0464,45.0835,44.7869,44.9352,119380.0
2022-01-20 09:50:00,48.47,48.5,48.2,48.33,239563.0,44.9259,44.9537,44.6757,44.7962,239563.0
2022-01-20 10:00:00,48.35,48.47,48.29,48.34,162023.0,44.8147,44.9259,44.7591,44.8054,162023.0
2022-01-20 10:10:00,48.33,48.38,48.23,48.38,65675.0,44.7962,44.8425,44.7035,44.8425,65675.0
2022-01-20 10:20:00,48.38,48.44,48.29,48.33,50244.0,44.8425,44.8981,44.7591,44.7962,50244.0
2022-01-20 10:30:00,48.33,48.46,48.31,48.34,67701.0,44.7962,44.9167,44.7776,44.8054,67701.0
2022-01-20 10:40:00,48.34,48.52,48.32,48.5,33542.0,44.8054,44.9723,44.7869,44.9537,33542.0
2022-01-20 10:50:00,48.5,48.53,48.4,48.43,40721.0,44.9537,44.9815,44.8611,44.8889,40721.0
2022-01-20 11:00:00,48.43,48.54,48.4,48.54,50697.0,44.8889,44.9908,44.8611,44.9908,50697.0
2022-01-20 11:10:00,48.55,48.64,48.53,48.62,55430.0,45.0001,45.0835,44.9815,45.065,55430.0
2022-01-20 11:20:00,48.62,48.67,48.53,48.55,42071.0,45.065,45.1113,44.9815,45.0001,42071.0
2022-01-20 11:30:00,48.56,48.7,48.54,48.63,39036.0,45.0094,45.1391,44.9908,45.0742,39036.0
2022-01-20 11:40:00,48.64,48.79,48.61,48.73,77102.0,45.0835,45.2225,45.0557,45.1669,77102.0
2022-01-20 11:50:00,48.73,48.73,48.6,48.65,44135.0,45.1669,45.1669,45.0464,45.0928,44135.0
2022-01-20 12:00:00,48.64,48.64,48.52,48.55,49384.0,45.0835,45.0835,44.9723,45.0001,49384.0
2022-01-20 12:10:00,48.55,48.64,48.55,48.57,40016.0,45.0001,45.0835,45.0001,45.0186,40016.0
2022-01-20 12:20:00,48.57,48.59,48.52,48.55,86443.0,45.0186,45.0372,44.9723,45.0001,86443.0
2022-01-20 12:30:00,48.55,48.63,48.55,48.63,38500.0,45.0001,45.0742,45.0001,45.0742,38500.0
2022-01-20 12:40:00,48.63,48.65,48.55,48.55,61417.0,45.0742,45.0928,45.0001,45.0001,61417.0
2022-01-20 12:50:00,48.55,48.61,48.54,48.57,53479.0,45.0001,45.0557,44.9908,45.0186,53479.0
2022-01-20 13:00:00,48.57,48.57,48.48,48.51,48255.0,45.0186,45.0186,44.9352,44.963,48255.0
2022-01-20 13:10:00,48.51,48.55,48.25,48.26,57398.0,44.963,45.0001,44.722,44.7313,57398.0
2022-01-20 13:20:00,48.26,48.29,48.15,48.18,55047.0,44.7313,44.7591,44.6293,44.6571,55047.0
2022-01-20 13:30:00,48.18,48.28,48.17,48.22,70950.0,44.6571,44.7498,44.6479,44.6942,70950.0
2022-01-20 13:40:00,48.22,48.23,48.14,48.19,55260.0,44.6942,44.7035,44.6201,44.6664,55260.0
2022-01-20 13:50:00,48.19,48.21,48.08,48.09,135067.0,44.6664,44.6849,44.5645,44.5737,135067.0
2022-01-20 14:00:00,48.1,48.15,48.05,48.09,129807.0,44.583,44.6293,44.5366,44.5737,129807.0
2022-01-20 14:10:00,48.08,48.14,47.97,48.05,154483.0,44.5645,44.6201,44.4625,44.5366,154483.0
2022-01-20 14:20:00,48.05,48.08,47.97,48.03,174263.0,44.5366,44.5645,44.4625,44.5181,174263.0
2022-01-20 14:30:00,48.02,48.11,47.97,48.09,140153.0,44.5088,44.5923,44.4625,44.5737,140153.0
2022-01-20 14:40:00,48.09,48.1,48.04,48.09,104544.0,44.5737,44.583,44.5274,44.5737,104544.0
2022-01-20 14:50:00,48.08,48.1,47.96,47.98,162620.0,44.5645,44.583,44.4532,44.4718,162620.0
2022-01-20 15:00:00,47.99,47.99,47.81,47.82,149775.0,44.481,44.481,44.3142,44.3235,149775.0
2022-01-20 15:10:00,47.82,48.04,47.78,47.91,263546.0,44.3235,44.5274,44.2864,44.4069,263546.0
2022-01-20 15:20:00,47.9,47.9,47.71,47.73,342298.0,44.3976,44.3976,44.2215,44.24,342298.0
2022-01-20 15:30:00,47.73,47.73,47.37,47.41,543720.0,44.24,44.24,43.9064,43.9434,543720.0
2022-01-20 15:40:00,47.41,47.44,47.26,47.3,263197.0,43.9434,43.9712,43.8044,43.8415,263197.0
2022-01-20 15:50:00,47.3,47.39,47.11,47.27,677835.0,43.8415,43.9249,43.6654,43.8137,677835.0
2022-01-21 09:30:00,47.53,47.76,47.16,47.39,304506.0,44.0547,44.2678,43.7117,43.9249,304506.0
2022-01-21 09:40:00,47.39,47.55,47.33,47.42,120780.0,43.9249,44.0732,43.8693,43.9527,120780.0
2022-01-21 09:50:00,47.41,47.48,47.18,47.46,110188.0,43.9434,44.0083,43.7303,43.9898,110188.0
2022-01-21 10:00:00,47.45,47.59,47.3,47.44,125297.0,43.9805,44.1103,43.8415,43.9712,125297.0
2022-01-21 10:10:00,47.44,47.47,47.25,47.27,161045.0,43.9712,43.9991,43.7951,43.8137,161045.0
2022-01-21 10:20:00,47.27,47.35,47.24,47.24,101497.0,43.8137,43.8878,43.7859,43.7859,101497.0
2022-01-21 10:30:00,47.23,47.36,47.16,47.23,88693.0,43.7766,43.8971,43.7117,43.7766,88693.0
2022-01-21 10:40:00,47.22,47.3,47.17,47.24,56589.0,43.7673,43.8415,43.721,43.7859,56589.0
2022-01-21 10:50:00,47.26,47.33,47.02,47.13,278280.0,43.8044,43.8693,43.582,43.6839,278280.0
2022-01-21 11:00:00,47.13,47.23,47.03,47.23,101754.0,43.6839,43.7766,43.5912,43.7766,101754.0
2022-01-21 11:10:00,47.23,47.23,47.05,47.08,56590.0,43.7766,43.7766,43.6098,43.6376,56590.0
2022-01-21 11:20:00,47.07,47.15,46.82,47.04,114053.0,43.6283,43.7025,43.3966,43.6005,114053.0
2022-01-21 11:30:00,47.04,47.28,46.97,47.21,92481.0,43.6005,43.8229,43.5356,43.7581,92481.0
2022-01-21 11:40:00,47.21,47.21,47.11,47.14,76695.0,43.7581,43.7581,43.6654,43.6932,76695.0
2022-01-21 11:50:00,47.15,47.27,47.14,47.23,86739.0,43.7025,43.8137,43.6932,43.7766,86739.0
2022-01-21 12:00:00,47.24,47.25,46.99,47.03,93971.0,43.7859,43.7951,43.5541,43.5912,93971.0
2022-01-21 12:10:00,47.02,47.11,47.0,47.04,180833.0,43.582,43.6654,43.5634,43.6005,180833.0
2022-01-21 12:20:00,47.03,47.09,46.87,46.91,70354.0,43.5912,43.6468,43.4429,43.48,70354.0
2022-01-21 12:30:00,46.91,47.03,46.87,47.03,54632.0,43.48,43.5912,43.4429,43.5912,54632.0
2022-01-21 12:40:00,47.03,47.07,46.98,46.99,43025.0,43.5912,43.6283,43.5449,43.5541,43025.0
2022-01-21 12:50:00,46.99,47.03,46.96,46.98,43640.0,43.5541,43.5912,43.5263,43.5449,43640.0
2022-01-21 13:00:00,46.98,47.02,46.93,46.99,42465.0,43.5449,43.582,43.4985,43.5541,42465.0
2022-01-21 13:10:00,46.98,47.09,46.97,47.02,50690.0,43.5449,43.6468,43.5356,43.582,50690.0
2022-01-21 13:20:00,47.01,47.09,46.96,47.03,67287.0,43.5727,43.6468,43.5263,43.5912,67287.0
2022-01-21 13:30:00,47.03,47.06,46.99,47.02,61909.0,43.5912,43.619,43.5541,43.582,61909.0
2022-01-21 13:40:00,47.03,47.06,46.98,47.02,49880.0,43.5912,43.619,43.5449,43.582,49880.0
2022-01-21 13:50:00,47.02,47.05,46.92,46.96,44556.0,43.582,43.6098,43.4893,43.5263,44556.0
2022-01-21 14:00:00,46.96,47.05,46.95,47.02,76217.0,43.5263,43.6098,43.5171,43.582,76217.0
2022-01-21 14:10:00,47.03,47.09,47.02,47.05,87567.0,43.5912,43.6468,43.582,43.6098,87567.0
2022-01-21 14:20:00,47.05,47.13,47.02,47.07,96263.0,43.6098,43.6839,43.582,43.6283,96263.0
2022-01-21 14:30:00,47.07,47.1,47.04,47.09,80948.0,43.6283,43.6561,43.6005,43.6468,80948.0
2022-01-21 14:40:00,47.08,47.1,47.02,47.05,170316.0,43.6376,43.6561,43.582,43.6098,170316.0
2022-01-21 14:50:00,47.05,47.09,47.01,47.03,65105.0,43.6098,43.6468,43.5727,43.5912,65105.0
2022-01-21 15:00:00,47.02,47.06,46.91,46.91,79173.0,43.582,43.619,43.48,43.48,79173.0
2022-01-21 15:10:00,46.91,47.08,46.87,47.04,78455.0,43.48,43.6376,43.4429,43.6005,78455.0
2022-01-21 15:20:00,47.04,47.04,46.89,46.93,79157.0,43.6005,43.6005,43.4615,43.4985,79157.0
2022-01-21 15:30:00,46.93,46.96,46.82,46.86,114578.0,43.4985,43.5263,43.3966,43.4337,114578.0
2022-01-21 15:40:00,46.86,46.97,46.83,46.96,253894.0,43.4337,43.5356,43.4058,43.5263,253894.0
2022-01-21 15:50:00,46.96,47.01,46.86,46.91,495826.0,43.5263,43.5727,43.4337,43.48,495826.0
2022-01-24 09:30:00,47.03,47.81,47.0,47.67,385736.0,43.5912,44.3142,43.5634,44.1844,385736.0
2022-01-24 09:40:00,47.66,47.98,47.6,47.74,333038.0,44.1752,44.4718,44.1195,44.2493,333038.0
2022-01-24 09:50:00,47.73,48.13,47.72,48.03,210998.0,44.24,44.6108,44.2308,44.5181,210998.0
2022-01-24 10:00:00,48.02,48.06,47.69,47.74,173732.0,44.5088,44.5459,44.203,44.2493,173732.0
2022-01-24 10:10:00,47.73,47.85,47.48,47.78,115192.0,44.24,44.3513,44.0083,44.2864,115192.0
2022-01-24 10:20:00,47.79,48.09,47.67,47.98,180202.0,44.2957,44.5737,44.1844,44.4718,180202.0
2022-01-24 10:30:00,47.99,48.35,47.95,48.34,180830.0,44.481,44.8147,44.444,44.8054,180830.0
2022-01-24 10:40:00,48.34,48.43,48.22,48.26,261414.0,44.8054,44.8889,44.6942,44.7313,261414.0
2022-01-24 10:50:00,48.25,48.36,48.12,48.25,163039.0,44.722,44.824,44.6015,44.722,163039.0
2022-01-24 11:00:00,48.25,48.28,47.97,47.98,129464.0,44.722,44.7498,44.4625,44.4718,129464.0
2022-01-24 11:10:00,47.98,48.02,47.8,47.92,96488.0,44.4718,44.5088,44.3049,44.4161,96488.0
2022-01-24 11:20:00,47.92,48.07,47.87,48.07,82366.0,44.4161,44.5552,44.3698,44.5552,82366.0
2022-01-24 11:30:00,48.07,48.1,47.87,47.9,85709.0,44.5552,44.583,44.3698,44.3976,85709.0
2022-01-24 11:40:00,47.91,47.92,47.72,47.8,101228.0,44.4069,44.4161,44.2308,44.3049,101228.0
2022-01-24 11:50:00,47.8,47.91,47.62,47.9,97511.0,44.3049,44.4069,44.1381,44.3976,97511.0
2022-01-24 12:00:00,47.89,47.96,47.8,47.83,180418.0,44.3883,44.4532,44.3049,44.3327,180418.0
2022-01-24 12:10:00,47.84,47.9,47.68,47.75,104662.0,44.342,44.3976,44.1937,44.2586,104662.0
2022-01-24 12:20:00,47.75,47.91,47.7,47.91,149033.0,44.2586,44.4069,44.2122,44.4069,149033.0
2022-01-24 12:30:00,47.91,47.96,47.76,47.77,149499.0,44.4069,44.4532,44.2678,44.2771,149499.0
2022-01-24 12:40:00,47.77,47.93,47.6,47.62,197332.0,44.2771,44.4254,44.1195,44.1381,197332.0
2022-01-24 12:50:00,47.62,47.77,47.53,47.57,129192.0,44.1381,44.2771,44.0547,44.0917,129192.0
2022-01-24 13:00:00,47.57,47.58,47.25,47.37,152413.0,44.0917,44.101,43.7951,43.9064,152413.0
2022-01-24 13:10:00,47.37,47.38,47.16,47.31,166327.0,43.9064,43.9156,43.7117,43.8508,166327.0
2022-01-24 13:20:00,47.32,47.35,47.15,47.25,143818.0,43.86,43.8878,43.7025,43.7951,143818.0
2022-01-24 13:30:00,47.26,47.48,47.19,47.22,161310.0,43.8044,44.0083,43.7395,43.7673,161310.0
2022-01-24 13:40:00,47.22,47.22,47.03,47.08,175920.0,43.7673,43.7673,43.5912,43.6376,175920.0
2022-01-24 13:50:00,47.09,47.29,47.01,47.27,87110.0,43.6468,43.8322,43.5727,43.8137,87110.0
2022-01-24 14:00:00,47.26,47.45,47.23,47.38,114612.0,43.8044,43.9805,43.7766,43.9156,114612.0
2022-01-24 14:10:00,47.39,47.44,46.95,46.95,126799.0,43.9249,43.9712,43.5171,43.5171,126799.0
2022-01-24 14:20:00,46.95,47.0,46.85,46.88,95577.0,43.5171,43.5634,43.4244,43.4522,95577.0
2022-01-24 14:30:00,46.88,47.05,46.88,46.93,133925.0,43.4522,43.6098,43.4522,43.4985,133925.0
2022-01-24 14:40:00,46.92,46.96,46.78,46.81,98416.0,43.4893,43.5263,43.3595,43.3873,98416.0
2022-01-24 14:50:00,46.81,47.12,46.8,47.09,161049.0,43.3873,43.6746,43.378,43.6468,161049.0
2022-01-24 15:00:00,47.1,47.35,47.09,47.27,111815.0,43.6561,43.8878,43.6468,43.8137,111815.0
2022-01-24 15:10:00,47.27,47.39,47.22,47.24,112065.0,43.8137,43.9249,43.7673,43.7859,112065.0
2022-01-24 15:20:00,47.25,47.48,47.24,47.32,157551.0,43.7951,44.0083,43.7859,43.86,157551.0
2022-01-24 15:30:00,47.31,47.52,47.25,47.45,159092.0,43.8508,44.0454,43.7951,43.9805,159092.0
2022-01-24 15:40:00,47.45,47.7,47.35,47.66,257708.0,43.9805,44.2122,43.8878,44.1752,257708.0
2022-01-24 15:50:00,47.65,47.93,47.63,47.72,580253.0,44.1659,44.4254,44.1474,44.2308,580253.0
2022-01-25 09:30:00,46.3,46.74,46.12,46.68,544619.0,42.9146,43.3224,42.7478,43.2668,544619.0
2022-01-25 09:40:00,46.68,46.87,46.48,46.57,345871.0,43.2668,43.4429,43.0814,43.1649,345871.0
2022-01-25 09:50:00,46.57,46.58,46.3,46.41,192946.0,43.1649,43.1741,42.9146,43.0166,192946.0
2022-01-25 10:00:00,46.4,46.4,46.02,46.24,243835.0,43.0073,43.0073,42.6551,42.859,243835.0
2022-01-25 10:10:00,46.24,46.43,46.17,46.23,197592.0,42.859,43.0351,42.7941,42.8497,197592.0
2022-01-25 10:20:00,46.23,46.35,46.11,46.35,139405.0,42.8497,42.9609,42.7385,42.9609,139405.0
2022-01-25 10:30:00,46.34,46.41,46.05,46.09,122621.0,42.9517,43.0166,42.6829,42.72,122621.0
2022-01-25 10:40:00,46.09,46.35,46.03,46.28,148716.0,42.72,42.9609,42.6643,42.8961,148716.0
2022-01-25 10:50:00,46.29,46.29,46.03,46.11,144779.0,42.9053,42.9053,42.6643,42.7385,144779.0
2022-01-25 11:00:00,46.1,46.2,45.96,46.04,155969.0,42.7292,42.8219,42.5995,42.6736,155969.0
2022-01-25 11:10:00,46.05,46.08,45.84,45.89,108044.0,42.6829,42.7107,42.4882,42.5346,108044.0
2022-01-25 11:20:00,45.88,46.02,45.82,45.97,150908.0,42.5253,42.6551,42.4697,42.6087,150908.0
2022-01-25 11:30:00,45.96,45.98,45.79,45.81,135116.0,42.5995,42.618,42.4419,42.4604,135116.0
2022-01-25 11:40:00,45.82,45.82,45.6,45.69,109815.0,42.4697,42.4697,42.2658,42.3492,109815.0
2022-01-25 11:50:00,45.68,45.71,45.28,45.35,163359.0,42.3399,42.3677,41.9692,42.0341,163359.0
2022-01-25 12:00:00,45.36,45.68,45.31,45.65,177229.0,42.0433,42.3399,41.997,42.3121,177229.0
2022-01-25 12:10:00,45.64,45.68,45.53,45.56,86967.0,42.3029,42.3399,42.2009,42.2287,86967.0
2022-01-25 12:20:00,45.55,45.65,45.52,45.61,144293.0,42.2194,42.3121,42.1916,42.2751,144293.0
2022-01-25 12:30:00,45.6,45.6,45.27,45.29,178887.0,42.2658,42.2658,41.9599,41.9785,178887.0
2022-01-25 12:40:00,45.29,45.35,45.21,45.22,109429.0,41.9785,42.0341,41.9043,41.9136,109429.0
2022-01-25 12:50:00,45.22,45.29,45.08,45.15,99112.0,41.9136,41.9785,41.7838,41.8487,99112.0
2022-01-25 13:00:00,45.14,45.23,45.08,45.15,94985.0,41.8394,41.9228,41.7838,41.8487,94985.0
2022-01-25 13:10:00,45.15,45.26,45.11,45.15,85455.0,41.8487,41.9506,41.8116,41.8487,85455.0
2022-01-25 13:20:00,45.14,45.4,45.07,45.4,151878.0,41.8394,42.0804,41.7745,42.0804,151878.0
2022-01-25 13:30:00,45.4,45.48,45.34,45.44,130649.0,42.0804,42.1546,42.0248,42.1175,130649.0
2022-01-25 13:40:00,45.45,45.67,45.38,45.65,125107.0,42.1268,42.3307,42.0619,42.3121,125107.0
2022-01-25 13:50:00,45.65,45.66,45.49,45.55,99381.0,42.3121,42.3214,42.1638,42.2194,99381.0
2022-01-25 14:00:00,45.54,45.55,45.31,45.37,117978.0,42.2102,42.2194,41.997,42.0526,117978.0
2022-01-25 14:10:00,45.38,45.5,45.37,45.5,92293.0,42.0619,42.1731,42.0526,42.1731,92293.0
2022-01-25 14:20:00,45.5,45.56,45.45,45.55,135279.0,42.1731,42.2287,42.1268,42.2194,135279.0
2022-01-25 14:30:00,45.56,45.58,45.44,45.52,111635.0,42.2287,42.2472,42.1175,42.1916,111635.0
2022-01-25 14:40:00,45.52,45.68,45.43,45.44,129842.0,42.1916,42.3399,42.1082,42.1175,129842.0
2022-01-25 14:50:00,45.43,45.46,45.35,45.36,110809.0,42.1082,42.136,42.0341,42.0433,110809.0
2022-01-25 15:00:00,45.36,45.49,45.3,45.38,129047.0,42.0433,42.1638,41.9877,42.0619,129047.0
2022-01-25 15:10:00,45.36,45.41,45.22,45.34,116679.0,42.0433,42.0897,41.9136,42.0248,116679.0
2022-01-25 15:20:00,45.34,45.35,45.13,45.14,123632.0,42.0248,42.0341,41.8302,41.8394,123632.0
2022-01-25 15:30:00,45.14,45.28,45.09,45.27,220168.0,41.8394,41.9692,41.7931,41.9599,220168.0
2022-01-25 15:40:00,45.26,45.29,45.17,45.19,280219.0,41.9506,41.9785,41.8672,41.8858,280219.0
2022-01-25 15:50:00,45.2,45.2,45.04,45.08,920235.0,41.895,41.895,41.7467,41.7838,920235.0
2022-01-26 09:30:00,45.04,45.18,44.45,44.97,258547.0,41.7467,41.8765,41.1999,41.6818,258547.0
2022-01-26 09:40:00,44.96,45.33,44.92,45.22,197099.0,41.6726,42.0155,41.6355,41.9136,197099.0
2022-01-26 09:50:00,45.21,45.22,44.83,44.9,136158.0,41.9043,41.9136,41.5521,41.617,136158.0
2022-01-26 10:00:00,44.91,44.98,44.74,44.87,175273.0,41.6262,41.6911,41.4687,41.5892,175273.0
2022-01-26 10:10:00,44.86,44.98,44.74,44.86,129713.0,41.5799,41.6911,41.4687,41.5799,129713.0
2022-01-26 10:20:00,44.87,44.91,44.48,44.61,217204.0,41.5892,41.6262,41.2277,41.3482,217204.0
2022-01-26 10:30:00,44.61,44.61,44.45,44.45,195863.0,41.3482,41.3482,41.1999,41.1999,195863.0
2022-01-26 10:40:00,44.46,44.51,44.37,44.48,129130.0,41.2091,41.2555,41.1257,41.2277,129130.0
2022-01-26 10:50:00,44.48,44.72,44.48,44.69,134234.0,41.2277,41.4501,41.2277,41.4223,134234.0
2022-01-26 11:00:00,44.7,44.9,44.61,44.86,136583.0,41.4316,41.617,41.3482,41.5799,136583.0
2022-01-26 11:10:00,44.86,44.88,44.62,44.62,90937.0,41.5799,41.5984,41.3574,41.3574,90937.0
2022-01-26 11:20:00,44.63,44.79,44.58,44.64,101956.0,41.3667,41.515,41.3204,41.376,101956.0
2022-01-26 11:30:00,44.64,44.76,44.48,44.58,160839.0,41.376,41.4872,41.2277,41.3204,160839.0
2022-01-26 11:40:00,44.57,44.66,44.5,44.51,78312.0,41.3111,41.3945,41.2462,41.2555,78312.0
2022-01-26 11:50:00,44.51,44.6,44.47,44.55,89848.0,41.2555,41.3389,41.2184,41.2926,89848.0
2022-01-26 12:00:00,44.55,44.68,44.54,44.64,103115.0,41.2926,41.4131,41.2833,41.376,103115.0
2022-01-26 12:10:00,44.64,44.73,44.63,44.65,102438.0,41.376,41.4594,41.3667,41.3852,102438.0
2022-01-26 12:20:00,44.66,44.69,44.58,44.63,66589.0,41.3945,41.4223,41.3204,41.3667,66589.0
2022-01-26 12:30:00,44.63,44.71,44.61,44.64,77074.0,41.3667,41.4409,41.3482,41.376,77074.0
2022-01-26 12:40:00,44.64,44.66,44.5,44.51,72322.0,41.376,41.3945,41.2462,41.2555,72322.0
2022-01-26 12:50:00,44.5,44.63,44.48,44.63,55974.0,41.2462,41.3667,41.2277,41.3667,55974.0
2022-01-26 13:00:00,44.63,44.71,44.52,44.66,64517.0,41.3667,41.4409,41.2648,41.3945,64517.0
2022-01-26 13:10:00,44.65,44.72,44.63,44.66,67672.0,41.3852,41.4501,41.3667,41.3945,67672.0
2022-01-26 13:20:00,44.65,44.65,44.54,44.59,56297.0,41.3852,41.3852,41.2833,41.3296,56297.0
2022-01-26 13:30:00,44.59,44.64,44.52,44.64,65118.0,41.3296,41.376,41.2648,41.376,65118.0
2022-01-26 13:40:00,44.64,44.68,44.58,44.59,68086.0,41.376,41.4131,41.3204,41.3296,68086.0
2022-01-26 13:50:00,44.58,44.63,44.53,44.61,92773.0,41.3204,41.3667,41.274,41.3482,92773.0
2022-01-26 14:00:00,44.62,44.77,44.56,44.56,117225.0,41.3574,41.4965,41.3018,41.3018,117225.0
2022-01-26 14:10:00,44.59,44.76,44.54,44.66,97125.0,41.3296,41.4872,41.2833,41.3945,97125.0
2022-01-26 14:20:00,44.67,44.82,44.65,44.66,120557.0,41.4038,41.5428,41.3852,41.3945,120557.0
2022-01-26 14:30:00,44.65,44.79,44.47,44.72,224897.0,41.3852,41.515,41.2184,41.4501,224897.0
2022-01-26 14:40:00,44.73,44.75,44.47,44.58,211998.0,41.4594,41.4779,41.2184,41.3204,211998.0
2022-01-26 14:50:00,44.55,44.83,44.55,44.83,158950.0,41.2926,41.5521,41.2926,41.5521,158950.0
2022-01-26 15:00:00,44.8,44.83,44.61,44.61,172397.0,41.5243,41.5521,41.3482,41.3482,172397.0
2022-01-26 15:10:00,44.61,44.62,44.27,44.32,374007.0,41.3482,41.3574,41.033,41.0794,374007.0
2022-01-26 15:20:00,44.32,44.48,44.18,44.48,246916.0,41.0794,41.2277,40.9496,41.2277,246916.0
2022-01-26 15:30:00,44.48,44.61,44.4,44.55,329590.0,41.2277,41.3482,41.1535,41.2926,329590.0
2022-01-26 15:40:00,44.54,44.66,44.45,44.52,331394.0,41.2833,41.3945,41.1999,41.2648,331394.0
2022-01-26 15:50:00,44.53,44.68,44.36,44.36,1309453.0,41.274,41.4131,41.1165,41.1165,1309453.0
2022-01-27 09:30:00,44.54,45.17,44.53,44.89,184870.0,41.2833,41.8672,41.274,41.6077,184870.0
2022-01-27 09:40:00,44.93,45.25,44.88,45.19,188238.0,41.6448,41.9414,41.5984,41.8858,188238.0
2022-01-27 09:50:00,45.18,45.31,45.01,45.09,177912.0,41.8765,41.997,41.7189,41.7931,177912.0
2022-01-27 10:00:00,45.09,45.56,45.09,45.4,184134.0,41.7931,42.2287,41.7931,42.0804,184134.0
2022-01-27 10:10:00,45.39,45.46,45.3,45.33,84732.0,42.0711,42.136,41.9877,42.0155,84732.0
2022-01-27 10:20:00,45.32,45.42,45.1,45.1,68747.0,42.0063,42.0989,41.8023,41.8023,68747.0
2022-01-27 10:30:00,45.1,45.34,45.1,45.27,96706.0,41.8023,42.0248,41.8023,41.9599,96706.0
2022-01-27 10:40:00,45.28,45.48,45.22,45.37,58994.0,41.9692,42.1546,41.9136,42.0526,58994.0
2022-01-27 10:50:00,45.36,45.45,45.29,45.42,81910.0,42.0433,42.1268,41.9785,42.0989,81910.0
2022-01-27 11:00:00,45.42,45.47,45.3,45.32,99090.0,42.0989,42.1453,41.9877,42.0063,99090.0
2022-01-27 11:10:00,45.33,45.34,45.2,45.25,66929.0,42.0155,42.0248,41.895,41.9414,66929.0
2022-01-27 11:20:00,45.25,45.3,45.12,45.19,57275.0,41.9414,41.9877,41.8209,41.8858,57275.0
2022-01-27 11:30:00,45.18,45.37,45.18,45.34,65829.0,41.8765,42.0526,41.8765,42.0248,65829.0
2022-01-27 11:40:00,45.33,45.41,45.3,45.41,49430.0,42.0155,42.0897,41.9877,42.0897,49430.0
2022-01-27 11:50:00,45.4,45.48,45.36,45.45,85213.0,42.0804,42.1546,42.0433,42.1268,85213.0
2022-01-27 12:00:00,45.45,45.5,45.26,45.3,70478.0,42.1268,42.1731,41.9506,41.9877,70478.0
2022-01-27 12:10:00,45.31,45.39,45.26,45.29,59505.0,41.997,42.0711,41.9506,41.9785,59505.0
2022-01-27 12:20:00,45.29,45.29,45.09,45.09,59815.0,41.9785,41.9785,41.7931,41.7931,59815.0
2022-01-27 12:30:00,45.1,45.11,44.95,45.0,59404.0,41.8023,41.8116,41.6633,41.7097,59404.0
2022-01-27 12:40:00,44.99,45.07,44.89,44.91,46297.0,41.7004,41.7745,41.6077,41.6262,46297.0
2022-01-27 12:50:00,44.91,45.0,44.89,44.97,57384.0,41.6262,41.7097,41.6077,41.6818,57384.0
2022-01-27 13:00:00,44.96,45.0,44.76,44.84,52367.0,41.6726,41.7097,41.4872,41.5614,52367.0
2022-01-27 13:10:00,44.85,44.9,44.79,44.8,63663.0,41.5706,41.617,41.515,41.5243,63663.0
2022-01-27 13:20:00,44.8,44.95,44.74,44.9,128854.0,41.5243,41.6633,41.4687,41.617,128854.0
2022-01-27 13:30:00,44.9,45.08,44.88,44.98,112138.0,41.617,41.7838,41.5984,41.6911,112138.0
2022-01-27 13:40:00,44.97,45.12,44.94,45.07,127845.0,41.6818,41.8209,41.654,41.7745,127845.0
2022-01-27 13:50:00,45.06,45.12,45.01,45.07,69524.0,41.7653,41.8209,41.7189,41.7745,69524.0
2022-01-27 14:00:00,45.06,45.22,45.04,45.1,95104.0,41.7653,41.9136,41.7467,41.8023,95104.0
2022-01-27 14:10:00,45.1,45.16,45.02,45.04,70823.0,41.8023,41.858,41.7282,41.7467,70823.0
2022-01-27 14:20:00,45.05,45.09,44.93,44.97,57258.0,41.756,41.7931,41.6448,41.6818,57258.0
2022-01-27 14:30:00,44.97,45.07,44.95,45.05,88469.0,41.6818,41.7745,41.6633,41.756,88469.0
2022-01-27 14:40:00,45.05,45.27,45.05,45.25,110119.0,41.756,41.9599,41.756,41.9414,110119.0
2022-01-27 14:50:00,45.24,45.26,45.05,45.08,348405.0,41.9321,41.9506,41.756,41.7838,348405.0
2022-01-27 15:00:00,45.09,45.28,45.08,45.2,191871.0,41.7931,41.9692,41.7838,41.895,191871.0
2022-01-27 15:10:00,45.2,45.23,45.08,45.23,125613.0,41.895,41.9228,41.7838,41.9228,125613.0
2022-01-27 15:20:00,45.23,45.48,45.2,45.44,152281.0,41.9228,42.1546,41.895,42.1175,152281.0
2022-01-27 15:30:00,45.44,45.48,45.32,45.35,179934.0,42.1175,42.1546,42.0063,42.0341,179934.0
2022-01-27 15:40:00,45.36,45.55,45.34,45.47,327149.0,42.0433,42.2194,42.0248,42.1453,327149.0
2022-01-27 15:50:00,45.44,45.51,45.37,45.39,573788.0,42.1175,42.1824,42.0526,42.0711,573788.0
2022-01-28 09:30:00,43.63,43.92,43.16,43.58,601980.0,40.4398,40.7086,40.0042,40.3935,601980.0
2022-01-28 09:40:00,43.56,43.81,43.5,43.75,333052.0,40.3749,40.6067,40.3193,40.5511,333052.0
2022-01-28 09:50:00,43.74,44.03,43.71,43.89,257608.0,40.5418,40.8106,40.514,40.6808,257608.0
2022-01-28 10:00:00,43.87,44.16,43.84,44.06,204407.0,40.6623,40.9311,40.6345,40.8384,204407.0
2022-01-28 10:10:00,44.06,44.15,43.96,44.09,265650.0,40.8384,40.9218,40.7457,40.8662,265650.0
2022-01-28 10:20:00,44.08,44.11,43.97,44.03,132516.0,40.8569,40.8847,40.755,40.8106,132516.0
2022-01-28 10:30:00,44.02,44.09,43.91,44.0,195184.0,40.8013,40.8662,40.6994,40.7828,195184.0
2022-01-28 10:40:00,44.01,44.03,43.63,43.87,94289.0,40.792,40.8106,40.4398,40.6623,94289.0
2022-01-28 10:50:00,43.89,43.91,43.48,43.59,109435.0,40.6808,40.6994,40.3008,40.4028,109435.0
2022-01-28 11:00:00,43.59,43.63,43.34,43.35,123187.0,40.4028,40.4398,40.171,40.1803,123187.0
2022-01-28 11:10:00,43.34,43.46,43.27,43.3,168017.0,40.171,40.2823,40.1062,40.134,168017.0
2022-01-28 11:20:00,43.31,43.39,43.12,43.18,171452.0,40.1432,40.2174,39.9671,40.0227,171452.0
2022-01-28 11:30:00,43.19,43.24,43.08,43.09,227716.0,40.032,40.0783,39.93,39.9393,227716.0
2022-01-28 11:40:00,43.08,43.22,43.05,43.08,202944.0,39.93,40.0598,39.9022,39.93,202944.0
2022-01-28 11:50:00,43.07,43.11,43.01,43.09,115556.0,39.9208,39.9579,39.8652,39.9393,115556.0
2022-01-28 12:00:00,43.09,43.11,42.95,43.06,227150.0,39.9393,39.9579,39.8095,39.9115,227150.0
2022-01-28 12:10:00,43.07,43.11,42.89,43.09,162895.0,39.9208,39.9579,39.7539,39.9393,162895.0
2022-01-28 12:20:00,43.09,43.29,43.02,43.27,141002.0,39.9393,40.1247,39.8744,40.1062,141002.0
2022-01-28 12:30:00,43.26,43.43,43.24,43.38,105173.0,40.0969,40.2545,40.0783,40.2081,105173.0
2022-01-28 12:40:00,43.39,43.42,43.21,43.21,80968.0,40.2174,40.2452,40.0505,40.0505,80968.0
2022-01-28 12:50:00,43.22,43.27,43.1,43.27,86574.0,40.0598,40.1062,39.9486,40.1062,86574.0
2022-01-28 13:00:00,43.27,43.62,43.25,43.62,119454.0,40.1062,40.4306,40.0876,40.4306,119454.0
2022-01-28 13:10:00,43.61,43.61,43.48,43.48,61897.0,40.4213,40.4213,40.3008,40.3008,61897.0
2022-01-28 13:20:00,43.48,43.57,43.45,43.54,50646.0,40.3008,40.3842,40.273,40.3564,50646.0
2022-01-28 13:30:00,43.55,43.74,43.55,43.7,73572.0,40.3657,40.5418,40.3657,40.5047,73572.0
2022-01-28 13:40:00,43.69,43.92,43.69,43.91,107762.0,40.4954,40.7086,40.4954,40.6994,107762.0
2022-01-28 13:50:00,43.92,43.95,43.76,43.76,115955.0,40.7086,40.7364,40.5603,40.5603,115955.0
2022-01-28 14:00:00,43.76,43.88,43.74,43.88,129111.0,40.5603,40.6715,40.5418,40.6715,129111.0
2022-01-28 14:10:00,43.88,43.89,43.5,43.55,142655.0,40.6715,40.6808,40.3193,40.3657,142655.0
2022-01-28 14:20:00,43.55,43.56,43.44,43.45,100177.0,40.3657,40.3749,40.2637,40.273,100177.0
2022-01-28 14:30:00,43.45,43.5,43.42,43.48,86015.0,40.273,40.3193,40.2452,40.3008,86015.0
2022-01-28 14:40:00,43.48,43.49,43.19,43.25,181105.0,40.3008,40.3101,40.032,40.0876,181105.0
2022-01-28 14:50:00,43.25,43.33,43.23,43.31,82373.0,40.0876,40.1618,40.0691,40.1432,82373.0
2022-01-28 15:00:00,43.32,43.43,43.27,43.36,136892.0,40.1525,40.2545,40.1062,40.1896,136892.0
2022-01-28 15:10:00,43.35,43.38,43.26,43.34,102964.0,40.1803,40.2081,40.0969,40.171,102964.0
2022-01-28 15:20:00,43.34,43.52,43.29,43.49,144112.0,40.171,40.3379,40.1247,40.3101,144112.0
2022-01-28 15:30:00,43.5,43.62,43.4,43.52,165545.0,40.3193,40.4306,40.2266,40.3379,165545.0
2022-01-28 15:40:00,43.52,43.56,43.39,43.48,250152.0,40.3379,40.3749,40.2174,40.3008,250152.0
2022-01-28 15:50:00,43.49,43.59,43.19,43.46,1315473.0,40.3101,40.4028,40.032,40.2823,1315473.0
2022-01-31 09:30:00,43.28,43.57,43.05,43.19,283163.0,40.1154,40.3842,39.9022,40.032,283163.0
2022-01-31 09:40:00,43.19,43.36,43.05,43.3,195414.0,40.032,40.1896,39.9022,40.134,195414.0
2022-01-31 09:50:00,43.31,43.43,43.27,43.32,129588.0,40.1432,40.2545,40.1062,40.1525,129588.0
2022-01-31 10:00:00,43.32,43.44,43.17,43.17,123269.0,40.1525,40.2637,40.0135,40.0135,123269.0
2022-01-31 10:10:00,43.17,43.42,43.14,43.4,66461.0,40.0135,40.2452,39.9857,40.2266,66461.0
2022-01-31 10:20:00,43.39,43.42,43.06,43.14,117781.0,40.2174,40.2452,39.9115,39.9857,117781.0
2022-01-31 10:30:00,43.15,43.17,42.94,42.94,137251.0,39.9949,40.0135,39.8003,39.8003,137251.0
2022-01-31 10:40:00,42.92,42.96,42.7,42.83,136465.0,39.7817,39.8188,39.5778,39.6983,136465.0
2022-01-31 10:50:00,42.84,42.97,42.8,42.93,125434.0,39.7076,39.8281,39.6705,39.791,125434.0
2022-01-31 11:00:00,42.93,43.08,42.88,43.07,81348.0,39.791,39.93,39.7447,39.9208,81348.0
2022-01-31 11:10:00,43.08,43.25,43.06,43.25,79577.0,39.93,40.0876,39.9115,40.0876,79577.0
2022-01-31 11:20:00,43.25,43.36,43.23,43.34,68922.0,40.0876,40.1896,40.0691,40.171,68922.0
2022-01-31 11:30:00,43.34,43.42,43.29,43.37,80628.0,40.171,40.2452,40.1247,40.1988,80628.0
2022-01-31 11:40:00,43.37,43.51,43.36,43.48,55873.0,40.1988,40.3286,40.1896,40.3008,55873.0
2022-01-31 11:50:00,43.49,43.56,43.45,43.46,52015.0,40.3101,40.3749,40.273,40.2823,52015.0
2022-01-31 12:00:00,43.45,43.56,43.44,43.55,80258.0,40.273,40.3749,40.2637,40.3657,80258.0
2022-01-31 12:10:00,43.55,43.72,43.51,43.7,115945.0,40.3657,40.5232,40.3286,40.5047,115945.0
2022-01-31 12:20:00,43.69,43.73,43.66,43.66,64357.0,40.4954,40.5325,40.4676,40.4676,64357.0
2022-01-31 12:30:00,43.66,43.69,43.59,43.6,58557.0,40.4676,40.4954,40.4028,40.412,58557.0
2022-01-31 12:40:00,43.59,43.66,43.58,43.62,75948.0,40.4028,40.4676,40.3935,40.4306,75948.0
2022-01-31 12:50:00,43.61,43.62,43.53,43.57,74269.0,40.4213,40.4306,40.3471,40.3842,74269.0
2022-01-31 13:00:00,43.56,43.62,43.48,43.62,83099.0,40.3749,40.4306,40.3008,40.4306,83099.0
2022-01-31 13:10:00,43.62,43.7,43.6,43.69,48528.0,40.4306,40.5047,40.412,40.4954,48528.0
2022-01-31 13:20:00,43.68,43.81,43.68,43.76,84424.0,40.4862,40.6067,40.4862,40.5603,84424.0
2022-01-31 13:30:00,43.76,43.8,43.71,43.76,54203.0,40.5603,40.5974,40.514,40.5603,54203.0
2022-01-31 13:40:00,43.75,43.78,43.66,43.66,49792.0,40.5511,40.5789,40.4676,40.4676,49792.0
2022-01-31 13:50:00,43.65,43.7,43.61,43.7,43868.0,40.4584,40.5047,40.4213,40.5047,43868.0
2022-01-31 14:00:00,43.69,43.77,43.68,43.7,108767.0,40.4954,40.5696,40.4862,40.5047,108767.0
2022-01-31 14:10:00,43.7,43.71,43.62,43.63,54271.0,40.5047,40.514,40.4306,40.4398,54271.0
2022-01-31 14:20:00,43.62,43.7,43.62,43.66,67588.0,40.4306,40.5047,40.4306,40.4676,67588.0
2022-01-31 14:30:00,43.66,43.68,43.55,43.59,115102.0,40.4676,40.4862,40.3657,40.4028,115102.0
2022-01-31 14:40:00,43.58,43.6,43.52,43.52,60016.0,40.3935,40.412,40.3379,40.3379,60016.0
2022-01-31 14:50:00,43.52,43.53,43.44,43.47,58628.0,40.3379,40.3471,40.2637,40.2915,58628.0
2022-01-31 15:00:00,43.46,43.5,43.4,43.4,80709.0,40.2823,40.3193,40.2266,40.2266,80709.0
2022-01-31 15:10:00,43.39,43.44,43.21,43.25,152156.0,40.2174,40.2637,40.0505,40.0876,152156.0
2022-01-31 15:20:00,43.25,43.36,43.24,43.34,113240.0,40.0876,40.1896,40.0783,40.171,113240.0
2022-01-31 15:30:00,43.34,43.52,43.31,43.51,293579.0,40.171,40.3379,40.1432,40.3286,293579.0
2022-01-31 15:40:00,43.5,43.51,43.39,43.5,220710.0,40.3193,40.3286,40.2174,40.3193,220710.0
2022-01-31 15:50:00,43.5,43.62,43.48,43.58,640734.0,40.3193,40.4306,40.3008,40.3935,640734.0
2022-02-01 09:30:00,43.5,43.92,43.34,43.66,266405.0,40.3193,40.7086,40.171,40.4676,266405.0
2022-02-01 09:40:00,43.65,43.7,43.29,43.34,151419.0,40.4584,40.5047,40.1247,40.171,151419.0
2022-02-01 09:50:00,43.35,43.49,43.34,43.37,91782.0,40.1803,40.3101,40.171,40.1988,91782.0
2022-02-01 10:00:00,43.39,43.51,43.28,43.46,93427.0,40.2174,40.3286,40.1154,40.2823,93427.0
2022-02-01 10:10:00,43.48,43.54,43.27,43.27,76953.0,40.3008,40.3564,40.1062,40.1062,76953.0
2022-02-01 10:20:00,43.29,43.43,43.26,43.33,72859.0,40.1247,40.2545,40.0969,40.1618,72859.0
2022-02-01 10:30:00,43.33,43.34,43.15,43.25,170056.0,40.1618,40.171,39.9949,40.0876,170056.0
2022-02-01 10:40:00,43.24,43.43,43.17,43.43,90442.0,40.0783,40.2545,40.0135,40.2545,90442.0
2022-02-01 10:50:00,43.44,43.56,43.43,43.52,111049.0,40.2637,40.3749,40.2545,40.3379,111049.0
2022-02-01 11:00:00,43.51,43.56,43.4,43.48,76933.0,40.3286,40.3749,40.2266,40.3008,76933.0
2022-02-01 11:10:00,43.49,43.52,43.41,43.51,91992.0,40.3101,40.3379,40.2359,40.3286,91992.0
2022-02-01 11:20:00,43.51,43.59,43.49,43.57,94022.0,40.3286,40.4028,40.3101,40.3842,94022.0
2022-02-01 11:30:00,43.57,43.59,43.45,43.54,78021.0,40.3842,40.4028,40.273,40.3564,78021.0
2022-02-01 11:40:00,43.54,43.56,43.48,43.52,51583.0,40.3564,40.3749,40.3008,40.3379,51583.0
2022-02-01 11:50:00,43.52,43.6,43.5,43.51,74612.0,40.3379,40.412,40.3193,40.3286,74612.0
2022-02-01 12:00:00,43.52,43.67,43.51,43.66,75763.0,40.3379,40.4769,40.3286,40.4676,75763.0
2022-02-01 12:10:00,43.67,43.73,43.66,43.7,87807.0,40.4769,40.5325,40.4676,40.5047,87807.0
2022-02-01 12:20:00,43.7,43.73,43.66,43.69,55450.0,40.5047,40.5325,40.4676,40.4954,55450.0
2022-02-01 12:30:00,43.69,43.71,43.63,43.66,89118.0,40.4954,40.514,40.4398,40.4676,89118.0
2022-02-01 12:40:00,43.65,43.68,43.62,43.65,59392.0,40.4584,40.4862,40.4306,40.4584,59392.0
2022-02-01 12:50:00,43.65,43.68,43.62,43.67,70795.0,40.4584,40.4862,40.4306,40.4769,70795.0
2022-02-01 13:00:00,43.66,43.72,43.64,43.66,68384.0,40.4676,40.5232,40.4491,40.4676,68384.0
2022-02-01 13:10:00,43.66,43.8,43.66,43.8,36190.0,40.4676,40.5974,40.4676,40.5974,36190.0
2022-02-01 13:20:00,43.8,43.8,43.72,43.8,58989.0,40.5974,40.5974,40.5232,40.5974,58989.0
2022-02-01 13:30:00,43.79,43.96,43.77,43.96,57439.0,40.5881,40.7457,40.5696,40.7457,57439.0
2022-02-01 13:40:00,43.95,44.01,43.89,43.91,96774.0,40.7364,40.792,40.6808,40.6994,96774.0
2022-02-01 13:50:00,43.92,44.02,43.88,44.02,120449.0,40.7086,40.8013,40.6715,40.8013,120449.0
2022-02-01 14:00:00,44.01,44.2,44.0,44.15,128440.0,40.792,40.9682,40.7828,40.9218,128440.0
2022-02-01 14:10:00,44.14,44.23,44.13,44.21,52685.0,40.9125,40.996,40.9033,40.9774,52685.0
2022-02-01 14:20:00,44.21,44.34,44.2,44.34,92374.0,40.9774,41.0979,40.9682,41.0979,92374.0
2022-02-01 14:30:00,44.34,44.34,44.27,44.3,42939.0,41.0979,41.0979,41.033,41.0608,42939.0
2022-02-01 14:40:00,44.3,44.34,44.27,44.3,41365.0,41.0608,41.0979,41.033,41.0608,41365.0
2022-02-01 14:50:00,44.3,44.37,44.28,44.36,41402.0,41.0608,41.1257,41.0423,41.1165,41402.0
2022-02-01 15:00:00,44.36,44.37,44.26,44.3,97678.0,41.1165,41.1257,41.0238,41.0608,97678.0
2022-02-01 15:10:00,44.29,44.3,44.23,44.23,61024.0,41.0516,41.0608,40.996,40.996,61024.0
2022-02-01 15:20:00,44.24,44.31,44.22,44.23,77123.0,41.0052,41.0701,40.9867,40.996,77123.0
2022-02-01 15:30:00,44.24,44.27,44.13,44.13,130109.0,41.0052,41.033,40.9033,40.9033,130109.0
2022-02-01 15:40:00,44.13,44.25,44.12,44.22,157484.0,40.9033,41.0145,40.894,40.9867,157484.0
2022-02-01 15:50:00,44.22,44.24,44.12,44.13,672652.0,40.9867,41.0052,40.894,40.9033,672652.0
2022-02-02 09:30:00,44.02,44.47,43.83,44.02,200697.0,40.8013,41.2184,40.6252,40.8013,200697.0
2022-02-02 09:40:00,44.04,44.09,43.88,44.0,242058.0,40.8198,40.8662,40.6715,40.7828,242058.0
2022-02-02 09:50:00,44.0,44.04,43.83,43.84,96347.0,40.7828,40.8198,40.6252,40.6345,96347.0
2022-02-02 10:00:00,43.84,43.89,43.65,43.73,176669.0,40.6345,40.6808,40.4584,40.5325,176669.0
2022-02-02 10:10:00,43.76,43.79,43.6,43.64,156331.0,40.5603,40.5881,40.412,40.4491,156331.0
2022-02-02 10:20:00,43.64,43.7,43.48,43.5,214310.0,40.4491,40.5047,40.3008,40.3193,214310.0
2022-02-02 10:30:00,43.5,43.63,43.38,43.59,183922.0,40.3193,40.4398,40.2081,40.4028,183922.0
2022-02-02 10:40:00,43.59,43.64,43.49,43.53,253926.0,40.4028,40.4491,40.3101,40.3471,253926.0
2022-02-02 10:50:00,43.54,43.62,43.53,43.59,93936.0,40.3564,40.4306,40.3471,40.4028,93936.0
2022-02-02 11:00:00,43.59,43.64,43.56,43.59,136656.0,40.4028,40.4491,40.3749,40.4028,136656.0
2022-02-02 11:10:00,43.6,43.63,43.53,43.55,209632.0,40.412,40.4398,40.3471,40.3657,209632.0
2022-02-02 11:20:00,43.55,43.6,43.52,43.58,153864.0,40.3657,40.412,40.3379,40.3935,153864.0
2022-02-02 11:30:00,43.58,43.6,43.52,43.57,88245.0,40.3935,40.412,40.3379,40.3842,88245.0
2022-02-02 11:40:00,43.56,43.6,43.55,43.59,142666.0,40.3749,40.412,40.3657,40.4028,142666.0
2022-02-02 11:50:00,43.59,43.61,43.55,43.57,118469.0,40.4028,40.4213,40.3657,40.3842,118469.0
2022-02-02 12:00:00,43.56,43.68,43.54,43.65,120431.0,40.3749,40.4862,40.3564,40.4584,120431.0
2022-02-02 12:10:00,43.65,43.8,43.6,43.77,58311.0,40.4584,40.5974,40.412,40.5696,58311.0
2022-02-02 12:20:00,43.78,43.83,43.72,43.83,65963.0,40.5789,40.6252,40.5232,40.6252,65963.0
2022-02-02 12:30:00,43.83,43.97,43.83,43.96,46858.0,40.6252,40.755,40.6252,40.7457,46858.0
2022-02-02 12:40:00,43.95,43.95,43.87,43.89,61564.0,40.7364,40.7364,40.6623,40.6808,61564.0
2022-02-02 12:50:00,43.88,43.97,43.88,43.96,67705.0,40.6715,40.755,40.6715,40.7457,67705.0
2022-02-02 13:00:00,43.95,44.02,43.92,43.97,68356.0,40.7364,40.8013,40.7086,40.755,68356.0
2022-02-02 13:10:00,43.96,43.98,43.91,43.94,48233.0,40.7457,40.7642,40.6994,40.7272,48233.0
2022-02-02 13:20:00,43.93,43.98,43.86,43.93,51404.0,40.7179,40.7642,40.653,40.7179,51404.0
2022-02-02 13:30:00,43.93,43.99,43.93,43.95,73523.0,40.7179,40.7735,40.7179,40.7364,73523.0
2022-02-02 13:40:00,43.94,44.03,43.94,44.01,77071.0,40.7272,40.8106,40.7272,40.792,77071.0
2022-02-02 13:50:00,44.01,44.08,43.99,44.06,50715.0,40.792,40.8569,40.7735,40.8384,50715.0
2022-02-02 14:00:00,44.07,44.13,44.04,44.13,69978.0,40.8477,40.9033,40.8198,40.9033,69978.0
2022-02-02 14:10:00,44.13,44.17,44.1,44.14,96608.0,40.9033,40.9403,40.8755,40.9125,96608.0
2022-02-02 14:20:00,44.15,44.19,44.11,44.18,61131.0,40.9218,40.9589,40.8847,40.9496,61131.0
2022-02-02 14:30:00,44.18,44.2,44.04,44.08,123584.0,40.9496,40.9682,40.8198,40.8569,123584.0
2022-02-02 14:40:00,44.08,44.2,44.07,44.19,73889.0,40.8569,40.9682,40.8477,40.9589,73889.0
2022-02-02 14:50:00,44.19,44.19,44.14,44.15,70458.0,40.9589,40.9589,40.9125,40.9218,70458.0
2022-02-02 15:00:00,44.16,44.19,44.07,44.08,64094.0,40.9311,40.9589,40.8477,40.8569,64094.0
2022-02-02 15:10:00,44.08,44.22,44.02,44.19,113446.0,40.8569,40.9867,40.8013,40.9589,113446.0
2022-02-02 15:20:00,44.19,44.27,44.15,44.21,101463.0,40.9589,41.033,40.9218,40.9774,101463.0
2022-02-02 15:30:00,44.2,44.23,44.12,44.17,138568.0,40.9682,40.996,40.894,40.9403,138568.0
2022-02-02 15:40:00,44.17,44.21,44.15,44.15,154471.0,40.9403,40.9774,40.9218,40.9218,154471.0
2022-02-02 15:50:00,44.15,44.15,44.06,44.09,535992.0,40.9218,40.9218,40.8384,40.8662,535992.0
2022-02-03 09:30:00,44.07,44.62,44.06,44.43,295741.0,40.8477,41.3574,40.8384,41.1813,295741.0
2022-02-03 09:40:00,44.43,44.78,44.39,44.7,189047.0,41.1813,41.5057,41.1443,41.4316,189047.0
2022-02-03 09:50:00,44.7,44.82,44.61,44.77,85356.0,41.4316,41.5428,41.3482,41.4965,85356.0
2022-02-03 10:00:00,44.79,45.11,44.78,45.03,127338.0,41.515,41.8116,41.5057,41.7375,127338.0
2022-02-03 10:10:00,45.03,45.05,44.79,44.82,99037.0,41.7375,41.756,41.515,41.5428,99037.0
2022-02-03 10:20:00,44.85,44.94,44.69,44.91,91073.0,41.5706,41.654,41.4223,41.6262,91073.0
2022-02-03 10:30:00,44.91,44.93,44.78,44.82,97102.0,41.6262,41.6448,41.5057,41.5428,97102.0
2022-02-03 10:40:00,44.83,44.94,44.82,44.93,45447.0,41.5521,41.654,41.5428,41.6448,45447.0
2022-02-03 10:50:00,44.93,45.02,44.88,44.98,68763.0,41.6448,41.7282,41.5984,41.6911,68763.0
2022-02-03 11:00:00,44.98,45.15,44.94,45.12,79052.0,41.6911,41.8487,41.654,41.8209,79052.0
2022-02-03 11:10:00,45.12,45.14,44.99,45.01,79020.0,41.8209,41.8394,41.7004,41.7189,79020.0
2022-02-03 11:20:00,45.0,45.1,44.97,45.02,49745.0,41.7097,41.8023,41.6818,41.7282,49745.0
2022-02-03 11:30:00,45.03,45.08,44.86,44.87,141693.0,41.7375,41.7838,41.5799,41.5892,141693.0
2022-02-03 11:40:00,44.87,44.92,44.74,44.86,107288.0,41.5892,41.6355,41.4687,41.5799,107288.0
2022-02-03 11:50:00,44.86,44.92,44.83,44.86,73106.0,41.5799,41.6355,41.5521,41.5799,73106.0
2022-02-03 12:00:00,44.86,45.05,44.79,45.04,118697.0,41.5799,41.756,41.515,41.7467,118697.0
2022-02-03 12:10:00,45.04,45.18,45.01,45.12,126144.0,41.7467,41.8765,41.7189,41.8209,126144.0
2022-02-03 12:20:00,45.12,45.25,45.11,45.21,86475.0,41.8209,41.9414,41.8116,41.9043,86475.0
2022-02-03 12:30:00,45.21,45.25,45.16,45.23,54274.0,41.9043,41.9414,41.858,41.9228,54274.0
2022-02-03 12:40:00,45.23,45.29,45.21,45.23,56614.0,41.9228,41.9785,41.9043,41.9228,56614.0
2022-02-03 12:50:00,45.23,45.3,45.23,45.25,101140.0,41.9228,41.9877,41.9228,41.9414,101140.0
2022-02-03 13:00:00,45.25,45.25,45.12,45.12,64789.0,41.9414,41.9414,41.8209,41.8209,64789.0
2022-02-03 13:10:00,45.12,45.2,45.09,45.15,71327.0,41.8209,41.895,41.7931,41.8487,71327.0
2022-02-03 13:20:00,45.14,45.16,45.13,45.13,37749.0,41.8394,41.858,41.8302,41.8302,37749.0
2022-02-03 13:30:00,45.14,45.18,45.11,45.13,57821.0,41.8394,41.8765,41.8116,41.8302,57821.0
2022-02-03 13:40:00,45.14,45.22,45.13,45.22,35821.0,41.8394,41.9136,41.8302,41.9136,35821.0
2022-02-03 13:50:00,45.23,45.28,45.2,45.26,59408.0,41.9228,41.9692,41.895,41.9506,59408.0
2022-02-03 14:00:00,45.26,45.29,45.22,45.25,57457.0,41.9506,41.9785,41.9136,41.9414,57457.0
2022-02-03 14:10:00,45.25,45.31,45.25,45.31,48598.0,41.9414,41.997,41.9414,41.997,48598.0
2022-02-03 14:20:00,45.31,45.35,45.18,45.23,78524.0,41.997,42.0341,41.8765,41.9228,78524.0
2022-02-03 14:30:00,45.23,45.3,45.18,45.28,85460.0,41.9228,41.9877,41.8765,41.9692,85460.0
2022-02-03 14:40:00,45.28,45.28,45.18,45.26,79383.0,41.9692,41.9692,41.8765,41.9506,79383.0
2022-02-03 14:50:00,45.26,45.31,45.24,45.28,102098.0,41.9506,41.997,41.9321,41.9692,102098.0
2022-02-03 15:00:00,45.29,45.3,45.11,45.13,80907.0,41.9785,41.9877,41.8116,41.8302,80907.0
2022-02-03 15:10:00,45.13,45.25,45.08,45.22,127914.0,41.8302,41.9414,41.7838,41.9136,127914.0
2022-02-03 15:20:00,45.22,45.31,45.15,45.16,179045.0,41.9136,41.997,41.8487,41.858,179045.0
2022-02-03 15:30:00,45.16,45.21,45.13,45.16,119874.0,41.858,41.9043,41.8302,41.858,119874.0
2022-02-03 15:40:00,45.16,45.2,45.04,45.04,130528.0,41.858,41.895,41.7467,41.7467,130528.0
2022-02-03 15:50:00,45.04,45.15,45.0,45.11,485559.0,41.7467,41.8487,41.7097,41.8116,485559.0
2022-02-04 09:30:00,44.99,44.99,44.5,44.86,240187.0,41.7004,41.7004,41.2462,41.5799,240187.0
2022-02-04 09:40:00,44.85,45.03,44.7,44.96,116372.0,41.5706,41.7375,41.4316,41.6726,116372.0
2022-02-04 09:50:00,44.96,45.14,44.8,44.93,120088.0,41.6726,41.8394,41.5243,41.6448,120088.0
2022-02-04 10:00:00,44.93,44.97,44.65,44.7,129291.0,41.6448,41.6818,41.3852,41.4316,129291.0
2022-02-04 10:10:00,44.71,44.87,44.68,44.78,96748.0,41.4409,41.5892,41.4131,41.5057,96748.0
2022-02-04 10:20:00,44.79,44.82,44.7,44.76,117741.0,41.515,41.5428,41.4316,41.4872,117741.0
2022-02-04 10:30:00,44.76,44.78,44.54,44.58,114566.0,41.4872,41.5057,41.2833,41.3204,114566.0
2022-02-04 10:40:00,44.57,44.7,44.54,44.61,71527.0,41.3111,41.4316,41.2833,41.3482,71527.0
2022-02-04 10:50:00,44.59,44.68,44.48,44.52,84770.0,41.3296,41.4131,41.2277,41.2648,84770.0
2022-02-04 11:00:00,44.52,44.6,44.48,44.53,79758.0,41.2648,41.3389,41.2277,41.274,79758.0
2022-02-04 11:10:00,44.53,44.83,44.51,44.79,73050.0,41.274,41.5521,41.2555,41.515,73050.0
2022-02-04 11:20:00,44.79,44.85,44.78,44.79,61934.0,41.515,41.5706,41.5057,41.515,61934.0
2022-02-04 11:30:00,44.8,44.84,44.77,44.78,53316.0,41.5243,41.5614,41.4965,41.5057,53316.0
2022-02-04 11:40:00,44.78,44.87,44.75,44.83,47426.0,41.5057,41.5892,41.4779,41.5521,47426.0
2022-02-04 11:50:00,44.82,44.86,44.71,44.72,162435.0,41.5428,41.5799,41.4409,41.4501,162435.0
2022-02-04 12:00:00,44.71,44.8,44.66,44.79,55845.0,41.4409,41.5243,41.3945,41.515,55845.0
2022-02-04 12:10:00,44.78,44.79,44.69,44.7,43610.0,41.5057,41.515,41.4223,41.4316,43610.0
2022-02-04 12:20:00,44.71,44.71,44.65,44.7,47466.0,41.4409,41.4409,41.3852,41.4316,47466.0
2022-02-04 12:30:00,44.7,44.7,44.55,44.57,50721.0,41.4316,41.4316,41.2926,41.3111,50721.0
2022-02-04 12:40:00,44.57,44.61,44.42,44.45,261885.0,41.3111,41.3482,41.1721,41.1999,261885.0
2022-02-04 12:50:00,44.46,44.46,44.31,44.38,102213.0,41.2091,41.2091,41.0701,41.135,102213.0
2022-02-04 13:00:00,44.38,44.56,44.38,44.5,71729.0,41.135,41.3018,41.135,41.2462,71729.0
2022-02-04 13:10:00,44.51,44.53,44.45,44.51,98055.0,41.2555,41.274,41.1999,41.2555,98055.0
2022-02-04 13:20:00,44.52,44.62,44.51,44.52,80138.0,41.2648,41.3574,41.2555,41.2648,80138.0
2022-02-04 13:30:00,44.52,44.65,44.52,44.56,85811.0,41.2648,41.3852,41.2648,41.3018,85811.0
2022-02-04 13:40:00,44.57,44.65,44.55,44.6,50720.0,41.3111,41.3852,41.2926,41.3389,50720.0
2022-02-04 13:50:00,44.61,44.63,44.49,44.58,65960.0,41.3482,41.3667,41.2369,41.3204,65960.0
2022-02-04 14:00:00,44.58,44.63,44.55,44.57,53491.0,41.3204,41.3667,41.2926,41.3111,53491.0
2022-02-04 14:10:00,44.56,44.57,44.47,44.48,44535.0,41.3018,41.3111,41.2184,41.2277,44535.0
2022-02-04 14:20:00,44.47,44.5,44.43,44.48,49954.0,41.2184,41.2462,41.1813,41.2277,49954.0
2022-02-04 14:30:00,44.48,44.53,44.46,44.53,62876.0,41.2277,41.274,41.2091,41.274,62876.0
2022-02-04 14:40:00,44.53,44.61,44.52,44.59,55054.0,41.274,41.3482,41.2648,41.3296,55054.0
2022-02-04 14:50:00,44.59,44.64,44.55,44.61,55953.0,41.3296,41.376,41.2926,41.3482,55953.0
2022-02-04 15:00:00,44.61,44.72,44.58,44.72,71080.0,41.3482,41.4501,41.3204,41.4501,71080.0
2022-02-04 15:10:00,44.72,44.86,44.71,44.75,93152.0,41.4501,41.5799,41.4409,41.4779,93152.0
2022-02-04 15:20:00,44.76,44.76,44.61,44.62,216995.0,41.4872,41.4872,41.3482,41.3574,216995.0
2022-02-04 15:30:00,44.62,44.69,44.55,44.69,290367.0,41.3574,41.4223,41.2926,41.4223,290367.0
2022-02-04 15:40:00,44.68,44.8,44.64,44.78,211891.0,41.4131,41.5243,41.376,41.5057,211891.0
2022-02-04 15:50:00,44.77,44.78,44.68,44.77,654141.0,41.4965,41.5057,41.4131,41.4965,654141.0
2022-02-07 09:30:00,45.02,45.24,44.65,44.66,186876.0,41.7282,41.9321,41.3852,41.3945,186876.0
2022-02-07 09:40:00,44.67,44.71,44.32,44.35,152704.0,41.4038,41.4409,41.0794,41.1072,152704.0
2022-02-07 09:50:00,44.36,44.39,44.19,44.19,98057.0,41.1165,41.1443,40.9589,40.9589,98057.0
2022-02-07 10:00:00,44.18,44.31,44.17,44.23,82764.0,40.9496,41.0701,40.9403,40.996,82764.0
2022-02-07 10:10:00,44.23,44.41,44.19,44.31,103948.0,40.996,41.1628,40.9589,41.0701,103948.0
2022-02-07 10:20:00,44.31,44.34,44.25,44.31,81149.0,41.0701,41.0979,41.0145,41.0701,81149.0
2022-02-07 10:30:00,44.31,44.47,44.3,44.46,59169.0,41.0701,41.2184,41.0608,41.2091,59169.0
2022-02-07 10:40:00,44.46,44.57,44.45,44.52,68825.0,41.2091,41.3111,41.1999,41.2648,68825.0
2022-02-07 10:50:00,44.51,44.52,44.44,44.46,37840.0,41.2555,41.2648,41.1906,41.2091,37840.0
2022-02-07 11:00:00,44.45,44.46,44.35,44.44,37004.0,41.1999,41.2091,41.1072,41.1906,37004.0
2022-02-07 11:10:00,44.43,44.57,44.43,44.56,62656.0,41.1813,41.3111,41.1813,41.3018,62656.0
2022-02-07 11:20:00,44.57,44.59,44.51,44.58,133884.0,41.3111,41.3296,41.2555,41.3204,133884.0
2022-02-07 11:30:00,44.58,44.71,44.56,44.69,73348.0,41.3204,41.4409,41.3018,41.4223,73348.0
2022-02-07 11:40:00,44.69,44.75,44.65,44.71,80102.0,41.4223,41.4779,41.3852,41.4409,80102.0
2022-02-07 11:50:00,44.71,44.76,44.68,44.73,53890.0,41.4409,41.4872,41.4131,41.4594,53890.0
2022-02-07 12:00:00,44.73,44.75,44.57,44.6,86227.0,41.4594,41.4779,41.3111,41.3389,86227.0
2022-02-07 12:10:00,44.6,44.66,44.58,44.65,32793.0,41.3389,41.3945,41.3204,41.3852,32793.0
2022-02-07 12:20:00,44.64,44.73,44.63,44.7,37476.0,41.376,41.4594,41.3667,41.4316,37476.0
2022-02-07 12:30:00,44.69,44.84,44.67,44.83,82579.0,41.4223,41.5614,41.4038,41.5521,82579.0
2022-02-07 12:40:00,44.83,44.88,44.8,44.8,52310.0,41.5521,41.5984,41.5243,41.5243,52310.0
2022-02-07 12:50:00,44.81,44.89,44.81,44.84,38498.0,41.5335,41.6077,41.5335,41.5614,38498.0
2022-02-07 13:00:00,44.84,44.92,44.83,44.91,58611.0,41.5614,41.6355,41.5521,41.6262,58611.0
2022-02-07 13:10:00,44.9,44.96,44.89,44.91,42678.0,41.617,41.6726,41.6077,41.6262,42678.0
2022-02-07 13:20:00,44.9,44.97,44.88,44.96,41675.0,41.617,41.6818,41.5984,41.6726,41675.0
2022-02-07 13:30:00,44.95,45.04,44.94,45.0,67277.0,41.6633,41.7467,41.654,41.7097,67277.0
2022-02-07 13:40:00,45.0,45.02,44.96,44.97,64727.0,41.7097,41.7282,41.6726,41.6818,64727.0
2022-02-07 13:50:00,44.96,45.03,44.89,44.95,61777.0,41.6726,41.7375,41.6077,41.6633,61777.0
2022-02-07 14:00:00,44.95,45.07,44.92,45.04,66856.0,41.6633,41.7745,41.6355,41.7467,66856.0
2022-02-07 14:10:00,45.03,45.1,45.0,45.04,77322.0,41.7375,41.8023,41.7097,41.7467,77322.0
2022-02-07 14:20:00,45.03,45.05,44.83,44.94,147958.0,41.7375,41.756,41.5521,41.654,147958.0
2022-02-07 14:30:00,44.93,44.93,44.85,44.89,80064.0,41.6448,41.6448,41.5706,41.6077,80064.0
2022-02-07 14:40:00,44.88,44.9,44.84,44.86,38589.0,41.5984,41.617,41.5614,41.5799,38589.0
2022-02-07 14:50:00,44.87,44.94,44.86,44.92,41493.0,41.5892,41.654,41.5799,41.6355,41493.0
2022-02-07 15:00:00,44.92,44.97,44.85,44.88,66618.0,41.6355,41.6818,41.5706,41.5984,66618.0
2022-02-07 15:10:00,44.88,44.95,44.87,44.91,48060.0,41.5984,41.6633,41.5892,41.6262,48060.0
2022-02-07 15:20:00,44.91,44.91,44.81,44.81,49263.0,41.6262,41.6262,41.5335,41.5335,49263.0
2022-02-07 15:30:00,44.82,44.89,44.79,44.8,82924.0,41.5428,41.6077,41.515,41.5243,82924.0
2022-02-07 15:40:00,44.8,44.83,44.66,44.71,252608.0,41.5243,41.5521,41.3945,41.4409,252608.0
2022-02-07 15:50:00,44.71,44.81,44.58,44.66,527222.0,41.4409,41.5335,41.3204,41.3945,527222.0
2022-02-08 09:30:00,44.85,45.3,44.64,45.14,267988.0,41.5706,41.9877,41.376,41.8394,267988.0
2022-02-08 09:40:00,45.16,45.42,45.01,45.39,186030.0,41.858,42.0989,41.7189,42.0711,186030.0
2022-02-08 09:50:00,45.39,45.61,45.36,45.57,144173.0,42.0711,42.2751,42.0433,42.238,144173.0
2022-02-08 10:00:00,45.57,45.62,45.36,45.55,140669.0,42.238,42.2843,42.0433,42.2194,140669.0
2022-02-08 10:10:00,45.56,45.6,45.34,45.46,145016.0,42.2287,42.2658,42.0248,42.136,145016.0
2022-02-08 10:20:00,45.47,45.74,45.43,45.67,71056.0,42.1453,42.3955,42.1082,42.3307,71056.0
2022-02-08 10:30:00,45.67,45.84,45.66,45.7,84877.0,42.3307,42.4882,42.3214,42.3585,84877.0
2022-02-08 10:40:00,45.69,45.73,45.54,45.55,110401.0,42.3492,42.3863,42.2102,42.2194,110401.0
2022-02-08 10:50:00,45.54,45.57,45.48,45.53,81048.0,42.2102,42.238,42.1546,42.2009,81048.0
2022-02-08 11:00:00,45.53,45.61,45.48,45.61,82040.0,42.2009,42.2751,42.1546,42.2751,82040.0
2022-02-08 11:10:00,45.61,45.64,45.51,45.55,67583.0,42.2751,42.3029,42.1824,42.2194,67583.0
2022-02-08 11:20:00,45.55,45.59,45.48,45.56,54276.0,42.2194,42.2565,42.1546,42.2287,54276.0
2022-02-08 11:30:00,45.55,45.58,45.42,45.49,67620.0,42.2194,42.2472,42.0989,42.1638,67620.0
2022-02-08 11:40:00,45.48,45.57,45.44,45.57,66215.0,42.1546,42.238,42.1175,42.238,66215.0
2022-02-08 11:50:00,45.57,45.64,45.56,45.63,51177.0,42.238,42.3029,42.2287,42.2936,51177.0
2022-02-08 12:00:00,45.64,45.77,45.6,45.7,72012.0,42.3029,42.4234,42.2658,42.3585,72012.0
2022-02-08 12:10:00,45.7,45.73,45.64,45.65,37168.0,42.3585,42.3863,42.3029,42.3121,37168.0
2022-02-08 12:20:00,45.65,45.66,45.57,45.58,51443.0,42.3121,42.3214,42.238,42.2472,51443.0
2022-02-08 12:30:00,45.58,45.59,45.4,45.42,124794.0,42.2472,42.2565,42.0804,42.0989,124794.0
2022-02-08 12:40:00,45.43,45.64,45.42,45.63,82379.0,42.1082,42.3029,42.0989,42.2936,82379.0
2022-02-08 12:50:00,45.63,45.64,45.57,45.62,40959.0,42.2936,42.3029,42.238,42.2843,40959.0
2022-02-08 13:00:00,45.62,45.66,45.59,45.6,37595.0,42.2843,42.3214,42.2565,42.2658,37595.0
2022-02-08 13:10:00,45.59,45.64,45.43,45.44,70267.0,42.2565,42.3029,42.1082,42.1175,70267.0
2022-02-08 13:20:00,45.43,45.48,45.28,45.29,101848.0,42.1082,42.1546,41.9692,41.9785,101848.0
2022-02-08 13:30:00,45.3,45.4,45.24,45.37,117778.0,41.9877,42.0804,41.9321,42.0526,117778.0
2022-02-08 13:40:00,45.37,45.46,45.36,45.46,44054.0,42.0526,42.136,42.0433,42.136,44054.0
2022-02-08 13:50:00,45.46,45.47,45.39,45.43,46398.0,42.136,42.1453,42.0711,42.1082,46398.0
2022-02-08 14:00:00,45.44,45.45,45.38,45.39,52118.0,42.1175,42.1268,42.0619,42.0711,52118.0
2022-02-08 14:10:00,45.39,45.4,45.33,45.36,45671.0,42.0711,42.0804,42.0155,42.0433,45671.0
2022-02-08 14:20:00,45.35,45.35,45.27,45.29,49489.0,42.0341,42.0341,41.9599,41.9785,49489.0
2022-02-08 14:30:00,45.28,45.31,45.21,45.23,43619.0,41.9692,41.997,41.9043,41.9228,43619.0
2022-02-08 14:40:00,45.22,45.22,45.16,45.21,40662.0,41.9136,41.9136,41.858,41.9043,40662.0
2022-02-08 14:50:00,45.21,45.29,45.19,45.27,43988.0,41.9043,41.9785,41.8858,41.9599,43988.0
2022-02-08 15:00:00,45.27,45.3,45.2,45.3,64947.0,41.9599,41.9877,41.895,41.9877,64947.0
2022-02-08 15:10:00,45.3,45.44,45.3,45.44,49125.0,41.9877,42.1175,41.9877,42.1175,49125.0
2022-02-08 15:20:00,45.44,45.45,45.4,45.45,54981.0,42.1175,42.1268,42.0804,42.1268,54981.0
2022-02-08 15:30:00,45.45,45.5,45.37,45.42,92088.0,42.1268,42.1731,42.0526,42.0989,92088.0
2022-02-08 15:40:00,45.42,45.51,45.39,45.48,98146.0,42.0989,42.1824,42.0711,42.1546,98146.0
2022-02-08 15:50:00,45.49,45.56,45.45,45.5,361704.0,42.1638,42.2287,42.1268,42.1731,361704.0
2022-02-09 09:30:00,45.29,45.38,44.94,45.34,129205.0,41.9785,42.0619,41.654,42.0248,129205.0
2022-02-09 09:40:00,45.33,45.53,45.14,45.48,128293.0,42.0155,42.2009,41.8394,42.1546,128293.0
2022-02-09 09:50:00,45.49,45.58,45.43,45.53,66081.0,42.1638,42.2472,42.1082,42.2009,66081.0
2022-02-09 10:00:00,45.52,45.59,45.47,45.52,75451.0,42.1916,42.2565,42.1453,42.1916,75451.0
2022-02-09 10:10:00,45.52,45.56,45.41,45.5,75751.0,42.1916,42.2287,42.0897,42.1731,75751.0
2022-02-09 10:20:00,45.5,45.58,45.38,45.43,51478.0,42.1731,42.2472,42.0619,42.1082,51478.0
2022-02-09 10:30:00,45.42,45.44,45.32,45.41,40679.0,42.0989,42.1175,42.0063,42.0897,40679.0
2022-02-09 10:40:00,45.41,45.52,45.4,45.51,36475.0,42.0897,42.1916,42.0804,42.1824,36475.0
2022-02-09 10:50:00,45.51,45.57,45.46,45.53,67357.0,42.1824,42.238,42.136,42.2009,67357.0
2022-02-09 11:00:00,45.53,45.53,45.37,45.41,38033.0,42.2009,42.2009,42.0526,42.0897,38033.0
2022-02-09 11:10:00,45.41,45.43,45.32,45.37,46749.0,42.0897,42.1082,42.0063,42.0526,46749.0
2022-02-09 11:20:00,45.37,45.48,45.37,45.43,36541.0,42.0526,42.1546,42.0526,42.1082,36541.0
2022-02-09 11:30:00,45.44,45.46,45.39,45.41,38815.0,42.1175,42.136,42.0711,42.0897,38815.0
2022-02-09 11:40:00,45.41,45.55,45.4,45.53,30932.0,42.0897,42.2194,42.0804,42.2009,30932.0
2022-02-09 11:50:00,45.53,45.59,45.49,45.56,44647.0,42.2009,42.2565,42.1638,42.2287,44647.0
2022-02-09 12:00:00,45.56,45.67,45.55,45.65,49324.0,42.2287,42.3307,42.2194,42.3121,49324.0
2022-02-09 12:10:00,45.64,45.64,45.52,45.55,29970.0,42.3029,42.3029,42.1916,42.2194,29970.0
2022-02-09 12:20:00,45.55,45.56,45.48,45.5,20422.0,42.2194,42.2287,42.1546,42.1731,20422.0
2022-02-09 12:30:00,45.49,45.52,45.47,45.49,32750.0,42.1638,42.1916,42.1453,42.1638,32750.0
2022-02-09 12:40:00,45.5,45.55,45.46,45.48,25854.0,42.1731,42.2194,42.136,42.1546,25854.0
2022-02-09 12:50:00,45.48,45.56,45.47,45.55,25812.0,42.1546,42.2287,42.1453,42.2194,25812.0
2022-02-09 13:00:00,45.54,45.58,45.51,45.52,26928.0,42.2102,42.2472,42.1824,42.1916,26928.0
2022-02-09 13:10:00,45.52,45.57,45.51,45.54,29356.0,42.1916,42.238,42.1824,42.2102,29356.0
2022-02-09 13:20:00,45.53,45.55,45.51,45.55,22394.0,42.2009,42.2194,42.1824,42.2194,22394.0
2022-02-09 13:30:00,45.54,45.57,45.49,45.53,40475.0,42.2102,42.238,42.1638,42.2009,40475.0
2022-02-09 13:40:00,45.54,45.59,45.53,45.54,36076.0,42.2102,42.2565,42.2009,42.2102,36076.0
2022-02-09 13:50:00,45.54,45.59,45.44,45.46,116058.0,42.2102,42.2565,42.1175,42.136,116058.0
2022-02-09 14:00:00,45.46,45.5,45.39,45.41,130384.0,42.136,42.1731,42.0711,42.0897,130384.0
2022-02-09 14:10:00,45.4,45.44,45.33,45.43,71740.0,42.0804,42.1175,42.0155,42.1082,71740.0
2022-02-09 14:20:00,45.43,45.44,45.34,45.38,106184.0,42.1082,42.1175,42.0248,42.0619,106184.0
2022-02-09 14:30:00,45.39,45.41,45.36,45.37,43780.0,42.0711,42.0897,42.0433,42.0526,43780.0
2022-02-09 14:40:00,45.38,45.38,45.33,45.34,90728.0,42.0619,42.0619,42.0155,42.0248,90728.0
2022-02-09 14:50:00,45.34,45.35,45.3,45.33,43731.0,42.0248,42.0341,41.9877,42.0155,43731.0
2022-02-09 15:00:00,45.33,45.34,45.24,45.24,60082.0,42.0155,42.0248,41.9321,41.9321,60082.0
2022-02-09 15:10:00,45.25,45.26,45.16,45.19,142016.0,41.9414,41.9506,41.858,41.8858,142016.0
2022-02-09 15:20:00,45.18,45.21,45.16,45.21,59660.0,41.8765,41.9043,41.858,41.9043,59660.0
2022-02-09 15:30:00,45.2,45.25,45.17,45.18,68263.0,41.895,41.9414,41.8672,41.8765,68263.0
2022-02-09 15:40:00,45.18,45.19,45.05,45.11,114115.0,41.8765,41.8858,41.756,41.8116,114115.0
2022-02-09 15:50:00,45.12,45.18,45.05,45.16,363924.0,41.8209,41.8765,41.756,41.858,363924.0
2022-02-10 09:30:00,45.29,45.62,45.21,45.48,192532.0,41.9785,42.2843,41.9043,42.1546,192532.0
2022-02-10 09:40:00,45.48,45.49,45.03,45.05,112868.0,42.1546,42.1638,41.7375,41.756,112868.0
2022-02-10 09:50:00,45.07,45.16,44.96,45.07,74259.0,41.7745,41.858,41.6726,41.7745,74259.0
2022-02-10 10:00:00,45.08,45.1,45.01,45.05,61711.0,41.7838,41.8023,41.7189,41.756,61711.0
2022-02-10 10:10:00,45.07,45.07,44.87,44.96,84307.0,41.7745,41.7745,41.5892,41.6726,84307.0
2022-02-10 10:20:00,44.97,45.05,44.92,44.97,89182.0,41.6818,41.756,41.6355,41.6818,89182.0
2022-02-10 10:30:00,44.97,44.97,44.86,44.95,84698.0,41.6818,41.6818,41.5799,41.6633,84698.0
2022-02-10 10:40:00,44.95,44.96,44.88,44.9,78786.0,41.6633,41.6726,41.5984,41.617,78786.0
2022-02-10 10:50:00,44.9,45.0,44.85,44.9,105734.0,41.617,41.7097,41.5706,41.617,105734.0
2022-02-10 11:00:00,44.9,45.26,44.88,45.1,124551.0,41.617,41.9506,41.5984,41.8023,124551.0
2022-02-10 11:10:00,45.09,45.1,44.97,45.03,71069.0,41.7931,41.8023,41.6818,41.7375,71069.0
2022-02-10 11:20:00,45.05,45.22,45.04,45.18,88253.0,41.756,41.9136,41.7467,41.8765,88253.0
2022-02-10 11:30:00,45.19,45.26,45.14,45.21,58646.0,41.8858,41.9506,41.8394,41.9043,58646.0
2022-02-10 11:40:00,45.21,45.3,45.17,45.25,62818.0,41.9043,41.9877,41.8672,41.9414,62818.0
2022-02-10 11:50:00,45.26,45.3,45.22,45.29,34893.0,41.9506,41.9877,41.9136,41.9785,34893.0
2022-02-10 12:00:00,45.3,45.42,45.29,45.37,53452.0,41.9877,42.0989,41.9785,42.0526,53452.0
2022-02-10 12:10:00,45.37,45.41,45.31,45.35,55385.0,42.0526,42.0897,41.997,42.0341,55385.0
2022-02-10 12:20:00,45.36,45.47,45.34,45.43,49254.0,42.0433,42.1453,42.0248,42.1082,49254.0
2022-02-10 12:30:00,45.43,45.44,45.4,45.42,42357.0,42.1082,42.1175,42.0804,42.0989,42357.0
2022-02-10 12:40:00,45.42,45.43,45.28,45.33,76073.0,42.0989,42.1082,41.9692,42.0155,76073.0
2022-02-10 12:50:00,45.33,45.34,45.23,45.28,47736.0,42.0155,42.0248,41.9228,41.9692,47736.0
2022-02-10 13:00:00,45.28,45.28,45.19,45.22,37090.0,41.9692,41.9692,41.8858,41.9136,37090.0
2022-02-10 13:10:00,45.23,45.29,45.2,45.26,45294.0,41.9228,41.9785,41.895,41.9506,45294.0
2022-02-10 13:20:00,45.26,45.28,45.19,45.2,49167.0,41.9506,41.9692,41.8858,41.895,49167.0
2022-02-10 13:30:00,45.19,45.2,45.07,45.18,53045.0,41.8858,41.895,41.7745,41.8765,53045.0
2022-02-10 13:40:00,45.17,45.21,45.12,45.14,35624.0,41.8672,41.9043,41.8209,41.8394,35624.0
2022-02-10 13:50:00,45.14,45.15,45.07,45.12,44818.0,41.8394,41.8487,41.7745,41.8209,44818.0
2022-02-10 14:00:00,45.13,45.17,45.08,45.12,56953.0,41.8302,41.8672,41.7838,41.8209,56953.0
2022-02-10 14:10:00,45.12,45.12,45.03,45.04,49566.0,41.8209,41.8209,41.7375,41.7467,49566.0
2022-02-10 14:20:00,45.03,45.1,45.01,45.06,57993.0,41.7375,41.8023,41.7189,41.7653,57993.0
2022-02-10 14:30:00,45.07,45.09,45.01,45.03,43917.0,41.7745,41.7931,41.7189,41.7375,43917.0
2022-02-10 14:40:00,45.03,45.12,45.01,45.04,36798.0,41.7375,41.8209,41.7189,41.7467,36798.0
2022-02-10 14:50:00,45.04,45.07,44.94,44.98,54302.0,41.7467,41.7745,41.654,41.6911,54302.0
2022-02-10 15:00:00,44.98,45.07,44.95,45.05,68290.0,41.6911,41.7745,41.6633,41.756,68290.0
2022-02-10 15:10:00,45.05,45.06,44.98,44.99,64613.0,41.756,41.7653,41.6911,41.7004,64613.0
2022-02-10 15:20:00,44.99,45.02,44.91,44.98,61640.0,41.7004,41.7282,41.6262,41.6911,61640.0
2022-02-10 15:30:00,44.98,45.06,44.96,44.97,97236.0,41.6911,41.7653,41.6726,41.6818,97236.0
2022-02-10 15:40:00,44.97,45.1,44.94,45.05,446025.0,41.6818,41.8023,41.654,41.756,446025.0
2022-02-10 15:50:00,45.04,45.17,44.95,45.17,422572.0,41.7467,41.8672,41.6633,41.8672,422572.0
2022-02-11 09:30:00,45.45,45.62,45.34,45.61,131527.0,42.1268,42.2843,42.0248,42.2751,131527.0
2022-02-11 09:40:00,45.61,45.77,45.52,45.72,109954.0,42.2751,42.4234,42.1916,42.377,109954.0
2022-02-11 09:50:00,45.72,45.98,45.71,45.9,113434.0,42.377,42.618,42.3677,42.5438,113434.0
2022-02-11 10:00:00,45.91,45.96,45.69,45.96,102751.0,42.5531,42.5995,42.3492,42.5995,102751.0
2022-02-11 10:10:00,45.95,45.99,45.91,45.96,91139.0,42.5902,42.6273,42.5531,42.5995,91139.0
2022-02-11 10:20:00,45.96,45.99,45.9,45.91,60869.0,42.5995,42.6273,42.5438,42.5531,60869.0
2022-02-11 10:30:00,45.91,45.95,45.79,45.86,71879.0,42.5531,42.5902,42.4419,42.5068,71879.0
2022-02-11 10:40:00,45.85,45.93,45.85,45.89,68350.0,42.4975,42.5717,42.4975,42.5346,68350.0
2022-02-11 10:50:00,45.89,45.91,45.81,45.84,84634.0,42.5346,42.5531,42.4604,42.4882,84634.0
2022-02-11 11:00:00,45.84,46.0,45.81,45.91,53156.0,42.4882,42.6365,42.4604,42.5531,53156.0
2022-02-11 11:10:00,45.91,46.05,45.9,45.99,54469.0,42.5531,42.6829,42.5438,42.6273,54469.0
2022-02-11 11:20:00,45.99,46.04,45.89,45.9,41916.0,42.6273,42.6736,42.5346,42.5438,41916.0
2022-02-11 11:30:00,45.9,45.91,45.81,45.85,63479.0,42.5438,42.5531,42.4604,42.4975,63479.0
2022-02-11 11:40:00,45.85,45.95,45.83,45.88,66856.0,42.4975,42.5902,42.479,42.5253,66856.0
2022-02-11 11:50:00,45.88,45.94,45.88,45.94,41009.0,42.5253,42.5809,42.5253,42.5809,41009.0
2022-02-11 12:00:00,45.94,46.01,45.91,45.98,46114.0,42.5809,42.6458,42.5531,42.618,46114.0
2022-02-11 12:10:00,45.98,46.02,45.91,45.93,31793.0,42.618,42.6551,42.5531,42.5717,31793.0
2022-02-11 12:20:00,45.92,45.97,45.91,45.96,32112.0,42.5624,42.6087,42.5531,42.5995,32112.0
2022-02-11 12:30:00,45.97,45.99,45.91,45.93,42896.0,42.6087,42.6273,42.5531,42.5717,42896.0
2022-02-11 12:40:00,45.94,45.98,45.93,45.94,30851.0,42.5809,42.618,42.5717,42.5809,30851.0
2022-02-11 12:50:00,45.94,46.01,45.91,46.01,29980.0,42.5809,42.6458,42.5531,42.6458,29980.0
2022-02-11 13:00:00,46.01,46.15,46.01,46.15,82553.0,42.6458,42.7756,42.6458,42.7756,82553.0
2022-02-11 13:10:00,46.15,46.15,46.06,46.08,61144.0,42.7756,42.7756,42.6921,42.7107,61144.0
2022-02-11 13:20:00,46.07,46.17,46.07,46.13,68287.0,42.7014,42.7941,42.7014,42.757,68287.0
2022-02-11 13:30:00,46.13,46.14,45.83,45.83,82693.0,42.757,42.7663,42.479,42.479,82693.0
2022-02-11 13:40:00,45.83,46.0,45.81,45.98,118293.0,42.479,42.6365,42.4604,42.618,118293.0
2022-02-11 13:50:00,46.0,46.11,45.96,46.03,71910.0,42.6365,42.7385,42.5995,42.6643,71910.0
2022-02-11 14:00:00,46.03,46.13,45.93,46.09,93880.0,42.6643,42.757,42.5717,42.72,93880.0
2022-02-11 14:10:00,46.09,46.34,46.08,46.34,112697.0,42.72,42.9517,42.7107,42.9517,112697.0
2022-02-11 14:20:00,46.34,46.57,46.33,46.55,352120.0,42.9517,43.1649,42.9424,43.1463,352120.0
2022-02-11 14:30:00,46.54,46.67,46.41,46.44,188130.0,43.1371,43.2575,43.0166,43.0444,188130.0
2022-02-11 14:40:00,46.44,46.45,46.28,46.32,125609.0,43.0444,43.0536,42.8961,42.9331,125609.0
2022-02-11 14:50:00,46.31,46.41,46.29,46.35,76759.0,42.9239,43.0166,42.9053,42.9609,76759.0
2022-02-11 15:00:00,46.34,46.35,46.15,46.2,99825.0,42.9517,42.9609,42.7756,42.8219,99825.0
2022-02-11 15:10:00,46.2,46.34,46.13,46.15,84109.0,42.8219,42.9517,42.757,42.7756,84109.0
2022-02-11 15:20:00,46.16,46.23,46.14,46.22,96461.0,42.7848,42.8497,42.7663,42.8405,96461.0
2022-02-11 15:30:00,46.22,46.29,46.15,46.22,149221.0,42.8405,42.9053,42.7756,42.8405,149221.0
2022-02-11 15:40:00,46.22,46.36,46.13,46.34,287747.0,42.8405,42.9702,42.757,42.9517,287747.0
2022-02-11 15:50:00,46.35,46.37,46.25,46.26,598106.0,42.9609,42.9795,42.8683,42.8775,598106.0
2022-02-14 09:30:00,45.99,46.18,45.67,45.73,173626.0,42.8232,43.0001,42.5252,42.5811,173626.0
2022-02-14 09:40:00,45.73,45.81,45.15,45.19,198452.0,42.5811,42.6556,42.041,42.0783,198452.0
2022-02-14 09:50:00,45.17,45.4,45.06,45.37,157073.0,42.0597,42.2738,41.9572,42.2459,157073.0
2022-02-14 10:00:00,45.38,45.45,45.07,45.12,150190.0,42.2552,42.3204,41.9665,42.0131,150190.0
2022-02-14 10:10:00,45.12,45.12,44.87,44.9,182006.0,42.0131,42.0131,41.7803,41.8082,182006.0
2022-02-14 10:20:00,44.91,45.15,44.91,45.12,97310.0,41.8176,42.041,41.8176,42.0131,97310.0
2022-02-14 10:30:00,45.12,45.28,45.09,45.15,105616.0,42.0131,42.1621,41.9852,42.041,105616.0
2022-02-14 10:40:00,45.16,45.17,44.95,44.96,85849.0,42.0503,42.0597,41.8548,41.8641,85849.0
2022-02-14 10:50:00,44.96,44.98,44.87,44.89,86937.0,41.8641,41.8827,41.7803,41.7989,86937.0
2022-02-14 11:00:00,44.89,44.97,44.75,44.8,194880.0,41.7989,41.8734,41.6686,41.7151,194880.0
2022-02-14 11:10:00,44.8,44.84,44.7,44.74,229098.0,41.7151,41.7524,41.622,41.6593,229098.0
2022-02-14 11:20:00,44.75,44.88,44.74,44.81,105205.0,41.6686,41.7896,41.6593,41.7244,105205.0
2022-02-14 11:30:00,44.78,44.98,44.76,44.96,73065.0,41.6965,41.8827,41.6779,41.8641,73065.0
2022-02-14 11:40:00,44.97,45.05,44.92,45.02,53757.0,41.8734,41.9479,41.8269,41.92,53757.0
2022-02-14 11:50:00,45.02,45.07,44.94,44.98,60233.0,41.92,41.9665,41.8455,41.8827,60233.0
2022-02-14 12:00:00,44.98,45.03,44.92,44.93,57803.0,41.8827,41.9293,41.8269,41.8362,57803.0
2022-02-14 12:10:00,44.93,45.06,44.92,45.05,48562.0,41.8362,41.9572,41.8269,41.9479,48562.0
2022-02-14 12:20:00,45.05,45.13,45.05,45.12,65832.0,41.9479,42.0224,41.9479,42.0131,65832.0
2022-02-14 12:30:00,45.14,45.19,45.11,45.19,46166.0,42.0317,42.0783,42.0038,42.0783,46166.0
2022-02-14 12:40:00,45.19,45.26,45.16,45.22,61176.0,42.0783,42.1435,42.0503,42.1062,61176.0
2022-02-14 12:50:00,45.22,45.32,45.21,45.28,61021.0,42.1062,42.1993,42.0969,42.1621,61021.0
2022-02-14 13:00:00,45.29,45.4,45.27,45.36,57687.0,42.1714,42.2738,42.1528,42.2366,57687.0
2022-02-14 13:10:00,45.36,45.45,45.36,45.43,57951.0,42.2366,42.3204,42.2366,42.3018,57951.0
2022-02-14 13:20:00,45.42,45.51,45.38,45.49,69638.0,42.2924,42.3762,42.2552,42.3576,69638.0
2022-02-14 13:30:00,45.5,45.51,45.37,45.43,90693.0,42.3669,42.3762,42.2459,42.3018,90693.0
2022-02-14 13:40:00,45.43,45.44,45.34,45.36,90013.0,42.3018,42.3111,42.2179,42.2366,90013.0
2022-02-14 13:50:00,45.35,45.36,45.27,45.33,93283.0,42.2273,42.2366,42.1528,42.2086,93283.0
2022-02-14 14:00:00,45.32,45.42,45.3,45.33,83126.0,42.1993,42.2924,42.1807,42.2086,83126.0
2022-02-14 14:10:00,45.32,45.39,45.28,45.36,63921.0,42.1993,42.2645,42.1621,42.2366,63921.0
2022-02-14 14:20:00,45.36,45.55,45.32,45.46,89640.0,42.2366,42.4135,42.1993,42.3297,89640.0
2022-02-14 14:30:00,45.45,45.59,45.42,45.57,88230.0,42.3204,42.4507,42.2924,42.4321,88230.0
2022-02-14 14:40:00,45.57,45.67,45.53,45.55,72692.0,42.4321,42.5252,42.3949,42.4135,72692.0
2022-02-14 14:50:00,45.54,45.64,45.52,45.59,82423.0,42.4042,42.4973,42.3856,42.4507,82423.0
2022-02-14 15:00:00,45.6,45.63,45.5,45.62,62163.0,42.46,42.488,42.3669,42.4787,62163.0
2022-02-14 15:10:00,45.61,45.65,45.56,45.59,72935.0,42.4694,42.5066,42.4228,42.4507,72935.0
2022-02-14 15:20:00,45.59,45.72,45.57,45.67,87010.0,42.4507,42.5718,42.4321,42.5252,87010.0
2022-02-14 15:30:00,45.67,45.75,45.66,45.69,119179.0,42.5252,42.5997,42.5159,42.5438,119179.0
2022-02-14 15:40:00,45.69,45.79,45.65,45.76,178550.0,42.5438,42.637,42.5066,42.609,178550.0
2022-02-14 15:50:00,45.75,45.75,45.64,45.68,408094.0,42.5997,42.5997,42.4973,42.5345,408094.0
2022-02-15 09:30:00,45.78,46.08,45.31,46.08,271393.0,42.6277,42.907,42.19,42.907,271393.0
2022-02-15 09:40:00,46.08,46.34,46.06,46.13,125781.0,42.907,43.1491,42.8884,42.9536,125781.0
2022-02-15 09:50:00,46.13,46.14,45.87,45.88,126924.0,42.9536,42.9629,42.7115,42.7208,126924.0
2022-02-15 10:00:00,45.86,45.92,45.76,45.87,70417.0,42.7021,42.758,42.609,42.7115,70417.0
2022-02-15 10:10:00,45.87,46.04,45.86,46.02,229388.0,42.7115,42.8697,42.7021,42.8511,229388.0
2022-02-15 10:20:00,46.03,46.16,46.02,46.1,60828.0,42.8604,42.9815,42.8511,42.9256,60828.0
2022-02-15 10:30:00,46.1,46.14,46.02,46.04,41482.0,42.9256,42.9629,42.8511,42.8697,41482.0
2022-02-15 10:40:00,46.04,46.13,46.02,46.09,55571.0,42.8697,42.9536,42.8511,42.9163,55571.0
2022-02-15 10:50:00,46.09,46.15,46.07,46.12,43488.0,42.9163,42.9722,42.8977,42.9442,43488.0
2022-02-15 11:00:00,46.12,46.18,46.06,46.12,43615.0,42.9442,43.0001,42.8884,42.9442,43615.0
2022-02-15 11:10:00,46.11,46.21,46.05,46.18,60628.0,42.9349,43.028,42.8791,43.0001,60628.0
2022-02-15 11:20:00,46.17,46.28,46.11,46.25,76784.0,42.9908,43.0932,42.9349,43.0653,76784.0
2022-02-15 11:30:00,46.26,46.26,46.21,46.23,46324.0,43.0746,43.0746,43.028,43.0467,46324.0
2022-02-15 11:40:00,46.22,46.29,46.22,46.26,49222.0,43.0374,43.1025,43.0374,43.0746,49222.0
2022-02-15 11:50:00,46.26,46.33,46.22,46.31,68684.0,43.0746,43.1398,43.0374,43.1212,68684.0
2022-02-15 12:00:00,46.31,46.5,46.29,46.49,129756.0,43.1212,43.2981,43.1025,43.2888,129756.0
2022-02-15 12:10:00,46.5,46.52,46.37,46.44,123791.0,43.2981,43.3167,43.177,43.2422,123791.0
2022-02-15 12:20:00,46.44,46.48,46.39,46.41,34380.0,43.2422,43.2795,43.1956,43.2143,34380.0
2022-02-15 12:30:00,46.41,46.52,46.41,46.5,79415.0,43.2143,43.3167,43.2143,43.2981,79415.0
2022-02-15 12:40:00,46.5,46.53,46.47,46.5,54317.0,43.2981,43.326,43.2701,43.2981,54317.0
2022-02-15 12:50:00,46.49,46.53,46.47,46.5,52067.0,43.2888,43.326,43.2701,43.2981,52067.0
2022-02-15 13:00:00,46.5,46.51,46.32,46.32,40493.0,43.2981,43.3074,43.1305,43.1305,40493.0
2022-02-15 13:10:00,46.32,46.42,46.3,46.41,49559.0,43.1305,43.2236,43.1118,43.2143,49559.0
2022-02-15 13:20:00,46.41,46.45,46.38,46.41,61862.0,43.2143,43.2515,43.1863,43.2143,61862.0
2022-02-15 13:30:00,46.41,46.55,46.41,46.52,126091.0,43.2143,43.3446,43.2143,43.3167,126091.0
2022-02-15 13:40:00,46.52,46.63,46.51,46.53,81913.0,43.3167,43.4191,43.3074,43.326,81913.0
2022-02-15 13:50:00,46.53,46.53,46.48,46.52,48128.0,43.326,43.326,43.2795,43.3167,48128.0
2022-02-15 14:00:00,46.52,46.52,46.44,46.48,63009.0,43.3167,43.3167,43.2422,43.2795,63009.0
2022-02-15 14:10:00,46.48,46.53,46.47,46.5,47484.0,43.2795,43.326,43.2701,43.2981,47484.0
2022-02-15 14:20:00,46.51,46.59,46.49,46.57,62767.0,43.3074,43.3819,43.2888,43.3633,62767.0
2022-02-15 14:30:00,46.57,46.6,46.49,46.5,57777.0,43.3633,43.3912,43.2888,43.2981,57777.0
2022-02-15 14:40:00,46.49,46.51,46.41,46.41,75879.0,43.2888,43.3074,43.2143,43.2143,75879.0
2022-02-15 14:50:00,46.41,46.47,46.41,46.45,71830.0,43.2143,43.2701,43.2143,43.2515,71830.0
2022-02-15 15:00:00,46.45,46.49,46.42,46.46,158446.0,43.2515,43.2888,43.2236,43.2608,158446.0
2022-02-15 15:10:00,46.47,46.52,46.46,46.51,79868.0,43.2701,43.3167,43.2608,43.3074,79868.0
2022-02-15 15:20:00,46.51,46.51,46.45,46.5,130224.0,43.3074,43.3074,43.2515,43.2981,130224.0
2022-02-15 15:30:00,46.5,46.51,46.43,46.48,279580.0,43.2981,43.3074,43.2329,43.2795,279580.0
2022-02-15 15:40:00,46.48,46.5,46.32,46.39,350236.0,43.2795,43.2981,43.1305,43.1956,350236.0
2022-02-15 15:50:00,46.38,46.49,46.37,46.41,531963.0,43.1863,43.2888,43.177,43.2143,531963.0
2022-02-16 09:30:00,46.23,46.77,46.2,46.75,150899.0,43.0467,43.5495,43.0187,43.5309,150899.0
2022-02-16 09:40:00,46.74,46.91,46.5,46.51,154025.0,43.5215,43.6798,43.2981,43.3074,154025.0
2022-02-16 09:50:00,46.51,46.53,46.28,46.33,101298.0,43.3074,43.326,43.0932,43.1398,101298.0
2022-02-16 10:00:00,46.33,46.37,46.13,46.14,93537.0,43.1398,43.177,42.9536,42.9629,93537.0
2022-02-16 10:10:00,46.14,46.28,45.88,45.93,177726.0,42.9629,43.0932,42.7208,42.7673,177726.0
2022-02-16 10:20:00,45.94,45.94,45.53,45.59,199962.0,42.7766,42.7766,42.3949,42.4507,199962.0
2022-02-16 10:30:00,45.58,45.61,45.17,45.18,255286.0,42.4414,42.4694,42.0597,42.069,255286.0
2022-02-16 10:40:00,45.19,45.2,44.84,44.86,218377.0,42.0783,42.0876,41.7524,41.771,218377.0
2022-02-16 10:50:00,44.85,44.87,44.6,44.76,301208.0,41.7617,41.7803,41.5289,41.6779,301208.0
2022-02-16 11:00:00,44.76,44.85,44.57,44.59,197326.0,41.6779,41.7617,41.501,41.5196,197326.0
2022-02-16 11:10:00,44.59,44.67,44.44,44.48,244522.0,41.5196,41.5941,41.3799,41.4172,244522.0
2022-02-16 11:20:00,44.48,44.8,44.47,44.8,133803.0,41.4172,41.7151,41.4079,41.7151,133803.0
2022-02-16 11:30:00,44.8,44.91,44.79,44.85,176728.0,41.7151,41.8176,41.7058,41.7617,176728.0
2022-02-16 11:40:00,44.84,44.85,44.67,44.67,143766.0,41.7524,41.7617,41.5941,41.5941,143766.0
2022-02-16 11:50:00,44.67,44.8,44.64,44.8,136293.0,41.5941,41.7151,41.5662,41.7151,136293.0
2022-02-16 12:00:00,44.79,44.84,44.76,44.8,95456.0,41.7058,41.7524,41.6779,41.7151,95456.0
2022-02-16 12:10:00,44.79,44.83,44.74,44.77,95352.0,41.7058,41.7431,41.6593,41.6872,95352.0
2022-02-16 12:20:00,44.78,44.87,44.74,44.79,145927.0,41.6965,41.7803,41.6593,41.7058,145927.0
2022-02-16 12:30:00,44.79,44.79,44.47,44.49,153905.0,41.7058,41.7058,41.4079,41.4265,153905.0
2022-02-16 12:40:00,44.48,44.5,44.39,44.43,159446.0,41.4172,41.4358,41.3334,41.3706,159446.0
2022-02-16 12:50:00,44.43,44.6,44.43,44.59,76835.0,41.3706,41.5289,41.3706,41.5196,76835.0
2022-02-16 13:00:00,44.6,44.63,44.54,44.62,57796.0,41.5289,41.5568,41.473,41.5475,57796.0
2022-02-16 13:10:00,44.62,44.63,44.48,44.52,61683.0,41.5475,41.5568,41.4172,41.4544,61683.0
2022-02-16 13:20:00,44.52,44.54,44.42,44.43,77562.0,41.4544,41.473,41.3613,41.3706,77562.0
2022-02-16 13:30:00,44.44,44.47,44.41,44.44,75569.0,41.3799,41.4079,41.352,41.3799,75569.0
2022-02-16 13:40:00,44.44,44.44,44.26,44.29,105254.0,41.3799,41.3799,41.2123,41.2403,105254.0
2022-02-16 13:50:00,44.29,44.37,44.28,44.3,69545.0,41.2403,41.3147,41.2309,41.2496,69545.0
2022-02-16 14:00:00,44.3,44.5,44.29,44.42,111077.0,41.2496,41.4358,41.2403,41.3613,111077.0
2022-02-16 14:10:00,44.43,44.51,44.34,44.49,85136.0,41.3706,41.4451,41.2868,41.4265,85136.0
2022-02-16 14:20:00,44.49,44.58,44.47,44.55,97399.0,41.4265,41.5103,41.4079,41.4823,97399.0
2022-02-16 14:30:00,44.55,44.72,44.55,44.68,266123.0,41.4823,41.6406,41.4823,41.6034,266123.0
2022-02-16 14:40:00,44.68,44.88,44.67,44.84,160777.0,41.6034,41.7896,41.5941,41.7524,160777.0
2022-02-16 14:50:00,44.84,44.89,44.78,44.87,140003.0,41.7524,41.7989,41.6965,41.7803,140003.0
2022-02-16 15:00:00,44.88,44.93,44.75,44.76,163093.0,41.7896,41.8362,41.6686,41.6779,163093.0
2022-02-16 15:10:00,44.76,44.78,44.64,44.68,95000.0,41.6779,41.6965,41.5662,41.6034,95000.0
2022-02-16 15:20:00,44.67,44.74,44.66,44.73,95947.0,41.5941,41.6593,41.5848,41.65,95947.0
2022-02-16 15:30:00,44.73,44.81,44.66,44.8,134258.0,41.65,41.7244,41.5848,41.7151,134258.0
2022-02-16 15:40:00,44.79,44.84,44.67,44.68,206417.0,41.7058,41.7524,41.5941,41.6034,206417.0
2022-02-16 15:50:00,44.67,44.72,44.48,44.57,643198.0,41.5941,41.6406,41.4172,41.501,643198.0
2022-02-17 09:30:00,44.35,44.89,44.35,44.58,202612.0,41.2961,41.7989,41.2961,41.5103,202612.0
2022-02-17 09:40:00,44.58,44.7,44.42,44.63,137002.0,41.5103,41.622,41.3613,41.5568,137002.0
2022-02-17 09:50:00,44.63,44.72,44.53,44.72,149168.0,41.5568,41.6406,41.4637,41.6406,149168.0
2022-02-17 10:00:00,44.73,44.79,44.65,44.71,99154.0,41.65,41.7058,41.5755,41.6313,99154.0
2022-02-17 10:10:00,44.71,44.85,44.68,44.85,74431.0,41.6313,41.7617,41.6034,41.7617,74431.0
2022-02-17 10:20:00,44.85,44.94,44.8,44.93,129478.0,41.7617,41.8455,41.7151,41.8362,129478.0
2022-02-17 10:30:00,44.93,45.13,44.91,45.1,102744.0,41.8362,42.0224,41.8176,41.9945,102744.0
2022-02-17 10:40:00,45.11,45.14,45.05,45.09,120903.0,42.0038,42.0317,41.9479,41.9852,120903.0
2022-02-17 10:50:00,45.09,45.14,45.03,45.12,166582.0,41.9852,42.0317,41.9293,42.0131,166582.0
2022-02-17 11:00:00,45.11,45.12,44.83,44.83,106605.0,42.0038,42.0131,41.7431,41.7431,106605.0
2022-02-17 11:10:00,44.83,44.9,44.66,44.66,53804.0,41.7431,41.8082,41.5848,41.5848,53804.0
2022-02-17 11:20:00,44.66,44.73,44.59,44.71,72587.0,41.5848,41.65,41.5196,41.6313,72587.0
2022-02-17 11:30:00,44.7,44.75,44.64,44.73,54546.0,41.622,41.6686,41.5662,41.65,54546.0
2022-02-17 11:40:00,44.73,44.83,44.73,44.82,37614.0,41.65,41.7431,41.65,41.7338,37614.0
2022-02-17 11:50:00,44.83,44.94,44.83,44.91,57305.0,41.7431,41.8455,41.7431,41.8176,57305.0
2022-02-17 12:00:00,44.91,45.1,44.89,45.05,102238.0,41.8176,41.9945,41.7989,41.9479,102238.0
2022-02-17 12:10:00,45.05,45.25,45.04,45.21,96259.0,41.9479,42.1341,41.9386,42.0969,96259.0
2022-02-17 12:20:00,45.22,45.35,45.21,45.35,117524.0,42.1062,42.2273,42.0969,42.2273,117524.0
2022-02-17 12:30:00,45.35,45.45,45.34,45.42,86298.0,42.2273,42.3204,42.2179,42.2924,86298.0
2022-02-17 12:40:00,45.42,45.5,45.36,45.38,84335.0,42.2924,42.3669,42.2366,42.2552,84335.0
2022-02-17 12:50:00,45.39,45.43,45.36,45.39,140405.0,42.2645,42.3018,42.2366,42.2645,140405.0
2022-02-17 13:00:00,45.4,45.44,45.36,45.43,36781.0,42.2738,42.3111,42.2366,42.3018,36781.0
2022-02-17 13:10:00,45.45,45.66,45.45,45.65,321469.0,42.3204,42.5159,42.3204,42.5066,321469.0
2022-02-17 13:20:00,45.65,45.66,45.63,45.66,39920.0,42.5066,42.5159,42.488,42.5159,39920.0
2022-02-17 13:30:00,45.66,45.67,45.54,45.55,53406.0,42.5159,42.5252,42.4042,42.4135,53406.0
2022-02-17 13:40:00,45.55,45.58,45.51,45.56,47074.0,42.4135,42.4414,42.3762,42.4228,47074.0
2022-02-17 13:50:00,45.57,45.58,45.44,45.5,117501.0,42.4321,42.4414,42.3111,42.3669,117501.0
2022-02-17 14:00:00,45.49,45.49,45.25,45.25,80822.0,42.3576,42.3576,42.1341,42.1341,80822.0
2022-02-17 14:10:00,45.24,45.27,45.18,45.23,142927.0,42.1248,42.1528,42.069,42.1155,142927.0
2022-02-17 14:20:00,45.23,45.24,45.19,45.23,43679.0,42.1155,42.1248,42.0783,42.1155,43679.0
2022-02-17 14:30:00,45.23,45.27,45.19,45.25,71949.0,42.1155,42.1528,42.0783,42.1341,71949.0
2022-02-17 14:40:00,45.26,45.36,45.23,45.36,127972.0,42.1435,42.2366,42.1155,42.2366,127972.0
2022-02-17 14:50:00,45.36,45.38,45.27,45.33,161577.0,42.2366,42.2552,42.1528,42.2086,161577.0
2022-02-17 15:00:00,45.33,45.36,45.25,45.26,95697.0,42.2086,42.2366,42.1341,42.1435,95697.0
2022-02-17 15:10:00,45.26,45.32,45.19,45.3,176115.0,42.1435,42.1993,42.0783,42.1807,176115.0
2022-02-17 15:20:00,45.3,45.34,45.27,45.28,348459.0,42.1807,42.2179,42.1528,42.1621,348459.0
2022-02-17 15:30:00,45.29,45.32,45.21,45.23,158869.0,42.1714,42.1993,42.0969,42.1155,158869.0
2022-02-17 15:40:00,45.23,45.32,45.21,45.23,272673.0,42.1155,42.1993,42.0969,42.1155,272673.0
2022-02-17 15:50:00,45.23,45.45,45.17,45.24,1326100.0,42.1155,42.3204,42.0597,42.1248,1326100.0
2022-02-18 09:30:00,45.1,45.63,44.92,45.56,194643.0,41.9945,42.488,41.8269,42.4228,194643.0
2022-02-18 09:40:00,45.57,45.69,45.41,45.47,169934.0,42.4321,42.5438,42.2831,42.339,169934.0
2022-02-18 09:50:00,45.46,45.46,45.24,45.36,98584.0,42.3297,42.3297,42.1248,42.2366,98584.0
2022-02-18 10:00:00,45.37,45.62,45.36,45.5,81148.0,42.2459,42.4787,42.2366,42.3669,81148.0
2022-02-18 10:10:00,45.49,45.5,45.33,45.43,97798.0,42.3576,42.3669,42.2086,42.3018,97798.0
2022-02-18 10:20:00,45.42,45.55,45.34,45.51,56168.0,42.2924,42.4135,42.2179,42.3762,56168.0
2022-02-18 10:30:00,45.51,45.55,45.37,45.52,73610.0,42.3762,42.4135,42.2459,42.3856,73610.0
2022-02-18 10:40:00,45.51,45.55,45.48,45.52,83527.0,42.3762,42.4135,42.3483,42.3856,83527.0
2022-02-18 10:50:00,45.52,45.63,45.41,45.41,51003.0,42.3856,42.488,42.2831,42.2831,51003.0
2022-02-18 11:00:00,45.41,45.49,45.39,45.41,59629.0,42.2831,42.3576,42.2645,42.2831,59629.0
2022-02-18 11:10:00,45.42,45.46,45.28,45.29,59193.0,42.2924,42.3297,42.1621,42.1714,59193.0
2022-02-18 11:20:00,45.29,45.3,45.26,45.27,46110.0,42.1714,42.1807,42.1435,42.1528,46110.0
2022-02-18 11:30:00,45.27,45.28,45.13,45.14,43410.0,42.1528,42.1621,42.0224,42.0317,43410.0
2022-02-18 11:40:00,45.14,45.17,45.07,45.09,46658.0,42.0317,42.0597,41.9665,41.9852,46658.0
2022-02-18 11:50:00,45.09,45.11,45.02,45.07,50807.0,41.9852,42.0038,41.92,41.9665,50807.0
2022-02-18 12:00:00,45.07,45.14,45.03,45.12,66476.0,41.9665,42.0317,41.9293,42.0131,66476.0
2022-02-18 12:10:00,45.13,45.17,45.09,45.12,49323.0,42.0224,42.0597,41.9852,42.0131,49323.0
2022-02-18 12:20:00,45.11,45.13,45.03,45.12,34158.0,42.0038,42.0224,41.9293,42.0131,34158.0
2022-02-18 12:30:00,45.11,45.16,45.05,45.09,46857.0,42.0038,42.0503,41.9479,41.9852,46857.0
2022-02-18 12:40:00,45.09,45.15,45.06,45.09,29450.0,41.9852,42.041,41.9572,41.9852,29450.0
2022-02-18 12:50:00,45.09,45.13,44.99,45.0,50557.0,41.9852,42.0224,41.892,41.9014,50557.0
2022-02-18 13:00:00,45.0,45.02,44.91,44.98,41079.0,41.9014,41.92,41.8176,41.8827,41079.0
2022-02-18 13:10:00,44.99,45.06,44.96,44.98,35251.0,41.892,41.9572,41.8641,41.8827,35251.0
2022-02-18 13:20:00,44.97,45.08,44.94,45.08,40097.0,41.8734,41.9759,41.8455,41.9759,40097.0
2022-02-18 13:30:00,45.08,45.12,44.97,45.11,81375.0,41.9759,42.0131,41.8734,42.0038,81375.0
2022-02-18 13:40:00,45.1,45.32,45.06,45.26,136469.0,41.9945,42.1993,41.9572,42.1435,136469.0
2022-02-18 13:50:00,45.25,45.41,45.24,45.41,74193.0,42.1341,42.2831,42.1248,42.2831,74193.0
2022-02-18 14:00:00,45.4,45.41,45.32,45.34,55267.0,42.2738,42.2831,42.1993,42.2179,55267.0
2022-02-18 14:10:00,45.35,45.44,45.34,45.41,41852.0,42.2273,42.3111,42.2179,42.2831,41852.0
2022-02-18 14:20:00,45.41,45.59,45.4,45.53,133651.0,42.2831,42.4507,42.2738,42.3949,133651.0
2022-02-18 14:30:00,45.53,45.55,45.36,45.37,46928.0,42.3949,42.4135,42.2366,42.2459,46928.0
2022-02-18 14:40:00,45.37,45.48,45.35,45.43,173379.0,42.2459,42.3483,42.2273,42.3018,173379.0
2022-02-18 14:50:00,45.42,45.59,45.39,45.59,69373.0,42.2924,42.4507,42.2645,42.4507,69373.0
2022-02-18 15:00:00,45.6,45.66,45.52,45.57,107627.0,42.46,42.5159,42.3856,42.4321,107627.0
2022-02-18 15:10:00,45.57,45.6,45.5,45.54,66742.0,42.4321,42.46,42.3669,42.4042,66742.0
2022-02-18 15:20:00,45.55,45.6,45.51,45.55,60423.0,42.4135,42.46,42.3762,42.4135,60423.0
2022-02-18 15:30:00,45.55,45.55,45.43,45.48,89434.0,42.4135,42.4135,42.3018,42.3483,89434.0
2022-02-18 15:40:00,45.48,45.6,45.47,45.52,117662.0,42.3483,42.46,42.339,42.3856,117662.0
2022-02-18 15:50:00,45.52,45.59,45.44,45.59,327911.0,42.3856,42.4507,42.3111,42.4507,327911.0
2022-02-22 09:30:00,45.45,45.85,45.2,45.22,179162.0,42.3204,42.6928,42.0876,42.1062,179162.0
2022-02-22 09:40:00,45.21,45.37,44.99,45.14,101905.0,42.0969,42.2459,41.892,42.0317,101905.0
2022-02-22 09:50:00,45.16,45.47,45.11,45.42,84870.0,42.0503,42.339,42.0038,42.2924,84870.0
2022-02-22 10:00:00,45.43,45.52,45.26,45.28,104144.0,42.3018,42.3856,42.1435,42.1621,104144.0
2022-02-22 10:10:00,45.28,45.36,45.17,45.3,116567.0,42.1621,42.2366,42.0597,42.1807,116567.0
2022-02-22 10:20:00,45.3,45.51,45.27,45.48,75249.0,42.1807,42.3762,42.1528,42.3483,75249.0
2022-02-22 10:30:00,45.48,45.62,45.47,45.54,75662.0,42.3483,42.4787,42.339,42.4042,75662.0
2022-02-22 10:40:00,45.53,45.6,45.49,45.5,123416.0,42.3949,42.46,42.3576,42.3669,123416.0
2022-02-22 10:50:00,45.5,45.5,45.35,45.42,61759.0,42.3669,42.3669,42.2273,42.2924,61759.0
2022-02-22 11:00:00,45.43,45.62,45.42,45.59,56202.0,42.3018,42.4787,42.2924,42.4507,56202.0
2022-02-22 11:10:00,45.58,45.8,45.56,45.76,91218.0,42.4414,42.6463,42.4228,42.609,91218.0
2022-02-22 11:20:00,45.75,45.84,45.75,45.79,57193.0,42.5997,42.6835,42.5997,42.637,57193.0
2022-02-22 11:30:00,45.78,45.81,45.63,45.66,58451.0,42.6277,42.6556,42.488,42.5159,58451.0
2022-02-22 11:40:00,45.66,45.73,45.65,45.66,108804.0,42.5159,42.5811,42.5066,42.5159,108804.0
2022-02-22 11:50:00,45.66,45.72,45.63,45.7,49250.0,42.5159,42.5718,42.488,42.5532,49250.0
2022-02-22 12:00:00,45.69,45.76,45.66,45.72,54384.0,42.5438,42.609,42.5159,42.5718,54384.0
2022-02-22 12:10:00,45.72,45.75,45.68,45.71,48029.0,42.5718,42.5997,42.5345,42.5625,48029.0
2022-02-22 12:20:00,45.71,45.82,45.7,45.75,91922.0,42.5625,42.6649,42.5532,42.5997,91922.0
2022-02-22 12:30:00,45.74,45.76,45.7,45.71,105961.0,42.5904,42.609,42.5532,42.5625,105961.0
2022-02-22 12:40:00,45.71,45.73,45.6,45.62,78570.0,42.5625,42.5811,42.46,42.4787,78570.0
2022-02-22 12:50:00,45.62,45.67,45.54,45.59,124512.0,42.4787,42.5252,42.4042,42.4507,124512.0
2022-02-22 13:00:00,45.59,45.63,45.53,45.59,114151.0,42.4507,42.488,42.3949,42.4507,114151.0
2022-02-22 13:10:00,45.59,45.62,45.51,45.56,45186.0,42.4507,42.4787,42.3762,42.4228,45186.0
2022-02-22 13:20:00,45.55,45.7,45.55,45.68,78067.0,42.4135,42.5532,42.4135,42.5345,78067.0
2022-02-22 13:30:00,45.67,45.69,45.55,45.57,81116.0,42.5252,42.5438,42.4135,42.4321,81116.0
2022-02-22 13:40:00,45.57,45.61,45.35,45.36,97199.0,42.4321,42.4694,42.2273,42.2366,97199.0
2022-02-22 13:50:00,45.36,45.38,45.28,45.34,42085.0,42.2366,42.2552,42.1621,42.2179,42085.0
2022-02-22 14:00:00,45.34,45.36,45.19,45.19,46762.0,42.2179,42.2366,42.0783,42.0783,46762.0
2022-02-22 14:10:00,45.2,45.2,45.09,45.19,107522.0,42.0876,42.0876,41.9852,42.0783,107522.0
2022-02-22 14:20:00,45.18,45.22,45.01,45.14,112009.0,42.069,42.1062,41.9107,42.0317,112009.0
2022-02-22 14:30:00,45.14,45.22,45.05,45.07,79268.0,42.0317,42.1062,41.9479,41.9665,79268.0
2022-02-22 14:40:00,45.08,45.2,45.02,45.18,60033.0,41.9759,42.0876,41.92,42.069,60033.0
2022-02-22 14:50:00,45.18,45.25,45.15,45.16,74000.0,42.069,42.1341,42.041,42.0503,74000.0
2022-02-22 15:00:00,45.16,45.25,45.16,45.18,77484.0,42.0503,42.1341,42.0503,42.069,77484.0
2022-02-22 15:10:00,45.18,45.29,45.17,45.23,60418.0,42.069,42.1714,42.0597,42.1155,60418.0
2022-02-22 15:20:00,45.23,45.26,45.15,45.16,155127.0,42.1155,42.1435,42.041,42.0503,155127.0
2022-02-22 15:30:00,45.16,45.18,45.1,45.14,108038.0,42.0503,42.069,41.9945,42.0317,108038.0
2022-02-22 15:40:00,45.14,45.14,44.86,44.91,174550.0,42.0317,42.0317,41.771,41.8176,174550.0
2022-02-22 15:50:00,44.9,45.05,44.82,45.03,320779.0,41.8082,41.9479,41.7338,41.9293,320779.0
2022-02-23 09:30:00,45.25,45.39,45.08,45.17,117276.0,42.1341,42.2645,41.9759,42.0597,117276.0
2022-02-23 09:40:00,45.16,45.21,44.99,45.1,88667.0,42.0503,42.0969,41.892,41.9945,88667.0
2022-02-23 09:50:00,45.11,45.22,45.03,45.21,79516.0,42.0038,42.1062,41.9293,42.0969,79516.0
2022-02-23 10:00:00,45.21,45.31,45.15,45.23,73009.0,42.0969,42.19,42.041,42.1155,73009.0
2022-02-23 10:10:00,45.23,45.24,45.11,45.19,63414.0,42.1155,42.1248,42.0038,42.0783,63414.0
2022-02-23 10:20:00,45.19,45.28,45.05,45.07,58293.0,42.0783,42.1621,41.9479,41.9665,58293.0
2022-02-23 10:30:00,45.08,45.15,45.03,45.13,66219.0,41.9759,42.041,41.9293,42.0224,66219.0
2022-02-23 10:40:00,45.13,45.19,45.09,45.14,107465.0,42.0224,42.0783,41.9852,42.0317,107465.0
2022-02-23 10:50:00,45.15,45.2,45.09,45.12,103488.0,42.041,42.0876,41.9852,42.0131,103488.0
2022-02-23 11:00:00,45.13,45.33,45.11,45.27,87481.0,42.0224,42.2086,42.0038,42.1528,87481.0
2022-02-23 11:10:00,45.27,45.32,45.21,45.32,41105.0,42.1528,42.1993,42.0969,42.1993,41105.0
2022-02-23 11:20:00,45.31,45.31,45.18,45.18,41351.0,42.19,42.19,42.069,42.069,41351.0
2022-02-23 11:30:00,45.18,45.19,45.04,45.05,63156.0,42.069,42.0783,41.9386,41.9479,63156.0
2022-02-23 11:40:00,45.05,45.22,45.05,45.21,31189.0,41.9479,42.1062,41.9479,42.0969,31189.0
2022-02-23 11:50:00,45.21,45.23,45.11,45.17,36093.0,42.0969,42.1155,42.0038,42.0597,36093.0
2022-02-23 12:00:00,45.17,45.17,45.01,45.05,34563.0,42.0597,42.0597,41.9107,41.9479,34563.0
2022-02-23 12:10:00,45.06,45.09,44.98,45.09,30748.0,41.9572,41.9852,41.8827,41.9852,30748.0
2022-02-23 12:20:00,45.08,45.11,45.0,45.02,31423.0,41.9759,42.0038,41.9014,41.92,31423.0
2022-02-23 12:30:00,45.01,45.06,44.99,45.02,34453.0,41.9107,41.9572,41.892,41.92,34453.0
2022-02-23 12:40:00,45.03,45.08,44.99,45.0,21298.0,41.9293,41.9759,41.892,41.9014,21298.0
2022-02-23 12:50:00,44.99,44.99,44.93,44.98,29636.0,41.892,41.892,41.8362,41.8827,29636.0
2022-02-23 13:00:00,44.97,44.97,44.88,44.9,25281.0,41.8734,41.8734,41.7896,41.8082,25281.0
2022-02-23 13:10:00,44.9,44.9,44.78,44.84,51272.0,41.8082,41.8082,41.6965,41.7524,51272.0
2022-02-23 13:20:00,44.83,44.87,44.79,44.8,64725.0,41.7431,41.7803,41.7058,41.7151,64725.0
2022-02-23 13:30:00,44.82,44.82,44.76,44.82,38141.0,41.7338,41.7338,41.6779,41.7338,38141.0
2022-02-23 13:40:00,44.82,44.98,44.82,44.91,59269.0,41.7338,41.8827,41.7338,41.8176,59269.0
2022-02-23 13:50:00,44.92,44.94,44.8,44.8,35266.0,41.8269,41.8455,41.7151,41.7151,35266.0
2022-02-23 14:00:00,44.8,44.81,44.6,44.62,111576.0,41.7151,41.7244,41.5289,41.5475,111576.0
2022-02-23 14:10:00,44.62,44.73,44.62,44.7,64132.0,41.5475,41.65,41.5475,41.622,64132.0
2022-02-23 14:20:00,44.69,44.72,44.64,44.67,81052.0,41.6127,41.6406,41.5662,41.5941,81052.0
2022-02-23 14:30:00,44.67,44.7,44.6,44.65,58086.0,41.5941,41.622,41.5289,41.5755,58086.0
2022-02-23 14:40:00,44.64,44.64,44.54,44.61,52609.0,41.5662,41.5662,41.473,41.5382,52609.0
2022-02-23 14:50:00,44.6,44.63,44.56,44.59,44108.0,41.5289,41.5568,41.4917,41.5196,44108.0
2022-02-23 15:00:00,44.59,44.61,44.5,44.51,71845.0,41.5196,41.5382,41.4358,41.4451,71845.0
2022-02-23 15:10:00,44.51,44.55,44.46,44.5,78686.0,41.4451,41.4823,41.3985,41.4358,78686.0
2022-02-23 15:20:00,44.5,44.57,44.48,44.55,71988.0,41.4358,41.501,41.4172,41.4823,71988.0
2022-02-23 15:30:00,44.55,44.57,44.45,44.48,118049.0,41.4823,41.501,41.3892,41.4172,118049.0
2022-02-23 15:40:00,44.48,44.55,44.44,44.48,150737.0,41.4172,41.4823,41.3799,41.4172,150737.0
2022-02-23 15:50:00,44.48,44.54,44.4,44.54,316780.0,41.4172,41.473,41.3427,41.473,316780.0
2022-02-24 09:30:00,44.44,45.31,44.41,44.94,514525.0,41.3799,42.19,41.352,41.8455,514525.0
2022-02-24 09:40:00,44.93,45.22,44.92,45.2,268247.0,41.8362,42.1062,41.8269,42.0876,268247.0
2022-02-24 09:50:00,45.21,45.21,44.57,44.77,222119.0,42.0969,42.0969,41.501,41.6872,222119.0
2022-02-24 10:00:00,44.76,44.85,44.2,44.26,238285.0,41.6779,41.7617,41.1564,41.2123,238285.0
2022-02-24 10:10:00,44.26,44.3,43.86,43.96,126588.0,41.2123,41.2496,40.8399,40.933,126588.0
2022-02-24 10:20:00,43.97,44.0,43.72,43.85,152754.0,40.9423,40.9702,40.7095,40.8305,152754.0
2022-02-24 10:30:00,43.86,44.01,43.8,43.9,132784.0,40.8399,40.9795,40.784,40.8771,132784.0
2022-02-24 10:40:00,43.91,43.93,43.47,43.5,145832.0,40.8864,40.905,40.4767,40.5046,145832.0
2022-02-24 10:50:00,43.48,43.59,43.29,43.4,144831.0,40.486,40.5885,40.3091,40.4115,144831.0
2022-02-24 11:00:00,43.39,43.52,43.2,43.25,273001.0,40.4022,40.5233,40.2253,40.2719,273001.0
2022-02-24 11:10:00,43.25,43.51,43.14,43.49,240566.0,40.2719,40.514,40.1694,40.4953,240566.0
2022-02-24 11:20:00,43.48,43.48,43.31,43.32,69362.0,40.486,40.486,40.3277,40.337,69362.0
2022-02-24 11:30:00,43.33,43.43,43.3,43.37,77354.0,40.3464,40.4395,40.3184,40.3836,77354.0
2022-02-24 11:40:00,43.36,43.37,43.27,43.34,58956.0,40.3743,40.3836,40.2905,40.3557,58956.0
2022-02-24 11:50:00,43.34,43.53,43.33,43.5,62322.0,40.3557,40.5326,40.3464,40.5046,62322.0
2022-02-24 12:00:00,43.5,43.5,43.35,43.37,49287.0,40.5046,40.5046,40.365,40.3836,49287.0
2022-02-24 12:10:00,43.36,43.5,43.34,43.5,63125.0,40.3743,40.5046,40.3557,40.5046,63125.0
2022-02-24 12:20:00,43.5,43.65,43.49,43.61,62982.0,40.5046,40.6443,40.4953,40.6071,62982.0
2022-02-24 12:30:00,43.61,43.61,43.38,43.46,49734.0,40.6071,40.6071,40.3929,40.4674,49734.0
2022-02-24 12:40:00,43.46,43.69,43.45,43.67,46886.0,40.4674,40.6816,40.4581,40.6629,46886.0
2022-02-24 12:50:00,43.68,43.75,43.65,43.65,49706.0,40.6723,40.7374,40.6443,40.6443,49706.0
2022-02-24 13:00:00,43.66,43.71,43.57,43.68,47322.0,40.6536,40.7002,40.5698,40.6723,47322.0
2022-02-24 13:10:00,43.67,43.68,43.59,43.65,51520.0,40.6629,40.6723,40.5885,40.6443,51520.0
2022-02-24 13:20:00,43.64,43.68,43.57,43.61,55523.0,40.635,40.6723,40.5698,40.6071,55523.0
2022-02-24 13:30:00,43.61,43.7,43.58,43.59,67252.0,40.6071,40.6909,40.5791,40.5885,67252.0
2022-02-24 13:40:00,43.58,43.77,43.46,43.75,60794.0,40.5791,40.7561,40.4674,40.7374,60794.0
2022-02-24 13:50:00,43.74,43.79,43.69,43.72,65719.0,40.7281,40.7747,40.6816,40.7095,65719.0
2022-02-24 14:00:00,43.72,43.82,43.68,43.71,90002.0,40.7095,40.8026,40.6723,40.7002,90002.0
2022-02-24 14:10:00,43.71,43.9,43.69,43.87,93057.0,40.7002,40.8771,40.6816,40.8492,93057.0
2022-02-24 14:20:00,43.88,43.99,43.88,43.97,63916.0,40.8585,40.9609,40.8585,40.9423,63916.0
2022-02-24 14:30:00,43.97,44.08,43.95,43.98,125318.0,40.9423,41.0447,40.9237,40.9516,125318.0
2022-02-24 14:40:00,43.99,44.0,43.82,43.92,86896.0,40.9609,40.9702,40.8026,40.8957,86896.0
2022-02-24 14:50:00,43.93,43.97,43.86,43.95,62598.0,40.905,40.9423,40.8399,40.9237,62598.0
2022-02-24 15:00:00,43.94,44.07,43.92,44.06,78562.0,40.9144,41.0354,40.8957,41.0261,78562.0
2022-02-24 15:10:00,44.07,44.2,44.03,44.08,99284.0,41.0354,41.1564,40.9982,41.0447,99284.0
2022-02-24 15:20:00,44.09,44.19,44.05,44.08,95740.0,41.054,41.1471,41.0168,41.0447,95740.0
2022-02-24 15:30:00,44.08,44.29,44.06,44.29,162805.0,41.0447,41.2403,41.0261,41.2403,162805.0
2022-02-24 15:40:00,44.29,44.36,44.24,44.29,168230.0,41.2403,41.3054,41.1937,41.2403,168230.0
2022-02-24 15:50:00,44.3,44.52,44.3,44.43,505844.0,41.2496,41.4544,41.2496,41.3706,505844.0
2022-02-25 09:30:00,45.5,45.84,45.21,45.78,331722.0,42.3669,42.6835,42.0969,42.6277,331722.0
2022-02-25 09:40:00,45.77,45.96,45.15,45.15,220811.0,42.6183,42.7953,42.041,42.041,220811.0
2022-02-25 09:50:00,45.15,45.26,44.99,45.22,147348.0,42.041,42.1435,41.892,42.1062,147348.0
2022-02-25 10:00:00,45.25,45.49,45.24,45.46,115637.0,42.1341,42.3576,42.1248,42.3297,115637.0
2022-02-25 10:10:00,45.45,45.45,45.32,45.36,154008.0,42.3204,42.3204,42.1993,42.2366,154008.0
2022-02-25 10:20:00,45.37,45.64,45.34,45.58,174855.0,42.2459,42.4973,42.2179,42.4414,174855.0
2022-02-25 10:30:00,45.58,45.74,45.56,45.73,102588.0,42.4414,42.5904,42.4228,42.5811,102588.0
2022-02-25 10:40:00,45.74,46.07,45.74,46.07,168352.0,42.5904,42.8977,42.5904,42.8977,168352.0
2022-02-25 10:50:00,46.06,46.26,46.05,46.14,207607.0,42.8884,43.0746,42.8791,42.9629,207607.0
2022-02-25 11:00:00,46.14,46.3,46.13,46.22,143087.0,42.9629,43.1118,42.9536,43.0374,143087.0
2022-02-25 11:10:00,46.22,46.38,46.18,46.3,85787.0,43.0374,43.1863,43.0001,43.1118,85787.0
2022-02-25 11:20:00,46.31,46.37,46.19,46.2,91130.0,43.1212,43.177,43.0094,43.0187,91130.0
2022-02-25 11:30:00,46.2,46.23,46.09,46.22,96034.0,43.0187,43.0467,42.9163,43.0374,96034.0
2022-02-25 11:40:00,46.22,46.22,46.04,46.04,68268.0,43.0374,43.0374,42.8697,42.8697,68268.0
2022-02-25 11:50:00,46.05,46.16,46.0,46.15,67861.0,42.8791,42.9815,42.8325,42.9722,67861.0
2022-02-25 12:00:00,46.16,46.25,46.13,46.2,104929.0,42.9815,43.0653,42.9536,43.0187,104929.0
2022-02-25 12:10:00,46.21,46.43,46.2,46.38,95471.0,43.028,43.2329,43.0187,43.1863,95471.0
2022-02-25 12:20:00,46.38,46.4,46.29,46.39,70066.0,43.1863,43.205,43.1025,43.1956,70066.0
2022-02-25 12:30:00,46.4,46.47,46.39,46.47,86264.0,43.205,43.2701,43.1956,43.2701,86264.0
2022-02-25 12:40:00,46.48,46.63,46.47,46.62,71404.0,43.2795,43.4191,43.2701,43.4098,71404.0
2022-02-25 12:50:00,46.62,46.62,46.49,46.52,70594.0,43.4098,43.4098,43.2888,43.3167,70594.0
2022-02-25 13:00:00,46.52,46.55,46.46,46.49,54994.0,43.3167,43.3446,43.2608,43.2888,54994.0
2022-02-25 13:10:00,46.5,46.5,46.37,46.41,103781.0,43.2981,43.2981,43.177,43.2143,103781.0
2022-02-25 13:20:00,46.41,46.42,46.33,46.37,92274.0,43.2143,43.2236,43.1398,43.177,92274.0
2022-02-25 13:30:00,46.37,46.4,46.33,46.37,56105.0,43.177,43.205,43.1398,43.177,56105.0
2022-02-25 13:40:00,46.37,46.65,46.36,46.58,81663.0,43.177,43.4377,43.1677,43.3726,81663.0
2022-02-25 13:50:00,46.58,46.6,46.47,46.48,44737.0,43.3726,43.3912,43.2701,43.2795,44737.0
2022-02-25 14:00:00,46.48,46.59,46.44,46.58,46354.0,43.2795,43.3819,43.2422,43.3726,46354.0
2022-02-25 14:10:00,46.58,46.62,46.53,46.54,61398.0,43.3726,43.4098,43.326,43.3353,61398.0
2022-02-25 14:20:00,46.55,46.62,46.54,46.57,57012.0,43.3446,43.4098,43.3353,43.3633,57012.0
2022-02-25 14:30:00,46.56,46.58,46.29,46.36,84815.0,43.3539,43.3726,43.1025,43.1677,84815.0
2022-02-25 14:40:00,46.35,46.36,46.24,46.28,98472.0,43.1584,43.1677,43.056,43.0932,98472.0
2022-02-25 14:50:00,46.27,46.34,46.22,46.29,84419.0,43.0839,43.1491,43.0374,43.1025,84419.0
2022-02-25 15:00:00,46.29,46.31,46.22,46.29,73958.0,43.1025,43.1212,43.0374,43.1025,73958.0
2022-02-25 15:10:00,46.29,46.36,46.24,46.34,73061.0,43.1025,43.1677,43.056,43.1491,73061.0
2022-02-25 15:20:00,46.35,46.43,46.35,46.43,79051.0,43.1584,43.2329,43.1584,43.2329,79051.0
2022-02-25 15:30:00,46.43,46.52,46.31,46.41,109108.0,43.2329,43.3167,43.1212,43.2143,109108.0
2022-02-25 15:40:00,46.41,46.54,46.39,46.49,157502.0,43.2143,43.3353,43.1956,43.2888,157502.0
2022-02-25 15:50:00,46.49,46.58,46.46,46.46,572435.0,43.2888,43.3726,43.2608,43.2608,572435.0
2022-02-28 09:30:00,45.76,46.75,45.76,46.7,274326.0,42.609,43.5309,42.609,43.4843,274326.0
2022-02-28 09:40:00,46.68,46.91,46.55,46.88,282988.0,43.4657,43.6798,43.3446,43.6519,282988.0
2022-02-28 09:50:00,46.88,47.07,46.74,46.96,258486.0,43.6519,43.8288,43.5215,43.7264,258486.0
2022-02-28 10:00:00,46.98,47.01,46.78,46.83,115010.0,43.745,43.773,43.5588,43.6054,115010.0
2022-02-28 10:10:00,46.84,46.93,46.74,46.8,200284.0,43.6147,43.6985,43.5215,43.5774,200284.0
2022-02-28 10:20:00,46.79,46.98,46.71,46.92,228357.0,43.5681,43.745,43.4936,43.6892,228357.0
2022-02-28 10:30:00,46.92,47.08,46.84,46.93,219225.0,43.6892,43.8381,43.6147,43.6985,219225.0
2022-02-28 10:40:00,46.94,46.96,46.48,46.55,91172.0,43.7078,43.7264,43.2795,43.3446,91172.0
2022-02-28 10:50:00,46.55,46.58,46.47,46.52,74054.0,43.3446,43.3726,43.2701,43.3167,74054.0
2022-02-28 11:00:00,46.52,46.79,46.51,46.79,122052.0,43.3167,43.5681,43.3074,43.5681,122052.0
2022-02-28 11:10:00,46.79,46.93,46.78,46.9,173822.0,43.5681,43.6985,43.5588,43.6705,173822.0
2022-02-28 11:20:00,46.9,47.11,46.89,47.09,121672.0,43.6705,43.8661,43.6612,43.8474,121672.0
2022-02-28 11:30:00,47.08,47.17,46.99,47.0,109570.0,43.8381,43.9219,43.7543,43.7636,109570.0
2022-02-28 11:40:00,46.99,47.0,46.76,46.79,74421.0,43.7543,43.7636,43.5402,43.5681,74421.0
2022-02-28 11:50:00,46.79,46.93,46.75,46.91,57755.0,43.5681,43.6985,43.5309,43.6798,57755.0
2022-02-28 12:00:00,46.9,46.95,46.68,46.69,86779.0,43.6705,43.7171,43.4657,43.475,86779.0
2022-02-28 12:10:00,46.68,46.68,46.52,46.64,100671.0,43.4657,43.4657,43.3167,43.4284,100671.0
2022-02-28 12:20:00,46.63,46.78,46.6,46.72,69653.0,43.4191,43.5588,43.3912,43.5029,69653.0
2022-02-28 12:30:00,46.72,46.72,46.61,46.66,58375.0,43.5029,43.5029,43.4005,43.4471,58375.0
2022-02-28 12:40:00,46.66,46.7,46.55,46.6,72638.0,43.4471,43.4843,43.3446,43.3912,72638.0
2022-02-28 12:50:00,46.59,46.65,46.53,46.64,78262.0,43.3819,43.4377,43.326,43.4284,78262.0
2022-02-28 13:00:00,46.64,46.88,46.64,46.72,81024.0,43.4284,43.6519,43.4284,43.5029,81024.0
2022-02-28 13:10:00,46.72,46.77,46.58,46.62,70332.0,43.5029,43.5495,43.3726,43.4098,70332.0
2022-02-28 13:20:00,46.62,46.71,46.6,46.66,113680.0,43.4098,43.4936,43.3912,43.4471,113680.0
2022-02-28 13:30:00,46.66,46.68,46.52,46.54,100826.0,43.4471,43.4657,43.3167,43.3353,100826.0
2022-02-28 13:40:00,46.53,46.6,46.49,46.55,73022.0,43.326,43.3912,43.2888,43.3446,73022.0
2022-02-28 13:50:00,46.55,46.78,46.54,46.77,88009.0,43.3446,43.5588,43.3353,43.5495,88009.0
2022-02-28 14:00:00,46.77,46.77,46.35,46.35,100780.0,43.5495,43.5495,43.1584,43.1584,100780.0
2022-02-28 14:10:00,46.36,46.5,46.29,46.5,75412.0,43.1677,43.2981,43.1025,43.2981,75412.0
2022-02-28 14:20:00,46.5,46.51,46.42,46.44,66947.0,43.2981,43.3074,43.2236,43.2422,66947.0
2022-02-28 14:30:00,46.45,46.51,46.38,46.49,72113.0,43.2515,43.3074,43.1863,43.2888,72113.0
2022-02-28 14:40:00,46.48,46.55,46.4,46.48,73468.0,43.2795,43.3446,43.205,43.2795,73468.0
2022-02-28 14:50:00,46.48,46.57,46.45,46.55,69918.0,43.2795,43.3633,43.2515,43.3446,69918.0
2022-02-28 15:00:00,46.54,46.66,46.49,46.65,105940.0,43.3353,43.4471,43.2888,43.4377,105940.0
2022-02-28 15:10:00,46.64,46.65,46.56,46.65,65039.0,43.4284,43.4377,43.3539,43.4377,65039.0
2022-02-28 15:20:00,46.64,46.77,46.62,46.63,114332.0,43.4284,43.5495,43.4098,43.4191,114332.0
2022-02-28 15:30:00,46.63,46.63,46.5,46.52,114293.0,43.4191,43.4191,43.2981,43.3167,114293.0
2022-02-28 15:40:00,46.53,46.83,46.53,46.79,187714.0,43.326,43.6054,43.326,43.5681,187714.0
2022-02-28 15:50:00,46.8,46.93,46.77,46.78,586216.0,43.5774,43.6985,43.5495,43.5588,586216.0
2022-03-01 09:30:00,48.12,48.64,47.86,48.26,939543.0,44.8065,45.2907,44.5644,44.9369,939543.0
2022-03-01 09:40:00,48.25,48.25,47.74,48.16,549767.0,44.9276,44.9276,44.4527,44.8438,549767.0
2022-03-01 09:50:00,48.19,48.7,48.1,48.57,508850.0,44.8717,45.3466,44.7879,45.2255,508850.0
2022-03-01 10:00:00,48.58,48.69,47.98,47.98,347248.0,45.2348,45.3373,44.6762,44.6762,347248.0
2022-03-01 10:10:00,47.98,48.75,47.86,48.36,616527.0,44.6762,45.3931,44.5644,45.03,616527.0
2022-03-01 10:20:00,48.35,48.57,48.18,48.37,306199.0,45.0207,45.2255,44.8624,45.0393,306199.0
2022-03-01 10:30:00,48.38,48.55,48.24,48.45,380520.0,45.0486,45.2069,44.9183,45.1138,380520.0
2022-03-01 10:40:00,48.45,48.6,48.34,48.42,281859.0,45.1138,45.2535,45.0114,45.0859,281859.0
2022-03-01 10:50:00,48.4,48.7,48.35,48.36,236533.0,45.0672,45.3466,45.0207,45.03,236533.0
2022-03-01 11:00:00,48.35,48.72,48.34,48.49,201334.0,45.0207,45.3652,45.0114,45.151,201334.0
2022-03-01 11:10:00,48.49,48.58,48.37,48.38,119853.0,45.151,45.2348,45.0393,45.0486,119853.0
2022-03-01 11:20:00,48.37,48.55,48.36,48.54,84840.0,45.0393,45.2069,45.03,45.1976,84840.0
2022-03-01 11:30:00,48.54,48.56,48.18,48.19,139755.0,45.1976,45.2162,44.8624,44.8717,139755.0
2022-03-01 11:40:00,48.2,48.22,47.79,47.84,112312.0,44.881,44.8996,44.4992,44.5458,112312.0
2022-03-01 11:50:00,47.85,47.86,47.66,47.75,142761.0,44.5551,44.5644,44.3782,44.462,142761.0
2022-03-01 12:00:00,47.75,47.78,47.59,47.66,139879.0,44.462,44.4899,44.313,44.3782,139879.0
2022-03-01 12:10:00,47.66,47.72,47.56,47.6,165136.0,44.3782,44.4341,44.2851,44.3223,165136.0
2022-03-01 12:20:00,47.59,47.66,47.43,47.59,132266.0,44.313,44.3782,44.164,44.313,132266.0
2022-03-01 12:30:00,47.59,47.69,47.57,47.65,112213.0,44.313,44.4061,44.2944,44.3689,112213.0
2022-03-01 12:40:00,47.65,47.84,47.63,47.83,95445.0,44.3689,44.5458,44.3503,44.5365,95445.0
2022-03-01 12:50:00,47.82,47.89,47.74,47.88,175733.0,44.5272,44.5924,44.4527,44.583,175733.0
2022-03-01 13:00:00,47.88,47.88,47.62,47.65,108987.0,44.583,44.583,44.341,44.3689,108987.0
2022-03-01 13:10:00,47.66,47.94,47.65,47.87,123579.0,44.3782,44.6389,44.3689,44.5737,123579.0
2022-03-01 13:20:00,47.87,48.02,47.76,47.84,116870.0,44.5737,44.7134,44.4713,44.5458,116870.0
2022-03-01 13:30:00,47.84,47.98,47.79,47.97,105726.0,44.5458,44.6762,44.4992,44.6669,105726.0
2022-03-01 13:40:00,47.98,48.11,47.97,48.03,121615.0,44.6762,44.7972,44.6669,44.7227,121615.0
2022-03-01 13:50:00,48.03,48.1,47.93,47.93,197910.0,44.7227,44.7879,44.6296,44.6296,197910.0
2022-03-01 14:00:00,47.93,47.96,47.56,47.75,174151.0,44.6296,44.6575,44.2851,44.462,174151.0
2022-03-01 14:10:00,47.75,47.91,47.73,47.89,152488.0,44.462,44.611,44.4434,44.5924,152488.0
2022-03-01 14:20:00,47.89,48.16,47.89,48.15,74662.0,44.5924,44.8438,44.5924,44.8345,74662.0
2022-03-01 14:30:00,48.14,48.36,48.09,48.34,100375.0,44.8251,45.03,44.7786,45.0114,100375.0
2022-03-01 14:40:00,48.34,48.49,48.3,48.43,206823.0,45.0114,45.151,44.9741,45.0952,206823.0
2022-03-01 14:50:00,48.42,48.49,48.37,48.47,230347.0,45.0859,45.151,45.0393,45.1324,230347.0
2022-03-01 15:00:00,48.47,48.56,48.43,48.47,181993.0,45.1324,45.2162,45.0952,45.1324,181993.0
2022-03-01 15:10:00,48.48,48.6,48.42,48.5,168249.0,45.1417,45.2535,45.0859,45.1604,168249.0
2022-03-01 15:20:00,48.5,48.54,48.44,48.45,177630.0,45.1604,45.1976,45.1045,45.1138,177630.0
2022-03-01 15:30:00,48.45,48.49,48.26,48.28,395030.0,45.1138,45.151,44.9369,44.9555,395030.0
2022-03-01 15:40:00,48.27,48.28,48.08,48.09,292031.0,44.9462,44.9555,44.7693,44.7786,292031.0
2022-03-01 15:50:00,48.09,48.42,48.04,48.33,901922.0,44.7786,45.0859,44.732,45.0021,901922.0
2022-03-02 09:30:00,48.09,48.6,48.09,48.4,332895.0,44.7786,45.2535,44.7786,45.0672,332895.0
2022-03-02 09:40:00,48.41,48.86,48.31,48.41,353946.0,45.0766,45.4956,44.9834,45.0766,353946.0
2022-03-02 09:50:00,48.41,48.76,48.21,48.51,162823.0,45.0766,45.4025,44.8903,45.1697,162823.0
2022-03-02 10:00:00,48.53,48.74,48.4,48.45,151036.0,45.1883,45.3838,45.0672,45.1138,151036.0
2022-03-02 10:10:00,48.46,48.86,48.46,48.85,166676.0,45.1231,45.4956,45.1231,45.4863,166676.0
2022-03-02 10:20:00,48.85,49.09,48.8,49.0,381682.0,45.4863,45.7097,45.4397,45.6259,381682.0
2022-03-02 10:30:00,48.99,49.03,48.78,48.87,189262.0,45.6166,45.6539,45.4211,45.5049,189262.0
2022-03-02 10:40:00,48.87,48.93,48.74,48.89,112253.0,45.5049,45.5607,45.3838,45.5235,112253.0
2022-03-02 10:50:00,48.89,48.89,48.58,48.71,134169.0,45.5235,45.5235,45.2348,45.3559,134169.0
2022-03-02 11:00:00,48.7,48.93,48.68,48.8,204324.0,45.3466,45.5607,45.328,45.4397,204324.0
2022-03-02 11:10:00,48.8,48.83,48.55,48.56,145878.0,45.4397,45.4676,45.2069,45.2162,145878.0
2022-03-02 11:20:00,48.57,48.61,48.36,48.55,164667.0,45.2255,45.2628,45.03,45.2069,164667.0
2022-03-02 11:30:00,48.55,48.89,48.54,48.88,175138.0,45.2069,45.5235,45.1976,45.5142,175138.0
2022-03-02 11:40:00,48.88,49.02,48.84,48.89,125781.0,45.5142,45.6445,45.4769,45.5235,125781.0
2022-03-02 11:50:00,48.9,49.01,48.87,48.95,95745.0,45.5328,45.6352,45.5049,45.5794,95745.0
2022-03-02 12:00:00,48.95,49.07,48.93,49.03,93561.0,45.5794,45.6911,45.5607,45.6539,93561.0
2022-03-02 12:10:00,49.03,49.11,49.01,49.04,99542.0,45.6539,45.7284,45.6352,45.6632,99542.0
2022-03-02 12:20:00,49.04,49.05,48.89,48.95,126309.0,45.6632,45.6725,45.5235,45.5794,126309.0
2022-03-02 12:30:00,48.95,49.05,48.94,49.0,118748.0,45.5794,45.6725,45.5701,45.6259,118748.0
2022-03-02 12:40:00,49.0,49.01,48.89,48.96,81881.0,45.6259,45.6352,45.5235,45.5887,81881.0
2022-03-02 12:50:00,48.96,49.06,48.95,49.03,101553.0,45.5887,45.6818,45.5794,45.6539,101553.0
2022-03-02 13:00:00,49.04,49.1,48.89,48.95,105369.0,45.6632,45.719,45.5235,45.5794,105369.0
2022-03-02 13:10:00,48.95,49.01,48.87,48.89,82810.0,45.5794,45.6352,45.5049,45.5235,82810.0
2022-03-02 13:20:00,48.89,49.01,48.86,48.96,76357.0,45.5235,45.6352,45.4956,45.5887,76357.0
2022-03-02 13:30:00,48.96,49.07,48.95,49.07,81827.0,45.5887,45.6911,45.5794,45.6911,81827.0
2022-03-02 13:40:00,49.06,49.16,49.05,49.16,113438.0,45.6818,45.7749,45.6725,45.7749,113438.0
2022-03-02 13:50:00,49.16,49.17,48.99,49.03,197268.0,45.7749,45.7842,45.6166,45.6539,197268.0
2022-03-02 14:00:00,49.03,49.15,48.93,49.11,125942.0,45.6539,45.7656,45.5607,45.7284,125942.0
2022-03-02 14:10:00,49.12,49.17,49.06,49.09,90593.0,45.7377,45.7842,45.6818,45.7097,90593.0
2022-03-02 14:20:00,49.09,49.14,48.96,49.02,91906.0,45.7097,45.7563,45.5887,45.6445,91906.0
2022-03-02 14:30:00,49.03,49.18,49.01,49.11,136419.0,45.6539,45.7935,45.6352,45.7284,136419.0
2022-03-02 14:40:00,49.12,49.18,49.04,49.07,124651.0,45.7377,45.7935,45.6632,45.6911,124651.0
2022-03-02 14:50:00,49.07,49.14,48.98,48.98,121865.0,45.6911,45.7563,45.6073,45.6073,121865.0
2022-03-02 15:00:00,48.99,49.12,48.97,49.07,131169.0,45.6166,45.7377,45.598,45.6911,131169.0
2022-03-02 15:10:00,49.07,49.16,49.04,49.13,208649.0,45.6911,45.7749,45.6632,45.747,208649.0
2022-03-02 15:20:00,49.13,49.23,49.11,49.21,264455.0,45.747,45.8401,45.7284,45.8215,264455.0
2022-03-02 15:30:00,49.22,49.4,49.21,49.34,428397.0,45.8308,45.9984,45.8215,45.9425,428397.0
2022-03-02 15:40:00,49.34,49.45,49.29,49.41,334342.0,45.9425,46.0449,45.896,46.0077,334342.0
2022-03-02 15:50:00,49.41,49.49,49.26,49.38,1038008.0,46.0077,46.0822,45.868,45.9798,1038008.0
2022-03-03 09:30:00,52.25,53.7,52.25,53.4,2001131.0,48.6521,50.0023,48.6521,49.7229,2001131.0
2022-03-03 09:40:00,53.44,54.2,53.35,53.94,1208959.0,49.7602,50.4679,49.6764,50.2258,1208959.0
2022-03-03 09:50:00,53.94,54.69,53.86,54.24,1069543.0,50.2258,50.9241,50.1513,50.5051,1069543.0
2022-03-03 10:00:00,54.25,54.9,54.06,54.88,865382.0,50.5144,51.1197,50.3375,51.101,865382.0
2022-03-03 10:10:00,54.84,55.5,54.82,55.34,934340.0,51.0638,51.6783,51.0452,51.5294,934340.0
2022-03-03 10:20:00,55.33,55.47,54.42,54.47,732318.0,51.5201,51.6504,50.6727,50.7193,732318.0
2022-03-03 10:30:00,54.47,54.68,54.2,54.23,978344.0,50.7193,50.9148,50.4679,50.4958,978344.0
2022-03-03 10:40:00,54.22,54.75,54.12,54.37,622822.0,50.4865,50.98,50.3934,50.6262,622822.0
2022-03-03 10:50:00,54.37,54.74,54.18,54.54,906368.0,50.6262,50.9707,50.4492,50.7845,906368.0
2022-03-03 11:00:00,54.55,54.57,54.15,54.43,483512.0,50.7938,50.8124,50.4213,50.682,483512.0
2022-03-03 11:10:00,54.42,54.65,54.31,54.63,370611.0,50.6727,50.8869,50.5703,50.8683,370611.0
2022-03-03 11:20:00,54.63,54.88,54.37,54.5,315683.0,50.8683,51.101,50.6262,50.7472,315683.0
2022-03-03 11:30:00,54.5,54.78,54.46,54.59,593308.0,50.7472,51.0079,50.71,50.831,593308.0
2022-03-03 11:40:00,54.59,54.6,53.98,54.05,496012.0,50.831,50.8403,50.263,50.3282,496012.0
2022-03-03 11:50:00,54.06,54.11,53.77,54.09,519513.0,50.3375,50.3841,50.0675,50.3654,519513.0
2022-03-03 12:00:00,54.1,54.52,54.05,54.36,407710.0,50.3747,50.7658,50.3282,50.6168,407710.0
2022-03-03 12:10:00,54.36,54.92,54.35,54.77,311432.0,50.6168,51.1383,50.6075,50.9986,311432.0
2022-03-03 12:20:00,54.76,54.94,54.74,54.94,232237.0,50.9893,51.1569,50.9707,51.1569,232237.0
2022-03-03 12:30:00,54.93,55.28,54.77,54.88,397897.0,51.1476,51.4735,50.9986,51.101,397897.0
2022-03-03 12:40:00,54.84,54.87,54.54,54.64,416392.0,51.0638,51.0917,50.7845,50.8776,416392.0
2022-03-03 12:50:00,54.64,54.87,54.6,54.76,245823.0,50.8776,51.0917,50.8403,50.9893,245823.0
2022-03-03 13:00:00,54.75,54.78,54.6,54.68,263084.0,50.98,51.0079,50.8403,50.9148,263084.0
2022-03-03 13:10:00,54.69,55.06,54.67,55.01,382330.0,50.9241,51.2686,50.9055,51.2221,382330.0
2022-03-03 13:20:00,55.01,55.2,54.94,55.07,272514.0,51.2221,51.399,51.1569,51.278,272514.0
2022-03-03 13:30:00,55.04,55.06,54.62,54.68,381755.0,51.25,51.2686,50.8589,50.9148,381755.0
2022-03-03 13:40:00,54.67,54.97,54.54,54.93,369727.0,50.9055,51.1848,50.7845,51.1476,369727.0
2022-03-03 13:50:00,54.93,55.04,54.75,54.78,250608.0,51.1476,51.25,50.98,51.0079,250608.0
2022-03-03 14:00:00,54.76,55.04,54.72,55.01,332568.0,50.9893,51.25,50.9521,51.2221,332568.0
2022-03-03 14:10:00,55.01,55.11,54.5,54.93,237293.0,51.2221,51.3152,50.7472,51.1476,237293.0
2022-03-03 14:20:00,54.93,55.05,54.84,55.01,226447.0,51.1476,51.2593,51.0638,51.2221,226447.0
2022-03-03 14:30:00,55.01,55.17,54.94,55.01,184662.0,51.2221,51.3711,51.1569,51.2221,184662.0
2022-03-03 14:40:00,55.01,55.04,54.69,54.69,204609.0,51.2221,51.25,50.9241,50.9241,204609.0
2022-03-03 14:50:00,54.68,54.71,54.47,54.5,254223.0,50.9148,50.9427,50.7193,50.7472,254223.0
2022-03-03 15:00:00,54.51,54.63,54.36,54.39,361640.0,50.7565,50.8683,50.6168,50.6448,361640.0
2022-03-03 15:10:00,54.39,54.48,54.31,54.44,544130.0,50.6448,50.7286,50.5703,50.6913,544130.0
2022-03-03 15:20:00,54.44,54.64,54.43,54.54,273119.0,50.6913,50.8776,50.682,50.7845,273119.0
2022-03-03 15:30:00,54.53,54.64,54.48,54.5,356585.0,50.7751,50.8776,50.7286,50.7472,356585.0
2022-03-03 15:40:00,54.49,54.74,54.48,54.68,483131.0,50.7379,50.9707,50.7286,50.9148,483131.0
2022-03-03 15:50:00,54.71,55.13,54.63,55.13,1365894.0,50.9427,51.3338,50.8683,51.3338,1365894.0
2022-03-04 09:30:00,54.28,54.98,54.21,54.84,640081.0,50.5424,51.1942,50.4772,51.0638,640081.0
2022-03-04 09:40:00,54.85,56.3,54.82,56.25,732495.0,51.0731,52.4233,51.0452,52.3767,732495.0
2022-03-04 09:50:00,56.26,56.41,56.06,56.16,350526.0,52.386,52.5257,52.1998,52.2929,350526.0
2022-03-04 10:00:00,56.16,56.54,55.78,55.85,521405.0,52.2929,52.6467,51.9391,52.0042,521405.0
2022-03-04 10:10:00,55.85,56.58,55.65,56.47,377676.0,52.0042,52.684,51.818,52.5816,377676.0
2022-03-04 10:20:00,56.46,56.5,55.91,56.27,276566.0,52.5722,52.6095,52.0601,52.3953,276566.0
2022-03-04 10:30:00,56.27,56.5,56.05,56.41,315222.0,52.3953,52.6095,52.1905,52.5257,315222.0
2022-03-04 10:40:00,56.4,56.67,56.32,56.49,341154.0,52.5164,52.7678,52.4419,52.6002,341154.0
2022-03-04 10:50:00,56.48,56.74,56.44,56.55,327940.0,52.5909,52.833,52.5536,52.656,327940.0
2022-03-04 11:00:00,56.55,56.94,56.53,56.89,443895.0,52.656,53.0192,52.6374,52.9726,443895.0
2022-03-04 11:10:00,56.89,57.05,56.84,56.95,312166.0,52.9726,53.1216,52.9261,53.0285,312166.0
2022-03-04 11:20:00,56.96,57.24,56.92,57.23,325870.0,53.0378,53.2985,53.0006,53.2892,325870.0
2022-03-04 11:30:00,57.22,57.3,57.14,57.25,291325.0,53.2799,53.3544,53.2054,53.3078,291325.0
2022-03-04 11:40:00,57.25,57.5,57.14,57.47,430043.0,53.3078,53.5406,53.2054,53.5127,430043.0
2022-03-04 11:50:00,57.47,57.66,57.42,57.52,281956.0,53.5127,53.6896,53.4661,53.5593,281956.0
2022-03-04 12:00:00,57.53,57.61,57.28,57.58,491583.0,53.5686,53.6431,53.3358,53.6151,491583.0
2022-03-04 12:10:00,57.58,57.71,57.23,57.24,323888.0,53.6151,53.7362,53.2892,53.2985,323888.0
2022-03-04 12:20:00,57.24,57.41,57.16,57.23,266175.0,53.2985,53.4568,53.224,53.2892,266175.0
2022-03-04 12:30:00,57.23,57.77,57.11,57.58,469053.0,53.2892,53.792,53.1775,53.6151,469053.0
2022-03-04 12:40:00,57.59,57.72,57.55,57.6,257392.0,53.6244,53.7455,53.5872,53.6337,257392.0
2022-03-04 12:50:00,57.61,57.89,57.53,57.83,300359.0,53.6431,53.9038,53.5686,53.8479,300359.0
2022-03-04 13:00:00,57.84,58.06,57.82,58.0,314355.0,53.8572,54.0621,53.8386,54.0062,314355.0
2022-03-04 13:10:00,57.99,58.28,57.91,58.05,368524.0,53.9969,54.2669,53.9224,54.0528,368524.0
2022-03-04 13:20:00,58.06,58.46,58.04,58.45,443096.0,54.0621,54.4345,54.0434,54.4252,443096.0
2022-03-04 13:30:00,58.45,58.6,58.34,58.44,456223.0,54.4252,54.5649,54.3228,54.4159,456223.0
2022-03-04 13:40:00,58.43,58.62,58.33,58.51,258067.0,54.4066,54.5835,54.3135,54.4811,258067.0
2022-03-04 13:50:00,58.52,58.7,58.51,58.62,311108.0,54.4904,54.658,54.4811,54.5835,311108.0
2022-03-04 14:00:00,58.63,58.89,58.59,58.8,355444.0,54.5928,54.8349,54.5556,54.7511,355444.0
2022-03-04 14:10:00,58.81,58.96,58.76,58.93,329371.0,54.7604,54.9001,54.7139,54.8722,329371.0
2022-03-04 14:20:00,58.93,58.98,58.75,58.84,343413.0,54.8722,54.9187,54.7046,54.7884,343413.0
2022-03-04 14:30:00,58.85,58.9,58.73,58.8,431912.0,54.7977,54.8442,54.6859,54.7511,431912.0
2022-03-04 14:40:00,58.81,58.84,58.68,58.74,216359.0,54.7604,54.7884,54.6394,54.6952,216359.0
2022-03-04 14:50:00,58.74,58.79,58.68,58.69,193466.0,54.6952,54.7418,54.6394,54.6487,193466.0
2022-03-04 15:00:00,58.69,58.91,58.66,58.67,338860.0,54.6487,54.8535,54.6208,54.6301,338860.0
2022-03-04 15:10:00,58.67,58.73,58.55,58.6,524787.0,54.6301,54.6859,54.5183,54.5649,524787.0
2022-03-04 15:20:00,58.6,58.79,58.58,58.71,542412.0,54.5649,54.7418,54.5463,54.6673,542412.0
2022-03-04 15:30:00,58.71,58.78,58.52,58.52,469221.0,54.6673,54.7325,54.4904,54.4904,469221.0
2022-03-04 15:40:00,58.52,58.69,58.45,58.57,541033.0,54.4904,54.6487,54.4252,54.5369,541033.0
2022-03-04 15:50:00,58.57,58.96,58.51,58.94,1177509.0,54.5369,54.9001,54.4811,54.8815,1177509.0
2022-03-07 09:30:00,58.44,59.88,58.39,59.75,1501723.0,54.4159,55.7567,54.3693,55.6357,1501723.0
2022-03-07 09:40:00,59.76,60.53,59.76,60.09,835686.0,55.645,56.362,55.645,55.9523,835686.0
2022-03-07 09:50:00,60.08,61.19,59.99,61.03,536950.0,55.943,56.9765,55.8592,56.8276,536950.0
2022-03-07 10:00:00,61.01,62.39,60.94,62.37,761966.0,56.8089,58.0939,56.7438,58.0753,761966.0
2022-03-07 10:10:00,62.37,62.58,61.99,62.27,951086.0,58.0753,58.2708,57.7215,57.9822,951086.0
2022-03-07 10:20:00,62.27,62.56,61.8,62.01,883331.0,57.9822,58.2522,57.5445,57.7401,883331.0
2022-03-07 10:30:00,62.0,62.11,61.69,61.86,700133.0,57.7308,57.8332,57.4421,57.6004,700133.0
2022-03-07 10:40:00,61.86,61.95,61.07,61.14,850763.0,57.6004,57.6842,56.8648,56.93,850763.0
2022-03-07 10:50:00,61.15,61.27,60.8,60.98,794179.0,56.9393,57.051,56.6134,56.781,794179.0
2022-03-07 11:00:00,60.99,61.26,60.89,61.17,455210.0,56.7903,57.0417,56.6972,56.9579,455210.0
2022-03-07 11:10:00,61.16,61.28,60.25,60.25,401860.0,56.9486,57.0603,56.1013,56.1013,401860.0
2022-03-07 11:20:00,60.25,60.31,59.71,60.16,532260.0,56.1013,56.1571,55.5985,56.0175,532260.0
2022-03-07 11:30:00,60.16,60.26,59.54,59.57,366672.0,56.0175,56.1106,55.4402,55.4681,366672.0
2022-03-07 11:40:00,59.57,59.73,59.33,59.62,351432.0,55.4681,55.6171,55.2446,55.5146,351432.0
2022-03-07 11:50:00,59.62,59.72,59.39,59.47,253096.0,55.5146,55.6078,55.3005,55.375,253096.0
2022-03-07 12:00:00,59.47,59.52,58.97,59.05,331024.0,55.375,55.4215,54.9094,54.9839,331024.0
2022-03-07 12:10:00,59.04,59.05,58.1,58.21,604491.0,54.9746,54.9839,54.0993,54.2017,604491.0
2022-03-07 12:20:00,58.2,58.25,57.74,58.0,794538.0,54.1924,54.239,53.7641,54.0062,794538.0
2022-03-07 12:30:00,57.99,58.29,57.87,58.0,427677.0,53.9969,54.2762,53.8852,54.0062,427677.0
2022-03-07 12:40:00,57.99,58.05,57.49,57.6,469530.0,53.9969,54.0528,53.5313,53.6337,469530.0
2022-03-07 12:50:00,57.6,58.0,57.56,58.0,282504.0,53.6337,54.0062,53.5965,54.0062,282504.0
2022-03-07 13:00:00,58.0,58.06,57.79,57.81,252114.0,54.0062,54.0621,53.8107,53.8293,252114.0
2022-03-07 13:10:00,57.82,57.92,57.74,57.75,204671.0,53.8386,53.9317,53.7641,53.7734,204671.0
2022-03-07 13:20:00,57.75,57.98,57.74,57.89,204300.0,53.7734,53.9876,53.7641,53.9038,204300.0
2022-03-07 13:30:00,57.89,57.9,57.7,57.82,192180.0,53.9038,53.9131,53.7269,53.8386,192180.0
2022-03-07 13:40:00,57.82,57.82,57.46,57.53,229999.0,53.8386,53.8386,53.5034,53.5686,229999.0
2022-03-07 13:50:00,57.54,57.73,57.43,57.48,307918.0,53.5779,53.7548,53.4754,53.522,307918.0
2022-03-07 14:00:00,57.49,57.9,57.49,57.72,206627.0,53.5313,53.9131,53.5313,53.7455,206627.0
2022-03-07 14:10:00,57.71,57.71,57.51,57.58,221280.0,53.7362,53.7362,53.5499,53.6151,221280.0
2022-03-07 14:20:00,57.58,57.61,57.26,57.26,245579.0,53.6151,53.6431,53.3172,53.3172,245579.0
2022-03-07 14:30:00,57.26,57.55,57.26,57.51,264742.0,53.3172,53.5872,53.3172,53.5499,264742.0
2022-03-07 14:40:00,57.5,57.96,57.49,57.95,204034.0,53.5406,53.969,53.5313,53.9596,204034.0
2022-03-07 14:50:00,57.94,58.01,57.85,57.91,207451.0,53.9503,54.0155,53.8665,53.9224,207451.0
2022-03-07 15:00:00,57.91,57.98,57.77,57.81,185574.0,53.9224,53.9876,53.792,53.8293,185574.0
2022-03-07 15:10:00,57.81,58.05,57.78,57.93,250042.0,53.8293,54.0528,53.8013,53.941,250042.0
2022-03-07 15:20:00,57.94,57.98,57.72,57.95,291877.0,53.9503,53.9876,53.7455,53.9596,291877.0
2022-03-07 15:30:00,57.95,58.18,57.92,57.98,398174.0,53.9596,54.1738,53.9317,53.9876,398174.0
2022-03-07 15:40:00,57.98,58.02,57.53,57.56,496241.0,53.9876,54.0248,53.5686,53.5965,496241.0
2022-03-07 15:50:00,57.57,57.87,57.48,57.83,1436936.0,53.6058,53.8852,53.522,53.8479,1436936.0
2022-03-08 09:30:00,57.38,57.75,56.7,56.84,601164.0,53.4289,53.7734,52.7957,52.9261,601164.0
2022-03-08 09:40:00,56.81,57.67,56.68,57.64,329404.0,52.8981,53.6989,52.7771,53.671,329404.0
2022-03-08 09:50:00,57.64,57.77,57.11,57.41,251269.0,53.671,53.792,53.1775,53.4568,251269.0
2022-03-08 10:00:00,57.42,57.78,57.23,57.64,464371.0,53.4661,53.8013,53.2892,53.671,464371.0
2022-03-08 10:10:00,57.62,58.84,57.57,58.76,329555.0,53.6524,54.7884,53.6058,54.7139,329555.0
2022-03-08 10:20:00,58.75,58.75,58.34,58.35,273740.0,54.7046,54.7046,54.3228,54.3321,273740.0
2022-03-08 10:30:00,58.36,58.64,58.22,58.45,225030.0,54.3414,54.6021,54.2111,54.4252,225030.0
2022-03-08 10:40:00,58.45,58.45,57.99,58.13,176334.0,54.4252,54.4252,53.9969,54.1272,176334.0
2022-03-08 10:50:00,58.11,58.19,57.95,58.08,161322.0,54.1086,54.1831,53.9596,54.0807,161322.0
2022-03-08 11:00:00,58.09,58.09,57.72,57.92,132107.0,54.09,54.09,53.7455,53.9317,132107.0
2022-03-08 11:10:00,57.93,58.18,57.88,58.1,120668.0,53.941,54.1738,53.8945,54.0993,120668.0
2022-03-08 11:20:00,58.1,58.27,57.91,57.95,215753.0,54.0993,54.2576,53.9224,53.9596,215753.0
2022-03-08 11:30:00,57.95,58.07,57.83,57.93,174631.0,53.9596,54.0714,53.8479,53.941,174631.0
2022-03-08 11:40:00,57.93,57.94,57.72,57.76,104188.0,53.941,53.9503,53.7455,53.7827,104188.0
2022-03-08 11:50:00,57.75,57.88,57.64,57.88,92785.0,53.7734,53.8945,53.671,53.8945,92785.0
2022-03-08 12:00:00,57.88,57.9,57.67,57.74,109419.0,53.8945,53.9131,53.6989,53.7641,109419.0
2022-03-08 12:10:00,57.77,57.87,57.7,57.71,126179.0,53.792,53.8852,53.7269,53.7362,126179.0
2022-03-08 12:20:00,57.71,57.76,57.38,57.68,152039.0,53.7362,53.7827,53.4289,53.7082,152039.0
2022-03-08 12:30:00,57.7,57.76,57.44,57.45,125044.0,53.7269,53.7827,53.4848,53.4941,125044.0
2022-03-08 12:40:00,57.44,57.56,56.96,57.0,164279.0,53.4848,53.5965,53.0378,53.0751,164279.0
2022-03-08 12:50:00,57.0,57.16,56.79,56.85,172031.0,53.0751,53.224,52.8795,52.9354,172031.0
2022-03-08 13:00:00,56.83,57.3,56.82,57.29,88172.0,52.9168,53.3544,52.9075,53.3451,88172.0
2022-03-08 13:10:00,57.3,57.35,57.01,57.09,77228.0,53.3544,53.401,53.0844,53.1589,77228.0
2022-03-08 13:20:00,57.07,57.12,56.9,56.95,101920.0,53.1402,53.1868,52.9819,53.0285,101920.0
2022-03-08 13:30:00,56.94,57.16,56.81,56.82,92752.0,53.0192,53.224,52.8981,52.9075,92752.0
2022-03-08 13:40:00,56.83,56.84,56.58,56.66,153735.0,52.9168,52.9261,52.684,52.7585,153735.0
2022-03-08 13:50:00,56.65,56.72,56.31,56.35,154214.0,52.7492,52.8143,52.4326,52.4698,154214.0
2022-03-08 14:00:00,56.35,56.41,56.1,56.2,195103.0,52.4698,52.5257,52.237,52.3301,195103.0
2022-03-08 14:10:00,56.2,56.23,55.83,55.84,256972.0,52.3301,52.3581,51.9856,51.9949,256972.0
2022-03-08 14:20:00,55.84,56.36,55.83,56.35,163885.0,51.9949,52.4791,51.9856,52.4698,163885.0
2022-03-08 14:30:00,56.35,56.49,56.27,56.47,147726.0,52.4698,52.6002,52.3953,52.5816,147726.0
2022-03-08 14:40:00,56.47,56.7,56.45,56.66,208695.0,52.5816,52.7957,52.5629,52.7585,208695.0
2022-03-08 14:50:00,56.65,56.7,56.33,56.42,129400.0,52.7492,52.7957,52.4512,52.535,129400.0
2022-03-08 15:00:00,56.42,56.66,56.25,56.27,159149.0,52.535,52.7585,52.3767,52.3953,159149.0
2022-03-08 15:10:00,56.27,56.3,56.13,56.21,142254.0,52.3953,52.4233,52.265,52.3395,142254.0
2022-03-08 15:20:00,56.21,56.22,55.97,55.98,141945.0,52.3395,52.3488,52.116,52.1253,141945.0
2022-03-08 15:30:00,55.98,56.14,55.88,56.13,185756.0,52.1253,52.2743,52.0322,52.265,185756.0
2022-03-08 15:40:00,56.14,56.17,55.87,55.9,236318.0,52.2743,52.3022,52.0229,52.0508,236318.0
2022-03-08 15:50:00,55.88,56.12,55.66,55.7,749899.0,52.0322,52.2557,51.8273,51.8646,749899.0
2022-03-09 09:30:00,55.1,55.93,54.77,55.68,484544.0,51.3059,52.0787,50.9986,51.846,484544.0
2022-03-09 09:40:00,55.66,56.05,54.85,55.4,392452.0,51.8273,52.1905,51.0731,51.5852,392452.0
2022-03-09 09:50:00,55.38,55.73,55.07,55.21,339253.0,51.5666,51.8925,51.278,51.4083,339253.0
2022-03-09 10:00:00,55.21,55.66,55.08,55.47,236313.0,51.4083,51.8273,51.2873,51.6504,236313.0
2022-03-09 10:10:00,55.47,55.56,54.94,54.94,213961.0,51.6504,51.7342,51.1569,51.1569,213961.0
2022-03-09 10:20:00,54.94,55.03,54.47,54.64,233545.0,51.1569,51.2407,50.7193,50.8776,233545.0
2022-03-09 10:30:00,54.65,54.91,54.47,54.82,200098.0,50.8869,51.129,50.7193,51.0452,200098.0
2022-03-09 10:40:00,54.82,55.1,54.77,55.06,178164.0,51.0452,51.3059,50.9986,51.2686,178164.0
2022-03-09 10:50:00,55.07,55.3,54.98,55.25,219972.0,51.278,51.4921,51.1942,51.4456,219972.0
2022-03-09 11:00:00,55.25,55.34,55.14,55.23,299429.0,51.4456,51.5294,51.3431,51.4269,299429.0
2022-03-09 11:10:00,55.23,55.42,55.19,55.37,211275.0,51.4269,51.6039,51.3897,51.5573,211275.0
2022-03-09 11:20:00,55.37,55.73,55.34,55.36,269786.0,51.5573,51.8925,51.5294,51.548,269786.0
2022-03-09 11:30:00,55.36,55.76,55.35,55.42,208379.0,51.548,51.9204,51.5387,51.6039,208379.0
2022-03-09 11:40:00,55.43,55.58,55.39,55.42,155625.0,51.6132,51.7528,51.5759,51.6039,155625.0
2022-03-09 11:50:00,55.43,55.43,55.01,55.01,143048.0,51.6132,51.6132,51.2221,51.2221,143048.0
2022-03-09 12:00:00,55.02,55.24,54.82,54.91,165848.0,51.2314,51.4362,51.0452,51.129,165848.0
2022-03-09 12:10:00,54.91,55.0,54.81,54.82,308181.0,51.129,51.2128,51.0359,51.0452,308181.0
2022-03-09 12:20:00,54.82,54.95,54.79,54.86,150569.0,51.0452,51.1662,51.0172,51.0824,150569.0
2022-03-09 12:30:00,54.86,54.97,54.69,54.73,156349.0,51.0824,51.1848,50.9241,50.9614,156349.0
2022-03-09 12:40:00,54.75,54.86,54.68,54.83,151247.0,50.98,51.0824,50.9148,51.0545,151247.0
2022-03-09 12:50:00,54.83,55.1,54.81,55.06,149903.0,51.0545,51.3059,51.0359,51.2686,149903.0
2022-03-09 13:00:00,55.07,55.41,55.05,55.32,119803.0,51.278,51.5945,51.2593,51.5107,119803.0
2022-03-09 13:10:00,55.32,55.32,55.05,55.23,132886.0,51.5107,51.5107,51.2593,51.4269,132886.0
2022-03-09 13:20:00,55.23,55.3,55.15,55.16,77068.0,51.4269,51.4921,51.3524,51.3618,77068.0
2022-03-09 13:30:00,55.16,55.31,55.13,55.3,106233.0,51.3618,51.5014,51.3338,51.4921,106233.0
2022-03-09 13:40:00,55.3,55.35,55.1,55.15,90173.0,51.4921,51.5387,51.3059,51.3524,90173.0
2022-03-09 13:50:00,55.16,55.27,55.08,55.26,95153.0,51.3618,51.4642,51.2873,51.4549,95153.0
2022-03-09 14:00:00,55.26,55.4,55.14,55.4,72091.0,51.4549,51.5852,51.3431,51.5852,72091.0
2022-03-09 14:10:00,55.41,55.74,55.4,55.69,102826.0,51.5945,51.9018,51.5852,51.8553,102826.0
2022-03-09 14:20:00,55.69,55.75,55.57,55.6,126444.0,51.8553,51.9111,51.7435,51.7715,126444.0
2022-03-09 14:30:00,55.6,55.68,55.47,55.65,100203.0,51.7715,51.846,51.6504,51.818,100203.0
2022-03-09 14:40:00,55.66,55.82,55.63,55.78,60310.0,51.8273,51.9763,51.7994,51.9391,60310.0
2022-03-09 14:50:00,55.78,55.87,55.72,55.73,108196.0,51.9391,52.0229,51.8832,51.8925,108196.0
2022-03-09 15:00:00,55.73,55.83,55.69,55.82,112733.0,51.8925,51.9856,51.8553,51.9763,112733.0
2022-03-09 15:10:00,55.83,55.92,55.8,55.85,97262.0,51.9856,52.0694,51.9577,52.0042,97262.0
2022-03-09 15:20:00,55.86,55.99,55.85,55.89,99887.0,52.0136,52.1346,52.0042,52.0415,99887.0
2022-03-09 15:30:00,55.89,55.9,55.63,55.66,172172.0,52.0415,52.0508,51.7994,51.8273,172172.0
2022-03-09 15:40:00,55.66,55.73,55.49,55.53,207546.0,51.8273,51.8925,51.669,51.7063,207546.0
2022-03-09 15:50:00,55.51,55.54,55.26,55.34,550368.0,51.6877,51.7156,51.4549,51.5294,550368.0
2022-03-10 09:30:00,55.79,56.21,55.49,55.65,336273.0,51.9484,52.3395,51.669,51.818,336273.0
2022-03-10 09:40:00,55.65,55.84,55.2,55.64,287341.0,51.818,51.9949,51.399,51.8087,287341.0
2022-03-10 09:50:00,55.65,56.25,55.51,56.08,253547.0,51.818,52.3767,51.6877,52.2184,253547.0
2022-03-10 10:00:00,56.08,56.69,56.05,56.48,224497.0,52.2184,52.7864,52.1905,52.5909,224497.0
2022-03-10 10:10:00,56.47,56.5,56.22,56.29,305284.0,52.5816,52.6095,52.3488,52.4139,305284.0
2022-03-10 10:20:00,56.28,56.92,56.15,56.72,234738.0,52.4046,53.0006,52.2836,52.8143,234738.0
2022-03-10 10:30:00,56.7,56.76,56.46,56.55,118947.0,52.7957,52.8516,52.5722,52.656,118947.0
2022-03-10 10:40:00,56.55,56.57,56.19,56.37,110850.0,52.656,52.6747,52.3208,52.4884,110850.0
2022-03-10 10:50:00,56.36,56.47,56.19,56.22,113790.0,52.4791,52.5816,52.3208,52.3488,113790.0
2022-03-10 11:00:00,56.19,56.49,56.17,56.4,98977.0,52.3208,52.6002,52.3022,52.5164,98977.0
2022-03-10 11:10:00,56.39,56.44,56.19,56.21,97681.0,52.5071,52.5536,52.3208,52.3395,97681.0
2022-03-10 11:20:00,56.21,56.54,56.18,56.42,229157.0,52.3395,52.6467,52.3115,52.535,229157.0
2022-03-10 11:30:00,56.41,56.64,56.39,56.55,376672.0,52.5257,52.7398,52.5071,52.656,376672.0
2022-03-10 11:40:00,56.54,56.9,56.51,56.83,138033.0,52.6467,52.9819,52.6188,52.9168,138033.0
2022-03-10 11:50:00,56.83,57.12,56.73,57.01,276904.0,52.9168,53.1868,52.8236,53.0844,276904.0
2022-03-10 12:00:00,57.0,57.12,56.95,57.1,200578.0,53.0751,53.1868,53.0285,53.1682,200578.0
2022-03-10 12:10:00,57.1,57.16,56.68,56.75,126031.0,53.1682,53.224,52.7771,52.8423,126031.0
2022-03-10 12:20:00,56.74,56.98,56.7,56.9,69723.0,52.833,53.0564,52.7957,52.9819,69723.0
2022-03-10 12:30:00,56.91,56.98,56.7,56.73,92142.0,52.9913,53.0564,52.7957,52.8236,92142.0
2022-03-10 12:40:00,56.73,56.81,56.7,56.79,73788.0,52.8236,52.8981,52.7957,52.8795,73788.0
2022-03-10 12:50:00,56.8,56.98,56.77,56.9,146166.0,52.8888,53.0564,52.8609,52.9819,146166.0
2022-03-10 13:00:00,56.89,57.06,56.86,57.05,150155.0,52.9726,53.1309,52.9447,53.1216,150155.0
2022-03-10 13:10:00,57.05,57.08,56.95,57.03,84271.0,53.1216,53.1495,53.0285,53.103,84271.0
2022-03-10 13:20:00,57.02,57.05,56.91,56.96,66846.0,53.0937,53.1216,52.9913,53.0378,66846.0
2022-03-10 13:30:00,56.95,56.96,56.75,56.84,53797.0,53.0285,53.0378,52.8423,52.9261,53797.0
2022-03-10 13:40:00,56.84,57.02,56.83,57.0,115693.0,52.9261,53.0937,52.9168,53.0751,115693.0
2022-03-10 13:50:00,57.0,57.01,56.85,56.9,100685.0,53.0751,53.0844,52.9354,52.9819,100685.0
2022-03-10 14:00:00,56.9,57.02,56.9,56.98,135122.0,52.9819,53.0937,52.9819,53.0564,135122.0
2022-03-10 14:10:00,56.99,57.05,56.94,56.99,90940.0,53.0657,53.1216,53.0192,53.0657,90940.0
2022-03-10 14:20:00,56.98,57.0,56.89,56.97,72436.0,53.0564,53.0751,52.9726,53.0471,72436.0
2022-03-10 14:30:00,56.98,57.01,56.96,56.98,110960.0,53.0564,53.0844,53.0378,53.0564,110960.0
2022-03-10 14:40:00,56.99,57.05,56.96,56.97,106374.0,53.0657,53.1216,53.0378,53.0471,106374.0
2022-03-10 14:50:00,56.97,57.18,56.96,57.18,95936.0,53.0471,53.2427,53.0378,53.2427,95936.0
2022-03-10 15:00:00,57.18,57.27,57.11,57.15,148571.0,53.2427,53.3265,53.1775,53.2147,148571.0
2022-03-10 15:10:00,57.15,57.24,57.14,57.15,104087.0,53.2147,53.2985,53.2054,53.2147,104087.0
2022-03-10 15:20:00,57.14,57.26,57.11,57.2,125063.0,53.2054,53.3172,53.1775,53.2613,125063.0
2022-03-10 15:30:00,57.2,57.25,57.14,57.18,188047.0,53.2613,53.3078,53.2054,53.2427,188047.0
2022-03-10 15:40:00,57.18,57.4,57.17,57.24,453651.0,53.2427,53.4475,53.2334,53.2985,453651.0
2022-03-10 15:50:00,57.25,57.35,57.08,57.1,851354.0,53.3078,53.401,53.1495,53.1682,851354.0
2022-03-11 09:30:00,56.5,57.49,56.5,57.29,340558.0,52.6095,53.5313,52.6095,53.3451,340558.0
2022-03-11 09:40:00,57.27,57.27,56.67,56.71,221136.0,53.3265,53.3265,52.7678,52.805,221136.0
2022-03-11 09:50:00,56.71,56.99,56.59,56.82,151449.0,52.805,53.0657,52.6933,52.9075,151449.0
2022-03-11 10:00:00,56.82,57.06,56.09,56.28,160566.0,52.9075,53.1309,52.2277,52.4046,160566.0
2022-03-11 10:10:00,56.28,56.73,56.14,56.58,108439.0,52.4046,52.8236,52.2743,52.684,108439.0
2022-03-11 10:20:00,56.54,56.55,56.17,56.53,149945.0,52.6467,52.656,52.3022,52.6374,149945.0
2022-03-11 10:30:00,56.52,56.62,56.33,56.41,91909.0,52.6281,52.7212,52.4512,52.5257,91909.0
2022-03-11 10:40:00,56.41,56.44,56.12,56.42,106415.0,52.5257,52.5536,52.2557,52.535,106415.0
2022-03-11 10:50:00,56.43,56.56,56.39,56.56,60388.0,52.5443,52.6654,52.5071,52.6654,60388.0
2022-03-11 11:00:00,56.57,56.82,56.57,56.66,105354.0,52.6747,52.9075,52.6747,52.7585,105354.0
2022-03-11 11:10:00,56.65,56.73,56.43,56.72,87701.0,52.7492,52.8236,52.5443,52.8143,87701.0
2022-03-11 11:20:00,56.73,56.8,56.48,56.55,75568.0,52.8236,52.8888,52.5909,52.656,75568.0
2022-03-11 11:30:00,56.56,56.59,56.38,56.48,65753.0,52.6654,52.6933,52.4978,52.5909,65753.0
2022-03-11 11:40:00,56.47,56.49,56.24,56.38,80507.0,52.5816,52.6002,52.3674,52.4978,80507.0
2022-03-11 11:50:00,56.37,56.43,56.26,56.33,74444.0,52.4884,52.5443,52.386,52.4512,74444.0
2022-03-11 12:00:00,56.34,56.38,56.18,56.23,83783.0,52.4605,52.4978,52.3115,52.3581,83783.0
2022-03-11 12:10:00,56.22,56.44,56.16,56.43,82872.0,52.3488,52.5536,52.2929,52.5443,82872.0
2022-03-11 12:20:00,56.42,56.46,56.27,56.28,62190.0,52.535,52.5722,52.3953,52.4046,62190.0
2022-03-11 12:30:00,56.28,56.52,56.27,56.44,37534.0,52.4046,52.6281,52.3953,52.5536,37534.0
2022-03-11 12:40:00,56.44,56.51,56.41,56.41,34657.0,52.5536,52.6188,52.5257,52.5257,34657.0
2022-03-11 12:50:00,56.4,56.46,56.34,56.36,82328.0,52.5164,52.5722,52.4605,52.4791,82328.0
2022-03-11 13:00:00,56.36,56.46,56.33,56.33,52138.0,52.4791,52.5722,52.4512,52.4512,52138.0
2022-03-11 13:10:00,56.33,56.46,56.28,56.44,49160.0,52.4512,52.5722,52.4046,52.5536,49160.0
2022-03-11 13:20:00,56.44,56.47,56.2,56.21,98795.0,52.5536,52.5816,52.3301,52.3395,98795.0
2022-03-11 13:30:00,56.21,56.32,56.13,56.22,110203.0,52.3395,52.4419,52.265,52.3488,110203.0
2022-03-11 13:40:00,56.23,56.31,56.17,56.17,49395.0,52.3581,52.4326,52.3022,52.3022,49395.0
2022-03-11 13:50:00,56.18,56.27,56.02,56.22,104348.0,52.3115,52.3953,52.1625,52.3488,104348.0
2022-03-11 14:00:00,56.2,56.33,56.18,56.25,55256.0,52.3301,52.4512,52.3115,52.3767,55256.0
2022-03-11 14:10:00,56.24,56.24,56.11,56.13,46186.0,52.3674,52.3674,52.2463,52.265,46186.0
2022-03-11 14:20:00,56.13,56.15,55.91,56.15,72232.0,52.265,52.2836,52.0601,52.2836,72232.0
2022-03-11 14:30:00,56.15,56.19,56.1,56.19,53216.0,52.2836,52.3208,52.237,52.3208,53216.0
2022-03-11 14:40:00,56.18,56.19,56.08,56.13,57609.0,52.3115,52.3208,52.2184,52.265,57609.0
2022-03-11 14:50:00,56.13,56.22,56.02,56.2,66835.0,52.265,52.3488,52.1625,52.3301,66835.0
2022-03-11 15:00:00,56.18,56.39,56.16,56.29,109688.0,52.3115,52.5071,52.2929,52.4139,109688.0
2022-03-11 15:10:00,56.28,56.33,56.19,56.26,81611.0,52.4046,52.4512,52.3208,52.386,81611.0
2022-03-11 15:20:00,56.25,56.32,56.13,56.2,81364.0,52.3767,52.4419,52.265,52.3301,81364.0
2022-03-11 15:30:00,56.19,56.19,56.0,56.01,102111.0,52.3208,52.3208,52.1439,52.1532,102111.0
2022-03-11 15:40:00,56.01,56.01,55.93,55.94,171061.0,52.1532,52.1532,52.0787,52.088,171061.0
2022-03-11 15:50:00,55.94,56.1,55.86,55.89,387351.0,52.088,52.237,52.0136,52.0415,387351.0
2022-03-14 09:30:00,55.59,55.89,54.35,54.42,410393.0,51.7621,52.0415,50.6075,50.6727,410393.0
2022-03-14 09:40:00,54.44,54.83,54.28,54.48,296632.0,50.6913,51.0545,50.5424,50.7286,296632.0
2022-03-14 09:50:00,54.5,55.65,54.5,55.58,191101.0,50.7472,51.818,50.7472,51.7528,191101.0
2022-03-14 10:00:00,55.55,55.56,55.05,55.18,239859.0,51.7249,51.7342,51.2593,51.3804,239859.0
2022-03-14 10:10:00,55.19,55.24,54.86,55.09,109804.0,51.3897,51.4362,51.0824,51.2966,109804.0
2022-03-14 10:20:00,55.1,55.47,55.06,55.35,199865.0,51.3059,51.6504,51.2686,51.5387,199865.0
2022-03-14 10:30:00,55.35,55.71,55.33,55.35,140940.0,51.5387,51.8739,51.5201,51.5387,140940.0
2022-03-14 10:40:00,55.34,55.52,55.22,55.31,126602.0,51.5294,51.697,51.4176,51.5014,126602.0
2022-03-14 10:50:00,55.31,55.48,55.2,55.44,96187.0,51.5014,51.6597,51.399,51.6225,96187.0
2022-03-14 11:00:00,55.45,55.45,55.12,55.38,80532.0,51.6318,51.6318,51.3245,51.5666,80532.0
2022-03-14 11:10:00,55.4,55.6,55.36,55.51,66602.0,51.5852,51.7715,51.548,51.6877,66602.0
2022-03-14 11:20:00,55.51,55.56,55.24,55.32,55801.0,51.6877,51.7342,51.4362,51.5107,55801.0
2022-03-14 11:30:00,55.33,55.37,55.22,55.27,57492.0,51.5201,51.5573,51.4176,51.4642,57492.0
2022-03-14 11:40:00,55.27,55.29,55.13,55.16,67602.0,51.4642,51.4828,51.3338,51.3618,67602.0
2022-03-14 11:50:00,55.16,55.22,55.12,55.19,60376.0,51.3618,51.4176,51.3245,51.3897,60376.0
2022-03-14 12:00:00,55.2,55.42,55.15,55.41,58953.0,51.399,51.6039,51.3524,51.5945,58953.0
2022-03-14 12:10:00,55.41,55.51,55.31,55.38,50729.0,51.5945,51.6877,51.5014,51.5666,50729.0
2022-03-14 12:20:00,55.37,55.4,55.2,55.39,48174.0,51.5573,51.5852,51.399,51.5759,48174.0
2022-03-14 12:30:00,55.4,55.52,55.36,55.51,49401.0,51.5852,51.697,51.548,51.6877,49401.0
2022-03-14 12:40:00,55.51,55.52,55.37,55.39,59417.0,51.6877,51.697,51.5573,51.5759,59417.0
2022-03-14 12:50:00,55.41,55.41,55.22,55.22,55756.0,51.5945,51.5945,51.4176,51.4176,55756.0
2022-03-14 13:00:00,55.22,55.25,55.05,55.12,44035.0,51.4176,51.4456,51.2593,51.3245,44035.0
2022-03-14 13:10:00,55.13,55.18,55.04,55.18,36859.0,51.3338,51.3804,51.25,51.3804,36859.0
2022-03-14 13:20:00,55.19,55.29,55.05,55.12,44588.0,51.3897,51.4828,51.2593,51.3245,44588.0
2022-03-14 13:30:00,55.13,55.16,55.0,55.05,68268.0,51.3338,51.3618,51.2128,51.2593,68268.0
2022-03-14 13:40:00,55.05,55.11,55.0,55.02,45659.0,51.2593,51.3152,51.2128,51.2314,45659.0
2022-03-14 13:50:00,55.02,55.17,54.96,55.15,46169.0,51.2314,51.3711,51.1755,51.3524,46169.0
2022-03-14 14:00:00,55.15,55.23,55.11,55.21,38081.0,51.3524,51.4269,51.3152,51.4083,38081.0
2022-03-14 14:10:00,55.21,55.23,55.14,55.15,45259.0,51.4083,51.4269,51.3431,51.3524,45259.0
2022-03-14 14:20:00,55.16,55.27,55.15,55.27,37511.0,51.3618,51.4642,51.3524,51.4642,37511.0
2022-03-14 14:30:00,55.27,55.4,55.26,55.34,45658.0,51.4642,51.5852,51.4549,51.5294,45658.0
2022-03-14 14:40:00,55.34,55.44,55.31,55.41,36900.0,51.5294,51.6225,51.5014,51.5945,36900.0
2022-03-14 14:50:00,55.41,55.5,55.36,55.49,48515.0,51.5945,51.6783,51.548,51.669,48515.0
2022-03-14 15:00:00,55.49,55.51,55.39,55.43,52323.0,51.669,51.6877,51.5759,51.6132,52323.0
2022-03-14 15:10:00,55.42,55.58,55.41,55.51,58186.0,51.6039,51.7528,51.5945,51.6877,58186.0
2022-03-14 15:20:00,55.51,55.54,55.41,55.44,49178.0,51.6877,51.7156,51.5945,51.6225,49178.0
2022-03-14 15:30:00,55.44,55.44,55.23,55.34,76761.0,51.6225,51.6225,51.4269,51.5294,76761.0
2022-03-14 15:40:00,55.34,55.41,55.29,55.35,103934.0,51.5294,51.5945,51.4828,51.5387,103934.0
2022-03-14 15:50:00,55.36,55.42,55.29,55.41,392671.0,51.548,51.6039,51.4828,51.5945,392671.0
2022-03-15 09:30:00,55.74,55.76,55.08,55.32,243850.0,51.9018,51.9204,51.2873,51.5107,243850.0
2022-03-15 09:40:00,55.28,55.42,54.89,55.22,123264.0,51.4735,51.6039,51.1103,51.4176,123264.0
2022-03-15 09:50:00,55.21,55.21,54.84,55.11,114616.0,51.4083,51.4083,51.0638,51.3152,114616.0
2022-03-15 10:00:00,55.11,55.2,54.93,55.08,136790.0,51.3152,51.399,51.1476,51.2873,136790.0
2022-03-15 10:10:00,55.08,55.2,54.97,55.18,96660.0,51.2873,51.399,51.1848,51.3804,96660.0
2022-03-15 10:20:00,55.19,55.43,55.06,55.31,87875.0,51.3897,51.6132,51.2686,51.5014,87875.0
2022-03-15 10:30:00,55.29,55.39,55.1,55.18,106355.0,51.4828,51.5759,51.3059,51.3804,106355.0
2022-03-15 10:40:00,55.17,55.23,54.72,54.76,87716.0,51.3711,51.4269,50.9521,50.9893,87716.0
2022-03-15 10:50:00,54.78,54.85,54.65,54.82,101629.0,51.0079,51.0731,50.8869,51.0452,101629.0
2022-03-15 11:00:00,54.81,54.94,54.75,54.88,92310.0,51.0359,51.1569,50.98,51.101,92310.0
2022-03-15 11:10:00,54.89,54.9,54.71,54.84,89832.0,51.1103,51.1197,50.9427,51.0638,89832.0
2022-03-15 11:20:00,54.85,54.93,54.72,54.86,78261.0,51.0731,51.1476,50.9521,51.0824,78261.0
2022-03-15 11:30:00,54.85,54.91,54.69,54.85,89970.0,51.0731,51.129,50.9241,51.0731,89970.0
2022-03-15 11:40:00,54.85,55.27,54.84,55.23,114065.0,51.0731,51.4642,51.0638,51.4269,114065.0
2022-03-15 11:50:00,55.23,55.33,55.11,55.18,67293.0,51.4269,51.5201,51.3152,51.3804,67293.0
2022-03-15 12:00:00,55.18,55.27,55.12,55.2,67938.0,51.3804,51.4642,51.3245,51.399,67938.0
2022-03-15 12:10:00,55.2,55.59,55.19,55.58,73675.0,51.399,51.7621,51.3897,51.7528,73675.0
2022-03-15 12:20:00,55.58,55.86,55.57,55.76,83318.0,51.7528,52.0136,51.7435,51.9204,83318.0
2022-03-15 12:30:00,55.76,55.79,55.58,55.65,77073.0,51.9204,51.9484,51.7528,51.818,77073.0
2022-03-15 12:40:00,55.64,55.7,55.56,55.63,72739.0,51.8087,51.8646,51.7342,51.7994,72739.0
2022-03-15 12:50:00,55.63,55.73,55.57,55.7,64074.0,51.7994,51.8925,51.7435,51.8646,64074.0
2022-03-15 13:00:00,55.69,55.75,55.55,55.6,55821.0,51.8553,51.9111,51.7249,51.7715,55821.0
2022-03-15 13:10:00,55.63,55.7,55.53,55.68,43393.0,51.7994,51.8646,51.7063,51.846,43393.0
2022-03-15 13:20:00,55.67,55.71,55.55,55.57,57276.0,51.8366,51.8739,51.7249,51.7435,57276.0
2022-03-15 13:30:00,55.55,55.55,55.41,55.49,46829.0,51.7249,51.7249,51.5945,51.669,46829.0
2022-03-15 13:40:00,55.49,55.7,55.49,55.69,50418.0,51.669,51.8646,51.669,51.8553,50418.0
2022-03-15 13:50:00,55.69,55.82,55.67,55.76,73888.0,51.8553,51.9763,51.8366,51.9204,73888.0
2022-03-15 14:00:00,55.74,55.79,55.6,55.74,67049.0,51.9018,51.9484,51.7715,51.9018,67049.0
2022-03-15 14:10:00,55.74,55.8,55.62,55.66,61995.0,51.9018,51.9577,51.7901,51.8273,61995.0
2022-03-15 14:20:00,55.66,55.8,55.63,55.77,65610.0,51.8273,51.9577,51.7994,51.9298,65610.0
2022-03-15 14:30:00,55.77,55.95,55.76,55.9,151308.0,51.9298,52.0974,51.9204,52.0508,151308.0
2022-03-15 14:40:00,55.91,55.99,55.88,55.98,59094.0,52.0601,52.1346,52.0322,52.1253,59094.0
2022-03-15 14:50:00,55.99,56.11,55.97,56.07,91250.0,52.1346,52.2463,52.116,52.2091,91250.0
2022-03-15 15:00:00,56.07,56.09,55.93,55.98,89333.0,52.2091,52.2277,52.0787,52.1253,89333.0
2022-03-15 15:10:00,55.99,56.09,55.97,56.02,70332.0,52.1346,52.2277,52.116,52.1625,70332.0
2022-03-15 15:20:00,56.02,56.07,55.99,56.01,84616.0,52.1625,52.2091,52.1346,52.1532,84616.0
2022-03-15 15:30:00,56.0,56.09,55.92,56.09,174628.0,52.1439,52.2277,52.0694,52.2277,174628.0
2022-03-15 15:40:00,56.09,56.16,55.99,56.16,211213.0,52.2277,52.2929,52.1346,52.2929,211213.0
2022-03-15 15:50:00,56.16,56.23,56.12,56.22,495210.0,52.2929,52.3581,52.2557,52.3488,495210.0
2022-03-16 09:30:00,55.86,56.48,55.63,56.28,261554.0,52.0136,52.5909,51.7994,52.4046,261554.0
2022-03-16 09:40:00,56.26,56.26,55.91,56.11,192342.0,52.386,52.386,52.0601,52.2463,192342.0
2022-03-16 09:50:00,56.1,56.62,55.94,56.56,180459.0,52.237,52.7212,52.088,52.6654,180459.0
2022-03-16 10:00:00,56.59,56.65,56.2,56.44,142501.0,52.6933,52.7492,52.3301,52.5536,142501.0
2022-03-16 10:10:00,56.47,56.75,56.37,56.38,119571.0,52.5816,52.8423,52.4884,52.4978,119571.0
2022-03-16 10:20:00,56.35,56.42,55.95,55.97,118159.0,52.4698,52.535,52.0974,52.116,118159.0
2022-03-16 10:30:00,55.96,55.97,55.54,55.64,119119.0,52.1067,52.116,51.7156,51.8087,119119.0
2022-03-16 10:40:00,55.64,55.77,55.5,55.64,114991.0,51.8087,51.9298,51.6783,51.8087,114991.0
2022-03-16 10:50:00,55.65,55.77,55.4,55.57,124940.0,51.818,51.9298,51.5852,51.7435,124940.0
2022-03-16 11:00:00,55.56,55.64,55.41,55.5,64053.0,51.7342,51.8087,51.5945,51.6783,64053.0
2022-03-16 11:10:00,55.51,55.6,55.37,55.45,82570.0,51.6877,51.7715,51.5573,51.6318,82570.0
2022-03-16 11:20:00,55.46,55.69,55.46,55.64,71131.0,51.6411,51.8553,51.6411,51.8087,71131.0
2022-03-16 11:30:00,55.63,55.92,55.6,55.83,62070.0,51.7994,52.0694,51.7715,51.9856,62070.0
2022-03-16 11:40:00,55.84,55.9,55.68,55.8,50668.0,51.9949,52.0508,51.846,51.9577,50668.0
2022-03-16 11:50:00,55.8,55.89,55.74,55.79,56548.0,51.9577,52.0415,51.9018,51.9484,56548.0
2022-03-16 12:00:00,55.79,55.87,55.72,55.8,56096.0,51.9484,52.0229,51.8832,51.9577,56096.0
2022-03-16 12:10:00,55.8,55.91,55.76,55.87,40827.0,51.9577,52.0601,51.9204,52.0229,40827.0
2022-03-16 12:20:00,55.87,56.05,55.84,56.01,60346.0,52.0229,52.1905,51.9949,52.1532,60346.0
2022-03-16 12:30:00,55.99,56.1,55.94,56.08,55242.0,52.1346,52.237,52.088,52.2184,55242.0
2022-03-16 12:40:00,56.08,56.12,55.88,55.9,69890.0,52.2184,52.2557,52.0322,52.0508,69890.0
2022-03-16 12:50:00,55.89,55.97,55.83,55.95,46891.0,52.0415,52.116,51.9856,52.0974,46891.0
2022-03-16 13:00:00,55.96,55.97,55.65,55.69,73492.0,52.1067,52.116,51.818,51.8553,73492.0
2022-03-16 13:10:00,55.7,55.79,55.62,55.76,52253.0,51.8646,51.9484,51.7901,51.9204,52253.0
2022-03-16 13:20:00,55.75,55.76,55.58,55.58,70605.0,51.9111,51.9204,51.7528,51.7528,70605.0
2022-03-16 13:30:00,55.57,55.64,55.27,55.3,96864.0,51.7435,51.8087,51.4642,51.4921,96864.0
2022-03-16 13:40:00,55.3,55.46,55.22,55.44,89572.0,51.4921,51.6411,51.4176,51.6225,89572.0
2022-03-16 13:50:00,55.45,55.64,55.44,55.59,66107.0,51.6318,51.8087,51.6225,51.7621,66107.0
2022-03-16 14:00:00,55.58,55.59,55.28,55.28,65237.0,51.7528,51.7621,51.4735,51.4735,65237.0
2022-03-16 14:10:00,55.26,55.31,54.87,54.97,180659.0,51.4549,51.5014,51.0917,51.1848,180659.0
2022-03-16 14:20:00,54.97,54.97,54.67,54.74,203448.0,51.1848,51.1848,50.9055,50.9707,203448.0
2022-03-16 14:30:00,54.73,54.94,54.46,54.94,212418.0,50.9614,51.1569,50.71,51.1569,212418.0
2022-03-16 14:40:00,54.93,54.99,54.65,54.66,227558.0,51.1476,51.2035,50.8869,50.8962,227558.0
2022-03-16 14:50:00,54.67,54.73,54.52,54.53,179563.0,50.9055,50.9614,50.7658,50.7751,179563.0
2022-03-16 15:00:00,54.53,54.74,54.42,54.45,192477.0,50.7751,50.9707,50.6727,50.7006,192477.0
2022-03-16 15:10:00,54.45,54.74,54.42,54.71,167760.0,50.7006,50.9707,50.6727,50.9427,167760.0
2022-03-16 15:20:00,54.71,54.89,54.69,54.79,166986.0,50.9427,51.1103,50.9241,51.0172,166986.0
2022-03-16 15:30:00,54.78,54.9,54.66,54.86,170394.0,51.0079,51.1197,50.8962,51.0824,170394.0
2022-03-16 15:40:00,54.86,54.9,54.76,54.84,236858.0,51.0824,51.1197,50.9893,51.0638,236858.0
2022-03-16 15:50:00,54.84,55.0,54.82,55.0,598293.0,51.0638,51.2128,51.0452,51.2128,598293.0
2022-03-17 09:30:00,55.35,55.92,55.22,55.34,211579.0,51.5387,52.0694,51.4176,51.5294,211579.0
2022-03-17 09:40:00,55.35,55.49,54.83,55.14,145032.0,51.5387,51.669,51.0545,51.3431,145032.0
2022-03-17 09:50:00,55.15,55.25,54.69,54.93,122931.0,51.3524,51.4456,50.9241,51.1476,122931.0
2022-03-17 10:00:00,54.94,55.55,54.92,55.48,103606.0,51.1569,51.7249,51.1383,51.6597,103606.0
2022-03-17 10:10:00,55.48,55.83,55.23,55.78,95829.0,51.6597,51.9856,51.4269,51.9391,95829.0
2022-03-17 10:20:00,55.79,55.8,55.29,55.38,125219.0,51.9484,51.9577,51.4828,51.5666,125219.0
2022-03-17 10:30:00,55.39,55.54,55.18,55.47,96754.0,51.5759,51.7156,51.3804,51.6504,96754.0
2022-03-17 10:40:00,55.47,55.79,55.37,55.76,97219.0,51.6504,51.9484,51.5573,51.9204,97219.0
2022-03-17 10:50:00,55.76,55.84,55.68,55.78,89050.0,51.9204,51.9949,51.846,51.9391,89050.0
2022-03-17 11:00:00,55.77,55.88,55.64,55.66,94132.0,51.9298,52.0322,51.8087,51.8273,94132.0
2022-03-17 11:10:00,55.66,55.88,55.63,55.77,63561.0,51.8273,52.0322,51.7994,51.9298,63561.0
2022-03-17 11:20:00,55.79,55.83,55.66,55.72,82031.0,51.9484,51.9856,51.8273,51.8832,82031.0
2022-03-17 11:30:00,55.71,55.93,55.65,55.92,77337.0,51.8739,52.0787,51.818,52.0694,77337.0
2022-03-17 11:40:00,55.91,56.15,55.86,56.15,100644.0,52.0601,52.2836,52.0136,52.2836,100644.0
2022-03-17 11:50:00,56.15,56.19,55.95,56.02,53733.0,52.2836,52.3208,52.0974,52.1625,53733.0
2022-03-17 12:00:00,56.02,56.03,55.64,55.71,86475.0,52.1625,52.1719,51.8087,51.8739,86475.0
2022-03-17 12:10:00,55.72,55.83,55.72,55.8,58167.0,51.8832,51.9856,51.8832,51.9577,58167.0
2022-03-17 12:20:00,55.81,55.91,55.73,55.78,60977.0,51.967,52.0601,51.8925,51.9391,60977.0
2022-03-17 12:30:00,55.77,55.81,55.68,55.72,72027.0,51.9298,51.967,51.846,51.8832,72027.0
2022-03-17 12:40:00,55.74,55.91,55.73,55.85,45203.0,51.9018,52.0601,51.8925,52.0042,45203.0
2022-03-17 12:50:00,55.84,55.89,55.82,55.86,42892.0,51.9949,52.0415,51.9763,52.0136,42892.0
2022-03-17 13:00:00,55.85,55.92,55.83,55.89,49408.0,52.0042,52.0694,51.9856,52.0415,49408.0
2022-03-17 13:10:00,55.87,55.88,55.76,55.85,58959.0,52.0229,52.0322,51.9204,52.0042,58959.0
2022-03-17 13:20:00,55.86,55.94,55.78,55.87,73185.0,52.0136,52.088,51.9391,52.0229,73185.0
2022-03-17 13:30:00,55.86,55.92,55.82,55.92,53225.0,52.0136,52.0694,51.9763,52.0694,53225.0
2022-03-17 13:40:00,55.91,55.98,55.83,55.94,67213.0,52.0601,52.1253,51.9856,52.088,67213.0
2022-03-17 13:50:00,55.93,55.99,55.9,55.95,66790.0,52.0787,52.1346,52.0508,52.0974,66790.0
2022-03-17 14:00:00,55.95,55.98,55.81,55.81,66796.0,52.0974,52.1253,51.967,51.967,66796.0
2022-03-17 14:10:00,55.78,55.79,55.62,55.73,112509.0,51.9391,51.9484,51.7901,51.8925,112509.0
2022-03-17 14:20:00,55.73,55.73,55.57,55.57,90191.0,51.8925,51.8925,51.7435,51.7435,90191.0
2022-03-17 14:30:00,55.58,55.69,55.57,55.68,54242.0,51.7528,51.8553,51.7435,51.846,54242.0
2022-03-17 14:40:00,55.67,55.76,55.58,55.72,66673.0,51.8366,51.9204,51.7528,51.8832,66673.0
2022-03-17 14:50:00,55.72,55.74,55.59,55.67,58420.0,51.8832,51.9018,51.7621,51.8366,58420.0
2022-03-17 15:00:00,55.66,55.69,55.56,55.6,49721.0,51.8273,51.8553,51.7342,51.7715,49721.0
2022-03-17 15:10:00,55.6,55.62,55.52,55.59,92499.0,51.7715,51.7901,51.697,51.7621,92499.0
2022-03-17 15:20:00,55.58,55.65,55.54,55.63,82152.0,51.7528,51.818,51.7156,51.7994,82152.0
2022-03-17 15:30:00,55.64,55.68,55.58,55.64,106416.0,51.8087,51.846,51.7528,51.8087,106416.0
2022-03-17 15:40:00,55.64,55.72,55.63,55.67,134836.0,51.8087,51.8832,51.7994,51.8366,134836.0
2022-03-17 15:50:00,55.67,55.71,55.52,55.65,426325.0,51.8366,51.8739,51.697,51.818,426325.0
2022-03-18 09:30:00,55.7,56.39,55.7,55.98,789742.0,51.8646,52.5071,51.8646,52.1253,789742.0
2022-03-18 09:40:00,55.98,56.1,55.4,55.6,169503.0,52.1253,52.237,51.5852,51.7715,169503.0
2022-03-18 09:50:00,55.58,55.74,55.33,55.49,98497.0,51.7528,51.9018,51.5201,51.669,98497.0
2022-03-18 10:00:00,55.5,55.65,55.32,55.45,82980.0,51.6783,51.818,51.5107,51.6318,82980.0
2022-03-18 10:10:00,55.46,55.52,55.16,55.32,113585.0,51.6411,51.697,51.3618,51.5107,113585.0
2022-03-18 10:20:00,55.34,55.55,55.3,55.54,97997.0,51.5294,51.7249,51.4921,51.7156,97997.0
2022-03-18 10:30:00,55.54,55.7,55.4,55.66,75182.0,51.7156,51.8646,51.5852,51.8273,75182.0
2022-03-18 10:40:00,55.66,55.7,55.37,55.38,75949.0,51.8273,51.8646,51.5573,51.5666,75949.0
2022-03-18 10:50:00,55.39,55.52,55.31,55.36,56353.0,51.5759,51.697,51.5014,51.548,56353.0
2022-03-18 11:00:00,55.36,55.5,55.31,55.5,72554.0,51.548,51.6783,51.5014,51.6783,72554.0
2022-03-18 11:10:00,55.5,55.6,55.49,55.53,55585.0,51.6783,51.7715,51.669,51.7063,55585.0
2022-03-18 11:20:00,55.52,55.56,55.43,55.53,65491.0,51.697,51.7342,51.6132,51.7063,65491.0
2022-03-18 11:30:00,55.52,55.56,55.39,55.47,63721.0,51.697,51.7342,51.5759,51.6504,63721.0
2022-03-18 11:40:00,55.47,55.53,55.43,55.51,41955.0,51.6504,51.7063,51.6132,51.6877,41955.0
2022-03-18 11:50:00,55.51,55.6,55.41,55.57,65571.0,51.6877,51.7715,51.5945,51.7435,65571.0
2022-03-18 12:00:00,55.56,55.61,55.49,55.56,42647.0,51.7342,51.7808,51.669,51.7342,42647.0
2022-03-18 12:10:00,55.57,55.66,55.54,55.61,41574.0,51.7435,51.8273,51.7156,51.7808,41574.0
2022-03-18 12:20:00,55.59,55.67,55.57,55.6,64628.0,51.7621,51.8366,51.7435,51.7715,64628.0
2022-03-18 12:30:00,55.59,55.59,55.41,55.44,63479.0,51.7621,51.7621,51.5945,51.6225,63479.0
2022-03-18 12:40:00,55.43,55.51,55.36,55.47,100051.0,51.6132,51.6877,51.548,51.6504,100051.0
2022-03-18 12:50:00,55.48,55.62,55.47,55.59,64727.0,51.6597,51.7901,51.6504,51.7621,64727.0
2022-03-18 13:00:00,55.59,55.65,55.53,55.62,56776.0,51.7621,51.818,51.7063,51.7901,56776.0
2022-03-18 13:10:00,55.63,55.7,55.61,55.66,58619.0,51.7994,51.8646,51.7808,51.8273,58619.0
2022-03-18 13:20:00,55.67,55.68,55.59,55.62,52188.0,51.8366,51.846,51.7621,51.7901,52188.0
2022-03-18 13:30:00,55.62,55.63,55.54,55.59,58476.0,51.7901,51.7994,51.7156,51.7621,58476.0
2022-03-18 13:40:00,55.59,55.68,55.58,55.62,51897.0,51.7621,51.846,51.7528,51.7901,51897.0
2022-03-18 13:50:00,55.63,55.65,55.51,55.57,72368.0,51.7994,51.818,51.6877,51.7435,72368.0
2022-03-18 14:00:00,55.57,55.58,55.37,55.41,106624.0,51.7435,51.7528,51.5573,51.5945,106624.0
2022-03-18 14:10:00,55.41,55.47,55.37,55.44,98024.0,51.5945,51.6504,51.5573,51.6225,98024.0
2022-03-18 14:20:00,55.44,55.47,55.37,55.39,87821.0,51.6225,51.6504,51.5573,51.5759,87821.0
2022-03-18 14:30:00,55.4,55.44,55.3,55.43,104881.0,51.5852,51.6225,51.4921,51.6132,104881.0
2022-03-18 14:40:00,55.43,55.47,55.32,55.39,80098.0,51.6132,51.6504,51.5107,51.5759,80098.0
2022-03-18 14:50:00,55.4,55.44,55.32,55.38,77396.0,51.5852,51.6225,51.5107,51.5666,77396.0
2022-03-18 15:00:00,55.39,55.44,55.33,55.37,106007.0,51.5759,51.6225,51.5201,51.5573,106007.0
2022-03-18 15:10:00,55.37,55.47,55.33,55.43,122976.0,51.5573,51.6504,51.5201,51.6132,122976.0
2022-03-18 15:20:00,55.43,55.49,55.4,55.48,124692.0,51.6132,51.669,51.5852,51.6597,124692.0
2022-03-18 15:30:00,55.48,55.61,55.47,55.5,140338.0,51.6597,51.7808,51.6504,51.6783,140338.0
2022-03-18 15:40:00,55.5,55.62,55.49,55.55,182395.0,51.6783,51.7901,51.669,51.7249,182395.0
2022-03-18 15:50:00,55.54,55.85,55.49,55.82,694236.0,51.7156,52.0042,51.669,51.9763,694236.0
2022-03-21 09:30:00,55.98,57.61,55.97,57.35,677615.0,52.1253,53.6431,52.116,53.401,677615.0
2022-03-21 09:40:00,57.36,57.5,56.91,57.36,245642.0,53.4103,53.5406,52.9913,53.4103,245642.0
2022-03-21 09:50:00,57.37,57.38,56.6,56.62,275250.0,53.4196,53.4289,52.7026,52.7212,275250.0
2022-03-21 10:00:00,56.63,56.73,56.36,56.69,148149.0,52.7305,52.8236,52.4791,52.7864,148149.0
2022-03-21 10:10:00,56.71,56.96,56.58,56.61,127327.0,52.805,53.0378,52.684,52.7119,127327.0
2022-03-21 10:20:00,56.62,56.76,56.41,56.59,88507.0,52.7212,52.8516,52.5257,52.6933,88507.0
2022-03-21 10:30:00,56.62,56.62,56.24,56.3,115082.0,52.7212,52.7212,52.3674,52.4233,115082.0
2022-03-21 10:40:00,56.3,56.63,56.3,56.43,132549.0,52.4233,52.7305,52.4233,52.5443,132549.0
2022-03-21 10:50:00,56.45,56.47,56.21,56.23,71477.0,52.5629,52.5816,52.3395,52.3581,71477.0
2022-03-21 11:00:00,56.22,56.31,56.04,56.28,88902.0,52.3488,52.4326,52.1812,52.4046,88902.0
2022-03-21 11:10:00,56.28,56.34,56.17,56.26,116724.0,52.4046,52.4605,52.3022,52.386,116724.0
2022-03-21 11:20:00,56.26,56.26,56.08,56.18,113333.0,52.386,52.386,52.2184,52.3115,113333.0
2022-03-21 11:30:00,56.17,56.24,56.11,56.22,93368.0,52.3022,52.3674,52.2463,52.3488,93368.0
2022-03-21 11:40:00,56.22,56.23,55.83,56.09,202452.0,52.3488,52.3581,51.9856,52.2277,202452.0
2022-03-21 11:50:00,56.1,56.13,55.94,55.99,65219.0,52.237,52.265,52.088,52.1346,65219.0
2022-03-21 12:00:00,55.99,56.04,55.94,56.01,40472.0,52.1346,52.1812,52.088,52.1532,40472.0
2022-03-21 12:10:00,56.01,56.1,56.01,56.03,59248.0,52.1532,52.237,52.1532,52.1719,59248.0
2022-03-21 12:20:00,56.01,56.08,55.95,56.06,75140.0,52.1532,52.2184,52.0974,52.1998,75140.0
2022-03-21 12:30:00,56.06,56.09,55.9,56.03,93305.0,52.1998,52.2277,52.0508,52.1719,93305.0
2022-03-21 12:40:00,56.05,56.05,55.94,55.98,64988.0,52.1905,52.1905,52.088,52.1253,64988.0
2022-03-21 12:50:00,55.97,55.97,55.81,55.9,50213.0,52.116,52.116,51.967,52.0508,50213.0
2022-03-21 13:00:00,55.9,55.94,55.81,55.93,62748.0,52.0508,52.088,51.967,52.0787,62748.0
2022-03-21 13:10:00,55.93,55.93,55.77,55.81,86301.0,52.0787,52.0787,51.9298,51.967,86301.0
2022-03-21 13:20:00,55.82,55.9,55.76,55.85,85540.0,51.9763,52.0508,51.9204,52.0042,85540.0
2022-03-21 13:30:00,55.85,55.91,55.84,55.9,87101.0,52.0042,52.0601,51.9949,52.0508,87101.0
2022-03-21 13:40:00,55.9,55.9,55.79,55.81,50068.0,52.0508,52.0508,51.9484,51.967,50068.0
2022-03-21 13:50:00,55.81,55.85,55.77,55.84,68343.0,51.967,52.0042,51.9298,51.9949,68343.0
2022-03-21 14:00:00,55.84,55.86,55.79,55.85,72615.0,51.9949,52.0136,51.9484,52.0042,72615.0
2022-03-21 14:10:00,55.85,55.86,55.75,55.78,53004.0,52.0042,52.0136,51.9111,51.9391,53004.0
2022-03-21 14:20:00,55.78,55.83,55.65,55.65,69103.0,51.9391,51.9856,51.818,51.818,69103.0
2022-03-21 14:30:00,55.65,55.83,55.62,55.76,106752.0,51.818,51.9856,51.7901,51.9204,106752.0
2022-03-21 14:40:00,55.77,55.88,55.77,55.82,54588.0,51.9298,52.0322,51.9298,51.9763,54588.0
2022-03-21 14:50:00,55.82,55.84,55.65,55.69,68564.0,51.9763,51.9949,51.818,51.8553,68564.0
2022-03-21 15:00:00,55.68,55.75,55.67,55.68,45723.0,51.846,51.9111,51.8366,51.846,45723.0
2022-03-21 15:10:00,55.68,55.72,55.61,55.68,69008.0,51.846,51.8832,51.7808,51.846,69008.0
2022-03-21 15:20:00,55.68,55.77,55.65,55.68,92890.0,51.846,51.9298,51.818,51.846,92890.0
2022-03-21 15:30:00,55.68,55.74,55.63,55.66,104112.0,51.846,51.9018,51.7994,51.8273,104112.0
2022-03-21 15:40:00,55.65,55.74,55.64,55.7,110821.0,51.818,51.9018,51.8087,51.8646,110821.0
2022-03-21 15:50:00,55.69,55.77,55.62,55.68,317707.0,51.8553,51.9298,51.7901,51.846,317707.0
2022-03-22 09:30:00,56.0,56.08,55.42,55.62,243078.0,52.1439,52.2184,51.6039,51.7901,243078.0
2022-03-22 09:40:00,55.61,56.15,55.56,56.03,251460.0,51.7808,52.2836,51.7342,52.1719,251460.0
2022-03-22 09:50:00,56.02,56.24,55.73,55.78,187965.0,52.1625,52.3674,51.8925,51.9391,187965.0
2022-03-22 10:00:00,55.8,55.94,55.37,55.56,159302.0,51.9577,52.088,51.5573,51.7342,159302.0
2022-03-22 10:10:00,55.57,55.72,55.43,55.43,155253.0,51.7435,51.8832,51.6132,51.6132,155253.0
2022-03-22 10:20:00,55.43,55.55,55.33,55.38,119611.0,51.6132,51.7249,51.5201,51.5666,119611.0
2022-03-22 10:30:00,55.34,55.5,55.2,55.36,139757.0,51.5294,51.6783,51.399,51.548,139757.0
2022-03-22 10:40:00,55.39,55.58,55.36,55.42,100521.0,51.5759,51.7528,51.548,51.6039,100521.0
2022-03-22 10:50:00,55.42,55.46,55.24,55.32,70960.0,51.6039,51.6411,51.4362,51.5107,70960.0
2022-03-22 11:00:00,55.32,55.37,55.13,55.26,56575.0,51.5107,51.5573,51.3338,51.4549,56575.0
2022-03-22 11:10:00,55.27,55.53,55.27,55.5,92970.0,51.4642,51.7063,51.4642,51.6783,92970.0
2022-03-22 11:20:00,55.51,55.7,55.48,55.68,124281.0,51.6877,51.8646,51.6597,51.846,124281.0
2022-03-22 11:30:00,55.67,55.68,55.53,55.68,113358.0,51.8366,51.846,51.7063,51.846,113358.0
2022-03-22 11:40:00,55.68,55.83,55.66,55.79,110031.0,51.846,51.9856,51.8273,51.9484,110031.0
2022-03-22 11:50:00,55.79,56.01,55.78,56.01,102160.0,51.9484,52.1532,51.9391,52.1532,102160.0
2022-03-22 12:00:00,56.02,56.18,55.94,56.08,126166.0,52.1625,52.3115,52.088,52.2184,126166.0
2022-03-22 12:10:00,56.08,56.2,56.05,56.18,68997.0,52.2184,52.3301,52.1905,52.3115,68997.0
2022-03-22 12:20:00,56.17,56.22,56.04,56.11,112973.0,52.3022,52.3488,52.1812,52.2463,112973.0
2022-03-22 12:30:00,56.1,56.31,56.06,56.16,110758.0,52.237,52.4326,52.1998,52.2929,110758.0
2022-03-22 12:40:00,56.17,56.31,56.13,56.3,157769.0,52.3022,52.4326,52.265,52.4233,157769.0
2022-03-22 12:50:00,56.3,56.37,56.25,56.26,110164.0,52.4233,52.4884,52.3767,52.386,110164.0
2022-03-22 13:00:00,56.26,56.34,56.17,56.25,254764.0,52.386,52.4605,52.3022,52.3767,254764.0
2022-03-22 13:10:00,56.24,56.33,56.21,56.29,195890.0,52.3674,52.4512,52.3395,52.4139,195890.0
2022-03-22 13:20:00,56.28,56.47,56.28,56.46,197362.0,52.4046,52.5816,52.4046,52.5722,197362.0
2022-03-22 13:30:00,56.45,56.54,56.31,56.32,91256.0,52.5629,52.6467,52.4326,52.4419,91256.0
2022-03-22 13:40:00,56.31,56.52,56.3,56.51,69389.0,52.4326,52.6281,52.4233,52.6188,69389.0
2022-03-22 13:50:00,56.5,56.61,56.42,56.55,90145.0,52.6095,52.7119,52.535,52.656,90145.0
2022-03-22 14:00:00,56.56,56.57,56.46,56.52,85384.0,52.6654,52.6747,52.5722,52.6281,85384.0
2022-03-22 14:10:00,56.51,56.53,56.39,56.45,105053.0,52.6188,52.6374,52.5071,52.5629,105053.0
2022-03-22 14:20:00,56.45,56.6,56.44,56.53,104775.0,52.5629,52.7026,52.5536,52.6374,104775.0
2022-03-22 14:30:00,56.53,56.72,56.49,56.67,85793.0,52.6374,52.8143,52.6002,52.7678,85793.0
2022-03-22 14:40:00,56.67,56.74,56.54,56.54,90812.0,52.7678,52.833,52.6467,52.6467,90812.0
2022-03-22 14:50:00,56.54,56.61,56.5,56.51,84775.0,52.6467,52.7119,52.6095,52.6188,84775.0
2022-03-22 15:00:00,56.51,56.54,56.45,56.51,71746.0,52.6188,52.6467,52.5629,52.6188,71746.0
2022-03-22 15:10:00,56.5,56.68,56.5,56.61,76030.0,52.6095,52.7771,52.6095,52.7119,76030.0
2022-03-22 15:20:00,56.61,56.65,56.56,56.64,74203.0,52.7119,52.7492,52.6654,52.7398,74203.0
2022-03-22 15:30:00,56.62,56.79,56.61,56.71,98827.0,52.7212,52.8795,52.7119,52.805,98827.0
2022-03-22 15:40:00,56.71,56.79,56.7,56.79,148622.0,52.805,52.8795,52.7957,52.8795,148622.0
2022-03-22 15:50:00,56.79,56.8,56.57,56.57,500453.0,52.8795,52.8888,52.6747,52.6747,500453.0
2022-03-23 09:30:00,56.74,57.2,56.64,57.04,305522.0,52.833,53.2613,52.7398,53.1123,305522.0
2022-03-23 09:40:00,57.03,57.06,56.65,56.83,240227.0,53.103,53.1309,52.7492,52.9168,240227.0
2022-03-23 09:50:00,56.84,57.0,56.69,56.74,126686.0,52.9261,53.0751,52.7864,52.833,126686.0
2022-03-23 10:00:00,56.75,56.86,56.49,56.66,119191.0,52.8423,52.9447,52.6002,52.7585,119191.0
2022-03-23 10:10:00,56.65,57.01,56.6,56.87,82533.0,52.7492,53.0844,52.7026,52.954,82533.0
2022-03-23 10:20:00,56.85,57.0,56.76,56.82,112243.0,52.9354,53.0751,52.8516,52.9075,112243.0
2022-03-23 10:30:00,56.8,56.89,56.67,56.68,53003.0,52.8888,52.9726,52.7678,52.7771,53003.0
2022-03-23 10:40:00,56.67,56.88,56.67,56.73,61475.0,52.7678,52.9633,52.7678,52.8236,61475.0
2022-03-23 10:50:00,56.73,56.73,56.57,56.62,55862.0,52.8236,52.8236,52.6747,52.7212,55862.0
2022-03-23 11:00:00,56.63,56.71,56.59,56.71,69013.0,52.7305,52.805,52.6933,52.805,69013.0
2022-03-23 11:10:00,56.72,56.83,56.61,56.65,75061.0,52.8143,52.9168,52.7119,52.7492,75061.0
2022-03-23 11:20:00,56.66,56.78,56.56,56.74,69963.0,52.7585,52.8702,52.6654,52.833,69963.0
2022-03-23 11:30:00,56.73,56.75,56.6,56.63,131740.0,52.8236,52.8423,52.7026,52.7305,131740.0
2022-03-23 11:40:00,56.64,56.67,56.57,56.63,163775.0,52.7398,52.7678,52.6747,52.7305,163775.0
2022-03-23 11:50:00,56.63,56.69,56.33,56.41,124344.0,52.7305,52.7864,52.4512,52.5257,124344.0
2022-03-23 12:00:00,56.4,56.65,56.38,56.6,94628.0,52.5164,52.7492,52.4978,52.7026,94628.0
2022-03-23 12:10:00,56.61,56.62,56.32,56.4,58927.0,52.7119,52.7212,52.4419,52.5164,58927.0
2022-03-23 12:20:00,56.4,56.49,56.39,56.45,40676.0,52.5164,52.6002,52.5071,52.5629,40676.0
2022-03-23 12:30:00,56.45,56.53,56.44,56.49,38206.0,52.5629,52.6374,52.5536,52.6002,38206.0
2022-03-23 12:40:00,56.48,56.54,56.25,56.25,60435.0,52.5909,52.6467,52.3767,52.3767,60435.0
2022-03-23 12:50:00,56.25,56.34,56.17,56.33,51073.0,52.3767,52.4605,52.3022,52.4512,51073.0
2022-03-23 13:00:00,56.32,56.39,56.29,56.39,32409.0,52.4419,52.5071,52.4139,52.5071,32409.0
2022-03-23 13:10:00,56.39,56.5,56.36,56.38,65881.0,52.5071,52.6095,52.4791,52.4978,65881.0
2022-03-23 13:20:00,56.38,56.47,56.33,56.44,56543.0,52.4978,52.5816,52.4512,52.5536,56543.0
2022-03-23 13:30:00,56.45,56.52,56.38,56.5,50480.0,52.5629,52.6281,52.4978,52.6095,50480.0
2022-03-23 13:40:00,56.5,56.6,56.48,56.53,53923.0,52.6095,52.7026,52.5909,52.6374,53923.0
2022-03-23 13:50:00,56.53,56.63,56.5,56.58,58141.0,52.6374,52.7305,52.6095,52.684,58141.0
2022-03-23 14:00:00,56.59,56.67,56.54,56.65,62991.0,52.6933,52.7678,52.6467,52.7492,62991.0
2022-03-23 14:10:00,56.65,56.73,56.64,56.69,54450.0,52.7492,52.8236,52.7398,52.7864,54450.0
2022-03-23 14:20:00,56.7,56.75,56.67,56.75,53529.0,52.7957,52.8423,52.7678,52.8423,53529.0
2022-03-23 14:30:00,56.75,56.78,56.63,56.64,44302.0,52.8423,52.8702,52.7305,52.7398,44302.0
2022-03-23 14:40:00,56.64,56.65,56.6,56.64,31665.0,52.7398,52.7492,52.7026,52.7398,31665.0
2022-03-23 14:50:00,56.64,56.7,56.51,56.61,113284.0,52.7398,52.7957,52.6188,52.7119,113284.0
2022-03-23 15:00:00,56.61,56.68,56.51,56.62,67462.0,52.7119,52.7771,52.6188,52.7212,67462.0
2022-03-23 15:10:00,56.61,56.75,56.61,56.65,51381.0,52.7119,52.8423,52.7119,52.7492,51381.0
2022-03-23 15:20:00,56.65,56.71,56.63,56.65,68553.0,52.7492,52.805,52.7305,52.7492,68553.0
2022-03-23 15:30:00,56.65,56.65,56.42,56.42,98001.0,52.7492,52.7492,52.535,52.535,98001.0
2022-03-23 15:40:00,56.42,56.52,56.36,56.48,133673.0,52.535,52.6281,52.4791,52.5909,133673.0
2022-03-23 15:50:00,56.47,56.48,56.39,56.45,427318.0,52.5816,52.5909,52.5071,52.5629,427318.0
2022-03-24 09:30:00,56.6,57.29,56.53,56.65,324027.0,52.7026,53.3451,52.6374,52.7492,324027.0
2022-03-24 09:40:00,56.66,56.98,56.42,56.95,124450.0,52.7585,53.0564,52.535,53.0285,124450.0
2022-03-24 09:50:00,56.95,57.06,56.72,56.99,122418.0,53.0285,53.1309,52.8143,53.0657,122418.0
2022-03-24 10:00:00,56.98,57.19,56.95,57.07,148008.0,53.0564,53.252,53.0285,53.1402,148008.0
2022-03-24 10:10:00,57.07,57.46,57.07,57.44,136967.0,53.1402,53.5034,53.1402,53.4848,136967.0
2022-03-24 10:20:00,57.45,57.88,57.4,57.8,284204.0,53.4941,53.8945,53.4475,53.82,284204.0
2022-03-24 10:30:00,57.8,57.82,57.27,57.41,210216.0,53.82,53.8386,53.3265,53.4568,210216.0
2022-03-24 10:40:00,57.42,57.43,57.24,57.32,103818.0,53.4661,53.4754,53.2985,53.373,103818.0
2022-03-24 10:50:00,57.31,57.34,57.15,57.28,114717.0,53.3637,53.3916,53.2147,53.3358,114717.0
2022-03-24 11:00:00,57.28,57.46,57.13,57.13,248670.0,53.3358,53.5034,53.1961,53.1961,248670.0
2022-03-24 11:10:00,57.13,57.15,56.9,57.03,108045.0,53.1961,53.2147,52.9819,53.103,108045.0
2022-03-24 11:20:00,57.04,57.12,56.96,57.11,63673.0,53.1123,53.1868,53.0378,53.1775,63673.0
2022-03-24 11:30:00,57.1,57.13,57.03,57.06,62940.0,53.1682,53.1961,53.103,53.1309,62940.0
2022-03-24 11:40:00,57.05,57.06,56.88,56.91,245889.0,53.1216,53.1309,52.9633,52.9913,245889.0
2022-03-24 11:50:00,56.92,57.0,56.86,56.88,73512.0,53.0006,53.0751,52.9447,52.9633,73512.0
2022-03-24 12:00:00,56.88,56.94,56.69,56.74,67708.0,52.9633,53.0192,52.7864,52.833,67708.0
2022-03-24 12:10:00,56.73,56.73,56.53,56.54,64006.0,52.8236,52.8236,52.6374,52.6467,64006.0
2022-03-24 12:20:00,56.54,56.63,56.46,56.6,73467.0,52.6467,52.7305,52.5722,52.7026,73467.0
2022-03-24 12:30:00,56.59,56.78,56.59,56.77,69159.0,52.6933,52.8702,52.6933,52.8609,69159.0
2022-03-24 12:40:00,56.78,56.78,56.52,56.63,88749.0,52.8702,52.8702,52.6281,52.7305,88749.0
2022-03-24 12:50:00,56.65,56.86,56.52,56.85,100281.0,52.7492,52.9447,52.6281,52.9354,100281.0
2022-03-24 13:00:00,56.86,56.91,56.71,56.75,97676.0,52.9447,52.9913,52.805,52.8423,97676.0
2022-03-24 13:10:00,56.75,56.85,56.74,56.85,43329.0,52.8423,52.9354,52.833,52.9354,43329.0
2022-03-24 13:20:00,56.84,56.87,56.81,56.87,51131.0,52.9261,52.954,52.8981,52.954,51131.0
2022-03-24 13:30:00,56.88,56.88,56.71,56.72,52879.0,52.9633,52.9633,52.805,52.8143,52879.0
2022-03-24 13:40:00,56.72,56.8,56.72,56.79,53116.0,52.8143,52.8888,52.8143,52.8795,53116.0
2022-03-24 13:50:00,56.79,56.88,56.74,56.75,68674.0,52.8795,52.9633,52.833,52.8423,68674.0
2022-03-24 14:00:00,56.75,56.8,56.71,56.76,59145.0,52.8423,52.8888,52.805,52.8516,59145.0
2022-03-24 14:10:00,56.76,56.8,56.66,56.78,61318.0,52.8516,52.8888,52.7585,52.8702,61318.0
2022-03-24 14:20:00,56.78,56.78,56.66,56.69,80203.0,52.8702,52.8702,52.7585,52.7864,80203.0
2022-03-24 14:30:00,56.69,56.76,56.67,56.76,68630.0,52.7864,52.8516,52.7678,52.8516,68630.0
2022-03-24 14:40:00,56.76,56.76,56.68,56.69,64303.0,52.8516,52.8516,52.7771,52.7864,64303.0
2022-03-24 14:50:00,56.68,56.7,56.58,56.64,52545.0,52.7771,52.7957,52.684,52.7398,52545.0
2022-03-24 15:00:00,56.63,56.73,56.6,56.71,59835.0,52.7305,52.8236,52.7026,52.805,59835.0
2022-03-24 15:10:00,56.71,56.82,56.66,56.81,72207.0,52.805,52.9075,52.7585,52.8981,72207.0
2022-03-24 15:20:00,56.8,56.93,56.8,56.9,47260.0,52.8888,53.0099,52.8888,52.9819,47260.0
2022-03-24 15:30:00,56.9,56.94,56.77,56.79,71998.0,52.9819,53.0192,52.8609,52.8795,71998.0
2022-03-24 15:40:00,56.79,56.81,56.7,56.77,120543.0,52.8795,52.8981,52.7957,52.8609,120543.0
2022-03-24 15:50:00,56.77,56.82,56.69,56.74,342841.0,52.8609,52.9075,52.7864,52.833,342841.0
2022-03-25 09:30:00,56.62,57.37,56.61,56.78,290358.0,52.7212,53.4196,52.7119,52.8702,290358.0
2022-03-25 09:40:00,56.81,57.0,56.51,56.9,124846.0,52.8981,53.0751,52.6188,52.9819,124846.0
2022-03-25 09:50:00,56.89,56.95,56.69,56.79,80315.0,52.9726,53.0285,52.7864,52.8795,80315.0
2022-03-25 10:00:00,56.77,56.9,56.68,56.69,52170.0,52.8609,52.9819,52.7771,52.7864,52170.0
2022-03-25 10:10:00,56.69,56.96,56.64,56.91,73526.0,52.7864,53.0378,52.7398,52.9913,73526.0
2022-03-25 10:20:00,56.91,57.05,56.87,56.98,47854.0,52.9913,53.1216,52.954,53.0564,47854.0
2022-03-25 10:30:00,56.97,57.03,56.88,56.99,42616.0,53.0471,53.103,52.9633,53.0657,42616.0
2022-03-25 10:40:00,57.0,57.08,56.97,57.0,42611.0,53.0751,53.1495,53.0471,53.0751,42611.0
2022-03-25 10:50:00,57.0,57.12,56.97,56.98,155835.0,53.0751,53.1868,53.0471,53.0564,155835.0
2022-03-25 11:00:00,56.99,57.05,56.88,56.94,42325.0,53.0657,53.1216,52.9633,53.0192,42325.0
2022-03-25 11:10:00,56.94,56.96,56.61,56.61,54515.0,53.0192,53.0378,52.7119,52.7119,54515.0
2022-03-25 11:20:00,56.63,56.72,56.61,56.68,47041.0,52.7305,52.8143,52.7119,52.7771,47041.0
2022-03-25 11:30:00,56.67,56.76,56.58,56.69,115957.0,52.7678,52.8516,52.684,52.7864,115957.0
2022-03-25 11:40:00,56.69,56.74,56.64,56.64,44673.0,52.7864,52.833,52.7398,52.7398,44673.0
2022-03-25 11:50:00,56.66,56.81,56.66,56.7,51683.0,52.7585,52.8981,52.7585,52.7957,51683.0
2022-03-25 12:00:00,56.71,56.93,56.7,56.9,83383.0,52.805,53.0099,52.7957,52.9819,83383.0
2022-03-25 12:10:00,56.89,56.99,56.85,56.91,42818.0,52.9726,53.0657,52.9354,52.9913,42818.0
2022-03-25 12:20:00,56.89,56.95,56.83,56.89,48480.0,52.9726,53.0285,52.9168,52.9726,48480.0
2022-03-25 12:30:00,56.9,56.9,56.8,56.84,33962.0,52.9819,52.9819,52.8888,52.9261,33962.0
2022-03-25 12:40:00,56.83,56.85,56.74,56.75,38092.0,52.9168,52.9354,52.833,52.8423,38092.0
2022-03-25 12:50:00,56.75,56.76,56.48,56.53,83406.0,52.8423,52.8516,52.5909,52.6374,83406.0
2022-03-25 13:00:00,56.54,56.62,56.5,56.61,42365.0,52.6467,52.7212,52.6095,52.7119,42365.0
2022-03-25 13:10:00,56.61,56.71,56.54,56.67,58724.0,52.7119,52.805,52.6467,52.7678,58724.0
2022-03-25 13:20:00,56.68,56.69,56.62,56.68,40315.0,52.7771,52.7864,52.7212,52.7771,40315.0
2022-03-25 13:30:00,56.68,56.75,56.67,56.74,35365.0,52.7771,52.8423,52.7678,52.833,35365.0
2022-03-25 13:40:00,56.73,56.74,56.61,56.7,188706.0,52.8236,52.833,52.7119,52.7957,188706.0
2022-03-25 13:50:00,56.71,56.82,56.71,56.8,98691.0,52.805,52.9075,52.805,52.8888,98691.0
2022-03-25 14:00:00,56.8,57.0,56.73,56.97,80870.0,52.8888,53.0751,52.8236,53.0471,80870.0
2022-03-25 14:10:00,56.97,57.0,56.95,56.99,68027.0,53.0471,53.0751,53.0285,53.0657,68027.0
2022-03-25 14:20:00,56.99,57.0,56.88,56.89,34885.0,53.0657,53.0751,52.9633,52.9726,34885.0
2022-03-25 14:30:00,56.89,56.99,56.86,56.95,34105.0,52.9726,53.0657,52.9447,53.0285,34105.0
2022-03-25 14:40:00,56.95,57.01,56.94,56.98,56102.0,53.0285,53.0844,53.0192,53.0564,56102.0
2022-03-25 14:50:00,57.0,57.0,56.94,56.94,45052.0,53.0751,53.0751,53.0192,53.0192,45052.0
2022-03-25 15:00:00,56.94,57.0,56.89,56.93,46084.0,53.0192,53.0751,52.9726,53.0099,46084.0
2022-03-25 15:10:00,56.92,57.0,56.9,56.95,60864.0,53.0006,53.0751,52.9819,53.0285,60864.0
2022-03-25 15:20:00,56.95,56.96,56.89,56.92,62762.0,53.0285,53.0378,52.9726,53.0006,62762.0
2022-03-25 15:30:00,56.92,56.97,56.85,56.94,100367.0,53.0006,53.0471,52.9354,53.0192,100367.0
2022-03-25 15:40:00,56.94,57.05,56.94,56.95,214410.0,53.0192,53.1216,53.0192,53.0285,214410.0
2022-03-25 15:50:00,56.95,57.05,56.94,57.0,661585.0,53.0285,53.1216,53.0192,53.0751,661585.0
2022-03-28 09:30:00,56.99,57.36,56.75,56.78,154726.0,53.0657,53.4103,52.8423,52.8702,154726.0
2022-03-28 09:40:00,56.78,57.02,56.62,56.92,127161.0,52.8702,53.0937,52.7212,53.0006,127161.0
2022-03-28 09:50:00,56.91,56.97,56.67,56.96,74430.0,52.9913,53.0471,52.7678,53.0378,74430.0
2022-03-28 10:00:00,56.95,57.05,56.89,56.9,130218.0,53.0285,53.1216,52.9726,52.9819,130218.0
2022-03-28 10:10:00,56.88,57.37,56.87,57.28,250774.0,52.9633,53.4196,52.954,53.3358,250774.0
2022-03-28 10:20:00,57.29,57.45,57.15,57.16,121060.0,53.3451,53.4941,53.2147,53.224,121060.0
2022-03-28 10:30:00,57.17,57.3,57.12,57.19,139524.0,53.2334,53.3544,53.1868,53.252,139524.0
2022-03-28 10:40:00,57.19,57.25,56.98,57.01,43289.0,53.252,53.3078,53.0564,53.0844,43289.0
2022-03-28 10:50:00,57.0,57.18,56.98,57.12,54783.0,53.0751,53.2427,53.0564,53.1868,54783.0
2022-03-28 11:00:00,57.13,57.25,57.08,57.21,47962.0,53.1961,53.3078,53.1495,53.2706,47962.0
2022-03-28 11:10:00,57.19,57.2,56.96,56.96,29458.0,53.252,53.2613,53.0378,53.0378,29458.0
2022-03-28 11:20:00,56.96,57.05,56.91,57.0,37054.0,53.0378,53.1216,52.9913,53.0751,37054.0
2022-03-28 11:30:00,57.02,57.15,57.02,57.14,56925.0,53.0937,53.2147,53.0937,53.2054,56925.0
2022-03-28 11:40:00,57.13,57.14,56.97,56.98,90141.0,53.1961,53.2054,53.0471,53.0564,90141.0
2022-03-28 11:50:00,56.98,57.05,56.9,56.99,23083.0,53.0564,53.1216,52.9819,53.0657,23083.0
2022-03-28 12:00:00,57.0,57.05,56.92,56.93,42662.0,53.0751,53.1216,53.0006,53.0099,42662.0
2022-03-28 12:10:00,56.93,56.99,56.9,56.97,39607.0,53.0099,53.0657,52.9819,53.0471,39607.0
2022-03-28 12:20:00,56.96,56.98,56.72,56.77,56140.0,53.0378,53.0564,52.8143,52.8609,56140.0
2022-03-28 12:30:00,56.78,56.91,56.76,56.91,28729.0,52.8702,52.9913,52.8516,52.9913,28729.0
2022-03-28 12:40:00,56.9,56.97,56.89,56.91,26426.0,52.9819,53.0471,52.9726,52.9913,26426.0
2022-03-28 12:50:00,56.92,56.94,56.82,56.87,17706.0,53.0006,53.0192,52.9075,52.954,17706.0
2022-03-28 13:00:00,56.87,56.94,56.84,56.87,30346.0,52.954,53.0192,52.9261,52.954,30346.0
2022-03-28 13:10:00,56.88,56.9,56.78,56.82,20791.0,52.9633,52.9819,52.8702,52.9075,20791.0
2022-03-28 13:20:00,56.82,56.89,56.73,56.76,28496.0,52.9075,52.9726,52.8236,52.8516,28496.0
2022-03-28 13:30:00,56.76,56.82,56.7,56.75,33858.0,52.8516,52.9075,52.7957,52.8423,33858.0
2022-03-28 13:40:00,56.77,56.81,56.7,56.73,33262.0,52.8609,52.8981,52.7957,52.8236,33262.0
2022-03-28 13:50:00,56.73,56.83,56.73,56.79,39905.0,52.8236,52.9168,52.8236,52.8795,39905.0
2022-03-28 14:00:00,56.8,56.82,56.75,56.77,19126.0,52.8888,52.9075,52.8423,52.8609,19126.0
2022-03-28 14:10:00,56.77,56.85,56.77,56.83,26644.0,52.8609,52.9354,52.8609,52.9168,26644.0
2022-03-28 14:20:00,56.83,56.94,56.83,56.92,31455.0,52.9168,53.0192,52.9168,53.0006,31455.0
2022-03-28 14:30:00,56.91,56.98,56.88,56.9,40424.0,52.9913,53.0564,52.9633,52.9819,40424.0
2022-03-28 14:40:00,56.91,57.0,56.89,56.9,96962.0,52.9913,53.0751,52.9726,52.9819,96962.0
2022-03-28 14:50:00,56.91,56.96,56.87,56.88,49388.0,52.9913,53.0378,52.954,52.9633,49388.0
2022-03-28 15:00:00,56.88,56.88,56.79,56.8,42505.0,52.9633,52.9633,52.8795,52.8888,42505.0
2022-03-28 15:10:00,56.8,56.93,56.8,56.89,37170.0,52.8888,53.0099,52.8888,52.9726,37170.0
2022-03-28 15:20:00,56.89,56.9,56.83,56.85,41955.0,52.9726,52.9819,52.9168,52.9354,41955.0
2022-03-28 15:30:00,56.84,56.95,56.79,56.88,63997.0,52.9261,53.0285,52.8795,52.9633,63997.0
2022-03-28 15:40:00,56.88,57.03,56.88,56.99,110846.0,52.9633,53.103,52.9633,53.0657,110846.0
2022-03-28 15:50:00,56.99,57.03,56.92,57.0,263980.0,53.0657,53.103,53.0006,53.0751,263980.0
2022-03-29 09:30:00,56.95,57.1,54.89,55.18,577638.0,53.0285,53.1682,51.1103,51.3804,577638.0
2022-03-29 09:40:00,55.22,55.54,55.08,55.37,220440.0,51.4176,51.7156,51.2873,51.5573,220440.0
2022-03-29 09:50:00,55.37,55.83,55.12,55.83,157725.0,51.5573,51.9856,51.3245,51.9856,157725.0
2022-03-29 10:00:00,55.83,55.97,55.72,55.8,150452.0,51.9856,52.116,51.8832,51.9577,150452.0
2022-03-29 10:10:00,55.77,56.13,55.67,55.92,147131.0,51.9298,52.265,51.8366,52.0694,147131.0
2022-03-29 10:20:00,55.91,56.01,55.75,55.9,115701.0,52.0601,52.1532,51.9111,52.0508,115701.0
2022-03-29 10:30:00,55.89,56.22,55.89,56.16,75592.0,52.0415,52.3488,52.0415,52.2929,75592.0
2022-03-29 10:40:00,56.16,56.23,55.96,56.04,70754.0,52.2929,52.3581,52.1067,52.1812,70754.0
2022-03-29 10:50:00,56.05,56.07,55.8,55.94,132281.0,52.1905,52.2091,51.9577,52.088,132281.0
2022-03-29 11:00:00,55.94,56.11,55.88,55.99,53746.0,52.088,52.2463,52.0322,52.1346,53746.0
2022-03-29 11:10:00,55.99,56.01,55.87,55.95,62248.0,52.1346,52.1532,52.0229,52.0974,62248.0
2022-03-29 11:20:00,55.94,56.09,55.93,55.99,60200.0,52.088,52.2277,52.0787,52.1346,60200.0
2022-03-29 11:30:00,56.0,56.14,55.95,55.98,48359.0,52.1439,52.2743,52.0974,52.1253,48359.0
2022-03-29 11:40:00,55.99,56.03,55.95,56.03,40009.0,52.1346,52.1719,52.0974,52.1719,40009.0
2022-03-29 11:50:00,56.04,56.09,55.97,56.01,46149.0,52.1812,52.2277,52.116,52.1532,46149.0
2022-03-29 12:00:00,56.02,56.04,55.81,55.83,56272.0,52.1625,52.1812,51.967,51.9856,56272.0
2022-03-29 12:10:00,55.83,55.87,55.78,55.85,35671.0,51.9856,52.0229,51.9391,52.0042,35671.0
2022-03-29 12:20:00,55.84,55.86,55.78,55.83,37052.0,51.9949,52.0136,51.9391,51.9856,37052.0
2022-03-29 12:30:00,55.82,55.83,55.72,55.81,57357.0,51.9763,51.9856,51.8832,51.967,57357.0
2022-03-29 12:40:00,55.81,55.91,55.78,55.84,43661.0,51.967,52.0601,51.9391,51.9949,43661.0
2022-03-29 12:50:00,55.84,55.86,55.79,55.85,30384.0,51.9949,52.0136,51.9484,52.0042,30384.0
2022-03-29 13:00:00,55.83,55.91,55.82,55.91,35448.0,51.9856,52.0601,51.9763,52.0601,35448.0
2022-03-29 13:10:00,55.91,55.91,55.85,55.87,33532.0,52.0601,52.0601,52.0042,52.0229,33532.0
2022-03-29 13:20:00,55.87,55.91,55.8,55.89,33508.0,52.0229,52.0601,51.9577,52.0415,33508.0
2022-03-29 13:30:00,55.9,55.92,55.86,55.86,44082.0,52.0508,52.0694,52.0136,52.0136,44082.0
2022-03-29 13:40:00,55.85,56.02,55.82,56.02,84559.0,52.0042,52.1625,51.9763,52.1625,84559.0
2022-03-29 13:50:00,56.01,56.21,55.98,56.2,56975.0,52.1532,52.3395,52.1253,52.3301,56975.0
2022-03-29 14:00:00,56.2,56.2,56.05,56.12,85062.0,52.3301,52.3301,52.1905,52.2557,85062.0
2022-03-29 14:10:00,56.13,56.21,56.12,56.14,48433.0,52.265,52.3395,52.2557,52.2743,48433.0
2022-03-29 14:20:00,56.15,57.25,56.07,56.74,2189912.0,52.2836,53.3078,52.2091,52.833,2189912.0
2022-03-29 14:30:00,56.74,56.74,56.23,56.24,242819.0,52.833,52.833,52.3581,52.3674,242819.0
2022-03-29 14:40:00,56.25,56.57,56.25,56.51,105581.0,52.3767,52.6747,52.3767,52.6188,105581.0
2022-03-29 14:50:00,56.51,56.67,56.38,56.54,195517.0,52.6188,52.7678,52.4978,52.6467,195517.0
2022-03-29 15:00:00,56.54,56.55,56.25,56.51,404555.0,52.6467,52.656,52.3767,52.6188,404555.0
2022-03-29 15:10:00,56.5,56.65,56.5,56.57,113670.0,52.6095,52.7492,52.6095,52.6747,113670.0
2022-03-29 15:20:00,56.58,56.6,56.52,56.59,63059.0,52.684,52.7026,52.6281,52.6933,63059.0
2022-03-29 15:30:00,56.58,56.76,56.43,56.48,641122.0,52.684,52.8516,52.5443,52.5909,641122.0
2022-03-29 15:40:00,56.47,56.6,56.36,56.53,233681.0,52.5816,52.7026,52.4791,52.6374,233681.0
2022-03-29 15:50:00,56.52,56.54,56.37,56.39,621558.0,52.6281,52.6467,52.4884,52.5071,621558.0
2022-03-30 09:30:00,56.26,56.71,56.22,56.57,190864.0,52.386,52.805,52.3488,52.6747,190864.0
2022-03-30 09:40:00,56.55,56.57,56.23,56.48,90002.0,52.656,52.6747,52.3581,52.5909,90002.0
2022-03-30 09:50:00,56.5,56.77,56.42,56.58,93988.0,52.6095,52.8609,52.535,52.684,93988.0
2022-03-30 10:00:00,56.58,56.61,56.46,56.53,78025.0,52.684,52.7119,52.5722,52.6374,78025.0
2022-03-30 10:10:00,56.52,56.53,56.33,56.41,53144.0,52.6281,52.6374,52.4512,52.5257,53144.0
2022-03-30 10:20:00,56.43,56.49,56.12,56.17,66379.0,52.5443,52.6002,52.2557,52.3022,66379.0
2022-03-30 10:30:00,56.16,56.26,56.08,56.12,59531.0,52.2929,52.386,52.2184,52.2557,59531.0
2022-03-30 10:40:00,56.13,56.34,56.12,56.26,44599.0,52.265,52.4605,52.2557,52.386,44599.0
2022-03-30 10:50:00,56.26,56.39,56.25,56.33,45182.0,52.386,52.5071,52.3767,52.4512,45182.0
2022-03-30 11:00:00,56.32,56.51,56.32,56.39,45637.0,52.4419,52.6188,52.4419,52.5071,45637.0
2022-03-30 11:10:00,56.37,56.41,56.3,56.38,38695.0,52.4884,52.5257,52.4233,52.4978,38695.0
2022-03-30 11:20:00,56.37,56.42,56.3,56.35,64693.0,52.4884,52.535,52.4233,52.4698,64693.0
2022-03-30 11:30:00,56.34,56.39,56.24,56.3,35001.0,52.4605,52.5071,52.3674,52.4233,35001.0
2022-03-30 11:40:00,56.31,56.42,56.28,56.38,49112.0,52.4326,52.535,52.4046,52.4978,49112.0
2022-03-30 11:50:00,56.38,56.4,56.27,56.37,97018.0,52.4978,52.5164,52.3953,52.4884,97018.0
2022-03-30 12:00:00,56.38,56.43,56.3,56.3,33950.0,52.4978,52.5443,52.4233,52.4233,33950.0
2022-03-30 12:10:00,56.32,56.37,56.28,56.32,41936.0,52.4419,52.4884,52.4046,52.4419,41936.0
2022-03-30 12:20:00,56.32,56.36,56.2,56.21,35392.0,52.4419,52.4791,52.3301,52.3395,35392.0
2022-03-30 12:30:00,56.21,56.27,56.19,56.23,30012.0,52.3395,52.3953,52.3208,52.3581,30012.0
2022-03-30 12:40:00,56.23,56.31,56.16,56.23,159973.0,52.3581,52.4326,52.2929,52.3581,159973.0
2022-03-30 12:50:00,56.23,56.25,56.15,56.18,53348.0,52.3581,52.3767,52.2836,52.3115,53348.0
2022-03-30 13:00:00,56.19,56.21,56.09,56.16,31878.0,52.3208,52.3395,52.2277,52.2929,31878.0
2022-03-30 13:10:00,56.15,56.15,56.08,56.15,24417.0,52.2836,52.2836,52.2184,52.2836,24417.0
2022-03-30 13:20:00,56.15,56.15,56.07,56.14,30435.0,52.2836,52.2836,52.2091,52.2743,30435.0
2022-03-30 13:30:00,56.14,56.14,56.07,56.09,29893.0,52.2743,52.2743,52.2091,52.2277,29893.0
2022-03-30 13:40:00,56.1,56.21,56.04,56.05,51760.0,52.237,52.3395,52.1812,52.1905,51760.0
2022-03-30 13:50:00,56.05,56.24,56.03,56.22,63875.0,52.1905,52.3674,52.1719,52.3488,63875.0
2022-03-30 14:00:00,56.22,56.36,56.21,56.32,45289.0,52.3488,52.4791,52.3395,52.4419,45289.0
2022-03-30 14:10:00,56.32,56.43,56.28,56.36,51440.0,52.4419,52.5443,52.4046,52.4791,51440.0
2022-03-30 14:20:00,56.36,56.41,56.31,56.33,41160.0,52.4791,52.5257,52.4326,52.4512,41160.0
2022-03-30 14:30:00,56.33,56.36,56.28,56.32,19425.0,52.4512,52.4791,52.4046,52.4419,19425.0
2022-03-30 14:40:00,56.33,56.34,56.16,56.17,43207.0,52.4512,52.4605,52.2929,52.3022,43207.0
2022-03-30 14:50:00,56.18,56.2,56.13,56.14,54014.0,52.3115,52.3301,52.265,52.2743,54014.0
2022-03-30 15:00:00,56.15,56.18,56.1,56.12,47439.0,52.2836,52.3115,52.237,52.2557,47439.0
2022-03-30 15:10:00,56.12,56.13,56.03,56.05,40947.0,52.2557,52.265,52.1719,52.1905,40947.0
2022-03-30 15:20:00,56.05,56.12,56.04,56.1,58401.0,52.1905,52.2557,52.1812,52.237,58401.0
2022-03-30 15:30:00,56.1,56.18,56.08,56.13,66844.0,52.237,52.3115,52.2184,52.265,66844.0
2022-03-30 15:40:00,56.13,56.23,56.07,56.19,98953.0,52.265,52.3581,52.2091,52.3208,98953.0
2022-03-30 15:50:00,56.2,56.39,56.13,56.38,380316.0,52.3301,52.5071,52.265,52.4978,380316.0
2022-03-31 09:30:00,56.35,57.83,56.31,57.71,600981.0,52.4698,53.8479,52.4326,53.7362,600981.0
2022-03-31 09:40:00,57.71,57.72,57.19,57.21,310130.0,53.7362,53.7455,53.252,53.2706,310130.0
2022-03-31 09:50:00,57.19,57.38,56.94,56.97,207340.0,53.252,53.4289,53.0192,53.0471,207340.0
2022-03-31 10:00:00,56.97,57.26,56.9,57.05,191451.0,53.0471,53.3172,52.9819,53.1216,191451.0
2022-03-31 10:10:00,57.03,57.06,56.81,56.81,90535.0,53.103,53.1309,52.8981,52.8981,90535.0
2022-03-31 10:20:00,56.82,57.04,56.79,56.92,79669.0,52.9075,53.1123,52.8795,53.0006,79669.0
2022-03-31 10:30:00,56.93,57.18,56.76,57.12,85638.0,53.0099,53.2427,52.8516,53.1868,85638.0
2022-03-31 10:40:00,57.13,57.14,56.98,57.05,64402.0,53.1961,53.2054,53.0564,53.1216,64402.0
2022-03-31 10:50:00,57.06,57.07,56.96,57.03,74090.0,53.1309,53.1402,53.0378,53.103,74090.0
2022-03-31 11:00:00,57.02,57.3,57.02,57.22,73017.0,53.0937,53.3544,53.0937,53.2799,73017.0
2022-03-31 11:10:00,57.21,57.33,57.18,57.28,76370.0,53.2706,53.3823,53.2427,53.3358,76370.0
2022-03-31 11:20:00,57.28,57.32,57.15,57.17,56834.0,53.3358,53.373,53.2147,53.2334,56834.0
2022-03-31 11:30:00,57.17,57.31,57.12,57.3,60007.0,53.2334,53.3637,53.1868,53.3544,60007.0
2022-03-31 11:40:00,57.31,57.37,57.23,57.27,58078.0,53.3637,53.4196,53.2892,53.3265,58078.0
2022-03-31 11:50:00,57.26,57.33,57.19,57.33,37379.0,53.3172,53.3823,53.252,53.3823,37379.0
2022-03-31 12:00:00,57.32,57.41,57.29,57.41,48306.0,53.373,53.4568,53.3451,53.4568,48306.0
2022-03-31 12:10:00,57.42,57.55,57.41,57.5,89214.0,53.4661,53.5872,53.4568,53.5406,89214.0
2022-03-31 12:20:00,57.49,57.53,57.44,57.5,64026.0,53.5313,53.5686,53.4848,53.5406,64026.0
2022-03-31 12:30:00,57.51,57.61,57.43,57.61,87037.0,53.5499,53.6431,53.4754,53.6431,87037.0
2022-03-31 12:40:00,57.6,57.79,57.6,57.73,137984.0,53.6337,53.8107,53.6337,53.7548,137984.0
2022-03-31 12:50:00,57.73,57.85,57.72,57.81,114515.0,53.7548,53.8665,53.7455,53.8293,114515.0
2022-03-31 13:00:00,57.82,57.88,57.73,57.77,95212.0,53.8386,53.8945,53.7548,53.792,95212.0
2022-03-31 13:10:00,57.77,57.88,57.76,57.87,136087.0,53.792,53.8945,53.7827,53.8852,136087.0
2022-03-31 13:20:00,57.87,57.94,57.75,57.91,147124.0,53.8852,53.9503,53.7734,53.9224,147124.0
2022-03-31 13:30:00,57.89,57.91,57.67,57.71,124456.0,53.9038,53.9224,53.6989,53.7362,124456.0
2022-03-31 13:40:00,57.72,57.75,57.56,57.62,92636.0,53.7455,53.7734,53.5965,53.6524,92636.0
2022-03-31 13:50:00,57.62,57.8,57.61,57.79,76824.0,53.6524,53.82,53.6431,53.8107,76824.0
2022-03-31 14:00:00,57.79,57.87,57.71,57.8,181420.0,53.8107,53.8852,53.7362,53.82,181420.0
2022-03-31 14:10:00,57.79,57.8,57.63,57.8,132735.0,53.8107,53.82,53.6617,53.82,132735.0
2022-03-31 14:20:00,57.8,57.87,57.78,57.83,83176.0,53.82,53.8852,53.8013,53.8479,83176.0
2022-03-31 14:30:00,57.83,57.85,57.71,57.71,80824.0,53.8479,53.8665,53.7362,53.7362,80824.0
2022-03-31 14:40:00,57.71,57.78,57.71,57.71,75553.0,53.7362,53.8013,53.7362,53.7362,75553.0
2022-03-31 14:50:00,57.71,57.83,57.69,57.83,60823.0,53.7362,53.8479,53.7175,53.8479,60823.0
2022-03-31 15:00:00,57.83,57.83,57.68,57.73,109198.0,53.8479,53.8479,53.7082,53.7548,109198.0
2022-03-31 15:10:00,57.74,57.76,57.72,57.73,90288.0,53.7641,53.7827,53.7455,53.7548,90288.0
2022-03-31 15:20:00,57.73,57.74,57.64,57.74,99671.0,53.7548,53.7641,53.671,53.7641,99671.0
2022-03-31 15:30:00,57.73,57.75,57.58,57.63,191891.0,53.7548,53.7734,53.6151,53.6617,191891.0
2022-03-31 15:40:00,57.64,57.65,57.49,57.65,206492.0,53.671,53.6803,53.5313,53.6803,206492.0
2022-03-31 15:50:00,57.64,57.69,57.36,57.37,907942.0,53.671,53.7175,53.4103,53.4196,907942.0
2022-04-01 09:30:00,57.5,57.6,56.93,57.45,221252.0,53.5406,53.6337,53.0099,53.4941,221252.0
2022-04-01 09:40:00,57.45,57.88,57.39,57.53,236334.0,53.4941,53.8945,53.4382,53.5686,236334.0
2022-04-01 09:50:00,57.55,57.57,56.99,57.01,112802.0,53.5872,53.6058,53.0657,53.0844,112802.0
2022-04-01 10:00:00,57.03,57.3,56.67,56.75,106728.0,53.103,53.3544,52.7678,52.8423,106728.0
2022-04-01 10:10:00,56.73,56.96,56.68,56.92,51018.0,52.8236,53.0378,52.7771,53.0006,51018.0
2022-04-01 10:20:00,56.94,56.95,56.65,56.68,58239.0,53.0192,53.0285,52.7492,52.7771,58239.0
2022-04-01 10:30:00,56.67,56.84,56.62,56.83,51477.0,52.7678,52.9261,52.7212,52.9168,51477.0
2022-04-01 10:40:00,56.83,57.12,56.83,57.05,51851.0,52.9168,53.1868,52.9168,53.1216,51851.0
2022-04-01 10:50:00,57.05,57.06,56.89,56.91,53051.0,53.1216,53.1309,52.9726,52.9913,53051.0
2022-04-01 11:00:00,56.87,57.14,56.8,57.09,70082.0,52.954,53.2054,52.8888,53.1589,70082.0
2022-04-01 11:10:00,57.07,57.17,57.05,57.1,31461.0,53.1402,53.2334,53.1216,53.1682,31461.0
2022-04-01 11:20:00,57.08,57.12,56.98,56.99,47178.0,53.1495,53.1868,53.0564,53.0657,47178.0
2022-04-01 11:30:00,56.99,57.12,56.89,57.11,68718.0,53.0657,53.1868,52.9726,53.1775,68718.0
2022-04-01 11:40:00,57.11,57.12,56.9,57.0,29250.0,53.1775,53.1868,52.9819,53.0751,29250.0
2022-04-01 11:50:00,57.0,57.1,56.99,57.05,27519.0,53.0751,53.1682,53.0657,53.1216,27519.0
2022-04-01 12:00:00,57.05,57.11,56.95,56.98,37058.0,53.1216,53.1775,53.0285,53.0564,37058.0
2022-04-01 12:10:00,56.97,56.99,56.89,56.98,30950.0,53.0471,53.0657,52.9726,53.0564,30950.0
2022-04-01 12:20:00,56.98,56.98,56.82,56.95,31952.0,53.0564,53.0564,52.9075,53.0285,31952.0
2022-04-01 12:30:00,56.94,57.08,56.9,57.07,36260.0,53.0192,53.1495,52.9819,53.1402,36260.0
2022-04-01 12:40:00,57.08,57.13,56.99,57.12,42870.0,53.1495,53.1961,53.0657,53.1868,42870.0
2022-04-01 12:50:00,57.12,57.22,57.1,57.21,35586.0,53.1868,53.2799,53.1682,53.2706,35586.0
2022-04-01 13:00:00,57.21,57.23,57.14,57.16,33732.0,53.2706,53.2892,53.2054,53.224,33732.0
2022-04-01 13:10:00,57.16,57.22,57.14,57.18,25965.0,53.224,53.2799,53.2054,53.2427,25965.0
2022-04-01 13:20:00,57.18,57.19,57.1,57.1,41893.0,53.2427,53.252,53.1682,53.1682,41893.0
2022-04-01 13:30:00,57.11,57.15,57.08,57.15,32653.0,53.1775,53.2147,53.1495,53.2147,32653.0
2022-04-01 13:40:00,57.15,57.17,57.09,57.16,34957.0,53.2147,53.2334,53.1589,53.224,34957.0
2022-04-01 13:50:00,57.17,57.33,57.16,57.26,47605.0,53.2334,53.3823,53.224,53.3172,47605.0
2022-04-01 14:00:00,57.25,57.37,57.24,57.34,40721.0,53.3078,53.4196,53.2985,53.3916,40721.0
2022-04-01 14:10:00,57.35,57.44,57.34,57.38,56338.0,53.401,53.4848,53.3916,53.4289,56338.0
2022-04-01 14:20:00,57.38,57.43,57.37,57.42,36587.0,53.4289,53.4754,53.4196,53.4661,36587.0
2022-04-01 14:30:00,57.41,57.48,57.4,57.41,39226.0,53.4568,53.522,53.4475,53.4568,39226.0
2022-04-01 14:40:00,57.42,57.42,57.35,57.36,37076.0,53.4661,53.4661,53.401,53.4103,37076.0
2022-04-01 14:50:00,57.36,57.36,57.28,57.3,46197.0,53.4103,53.4103,53.3358,53.3544,46197.0
2022-04-01 15:00:00,57.3,57.4,57.3,57.36,69269.0,53.3544,53.4475,53.3544,53.4103,69269.0
2022-04-01 15:10:00,57.35,57.38,57.27,57.28,70541.0,53.401,53.4289,53.3265,53.3358,70541.0
2022-04-01 15:20:00,57.29,57.32,57.24,57.28,60397.0,53.3451,53.373,53.2985,53.3358,60397.0
2022-04-01 15:30:00,57.28,57.36,57.23,57.33,121787.0,53.3358,53.4103,53.2892,53.3823,121787.0
2022-04-01 15:40:00,57.34,57.4,57.27,57.3,113938.0,53.3916,53.4475,53.3265,53.3544,113938.0
2022-04-01 15:50:00,57.3,57.5,57.3,57.48,336060.0,53.3544,53.5406,53.3544,53.522,336060.0
2022-04-04 09:30:00,57.6,58.95,57.35,57.81,763049.0,53.6337,54.8908,53.401,53.8293,763049.0
2022-04-04 09:40:00,57.81,57.92,57.08,57.37,261669.0,53.8293,53.9317,53.1495,53.4196,261669.0
2022-04-04 09:50:00,57.38,57.6,57.18,57.6,107794.0,53.4289,53.6337,53.2427,53.6337,107794.0
2022-04-04 10:00:00,57.6,57.81,57.54,57.59,102525.0,53.6337,53.8293,53.5779,53.6244,102525.0
2022-04-04 10:10:00,57.59,57.6,57.28,57.54,71643.0,53.6244,53.6337,53.3358,53.5779,71643.0
2022-04-04 10:20:00,57.55,57.8,57.53,57.72,87128.0,53.5872,53.82,53.5686,53.7455,87128.0
2022-04-04 10:30:00,57.71,57.77,57.42,57.46,75010.0,53.7362,53.792,53.4661,53.5034,75010.0
2022-04-04 10:40:00,57.49,57.66,57.48,57.66,44904.0,53.5313,53.6896,53.522,53.6896,44904.0
2022-04-04 10:50:00,57.66,57.85,57.62,57.73,53698.0,53.6896,53.8665,53.6524,53.7548,53698.0
2022-04-04 11:00:00,57.74,57.82,57.59,57.63,47766.0,53.7641,53.8386,53.6244,53.6617,47766.0
2022-04-04 11:10:00,57.62,57.72,57.44,57.64,67518.0,53.6524,53.7455,53.4848,53.671,67518.0
2022-04-04 11:20:00,57.65,57.65,57.5,57.58,29406.0,53.6803,53.6803,53.5406,53.6151,29406.0
2022-04-04 11:30:00,57.56,57.63,57.43,57.49,50887.0,53.5965,53.6617,53.4754,53.5313,50887.0
2022-04-04 11:40:00,57.49,57.65,57.45,57.63,50850.0,53.5313,53.6803,53.4941,53.6617,50850.0
2022-04-04 11:50:00,57.63,57.64,57.48,57.5,46375.0,53.6617,53.671,53.522,53.5406,46375.0
2022-04-04 12:00:00,57.49,57.53,57.41,57.53,50065.0,53.5313,53.5686,53.4568,53.5686,50065.0
2022-04-04 12:10:00,57.53,57.6,57.48,57.5,55607.0,53.5686,53.6337,53.522,53.5406,55607.0
2022-04-04 12:20:00,57.5,57.52,57.45,57.52,29151.0,53.5406,53.5593,53.4941,53.5593,29151.0
2022-04-04 12:30:00,57.52,57.52,57.36,57.41,59158.0,53.5593,53.5593,53.4103,53.4568,59158.0
2022-04-04 12:40:00,57.43,57.49,57.33,57.4,73294.0,53.4754,53.5313,53.3823,53.4475,73294.0
2022-04-04 12:50:00,57.41,57.45,57.38,57.45,23868.0,53.4568,53.4941,53.4289,53.4941,23868.0
2022-04-04 13:00:00,57.44,57.56,57.42,57.53,56374.0,53.4848,53.5965,53.4661,53.5686,56374.0
2022-04-04 13:10:00,57.53,57.56,57.46,57.47,38911.0,53.5686,53.5965,53.5034,53.5127,38911.0
2022-04-04 13:20:00,57.47,57.51,57.46,57.46,19553.0,53.5127,53.5499,53.5034,53.5034,19553.0
2022-04-04 13:30:00,57.48,57.48,57.36,57.37,19555.0,53.522,53.522,53.4103,53.4196,19555.0
2022-04-04 13:40:00,57.37,57.4,57.16,57.19,48214.0,53.4196,53.4475,53.224,53.252,48214.0
2022-04-04 13:50:00,57.19,57.28,57.16,57.28,20986.0,53.252,53.3358,53.224,53.3358,20986.0
2022-04-04 14:00:00,57.28,57.5,57.28,57.41,47161.0,53.3358,53.5406,53.3358,53.4568,47161.0
2022-04-04 14:10:00,57.41,57.43,57.35,57.39,30256.0,53.4568,53.4754,53.401,53.4382,30256.0
2022-04-04 14:20:00,57.4,57.46,57.33,57.44,99279.0,53.4475,53.5034,53.3823,53.4848,99279.0
2022-04-04 14:30:00,57.43,57.44,57.3,57.35,36076.0,53.4754,53.4848,53.3544,53.401,36076.0
2022-04-04 14:40:00,57.35,57.35,57.26,57.29,48876.0,53.401,53.401,53.3172,53.3451,48876.0
2022-04-04 14:50:00,57.28,57.36,57.27,57.34,20857.0,53.3358,53.4103,53.3265,53.3916,20857.0
2022-04-04 15:00:00,57.33,57.37,57.27,57.28,23081.0,53.3823,53.4196,53.3265,53.3358,23081.0
2022-04-04 15:10:00,57.29,57.35,57.27,57.3,26658.0,53.3451,53.401,53.3265,53.3544,26658.0
2022-04-04 15:20:00,57.29,57.33,57.27,57.27,38466.0,53.3451,53.3823,53.3265,53.3265,38466.0
2022-04-04 15:30:00,57.27,57.39,57.26,57.39,54825.0,53.3265,53.4382,53.3172,53.4382,54825.0
2022-04-04 15:40:00,57.39,57.53,57.37,57.52,98970.0,53.4382,53.5686,53.4196,53.5593,98970.0
2022-04-04 15:50:00,57.52,57.53,57.37,57.44,262941.0,53.5593,53.5686,53.4196,53.4848,262941.0
2022-04-05 09:30:00,57.47,59.1,57.3,58.73,430820.0,53.5127,55.0305,53.3544,54.6859,430820.0
2022-04-05 09:40:00,58.74,59.03,58.58,58.65,267043.0,54.6952,54.9653,54.5463,54.6114,267043.0
2022-04-05 09:50:00,58.65,58.68,58.42,58.63,113247.0,54.6114,54.6394,54.3973,54.5928,113247.0
2022-04-05 10:00:00,58.67,58.82,58.55,58.79,125796.0,54.6301,54.7697,54.5183,54.7418,125796.0
2022-04-05 10:10:00,58.78,59.13,58.74,58.94,218477.0,54.7325,55.0584,54.6952,54.8815,218477.0
2022-04-05 10:20:00,58.92,58.93,58.68,58.78,108317.0,54.8628,54.8722,54.6394,54.7325,108317.0
2022-04-05 10:30:00,58.78,58.87,58.7,58.86,80496.0,54.7325,54.8163,54.658,54.807,80496.0
2022-04-05 10:40:00,58.85,58.97,58.8,58.84,90044.0,54.7977,54.9094,54.7511,54.7884,90044.0
2022-04-05 10:50:00,58.83,58.83,58.58,58.7,64219.0,54.779,54.779,54.5463,54.658,64219.0
2022-04-05 11:00:00,58.7,58.72,58.55,58.56,57446.0,54.658,54.6766,54.5183,54.5276,57446.0
2022-04-05 11:10:00,58.55,58.57,58.4,58.44,87447.0,54.5183,54.5369,54.3787,54.4159,87447.0
2022-04-05 11:20:00,58.44,58.56,58.43,58.53,53456.0,54.4159,54.5276,54.4066,54.4997,53456.0
2022-04-05 11:30:00,58.53,58.67,58.43,58.56,52459.0,54.4997,54.6301,54.4066,54.5276,52459.0
2022-04-05 11:40:00,58.57,58.58,58.5,58.53,36559.0,54.5369,54.5463,54.4718,54.4997,36559.0
2022-04-05 11:50:00,58.53,58.53,58.34,58.35,54347.0,54.4997,54.4997,54.3228,54.3321,54347.0
2022-04-05 12:00:00,58.34,58.35,58.22,58.3,60219.0,54.3228,54.3321,54.2111,54.2855,60219.0
2022-04-05 12:10:00,58.3,58.41,58.3,58.4,49363.0,54.2855,54.388,54.2855,54.3787,49363.0
2022-04-05 12:20:00,58.41,58.62,58.4,58.51,68551.0,54.388,54.5835,54.3787,54.4811,68551.0
2022-04-05 12:30:00,58.51,58.51,58.31,58.34,42422.0,54.4811,54.4811,54.2949,54.3228,42422.0
2022-04-05 12:40:00,58.35,58.45,58.34,58.36,55457.0,54.3321,54.4252,54.3228,54.3414,55457.0
2022-04-05 12:50:00,58.37,58.45,58.33,58.4,56376.0,54.3507,54.4252,54.3135,54.3787,56376.0
2022-04-05 13:00:00,58.4,58.4,58.27,58.32,39962.0,54.3787,54.3787,54.2576,54.3042,39962.0
2022-04-05 13:10:00,58.32,58.42,58.31,58.4,63105.0,54.3042,54.3973,54.2949,54.3787,63105.0
2022-04-05 13:20:00,58.4,58.47,58.26,58.33,73751.0,54.3787,54.4438,54.2483,54.3135,73751.0
2022-04-05 13:30:00,58.33,58.36,58.23,58.27,45349.0,54.3135,54.3414,54.2204,54.2576,45349.0
2022-04-05 13:40:00,58.27,58.33,58.21,58.26,66055.0,54.2576,54.3135,54.2017,54.2483,66055.0
2022-04-05 13:50:00,58.26,58.26,58.11,58.14,49740.0,54.2483,54.2483,54.1086,54.1366,49740.0
2022-04-05 14:00:00,58.15,58.22,58.14,58.21,51791.0,54.1459,54.2111,54.1366,54.2017,51791.0
2022-04-05 14:10:00,58.21,58.26,58.13,58.15,32162.0,54.2017,54.2483,54.1272,54.1459,32162.0
2022-04-05 14:20:00,58.16,58.2,58.09,58.12,39082.0,54.1552,54.1924,54.09,54.1179,39082.0
2022-04-05 14:30:00,58.12,58.13,57.98,58.07,77800.0,54.1179,54.1272,53.9876,54.0714,77800.0
2022-04-05 14:40:00,58.07,58.08,58.0,58.04,45020.0,54.0714,54.0807,54.0062,54.0434,45020.0
2022-04-05 14:50:00,58.04,58.07,57.99,58.02,36266.0,54.0434,54.0714,53.9969,54.0248,36266.0
2022-04-05 15:00:00,58.02,58.03,57.94,57.98,41202.0,54.0248,54.0341,53.9503,53.9876,41202.0
2022-04-05 15:10:00,57.98,58.0,57.89,57.98,39108.0,53.9876,54.0062,53.9038,53.9876,39108.0
2022-04-05 15:20:00,57.98,58.0,57.85,57.87,76372.0,53.9876,54.0062,53.8665,53.8852,76372.0
2022-04-05 15:30:00,57.88,57.91,57.81,57.87,60151.0,53.8945,53.9224,53.8293,53.8852,60151.0
2022-04-05 15:40:00,57.87,57.87,57.66,57.66,114710.0,53.8852,53.8852,53.6896,53.6896,114710.0
2022-04-05 15:50:00,57.66,57.8,57.57,57.66,597502.0,53.6896,53.82,53.6058,53.6896,597502.0
2022-04-06 09:30:00,57.6,58.3,57.28,58.19,311393.0,53.6337,54.2855,53.3358,54.1831,311393.0
2022-04-06 09:40:00,58.2,58.58,58.09,58.38,291807.0,54.1924,54.5463,54.09,54.36,291807.0
2022-04-06 09:50:00,58.4,58.89,58.38,58.75,292742.0,54.3787,54.8349,54.36,54.7046,292742.0
2022-04-06 10:00:00,58.79,58.89,58.53,58.59,208212.0,54.7418,54.8349,54.4997,54.5556,208212.0
2022-04-06 10:10:00,58.59,58.76,58.5,58.75,206007.0,54.5556,54.7139,54.4718,54.7046,206007.0
2022-04-06 10:20:00,58.76,58.89,58.6,58.89,128552.0,54.7139,54.8349,54.5649,54.8349,128552.0
2022-04-06 10:30:00,58.88,58.98,58.6,58.67,150775.0,54.8256,54.9187,54.5649,54.6301,150775.0
2022-04-06 10:40:00,58.69,59.04,58.69,59.02,221833.0,54.6487,54.9746,54.6487,54.956,221833.0
2022-04-06 10:50:00,59.04,59.15,58.96,58.99,144589.0,54.9746,55.077,54.9001,54.928,144589.0
2022-04-06 11:00:00,58.98,59.1,58.9,58.98,75427.0,54.9187,55.0305,54.8442,54.9187,75427.0
2022-04-06 11:10:00,58.98,59.04,58.85,58.97,232346.0,54.9187,54.9746,54.7977,54.9094,232346.0
2022-04-06 11:20:00,58.97,58.99,58.77,58.9,97434.0,54.9094,54.928,54.7232,54.8442,97434.0
2022-04-06 11:30:00,58.91,59.09,58.85,58.92,73710.0,54.8535,55.0211,54.7977,54.8628,73710.0
2022-04-06 11:40:00,58.92,59.02,58.89,58.98,104215.0,54.8628,54.956,54.8349,54.9187,104215.0
2022-04-06 11:50:00,58.98,59.05,58.88,58.97,97062.0,54.9187,54.9839,54.8256,54.9094,97062.0
2022-04-06 12:00:00,58.98,59.09,58.92,59.02,84868.0,54.9187,55.0211,54.8628,54.956,84868.0
2022-04-06 12:10:00,59.02,59.05,58.87,58.96,61564.0,54.956,54.9839,54.8163,54.9001,61564.0
2022-04-06 12:20:00,58.96,59.02,58.72,58.8,83834.0,54.9001,54.956,54.6766,54.7511,83834.0
2022-04-06 12:30:00,58.81,58.86,58.78,58.78,72583.0,54.7604,54.807,54.7325,54.7325,72583.0
2022-04-06 12:40:00,58.78,58.9,58.78,58.78,60167.0,54.7325,54.8442,54.7325,54.7325,60167.0
2022-04-06 12:50:00,58.78,58.78,58.58,58.64,81553.0,54.7325,54.7325,54.5463,54.6021,81553.0
2022-04-06 13:00:00,58.63,58.64,58.48,58.5,58819.0,54.5928,54.6021,54.4531,54.4718,58819.0
2022-04-06 13:10:00,58.51,58.55,58.38,58.41,82334.0,54.4811,54.5183,54.36,54.388,82334.0
2022-04-06 13:20:00,58.41,58.5,58.35,58.43,32089.0,54.388,54.4718,54.3321,54.4066,32089.0
2022-04-06 13:30:00,58.41,58.56,58.4,58.55,54310.0,54.388,54.5276,54.3787,54.5183,54310.0
2022-04-06 13:40:00,58.54,58.55,58.33,58.33,60471.0,54.509,54.5183,54.3135,54.3135,60471.0
2022-04-06 13:50:00,58.33,58.52,58.3,58.48,91242.0,54.3135,54.4904,54.2855,54.4531,91242.0
2022-04-06 14:00:00,58.48,58.59,58.31,58.33,60294.0,54.4531,54.5556,54.2949,54.3135,60294.0
2022-04-06 14:10:00,58.32,58.38,58.26,58.33,58539.0,54.3042,54.36,54.2483,54.3135,58539.0
2022-04-06 14:20:00,58.34,58.44,58.32,58.44,54918.0,54.3228,54.4159,54.3042,54.4159,54918.0
2022-04-06 14:30:00,58.46,58.54,58.41,58.45,60385.0,54.4345,54.509,54.388,54.4252,60385.0
2022-04-06 14:40:00,58.44,58.63,58.42,58.61,75599.0,54.4159,54.5928,54.3973,54.5742,75599.0
2022-04-06 14:50:00,58.62,58.65,58.58,58.6,56377.0,54.5835,54.6114,54.5463,54.5649,56377.0
2022-04-06 15:00:00,58.61,58.69,58.51,58.55,75510.0,54.5742,54.6487,54.4811,54.5183,75510.0
2022-04-06 15:10:00,58.55,58.63,58.49,58.63,64076.0,54.5183,54.5928,54.4625,54.5928,64076.0
2022-04-06 15:20:00,58.62,58.66,58.49,58.52,74466.0,54.5835,54.6208,54.4625,54.4904,74466.0
2022-04-06 15:30:00,58.52,58.6,58.49,58.59,78610.0,54.4904,54.5649,54.4625,54.5556,78610.0
2022-04-06 15:40:00,58.59,58.7,58.5,58.66,106703.0,54.5556,54.658,54.4718,54.6208,106703.0
2022-04-06 15:50:00,58.66,58.74,58.61,58.73,361138.0,54.6208,54.6952,54.5742,54.6859,361138.0
2022-04-07 09:30:00,59.06,60.29,59.05,59.63,636817.0,54.9932,56.1385,54.9839,55.524,636817.0
2022-04-07 09:40:00,59.65,59.94,59.38,59.54,232952.0,55.5426,55.8126,55.2912,55.4402,232952.0
2022-04-07 09:50:00,59.52,59.95,59.45,59.69,186598.0,55.4215,55.8219,55.3564,55.5798,186598.0
2022-04-07 10:00:00,59.69,59.7,59.2,59.27,256485.0,55.5798,55.5891,55.1236,55.1887,256485.0
2022-04-07 10:10:00,59.27,59.36,59.09,59.12,114745.0,55.1887,55.2726,55.0211,55.0491,114745.0
2022-04-07 10:20:00,59.15,59.23,58.88,58.88,111084.0,55.077,55.1515,54.8256,54.8256,111084.0
2022-04-07 10:30:00,58.89,59.21,58.87,59.03,97371.0,54.8349,55.1329,54.8163,54.9653,97371.0
2022-04-07 10:40:00,59.04,59.11,58.92,59.09,99834.0,54.9746,55.0398,54.8628,55.0211,99834.0
2022-04-07 10:50:00,59.07,59.08,58.8,58.96,77633.0,55.0025,55.0118,54.7511,54.9001,77633.0
2022-04-07 11:00:00,58.95,59.13,58.89,59.1,132566.0,54.8908,55.0584,54.8349,55.0305,132566.0
2022-04-07 11:10:00,59.1,59.24,59.06,59.21,36291.0,55.0305,55.1608,54.9932,55.1329,36291.0
2022-04-07 11:20:00,59.21,59.28,59.12,59.19,43581.0,55.1329,55.1981,55.0491,55.1143,43581.0
2022-04-07 11:30:00,59.18,59.31,59.12,59.27,44833.0,55.1049,55.226,55.0491,55.1887,44833.0
2022-04-07 11:40:00,59.29,59.33,59.2,59.27,66313.0,55.2074,55.2446,55.1236,55.1887,66313.0
2022-04-07 11:50:00,59.27,59.42,59.24,59.31,36456.0,55.1887,55.3284,55.1608,55.226,36456.0
2022-04-07 12:00:00,59.32,59.41,59.31,59.34,36668.0,55.2353,55.3191,55.226,55.2539,36668.0
2022-04-07 12:10:00,59.34,59.42,59.18,59.23,60498.0,55.2539,55.3284,55.1049,55.1515,60498.0
2022-04-07 12:20:00,59.22,59.38,59.16,59.31,98663.0,55.1422,55.2912,55.0863,55.226,98663.0
2022-04-07 12:30:00,59.31,59.49,59.26,59.49,67350.0,55.226,55.3936,55.1794,55.3936,67350.0
2022-04-07 12:40:00,59.47,59.55,59.44,59.45,42915.0,55.375,55.4495,55.347,55.3564,42915.0
2022-04-07 12:50:00,59.46,59.5,59.43,59.5,38471.0,55.3657,55.4029,55.3377,55.4029,38471.0
2022-04-07 13:00:00,59.49,59.57,59.42,59.47,96331.0,55.3936,55.4681,55.3284,55.375,96331.0
2022-04-07 13:10:00,59.47,59.68,59.44,59.59,166487.0,55.375,55.5705,55.347,55.4867,166487.0
2022-04-07 13:20:00,59.59,59.66,59.53,59.57,97802.0,55.4867,55.5519,55.4308,55.4681,97802.0
2022-04-07 13:30:00,59.57,59.7,59.55,59.67,128755.0,55.4681,55.5891,55.4495,55.5612,128755.0
2022-04-07 13:40:00,59.67,59.88,59.67,59.88,48144.0,55.5612,55.7567,55.5612,55.7567,48144.0
2022-04-07 13:50:00,59.87,59.9,59.75,59.9,43797.0,55.7474,55.7754,55.6357,55.7754,43797.0
2022-04-07 14:00:00,59.9,59.96,59.75,59.77,44817.0,55.7754,55.8312,55.6357,55.6543,44817.0
2022-04-07 14:10:00,59.77,59.8,59.72,59.72,40963.0,55.6543,55.6823,55.6078,55.6078,40963.0
2022-04-07 14:20:00,59.72,59.87,59.71,59.78,65728.0,55.6078,55.7474,55.5985,55.6636,65728.0
2022-04-07 14:30:00,59.79,59.89,59.68,59.76,97944.0,55.6729,55.7661,55.5705,55.645,97944.0
2022-04-07 14:40:00,59.76,59.79,59.72,59.77,29864.0,55.645,55.6729,55.6078,55.6543,29864.0
2022-04-07 14:50:00,59.77,59.83,59.71,59.82,53086.0,55.6543,55.7102,55.5985,55.7009,53086.0
2022-04-07 15:00:00,59.81,59.84,59.67,59.73,56947.0,55.6916,55.7195,55.5612,55.6171,56947.0
2022-04-07 15:10:00,59.73,59.79,59.68,59.71,55831.0,55.6171,55.6729,55.5705,55.5985,55831.0
2022-04-07 15:20:00,59.7,59.72,59.66,59.71,58470.0,55.5891,55.6078,55.5519,55.5985,58470.0
2022-04-07 15:30:00,59.71,59.8,59.68,59.8,108043.0,55.5985,55.6823,55.5705,55.6823,108043.0
2022-04-07 15:40:00,59.79,59.98,59.76,59.97,211362.0,55.6729,55.8499,55.645,55.8405,211362.0
2022-04-07 15:50:00,59.96,60.02,59.84,59.87,516007.0,55.8312,55.8871,55.7195,55.7474,516007.0
2022-04-08 09:30:00,62.0,62.78,61.27,61.98,1166023.0,57.7308,58.4571,57.051,57.7121,1166023.0
2022-04-08 09:40:00,62.0,62.49,61.73,62.05,581876.0,57.7308,58.187,57.4794,57.7773,581876.0
2022-04-08 09:50:00,62.03,62.32,61.95,62.08,275179.0,57.7587,58.0287,57.6842,57.8053,275179.0
2022-04-08 10:00:00,62.07,62.47,62.0,62.2,605868.0,57.7959,58.1684,57.7308,57.917,605868.0
2022-04-08 10:10:00,62.18,62.2,61.37,61.43,294097.0,57.8984,57.917,57.1441,57.2,294097.0
2022-04-08 10:20:00,61.42,61.77,61.4,61.59,236840.0,57.1907,57.5166,57.1721,57.349,236840.0
2022-04-08 10:30:00,61.61,62.12,61.58,61.95,318317.0,57.3676,57.8425,57.3397,57.6842,318317.0
2022-04-08 10:40:00,61.93,62.05,61.8,61.99,191976.0,57.6656,57.7773,57.5445,57.7215,191976.0
2022-04-08 10:50:00,61.99,62.18,61.93,62.03,256346.0,57.7215,57.8984,57.6656,57.7587,256346.0
2022-04-08 11:00:00,62.04,62.15,61.73,61.85,230410.0,57.768,57.8704,57.4794,57.5911,230410.0
2022-04-08 11:10:00,61.85,61.9,61.75,61.81,162057.0,57.5911,57.6377,57.498,57.5538,162057.0
2022-04-08 11:20:00,61.8,61.81,61.56,61.71,153856.0,57.5445,57.5538,57.3211,57.4607,153856.0
2022-04-08 11:30:00,61.71,61.85,61.68,61.74,100530.0,57.4607,57.5911,57.4328,57.4887,100530.0
2022-04-08 11:40:00,61.74,61.74,61.41,61.54,139841.0,57.4887,57.4887,57.1814,57.3024,139841.0
2022-04-08 11:50:00,61.57,61.67,61.47,61.62,121508.0,57.3304,57.4235,57.2373,57.3769,121508.0
2022-04-08 12:00:00,61.61,61.7,61.52,61.7,115239.0,57.3676,57.4514,57.2838,57.4514,115239.0
2022-04-08 12:10:00,61.7,61.73,61.47,61.52,103847.0,57.4514,57.4794,57.2373,57.2838,103847.0
2022-04-08 12:20:00,61.52,61.71,61.46,61.68,75303.0,57.2838,57.4607,57.2279,57.4328,75303.0
2022-04-08 12:30:00,61.68,61.72,61.48,61.48,70217.0,57.4328,57.47,57.2466,57.2466,70217.0
2022-04-08 12:40:00,61.49,61.51,61.34,61.35,106113.0,57.2559,57.2745,57.1162,57.1255,106113.0
2022-04-08 12:50:00,61.34,61.34,61.12,61.27,113520.0,57.1162,57.1162,56.9114,57.051,113520.0
2022-04-08 13:00:00,61.28,61.5,61.27,61.49,129141.0,57.0603,57.2652,57.051,57.2559,129141.0
2022-04-08 13:10:00,61.5,61.53,61.33,61.46,79264.0,57.2652,57.2931,57.1069,57.2279,79264.0
2022-04-08 13:20:00,61.46,61.61,61.44,61.57,66286.0,57.2279,57.3676,57.2093,57.3304,66286.0
2022-04-08 13:30:00,61.56,61.62,61.48,61.57,63058.0,57.3211,57.3769,57.2466,57.3304,63058.0
2022-04-08 13:40:00,61.58,61.61,61.47,61.58,138382.0,57.3397,57.3676,57.2373,57.3397,138382.0
2022-04-08 13:50:00,61.59,61.69,61.54,61.65,98024.0,57.349,57.4421,57.3024,57.4049,98024.0
2022-04-08 14:00:00,61.64,61.73,61.54,61.67,69425.0,57.3956,57.4794,57.3024,57.4235,69425.0
2022-04-08 14:10:00,61.67,61.69,61.56,61.61,66406.0,57.4235,57.4421,57.3211,57.3676,66406.0
2022-04-08 14:20:00,61.62,61.65,61.5,61.55,56739.0,57.3769,57.4049,57.2652,57.3118,56739.0
2022-04-08 14:30:00,61.55,61.7,61.54,61.68,63840.0,57.3118,57.4514,57.3024,57.4328,63840.0
2022-04-08 14:40:00,61.68,61.73,61.62,61.72,50203.0,57.4328,57.4794,57.3769,57.47,50203.0
2022-04-08 14:50:00,61.73,61.89,61.72,61.82,128147.0,57.4794,57.6283,57.47,57.5632,128147.0
2022-04-08 15:00:00,61.83,61.86,61.76,61.83,72683.0,57.5725,57.6004,57.5073,57.5725,72683.0
2022-04-08 15:10:00,61.84,61.93,61.8,61.88,138152.0,57.5818,57.6656,57.5445,57.619,138152.0
2022-04-08 15:20:00,61.88,61.9,61.76,61.83,123345.0,57.619,57.6377,57.5073,57.5725,123345.0
2022-04-08 15:30:00,61.83,61.89,61.77,61.83,188892.0,57.5725,57.6283,57.5166,57.5725,188892.0
2022-04-08 15:40:00,61.83,61.85,61.65,61.67,229041.0,57.5725,57.5911,57.4049,57.4235,229041.0
2022-04-08 15:50:00,61.66,61.71,61.57,61.69,573689.0,57.4142,57.4607,57.3304,57.4421,573689.0
2022-04-11 09:30:00,61.94,62.35,61.28,61.33,314568.0,57.6749,58.0567,57.0603,57.1069,314568.0
2022-04-11 09:40:00,61.32,61.32,60.81,60.93,148352.0,57.0976,57.0976,56.6227,56.7344,148352.0
2022-04-11 09:50:00,60.96,61.47,60.9,61.45,131933.0,56.7624,57.2373,56.7065,57.2186,131933.0
2022-04-11 10:00:00,61.47,61.59,61.09,61.26,130948.0,57.2373,57.349,56.8834,57.0417,130948.0
2022-04-11 10:10:00,61.27,61.51,61.11,61.42,85341.0,57.051,57.2745,56.902,57.1907,85341.0
2022-04-11 10:20:00,61.37,61.4,61.11,61.17,55518.0,57.1441,57.1721,56.902,56.9579,55518.0
2022-04-11 10:30:00,61.15,61.15,60.77,61.1,97271.0,56.9393,56.9393,56.5855,56.8927,97271.0
2022-04-11 10:40:00,61.11,61.4,61.1,61.29,100262.0,56.902,57.1721,56.8927,57.0697,100262.0
2022-04-11 10:50:00,61.29,61.39,61.16,61.27,64549.0,57.0697,57.1628,56.9486,57.051,64549.0
2022-04-11 11:00:00,61.24,61.49,61.23,61.39,89979.0,57.0231,57.2559,57.0138,57.1628,89979.0
2022-04-11 11:10:00,61.39,61.64,61.32,61.4,88773.0,57.1628,57.3956,57.0976,57.1721,88773.0
2022-04-11 11:20:00,61.39,61.54,61.36,61.5,65907.0,57.1628,57.3024,57.1348,57.2652,65907.0
2022-04-11 11:30:00,61.49,61.52,61.37,61.41,85509.0,57.2559,57.2838,57.1441,57.1814,85509.0
2022-04-11 11:40:00,61.42,61.51,61.41,61.5,102912.0,57.1907,57.2745,57.1814,57.2652,102912.0
2022-04-11 11:50:00,61.51,61.57,61.46,61.48,59691.0,57.2745,57.3304,57.2279,57.2466,59691.0
2022-04-11 12:00:00,61.48,61.54,61.33,61.49,48881.0,57.2466,57.3024,57.1069,57.2559,48881.0
2022-04-11 12:10:00,61.48,61.51,61.4,61.44,41070.0,57.2466,57.2745,57.1721,57.2093,41070.0
2022-04-11 12:20:00,61.45,61.54,61.43,61.44,41314.0,57.2186,57.3024,57.2,57.2093,41314.0
2022-04-11 12:30:00,61.45,61.51,61.4,61.5,42328.0,57.2186,57.2745,57.1721,57.2652,42328.0
2022-04-11 12:40:00,61.5,61.5,61.33,61.39,37444.0,57.2652,57.2652,57.1069,57.1628,37444.0
2022-04-11 12:50:00,61.39,61.46,61.38,61.43,62365.0,57.1628,57.2279,57.1535,57.2,62365.0
2022-04-11 13:00:00,61.44,61.45,61.24,61.26,80418.0,57.2093,57.2186,57.0231,57.0417,80418.0
2022-04-11 13:10:00,61.26,61.32,61.23,61.28,42791.0,57.0417,57.0976,57.0138,57.0603,42791.0
2022-04-11 13:20:00,61.3,61.32,61.01,61.07,39142.0,57.079,57.0976,56.8089,56.8648,39142.0
2022-04-11 13:30:00,61.07,61.15,61.04,61.15,29977.0,56.8648,56.9393,56.8369,56.9393,29977.0
2022-04-11 13:40:00,61.15,61.27,61.09,61.27,44442.0,56.9393,57.051,56.8834,57.051,44442.0
2022-04-11 13:50:00,61.28,61.28,61.18,61.2,39802.0,57.0603,57.0603,56.9672,56.9859,39802.0
2022-04-11 14:00:00,61.19,61.21,61.1,61.2,37328.0,56.9765,56.9952,56.8927,56.9859,37328.0
2022-04-11 14:10:00,61.19,61.27,60.94,60.94,67032.0,56.9765,57.051,56.7438,56.7438,67032.0
2022-04-11 14:20:00,60.95,61.08,60.95,61.04,49247.0,56.7531,56.8741,56.7531,56.8369,49247.0
2022-04-11 14:30:00,61.05,61.12,60.99,61.12,36984.0,56.8462,56.9114,56.7903,56.9114,36984.0
2022-04-11 14:40:00,61.12,61.16,61.05,61.09,45213.0,56.9114,56.9486,56.8462,56.8834,45213.0
2022-04-11 14:50:00,61.1,61.13,60.91,61.06,106893.0,56.8927,56.9207,56.7158,56.8555,106893.0
2022-04-11 15:00:00,61.05,61.14,60.93,61.0,47916.0,56.8462,56.93,56.7344,56.7996,47916.0
2022-04-11 15:10:00,61.01,61.01,60.76,60.83,64876.0,56.8089,56.8089,56.5761,56.6413,64876.0
2022-04-11 15:20:00,60.82,60.87,60.69,60.71,76895.0,56.632,56.6786,56.511,56.5296,76895.0
2022-04-11 15:30:00,60.71,60.74,60.6,60.68,124465.0,56.5296,56.5575,56.4272,56.5017,124465.0
2022-04-11 15:40:00,60.69,60.72,60.57,60.59,131928.0,56.511,56.5389,56.3992,56.4179,131928.0
2022-04-11 15:50:00,60.58,60.66,60.45,60.66,378398.0,56.4085,56.483,56.2875,56.483,378398.0
2022-04-12 09:30:00,59.92,60.03,59.3,59.67,488053.0,55.794,55.8964,55.2167,55.5612,488053.0
2022-04-12 09:40:00,59.65,59.66,59.09,59.32,327096.0,55.5426,55.5519,55.0211,55.2353,327096.0
2022-04-12 09:50:00,59.32,59.44,58.88,59.2,197036.0,55.2353,55.347,54.8256,55.1236,197036.0
2022-04-12 10:00:00,59.21,59.28,58.98,59.1,202743.0,55.1329,55.1981,54.9187,55.0305,202743.0
2022-04-12 10:10:00,59.12,59.21,58.95,59.08,231318.0,55.0491,55.1329,54.8908,55.0118,231318.0
2022-04-12 10:20:00,59.08,59.3,59.05,59.21,173517.0,55.0118,55.2167,54.9839,55.1329,173517.0
2022-04-12 10:30:00,59.21,59.35,59.16,59.18,170849.0,55.1329,55.2632,55.0863,55.1049,170849.0
2022-04-12 10:40:00,59.17,59.24,59.04,59.17,192537.0,55.0956,55.1608,54.9746,55.0956,192537.0
2022-04-12 10:50:00,59.16,59.35,59.08,59.25,106565.0,55.0863,55.2632,55.0118,55.1701,106565.0
2022-04-12 11:00:00,59.25,59.4,59.21,59.28,216996.0,55.1701,55.3098,55.1329,55.1981,216996.0
2022-04-12 11:10:00,59.3,59.37,59.16,59.2,201256.0,55.2167,55.2819,55.0863,55.1236,201256.0
2022-04-12 11:20:00,59.2,59.32,59.0,59.13,222475.0,55.1236,55.2353,54.9373,55.0584,222475.0
2022-04-12 11:30:00,59.13,59.26,59.04,59.2,85650.0,55.0584,55.1794,54.9746,55.1236,85650.0
2022-04-12 11:40:00,59.18,59.2,59.09,59.13,71719.0,55.1049,55.1236,55.0211,55.0584,71719.0
2022-04-12 11:50:00,59.15,59.16,59.02,59.04,105780.0,55.077,55.0863,54.956,54.9746,105780.0
2022-04-12 12:00:00,59.04,59.11,58.9,58.93,133542.0,54.9746,55.0398,54.8442,54.8722,133542.0
2022-04-12 12:10:00,58.96,59.11,58.95,58.96,99397.0,54.9001,55.0398,54.8908,54.9001,99397.0
2022-04-12 12:20:00,58.95,59.05,58.93,58.99,86228.0,54.8908,54.9839,54.8722,54.928,86228.0
2022-04-12 12:30:00,58.99,59.14,58.96,59.13,78019.0,54.928,55.0677,54.9001,55.0584,78019.0
2022-04-12 12:40:00,59.12,59.12,58.77,58.84,157748.0,55.0491,55.0491,54.7232,54.7884,157748.0
2022-04-12 12:50:00,58.84,58.91,58.73,58.86,89176.0,54.7884,54.8535,54.6859,54.807,89176.0
2022-04-12 13:00:00,58.86,59.03,58.84,59.0,80550.0,54.807,54.9653,54.7884,54.9373,80550.0
2022-04-12 13:10:00,59.0,59.29,58.99,59.19,181919.0,54.9373,55.2074,54.928,55.1143,181919.0
2022-04-12 13:20:00,59.2,59.34,59.14,59.29,88899.0,55.1236,55.2539,55.0677,55.2074,88899.0
2022-04-12 13:30:00,59.28,59.33,59.14,59.32,124340.0,55.1981,55.2446,55.0677,55.2353,124340.0
2022-04-12 13:40:00,59.33,59.35,59.2,59.2,92267.0,55.2446,55.2632,55.1236,55.1236,92267.0
2022-04-12 13:50:00,59.2,59.24,59.08,59.14,92322.0,55.1236,55.1608,55.0118,55.0677,92322.0
2022-04-12 14:00:00,59.13,59.18,59.07,59.11,66907.0,55.0584,55.1049,55.0025,55.0398,66907.0
2022-04-12 14:10:00,59.11,59.16,59.05,59.12,62492.0,55.0398,55.0863,54.9839,55.0491,62492.0
2022-04-12 14:20:00,59.13,59.22,58.98,58.99,66499.0,55.0584,55.1422,54.9187,54.928,66499.0
2022-04-12 14:30:00,58.99,59.03,58.86,59.0,119699.0,54.928,54.9653,54.807,54.9373,119699.0
2022-04-12 14:40:00,58.99,58.99,58.86,58.89,54173.0,54.928,54.928,54.807,54.8349,54173.0
2022-04-12 14:50:00,58.9,58.94,58.86,58.87,71264.0,54.8442,54.8815,54.807,54.8163,71264.0
2022-04-12 15:00:00,58.87,58.92,58.82,58.83,125743.0,54.8163,54.8628,54.7697,54.779,125743.0
2022-04-12 15:10:00,58.83,58.85,58.63,58.68,159752.0,54.779,54.7977,54.5928,54.6394,159752.0
2022-04-12 15:20:00,58.69,58.72,58.51,58.56,140277.0,54.6487,54.6766,54.4811,54.5276,140277.0
2022-04-12 15:30:00,58.55,58.64,58.38,58.62,213780.0,54.5183,54.6021,54.36,54.5835,213780.0
2022-04-12 15:40:00,58.61,58.75,58.54,58.72,192689.0,54.5742,54.7046,54.509,54.6766,192689.0
2022-04-12 15:50:00,58.72,58.79,58.57,58.75,423600.0,54.6766,54.7418,54.5369,54.7046,423600.0
2022-04-13 09:30:00,58.5,58.95,58.4,58.82,217132.0,54.4718,54.8908,54.3787,54.7697,217132.0
2022-04-13 09:40:00,58.81,58.88,58.32,58.67,101219.0,54.7604,54.8256,54.3042,54.6301,101219.0
2022-04-13 09:50:00,58.65,58.65,58.3,58.4,113798.0,54.6114,54.6114,54.2855,54.3787,113798.0
2022-04-13 10:00:00,58.38,58.47,58.11,58.44,140600.0,54.36,54.4438,54.1086,54.4159,140600.0
2022-04-13 10:10:00,58.45,58.45,58.14,58.24,76271.0,54.4252,54.4252,54.1366,54.2297,76271.0
2022-04-13 10:20:00,58.27,58.38,58.17,58.17,89964.0,54.2576,54.36,54.1645,54.1645,89964.0
2022-04-13 10:30:00,58.16,58.35,58.03,58.17,97519.0,54.1552,54.3321,54.0341,54.1645,97519.0
2022-04-13 10:40:00,58.17,58.2,58.02,58.13,128220.0,54.1645,54.1924,54.0248,54.1272,128220.0
2022-04-13 10:50:00,58.12,58.13,58.01,58.01,114114.0,54.1179,54.1272,54.0155,54.0155,114114.0
2022-04-13 11:00:00,58.01,58.13,57.9,58.07,164841.0,54.0155,54.1272,53.9131,54.0714,164841.0
2022-04-13 11:10:00,58.07,58.09,57.83,58.01,95650.0,54.0714,54.09,53.8479,54.0155,95650.0
2022-04-13 11:20:00,58.0,58.04,57.86,57.93,70347.0,54.0062,54.0434,53.8758,53.941,70347.0
2022-04-13 11:30:00,57.93,58.12,57.89,57.97,91634.0,53.941,54.1179,53.9038,53.9783,91634.0
2022-04-13 11:40:00,57.98,58.02,57.92,57.96,59834.0,53.9876,54.0248,53.9317,53.969,59834.0
2022-04-13 11:50:00,57.95,58.0,57.63,57.85,252845.0,53.9596,54.0062,53.6617,53.8665,252845.0
2022-04-13 12:00:00,57.88,57.98,57.82,57.9,66689.0,53.8945,53.9876,53.8386,53.9131,66689.0
2022-04-13 12:10:00,57.88,58.0,57.87,57.95,62272.0,53.8945,54.0062,53.8852,53.9596,62272.0
2022-04-13 12:20:00,57.94,58.01,57.81,57.86,62599.0,53.9503,54.0155,53.8293,53.8758,62599.0
2022-04-13 12:30:00,57.85,58.0,57.85,57.96,69320.0,53.8665,54.0062,53.8665,53.969,69320.0
2022-04-13 12:40:00,57.94,58.04,57.92,57.98,71742.0,53.9503,54.0434,53.9317,53.9876,71742.0
2022-04-13 12:50:00,57.97,57.97,57.88,57.88,70378.0,53.9783,53.9783,53.8945,53.8945,70378.0
2022-04-13 13:00:00,57.89,58.1,57.88,58.04,86766.0,53.9038,54.0993,53.8945,54.0434,86766.0
2022-04-13 13:10:00,58.04,58.17,58.0,58.1,50335.0,54.0434,54.1645,54.0062,54.0993,50335.0
2022-04-13 13:20:00,58.11,58.2,58.05,58.1,103176.0,54.1086,54.1924,54.0528,54.0993,103176.0
2022-04-13 13:30:00,58.1,58.15,57.99,58.05,64993.0,54.0993,54.1459,53.9969,54.0528,64993.0
2022-04-13 13:40:00,58.06,58.15,58.05,58.15,76231.0,54.0621,54.1459,54.0528,54.1459,76231.0
2022-04-13 13:50:00,58.15,58.19,58.08,58.19,140698.0,54.1459,54.1831,54.0807,54.1831,140698.0
2022-04-13 14:00:00,58.19,58.26,58.15,58.2,100946.0,54.1831,54.2483,54.1459,54.1924,100946.0
2022-04-13 14:10:00,58.19,58.19,58.11,58.11,66000.0,54.1831,54.1831,54.1086,54.1086,66000.0
2022-04-13 14:20:00,58.12,58.16,58.07,58.11,66489.0,54.1179,54.1552,54.0714,54.1086,66489.0
2022-04-13 14:30:00,58.11,58.17,58.08,58.12,75208.0,54.1086,54.1645,54.0807,54.1179,75208.0
2022-04-13 14:40:00,58.13,58.14,58.03,58.11,55304.0,54.1272,54.1366,54.0341,54.1086,55304.0
2022-04-13 14:50:00,58.12,58.22,58.11,58.19,79065.0,54.1179,54.2111,54.1086,54.1831,79065.0
2022-04-13 15:00:00,58.18,58.26,58.15,58.25,81713.0,54.1738,54.2483,54.1459,54.239,81713.0
2022-04-13 15:10:00,58.25,58.25,58.13,58.16,123654.0,54.239,54.239,54.1272,54.1552,123654.0
2022-04-13 15:20:00,58.17,58.24,58.13,58.21,120538.0,54.1645,54.2297,54.1272,54.2017,120538.0
2022-04-13 15:30:00,58.21,58.29,58.15,58.26,156806.0,54.2017,54.2762,54.1459,54.2483,156806.0
2022-04-13 15:40:00,58.26,58.37,58.19,58.32,200227.0,54.2483,54.3507,54.1831,54.3042,200227.0
2022-04-13 15:50:00,58.32,58.4,58.26,58.34,677363.0,54.3042,54.3787,54.2483,54.3228,677363.0
2022-04-14 09:30:00,58.46,59.13,58.34,58.49,292905.0,54.4345,55.0584,54.3228,54.4625,292905.0
2022-04-14 09:40:00,58.49,58.65,58.31,58.4,182709.0,54.4625,54.6114,54.2949,54.3787,182709.0
2022-04-14 09:50:00,58.41,58.52,58.26,58.38,104496.0,54.388,54.4904,54.2483,54.36,104496.0
2022-04-14 10:00:00,58.39,58.5,58.23,58.25,81882.0,54.3693,54.4718,54.2204,54.239,81882.0
2022-04-14 10:10:00,58.27,58.52,58.24,58.44,108488.0,54.2576,54.4904,54.2297,54.4159,108488.0
2022-04-14 10:20:00,58.45,58.5,58.34,58.38,79413.0,54.4252,54.4718,54.3228,54.36,79413.0
2022-04-14 10:30:00,58.39,58.53,58.31,58.46,93563.0,54.3693,54.4997,54.2949,54.4345,93563.0
2022-04-14 10:40:00,58.46,58.62,58.46,58.62,102603.0,54.4345,54.5835,54.4345,54.5835,102603.0
2022-04-14 10:50:00,58.6,58.62,58.49,58.52,106042.0,54.5649,54.5835,54.4625,54.4904,106042.0
2022-04-14 11:00:00,58.52,58.58,58.45,58.56,72423.0,54.4904,54.5463,54.4252,54.5276,72423.0
2022-04-14 11:10:00,58.55,58.56,58.43,58.49,42928.0,54.5183,54.5276,54.4066,54.4625,42928.0
2022-04-14 11:20:00,58.48,58.5,58.34,58.47,65599.0,54.4531,54.4718,54.3228,54.4438,65599.0
2022-04-14 11:30:00,58.47,58.52,58.39,58.41,50900.0,54.4438,54.4904,54.3693,54.388,50900.0
2022-04-14 11:40:00,58.4,58.5,58.37,58.47,38476.0,54.3787,54.4718,54.3507,54.4438,38476.0
2022-04-14 11:50:00,58.46,58.51,58.45,58.49,48670.0,54.4345,54.4811,54.4252,54.4625,48670.0
2022-04-14 12:00:00,58.49,58.66,58.45,58.5,123523.0,54.4625,54.6208,54.4252,54.4718,123523.0
2022-04-14 12:10:00,58.5,58.51,58.35,58.38,79464.0,54.4718,54.4811,54.3321,54.36,79464.0
2022-04-14 12:20:00,58.38,58.42,58.28,58.38,58121.0,54.36,54.3973,54.2669,54.36,58121.0
2022-04-14 12:30:00,58.38,58.49,58.38,58.4,65892.0,54.36,54.4625,54.36,54.3787,65892.0
2022-04-14 12:40:00,58.41,58.43,58.35,58.38,50608.0,54.388,54.4066,54.3321,54.36,50608.0
2022-04-14 12:50:00,58.37,58.41,58.35,58.37,60554.0,54.3507,54.388,54.3321,54.3507,60554.0
2022-04-14 13:00:00,58.37,58.38,58.2,58.24,65663.0,54.3507,54.36,54.1924,54.2297,65663.0
2022-04-14 13:10:00,58.25,58.35,58.24,58.31,53836.0,54.239,54.3321,54.2297,54.2949,53836.0
2022-04-14 13:20:00,58.32,58.38,58.27,58.37,42685.0,54.3042,54.36,54.2576,54.3507,42685.0
2022-04-14 13:30:00,58.37,58.37,58.26,58.28,111780.0,54.3507,54.3507,54.2483,54.2669,111780.0
2022-04-14 13:40:00,58.28,58.44,58.27,58.43,51046.0,54.2669,54.4159,54.2576,54.4066,51046.0
2022-04-14 13:50:00,58.43,58.51,58.42,58.46,63728.0,54.4066,54.4811,54.3973,54.4345,63728.0
2022-04-14 14:00:00,58.46,58.5,58.44,58.46,60747.0,54.4345,54.4718,54.4159,54.4345,60747.0
2022-04-14 14:10:00,58.46,58.52,58.44,58.45,51685.0,54.4345,54.4904,54.4159,54.4252,51685.0
2022-04-14 14:20:00,58.45,58.55,58.43,58.51,57637.0,54.4252,54.5183,54.4066,54.4811,57637.0
2022-04-14 14:30:00,58.51,58.51,58.42,58.44,80943.0,54.4811,54.4811,54.3973,54.4159,80943.0
2022-04-14 14:40:00,58.44,58.59,58.44,58.54,62158.0,54.4159,54.5556,54.4159,54.509,62158.0
2022-04-14 14:50:00,58.54,58.67,58.52,58.53,84512.0,54.509,54.6301,54.4904,54.4997,84512.0
2022-04-14 15:00:00,58.54,58.63,58.51,58.57,69875.0,54.509,54.5928,54.4811,54.5369,69875.0
2022-04-14 15:10:00,58.57,58.72,58.56,58.68,61527.0,54.5369,54.6766,54.5276,54.6394,61527.0
2022-04-14 15:20:00,58.68,58.77,58.67,58.7,124114.0,54.6394,54.7232,54.6301,54.658,124114.0
2022-04-14 15:30:00,58.7,58.73,58.5,58.55,134580.0,54.658,54.6859,54.4718,54.5183,134580.0
2022-04-14 15:40:00,58.55,58.58,58.43,58.45,142103.0,54.5183,54.5463,54.4066,54.4252,142103.0
2022-04-14 15:50:00,58.45,58.45,58.27,58.34,376972.0,54.4252,54.4252,54.2576,54.3228,376972.0
2022-04-18 09:30:00,57.91,58.59,57.91,58.2,158290.0,53.9224,54.5556,53.9224,54.1924,158290.0
2022-04-18 09:40:00,58.23,58.35,58.09,58.25,73540.0,54.2204,54.3321,54.09,54.239,73540.0
2022-04-18 09:50:00,58.23,58.3,58.07,58.12,47767.0,54.2204,54.2855,54.0714,54.1179,47767.0
2022-04-18 10:00:00,58.12,58.16,57.85,58.08,86938.0,54.1179,54.1552,53.8665,54.0807,86938.0
2022-04-18 10:10:00,58.08,58.15,57.92,58.07,77995.0,54.0807,54.1459,53.9317,54.0714,77995.0
2022-04-18 10:20:00,58.09,58.15,57.99,58.05,61859.0,54.09,54.1459,53.9969,54.0528,61859.0
2022-04-18 10:30:00,58.06,58.17,58.05,58.15,48649.0,54.0621,54.1645,54.0528,54.1459,48649.0
2022-04-18 10:40:00,58.14,58.2,58.1,58.15,40298.0,54.1366,54.1924,54.0993,54.1459,40298.0
2022-04-18 10:50:00,58.14,58.14,57.99,58.01,27843.0,54.1366,54.1366,53.9969,54.0155,27843.0
2022-04-18 11:00:00,57.99,58.03,57.91,57.95,38719.0,53.9969,54.0341,53.9224,53.9596,38719.0
2022-04-18 11:10:00,57.96,58.02,57.91,57.99,28823.0,53.969,54.0248,53.9224,53.9969,28823.0
2022-04-18 11:20:00,58.0,58.0,57.84,57.88,30246.0,54.0062,54.0062,53.8572,53.8945,30246.0
2022-04-18 11:30:00,57.88,57.96,57.84,57.85,32566.0,53.8945,53.969,53.8572,53.8665,32566.0
2022-04-18 11:40:00,57.86,57.88,57.78,57.8,39832.0,53.8758,53.8945,53.8013,53.82,39832.0
2022-04-18 11:50:00,57.79,57.81,57.65,57.81,57959.0,53.8107,53.8293,53.6803,53.8293,57959.0
2022-04-18 12:00:00,57.81,57.86,57.79,57.83,32987.0,53.8293,53.8758,53.8107,53.8479,32987.0
2022-04-18 12:10:00,57.81,57.88,57.78,57.85,27722.0,53.8293,53.8945,53.8013,53.8665,27722.0
2022-04-18 12:20:00,57.86,57.92,57.84,57.89,30080.0,53.8758,53.9317,53.8572,53.9038,30080.0
2022-04-18 12:30:00,57.9,57.93,57.81,57.84,27067.0,53.9131,53.941,53.8293,53.8572,27067.0
2022-04-18 12:40:00,57.85,57.85,57.79,57.8,20818.0,53.8665,53.8665,53.8107,53.82,20818.0
2022-04-18 12:50:00,57.82,57.94,57.81,57.94,24330.0,53.8386,53.9503,53.8293,53.9503,24330.0
2022-04-18 13:00:00,57.94,58.01,57.92,57.97,27231.0,53.9503,54.0155,53.9317,53.9783,27231.0
2022-04-18 13:10:00,57.97,58.0,57.88,57.89,21494.0,53.9783,54.0062,53.8945,53.9038,21494.0
2022-04-18 13:20:00,57.89,58.02,57.83,58.01,24577.0,53.9038,54.0248,53.8479,54.0155,24577.0
2022-04-18 13:30:00,58.03,58.09,58.02,58.07,23185.0,54.0341,54.09,54.0248,54.0714,23185.0
2022-04-18 13:40:00,58.08,58.14,58.06,58.14,31917.0,54.0807,54.1366,54.0621,54.1366,31917.0
2022-04-18 13:50:00,58.14,58.19,58.1,58.11,43026.0,54.1366,54.1831,54.0993,54.1086,43026.0
2022-04-18 14:00:00,58.1,58.14,58.06,58.09,36043.0,54.0993,54.1366,54.0621,54.09,36043.0
2022-04-18 14:10:00,58.09,58.14,57.95,57.99,52584.0,54.09,54.1366,53.9596,53.9969,52584.0
2022-04-18 14:20:00,57.99,58.04,57.95,58.02,43775.0,53.9969,54.0434,53.9596,54.0248,43775.0
2022-04-18 14:30:00,58.03,58.04,57.99,58.03,32413.0,54.0341,54.0434,53.9969,54.0341,32413.0
2022-04-18 14:40:00,58.03,58.04,57.95,58.0,22773.0,54.0341,54.0434,53.9596,54.0062,22773.0
2022-04-18 14:50:00,57.99,58.06,57.97,57.98,36092.0,53.9969,54.0621,53.9783,53.9876,36092.0
2022-04-18 15:00:00,57.98,57.98,57.86,57.87,37020.0,53.9876,53.9876,53.8758,53.8852,37020.0
2022-04-18 15:10:00,57.87,57.92,57.8,57.84,37836.0,53.8852,53.9317,53.82,53.8572,37836.0
2022-04-18 15:20:00,57.83,57.85,57.72,57.75,66514.0,53.8479,53.8665,53.7455,53.7734,66514.0
2022-04-18 15:30:00,57.75,57.75,57.61,57.67,114663.0,53.7734,53.7734,53.6431,53.6989,114663.0
2022-04-18 15:40:00,57.66,57.8,57.65,57.77,105966.0,53.6896,53.82,53.6803,53.792,105966.0
2022-04-18 15:50:00,57.78,57.83,57.73,57.82,335674.0,53.8013,53.8479,53.7548,53.8386,335674.0
2022-04-19 09:30:00,58.0,58.28,57.55,58.07,180303.0,54.0062,54.2669,53.5872,54.0714,180303.0
2022-04-19 09:40:00,58.07,58.35,57.98,58.34,91043.0,54.0714,54.3321,53.9876,54.3228,91043.0
2022-04-19 09:50:00,58.34,58.4,58.03,58.08,64401.0,54.3228,54.3787,54.0341,54.0807,64401.0
2022-04-19 10:00:00,58.09,58.16,57.93,58.16,64904.0,54.09,54.1552,53.941,54.1552,64904.0
2022-04-19 10:10:00,58.16,58.25,58.01,58.07,70438.0,54.1552,54.239,54.0155,54.0714,70438.0
2022-04-19 10:20:00,58.06,58.2,58.01,58.2,61430.0,54.0621,54.1924,54.0155,54.1924,61430.0
2022-04-19 10:30:00,58.2,58.28,58.16,58.17,58258.0,54.1924,54.2669,54.1552,54.1645,58258.0
2022-04-19 10:40:00,58.17,58.23,58.05,58.19,62013.0,54.1645,54.2204,54.0528,54.1831,62013.0
2022-04-19 10:50:00,58.19,58.25,58.08,58.24,65012.0,54.1831,54.239,54.0807,54.2297,65012.0
2022-04-19 11:00:00,58.25,58.38,58.23,58.29,67197.0,54.239,54.36,54.2204,54.2762,67197.0
2022-04-19 11:10:00,58.29,58.29,58.2,58.25,51626.0,54.2762,54.2762,54.1924,54.239,51626.0
2022-04-19 11:20:00,58.24,58.24,58.09,58.18,54975.0,54.2297,54.2297,54.09,54.1738,54975.0
2022-04-19 11:30:00,58.18,58.24,58.15,58.17,46378.0,54.1738,54.2297,54.1459,54.1645,46378.0
2022-04-19 11:40:00,58.18,58.25,58.09,58.14,49719.0,54.1738,54.239,54.09,54.1366,49719.0
2022-04-19 11:50:00,58.14,58.22,58.13,58.17,30544.0,54.1366,54.2111,54.1272,54.1645,30544.0
2022-04-19 12:00:00,58.17,58.18,58.01,58.02,55032.0,54.1645,54.1738,54.0155,54.0248,55032.0
2022-04-19 12:10:00,58.02,58.09,57.99,58.0,55359.0,54.0248,54.09,53.9969,54.0062,55359.0
2022-04-19 12:20:00,58.0,58.02,57.93,58.01,71228.0,54.0062,54.0248,53.941,54.0155,71228.0
2022-04-19 12:30:00,58.01,58.03,57.91,57.92,66547.0,54.0155,54.0341,53.9224,53.9317,66547.0
2022-04-19 12:40:00,57.92,57.98,57.83,57.89,65022.0,53.9317,53.9876,53.8479,53.9038,65022.0
2022-04-19 12:50:00,57.9,57.92,57.81,57.83,43630.0,53.9131,53.9317,53.8293,53.8479,43630.0
2022-04-19 13:00:00,57.83,57.86,57.79,57.8,35614.0,53.8479,53.8758,53.8107,53.82,35614.0
2022-04-19 13:10:00,57.8,57.82,57.76,57.79,35852.0,53.82,53.8386,53.7827,53.8107,35852.0
2022-04-19 13:20:00,57.79,57.82,57.73,57.73,48392.0,53.8107,53.8386,53.7548,53.7548,48392.0
2022-04-19 13:30:00,57.74,57.79,57.73,57.78,41439.0,53.7641,53.8107,53.7548,53.8013,41439.0
2022-04-19 13:40:00,57.78,57.86,57.76,57.86,55077.0,53.8013,53.8758,53.7827,53.8758,55077.0
2022-04-19 13:50:00,57.86,57.93,57.79,57.8,62691.0,53.8758,53.941,53.8107,53.82,62691.0
2022-04-19 14:00:00,57.8,57.88,57.78,57.88,75658.0,53.82,53.8945,53.8013,53.8945,75658.0
2022-04-19 14:10:00,57.88,57.88,57.77,57.83,76597.0,53.8945,53.8945,53.792,53.8479,76597.0
2022-04-19 14:20:00,57.83,57.88,57.76,57.8,62851.0,53.8479,53.8945,53.7827,53.82,62851.0
2022-04-19 14:30:00,57.8,57.9,57.75,57.89,70826.0,53.82,53.9131,53.7734,53.9038,70826.0
2022-04-19 14:40:00,57.88,57.89,57.81,57.84,61415.0,53.8945,53.9038,53.8293,53.8572,61415.0
2022-04-19 14:50:00,57.84,57.88,57.82,57.85,63644.0,53.8572,53.8945,53.8386,53.8665,63644.0
2022-04-19 15:00:00,57.86,57.95,57.81,57.84,81930.0,53.8758,53.9596,53.8293,53.8572,81930.0
2022-04-19 15:10:00,57.84,57.92,57.83,57.91,89291.0,53.8572,53.9317,53.8479,53.9224,89291.0
2022-04-19 15:20:00,57.91,57.92,57.83,57.88,81617.0,53.9224,53.9317,53.8479,53.8945,81617.0
2022-04-19 15:30:00,57.88,57.97,57.84,57.93,159372.0,53.8945,53.9783,53.8572,53.941,159372.0
2022-04-19 15:40:00,57.92,57.93,57.84,57.86,180931.0,53.9317,53.941,53.8572,53.8758,180931.0
2022-04-19 15:50:00,57.86,57.99,57.79,57.79,764874.0,53.8758,53.9969,53.8107,53.8107,764874.0
2022-04-20 09:30:00,58.0,58.25,57.64,58.02,273305.0,54.0062,54.239,53.671,54.0248,273305.0
2022-04-20 09:40:00,58.04,58.3,57.85,58.0,154963.0,54.0434,54.2855,53.8665,54.0062,154963.0
2022-04-20 09:50:00,58.01,58.13,57.79,57.9,109627.0,54.0155,54.1272,53.8107,53.9131,109627.0
2022-04-20 10:00:00,57.88,58.05,57.8,57.89,118085.0,53.8945,54.0528,53.82,53.9038,118085.0
2022-04-20 10:10:00,57.92,58.1,57.85,58.04,89683.0,53.9317,54.0993,53.8665,54.0434,89683.0
2022-04-20 10:20:00,58.06,58.15,57.91,58.01,75748.0,54.0621,54.1459,53.9224,54.0155,75748.0
2022-04-20 10:30:00,58.03,58.2,58.02,58.18,151296.0,54.0341,54.1924,54.0248,54.1738,151296.0
2022-04-20 10:40:00,58.19,58.3,57.96,58.03,129428.0,54.1831,54.2855,53.969,54.0341,129428.0
2022-04-20 10:50:00,58.02,58.08,57.99,58.04,65981.0,54.0248,54.0807,53.9969,54.0434,65981.0
2022-04-20 11:00:00,58.04,58.12,57.85,57.89,78249.0,54.0434,54.1179,53.8665,53.9038,78249.0
2022-04-20 11:10:00,57.89,58.0,57.86,57.95,112060.0,53.9038,54.0062,53.8758,53.9596,112060.0
2022-04-20 11:20:00,57.95,58.11,57.94,58.11,61328.0,53.9596,54.1086,53.9503,54.1086,61328.0
2022-04-20 11:30:00,58.1,58.13,58.01,58.12,81592.0,54.0993,54.1272,54.0155,54.1179,81592.0
2022-04-20 11:40:00,58.11,58.15,57.99,58.06,120635.0,54.1086,54.1459,53.9969,54.0621,120635.0
2022-04-20 11:50:00,58.07,58.1,58.03,58.05,84087.0,54.0714,54.0993,54.0341,54.0528,84087.0
2022-04-20 12:00:00,58.05,58.06,57.96,57.98,77410.0,54.0528,54.0621,53.969,53.9876,77410.0
2022-04-20 12:10:00,57.97,57.98,57.87,57.98,34498.0,53.9783,53.9876,53.8852,53.9876,34498.0
2022-04-20 12:20:00,57.97,58.0,57.92,57.97,41251.0,53.9783,54.0062,53.9317,53.9783,41251.0
2022-04-20 12:30:00,57.96,58.01,57.95,58.01,43567.0,53.969,54.0155,53.9596,54.0155,43567.0
2022-04-20 12:40:00,58.01,58.02,57.98,58.01,99004.0,54.0155,54.0248,53.9876,54.0155,99004.0
2022-04-20 12:50:00,58.01,58.09,57.99,58.04,150816.0,54.0155,54.09,53.9969,54.0434,150816.0
2022-04-20 13:00:00,58.04,58.08,57.98,58.02,101779.0,54.0434,54.0807,53.9876,54.0248,101779.0
2022-04-20 13:10:00,58.02,58.02,57.92,57.98,106542.0,54.0248,54.0248,53.9317,53.9876,106542.0
2022-04-20 13:20:00,57.97,58.0,57.92,57.97,45156.0,53.9783,54.0062,53.9317,53.9783,45156.0
2022-04-20 13:30:00,57.97,57.97,57.86,57.89,67736.0,53.9783,53.9783,53.8758,53.9038,67736.0
2022-04-20 13:40:00,57.88,57.9,57.8,57.82,55588.0,53.8945,53.9131,53.82,53.8386,55588.0
2022-04-20 13:50:00,57.82,57.88,57.81,57.86,49797.0,53.8386,53.8945,53.8293,53.8758,49797.0
2022-04-20 14:00:00,57.86,57.87,57.82,57.85,54203.0,53.8758,53.8852,53.8386,53.8665,54203.0
2022-04-20 14:10:00,57.85,57.86,57.66,57.66,85783.0,53.8665,53.8758,53.6896,53.6896,85783.0
2022-04-20 14:20:00,57.65,57.75,57.64,57.68,79947.0,53.6803,53.7734,53.671,53.7082,79947.0
2022-04-20 14:30:00,57.67,57.68,57.53,57.55,79741.0,53.6989,53.7082,53.5686,53.5872,79741.0
2022-04-20 14:40:00,57.55,57.57,57.47,57.49,97443.0,53.5872,53.6058,53.5127,53.5313,97443.0
2022-04-20 14:50:00,57.49,57.52,57.37,57.39,122759.0,53.5313,53.5593,53.4196,53.4382,122759.0
2022-04-20 15:00:00,57.39,57.53,57.38,57.46,80973.0,53.4382,53.5686,53.4289,53.5034,80973.0
2022-04-20 15:10:00,57.47,57.52,57.4,57.51,88980.0,53.5127,53.5593,53.4475,53.5499,88980.0
2022-04-20 15:20:00,57.51,57.55,57.47,57.52,114936.0,53.5499,53.5872,53.5127,53.5593,114936.0
2022-04-20 15:30:00,57.52,57.63,57.51,57.55,154902.0,53.5593,53.6617,53.5499,53.5872,154902.0
2022-04-20 15:40:00,57.55,57.64,57.51,57.59,247844.0,53.5872,53.671,53.5499,53.6244,247844.0
2022-04-20 15:50:00,57.58,57.74,57.52,57.68,1061632.0,53.6151,53.7641,53.5593,53.7082,1061632.0
2022-04-21 09:30:00,57.51,57.87,57.28,57.38,127804.0,53.5499,53.8852,53.3358,53.4289,127804.0
2022-04-21 09:40:00,57.4,57.97,57.4,57.9,77437.0,53.4475,53.9783,53.4475,53.9131,77437.0
2022-04-21 09:50:00,57.89,58.06,57.65,57.94,68369.0,53.9038,54.0621,53.6803,53.9503,68369.0
2022-04-21 10:00:00,57.95,57.99,57.61,57.72,69894.0,53.9596,53.9969,53.6431,53.7455,69894.0
2022-04-21 10:10:00,57.73,57.91,57.71,57.78,62759.0,53.7548,53.9224,53.7362,53.8013,62759.0
2022-04-21 10:20:00,57.8,57.88,57.52,57.52,60691.0,53.82,53.8945,53.5593,53.5593,60691.0
2022-04-21 10:30:00,57.52,57.64,57.44,57.63,65561.0,53.5593,53.671,53.4848,53.6617,65561.0
2022-04-21 10:40:00,57.63,57.8,57.59,57.78,52267.0,53.6617,53.82,53.6244,53.8013,52267.0
2022-04-21 10:50:00,57.78,58.37,57.78,57.98,350860.0,53.8013,54.3507,53.8013,53.9876,350860.0
2022-04-21 11:00:00,57.96,58.04,57.85,57.85,59012.0,53.969,54.0434,53.8665,53.8665,59012.0
2022-04-21 11:10:00,57.86,57.97,57.83,57.95,52682.0,53.8758,53.9783,53.8479,53.9596,52682.0
2022-04-21 11:20:00,57.95,57.97,57.81,57.85,45250.0,53.9596,53.9783,53.8293,53.8665,45250.0
2022-04-21 11:30:00,57.85,57.91,57.74,57.82,58146.0,53.8665,53.9224,53.7641,53.8386,58146.0
2022-04-21 11:40:00,57.82,58.0,57.81,58.0,44897.0,53.8386,54.0062,53.8293,54.0062,44897.0
2022-04-21 11:50:00,58.0,58.15,57.95,58.14,69206.0,54.0062,54.1459,53.9596,54.1366,69206.0
2022-04-21 12:00:00,58.15,58.2,57.94,58.09,124652.0,54.1459,54.1924,53.9503,54.09,124652.0
2022-04-21 12:10:00,58.1,58.12,58.02,58.11,29603.0,54.0993,54.1179,54.0248,54.1086,29603.0
2022-04-21 12:20:00,58.11,58.27,58.1,58.24,108440.0,54.1086,54.2576,54.0993,54.2297,108440.0
2022-04-21 12:30:00,58.24,58.7,58.22,58.58,281264.0,54.2297,54.658,54.2111,54.5463,281264.0
2022-04-21 12:40:00,58.58,58.65,58.47,58.58,89228.0,54.5463,54.6114,54.4438,54.5463,89228.0
2022-04-21 12:50:00,58.57,58.57,58.42,58.51,105761.0,54.5369,54.5369,54.3973,54.4811,105761.0
2022-04-21 13:00:00,58.51,58.51,58.35,58.43,84572.0,54.4811,54.4811,54.3321,54.4066,84572.0
2022-04-21 13:10:00,58.43,58.49,58.33,58.36,71075.0,54.4066,54.4625,54.3135,54.3414,71075.0
2022-04-21 13:20:00,58.38,58.5,58.32,58.44,57092.0,54.36,54.4718,54.3042,54.4159,57092.0
2022-04-21 13:30:00,58.44,58.5,58.34,58.34,77623.0,54.4159,54.4718,54.3228,54.3228,77623.0
2022-04-21 13:40:00,58.34,58.37,58.22,58.3,50960.0,54.3228,54.3507,54.2111,54.2855,50960.0
2022-04-21 13:50:00,58.3,58.31,58.25,58.29,60125.0,54.2855,54.2949,54.239,54.2762,60125.0
2022-04-21 14:00:00,58.29,58.31,58.14,58.23,73929.0,54.2762,54.2949,54.1366,54.2204,73929.0
2022-04-21 14:10:00,58.23,58.32,58.19,58.31,55785.0,54.2204,54.3042,54.1831,54.2949,55785.0
2022-04-21 14:20:00,58.31,58.4,58.29,58.35,74688.0,54.2949,54.3787,54.2762,54.3321,74688.0
2022-04-21 14:30:00,58.36,58.52,58.35,58.48,62678.0,54.3414,54.4904,54.3321,54.4531,62678.0
2022-04-21 14:40:00,58.48,58.49,58.21,58.28,236530.0,54.4531,54.4625,54.2017,54.2669,236530.0
2022-04-21 14:50:00,58.29,58.29,58.07,58.09,58202.0,54.2762,54.2762,54.0714,54.09,58202.0
2022-04-21 15:00:00,58.08,58.13,57.97,58.03,72891.0,54.0807,54.1272,53.9783,54.0341,72891.0
2022-04-21 15:10:00,58.04,58.19,58.01,58.19,69162.0,54.0434,54.1831,54.0155,54.1831,69162.0
2022-04-21 15:20:00,58.19,58.25,58.16,58.23,150881.0,54.1831,54.239,54.1552,54.2204,150881.0
2022-04-21 15:30:00,58.24,58.32,58.11,58.15,174403.0,54.2297,54.3042,54.1086,54.1459,174403.0
2022-04-21 15:40:00,58.16,58.22,58.07,58.1,107866.0,54.1552,54.2111,54.0714,54.0993,107866.0
2022-04-21 15:50:00,58.1,58.26,58.1,58.17,445519.0,54.0993,54.2483,54.0993,54.1645,445519.0
2022-04-22 09:30:00,58.88,58.88,58.21,58.61,306509.0,54.8256,54.8256,54.2017,54.5742,306509.0
2022-04-22 09:40:00,58.61,58.91,58.49,58.9,119249.0,54.5742,54.8535,54.4625,54.8442,119249.0
2022-04-22 09:50:00,58.9,58.97,58.62,58.69,126851.0,54.8442,54.9094,54.5835,54.6487,126851.0
2022-04-22 10:00:00,58.69,58.77,58.27,58.28,145719.0,54.6487,54.7232,54.2576,54.2669,145719.0
2022-04-22 10:10:00,58.25,58.62,58.22,58.59,105279.0,54.239,54.5835,54.2111,54.5556,105279.0
2022-04-22 10:20:00,58.58,58.58,58.18,58.19,43612.0,54.5463,54.5463,54.1738,54.1831,43612.0
2022-04-22 10:30:00,58.18,58.2,57.91,57.98,69652.0,54.1738,54.1924,53.9224,53.9876,69652.0
2022-04-22 10:40:00,57.96,57.96,57.71,57.78,61294.0,53.969,53.969,53.7362,53.8013,61294.0
2022-04-22 10:50:00,57.77,57.81,57.58,57.66,86829.0,53.792,53.8293,53.6151,53.6896,86829.0
2022-04-22 11:00:00,57.66,57.94,57.63,57.86,69759.0,53.6896,53.9503,53.6617,53.8758,69759.0
2022-04-22 11:10:00,57.83,57.91,57.76,57.83,63063.0,53.8479,53.9224,53.7827,53.8479,63063.0
2022-04-22 11:20:00,57.83,57.86,57.76,57.83,51533.0,53.8479,53.8758,53.7827,53.8479,51533.0
2022-04-22 11:30:00,57.84,57.85,57.68,57.7,47419.0,53.8572,53.8665,53.7082,53.7269,47419.0
2022-04-22 11:40:00,57.69,57.73,57.63,57.68,61909.0,53.7175,53.7548,53.6617,53.7082,61909.0
2022-04-22 11:50:00,57.69,57.69,57.51,57.57,60434.0,53.7175,53.7175,53.5499,53.6058,60434.0
2022-04-22 12:00:00,57.56,57.56,57.43,57.46,64699.0,53.5965,53.5965,53.4754,53.5034,64699.0
2022-04-22 12:10:00,57.47,57.63,57.46,57.6,173316.0,53.5127,53.6617,53.5034,53.6337,173316.0
2022-04-22 12:20:00,57.59,57.6,57.41,57.5,76631.0,53.6244,53.6337,53.4568,53.5406,76631.0
2022-04-22 12:30:00,57.49,57.69,57.49,57.51,163682.0,53.5313,53.7175,53.5313,53.5499,163682.0
2022-04-22 12:40:00,57.5,57.57,57.47,57.48,93768.0,53.5406,53.6058,53.5127,53.522,93768.0
2022-04-22 12:50:00,57.5,57.53,57.34,57.37,121313.0,53.5406,53.5686,53.3916,53.4196,121313.0
2022-04-22 13:00:00,57.37,57.47,57.32,57.46,61940.0,53.4196,53.5127,53.373,53.5034,61940.0
2022-04-22 13:10:00,57.47,57.67,57.47,57.61,67095.0,53.5127,53.6989,53.5127,53.6431,67095.0
2022-04-22 13:20:00,57.6,57.6,57.45,57.5,41722.0,53.6337,53.6337,53.4941,53.5406,41722.0
2022-04-22 13:30:00,57.49,57.52,57.44,57.49,53694.0,53.5313,53.5593,53.4848,53.5313,53694.0
2022-04-22 13:40:00,57.49,57.65,57.49,57.6,41857.0,53.5313,53.6803,53.5313,53.6337,41857.0
2022-04-22 13:50:00,57.59,57.62,57.53,57.54,35314.0,53.6244,53.6524,53.5686,53.5779,35314.0
2022-04-22 14:00:00,57.55,57.56,57.45,57.45,44363.0,53.5872,53.5965,53.4941,53.4941,44363.0
2022-04-22 14:10:00,57.46,57.58,57.43,57.57,55322.0,53.5034,53.6151,53.4754,53.6058,55322.0
2022-04-22 14:20:00,57.57,57.58,57.49,57.55,56830.0,53.6058,53.6151,53.5313,53.5872,56830.0
2022-04-22 14:30:00,57.55,57.55,57.46,57.47,78581.0,53.5872,53.5872,53.5034,53.5127,78581.0
2022-04-22 14:40:00,57.48,57.54,57.44,57.44,91613.0,53.522,53.5779,53.4848,53.4848,91613.0
2022-04-22 14:50:00,57.45,57.45,57.18,57.23,138768.0,53.4941,53.4941,53.2427,53.2892,138768.0
2022-04-22 15:00:00,57.23,57.28,57.17,57.18,58421.0,53.2892,53.3358,53.2334,53.2427,58421.0
2022-04-22 15:10:00,57.19,57.44,57.08,57.42,78016.0,53.252,53.4848,53.1495,53.4661,78016.0
2022-04-22 15:20:00,57.43,57.47,57.37,57.43,81756.0,53.4754,53.5127,53.4196,53.4754,81756.0
2022-04-22 15:30:00,57.42,57.5,57.4,57.43,95070.0,53.4661,53.5406,53.4475,53.4754,95070.0
2022-04-22 15:40:00,57.43,57.46,57.18,57.2,167283.0,53.4754,53.5034,53.2427,53.2613,167283.0
2022-04-22 15:50:00,57.2,57.2,56.97,57.0,495315.0,53.2613,53.2613,53.0471,53.0751,495315.0
2022-04-25 09:30:00,56.93,57.24,56.46,56.57,275531.0,53.0099,53.2985,52.5722,52.6747,275531.0
2022-04-25 09:40:00,56.57,57.15,56.52,56.91,179430.0,52.6747,53.2147,52.6281,52.9913,179430.0
2022-04-25 09:50:00,56.93,56.93,56.38,56.47,152714.0,53.0099,53.0099,52.4978,52.5816,152714.0
2022-04-25 10:00:00,56.46,56.7,56.28,56.32,121633.0,52.5722,52.7957,52.4046,52.4419,121633.0
2022-04-25 10:10:00,56.34,56.62,56.29,56.58,141876.0,52.4605,52.7212,52.4139,52.684,141876.0
2022-04-25 10:20:00,56.59,56.59,56.43,56.51,196589.0,52.6933,52.6933,52.5443,52.6188,196589.0
2022-04-25 10:30:00,56.5,56.76,56.49,56.64,127847.0,52.6095,52.8516,52.6002,52.7398,127847.0
2022-04-25 10:40:00,56.66,56.75,56.54,56.75,156461.0,52.7585,52.8423,52.6467,52.8423,156461.0
2022-04-25 10:50:00,56.75,56.75,56.56,56.56,132144.0,52.8423,52.8423,52.6654,52.6654,132144.0
2022-04-25 11:00:00,56.56,56.71,56.44,56.6,363748.0,52.6654,52.805,52.5536,52.7026,363748.0
2022-04-25 11:10:00,56.61,56.74,56.52,56.65,113298.0,52.7119,52.833,52.6281,52.7492,113298.0
2022-04-25 11:20:00,56.66,56.68,56.54,56.55,60078.0,52.7585,52.7771,52.6467,52.656,60078.0
2022-04-25 11:30:00,56.56,56.56,56.37,56.39,62546.0,52.6654,52.6654,52.4884,52.5071,62546.0
2022-04-25 11:40:00,56.38,56.38,56.07,56.18,92597.0,52.4978,52.4978,52.2091,52.3115,92597.0
2022-04-25 11:50:00,56.18,56.2,55.94,56.01,105069.0,52.3115,52.3301,52.088,52.1532,105069.0
2022-04-25 12:00:00,56.01,56.07,55.92,55.97,99749.0,52.1532,52.2091,52.0694,52.116,99749.0
2022-04-25 12:10:00,55.98,56.05,55.84,55.85,89831.0,52.1253,52.1905,51.9949,52.0042,89831.0
2022-04-25 12:20:00,55.86,56.14,55.85,56.05,173316.0,52.0136,52.2743,52.0042,52.1905,173316.0
2022-04-25 12:30:00,56.05,56.37,56.03,56.32,82036.0,52.1905,52.4884,52.1719,52.4419,82036.0
2022-04-25 12:40:00,56.31,56.31,56.07,56.18,56464.0,52.4326,52.4326,52.2091,52.3115,56464.0
2022-04-25 12:50:00,56.18,56.25,56.09,56.24,80336.0,52.3115,52.3767,52.2277,52.3674,80336.0
2022-04-25 13:00:00,56.25,56.28,56.08,56.19,83458.0,52.3767,52.4046,52.2184,52.3208,83458.0
2022-04-25 13:10:00,56.2,56.36,56.19,56.27,65372.0,52.3301,52.4791,52.3208,52.3953,65372.0
2022-04-25 13:20:00,56.27,56.27,56.14,56.18,41890.0,52.3953,52.3953,52.2743,52.3115,41890.0
2022-04-25 13:30:00,56.18,56.19,56.01,56.05,63114.0,52.3115,52.3208,52.1532,52.1905,63114.0
2022-04-25 13:40:00,56.06,56.12,56.02,56.09,80603.0,52.1998,52.2557,52.1625,52.2277,80603.0
2022-04-25 13:50:00,56.09,56.17,56.03,56.12,83662.0,52.2277,52.3022,52.1719,52.2557,83662.0
2022-04-25 14:00:00,56.13,56.33,56.12,56.32,72322.0,52.265,52.4512,52.2557,52.4419,72322.0
2022-04-25 14:10:00,56.3,56.54,56.24,56.5,237052.0,52.4233,52.6467,52.3674,52.6095,237052.0
2022-04-25 14:20:00,56.49,56.7,56.47,56.7,67797.0,52.6002,52.7957,52.5816,52.7957,67797.0
2022-04-25 14:30:00,56.69,56.78,56.67,56.73,54990.0,52.7864,52.8702,52.7678,52.8236,54990.0
2022-04-25 14:40:00,56.72,56.8,56.67,56.71,232469.0,52.8143,52.8888,52.7678,52.805,232469.0
2022-04-25 14:50:00,56.72,56.8,56.62,56.64,66838.0,52.8143,52.8888,52.7212,52.7398,66838.0
2022-04-25 15:00:00,56.65,56.66,56.46,56.54,85093.0,52.7492,52.7585,52.5722,52.6467,85093.0
2022-04-25 15:10:00,56.54,56.66,56.52,56.63,71557.0,52.6467,52.7585,52.6281,52.7305,71557.0
2022-04-25 15:20:00,56.63,56.74,56.59,56.67,128635.0,52.7305,52.833,52.6933,52.7678,128635.0
2022-04-25 15:30:00,56.67,56.72,56.62,56.67,213103.0,52.7678,52.8143,52.7212,52.7678,213103.0
2022-04-25 15:40:00,56.67,56.79,56.55,56.7,332301.0,52.7678,52.8795,52.656,52.7957,332301.0
2022-04-25 15:50:00,56.71,56.71,56.56,56.71,756105.0,52.805,52.805,52.6654,52.805,756105.0
2022-04-26 09:30:00,56.61,56.74,56.33,56.7,202302.0,52.7119,52.833,52.4512,52.7957,202302.0
2022-04-26 09:40:00,56.71,56.78,56.55,56.57,73629.0,52.805,52.8702,52.656,52.6747,73629.0
2022-04-26 09:50:00,56.55,56.58,56.35,56.43,64140.0,52.656,52.684,52.4698,52.5443,64140.0
2022-04-26 10:00:00,56.43,56.62,56.4,56.62,108926.0,52.5443,52.7212,52.5164,52.7212,108926.0
2022-04-26 10:10:00,56.63,56.65,56.09,56.12,66993.0,52.7305,52.7492,52.2277,52.2557,66993.0
2022-04-26 10:20:00,56.13,56.21,56.05,56.21,89137.0,52.265,52.3395,52.1905,52.3395,89137.0
2022-04-26 10:30:00,56.21,56.22,56.08,56.17,95444.0,52.3395,52.3488,52.2184,52.3022,95444.0
2022-04-26 10:40:00,56.17,56.17,55.95,56.0,89020.0,52.3022,52.3022,52.0974,52.1439,89020.0
2022-04-26 10:50:00,56.0,56.14,55.98,56.1,94147.0,52.1439,52.2743,52.1253,52.237,94147.0
2022-04-26 11:00:00,56.1,56.29,56.05,56.26,97838.0,52.237,52.4139,52.1905,52.386,97838.0
2022-04-26 11:10:00,56.26,56.45,56.25,56.44,90604.0,52.386,52.5629,52.3767,52.5536,90604.0
2022-04-26 11:20:00,56.44,56.49,56.29,56.38,132839.0,52.5536,52.6002,52.4139,52.4978,132839.0
2022-04-26 11:30:00,56.38,56.39,56.19,56.21,73291.0,52.4978,52.5071,52.3208,52.3395,73291.0
2022-04-26 11:40:00,56.21,56.4,56.16,56.39,102991.0,52.3395,52.5164,52.2929,52.5071,102991.0
2022-04-26 11:50:00,56.39,56.49,56.33,56.34,56192.0,52.5071,52.6002,52.4512,52.4605,56192.0
2022-04-26 12:00:00,56.35,56.4,56.23,56.4,65329.0,52.4698,52.5164,52.3581,52.5164,65329.0
2022-04-26 12:10:00,56.4,56.47,56.31,56.32,50537.0,52.5164,52.5816,52.4326,52.4419,50537.0
2022-04-26 12:20:00,56.33,56.5,56.32,56.47,54294.0,52.4512,52.6095,52.4419,52.5816,54294.0
2022-04-26 12:30:00,56.46,56.49,56.18,56.19,57078.0,52.5722,52.6002,52.3115,52.3208,57078.0
2022-04-26 12:40:00,56.18,56.2,56.08,56.14,57397.0,52.3115,52.3301,52.2184,52.2743,57397.0
2022-04-26 12:50:00,56.14,56.3,56.11,56.27,52802.0,52.2743,52.4233,52.2463,52.3953,52802.0
2022-04-26 13:00:00,56.28,56.3,56.15,56.15,55854.0,52.4046,52.4233,52.2836,52.2836,55854.0
2022-04-26 13:10:00,56.14,56.19,55.98,55.98,69105.0,52.2743,52.3208,52.1253,52.1253,69105.0
2022-04-26 13:20:00,55.99,56.02,55.96,56.0,58660.0,52.1346,52.1625,52.1067,52.1439,58660.0
2022-04-26 13:30:00,56.0,56.03,55.92,56.0,68410.0,52.1439,52.1719,52.0694,52.1439,68410.0
2022-04-26 13:40:00,56.01,56.1,55.99,56.01,72402.0,52.1532,52.237,52.1346,52.1532,72402.0
2022-04-26 13:50:00,56.01,56.03,55.95,55.98,61139.0,52.1532,52.1719,52.0974,52.1253,61139.0
2022-04-26 14:00:00,55.99,56.04,55.89,55.98,50640.0,52.1346,52.1812,52.0415,52.1253,50640.0
2022-04-26 14:10:00,55.99,56.05,55.94,56.03,59344.0,52.1346,52.1905,52.088,52.1719,59344.0
2022-04-26 14:20:00,56.04,56.1,55.99,56.06,43307.0,52.1812,52.237,52.1346,52.1998,43307.0
2022-04-26 14:30:00,56.06,56.06,55.84,55.95,45820.0,52.1998,52.1998,51.9949,52.0974,45820.0
2022-04-26 14:40:00,55.95,55.97,55.83,55.84,52459.0,52.0974,52.116,51.9856,51.9949,52459.0
2022-04-26 14:50:00,55.85,55.9,55.78,55.82,91051.0,52.0042,52.0508,51.9391,51.9763,91051.0
2022-04-26 15:00:00,55.82,55.85,55.66,55.67,112049.0,51.9763,52.0042,51.8273,51.8366,112049.0
2022-04-26 15:10:00,55.66,55.77,55.48,55.52,92337.0,51.8273,51.9298,51.6597,51.697,92337.0
2022-04-26 15:20:00,55.52,55.69,55.51,55.66,72838.0,51.697,51.8553,51.6877,51.8273,72838.0
2022-04-26 15:30:00,55.66,55.71,55.53,55.69,228112.0,51.8273,51.8739,51.7063,51.8553,228112.0
2022-04-26 15:40:00,55.69,55.74,55.54,55.73,216644.0,51.8553,51.9018,51.7156,51.8925,216644.0
2022-04-26 15:50:00,55.74,55.84,55.68,55.71,581247.0,51.9018,51.9949,51.846,51.8739,581247.0
2022-04-27 09:30:00,56.08,56.11,55.34,55.51,196570.0,52.2184,52.2463,51.5294,51.6877,196570.0
2022-04-27 09:40:00,55.51,55.96,55.23,55.96,117185.0,51.6877,52.1067,51.4269,52.1067,117185.0
2022-04-27 09:50:00,55.96,56.16,55.89,56.08,96121.0,52.1067,52.2929,52.0415,52.2184,96121.0
2022-04-27 10:00:00,56.08,56.31,55.82,55.9,134080.0,52.2184,52.4326,51.9763,52.0508,134080.0
2022-04-27 10:10:00,55.9,55.9,55.63,55.64,133780.0,52.0508,52.0508,51.7994,51.8087,133780.0
2022-04-27 10:20:00,55.63,55.74,55.5,55.5,148706.0,51.7994,51.9018,51.6783,51.6783,148706.0
2022-04-27 10:30:00,55.48,55.67,55.41,55.65,136963.0,51.6597,51.8366,51.5945,51.818,136963.0
2022-04-27 10:40:00,55.65,55.77,55.59,55.6,102073.0,51.818,51.9298,51.7621,51.7715,102073.0
2022-04-27 10:50:00,55.61,55.78,55.6,55.7,74087.0,51.7808,51.9391,51.7715,51.8646,74087.0
2022-04-27 11:00:00,55.69,55.77,55.54,55.54,84349.0,51.8553,51.9298,51.7156,51.7156,84349.0
2022-04-27 11:10:00,55.56,55.89,55.47,55.74,94548.0,51.7342,52.0415,51.6504,51.9018,94548.0
2022-04-27 11:20:00,55.75,55.88,55.7,55.84,88082.0,51.9111,52.0322,51.8646,51.9949,88082.0
2022-04-27 11:30:00,55.84,56.17,55.78,56.11,85331.0,51.9949,52.3022,51.9391,52.2463,85331.0
2022-04-27 11:40:00,56.12,56.27,56.11,56.17,51073.0,52.2557,52.3953,52.2463,52.3022,51073.0
2022-04-27 11:50:00,56.19,56.19,56.05,56.11,69591.0,52.3208,52.3208,52.1905,52.2463,69591.0
2022-04-27 12:00:00,56.1,56.28,56.1,56.19,84574.0,52.237,52.4046,52.237,52.3208,84574.0
2022-04-27 12:10:00,56.2,56.22,56.05,56.07,49123.0,52.3301,52.3488,52.1905,52.2091,49123.0
2022-04-27 12:20:00,56.07,56.11,55.95,56.02,76135.0,52.2091,52.2463,52.0974,52.1625,76135.0
2022-04-27 12:30:00,56.04,56.08,55.97,56.05,58627.0,52.1812,52.2184,52.116,52.1905,58627.0
2022-04-27 12:40:00,56.05,56.09,56.02,56.04,70283.0,52.1905,52.2277,52.1625,52.1812,70283.0
2022-04-27 12:50:00,56.05,56.08,56.02,56.02,46826.0,52.1905,52.2184,52.1625,52.1625,46826.0
2022-04-27 13:00:00,56.02,56.07,55.92,55.95,57288.0,52.1625,52.2091,52.0694,52.0974,57288.0
2022-04-27 13:10:00,55.96,55.97,55.84,55.91,64344.0,52.1067,52.116,51.9949,52.0601,64344.0
2022-04-27 13:20:00,55.91,55.99,55.82,55.95,52298.0,52.0601,52.1346,51.9763,52.0974,52298.0
2022-04-27 13:30:00,55.95,56.01,55.91,56.01,59275.0,52.0974,52.1532,52.0601,52.1532,59275.0
2022-04-27 13:40:00,56.02,56.03,55.93,56.0,63528.0,52.1625,52.1719,52.0787,52.1439,63528.0
2022-04-27 13:50:00,56.0,56.07,55.98,56.04,96427.0,52.1439,52.2091,52.1253,52.1812,96427.0
2022-04-27 14:00:00,56.04,56.07,55.96,56.03,55416.0,52.1812,52.2091,52.1067,52.1719,55416.0
2022-04-27 14:10:00,56.02,56.02,55.92,55.94,47611.0,52.1625,52.1625,52.0694,52.088,47611.0
2022-04-27 14:20:00,55.94,56.04,55.92,55.98,59897.0,52.088,52.1812,52.0694,52.1253,59897.0
2022-04-27 14:30:00,55.98,55.98,55.83,55.94,74619.0,52.1253,52.1253,51.9856,52.088,74619.0
2022-04-27 14:40:00,55.94,56.02,55.9,55.95,80837.0,52.088,52.1625,52.0508,52.0974,80837.0
2022-04-27 14:50:00,55.93,56.0,55.82,55.86,60789.0,52.0787,52.1439,51.9763,52.0136,60789.0
2022-04-27 15:00:00,55.85,55.88,55.65,55.66,67671.0,52.0042,52.0322,51.818,51.8273,67671.0
2022-04-27 15:10:00,55.66,55.74,55.64,55.66,90246.0,51.8273,51.9018,51.8087,51.8273,90246.0
2022-04-27 15:20:00,55.67,55.73,55.59,55.67,96871.0,51.8366,51.8925,51.7621,51.8366,96871.0
2022-04-27 15:30:00,55.67,55.76,55.57,55.65,195271.0,51.8366,51.9204,51.7435,51.818,195271.0
2022-04-27 15:40:00,55.66,55.72,55.61,55.62,181202.0,51.8273,51.8832,51.7808,51.7901,181202.0
2022-04-27 15:50:00,55.63,55.67,55.49,55.58,480243.0,51.7994,51.8366,51.669,51.7528,480243.0
2022-04-28 09:30:00,55.64,55.65,55.11,55.14,161326.0,51.8087,51.818,51.3152,51.3431,161326.0
2022-04-28 09:40:00,55.16,55.51,55.14,55.46,149740.0,51.3618,51.6877,51.3431,51.6411,149740.0
2022-04-28 09:50:00,55.45,55.64,55.34,55.41,94288.0,51.6318,51.8087,51.5294,51.5945,94288.0
2022-04-28 10:00:00,55.41,55.51,55.2,55.44,106609.0,51.5945,51.6877,51.399,51.6225,106609.0
2022-04-28 10:10:00,55.45,55.58,55.35,55.43,83912.0,51.6318,51.7528,51.5387,51.6132,83912.0
2022-04-28 10:20:00,55.42,55.47,55.28,55.36,55835.0,51.6039,51.6504,51.4735,51.548,55835.0
2022-04-28 10:30:00,55.35,55.39,55.18,55.21,69636.0,51.5387,51.5759,51.3804,51.4083,69636.0
2022-04-28 10:40:00,55.21,55.3,55.14,55.19,44176.0,51.4083,51.4921,51.3431,51.3897,44176.0
2022-04-28 10:50:00,55.18,55.31,55.09,55.2,70126.0,51.3804,51.5014,51.2966,51.399,70126.0
2022-04-28 11:00:00,55.2,55.36,55.17,55.31,74052.0,51.399,51.548,51.3711,51.5014,74052.0
2022-04-28 11:10:00,55.3,55.49,55.21,55.49,120957.0,51.4921,51.669,51.4083,51.669,120957.0
2022-04-28 11:20:00,55.5,55.55,55.32,55.38,88400.0,51.6783,51.7249,51.5107,51.5666,88400.0
2022-04-28 11:30:00,55.37,55.5,55.28,55.37,64003.0,51.5573,51.6783,51.4735,51.5573,64003.0
2022-04-28 11:40:00,55.37,55.43,55.29,55.34,46401.0,51.5573,51.6132,51.4828,51.5294,46401.0
2022-04-28 11:50:00,55.34,55.51,55.33,55.45,66613.0,51.5294,51.6877,51.5201,51.6318,66613.0
2022-04-28 12:00:00,55.45,55.49,55.37,55.46,52344.0,51.6318,51.669,51.5573,51.6411,52344.0
2022-04-28 12:10:00,55.49,55.59,55.42,55.56,44128.0,51.669,51.7621,51.6039,51.7342,44128.0
2022-04-28 12:20:00,55.56,55.65,55.53,55.64,69735.0,51.7342,51.818,51.7063,51.8087,69735.0
2022-04-28 12:30:00,55.64,55.75,55.64,55.69,77643.0,51.8087,51.9111,51.8087,51.8553,77643.0
2022-04-28 12:40:00,55.69,55.76,55.66,55.71,64275.0,51.8553,51.9204,51.8273,51.8739,64275.0
2022-04-28 12:50:00,55.71,55.77,55.66,55.73,50045.0,51.8739,51.9298,51.8273,51.8925,50045.0
2022-04-28 13:00:00,55.73,55.73,55.59,55.61,62709.0,51.8925,51.8925,51.7621,51.7808,62709.0
2022-04-28 13:10:00,55.61,55.63,55.56,55.59,68388.0,51.7808,51.7994,51.7342,51.7621,68388.0
2022-04-28 13:20:00,55.59,55.6,55.42,55.58,65007.0,51.7621,51.7715,51.6039,51.7528,65007.0
2022-04-28 13:30:00,55.57,55.57,55.4,55.49,53486.0,51.7435,51.7435,51.5852,51.669,53486.0
2022-04-28 13:40:00,55.49,55.51,55.38,55.43,68831.0,51.669,51.6877,51.5666,51.6132,68831.0
2022-04-28 13:50:00,55.41,55.44,55.23,55.29,63034.0,51.5945,51.6225,51.4269,51.4828,63034.0
2022-04-28 14:00:00,55.29,55.44,55.28,55.4,79556.0,51.4828,51.6225,51.4735,51.5852,79556.0
2022-04-28 14:10:00,55.4,55.41,55.32,55.4,85060.0,51.5852,51.5945,51.5107,51.5852,85060.0
2022-04-28 14:20:00,55.41,55.43,55.36,55.36,64789.0,51.5945,51.6132,51.548,51.548,64789.0
2022-04-28 14:30:00,55.37,55.42,55.3,55.34,62025.0,51.5573,51.6039,51.4921,51.5294,62025.0
2022-04-28 14:40:00,55.34,55.46,55.33,55.45,64139.0,51.5294,51.6411,51.5201,51.6318,64139.0
2022-04-28 14:50:00,55.45,55.47,55.38,55.46,84415.0,51.6318,51.6504,51.5666,51.6411,84415.0
2022-04-28 15:00:00,55.45,55.5,55.4,55.42,79466.0,51.6318,51.6783,51.5852,51.6039,79466.0
2022-04-28 15:10:00,55.43,55.5,55.33,55.5,74824.0,51.6132,51.6783,51.5201,51.6783,74824.0
2022-04-28 15:20:00,55.5,55.56,55.47,55.49,65710.0,51.6783,51.7342,51.6504,51.669,65710.0
2022-04-28 15:30:00,55.5,55.5,55.36,55.41,99677.0,51.6783,51.6783,51.548,51.5945,99677.0
2022-04-28 15:40:00,55.41,55.53,55.36,55.4,177604.0,51.5945,51.7063,51.548,51.5852,177604.0
2022-04-28 15:50:00,55.39,55.5,55.3,55.49,510799.0,51.5759,51.6783,51.4921,51.669,510799.0
2022-04-29 09:30:00,55.77,55.95,55.19,55.28,251943.0,51.9298,52.0974,51.3897,51.4735,251943.0
2022-04-29 09:40:00,55.28,55.44,55.17,55.22,115308.0,51.4735,51.6225,51.3711,51.4176,115308.0
2022-04-29 09:50:00,55.21,55.52,55.11,55.47,62637.0,51.4083,51.697,51.3152,51.6504,62637.0
2022-04-29 10:00:00,55.47,55.6,55.29,55.33,85272.0,51.6504,51.7715,51.4828,51.5201,85272.0
2022-04-29 10:10:00,55.33,55.41,55.14,55.14,69782.0,51.5201,51.5945,51.3431,51.3431,69782.0
2022-04-29 10:20:00,55.14,55.14,54.77,54.78,127233.0,51.3431,51.3431,50.9986,51.0079,127233.0
2022-04-29 10:30:00,54.78,54.9,54.63,54.8,105136.0,51.0079,51.1197,50.8683,51.0265,105136.0
2022-04-29 10:40:00,54.8,54.83,54.64,54.72,46244.0,51.0265,51.0545,50.8776,50.9521,46244.0
2022-04-29 10:50:00,54.73,54.82,54.61,54.61,57630.0,50.9614,51.0452,50.8496,50.8496,57630.0
2022-04-29 11:00:00,54.6,54.72,54.49,54.58,103207.0,50.8403,50.9521,50.7379,50.8217,103207.0
2022-04-29 11:10:00,54.58,54.6,54.45,54.58,61119.0,50.8217,50.8403,50.7006,50.8217,61119.0
2022-04-29 11:20:00,54.58,54.69,54.54,54.63,118749.0,50.8217,50.9241,50.7845,50.8683,118749.0
2022-04-29 11:30:00,54.63,54.75,54.54,54.64,58421.0,50.8683,50.98,50.7845,50.8776,58421.0
2022-04-29 11:40:00,54.64,54.78,54.62,54.74,44374.0,50.8776,51.0079,50.8589,50.9707,44374.0
2022-04-29 11:50:00,54.74,54.74,54.59,54.62,33529.0,50.9707,50.9707,50.831,50.8589,33529.0
2022-04-29 12:00:00,54.61,54.64,54.37,54.38,42831.0,50.8496,50.8776,50.6262,50.6355,42831.0
2022-04-29 12:10:00,54.38,54.57,54.35,54.5,60732.0,50.6355,50.8124,50.6075,50.7472,60732.0
2022-04-29 12:20:00,54.49,54.63,54.47,54.61,44020.0,50.7379,50.8683,50.7193,50.8496,44020.0
2022-04-29 12:30:00,54.61,54.61,54.47,54.55,40354.0,50.8496,50.8496,50.7193,50.7938,40354.0
2022-04-29 12:40:00,54.55,54.57,54.43,54.45,103725.0,50.7938,50.8124,50.682,50.7006,103725.0
2022-04-29 12:50:00,54.45,54.48,54.13,54.24,140881.0,50.7006,50.7286,50.4027,50.5051,140881.0
2022-04-29 13:00:00,54.22,54.27,54.17,54.22,58208.0,50.4865,50.533,50.4399,50.4865,58208.0
2022-04-29 13:10:00,54.21,54.31,54.17,54.29,51639.0,50.4772,50.5703,50.4399,50.5517,51639.0
2022-04-29 13:20:00,54.29,54.33,54.23,54.23,60281.0,50.5517,50.5889,50.4958,50.4958,60281.0
2022-04-29 13:30:00,54.23,54.33,54.21,54.26,51696.0,50.4958,50.5889,50.4772,50.5237,51696.0
2022-04-29 13:40:00,54.26,54.26,54.16,54.19,48081.0,50.5237,50.5237,50.4306,50.4586,48081.0
2022-04-29 13:50:00,54.18,54.18,54.02,54.1,60711.0,50.4492,50.4492,50.3003,50.3747,60711.0
2022-04-29 14:00:00,54.1,54.15,53.96,54.14,84672.0,50.3747,50.4213,50.2444,50.412,84672.0
2022-04-29 14:10:00,54.14,54.35,54.11,54.25,61909.0,50.412,50.6075,50.3841,50.5144,61909.0
2022-04-29 14:20:00,54.25,54.27,54.17,54.24,47985.0,50.5144,50.533,50.4399,50.5051,47985.0
2022-04-29 14:30:00,54.25,54.25,54.14,54.15,48977.0,50.5144,50.5144,50.412,50.4213,48977.0
2022-04-29 14:40:00,54.15,54.3,54.13,54.22,68741.0,50.4213,50.561,50.4027,50.4865,68741.0
2022-04-29 14:50:00,54.21,54.31,54.16,54.3,80023.0,50.4772,50.5703,50.4306,50.561,80023.0
2022-04-29 15:00:00,54.3,54.3,54.11,54.11,76957.0,50.561,50.561,50.3841,50.3841,76957.0
2022-04-29 15:10:00,54.12,54.13,53.99,54.11,104249.0,50.3934,50.4027,50.2723,50.3841,104249.0
2022-04-29 15:20:00,54.12,54.12,54.03,54.11,67543.0,50.3934,50.3934,50.3096,50.3841,67543.0
2022-04-29 15:30:00,54.11,54.21,54.08,54.17,138998.0,50.3841,50.4772,50.3561,50.4399,138998.0
2022-04-29 15:40:00,54.16,54.22,53.9,53.91,184564.0,50.4306,50.4865,50.1885,50.1978,184564.0
2022-04-29 15:50:00,53.91,53.98,53.79,53.96,624665.0,50.1978,50.263,50.0861,50.2444,624665.0
2022-05-02 09:30:00,54.65,54.7,54.28,54.51,271375.0,50.8869,50.9334,50.5424,50.7565,271375.0
2022-05-02 09:40:00,54.52,54.67,54.16,54.23,114079.0,50.7658,50.9055,50.4306,50.4958,114079.0
2022-05-02 09:50:00,54.21,54.23,54.04,54.16,93554.0,50.4772,50.4958,50.3189,50.4306,93554.0
2022-05-02 10:00:00,54.19,54.79,54.17,54.55,118789.0,50.4586,51.0172,50.4399,50.7938,118789.0
2022-05-02 10:10:00,54.55,54.84,54.43,54.83,149324.0,50.7938,51.0638,50.682,51.0545,149324.0
2022-05-02 10:20:00,54.84,54.88,54.5,54.52,163408.0,51.0638,51.101,50.7472,50.7658,163408.0
2022-05-02 10:30:00,54.53,54.64,54.45,54.59,118142.0,50.7751,50.8776,50.7006,50.831,118142.0
2022-05-02 10:40:00,54.62,54.65,54.41,54.55,92317.0,50.8589,50.8869,50.6634,50.7938,92317.0
2022-05-02 10:50:00,54.55,54.58,54.27,54.27,59184.0,50.7938,50.8217,50.533,50.533,59184.0
2022-05-02 11:00:00,54.29,54.33,54.02,54.07,97471.0,50.5517,50.5889,50.3003,50.3468,97471.0
2022-05-02 11:10:00,54.07,54.17,53.95,54.05,150965.0,50.3468,50.4399,50.2351,50.3282,150965.0
2022-05-02 11:20:00,54.05,54.06,53.78,53.84,184811.0,50.3282,50.3375,50.0768,50.1327,184811.0
2022-05-02 11:30:00,53.85,54.02,53.74,53.79,137841.0,50.142,50.3003,50.0395,50.0861,137841.0
2022-05-02 11:40:00,53.8,54.03,53.77,53.93,158678.0,50.0954,50.3096,50.0675,50.2165,158678.0
2022-05-02 11:50:00,53.93,53.98,53.88,53.96,48489.0,50.2165,50.263,50.1699,50.2444,48489.0
2022-05-02 12:00:00,53.97,54.08,53.84,53.86,44851.0,50.2537,50.3561,50.1327,50.1513,44851.0
2022-05-02 12:10:00,53.86,54.17,53.78,54.17,173550.0,50.1513,50.4399,50.0768,50.4399,173550.0
2022-05-02 12:20:00,54.17,54.25,54.07,54.1,50830.0,50.4399,50.5144,50.3468,50.3747,50830.0
2022-05-02 12:30:00,54.11,54.2,53.97,54.01,148849.0,50.3841,50.4679,50.2537,50.2909,148849.0
2022-05-02 12:40:00,54.01,54.03,53.89,53.98,45043.0,50.2909,50.3096,50.1792,50.263,45043.0
2022-05-02 12:50:00,53.98,54.02,53.82,53.87,67322.0,50.263,50.3003,50.114,50.1606,67322.0
2022-05-02 13:00:00,53.87,53.93,53.6,53.87,63576.0,50.1606,50.2165,49.9092,50.1606,63576.0
2022-05-02 13:10:00,53.86,54.01,53.85,53.93,61378.0,50.1513,50.2909,50.142,50.2165,61378.0
2022-05-02 13:20:00,53.93,53.99,53.67,53.75,91064.0,50.2165,50.2723,49.9744,50.0488,91064.0
2022-05-02 13:30:00,53.73,53.75,53.58,53.69,90503.0,50.0302,50.0488,49.8906,49.993,90503.0
2022-05-02 13:40:00,53.72,53.81,53.67,53.67,45273.0,50.0209,50.1047,49.9744,49.9744,45273.0
2022-05-02 13:50:00,53.69,53.72,53.57,53.6,66202.0,49.993,50.0209,49.8812,49.9092,66202.0
2022-05-02 14:00:00,53.6,53.76,53.5,53.6,62354.0,49.9092,50.0582,49.8161,49.9092,62354.0
2022-05-02 14:10:00,53.61,53.61,53.48,53.49,88843.0,49.9185,49.9185,49.7974,49.8068,88843.0
2022-05-02 14:20:00,53.5,53.53,53.41,53.46,67781.0,49.8161,49.844,49.7323,49.7788,67781.0
2022-05-02 14:30:00,53.47,53.47,53.34,53.41,65494.0,49.7881,49.7881,49.6671,49.7323,65494.0
2022-05-02 14:40:00,53.41,53.41,53.22,53.3,75925.0,49.7323,49.7323,49.5553,49.6298,75925.0
2022-05-02 14:50:00,53.29,53.42,53.25,53.31,68064.0,49.6205,49.7416,49.5833,49.6391,68064.0
2022-05-02 15:00:00,53.3,53.58,53.28,53.53,188622.0,49.6298,49.8906,49.6112,49.844,188622.0
2022-05-02 15:10:00,53.53,53.78,53.5,53.76,167695.0,49.844,50.0768,49.8161,50.0582,167695.0
2022-05-02 15:20:00,53.76,53.93,53.76,53.79,110061.0,50.0582,50.2165,50.0582,50.0861,110061.0
2022-05-02 15:30:00,53.8,53.97,53.78,53.81,202998.0,50.0954,50.2537,50.0768,50.1047,202998.0
2022-05-02 15:40:00,53.81,53.88,53.66,53.78,311274.0,50.1047,50.1699,49.965,50.0768,311274.0
2022-05-02 15:50:00,53.75,53.84,53.59,53.69,753848.0,50.0488,50.1327,49.8999,49.993,753848.0
2022-05-03 09:30:00,54.28,54.75,53.93,54.25,371720.0,50.5424,50.98,50.2165,50.5144,371720.0
2022-05-03 09:40:00,54.25,54.51,54.15,54.47,120832.0,50.5144,50.7565,50.4213,50.7193,120832.0
2022-05-03 09:50:00,54.45,54.77,54.14,54.14,162221.0,50.7006,50.9986,50.412,50.412,162221.0
2022-05-03 10:00:00,54.13,54.16,53.74,53.8,158031.0,50.4027,50.4306,50.0395,50.0954,158031.0
2022-05-03 10:10:00,53.8,54.2,53.73,54.2,106620.0,50.0954,50.4679,50.0302,50.4679,106620.0
2022-05-03 10:20:00,54.21,54.42,54.17,54.32,83701.0,50.4772,50.6727,50.4399,50.5796,83701.0
2022-05-03 10:30:00,54.32,54.35,54.16,54.31,101453.0,50.5796,50.6075,50.4306,50.5703,101453.0
2022-05-03 10:40:00,54.3,54.4,54.15,54.17,100553.0,50.561,50.6541,50.4213,50.4399,100553.0
2022-05-03 10:50:00,54.16,54.48,54.15,54.45,61177.0,50.4306,50.7286,50.4213,50.7006,61177.0
2022-05-03 11:00:00,54.44,54.95,54.38,54.86,147164.0,50.6913,51.1662,50.6355,51.0824,147164.0
2022-05-03 11:10:00,54.86,55.09,54.82,54.96,126718.0,51.0824,51.2966,51.0452,51.1755,126718.0
2022-05-03 11:20:00,54.98,55.09,54.9,54.9,61657.0,51.1942,51.2966,51.1197,51.1197,61657.0
2022-05-03 11:30:00,54.91,55.02,54.86,54.9,80174.0,51.129,51.2314,51.0824,51.1197,80174.0
2022-05-03 11:40:00,54.9,55.02,54.84,55.0,175781.0,51.1197,51.2314,51.0638,51.2128,175781.0
2022-05-03 11:50:00,55.0,55.1,54.98,55.06,95629.0,51.2128,51.3059,51.1942,51.2686,95629.0
2022-05-03 12:00:00,55.05,55.17,55.01,55.04,90710.0,51.2593,51.3711,51.2221,51.25,90710.0
2022-05-03 12:10:00,55.05,55.15,54.99,55.14,85330.0,51.2593,51.3524,51.2035,51.3431,85330.0
2022-05-03 12:20:00,55.15,55.27,55.08,55.09,69588.0,51.3524,51.4642,51.2873,51.2966,69588.0
2022-05-03 12:30:00,55.1,55.12,55.0,55.07,68865.0,51.3059,51.3245,51.2128,51.278,68865.0
2022-05-03 12:40:00,55.07,55.14,55.02,55.06,56706.0,51.278,51.3431,51.2314,51.2686,56706.0
2022-05-03 12:50:00,55.05,55.13,54.97,55.05,43126.0,51.2593,51.3338,51.1848,51.2593,43126.0
2022-05-03 13:00:00,55.06,55.21,55.06,55.21,44953.0,51.2686,51.4083,51.2686,51.4083,44953.0
2022-05-03 13:10:00,55.2,55.24,55.07,55.08,50272.0,51.399,51.4362,51.278,51.2873,50272.0
2022-05-03 13:20:00,55.08,55.09,54.85,54.87,56761.0,51.2873,51.2966,51.0731,51.0917,56761.0
2022-05-03 13:30:00,54.88,54.92,54.79,54.87,55864.0,51.101,51.1383,51.0172,51.0917,55864.0
2022-05-03 13:40:00,54.88,54.91,54.76,54.77,58963.0,51.101,51.129,50.9893,50.9986,58963.0
2022-05-03 13:50:00,54.78,54.82,54.72,54.81,64618.0,51.0079,51.0452,50.9521,51.0359,64618.0
2022-05-03 14:00:00,54.79,54.79,54.68,54.76,72433.0,51.0172,51.0172,50.9148,50.9893,72433.0
2022-05-03 14:10:00,54.75,54.77,54.59,54.6,57826.0,50.98,50.9986,50.831,50.8403,57826.0
2022-05-03 14:20:00,54.61,54.64,54.52,54.56,54232.0,50.8496,50.8776,50.7658,50.8031,54232.0
2022-05-03 14:30:00,54.55,54.68,54.49,54.5,60654.0,50.7938,50.9148,50.7379,50.7472,60654.0
2022-05-03 14:40:00,54.5,54.64,54.41,54.62,58599.0,50.7472,50.8776,50.6634,50.8589,58599.0
2022-05-03 14:50:00,54.62,54.89,54.61,54.88,99989.0,50.8589,51.1103,50.8496,51.101,99989.0
2022-05-03 15:00:00,54.89,54.96,54.82,54.93,92824.0,51.1103,51.1755,51.0452,51.1476,92824.0
2022-05-03 15:10:00,54.93,54.98,54.86,54.86,94337.0,51.1476,51.1942,51.0824,51.0824,94337.0
2022-05-03 15:20:00,54.86,54.95,54.67,54.77,90460.0,51.0824,51.1662,50.9055,50.9986,90460.0
2022-05-03 15:30:00,54.76,54.84,54.67,54.74,117855.0,50.9893,51.0638,50.9055,50.9707,117855.0
2022-05-03 15:40:00,54.73,54.76,54.61,54.72,218490.0,50.9614,50.9893,50.8496,50.9521,218490.0
2022-05-03 15:50:00,54.72,54.88,54.68,54.77,566183.0,50.9521,51.101,50.9148,50.9986,566183.0
2022-05-04 09:30:00,54.25,54.71,54.25,54.55,187432.0,50.5144,50.9427,50.5144,50.7938,187432.0
2022-05-04 09:40:00,54.55,54.7,54.36,54.64,88774.0,50.7938,50.9334,50.6168,50.8776,88774.0
2022-05-04 09:50:00,54.62,54.73,54.47,54.65,62099.0,50.8589,50.9614,50.7193,50.8869,62099.0
2022-05-04 10:00:00,54.64,54.73,54.51,54.67,72429.0,50.8776,50.9614,50.7565,50.9055,72429.0
2022-05-04 10:10:00,54.68,54.97,54.65,54.93,63411.0,50.9148,51.1848,50.8869,51.1476,63411.0
2022-05-04 10:20:00,54.93,55.02,54.73,54.77,55177.0,51.1476,51.2314,50.9614,50.9986,55177.0
2022-05-04 10:30:00,54.77,54.84,54.66,54.74,46534.0,50.9986,51.0638,50.8962,50.9707,46534.0
2022-05-04 10:40:00,54.77,54.8,54.54,54.6,74861.0,50.9986,51.0265,50.7845,50.8403,74861.0
2022-05-04 10:50:00,54.61,54.73,54.53,54.7,51255.0,50.8496,50.9614,50.7751,50.9334,51255.0
2022-05-04 11:00:00,54.71,54.85,54.7,54.72,65741.0,50.9427,51.0731,50.9334,50.9521,65741.0
2022-05-04 11:10:00,54.72,54.77,54.64,54.71,52240.0,50.9521,50.9986,50.8776,50.9427,52240.0
2022-05-04 11:20:00,54.71,54.81,54.67,54.79,34262.0,50.9427,51.0359,50.9055,51.0172,34262.0
2022-05-04 11:30:00,54.77,55.05,54.73,55.05,60311.0,50.9986,51.2593,50.9614,51.2593,60311.0
2022-05-04 11:40:00,55.05,55.16,55.01,55.09,72501.0,51.2593,51.3618,51.2221,51.2966,72501.0
2022-05-04 11:50:00,55.08,55.2,55.07,55.19,52560.0,51.2873,51.399,51.278,51.3897,52560.0
2022-05-04 12:00:00,55.2,55.25,55.14,55.23,42701.0,51.399,51.4456,51.3431,51.4269,42701.0
2022-05-04 12:10:00,55.22,55.32,55.17,55.27,63901.0,51.4176,51.5107,51.3711,51.4642,63901.0
2022-05-04 12:20:00,55.27,55.31,55.22,55.25,56129.0,51.4642,51.5014,51.4176,51.4456,56129.0
2022-05-04 12:30:00,55.25,55.37,55.17,55.36,67276.0,51.4456,51.5573,51.3711,51.548,67276.0
2022-05-04 12:40:00,55.38,55.92,55.21,55.34,232462.0,51.5666,52.0694,51.4083,51.5294,232462.0
2022-05-04 12:50:00,55.34,55.49,55.33,55.38,203436.0,51.5294,51.669,51.5201,51.5666,203436.0
2022-05-04 13:00:00,55.39,55.71,55.18,55.18,87207.0,51.5759,51.8739,51.3804,51.3804,87207.0
2022-05-04 13:10:00,55.18,55.33,55.01,55.05,136806.0,51.3804,51.5201,51.2221,51.2593,136806.0
2022-05-04 13:20:00,55.06,55.1,54.95,54.97,37091.0,51.2686,51.3059,51.1662,51.1848,37091.0
2022-05-04 13:30:00,54.97,55.12,54.93,55.11,36020.0,51.1848,51.3245,51.1476,51.3152,36020.0
2022-05-04 13:40:00,55.1,55.3,55.09,55.29,71595.0,51.3059,51.4921,51.2966,51.4828,71595.0
2022-05-04 13:50:00,55.29,55.38,55.24,55.32,76557.0,51.4828,51.5666,51.4362,51.5107,76557.0
2022-05-04 14:00:00,55.35,55.45,55.18,55.36,85538.0,51.5387,51.6318,51.3804,51.548,85538.0
2022-05-04 14:10:00,55.36,55.45,55.18,55.2,56798.0,51.548,51.6318,51.3804,51.399,56798.0
2022-05-04 14:20:00,55.18,55.48,55.09,55.48,63423.0,51.3804,51.6597,51.2966,51.6597,63423.0
2022-05-04 14:30:00,55.48,55.57,55.1,55.31,127977.0,51.6597,51.7435,51.3059,51.5014,127977.0
2022-05-04 14:40:00,55.31,55.61,55.23,55.53,277190.0,51.5014,51.7808,51.4269,51.7063,277190.0
2022-05-04 14:50:00,55.54,55.89,55.54,55.81,134878.0,51.7156,52.0415,51.7156,51.967,134878.0
2022-05-04 15:00:00,55.81,55.88,55.71,55.84,84955.0,51.967,52.0322,51.8739,51.9949,84955.0
2022-05-04 15:10:00,55.84,55.85,55.63,55.65,116529.0,51.9949,52.0042,51.7994,51.818,116529.0
2022-05-04 15:20:00,55.66,55.84,55.65,55.83,116494.0,51.8273,51.9949,51.818,51.9856,116494.0
2022-05-04 15:30:00,55.82,55.91,55.78,55.88,140814.0,51.9763,52.0601,51.9391,52.0322,140814.0
2022-05-04 15:40:00,55.88,55.95,55.76,55.94,293907.0,52.0322,52.0974,51.9204,52.088,293907.0
2022-05-04 15:50:00,55.93,55.98,55.7,55.79,550509.0,52.0787,52.1253,51.8646,51.9484,550509.0
2022-05-05 09:30:00,55.07,55.31,54.57,54.73,334692.0,51.278,51.5014,50.8124,50.9614,334692.0
2022-05-05 09:40:00,54.72,54.95,54.69,54.76,134102.0,50.9521,51.1662,50.9241,50.9893,134102.0
2022-05-05 09:50:00,54.76,54.8,54.41,54.57,156424.0,50.9893,51.0265,50.6634,50.8124,156424.0
2022-05-05 10:00:00,54.57,54.71,54.44,54.5,125518.0,50.8124,50.9427,50.6913,50.7472,125518.0
2022-05-05 10:10:00,54.5,54.87,54.4,54.75,139626.0,50.7472,51.0917,50.6541,50.98,139626.0
2022-05-05 10:20:00,54.76,54.78,54.57,54.65,109254.0,50.9893,51.0079,50.8124,50.8869,109254.0
2022-05-05 10:30:00,54.61,54.81,54.54,54.65,84765.0,50.8496,51.0359,50.7845,50.8869,84765.0
2022-05-05 10:40:00,54.66,54.66,54.22,54.24,168263.0,50.8962,50.8962,50.4865,50.5051,168263.0
2022-05-05 10:50:00,54.25,54.35,54.12,54.27,115070.0,50.5144,50.6075,50.3934,50.533,115070.0
2022-05-05 11:00:00,54.28,54.41,53.99,54.03,58892.0,50.5424,50.6634,50.2723,50.3096,58892.0
2022-05-05 11:10:00,54.02,54.34,54.0,54.29,230621.0,50.3003,50.5982,50.2816,50.5517,230621.0
2022-05-05 11:20:00,54.3,54.4,54.13,54.39,71451.0,50.561,50.6541,50.4027,50.6448,71451.0
2022-05-05 11:30:00,54.41,54.63,54.41,54.56,103027.0,50.6634,50.8683,50.6634,50.8031,103027.0
2022-05-05 11:40:00,54.56,54.59,54.24,54.27,60541.0,50.8031,50.831,50.5051,50.533,60541.0
2022-05-05 11:50:00,54.27,54.27,53.93,53.93,56179.0,50.533,50.533,50.2165,50.2165,56179.0
2022-05-05 12:00:00,53.93,54.05,53.77,54.05,64879.0,50.2165,50.3282,50.0675,50.3282,64879.0
2022-05-05 12:10:00,54.06,54.29,53.98,54.25,69725.0,50.3375,50.5517,50.263,50.5144,69725.0
2022-05-05 12:20:00,54.27,54.36,54.15,54.26,55476.0,50.533,50.6168,50.4213,50.5237,55476.0
2022-05-05 12:30:00,54.25,54.3,54.14,54.25,103554.0,50.5144,50.561,50.412,50.5144,103554.0
2022-05-05 12:40:00,54.26,54.32,54.23,54.28,92720.0,50.5237,50.5796,50.4958,50.5424,92720.0
2022-05-05 12:50:00,54.28,54.34,54.22,54.3,86459.0,50.5424,50.5982,50.4865,50.561,86459.0
2022-05-05 13:00:00,54.31,54.54,54.28,54.46,80425.0,50.5703,50.7845,50.5424,50.71,80425.0
2022-05-05 13:10:00,54.45,54.48,54.1,54.15,77066.0,50.7006,50.7286,50.3747,50.4213,77066.0
2022-05-05 13:20:00,54.15,54.21,54.05,54.17,52422.0,50.4213,50.4772,50.3282,50.4399,52422.0
2022-05-05 13:30:00,54.15,54.23,53.95,54.19,75636.0,50.4213,50.4958,50.2351,50.4586,75636.0
2022-05-05 13:40:00,54.19,54.26,54.09,54.14,63379.0,50.4586,50.5237,50.3654,50.412,63379.0
2022-05-05 13:50:00,54.14,54.14,53.94,54.09,62341.0,50.412,50.412,50.2258,50.3654,62341.0
2022-05-05 14:00:00,54.07,54.15,53.99,54.13,86042.0,50.3468,50.4213,50.2723,50.4027,86042.0
2022-05-05 14:10:00,54.14,54.27,54.03,54.26,100336.0,50.412,50.533,50.3096,50.5237,100336.0
2022-05-05 14:20:00,54.27,54.33,53.88,53.88,164020.0,50.533,50.5889,50.1699,50.1699,164020.0
2022-05-05 14:30:00,53.87,53.92,53.71,53.8,75702.0,50.1606,50.2071,50.0116,50.0954,75702.0
2022-05-05 14:40:00,53.79,53.91,53.73,53.87,89285.0,50.0861,50.1978,50.0302,50.1606,89285.0
2022-05-05 14:50:00,53.87,54.01,53.77,53.81,107957.0,50.1606,50.2909,50.0675,50.1047,107957.0
2022-05-05 15:00:00,53.81,53.84,53.58,53.66,219161.0,50.1047,50.1327,49.8906,49.965,219161.0
2022-05-05 15:10:00,53.66,53.72,53.52,53.57,77847.0,49.965,50.0209,49.8347,49.8812,77847.0
2022-05-05 15:20:00,53.56,53.57,53.39,53.47,113612.0,49.8719,49.8812,49.7136,49.7881,113612.0
2022-05-05 15:30:00,53.47,53.63,53.39,53.53,128519.0,49.7881,49.9371,49.7136,49.844,128519.0
2022-05-05 15:40:00,53.54,53.7,53.43,53.45,280827.0,49.8533,50.0023,49.7509,49.7695,280827.0
2022-05-05 15:50:00,53.44,53.89,53.44,53.86,747824.0,49.7602,50.1792,49.7602,50.1513,747824.0
2022-05-06 09:30:00,53.65,54.12,53.38,53.94,141787.0,49.9557,50.3934,49.7043,50.2258,141787.0
2022-05-06 09:40:00,53.93,54.06,53.7,54.0,99400.0,50.2165,50.3375,50.0023,50.2816,99400.0
2022-05-06 09:50:00,54.02,54.33,54.0,54.27,127228.0,50.3003,50.5889,50.2816,50.533,127228.0
2022-05-06 10:00:00,54.27,54.68,54.26,54.59,184684.0,50.533,50.9148,50.5237,50.831,184684.0
2022-05-06 10:10:00,54.59,54.7,54.5,54.56,77127.0,50.831,50.9334,50.7472,50.8031,77127.0
2022-05-06 10:20:00,54.56,54.86,54.54,54.79,81772.0,50.8031,51.0824,50.7845,51.0172,81772.0
2022-05-06 10:30:00,54.77,54.99,54.7,54.75,100469.0,50.9986,51.2035,50.9334,50.98,100469.0
2022-05-06 10:40:00,54.75,55.13,54.68,54.93,167446.0,50.98,51.3338,50.9148,51.1476,167446.0
2022-05-06 10:50:00,54.93,55.15,54.75,55.0,98797.0,51.1476,51.3524,50.98,51.2128,98797.0
2022-05-06 11:00:00,55.0,55.0,54.75,54.8,65066.0,51.2128,51.2128,50.98,51.0265,65066.0
2022-05-06 11:10:00,54.8,54.8,54.53,54.54,83308.0,51.0265,51.0265,50.7751,50.7845,83308.0
2022-05-06 11:20:00,54.58,54.63,54.51,54.51,74811.0,50.8217,50.8683,50.7565,50.7565,74811.0
2022-05-06 11:30:00,54.5,54.51,54.33,54.43,92594.0,50.7472,50.7565,50.5889,50.682,92594.0
2022-05-06 11:40:00,54.44,54.52,54.33,54.35,76433.0,50.6913,50.7658,50.5889,50.6075,76433.0
2022-05-06 11:50:00,54.34,54.47,54.33,54.39,59766.0,50.5982,50.7193,50.5889,50.6448,59766.0
2022-05-06 12:00:00,54.38,54.51,54.34,54.44,63860.0,50.6355,50.7565,50.5982,50.6913,63860.0
2022-05-06 12:10:00,54.44,54.45,54.23,54.24,87335.0,50.6913,50.7006,50.4958,50.5051,87335.0
2022-05-06 12:20:00,54.23,54.36,54.19,54.22,63133.0,50.4958,50.6168,50.4586,50.4865,63133.0
2022-05-06 12:30:00,54.21,54.29,54.06,54.25,52713.0,50.4772,50.5517,50.3375,50.5144,52713.0
2022-05-06 12:40:00,54.28,54.37,54.19,54.36,52150.0,50.5424,50.6262,50.4586,50.6168,52150.0
2022-05-06 12:50:00,54.34,54.45,54.24,54.39,49246.0,50.5982,50.7006,50.5051,50.6448,49246.0
2022-05-06 13:00:00,54.37,54.46,54.34,54.39,39450.0,50.6262,50.71,50.5982,50.6448,39450.0
2022-05-06 13:10:00,54.39,54.41,54.18,54.22,39854.0,50.6448,50.6634,50.4492,50.4865,39854.0
2022-05-06 13:20:00,54.22,54.23,54.09,54.17,40688.0,50.4865,50.4958,50.3654,50.4399,40688.0
2022-05-06 13:30:00,54.18,54.24,53.98,54.03,41002.0,50.4492,50.5051,50.263,50.3096,41002.0
2022-05-06 13:40:00,54.04,54.12,53.96,54.01,39985.0,50.3189,50.3934,50.2444,50.2909,39985.0
2022-05-06 13:50:00,54.0,54.0,53.89,53.95,88150.0,50.2816,50.2816,50.1792,50.2351,88150.0
2022-05-06 14:00:00,53.95,53.97,53.71,53.73,52970.0,50.2351,50.2537,50.0116,50.0302,52970.0
2022-05-06 14:10:00,53.72,53.85,53.7,53.77,50750.0,50.0209,50.142,50.0023,50.0675,50750.0
2022-05-06 14:20:00,53.76,53.84,53.69,53.7,47385.0,50.0582,50.1327,49.993,50.0023,47385.0
2022-05-06 14:30:00,53.71,53.78,53.61,53.63,39609.0,50.0116,50.0768,49.9185,49.9371,39609.0
2022-05-06 14:40:00,53.63,53.67,53.51,53.59,76229.0,49.9371,49.9744,49.8254,49.8999,76229.0
2022-05-06 14:50:00,53.6,53.72,53.58,53.58,63252.0,49.9092,50.0209,49.8906,49.8906,63252.0
2022-05-06 15:00:00,53.58,53.66,53.4,53.41,57329.0,49.8906,49.965,49.7229,49.7323,57329.0
2022-05-06 15:10:00,53.4,53.58,53.4,53.57,98124.0,49.7229,49.8906,49.7229,49.8812,98124.0
2022-05-06 15:20:00,53.55,53.58,53.41,53.55,109057.0,49.8626,49.8906,49.7323,49.8626,109057.0
2022-05-06 15:30:00,53.56,53.78,53.51,53.75,151389.0,49.8719,50.0768,49.8254,50.0488,151389.0
2022-05-06 15:40:00,53.75,53.85,53.68,53.77,171601.0,50.0488,50.142,49.9837,50.0675,171601.0
2022-05-06 15:50:00,53.77,53.91,53.7,53.8,400234.0,50.0675,50.1978,50.0023,50.0954,400234.0
2022-05-09 09:30:00,53.43,53.74,53.14,53.49,217487.0,49.7509,50.0395,49.4809,49.8068,217487.0
2022-05-09 09:40:00,53.49,53.66,53.27,53.44,84372.0,49.8068,49.965,49.6019,49.7602,84372.0
2022-05-09 09:50:00,53.4,53.84,53.4,53.72,98928.0,49.7229,50.1327,49.7229,50.0209,98928.0
2022-05-09 10:00:00,53.68,53.89,53.64,53.75,99069.0,49.9837,50.1792,49.9464,50.0488,99069.0
2022-05-09 10:10:00,53.77,53.96,53.64,53.69,163276.0,50.0675,50.2444,49.9464,49.993,163276.0
2022-05-09 10:20:00,53.67,53.98,53.62,53.96,78531.0,49.9744,50.263,49.9278,50.2444,78531.0
2022-05-09 10:30:00,53.93,54.23,53.84,53.88,102865.0,50.2165,50.4958,50.1327,50.1699,102865.0
2022-05-09 10:40:00,53.89,54.12,53.75,54.09,95692.0,50.1792,50.3934,50.0488,50.3654,95692.0
2022-05-09 10:50:00,54.07,54.15,53.82,53.93,108589.0,50.3468,50.4213,50.114,50.2165,108589.0
2022-05-09 11:00:00,53.93,54.11,53.89,54.11,58187.0,50.2165,50.3841,50.1792,50.3841,58187.0
2022-05-09 11:10:00,54.1,54.39,54.08,54.34,103925.0,50.3747,50.6448,50.3561,50.5982,103925.0
2022-05-09 11:20:00,54.35,54.46,54.31,54.31,46401.0,50.6075,50.71,50.5703,50.5703,46401.0
2022-05-09 11:30:00,54.31,54.44,54.16,54.44,98694.0,50.5703,50.6913,50.4306,50.6913,98694.0
2022-05-09 11:40:00,54.43,54.52,54.28,54.36,118850.0,50.682,50.7658,50.5424,50.6168,118850.0
2022-05-09 11:50:00,54.37,54.5,54.34,54.45,72605.0,50.6262,50.7472,50.5982,50.7006,72605.0
2022-05-09 12:00:00,54.45,54.53,54.4,54.47,90146.0,50.7006,50.7751,50.6541,50.7193,90146.0
2022-05-09 12:10:00,54.47,54.62,54.43,54.45,57161.0,50.7193,50.8589,50.682,50.7006,57161.0
2022-05-09 12:20:00,54.44,54.47,54.32,54.44,108609.0,50.6913,50.7193,50.5796,50.6913,108609.0
2022-05-09 12:30:00,54.43,54.52,54.28,54.32,45056.0,50.682,50.7658,50.5424,50.5796,45056.0
2022-05-09 12:40:00,54.31,54.32,54.17,54.21,43891.0,50.5703,50.5796,50.4399,50.4772,43891.0
2022-05-09 12:50:00,54.2,54.32,54.16,54.25,40852.0,50.4679,50.5796,50.4306,50.5144,40852.0
2022-05-09 13:00:00,54.25,54.39,54.23,54.34,51506.0,50.5144,50.6448,50.4958,50.5982,51506.0
2022-05-09 13:10:00,54.33,54.4,54.21,54.38,36053.0,50.5889,50.6541,50.4772,50.6355,36053.0
2022-05-09 13:20:00,54.37,54.5,54.31,54.48,45630.0,50.6262,50.7472,50.5703,50.7286,45630.0
2022-05-09 13:30:00,54.49,54.52,54.23,54.26,95669.0,50.7379,50.7658,50.4958,50.5237,95669.0
2022-05-09 13:40:00,54.26,54.66,54.26,54.6,69241.0,50.5237,50.8962,50.5237,50.8403,69241.0
2022-05-09 13:50:00,54.6,54.81,54.45,54.81,79127.0,50.8403,51.0359,50.7006,51.0359,79127.0
2022-05-09 14:00:00,54.8,54.94,54.68,54.77,74052.0,51.0265,51.1569,50.9148,50.9986,74052.0
2022-05-09 14:10:00,54.75,54.82,54.72,54.77,54210.0,50.98,51.0452,50.9521,50.9986,54210.0
2022-05-09 14:20:00,54.77,54.78,54.56,54.72,58692.0,50.9986,51.0079,50.8031,50.9521,58692.0
2022-05-09 14:30:00,54.73,54.83,54.6,54.77,87699.0,50.9614,51.0545,50.8403,50.9986,87699.0
2022-05-09 14:40:00,54.76,54.81,54.7,54.72,73651.0,50.9893,51.0359,50.9334,50.9521,73651.0
2022-05-09 14:50:00,54.71,54.89,54.64,54.79,78263.0,50.9427,51.1103,50.8776,51.0172,78263.0
2022-05-09 15:00:00,54.8,54.88,54.66,54.8,82995.0,51.0265,51.101,50.8962,51.0265,82995.0
2022-05-09 15:10:00,54.8,55.0,54.8,54.89,103732.0,51.0265,51.2128,51.0265,51.1103,103732.0
2022-05-09 15:20:00,54.88,54.89,54.59,54.64,98070.0,51.101,51.1103,50.831,50.8776,98070.0
2022-05-09 15:30:00,54.63,54.77,54.57,54.75,112816.0,50.8683,50.9986,50.8124,50.98,112816.0
2022-05-09 15:40:00,54.74,54.79,54.65,54.72,189018.0,50.9707,51.0172,50.8869,50.9521,189018.0
2022-05-09 15:50:00,54.72,54.99,54.58,54.83,794369.0,50.9521,51.2035,50.8217,51.0545,794369.0
2022-05-10 09:30:00,54.66,55.12,54.45,54.9,276247.0,50.8962,51.3245,50.7006,51.1197,276247.0
2022-05-10 09:40:00,54.88,55.15,54.78,55.06,138668.0,51.101,51.3524,51.0079,51.2686,138668.0
2022-05-10 09:50:00,55.02,55.12,54.79,54.84,133078.0,51.2314,51.3245,51.0172,51.0638,133078.0
2022-05-10 10:00:00,54.82,54.82,54.48,54.71,118665.0,51.0452,51.0452,50.7286,50.9427,118665.0
2022-05-10 10:10:00,54.69,55.01,54.69,54.82,138275.0,50.9241,51.2221,50.9241,51.0452,138275.0
2022-05-10 10:20:00,54.83,54.89,54.74,54.87,80366.0,51.0545,51.1103,50.9707,51.0917,80366.0
2022-05-10 10:30:00,54.87,54.94,54.71,54.93,60080.0,51.0917,51.1569,50.9427,51.1476,60080.0
2022-05-10 10:40:00,54.94,55.05,54.82,54.98,104166.0,51.1569,51.2593,51.0452,51.1942,104166.0
2022-05-10 10:50:00,54.97,55.2,54.94,55.14,82599.0,51.1848,51.399,51.1569,51.3431,82599.0
2022-05-10 11:00:00,55.14,55.26,55.12,55.25,90781.0,51.3431,51.4549,51.3245,51.4456,90781.0
2022-05-10 11:10:00,55.25,55.25,54.93,55.05,133482.0,51.4456,51.4456,51.1476,51.2593,133482.0
2022-05-10 11:20:00,55.05,55.15,54.98,55.05,89976.0,51.2593,51.3524,51.1942,51.2593,89976.0
2022-05-10 11:30:00,55.03,55.07,54.88,55.02,76663.0,51.2407,51.278,51.101,51.2314,76663.0
2022-05-10 11:40:00,55.02,55.06,54.89,54.95,249447.0,51.2314,51.2686,51.1103,51.1662,249447.0
2022-05-10 11:50:00,54.96,54.96,54.66,54.77,64898.0,51.1755,51.1755,50.8962,50.9986,64898.0
2022-05-10 12:00:00,54.77,54.8,54.55,54.6,58941.0,50.9986,51.0265,50.7938,50.8403,58941.0
2022-05-10 12:10:00,54.6,54.76,54.59,54.64,73012.0,50.8403,50.9893,50.831,50.8776,73012.0
2022-05-10 12:20:00,54.63,54.67,54.47,54.55,151612.0,50.8683,50.9055,50.7193,50.7938,151612.0
2022-05-10 12:30:00,54.54,54.69,54.42,54.65,391876.0,50.7845,50.9241,50.6727,50.8869,391876.0
2022-05-10 12:40:00,54.65,54.87,54.59,54.75,290958.0,50.8869,51.0917,50.831,50.98,290958.0
2022-05-10 12:50:00,54.76,54.76,54.48,54.58,65168.0,50.9893,50.9893,50.7286,50.8217,65168.0
2022-05-10 13:00:00,54.59,54.86,54.58,54.76,52040.0,50.831,51.0824,50.8217,50.9893,52040.0
2022-05-10 13:10:00,54.75,54.78,54.59,54.61,69395.0,50.98,51.0079,50.831,50.8496,69395.0
2022-05-10 13:20:00,54.62,54.65,54.48,54.62,44588.0,50.8589,50.8869,50.7286,50.8589,44588.0
2022-05-10 13:30:00,54.63,54.86,54.59,54.76,101401.0,50.8683,51.0824,50.831,50.9893,101401.0
2022-05-10 13:40:00,54.77,54.97,54.74,54.89,70392.0,50.9986,51.1848,50.9707,51.1103,70392.0
2022-05-10 13:50:00,54.89,55.08,54.86,55.03,71550.0,51.1103,51.2873,51.0824,51.2407,71550.0
2022-05-10 14:00:00,55.02,55.05,54.75,54.8,119874.0,51.2314,51.2593,50.98,51.0265,119874.0
2022-05-10 14:10:00,54.79,54.87,54.56,54.74,81635.0,51.0172,51.0917,50.8031,50.9707,81635.0
2022-05-10 14:20:00,54.72,54.77,54.64,54.67,80701.0,50.9521,50.9986,50.8776,50.9055,80701.0
2022-05-10 14:30:00,54.67,54.78,54.64,54.68,87640.0,50.9055,51.0079,50.8776,50.9148,87640.0
2022-05-10 14:40:00,54.69,54.86,54.64,54.78,65971.0,50.9241,51.0824,50.8776,51.0079,65971.0
2022-05-10 14:50:00,54.78,54.82,54.66,54.72,42646.0,51.0079,51.0452,50.8962,50.9521,42646.0
2022-05-10 15:00:00,54.73,54.93,54.71,54.88,47437.0,50.9614,51.1476,50.9427,51.101,47437.0
2022-05-10 15:10:00,54.87,55.09,54.85,55.05,109293.0,51.0917,51.2966,51.0731,51.2593,109293.0
2022-05-10 15:20:00,55.05,55.06,54.91,54.98,132092.0,51.2593,51.2686,51.129,51.1942,132092.0
2022-05-10 15:30:00,54.98,55.0,54.8,54.98,167069.0,51.1942,51.2128,51.0265,51.1942,167069.0
2022-05-10 15:40:00,54.99,55.1,54.93,55.03,192288.0,51.2035,51.3059,51.1476,51.2407,192288.0
2022-05-10 15:50:00,55.02,55.21,54.92,55.18,503725.0,51.2314,51.4083,51.1383,51.3804,503725.0
2022-05-11 09:30:00,55.44,55.83,55.38,55.68,383648.0,51.6225,51.9856,51.5666,51.846,383648.0
2022-05-11 09:40:00,55.7,55.83,55.26,55.29,170573.0,51.8646,51.9856,51.4549,51.4828,170573.0
2022-05-11 09:50:00,55.26,55.28,55.01,55.01,108742.0,51.4549,51.4735,51.2221,51.2221,108742.0
2022-05-11 10:00:00,55.01,55.21,54.95,55.04,84950.0,51.2221,51.4083,51.1662,51.25,84950.0
2022-05-11 10:10:00,55.05,55.39,54.85,54.85,76281.0,51.2593,51.5759,51.0731,51.0731,76281.0
2022-05-11 10:20:00,54.89,55.1,54.83,55.08,51729.0,51.1103,51.3059,51.0545,51.2873,51729.0
2022-05-11 10:30:00,55.06,55.29,55.01,55.23,59319.0,51.2686,51.4828,51.2221,51.4269,59319.0
2022-05-11 10:40:00,55.22,55.44,55.18,55.44,52132.0,51.4176,51.6225,51.3804,51.6225,52132.0
2022-05-11 10:50:00,55.43,55.43,55.22,55.3,94675.0,51.6132,51.6132,51.4176,51.4921,94675.0
2022-05-11 11:00:00,55.31,55.31,55.19,55.27,48021.0,51.5014,51.5014,51.3897,51.4642,48021.0
2022-05-11 11:10:00,55.27,55.54,55.24,55.54,161572.0,51.4642,51.7156,51.4362,51.7156,161572.0
2022-05-11 11:20:00,55.54,55.63,55.45,55.48,148918.0,51.7156,51.7994,51.6318,51.6597,148918.0
2022-05-11 11:30:00,55.47,55.49,55.33,55.47,80299.0,51.6504,51.669,51.5201,51.6504,80299.0
2022-05-11 11:40:00,55.47,55.56,55.43,55.47,123800.0,51.6504,51.7342,51.6132,51.6504,123800.0
2022-05-11 11:50:00,55.46,55.52,55.33,55.51,111869.0,51.6411,51.697,51.5201,51.6877,111869.0
2022-05-11 12:00:00,55.49,55.51,55.37,55.38,48941.0,51.669,51.6877,51.5573,51.5666,48941.0
2022-05-11 12:10:00,55.37,55.39,55.23,55.26,42620.0,51.5573,51.5759,51.4269,51.4549,42620.0
2022-05-11 12:20:00,55.23,55.3,54.94,54.98,58181.0,51.4269,51.4921,51.1569,51.1942,58181.0
2022-05-11 12:30:00,54.97,54.97,54.73,54.75,95095.0,51.1848,51.1848,50.9614,50.98,95095.0
2022-05-11 12:40:00,54.74,54.76,54.53,54.61,29952.0,50.9707,50.9893,50.7751,50.8496,29952.0
2022-05-11 12:50:00,54.61,54.62,54.36,54.39,49918.0,50.8496,50.8589,50.6168,50.6448,49918.0
2022-05-11 13:00:00,54.38,54.48,54.37,54.44,86859.0,50.6355,50.7286,50.6262,50.6913,86859.0
2022-05-11 13:10:00,54.44,54.55,54.43,54.48,154457.0,50.6913,50.7938,50.682,50.7286,154457.0
2022-05-11 13:20:00,54.48,54.54,54.38,54.48,87869.0,50.7286,50.7845,50.6355,50.7286,87869.0
2022-05-11 13:30:00,54.48,54.55,54.45,54.52,144585.0,50.7286,50.7938,50.7006,50.7658,144585.0
2022-05-11 13:40:00,54.51,54.69,54.25,54.25,158868.0,50.7565,50.9241,50.5144,50.5144,158868.0
2022-05-11 13:50:00,54.24,54.38,54.08,54.31,292865.0,50.5051,50.6355,50.3561,50.5703,292865.0
2022-05-11 14:00:00,54.29,54.59,54.26,54.53,100951.0,50.5517,50.831,50.5237,50.7751,100951.0
2022-05-11 14:10:00,54.51,54.64,54.42,54.59,222903.0,50.7565,50.8776,50.6727,50.831,222903.0
2022-05-11 14:20:00,54.59,54.87,54.52,54.66,70850.0,50.831,51.0917,50.7658,50.8962,70850.0
2022-05-11 14:30:00,54.66,54.88,54.6,54.85,76696.0,50.8962,51.101,50.8403,51.0731,76696.0
2022-05-11 14:40:00,54.84,54.92,54.77,54.87,61039.0,51.0638,51.1383,50.9986,51.0917,61039.0
2022-05-11 14:50:00,54.88,54.88,54.69,54.73,69464.0,51.101,51.101,50.9241,50.9614,69464.0
2022-05-11 15:00:00,54.73,54.8,54.63,54.79,85080.0,50.9614,51.0265,50.8683,51.0172,85080.0
2022-05-11 15:10:00,54.79,54.86,54.73,54.8,80943.0,51.0172,51.0824,50.9614,51.0265,80943.0
2022-05-11 15:20:00,54.8,54.84,54.7,54.73,77088.0,51.0265,51.0638,50.9334,50.9614,77088.0
2022-05-11 15:30:00,54.74,54.78,54.44,54.45,140730.0,50.9707,51.0079,50.6913,50.7006,140730.0
2022-05-11 15:40:00,54.45,54.48,54.3,54.32,188238.0,50.7006,50.7286,50.561,50.5796,188238.0
2022-05-11 15:50:00,54.32,54.38,54.27,54.35,402944.0,50.5796,50.6355,50.533,50.6075,402944.0
2022-05-12 09:30:00,55.06,55.59,54.83,55.33,253206.0,51.4672,51.9626,51.2522,51.7196,253206.0
2022-05-12 09:40:00,55.37,55.63,55.25,55.51,132408.0,51.757,52.0,51.6448,51.8878,132408.0
2022-05-12 09:50:00,55.48,55.79,55.35,55.64,113523.0,51.8598,52.1496,51.7383,52.0094,113523.0
2022-05-12 10:00:00,55.66,55.72,55.14,55.32,132977.0,52.0281,52.0841,51.542,51.7102,132977.0
2022-05-12 10:10:00,55.33,55.55,55.28,55.42,82117.0,51.7196,51.9252,51.6729,51.8037,82117.0
2022-05-12 10:20:00,55.4,55.56,55.32,55.47,85775.0,51.785,51.9346,51.7102,51.8505,85775.0
2022-05-12 10:30:00,55.45,55.56,55.25,55.54,71535.0,51.8318,51.9346,51.6448,51.9159,71535.0
2022-05-12 10:40:00,55.55,55.78,55.48,55.72,91523.0,51.9252,52.1402,51.8598,52.0841,91523.0
2022-05-12 10:50:00,55.73,55.73,55.45,55.47,60451.0,52.0935,52.0935,51.8318,51.8505,60451.0
2022-05-12 11:00:00,55.45,55.68,55.41,55.59,91016.0,51.8318,52.0468,51.7944,51.9626,91016.0
2022-05-12 11:10:00,55.6,55.6,55.26,55.34,47889.0,51.972,51.972,51.6542,51.7289,47889.0
2022-05-12 11:20:00,55.34,55.35,55.12,55.21,37545.0,51.7289,51.7383,51.5233,51.6074,37545.0
2022-05-12 11:30:00,55.23,55.27,55.13,55.2,39165.0,51.6261,51.6635,51.5326,51.5981,39165.0
2022-05-12 11:40:00,55.2,55.23,55.13,55.18,25007.0,51.5981,51.6261,51.5326,51.5794,25007.0
2022-05-12 11:50:00,55.17,55.22,55.04,55.04,36050.0,51.57,51.6168,51.4485,51.4485,36050.0
2022-05-12 12:00:00,55.07,55.22,55.07,55.18,42214.0,51.4766,51.6168,51.4766,51.5794,42214.0
2022-05-12 12:10:00,55.16,55.38,55.14,55.37,31517.0,51.5607,51.7663,51.542,51.757,31517.0
2022-05-12 12:20:00,55.36,55.47,55.31,55.33,38308.0,51.7476,51.8505,51.7009,51.7196,38308.0
2022-05-12 12:30:00,55.33,55.37,55.24,55.28,27293.0,51.7196,51.757,51.6355,51.6729,27293.0
2022-05-12 12:40:00,55.23,55.29,55.07,55.14,30550.0,51.6261,51.6822,51.4766,51.542,30550.0
2022-05-12 12:50:00,55.14,55.2,55.08,55.08,28595.0,51.542,51.5981,51.4859,51.4859,28595.0
2022-05-12 13:00:00,55.08,55.13,54.96,54.99,59038.0,51.4859,51.5326,51.3737,51.4018,59038.0
2022-05-12 13:10:00,54.99,55.07,54.78,54.83,52943.0,51.4018,51.4766,51.2055,51.2522,52943.0
2022-05-12 13:20:00,54.83,54.9,54.78,54.83,28317.0,51.2522,51.3177,51.2055,51.2522,28317.0
2022-05-12 13:30:00,54.82,54.88,54.74,54.78,43205.0,51.2429,51.299,51.1681,51.2055,43205.0
2022-05-12 13:40:00,54.79,54.81,54.61,54.64,30053.0,51.2148,51.2335,51.0466,51.0746,30053.0
2022-05-12 13:50:00,54.65,54.78,54.6,54.69,33308.0,51.084,51.2055,51.0372,51.1214,33308.0
2022-05-12 14:00:00,54.69,54.76,54.55,54.57,29895.0,51.1214,51.1868,50.9905,51.0092,29895.0
2022-05-12 14:10:00,54.57,54.59,54.51,54.55,51911.0,51.0092,51.0279,50.9531,50.9905,51911.0
2022-05-12 14:20:00,54.55,54.58,54.31,54.32,83644.0,50.9905,51.0185,50.7662,50.7755,83644.0
2022-05-12 14:30:00,54.34,54.39,54.14,54.14,89397.0,50.7942,50.8409,50.6072,50.6072,89397.0
2022-05-12 14:40:00,54.15,54.24,54.08,54.16,50379.0,50.6166,50.7007,50.5512,50.6259,50379.0
2022-05-12 14:50:00,54.15,54.26,54.1,54.18,60951.0,50.6166,50.7194,50.5699,50.6446,60951.0
2022-05-12 15:00:00,54.18,54.26,53.99,54.03,78670.0,50.6446,50.7194,50.467,50.5044,78670.0
2022-05-12 15:10:00,54.03,54.21,53.97,54.18,94638.0,50.5044,50.6727,50.4483,50.6446,94638.0
2022-05-12 15:20:00,54.18,54.36,54.09,54.12,119918.0,50.6446,50.8129,50.5605,50.5885,119918.0
2022-05-12 15:30:00,54.12,54.28,54.1,54.26,129666.0,50.5885,50.7381,50.5699,50.7194,129666.0
2022-05-12 15:40:00,54.26,54.32,54.08,54.1,208353.0,50.7194,50.7755,50.5512,50.5699,208353.0
2022-05-12 15:50:00,54.11,54.33,54.06,54.22,495150.0,50.5792,50.7848,50.5325,50.682,495150.0
2022-05-13 09:30:00,54.51,54.7,54.09,54.45,165404.0,50.9531,51.1307,50.5605,50.897,165404.0
2022-05-13 09:40:00,54.46,54.51,53.99,54.0,88937.0,50.9064,50.9531,50.467,50.4764,88937.0
2022-05-13 09:50:00,54.0,54.22,53.82,54.11,75889.0,50.4764,50.682,50.3081,50.5792,75889.0
2022-05-13 10:00:00,54.11,54.28,53.88,53.88,53574.0,50.5792,50.7381,50.3642,50.3642,53574.0
2022-05-13 10:10:00,53.88,54.02,53.83,53.93,49695.0,50.3642,50.4951,50.3175,50.4109,49695.0
2022-05-13 10:20:00,53.94,54.09,53.93,54.04,43234.0,50.4203,50.5605,50.4109,50.5138,43234.0
2022-05-13 10:30:00,54.02,54.11,53.96,54.02,54285.0,50.4951,50.5792,50.439,50.4951,54285.0
2022-05-13 10:40:00,54.01,54.05,53.89,54.02,33047.0,50.4857,50.5231,50.3736,50.4951,33047.0
2022-05-13 10:50:00,54.0,54.26,53.97,54.13,49448.0,50.4764,50.7194,50.4483,50.5979,49448.0
2022-05-13 11:00:00,54.13,54.19,54.04,54.07,43639.0,50.5979,50.654,50.5138,50.5418,43639.0
2022-05-13 11:10:00,54.08,54.09,53.95,53.99,37074.0,50.5512,50.5605,50.4296,50.467,37074.0
2022-05-13 11:20:00,53.97,54.01,53.89,53.96,31103.0,50.4483,50.4857,50.3736,50.439,31103.0
2022-05-13 11:30:00,53.96,54.02,53.93,53.98,28369.0,50.439,50.4951,50.4109,50.4577,28369.0
2022-05-13 11:40:00,53.97,53.98,53.83,53.84,43736.0,50.4483,50.4577,50.3175,50.3268,43736.0
2022-05-13 11:50:00,53.85,53.98,53.83,53.95,60710.0,50.3362,50.4577,50.3175,50.4296,60710.0
2022-05-13 12:00:00,53.94,54.13,53.91,54.1,52537.0,50.4203,50.5979,50.3923,50.5699,52537.0
2022-05-13 12:10:00,54.08,54.08,53.93,53.94,34351.0,50.5512,50.5512,50.4109,50.4203,34351.0
2022-05-13 12:20:00,53.93,53.97,53.88,53.96,49268.0,50.4109,50.4483,50.3642,50.439,49268.0
2022-05-13 12:30:00,53.96,54.02,53.82,53.83,37178.0,50.439,50.4951,50.3081,50.3175,37178.0
2022-05-13 12:40:00,53.84,53.87,53.8,53.84,48128.0,50.3268,50.3549,50.2894,50.3268,48128.0
2022-05-13 12:50:00,53.83,53.98,53.77,53.97,42957.0,50.3175,50.4577,50.2614,50.4483,42957.0
2022-05-13 13:00:00,53.98,54.01,53.86,53.89,40059.0,50.4577,50.4857,50.3455,50.3736,40059.0
2022-05-13 13:10:00,53.89,53.94,53.88,53.9,32238.0,50.3736,50.4203,50.3642,50.3829,32238.0
2022-05-13 13:20:00,53.9,53.91,53.73,53.77,45712.0,50.3829,50.3923,50.224,50.2614,45712.0
2022-05-13 13:30:00,53.77,53.89,53.75,53.79,39377.0,50.2614,50.3736,50.2427,50.2801,39377.0
2022-05-13 13:40:00,53.79,53.79,53.63,53.74,36201.0,50.2801,50.2801,50.1305,50.2333,36201.0
2022-05-13 13:50:00,53.73,53.75,53.58,53.59,62875.0,50.224,50.2427,50.0838,50.0931,62875.0
2022-05-13 14:00:00,53.58,53.58,53.39,53.55,93181.0,50.0838,50.0838,49.9062,50.0557,93181.0
2022-05-13 14:10:00,53.55,53.6,53.43,53.54,63623.0,50.0557,50.1025,49.9436,50.0464,63623.0
2022-05-13 14:20:00,53.55,53.57,53.41,53.5,55305.0,50.0557,50.0744,49.9249,50.009,55305.0
2022-05-13 14:30:00,53.52,53.62,53.4,53.42,55512.0,50.0277,50.1212,49.9155,49.9342,55512.0
2022-05-13 14:40:00,53.43,53.5,53.41,53.46,40935.0,49.9436,50.009,49.9249,49.9716,40935.0
2022-05-13 14:50:00,53.45,53.54,53.43,53.45,42369.0,49.9623,50.0464,49.9436,49.9623,42369.0
2022-05-13 15:00:00,53.45,53.54,53.42,53.51,61824.0,49.9623,50.0464,49.9342,50.0184,61824.0
2022-05-13 15:10:00,53.5,53.64,53.47,53.61,64891.0,50.009,50.1399,49.981,50.1118,64891.0
2022-05-13 15:20:00,53.6,53.6,53.43,53.46,99630.0,50.1025,50.1025,49.9436,49.9716,99630.0
2022-05-13 15:30:00,53.46,53.47,53.29,53.38,155892.0,49.9716,49.981,49.8127,49.8968,155892.0
2022-05-13 15:40:00,53.38,53.47,53.31,53.38,221693.0,49.8968,49.981,49.8314,49.8968,221693.0
2022-05-13 15:50:00,53.37,53.39,53.26,53.39,660496.0,49.8875,49.9062,49.7847,49.9062,660496.0
2022-05-16 09:30:00,53.87,54.04,53.25,53.3,240319.0,50.3549,50.5138,49.7753,49.8221,240319.0
2022-05-16 09:40:00,53.31,53.32,52.82,53.01,123422.0,49.8314,49.8408,49.3734,49.551,123422.0
2022-05-16 09:50:00,52.98,52.99,52.68,52.71,90806.0,49.5229,49.5323,49.2425,49.2706,90806.0
2022-05-16 10:00:00,52.71,53.01,52.65,53.01,164570.0,49.2706,49.551,49.2145,49.551,164570.0
2022-05-16 10:10:00,53.0,53.28,52.99,53.05,74112.0,49.5416,49.8034,49.5323,49.5884,74112.0
2022-05-16 10:20:00,53.05,53.24,53.04,53.12,56629.0,49.5884,49.766,49.579,49.6538,56629.0
2022-05-16 10:30:00,53.1,53.36,53.1,53.32,61600.0,49.6351,49.8781,49.6351,49.8408,61600.0
2022-05-16 10:40:00,53.3,53.42,53.18,53.21,78810.0,49.8221,49.9342,49.7099,49.7379,78810.0
2022-05-16 10:50:00,53.2,53.24,53.13,53.21,53267.0,49.7286,49.766,49.6631,49.7379,53267.0
2022-05-16 11:00:00,53.2,53.29,53.03,53.12,96658.0,49.7286,49.8127,49.5697,49.6538,96658.0
2022-05-16 11:10:00,53.13,53.15,52.96,52.98,57550.0,49.6631,49.6818,49.5042,49.5229,57550.0
2022-05-16 11:20:00,52.98,53.06,52.95,53.0,39693.0,49.5229,49.5977,49.4949,49.5416,39693.0
2022-05-16 11:30:00,53.01,53.01,52.89,52.93,62950.0,49.551,49.551,49.4388,49.4762,62950.0
2022-05-16 11:40:00,52.92,52.94,52.84,52.89,50647.0,49.4669,49.4855,49.3921,49.4388,50647.0
2022-05-16 11:50:00,52.89,52.98,52.83,52.83,35633.0,49.4388,49.5229,49.3827,49.3827,35633.0
2022-05-16 12:00:00,52.84,52.93,52.83,52.87,45070.0,49.3921,49.4762,49.3827,49.4201,45070.0
2022-05-16 12:10:00,52.86,52.87,52.75,52.77,42043.0,49.4108,49.4201,49.3079,49.3266,42043.0
2022-05-16 12:20:00,52.76,52.97,52.76,52.97,47250.0,49.3173,49.5136,49.3173,49.5136,47250.0
2022-05-16 12:30:00,52.97,53.16,52.97,53.0,70600.0,49.5136,49.6912,49.5136,49.5416,70600.0
2022-05-16 12:40:00,53.01,53.05,52.92,53.03,57179.0,49.551,49.5884,49.4669,49.5697,57179.0
2022-05-16 12:50:00,53.03,53.08,53.0,53.08,43338.0,49.5697,49.6164,49.5416,49.6164,43338.0
2022-05-16 13:00:00,53.08,53.22,53.02,53.14,57223.0,49.6164,49.7473,49.5603,49.6725,57223.0
2022-05-16 13:10:00,53.14,53.37,53.13,53.32,52712.0,49.6725,49.8875,49.6631,49.8408,52712.0
2022-05-16 13:20:00,53.32,53.5,53.31,53.44,92001.0,49.8408,50.009,49.8314,49.9529,92001.0
2022-05-16 13:30:00,53.45,53.54,53.42,53.49,57024.0,49.9623,50.0464,49.9342,49.9997,57024.0
2022-05-16 13:40:00,53.49,53.54,53.34,53.35,60255.0,49.9997,50.0464,49.8594,49.8688,60255.0
2022-05-16 13:50:00,53.34,53.38,53.3,53.32,39069.0,49.8594,49.8968,49.8221,49.8408,39069.0
2022-05-16 14:00:00,53.32,53.34,53.25,53.26,33707.0,49.8408,49.8594,49.7753,49.7847,33707.0
2022-05-16 14:10:00,53.25,53.26,53.15,53.18,50106.0,49.7753,49.7847,49.6818,49.7099,50106.0
2022-05-16 14:20:00,53.18,53.2,53.12,53.16,36969.0,49.7099,49.7286,49.6538,49.6912,36969.0
2022-05-16 14:30:00,53.16,53.2,53.11,53.15,39724.0,49.6912,49.7286,49.6445,49.6818,39724.0
2022-05-16 14:40:00,53.15,53.19,53.05,53.08,38378.0,49.6818,49.7192,49.5884,49.6164,38378.0
2022-05-16 14:50:00,53.08,53.21,53.06,53.2,36267.0,49.6164,49.7379,49.5977,49.7286,36267.0
2022-05-16 15:00:00,53.2,53.28,53.19,53.21,47825.0,49.7286,49.8034,49.7192,49.7379,47825.0
2022-05-16 15:10:00,53.2,53.2,53.05,53.09,65761.0,49.7286,49.7286,49.5884,49.6258,65761.0
2022-05-16 15:20:00,53.09,53.14,53.04,53.07,82276.0,49.6258,49.6725,49.579,49.6071,82276.0
2022-05-16 15:30:00,53.06,53.12,53.04,53.09,155014.0,49.5977,49.6538,49.579,49.6258,155014.0
2022-05-16 15:40:00,53.09,53.12,53.05,53.09,172524.0,49.6258,49.6538,49.5884,49.6258,172524.0
2022-05-16 15:50:00,53.09,53.26,53.07,53.18,427431.0,49.6258,49.7847,49.6071,49.7099,427431.0
2022-05-17 09:30:00,52.37,52.37,51.47,51.47,680281.0,48.9527,48.9527,48.1115,48.1115,680281.0
2022-05-17 09:40:00,51.46,51.58,50.76,50.8,487067.0,48.1021,48.2143,47.4478,47.4852,487067.0
2022-05-17 09:50:00,50.82,51.27,50.78,51.21,490450.0,47.5039,47.9245,47.4665,47.8684,490450.0
2022-05-17 10:00:00,51.21,51.51,51.18,51.28,265736.0,47.8684,48.1489,47.8404,47.9339,265736.0
2022-05-17 10:10:00,51.26,52.21,51.25,52.1,285818.0,47.9152,48.8032,47.9058,48.7004,285818.0
2022-05-17 10:20:00,52.09,52.13,51.65,51.68,220683.0,48.691,48.7284,48.2797,48.3078,220683.0
2022-05-17 10:30:00,51.68,51.9,51.64,51.74,147410.0,48.3078,48.5134,48.2704,48.3638,147410.0
2022-05-17 10:40:00,51.75,51.91,51.61,51.65,129779.0,48.3732,48.5228,48.2423,48.2797,129779.0
2022-05-17 10:50:00,51.64,51.64,51.38,51.42,146233.0,48.2704,48.2704,48.0273,48.0647,146233.0
2022-05-17 11:00:00,51.4,51.42,51.17,51.23,122303.0,48.046,48.0647,47.831,47.8871,122303.0
2022-05-17 11:10:00,51.22,51.4,51.15,51.3,205396.0,47.8778,48.046,47.8123,47.9526,205396.0
2022-05-17 11:20:00,51.3,51.43,51.26,51.37,85511.0,47.9526,48.0741,47.9152,48.018,85511.0
2022-05-17 11:30:00,51.36,51.51,51.33,51.43,97530.0,48.0086,48.1489,47.9806,48.0741,97530.0
2022-05-17 11:40:00,51.44,51.44,51.24,51.25,107612.0,48.0834,48.0834,47.8965,47.9058,107612.0
2022-05-17 11:50:00,51.25,51.44,51.25,51.28,96134.0,47.9058,48.0834,47.9058,47.9339,96134.0
2022-05-17 12:00:00,51.27,51.35,51.22,51.3,55449.0,47.9245,47.9993,47.8778,47.9526,55449.0
2022-05-17 12:10:00,51.3,51.4,51.25,51.39,96413.0,47.9526,48.046,47.9058,48.0367,96413.0
2022-05-17 12:20:00,51.38,51.38,51.19,51.19,108133.0,48.0273,48.0273,47.8497,47.8497,108133.0
2022-05-17 12:30:00,51.2,51.29,51.18,51.26,59048.0,47.8591,47.9432,47.8404,47.9152,59048.0
2022-05-17 12:40:00,51.25,51.38,51.22,51.35,71762.0,47.9058,48.0273,47.8778,47.9993,71762.0
2022-05-17 12:50:00,51.34,51.39,51.28,51.29,73303.0,47.99,48.0367,47.9339,47.9432,73303.0
2022-05-17 13:00:00,51.29,51.29,51.06,51.17,137444.0,47.9432,47.9432,47.7282,47.831,137444.0
2022-05-17 13:10:00,51.17,51.36,51.13,51.36,63482.0,47.831,48.0086,47.7937,48.0086,63482.0
2022-05-17 13:20:00,51.36,51.36,51.25,51.27,80123.0,48.0086,48.0086,47.9058,47.9245,80123.0
2022-05-17 13:30:00,51.27,51.35,51.21,51.22,103269.0,47.9245,47.9993,47.8684,47.8778,103269.0
2022-05-17 13:40:00,51.21,51.27,51.15,51.22,62027.0,47.8684,47.9245,47.8123,47.8778,62027.0
2022-05-17 13:50:00,51.22,51.26,51.18,51.22,102463.0,47.8778,47.9152,47.8404,47.8778,102463.0
2022-05-17 14:00:00,51.22,51.24,51.05,51.08,100449.0,47.8778,47.8965,47.7189,47.7469,100449.0
2022-05-17 14:10:00,51.07,51.07,50.9,50.92,100044.0,47.7376,47.7376,47.5787,47.5974,100044.0
2022-05-17 14:20:00,50.91,50.99,50.83,50.96,74546.0,47.588,47.6628,47.5132,47.6347,74546.0
2022-05-17 14:30:00,50.96,51.01,50.83,51.01,79364.0,47.6347,47.6815,47.5132,47.6815,79364.0
2022-05-17 14:40:00,51.02,51.17,50.99,51.16,90949.0,47.6908,47.831,47.6628,47.8217,90949.0
2022-05-17 14:50:00,51.16,51.16,51.0,51.0,78376.0,47.8217,47.8217,47.6721,47.6721,78376.0
2022-05-17 15:00:00,51.01,51.11,51.0,51.02,179118.0,47.6815,47.775,47.6721,47.6908,179118.0
2022-05-17 15:10:00,51.01,51.07,50.99,51.04,211652.0,47.6815,47.7376,47.6628,47.7095,211652.0
2022-05-17 15:20:00,51.04,51.14,51.0,51.13,192802.0,47.7095,47.803,47.6721,47.7937,192802.0
2022-05-17 15:30:00,51.13,51.31,51.12,51.19,258200.0,47.7937,47.9619,47.7843,47.8497,258200.0
2022-05-17 15:40:00,51.19,51.32,51.17,51.19,316110.0,47.8497,47.9713,47.831,47.8497,316110.0
2022-05-17 15:50:00,51.18,51.24,51.08,51.24,577360.0,47.8404,47.8965,47.7469,47.8965,577360.0
2022-05-18 09:30:00,49.62,49.87,49.16,49.66,722820.0,46.3822,46.6159,45.9522,46.4196,722820.0
2022-05-18 09:40:00,49.67,49.71,49.01,49.22,372197.0,46.4289,46.4663,45.812,46.0083,372197.0
2022-05-18 09:50:00,49.23,49.42,48.96,49.22,180975.0,46.0176,46.1952,45.7653,46.0083,180975.0
2022-05-18 10:00:00,49.22,49.29,48.88,48.99,478192.0,46.0083,46.0737,45.6905,45.7933,478192.0
2022-05-18 10:10:00,48.99,48.99,48.59,48.64,311499.0,45.7933,45.7933,45.4194,45.4661,311499.0
2022-05-18 10:20:00,48.65,48.75,48.43,48.48,149218.0,45.4755,45.569,45.2698,45.3166,149218.0
2022-05-18 10:30:00,48.49,48.83,48.41,48.82,185373.0,45.3259,45.6437,45.2511,45.6344,185373.0
2022-05-18 10:40:00,48.82,48.9,48.76,48.83,133446.0,45.6344,45.7092,45.5783,45.6437,133446.0
2022-05-18 10:50:00,48.83,48.9,48.72,48.81,140396.0,45.6437,45.7092,45.5409,45.625,140396.0
2022-05-18 11:00:00,48.8,48.9,48.66,48.67,120677.0,45.6157,45.7092,45.4848,45.4942,120677.0
2022-05-18 11:10:00,48.66,48.67,48.53,48.55,68539.0,45.4848,45.4942,45.3633,45.382,68539.0
2022-05-18 11:20:00,48.55,48.64,48.46,48.47,83886.0,45.382,45.4661,45.2979,45.3072,83886.0
2022-05-18 11:30:00,48.47,48.69,48.41,48.57,99580.0,45.3072,45.5129,45.2511,45.4007,99580.0
2022-05-18 11:40:00,48.58,48.65,48.41,48.46,90939.0,45.41,45.4755,45.2511,45.2979,90939.0
2022-05-18 11:50:00,48.46,48.6,48.41,48.55,126554.0,45.2979,45.4287,45.2511,45.382,126554.0
2022-05-18 12:00:00,48.55,48.56,48.32,48.34,234024.0,45.382,45.3914,45.167,45.1857,234024.0
2022-05-18 12:10:00,48.33,48.43,48.24,48.25,273489.0,45.1764,45.2698,45.0922,45.1016,273489.0
2022-05-18 12:20:00,48.25,48.43,48.14,48.41,119098.0,45.1016,45.2698,44.9988,45.2511,119098.0
2022-05-18 12:30:00,48.41,48.59,48.31,48.58,97695.0,45.2511,45.4194,45.1577,45.41,97695.0
2022-05-18 12:40:00,48.59,48.62,48.5,48.56,93961.0,45.4194,45.4474,45.3353,45.3914,93961.0
2022-05-18 12:50:00,48.55,48.61,48.51,48.52,99200.0,45.382,45.4381,45.3446,45.354,99200.0
2022-05-18 13:00:00,48.52,48.52,48.23,48.25,77429.0,45.354,45.354,45.0829,45.1016,77429.0
2022-05-18 13:10:00,48.24,48.3,48.08,48.08,150226.0,45.0922,45.1483,44.9427,44.9427,150226.0
2022-05-18 13:20:00,48.08,48.25,48.03,48.25,67634.0,44.9427,45.1016,44.8959,45.1016,67634.0
2022-05-18 13:30:00,48.25,48.43,48.22,48.34,80869.0,45.1016,45.2698,45.0735,45.1857,80869.0
2022-05-18 13:40:00,48.33,48.36,48.07,48.07,82035.0,45.1764,45.2044,44.9333,44.9333,82035.0
2022-05-18 13:50:00,48.07,48.07,47.91,47.91,200594.0,44.9333,44.9333,44.7838,44.7838,200594.0
2022-05-18 14:00:00,47.9,47.9,47.72,47.81,141704.0,44.7744,44.7744,44.6062,44.6903,141704.0
2022-05-18 14:10:00,47.81,47.92,47.76,47.88,162837.0,44.6903,44.7931,44.6436,44.7557,162837.0
2022-05-18 14:20:00,47.86,48.02,47.84,48.0,107939.0,44.737,44.8866,44.7183,44.8679,107939.0
2022-05-18 14:30:00,48.0,48.05,47.64,47.67,91970.0,44.8679,44.9146,44.5314,44.5594,91970.0
2022-05-18 14:40:00,47.68,47.74,47.62,47.7,90863.0,44.5688,44.6249,44.5127,44.5875,90863.0
2022-05-18 14:50:00,47.71,47.78,47.49,47.55,74453.0,44.5968,44.6622,44.3912,44.4473,74453.0
2022-05-18 15:00:00,47.55,47.72,47.55,47.61,116825.0,44.4473,44.6062,44.4473,44.5033,116825.0
2022-05-18 15:10:00,47.61,47.68,47.51,47.57,142654.0,44.5033,44.5688,44.4099,44.466,142654.0
2022-05-18 15:20:00,47.57,47.59,47.35,47.43,144573.0,44.466,44.4846,44.2603,44.3351,144573.0
2022-05-18 15:30:00,47.42,47.83,47.41,47.79,248491.0,44.3257,44.709,44.3164,44.6716,248491.0
2022-05-18 15:40:00,47.79,47.85,47.59,47.7,355700.0,44.6716,44.7277,44.4846,44.5875,355700.0
2022-05-18 15:50:00,47.71,47.93,47.6,47.93,888086.0,44.5968,44.8025,44.494,44.8025,888086.0
2022-05-19 09:30:00,47.49,47.83,47.21,47.36,438669.0,44.3912,44.709,44.1294,44.2697,438669.0
2022-05-19 09:40:00,47.37,47.6,47.32,47.52,199353.0,44.279,44.494,44.2323,44.4192,199353.0
2022-05-19 09:50:00,47.54,47.58,47.4,47.56,168315.0,44.4379,44.4753,44.307,44.4566,168315.0
2022-05-19 10:00:00,47.56,47.94,47.52,47.76,151173.0,44.4566,44.8118,44.4192,44.6436,151173.0
2022-05-19 10:10:00,47.77,47.93,47.68,47.77,115397.0,44.6529,44.8025,44.5688,44.6529,115397.0
2022-05-19 10:20:00,47.76,47.9,47.63,47.67,125675.0,44.6436,44.7744,44.522,44.5594,125675.0
2022-05-19 10:30:00,47.67,47.73,47.5,47.57,177457.0,44.5594,44.6155,44.4005,44.466,177457.0
2022-05-19 10:40:00,47.57,47.57,47.37,47.42,160614.0,44.466,44.466,44.279,44.3257,160614.0
2022-05-19 10:50:00,47.41,47.43,46.79,46.89,247098.0,44.3164,44.3351,43.7368,43.8303,247098.0
2022-05-19 11:00:00,46.9,47.09,46.83,47.07,192642.0,43.8397,44.0173,43.7742,43.9986,192642.0
2022-05-19 11:10:00,47.07,47.28,47.02,47.28,218301.0,43.9986,44.1949,43.9518,44.1949,218301.0
2022-05-19 11:20:00,47.29,47.54,47.21,47.54,129130.0,44.2042,44.4379,44.1294,44.4379,129130.0
2022-05-19 11:30:00,47.57,48.11,47.57,48.07,208363.0,44.466,44.9707,44.466,44.9333,208363.0
2022-05-19 11:40:00,48.06,48.2,47.95,47.98,94412.0,44.924,45.0548,44.8212,44.8492,94412.0
2022-05-19 11:50:00,47.99,48.01,47.85,47.92,160146.0,44.8585,44.8772,44.7277,44.7931,160146.0
2022-05-19 12:00:00,47.93,47.93,47.74,47.83,66205.0,44.8025,44.8025,44.6249,44.709,66205.0
2022-05-19 12:10:00,47.84,48.01,47.83,47.93,106146.0,44.7183,44.8772,44.709,44.8025,106146.0
2022-05-19 12:20:00,47.93,47.93,47.73,47.74,234666.0,44.8025,44.8025,44.6155,44.6249,234666.0
2022-05-19 12:30:00,47.73,47.85,47.69,47.74,108846.0,44.6155,44.7277,44.5781,44.6249,108846.0
2022-05-19 12:40:00,47.75,47.77,47.56,47.61,206597.0,44.6342,44.6529,44.4566,44.5033,206597.0
2022-05-19 12:50:00,47.6,47.74,47.6,47.71,90453.0,44.494,44.6249,44.494,44.5968,90453.0
2022-05-19 13:00:00,47.72,47.9,47.72,47.84,69468.0,44.6062,44.7744,44.6062,44.7183,69468.0
2022-05-19 13:10:00,47.85,47.91,47.72,47.89,90280.0,44.7277,44.7838,44.6062,44.7651,90280.0
2022-05-19 13:20:00,47.89,48.03,47.87,47.97,80124.0,44.7651,44.8959,44.7464,44.8399,80124.0
2022-05-19 13:30:00,47.98,48.14,47.96,48.12,87642.0,44.8492,44.9988,44.8305,44.9801,87642.0
2022-05-19 13:40:00,48.12,48.17,48.03,48.04,89506.0,44.9801,45.0268,44.8959,44.9053,89506.0
2022-05-19 13:50:00,48.04,48.36,48.03,48.33,92325.0,44.9053,45.2044,44.8959,45.1764,92325.0
2022-05-19 14:00:00,48.34,48.35,48.24,48.33,78960.0,45.1857,45.1951,45.0922,45.1764,78960.0
2022-05-19 14:10:00,48.33,48.44,48.23,48.23,192226.0,45.1764,45.2792,45.0829,45.0829,192226.0
2022-05-19 14:20:00,48.22,48.25,48.14,48.21,112849.0,45.0735,45.1016,44.9988,45.0642,112849.0
2022-05-19 14:30:00,48.22,48.33,48.18,48.27,101881.0,45.0735,45.1764,45.0361,45.1203,101881.0
2022-05-19 14:40:00,48.26,48.37,48.22,48.34,84650.0,45.1109,45.2137,45.0735,45.1857,84650.0
2022-05-19 14:50:00,48.33,48.45,48.32,48.43,97858.0,45.1764,45.2885,45.167,45.2698,97858.0
2022-05-19 15:00:00,48.42,48.56,48.38,48.41,89959.0,45.2605,45.3914,45.2231,45.2511,89959.0
2022-05-19 15:10:00,48.41,48.41,48.12,48.13,120788.0,45.2511,45.2511,44.9801,44.9894,120788.0
2022-05-19 15:20:00,48.13,48.15,48.0,48.01,107940.0,44.9894,45.0081,44.8679,44.8772,107940.0
2022-05-19 15:30:00,48.01,48.1,47.92,47.92,157201.0,44.8772,44.9614,44.7931,44.7931,157201.0
2022-05-19 15:40:00,47.93,48.09,47.9,47.96,266859.0,44.8025,44.952,44.7744,44.8305,266859.0
2022-05-19 15:50:00,47.96,48.06,47.92,47.99,717756.0,44.8305,44.924,44.7931,44.8585,717756.0
2022-05-20 09:30:00,48.3,48.97,48.3,48.86,328395.0,45.1483,45.7746,45.1483,45.6718,328395.0
2022-05-20 09:40:00,48.87,49.11,48.53,48.56,232139.0,45.6811,45.9055,45.3633,45.3914,232139.0
2022-05-20 09:50:00,48.57,48.63,48.07,48.33,212805.0,45.4007,45.4568,44.9333,45.1764,212805.0
2022-05-20 10:00:00,48.36,48.43,48.03,48.03,151255.0,45.2044,45.2698,44.8959,44.8959,151255.0
2022-05-20 10:10:00,48.04,48.12,47.9,48.12,184646.0,44.9053,44.9801,44.7744,44.9801,184646.0
2022-05-20 10:20:00,48.12,48.18,48.01,48.01,120600.0,44.9801,45.0361,44.8772,44.8772,120600.0
2022-05-20 10:30:00,48.01,48.21,47.92,48.16,102341.0,44.8772,45.0642,44.7931,45.0175,102341.0
2022-05-20 10:40:00,48.16,48.24,48.05,48.05,104146.0,45.0175,45.0922,44.9146,44.9146,104146.0
2022-05-20 10:50:00,48.06,48.22,48.06,48.1,112090.0,44.924,45.0735,44.924,44.9614,112090.0
2022-05-20 11:00:00,48.1,48.25,48.07,48.2,194241.0,44.9614,45.1016,44.9333,45.0548,194241.0
2022-05-20 11:10:00,48.2,48.25,47.94,48.05,195071.0,45.0548,45.1016,44.8118,44.9146,195071.0
2022-05-20 11:20:00,48.05,48.11,47.94,47.97,174109.0,44.9146,44.9707,44.8118,44.8399,174109.0
2022-05-20 11:30:00,47.96,48.16,47.92,48.0,129590.0,44.8305,45.0175,44.7931,44.8679,129590.0
2022-05-20 11:40:00,48.0,48.11,47.92,47.94,127648.0,44.8679,44.9707,44.7931,44.8118,127648.0
2022-05-20 11:50:00,47.95,48.04,47.93,47.97,106966.0,44.8212,44.9053,44.8025,44.8399,106966.0
2022-05-20 12:00:00,47.97,48.03,47.73,47.73,105591.0,44.8399,44.8959,44.6155,44.6155,105591.0
2022-05-20 12:10:00,47.73,47.87,47.66,47.81,122143.0,44.6155,44.7464,44.5501,44.6903,122143.0
2022-05-20 12:20:00,47.8,47.94,47.78,47.93,98945.0,44.6809,44.8118,44.6622,44.8025,98945.0
2022-05-20 12:30:00,47.93,47.99,47.8,47.85,120023.0,44.8025,44.8585,44.6809,44.7277,120023.0
2022-05-20 12:40:00,47.84,48.12,47.83,48.12,96832.0,44.7183,44.9801,44.709,44.9801,96832.0
2022-05-20 12:50:00,48.12,48.26,48.07,48.18,91562.0,44.9801,45.1109,44.9333,45.0361,91562.0
2022-05-20 13:00:00,48.19,48.19,48.05,48.13,83694.0,45.0455,45.0455,44.9146,44.9894,83694.0
2022-05-20 13:10:00,48.13,48.15,48.01,48.05,80053.0,44.9894,45.0081,44.8772,44.9146,80053.0
2022-05-20 13:20:00,48.05,48.19,48.04,48.09,181886.0,44.9146,45.0455,44.9053,44.952,181886.0
2022-05-20 13:30:00,48.09,48.41,48.09,48.37,143584.0,44.952,45.2511,44.952,45.2137,143584.0
2022-05-20 13:40:00,48.37,48.42,48.28,48.29,128100.0,45.2137,45.2605,45.1296,45.139,128100.0
2022-05-20 13:50:00,48.29,48.42,48.24,48.31,141662.0,45.139,45.2605,45.0922,45.1577,141662.0
2022-05-20 14:00:00,48.3,48.34,48.22,48.3,78014.0,45.1483,45.1857,45.0735,45.1483,78014.0
2022-05-20 14:10:00,48.3,48.37,48.17,48.29,91755.0,45.1483,45.2137,45.0268,45.139,91755.0
2022-05-20 14:20:00,48.29,48.34,48.23,48.27,132749.0,45.139,45.1857,45.0829,45.1203,132749.0
2022-05-20 14:30:00,48.27,48.31,48.18,48.27,146956.0,45.1203,45.1577,45.0361,45.1203,146956.0
2022-05-20 14:40:00,48.28,48.53,48.27,48.5,102952.0,45.1296,45.3633,45.1203,45.3353,102952.0
2022-05-20 14:50:00,48.5,48.52,48.39,48.41,107462.0,45.3353,45.354,45.2324,45.2511,107462.0
2022-05-20 15:00:00,48.41,48.42,48.25,48.28,109268.0,45.2511,45.2605,45.1016,45.1296,109268.0
2022-05-20 15:10:00,48.28,48.46,48.28,48.43,108121.0,45.1296,45.2979,45.1296,45.2698,108121.0
2022-05-20 15:20:00,48.43,48.51,48.4,48.51,147994.0,45.2698,45.3446,45.2418,45.3446,147994.0
2022-05-20 15:30:00,48.51,48.72,48.45,48.65,203617.0,45.3446,45.5409,45.2885,45.4755,203617.0
2022-05-20 15:40:00,48.65,48.82,48.62,48.68,255198.0,45.4755,45.6344,45.4474,45.5035,255198.0
2022-05-20 15:50:00,48.7,48.77,48.59,48.66,604068.0,45.5222,45.5876,45.4194,45.4848,604068.0
2022-05-23 09:30:00,48.66,49.41,48.5,49.18,274217.0,45.4848,46.1859,45.3353,45.9709,274217.0
2022-05-23 09:40:00,49.18,49.22,48.87,49.06,104114.0,45.9709,46.0083,45.6811,45.8587,104114.0
2022-05-23 09:50:00,49.05,49.32,48.87,49.29,92947.0,45.8494,46.1018,45.6811,46.0737,92947.0
2022-05-23 10:00:00,49.27,49.33,49.15,49.2,106106.0,46.055,46.1111,45.9429,45.9896,106106.0
2022-05-23 10:10:00,49.2,49.38,49.1,49.1,83277.0,45.9896,46.1578,45.8961,45.8961,83277.0
2022-05-23 10:20:00,49.09,49.47,49.08,49.44,86655.0,45.8868,46.242,45.8774,46.2139,86655.0
2022-05-23 10:30:00,49.45,49.49,49.3,49.38,80898.0,46.2233,46.2607,46.0831,46.1578,80898.0
2022-05-23 10:40:00,49.38,49.53,49.37,49.42,82507.0,46.1578,46.2981,46.1485,46.1952,82507.0
2022-05-23 10:50:00,49.41,49.41,49.27,49.33,74509.0,46.1859,46.1859,46.055,46.1111,74509.0
2022-05-23 11:00:00,49.32,49.67,49.31,49.65,76604.0,46.1018,46.4289,46.0924,46.4102,76604.0
2022-05-23 11:10:00,49.66,49.68,49.59,49.61,97625.0,46.4196,46.4383,46.3541,46.3728,97625.0
2022-05-23 11:20:00,49.62,49.79,49.59,49.77,60210.0,46.3822,46.5411,46.3541,46.5224,60210.0
2022-05-23 11:30:00,49.76,49.9,49.75,49.86,63263.0,46.513,46.6439,46.5037,46.6065,63263.0
2022-05-23 11:40:00,49.86,49.96,49.83,49.94,61079.0,46.6065,46.7,46.5785,46.6813,61079.0
2022-05-23 11:50:00,49.94,49.97,49.82,49.93,76990.0,46.6813,46.7093,46.5691,46.672,76990.0
2022-05-23 12:00:00,49.93,50.01,49.89,49.97,84065.0,46.672,46.7467,46.6346,46.7093,84065.0
2022-05-23 12:10:00,49.97,50.05,49.9,49.97,70065.0,46.7093,46.7841,46.6439,46.7093,70065.0
2022-05-23 12:20:00,49.97,50.03,49.92,50.01,68672.0,46.7093,46.7654,46.6626,46.7467,68672.0
2022-05-23 12:30:00,50.02,50.25,49.99,50.25,112616.0,46.7561,46.9711,46.728,46.9711,112616.0
2022-05-23 12:40:00,50.24,50.28,50.12,50.13,67298.0,46.9617,46.9991,46.8496,46.8589,67298.0
2022-05-23 12:50:00,50.13,50.35,50.08,50.33,165772.0,46.8589,47.0646,46.8122,47.0459,165772.0
2022-05-23 13:00:00,50.34,50.56,50.31,50.55,125055.0,47.0552,47.2608,47.0272,47.2515,125055.0
2022-05-23 13:10:00,50.55,50.56,50.35,50.4,105763.0,47.2515,47.2608,47.0646,47.1113,105763.0
2022-05-23 13:20:00,50.4,50.47,50.35,50.46,72698.0,47.1113,47.1767,47.0646,47.1674,72698.0
2022-05-23 13:30:00,50.45,50.65,50.37,50.62,97773.0,47.158,47.345,47.0832,47.3169,97773.0
2022-05-23 13:40:00,50.62,50.72,50.57,50.7,97057.0,47.3169,47.4104,47.2702,47.3917,97057.0
2022-05-23 13:50:00,50.7,50.82,50.69,50.77,92806.0,47.3917,47.5039,47.3824,47.4571,92806.0
2022-05-23 14:00:00,50.78,50.82,50.71,50.73,98652.0,47.4665,47.5039,47.4011,47.4198,98652.0
2022-05-23 14:10:00,50.73,50.82,50.64,50.7,99795.0,47.4198,47.5039,47.3356,47.3917,99795.0
2022-05-23 14:20:00,50.7,50.74,50.69,50.73,74665.0,47.3917,47.4291,47.3824,47.4198,74665.0
2022-05-23 14:30:00,50.72,50.74,50.58,50.6,78978.0,47.4104,47.4291,47.2795,47.2982,78978.0
2022-05-23 14:40:00,50.61,50.68,50.54,50.56,68968.0,47.3076,47.373,47.2422,47.2608,68968.0
2022-05-23 14:50:00,50.56,50.6,50.45,50.46,81382.0,47.2608,47.2982,47.158,47.1674,81382.0
2022-05-23 15:00:00,50.47,50.57,50.47,50.54,115407.0,47.1767,47.2702,47.1767,47.2422,115407.0
2022-05-23 15:10:00,50.54,50.55,50.42,50.49,93886.0,47.2422,47.2515,47.13,47.1954,93886.0
2022-05-23 15:20:00,50.48,50.51,50.31,50.33,91518.0,47.1861,47.2141,47.0272,47.0459,91518.0
2022-05-23 15:30:00,50.33,50.48,50.29,50.29,185648.0,47.0459,47.1861,47.0085,47.0085,185648.0
2022-05-23 15:40:00,50.3,50.36,50.07,50.11,295081.0,47.0178,47.0739,46.8028,46.8402,295081.0
2022-05-23 15:50:00,50.1,50.24,50.06,50.23,550300.0,46.8309,46.9617,46.7935,46.9524,550300.0
2022-05-24 09:30:00,49.79,50.5,49.65,50.13,196074.0,46.5411,47.2048,46.4102,46.8589,196074.0
2022-05-24 09:40:00,50.16,50.42,49.99,50.3,191342.0,46.8869,47.13,46.728,47.0178,191342.0
2022-05-24 09:50:00,50.32,50.46,50.18,50.4,105992.0,47.0365,47.1674,46.9056,47.1113,105992.0
2022-05-24 10:00:00,50.39,50.45,50.21,50.44,104049.0,47.1019,47.158,46.9337,47.1487,104049.0
2022-05-24 10:10:00,50.44,50.45,50.19,50.25,88753.0,47.1487,47.158,46.915,46.9711,88753.0
2022-05-24 10:20:00,50.24,50.3,50.06,50.2,86174.0,46.9617,47.0178,46.7935,46.9243,86174.0
2022-05-24 10:30:00,50.21,50.29,50.16,50.29,96609.0,46.9337,47.0085,46.8869,47.0085,96609.0
2022-05-24 10:40:00,50.28,50.28,50.05,50.09,41203.0,46.9991,46.9991,46.7841,46.8215,41203.0
2022-05-24 10:50:00,50.09,50.17,50.05,50.17,60389.0,46.8215,46.8963,46.7841,46.8963,60389.0
2022-05-24 11:00:00,50.17,50.3,50.17,50.29,67882.0,46.8963,47.0178,46.8963,47.0085,67882.0
2022-05-24 11:10:00,50.3,50.39,50.27,50.34,89889.0,47.0178,47.1019,46.9898,47.0552,89889.0
2022-05-24 11:20:00,50.34,50.45,50.27,50.4,79022.0,47.0552,47.158,46.9898,47.1113,79022.0
2022-05-24 11:30:00,50.41,50.56,50.38,50.53,99606.0,47.1206,47.2608,47.0926,47.2328,99606.0
2022-05-24 11:40:00,50.53,50.64,50.28,50.31,108206.0,47.2328,47.3356,46.9991,47.0272,108206.0
2022-05-24 11:50:00,50.31,50.53,50.31,50.47,76556.0,47.0272,47.2328,47.0272,47.1767,76556.0
2022-05-24 12:00:00,50.47,50.68,50.4,50.6,255043.0,47.1767,47.373,47.1113,47.2982,255043.0
2022-05-24 12:10:00,50.61,50.78,50.56,50.74,134081.0,47.3076,47.4665,47.2608,47.4291,134081.0
2022-05-24 12:20:00,50.74,50.88,50.73,50.76,121574.0,47.4291,47.56,47.4198,47.4478,121574.0
2022-05-24 12:30:00,50.77,50.82,50.59,50.64,70152.0,47.4571,47.5039,47.2889,47.3356,70152.0
2022-05-24 12:40:00,50.64,50.8,50.61,50.75,50607.0,47.3356,47.4852,47.3076,47.4384,50607.0
2022-05-24 12:50:00,50.75,50.9,50.71,50.81,66844.0,47.4384,47.5787,47.4011,47.4945,66844.0
2022-05-24 13:00:00,50.8,50.83,50.74,50.76,48831.0,47.4852,47.5132,47.4291,47.4478,48831.0
2022-05-24 13:10:00,50.76,50.89,50.74,50.86,63669.0,47.4478,47.5693,47.4291,47.5413,63669.0
2022-05-24 13:20:00,50.85,51.01,50.81,51.0,57987.0,47.5319,47.6815,47.4945,47.6721,57987.0
2022-05-24 13:30:00,51.0,51.03,50.94,51.01,69155.0,47.6721,47.7002,47.6161,47.6815,69155.0
2022-05-24 13:40:00,51.01,51.12,50.98,51.09,83780.0,47.6815,47.7843,47.6534,47.7563,83780.0
2022-05-24 13:50:00,51.1,51.1,51.01,51.04,42831.0,47.7656,47.7656,47.6815,47.7095,42831.0
2022-05-24 14:00:00,51.04,51.07,50.85,51.04,56310.0,47.7095,47.7376,47.5319,47.7095,56310.0
2022-05-24 14:10:00,51.01,51.25,51.0,51.22,105025.0,47.6815,47.9058,47.6721,47.8778,105025.0
2022-05-24 14:20:00,51.23,51.3,51.2,51.22,64398.0,47.8871,47.9526,47.8591,47.8778,64398.0
2022-05-24 14:30:00,51.21,51.37,51.21,51.35,76982.0,47.8684,48.018,47.8684,47.9993,76982.0
2022-05-24 14:40:00,51.36,51.44,51.23,51.24,108501.0,48.0086,48.0834,47.8871,47.8965,108501.0
2022-05-24 14:50:00,51.24,51.28,51.19,51.27,64747.0,47.8965,47.9339,47.8497,47.9245,64747.0
2022-05-24 15:00:00,51.26,51.37,51.22,51.24,73364.0,47.9152,48.018,47.8778,47.8965,73364.0
2022-05-24 15:10:00,51.25,51.3,51.16,51.18,54103.0,47.9058,47.9526,47.8217,47.8404,54103.0
2022-05-24 15:20:00,51.19,51.23,51.1,51.2,70686.0,47.8497,47.8871,47.7656,47.8591,70686.0
2022-05-24 15:30:00,51.2,51.45,51.14,51.38,146589.0,47.8591,48.0928,47.803,48.0273,146589.0
2022-05-24 15:40:00,51.38,51.38,51.24,51.24,148111.0,48.0273,48.0273,47.8965,47.8965,148111.0
2022-05-24 15:50:00,51.26,51.52,51.23,51.51,723001.0,47.9152,48.1582,47.8871,48.1489,723001.0
2022-05-25 09:30:00,51.33,51.55,50.44,50.62,334202.0,47.9806,48.1862,47.1487,47.3169,334202.0
2022-05-25 09:40:00,50.59,50.71,50.34,50.63,138968.0,47.2889,47.4011,47.0552,47.3263,138968.0
2022-05-25 09:50:00,50.64,51.2,50.64,50.96,176742.0,47.3356,47.8591,47.3356,47.6347,176742.0
2022-05-25 10:00:00,50.97,51.08,50.81,50.88,99724.0,47.6441,47.7469,47.4945,47.56,99724.0
2022-05-25 10:10:00,50.88,51.01,50.72,50.93,113932.0,47.56,47.6815,47.4104,47.6067,113932.0
2022-05-25 10:20:00,50.93,51.21,50.88,51.14,94908.0,47.6067,47.8684,47.56,47.803,94908.0
2022-05-25 10:30:00,51.13,51.22,50.94,51.04,74936.0,47.7937,47.8778,47.6161,47.7095,74936.0
2022-05-25 10:40:00,51.05,51.06,50.76,50.88,86558.0,47.7189,47.7282,47.4478,47.56,86558.0
2022-05-25 10:50:00,50.87,50.9,50.74,50.82,56542.0,47.5506,47.5787,47.4291,47.5039,56542.0
2022-05-25 11:00:00,50.83,50.97,50.81,50.92,57251.0,47.5132,47.6441,47.4945,47.5974,57251.0
2022-05-25 11:10:00,50.91,51.28,50.89,51.28,134107.0,47.588,47.9339,47.5693,47.9339,134107.0
2022-05-25 11:20:00,51.29,51.53,51.27,51.48,77105.0,47.9432,48.1676,47.9245,48.1208,77105.0
2022-05-25 11:30:00,51.47,51.5,51.22,51.27,55378.0,48.1115,48.1395,47.8778,47.9245,55378.0
2022-05-25 11:40:00,51.27,51.45,51.26,51.4,67564.0,47.9245,48.0928,47.9152,48.046,67564.0
2022-05-25 11:50:00,51.39,51.5,51.32,51.47,41736.0,48.0367,48.1395,47.9713,48.1115,41736.0
2022-05-25 12:00:00,51.47,51.49,51.33,51.36,43073.0,48.1115,48.1302,47.9806,48.0086,43073.0
2022-05-25 12:10:00,51.36,51.41,51.33,51.36,35335.0,48.0086,48.0554,47.9806,48.0086,35335.0
2022-05-25 12:20:00,51.35,51.38,51.25,51.28,73873.0,47.9993,48.0273,47.9058,47.9339,73873.0
2022-05-25 12:30:00,51.28,51.4,51.23,51.32,56511.0,47.9339,48.046,47.8871,47.9713,56511.0
2022-05-25 12:40:00,51.31,51.41,51.27,51.39,103496.0,47.9619,48.0554,47.9245,48.0367,103496.0
2022-05-25 12:50:00,51.38,51.38,51.27,51.36,34263.0,48.0273,48.0273,47.9245,48.0086,34263.0
2022-05-25 13:00:00,51.36,51.41,51.31,51.39,37699.0,48.0086,48.0554,47.9619,48.0367,37699.0
2022-05-25 13:10:00,51.4,51.53,51.36,51.47,45012.0,48.046,48.1676,48.0086,48.1115,45012.0
2022-05-25 13:20:00,51.47,51.55,51.43,51.55,64199.0,48.1115,48.1862,48.0741,48.1862,64199.0
2022-05-25 13:30:00,51.54,51.56,51.45,51.5,83225.0,48.1769,48.1956,48.0928,48.1395,83225.0
2022-05-25 13:40:00,51.5,51.53,51.46,51.5,51853.0,48.1395,48.1676,48.1021,48.1395,51853.0
2022-05-25 13:50:00,51.5,51.5,51.31,51.41,54123.0,48.1395,48.1395,47.9619,48.0554,54123.0
2022-05-25 14:00:00,51.4,51.55,51.2,51.33,87882.0,48.046,48.1862,47.8591,47.9806,87882.0
2022-05-25 14:10:00,51.35,51.61,51.35,51.46,107528.0,47.9993,48.2423,47.9993,48.1021,107528.0
2022-05-25 14:20:00,51.44,51.61,51.44,51.52,65938.0,48.0834,48.2423,48.0834,48.1582,65938.0
2022-05-25 14:30:00,51.53,51.58,51.47,51.49,64622.0,48.1676,48.2143,48.1115,48.1302,64622.0
2022-05-25 14:40:00,51.49,51.56,51.46,51.5,71785.0,48.1302,48.1956,48.1021,48.1395,71785.0
2022-05-25 14:50:00,51.5,51.59,51.45,51.51,67987.0,48.1395,48.2236,48.0928,48.1489,67987.0
2022-05-25 15:00:00,51.51,51.62,51.47,51.47,80250.0,48.1489,48.2517,48.1115,48.1115,80250.0
2022-05-25 15:10:00,51.47,51.5,51.34,51.35,100653.0,48.1115,48.1395,47.99,47.9993,100653.0
2022-05-25 15:20:00,51.35,51.42,51.33,51.4,88766.0,47.9993,48.0647,47.9806,48.046,88766.0
2022-05-25 15:30:00,51.41,51.45,51.24,51.27,154320.0,48.0554,48.0928,47.8965,47.9245,154320.0
2022-05-25 15:40:00,51.27,51.34,51.2,51.24,257324.0,47.9245,47.99,47.8591,47.8965,257324.0
2022-05-25 15:50:00,51.23,51.23,51.08,51.17,556881.0,47.8871,47.8871,47.7469,47.831,556881.0
2022-05-26 09:30:00,52.15,52.34,51.82,52.04,170908.0,48.7471,48.9247,48.4386,48.6443,170908.0
2022-05-26 09:40:00,52.05,52.58,52.04,52.49,149605.0,48.6536,49.149,48.6443,49.0649,149605.0
2022-05-26 09:50:00,52.5,52.54,51.92,51.92,92036.0,49.0743,49.1116,48.5321,48.5321,92036.0
2022-05-26 10:00:00,51.93,52.28,51.88,52.13,161833.0,48.5415,48.8686,48.4947,48.7284,161833.0
2022-05-26 10:10:00,52.1,52.16,51.98,52.06,81704.0,48.7004,48.7564,48.5882,48.663,81704.0
2022-05-26 10:20:00,52.06,52.25,51.96,52.16,62327.0,48.663,48.8406,48.5695,48.7564,62327.0
2022-05-26 10:30:00,52.18,52.45,52.17,52.45,67814.0,48.7751,49.0275,48.7658,49.0275,67814.0
2022-05-26 10:40:00,52.45,52.47,52.33,52.38,55272.0,49.0275,49.0462,48.9154,48.9621,55272.0
2022-05-26 10:50:00,52.38,52.38,52.25,52.27,44858.0,48.9621,48.9621,48.8406,48.8593,44858.0
2022-05-26 11:00:00,52.26,52.33,52.09,52.2,55666.0,48.8499,48.9154,48.691,48.7938,55666.0
2022-05-26 11:10:00,52.21,52.27,52.14,52.17,69845.0,48.8032,48.8593,48.7377,48.7658,69845.0
2022-05-26 11:20:00,52.18,52.29,52.18,52.24,50642.0,48.7751,48.878,48.7751,48.8312,50642.0
2022-05-26 11:30:00,52.24,52.33,52.11,52.16,78993.0,48.8312,48.9154,48.7097,48.7564,78993.0
2022-05-26 11:40:00,52.17,52.28,52.13,52.23,49146.0,48.7658,48.8686,48.7284,48.8219,49146.0
2022-05-26 11:50:00,52.22,52.25,52.16,52.19,51418.0,48.8125,48.8406,48.7564,48.7845,51418.0
2022-05-26 12:00:00,52.2,52.32,52.19,52.25,44168.0,48.7938,48.906,48.7845,48.8406,44168.0
2022-05-26 12:10:00,52.24,52.24,52.1,52.14,42378.0,48.8312,48.8312,48.7004,48.7377,42378.0
2022-05-26 12:20:00,52.13,52.19,52.03,52.08,71647.0,48.7284,48.7845,48.6349,48.6817,71647.0
2022-05-26 12:30:00,52.07,52.21,52.01,52.19,60586.0,48.6723,48.8032,48.6162,48.7845,60586.0
2022-05-26 12:40:00,52.19,52.26,52.12,52.17,87700.0,48.7845,48.8499,48.7191,48.7658,87700.0
2022-05-26 12:50:00,52.18,52.29,52.17,52.2,68893.0,48.7751,48.878,48.7658,48.7938,68893.0
2022-05-26 13:00:00,52.2,52.46,52.2,52.4,91197.0,48.7938,49.0369,48.7938,48.9808,91197.0
2022-05-26 13:10:00,52.41,52.42,52.34,52.38,33745.0,48.9901,48.9995,48.9247,48.9621,33745.0
2022-05-26 13:20:00,52.38,52.45,52.35,52.37,32743.0,48.9621,49.0275,48.934,48.9527,32743.0
2022-05-26 13:30:00,52.37,52.5,52.35,52.41,174567.0,48.9527,49.0743,48.934,48.9901,174567.0
2022-05-26 13:40:00,52.41,52.42,52.28,52.4,110764.0,48.9901,48.9995,48.8686,48.9808,110764.0
2022-05-26 13:50:00,52.4,52.4,52.26,52.3,48407.0,48.9808,48.9808,48.8499,48.8873,48407.0
2022-05-26 14:00:00,52.3,52.32,52.25,52.27,32549.0,48.8873,48.906,48.8406,48.8593,32549.0
2022-05-26 14:10:00,52.27,52.27,52.16,52.19,37561.0,48.8593,48.8593,48.7564,48.7845,37561.0
2022-05-26 14:20:00,52.19,52.22,52.1,52.11,44411.0,48.7845,48.8125,48.7004,48.7097,44411.0
2022-05-26 14:30:00,52.12,52.14,51.98,51.98,44759.0,48.7191,48.7377,48.5882,48.5882,44759.0
2022-05-26 14:40:00,51.98,52.07,51.96,52.07,61087.0,48.5882,48.6723,48.5695,48.6723,61087.0
2022-05-26 14:50:00,52.07,52.13,52.04,52.11,63034.0,48.6723,48.7284,48.6443,48.7097,63034.0
2022-05-26 15:00:00,52.1,52.16,52.01,52.16,56178.0,48.7004,48.7564,48.6162,48.7564,56178.0
2022-05-26 15:10:00,52.16,52.16,52.03,52.06,60657.0,48.7564,48.7564,48.6349,48.663,60657.0
2022-05-26 15:20:00,52.07,52.07,51.94,52.04,68534.0,48.6723,48.6723,48.5508,48.6443,68534.0
2022-05-26 15:30:00,52.04,52.04,51.9,51.98,145310.0,48.6443,48.6443,48.5134,48.5882,145310.0
2022-05-26 15:40:00,51.98,52.19,51.96,52.18,185652.0,48.5882,48.7845,48.5695,48.7751,185652.0
2022-05-26 15:50:00,52.18,52.2,52.06,52.14,1050599.0,48.7751,48.7938,48.663,48.7377,1050599.0
2022-05-27 09:30:00,51.93,52.56,51.73,52.51,214083.0,48.5415,49.1303,48.3545,49.0836,214083.0
2022-05-27 09:40:00,52.5,52.67,52.32,52.67,290384.0,49.0743,49.2332,48.906,49.2332,290384.0
2022-05-27 09:50:00,52.67,52.68,52.38,52.45,118961.0,49.2332,49.2425,48.9621,49.0275,118961.0
2022-05-27 10:00:00,52.43,52.58,52.39,52.51,144939.0,49.0088,49.149,48.9714,49.0836,144939.0
2022-05-27 10:10:00,52.51,52.85,52.51,52.81,146123.0,49.0836,49.4014,49.0836,49.364,146123.0
2022-05-27 10:20:00,52.8,52.9,52.7,52.81,101364.0,49.3547,49.4482,49.2612,49.364,101364.0
2022-05-27 10:30:00,52.82,52.95,52.64,52.64,92798.0,49.3734,49.4949,49.2051,49.2051,92798.0
2022-05-27 10:40:00,52.65,52.69,52.57,52.69,93970.0,49.2145,49.2519,49.1397,49.2519,93970.0
2022-05-27 10:50:00,52.69,52.81,52.61,52.7,72038.0,49.2519,49.364,49.1771,49.2612,72038.0
2022-05-27 11:00:00,52.71,52.94,52.67,52.94,66730.0,49.2706,49.4855,49.2332,49.4855,66730.0
2022-05-27 11:10:00,52.94,53.04,52.9,53.0,83494.0,49.4855,49.579,49.4482,49.5416,83494.0
2022-05-27 11:20:00,53.0,53.0,52.86,52.86,82132.0,49.5416,49.5416,49.4108,49.4108,82132.0
2022-05-27 11:30:00,52.87,52.94,52.83,52.88,71179.0,49.4201,49.4855,49.3827,49.4295,71179.0
2022-05-27 11:40:00,52.87,53.06,52.87,53.05,100391.0,49.4201,49.5977,49.4201,49.5884,100391.0
2022-05-27 11:50:00,53.05,53.11,53.02,53.05,73217.0,49.5884,49.6445,49.5603,49.5884,73217.0
2022-05-27 12:00:00,53.06,53.1,53.04,53.1,80823.0,49.5977,49.6351,49.579,49.6351,80823.0
2022-05-27 12:10:00,53.09,53.21,53.04,53.2,85669.0,49.6258,49.7379,49.579,49.7286,85669.0
2022-05-27 12:20:00,53.2,53.2,53.1,53.16,71629.0,49.7286,49.7286,49.6351,49.6912,71629.0
2022-05-27 12:30:00,53.16,53.16,53.09,53.13,75319.0,49.6912,49.6912,49.6258,49.6631,75319.0
2022-05-27 12:40:00,53.13,53.13,53.06,53.08,57968.0,49.6631,49.6631,49.5977,49.6164,57968.0
2022-05-27 12:50:00,53.07,53.13,53.06,53.08,47028.0,49.6071,49.6631,49.5977,49.6164,47028.0
2022-05-27 13:00:00,53.08,53.13,53.07,53.1,44608.0,49.6164,49.6631,49.6071,49.6351,44608.0
2022-05-27 13:10:00,53.1,53.1,52.85,52.85,68144.0,49.6351,49.6351,49.4014,49.4014,68144.0
2022-05-27 13:20:00,52.85,52.93,52.79,52.85,50305.0,49.4014,49.4762,49.3453,49.4014,50305.0
2022-05-27 13:30:00,52.86,52.88,52.74,52.76,80683.0,49.4108,49.4295,49.2986,49.3173,80683.0
2022-05-27 13:40:00,52.76,52.8,52.64,52.7,62366.0,49.3173,49.3547,49.2051,49.2612,62366.0
2022-05-27 13:50:00,52.7,52.82,52.69,52.73,71123.0,49.2612,49.3734,49.2519,49.2893,71123.0
2022-05-27 14:00:00,52.73,52.77,52.58,52.69,166751.0,49.2893,49.3266,49.149,49.2519,166751.0
2022-05-27 14:10:00,52.7,52.83,52.65,52.79,69576.0,49.2612,49.3827,49.2145,49.3453,69576.0
2022-05-27 14:20:00,52.78,52.79,52.67,52.75,53297.0,49.336,49.3453,49.2332,49.3079,53297.0
2022-05-27 14:30:00,52.75,52.82,52.73,52.75,51037.0,49.3079,49.3734,49.2893,49.3079,51037.0
2022-05-27 14:40:00,52.75,52.85,52.74,52.83,56943.0,49.3079,49.4014,49.2986,49.3827,56943.0
2022-05-27 14:50:00,52.83,52.84,52.75,52.77,50623.0,49.3827,49.3921,49.3079,49.3266,50623.0
2022-05-27 15:00:00,52.76,52.85,52.68,52.7,122542.0,49.3173,49.4014,49.2425,49.2612,122542.0
2022-05-27 15:10:00,52.7,52.74,52.66,52.73,79774.0,49.2612,49.2986,49.2238,49.2893,79774.0
2022-05-27 15:20:00,52.73,52.79,52.71,52.79,87304.0,49.2893,49.3453,49.2706,49.3453,87304.0
2022-05-27 15:30:00,52.79,52.84,52.75,52.77,133191.0,49.3453,49.3921,49.3079,49.3266,133191.0
2022-05-27 15:40:00,52.77,52.94,52.74,52.91,233487.0,49.3266,49.4855,49.2986,49.4575,233487.0
2022-05-27 15:50:00,52.92,53.0,52.88,52.97,441264.0,49.4669,49.5416,49.4295,49.5136,441264.0
2022-05-31 09:30:00,52.62,52.9,52.33,52.47,169398.0,49.1864,49.4482,48.9154,49.0462,169398.0
2022-05-31 09:40:00,52.49,52.63,52.37,52.5,104152.0,49.0649,49.1958,48.9527,49.0743,104152.0
2022-05-31 09:50:00,52.5,52.73,52.5,52.55,62514.0,49.0743,49.2893,49.0743,49.121,62514.0
2022-05-31 10:00:00,52.57,52.87,52.51,52.72,73674.0,49.1397,49.4201,49.0836,49.2799,73674.0
2022-05-31 10:10:00,52.72,52.75,52.55,52.62,61978.0,49.2799,49.3079,49.121,49.1864,61978.0
2022-05-31 10:20:00,52.64,52.86,52.6,52.63,56218.0,49.2051,49.4108,49.1677,49.1958,56218.0
2022-05-31 10:30:00,52.64,52.82,52.61,52.67,67396.0,49.2051,49.3734,49.1771,49.2332,67396.0
2022-05-31 10:40:00,52.67,52.74,52.53,52.54,42722.0,49.2332,49.2986,49.1023,49.1116,42722.0
2022-05-31 10:50:00,52.54,52.62,52.48,52.56,74752.0,49.1116,49.1864,49.0556,49.1303,74752.0
2022-05-31 11:00:00,52.56,52.61,52.51,52.54,58370.0,49.1303,49.1771,49.0836,49.1116,58370.0
2022-05-31 11:10:00,52.54,52.57,52.38,52.47,74211.0,49.1116,49.1397,48.9621,49.0462,74211.0
2022-05-31 11:20:00,52.46,52.57,52.45,52.55,70092.0,49.0369,49.1397,49.0275,49.121,70092.0
2022-05-31 11:30:00,52.55,52.62,52.53,52.6,68887.0,49.121,49.1864,49.1023,49.1677,68887.0
2022-05-31 11:40:00,52.6,52.65,52.54,52.59,77468.0,49.1677,49.2145,49.1116,49.1584,77468.0
2022-05-31 11:50:00,52.58,52.76,52.58,52.76,59340.0,49.149,49.3173,49.149,49.3173,59340.0
2022-05-31 12:00:00,52.77,52.87,52.67,52.7,56040.0,49.3266,49.4201,49.2332,49.2612,56040.0
2022-05-31 12:10:00,52.71,52.83,52.61,52.8,91685.0,49.2706,49.3827,49.1771,49.3547,91685.0
2022-05-31 12:20:00,52.81,52.83,52.68,52.78,63061.0,49.364,49.3827,49.2425,49.336,63061.0
2022-05-31 12:30:00,52.78,53.05,52.78,53.02,64780.0,49.336,49.5884,49.336,49.5603,64780.0
2022-05-31 12:40:00,53.02,53.11,52.97,53.0,58583.0,49.5603,49.6445,49.5136,49.5416,58583.0
2022-05-31 12:50:00,53.01,53.08,52.99,53.04,50823.0,49.551,49.6164,49.5323,49.579,50823.0
2022-05-31 13:00:00,53.04,53.13,53.0,53.12,47498.0,49.579,49.6631,49.5416,49.6538,47498.0
2022-05-31 13:10:00,53.12,53.15,53.08,53.11,69522.0,49.6538,49.6818,49.6164,49.6445,69522.0
2022-05-31 13:20:00,53.12,53.17,53.08,53.12,58910.0,49.6538,49.7005,49.6164,49.6538,58910.0
2022-05-31 13:30:00,53.12,53.25,53.07,53.23,43896.0,49.6538,49.7753,49.6071,49.7566,43896.0
2022-05-31 13:40:00,53.24,53.3,53.19,53.19,53967.0,49.766,49.8221,49.7192,49.7192,53967.0
2022-05-31 13:50:00,53.2,53.33,53.18,53.33,40689.0,49.7286,49.8501,49.7099,49.8501,40689.0
2022-05-31 14:00:00,53.32,53.45,53.27,53.39,108678.0,49.8408,49.9623,49.794,49.9062,108678.0
2022-05-31 14:10:00,53.4,53.47,53.39,53.45,53156.0,49.9155,49.981,49.9062,49.9623,53156.0
2022-05-31 14:20:00,53.45,53.46,53.32,53.38,125007.0,49.9623,49.9716,49.8408,49.8968,125007.0
2022-05-31 14:30:00,53.38,53.38,53.28,53.33,101967.0,49.8968,49.8968,49.8034,49.8501,101967.0
2022-05-31 14:40:00,53.34,53.35,53.2,53.21,106469.0,49.8594,49.8688,49.7286,49.7379,106469.0
2022-05-31 14:50:00,53.22,53.28,53.19,53.23,100405.0,49.7473,49.8034,49.7192,49.7566,100405.0
2022-05-31 15:00:00,53.22,53.22,53.1,53.13,76751.0,49.7473,49.7473,49.6351,49.6631,76751.0
2022-05-31 15:10:00,53.13,53.18,53.07,53.11,85913.0,49.6631,49.7099,49.6071,49.6445,85913.0
2022-05-31 15:20:00,53.11,53.25,53.1,53.22,111645.0,49.6445,49.7753,49.6351,49.7473,111645.0
2022-05-31 15:30:00,53.23,53.33,53.21,53.3,210677.0,49.7566,49.8501,49.7379,49.8221,210677.0
2022-05-31 15:40:00,53.31,53.33,52.99,52.99,325993.0,49.8314,49.8501,49.5323,49.5323,325993.0
2022-05-31 15:50:00,52.99,53.08,52.78,53.0,1033761.0,49.5323,49.6164,49.336,49.5416,1033761.0
2022-06-01 09:30:00,53.35,53.35,52.26,52.31,232851.0,49.8688,49.8688,48.8499,48.8967,232851.0
2022-06-01 09:40:00,52.33,52.33,51.77,51.77,156983.0,48.9154,48.9154,48.3919,48.3919,156983.0
2022-06-01 09:50:00,51.78,51.99,51.67,51.7,131620.0,48.4012,48.5975,48.2984,48.3265,131620.0
2022-06-01 10:00:00,51.7,51.82,51.57,51.67,102409.0,48.3265,48.4386,48.2049,48.2984,102409.0
2022-06-01 10:10:00,51.68,51.72,51.54,51.67,170512.0,48.3078,48.3452,48.1769,48.2984,170512.0
2022-06-01 10:20:00,51.68,51.83,51.62,51.71,105038.0,48.3078,48.448,48.2517,48.3358,105038.0
2022-06-01 10:30:00,51.71,52.11,51.7,51.91,150809.0,48.3358,48.7097,48.3265,48.5228,150809.0
2022-06-01 10:40:00,51.91,51.96,51.71,51.89,57521.0,48.5228,48.5695,48.3358,48.5041,57521.0
2022-06-01 10:50:00,51.9,51.92,51.75,51.82,59884.0,48.5134,48.5321,48.3732,48.4386,59884.0
2022-06-01 11:00:00,51.83,51.83,51.55,51.63,91276.0,48.448,48.448,48.1862,48.261,91276.0
2022-06-01 11:10:00,51.63,51.67,51.56,51.66,60224.0,48.261,48.2984,48.1956,48.2891,60224.0
2022-06-01 11:20:00,51.66,51.71,51.28,51.3,139187.0,48.2891,48.3358,47.9339,47.9526,139187.0
2022-06-01 11:30:00,51.29,51.3,51.16,51.19,110752.0,47.9432,47.9526,47.8217,47.8497,110752.0
2022-06-01 11:40:00,51.19,51.21,50.88,50.89,102868.0,47.8497,47.8684,47.56,47.5693,102868.0
2022-06-01 11:50:00,50.89,51.04,50.87,50.97,104120.0,47.5693,47.7095,47.5506,47.6441,104120.0
2022-06-01 12:00:00,50.97,51.19,50.95,51.05,91994.0,47.6441,47.8497,47.6254,47.7189,91994.0
2022-06-01 12:10:00,51.05,51.14,50.98,51.03,57833.0,47.7189,47.803,47.6534,47.7002,57833.0
2022-06-01 12:20:00,51.02,51.05,50.93,50.94,42198.0,47.6908,47.7189,47.6067,47.6161,42198.0
2022-06-01 12:30:00,50.95,51.02,50.92,50.94,52414.0,47.6254,47.6908,47.5974,47.6161,52414.0
2022-06-01 12:40:00,50.95,51.06,50.95,50.98,84881.0,47.6254,47.7282,47.6254,47.6534,84881.0
2022-06-01 12:50:00,50.98,51.04,50.9,50.93,55751.0,47.6534,47.7095,47.5787,47.6067,55751.0
2022-06-01 13:00:00,50.93,50.96,50.83,50.92,62085.0,47.6067,47.6347,47.5132,47.5974,62085.0
2022-06-01 13:10:00,50.92,50.99,50.81,50.95,78326.0,47.5974,47.6628,47.4945,47.6254,78326.0
2022-06-01 13:20:00,50.95,50.99,50.84,50.88,73753.0,47.6254,47.6628,47.5226,47.56,73753.0
2022-06-01 13:30:00,50.88,51.05,50.86,51.0,109176.0,47.56,47.7189,47.5413,47.6721,109176.0
2022-06-01 13:40:00,50.99,51.0,50.91,50.97,43833.0,47.6628,47.6721,47.588,47.6441,43833.0
2022-06-01 13:50:00,50.96,50.97,50.79,50.84,54205.0,47.6347,47.6441,47.4758,47.5226,54205.0
2022-06-01 14:00:00,50.83,50.92,50.81,50.86,53085.0,47.5132,47.5974,47.4945,47.5413,53085.0
2022-06-01 14:10:00,50.86,50.86,50.73,50.78,74747.0,47.5413,47.5413,47.4198,47.4665,74747.0
2022-06-01 14:20:00,50.78,51.02,50.77,50.94,65872.0,47.4665,47.6908,47.4571,47.6161,65872.0
2022-06-01 14:30:00,50.95,51.06,50.93,51.04,49196.0,47.6254,47.7282,47.6067,47.7095,49196.0
2022-06-01 14:40:00,51.03,51.21,50.98,51.16,80475.0,47.7002,47.8684,47.6534,47.8217,80475.0
2022-06-01 14:50:00,51.16,51.31,51.14,51.31,58728.0,47.8217,47.9619,47.803,47.9619,58728.0
2022-06-01 15:00:00,51.32,51.44,51.27,51.41,67309.0,47.9713,48.0834,47.9245,48.0554,67309.0
2022-06-01 15:10:00,51.4,51.46,51.39,51.44,57064.0,48.046,48.1021,48.0367,48.0834,57064.0
2022-06-01 15:20:00,51.45,51.51,51.43,51.48,66759.0,48.0928,48.1489,48.0741,48.1208,66759.0
2022-06-01 15:30:00,51.48,51.68,51.45,51.68,117471.0,48.1208,48.3078,48.0928,48.3078,117471.0
2022-06-01 15:40:00,51.68,51.71,51.49,51.5,197295.0,48.3078,48.3358,48.1302,48.1395,197295.0
2022-06-01 15:50:00,51.48,51.54,51.3,51.34,395639.0,48.1208,48.1769,47.9526,47.99,395639.0
2022-06-02 09:30:00,51.64,52.22,51.53,51.6,199164.0,48.2704,48.8125,48.1676,48.233,199164.0
2022-06-02 09:40:00,51.61,51.79,51.49,51.66,68322.0,48.2423,48.4106,48.1302,48.2891,68322.0
2022-06-02 09:50:00,51.66,51.7,51.44,51.57,91923.0,48.2891,48.3265,48.0834,48.2049,91923.0
2022-06-02 10:00:00,51.58,51.95,51.54,51.95,158250.0,48.2143,48.5601,48.1769,48.5601,158250.0
2022-06-02 10:10:00,51.95,52.15,51.87,51.89,86312.0,48.5601,48.7471,48.4854,48.5041,86312.0
2022-06-02 10:20:00,51.9,52.03,51.78,51.84,152674.0,48.5134,48.6349,48.4012,48.4573,152674.0
2022-06-02 10:30:00,51.84,51.99,51.79,51.9,34955.0,48.4573,48.5975,48.4106,48.5134,34955.0
2022-06-02 10:40:00,51.9,51.93,51.73,51.93,38645.0,48.5134,48.5415,48.3545,48.5415,38645.0
2022-06-02 10:50:00,51.92,51.97,51.86,51.93,35953.0,48.5321,48.5788,48.476,48.5415,35953.0
2022-06-02 11:00:00,51.93,52.04,51.88,52.01,35845.0,48.5415,48.6443,48.4947,48.6162,35845.0
2022-06-02 11:10:00,52.02,52.22,52.02,52.15,51752.0,48.6256,48.8125,48.6256,48.7471,51752.0
2022-06-02 11:20:00,52.15,52.18,52.03,52.09,45962.0,48.7471,48.7751,48.6349,48.691,45962.0
2022-06-02 11:30:00,52.08,52.09,51.91,51.91,39472.0,48.6817,48.691,48.5228,48.5228,39472.0
2022-06-02 11:40:00,51.92,52.17,51.92,52.16,46529.0,48.5321,48.7658,48.5321,48.7564,46529.0
2022-06-02 11:50:00,52.17,52.34,52.14,52.27,168783.0,48.7658,48.9247,48.7377,48.8593,168783.0
2022-06-02 12:00:00,52.28,52.39,52.27,52.35,26117.0,48.8686,48.9714,48.8593,48.934,26117.0
2022-06-02 12:10:00,52.36,52.45,52.31,52.45,35278.0,48.9434,49.0275,48.8967,49.0275,35278.0
2022-06-02 12:20:00,52.44,52.52,52.4,52.44,59974.0,49.0182,49.093,48.9808,49.0182,59974.0
2022-06-02 12:30:00,52.45,52.46,52.34,52.34,42531.0,49.0275,49.0369,48.9247,48.9247,42531.0
2022-06-02 12:40:00,52.34,52.37,52.29,52.33,38999.0,48.9247,48.9527,48.878,48.9154,38999.0
2022-06-02 12:50:00,52.33,52.52,52.28,52.47,47973.0,48.9154,49.093,48.8686,49.0462,47973.0
2022-06-02 13:00:00,52.48,52.55,52.43,52.53,54274.0,49.0556,49.121,49.0088,49.1023,54274.0
2022-06-02 13:10:00,52.53,52.54,52.39,52.4,50541.0,49.1023,49.1116,48.9714,48.9808,50541.0
2022-06-02 13:20:00,52.4,52.52,52.39,52.45,49426.0,48.9808,49.093,48.9714,49.0275,49426.0
2022-06-02 13:30:00,52.45,52.52,52.39,52.4,40513.0,49.0275,49.093,48.9714,48.9808,40513.0
2022-06-02 13:40:00,52.41,52.51,52.4,52.51,69859.0,48.9901,49.0836,48.9808,49.0836,69859.0
2022-06-02 13:50:00,52.51,52.57,52.45,52.56,87921.0,49.0836,49.1397,49.0275,49.1303,87921.0
2022-06-02 14:00:00,52.56,52.72,52.51,52.61,43484.0,49.1303,49.2799,49.0836,49.1771,43484.0
2022-06-02 14:10:00,52.61,52.66,52.58,52.65,38670.0,49.1771,49.2238,49.149,49.2145,38670.0
2022-06-02 14:20:00,52.66,52.69,52.58,52.6,51901.0,49.2238,49.2519,49.149,49.1677,51901.0
2022-06-02 14:30:00,52.6,52.68,52.59,52.65,53128.0,49.1677,49.2425,49.1584,49.2145,53128.0
2022-06-02 14:40:00,52.65,52.73,52.63,52.7,38391.0,49.2145,49.2893,49.1958,49.2612,38391.0
2022-06-02 14:50:00,52.7,52.78,52.67,52.7,47610.0,49.2612,49.336,49.2332,49.2612,47610.0
2022-06-02 15:00:00,52.69,52.81,52.68,52.76,59884.0,49.2519,49.364,49.2425,49.3173,59884.0
2022-06-02 15:10:00,52.76,52.76,52.68,52.73,50428.0,49.3173,49.3173,49.2425,49.2893,50428.0
2022-06-02 15:20:00,52.73,52.79,52.62,52.73,75298.0,49.2893,49.3453,49.1864,49.2893,75298.0
2022-06-02 15:30:00,52.73,52.8,52.71,52.75,110806.0,49.2893,49.3547,49.2706,49.3079,110806.0
2022-06-02 15:40:00,52.75,52.87,52.72,52.8,172288.0,49.3079,49.4201,49.2799,49.3547,172288.0
2022-06-02 15:50:00,52.81,52.9,52.81,52.88,386311.0,49.364,49.4482,49.364,49.4295,386311.0
2022-06-03 09:30:00,53.06,53.38,53.03,53.05,117655.0,49.5977,49.8968,49.5697,49.5884,117655.0
2022-06-03 09:40:00,53.06,53.2,52.77,52.82,57865.0,49.5977,49.7286,49.3266,49.3734,57865.0
2022-06-03 09:50:00,52.8,53.03,52.77,52.86,43951.0,49.3547,49.5697,49.3266,49.4108,43951.0
2022-06-03 10:00:00,52.86,53.06,52.75,53.04,75173.0,49.4108,49.5977,49.3079,49.579,75173.0
2022-06-03 10:10:00,53.04,53.1,52.9,53.05,74620.0,49.579,49.6351,49.4482,49.5884,74620.0
2022-06-03 10:20:00,53.06,53.14,52.94,53.07,41571.0,49.5977,49.6725,49.4855,49.6071,41571.0
2022-06-03 10:30:00,53.07,53.15,52.81,52.81,45538.0,49.6071,49.6818,49.364,49.364,45538.0
2022-06-03 10:40:00,52.82,52.85,52.75,52.81,49147.0,49.3734,49.4014,49.3079,49.364,49147.0
2022-06-03 10:50:00,52.81,52.89,52.81,52.88,30022.0,49.364,49.4388,49.364,49.4295,30022.0
2022-06-03 11:00:00,52.88,53.04,52.72,52.73,90333.0,49.4295,49.579,49.2799,49.2893,90333.0
2022-06-03 11:10:00,52.72,52.87,52.71,52.79,34967.0,49.2799,49.4201,49.2706,49.3453,34967.0
2022-06-03 11:20:00,52.78,52.87,52.73,52.75,40479.0,49.336,49.4201,49.2893,49.3079,40479.0
2022-06-03 11:30:00,52.74,53.07,52.66,52.99,102287.0,49.2986,49.6071,49.2238,49.5323,102287.0
2022-06-03 11:40:00,52.99,53.03,52.78,52.8,48129.0,49.5323,49.5697,49.336,49.3547,48129.0
2022-06-03 11:50:00,52.8,52.88,52.76,52.78,34102.0,49.3547,49.4295,49.3173,49.336,34102.0
2022-06-03 12:00:00,52.78,52.91,52.77,52.86,26582.0,49.336,49.4575,49.3266,49.4108,26582.0
2022-06-03 12:10:00,52.86,52.96,52.75,52.75,53128.0,49.4108,49.5042,49.3079,49.3079,53128.0
2022-06-03 12:20:00,52.75,52.94,52.74,52.94,26037.0,49.3079,49.4855,49.2986,49.4855,26037.0
2022-06-03 12:30:00,52.93,53.01,52.91,53.0,25669.0,49.4762,49.551,49.4575,49.5416,25669.0
2022-06-03 12:40:00,53.0,53.02,52.91,53.02,55712.0,49.5416,49.5603,49.4575,49.5603,55712.0
2022-06-03 12:50:00,53.0,53.06,52.97,53.03,31760.0,49.5416,49.5977,49.5136,49.5697,31760.0
2022-06-03 13:00:00,53.02,53.23,53.02,53.12,90825.0,49.5603,49.7566,49.5603,49.6538,90825.0
2022-06-03 13:10:00,53.11,53.13,52.93,52.96,34109.0,49.6445,49.6631,49.4762,49.5042,34109.0
2022-06-03 13:20:00,52.96,53.07,52.96,53.03,49145.0,49.5042,49.6071,49.5042,49.5697,49145.0
2022-06-03 13:30:00,53.03,53.08,52.98,53.04,36053.0,49.5697,49.6164,49.5229,49.579,36053.0
2022-06-03 13:40:00,53.04,53.06,52.99,53.02,41049.0,49.579,49.5977,49.5323,49.5603,41049.0
2022-06-03 13:50:00,53.03,53.04,52.93,53.0,52326.0,49.5697,49.579,49.4762,49.5416,52326.0
2022-06-03 14:00:00,53.0,53.06,52.94,53.04,65841.0,49.5416,49.5977,49.4855,49.579,65841.0
2022-06-03 14:10:00,53.04,53.11,52.82,52.83,84281.0,49.579,49.6445,49.3734,49.3827,84281.0
2022-06-03 14:20:00,52.83,52.88,52.77,52.88,38933.0,49.3827,49.4295,49.3266,49.4295,38933.0
2022-06-03 14:30:00,52.89,52.89,52.7,52.76,44003.0,49.4388,49.4388,49.2612,49.3173,44003.0
2022-06-03 14:40:00,52.76,52.84,52.7,52.84,31454.0,49.3173,49.3921,49.2612,49.3921,31454.0
2022-06-03 14:50:00,52.84,52.84,52.78,52.8,35501.0,49.3921,49.3921,49.336,49.3547,35501.0
2022-06-03 15:00:00,52.8,52.82,52.62,52.65,34485.0,49.3547,49.3734,49.1864,49.2145,34485.0
2022-06-03 15:10:00,52.66,52.68,52.52,52.58,45961.0,49.2238,49.2425,49.093,49.149,45961.0
2022-06-03 15:20:00,52.59,52.68,52.57,52.65,50191.0,49.1584,49.2425,49.1397,49.2145,50191.0
2022-06-03 15:30:00,52.65,52.71,52.57,52.63,75877.0,49.2145,49.2706,49.1397,49.1958,75877.0
2022-06-03 15:40:00,52.64,52.68,52.51,52.52,126999.0,49.2051,49.2425,49.0836,49.093,126999.0
2022-06-03 15:50:00,52.51,52.58,52.45,52.54,379566.0,49.0836,49.149,49.0275,49.1116,379566.0
2022-06-06 09:30:00,52.93,52.93,52.44,52.5,193670.0,49.4762,49.4762,49.0182,49.0743,193670.0
2022-06-06 09:40:00,52.55,52.98,52.55,52.76,101306.0,49.121,49.5229,49.121,49.3173,101306.0
2022-06-06 09:50:00,52.75,52.75,52.35,52.49,64779.0,49.3079,49.3079,48.934,49.0649,64779.0
2022-06-06 10:00:00,52.5,52.63,52.35,52.45,81184.0,49.0743,49.1958,48.934,49.0275,81184.0
2022-06-06 10:10:00,52.46,52.72,52.43,52.68,53687.0,49.0369,49.2799,49.0088,49.2425,53687.0
2022-06-06 10:20:00,52.66,52.72,52.58,52.61,39286.0,49.2238,49.2799,49.149,49.1771,39286.0
2022-06-06 10:30:00,52.6,52.68,52.56,52.59,30783.0,49.1677,49.2425,49.1303,49.1584,30783.0
2022-06-06 10:40:00,52.58,52.65,52.48,52.55,27925.0,49.149,49.2145,49.0556,49.121,27925.0
2022-06-06 10:50:00,52.57,52.66,52.47,52.64,25764.0,49.1397,49.2238,49.0462,49.2051,25764.0
2022-06-06 11:00:00,52.63,52.68,52.56,52.67,64174.0,49.1958,49.2425,49.1303,49.2332,64174.0
2022-06-06 11:10:00,52.66,52.73,52.4,52.41,45780.0,49.2238,49.2893,48.9808,48.9901,45780.0
2022-06-06 11:20:00,52.4,52.43,52.29,52.29,45170.0,48.9808,49.0088,48.878,48.878,45170.0
2022-06-06 11:30:00,52.28,52.46,52.27,52.41,100757.0,48.8686,49.0369,48.8593,48.9901,100757.0
2022-06-06 11:40:00,52.42,52.56,52.37,52.53,38798.0,48.9995,49.1303,48.9527,49.1023,38798.0
2022-06-06 11:50:00,52.52,52.64,52.5,52.62,34374.0,49.093,49.2051,49.0743,49.1864,34374.0
2022-06-06 12:00:00,52.62,52.63,52.48,52.5,39417.0,49.1864,49.1958,49.0556,49.0743,39417.0
2022-06-06 12:10:00,52.5,52.51,52.39,52.51,31758.0,49.0743,49.0836,48.9714,49.0836,31758.0
2022-06-06 12:20:00,52.5,52.5,52.39,52.4,28118.0,49.0743,49.0743,48.9714,48.9808,28118.0
2022-06-06 12:30:00,52.4,52.47,52.37,52.41,42975.0,48.9808,49.0462,48.9527,48.9901,42975.0
2022-06-06 12:40:00,52.4,52.45,52.39,52.44,25339.0,48.9808,49.0275,48.9714,49.0182,25339.0
2022-06-06 12:50:00,52.43,52.43,52.34,52.35,25774.0,49.0088,49.0088,48.9247,48.934,25774.0
2022-06-06 13:00:00,52.36,52.39,52.3,52.34,26801.0,48.9434,48.9714,48.8873,48.9247,26801.0
2022-06-06 13:10:00,52.34,52.39,52.28,52.39,27862.0,48.9247,48.9714,48.8686,48.9714,27862.0
2022-06-06 13:20:00,52.39,52.41,52.31,52.34,18901.0,48.9714,48.9901,48.8967,48.9247,18901.0
2022-06-06 13:30:00,52.34,52.46,52.34,52.45,22525.0,48.9247,49.0369,48.9247,49.0275,22525.0
2022-06-06 13:40:00,52.46,52.53,52.41,52.42,49065.0,49.0369,49.1023,48.9901,48.9995,49065.0
2022-06-06 13:50:00,52.43,52.45,52.27,52.28,31854.0,49.0088,49.0275,48.8593,48.8686,31854.0
2022-06-06 14:00:00,52.28,52.37,52.21,52.32,38787.0,48.8686,48.9527,48.8032,48.906,38787.0
2022-06-06 14:10:00,52.32,52.32,52.14,52.2,44466.0,48.906,48.906,48.7377,48.7938,44466.0
2022-06-06 14:20:00,52.21,52.26,52.19,52.23,23535.0,48.8032,48.8499,48.7845,48.8219,23535.0
2022-06-06 14:30:00,52.22,52.24,52.16,52.21,25104.0,48.8125,48.8312,48.7564,48.8032,25104.0
2022-06-06 14:40:00,52.22,52.3,52.18,52.27,32313.0,48.8125,48.8873,48.7751,48.8593,32313.0
2022-06-06 14:50:00,52.27,52.37,52.21,52.33,35508.0,48.8593,48.9527,48.8032,48.9154,35508.0
2022-06-06 15:00:00,52.33,52.38,52.24,52.25,56666.0,48.9154,48.9621,48.8312,48.8406,56666.0
2022-06-06 15:10:00,52.26,52.32,52.24,52.25,41900.0,48.8499,48.906,48.8312,48.8406,41900.0
2022-06-06 15:20:00,52.25,52.35,52.21,52.29,48601.0,48.8406,48.934,48.8032,48.878,48601.0
2022-06-06 15:30:00,52.29,52.32,52.21,52.23,85140.0,48.878,48.906,48.8032,48.8219,85140.0
2022-06-06 15:40:00,52.23,52.3,52.14,52.17,126244.0,48.8219,48.8873,48.7377,48.7658,126244.0
2022-06-06 15:50:00,52.17,52.25,52.14,52.16,409284.0,48.7658,48.8406,48.7377,48.7564,409284.0
2022-06-07 09:30:00,51.35,51.61,51.12,51.49,127965.0,47.9993,48.2423,47.7843,48.1302,127965.0
2022-06-07 09:40:00,51.5,51.72,51.46,51.61,68628.0,48.1395,48.3452,48.1021,48.2423,68628.0
2022-06-07 09:50:00,51.6,51.81,51.54,51.77,62860.0,48.233,48.4293,48.1769,48.3919,62860.0
2022-06-07 10:00:00,51.78,51.86,51.62,51.64,64818.0,48.4012,48.476,48.2517,48.2704,64818.0
2022-06-07 10:10:00,51.65,51.67,51.45,51.46,48755.0,48.2797,48.2984,48.0928,48.1021,48755.0
2022-06-07 10:20:00,51.44,51.65,51.35,51.62,63358.0,48.0834,48.2797,47.9993,48.2517,63358.0
2022-06-07 10:30:00,51.63,51.86,51.63,51.81,37758.0,48.261,48.476,48.261,48.4293,37758.0
2022-06-07 10:40:00,51.81,51.81,51.68,51.72,50378.0,48.4293,48.4293,48.3078,48.3452,50378.0
2022-06-07 10:50:00,51.72,51.77,51.66,51.67,54401.0,48.3452,48.3919,48.2891,48.2984,54401.0
2022-06-07 11:00:00,51.68,51.79,51.65,51.68,44166.0,48.3078,48.4106,48.2797,48.3078,44166.0
2022-06-07 11:10:00,51.69,51.82,51.68,51.76,39919.0,48.3171,48.4386,48.3078,48.3825,39919.0
2022-06-07 11:20:00,51.78,51.79,51.56,51.57,31337.0,48.4012,48.4106,48.1956,48.2049,31337.0
2022-06-07 11:30:00,51.58,51.63,51.55,51.58,25951.0,48.2143,48.261,48.1862,48.2143,25951.0
2022-06-07 11:40:00,51.59,51.61,51.52,51.55,23444.0,48.2236,48.2423,48.1582,48.1862,23444.0
2022-06-07 11:50:00,51.54,51.66,51.53,51.66,23016.0,48.1769,48.2891,48.1676,48.2891,23016.0
2022-06-07 12:00:00,51.66,51.79,51.65,51.74,30730.0,48.2891,48.4106,48.2797,48.3638,30730.0
2022-06-07 12:10:00,51.75,51.83,51.67,51.7,46092.0,48.3732,48.448,48.2984,48.3265,46092.0
2022-06-07 12:20:00,51.7,51.73,51.61,51.69,41332.0,48.3265,48.3545,48.2423,48.3171,41332.0
2022-06-07 12:30:00,51.68,51.74,51.66,51.67,34965.0,48.3078,48.3638,48.2891,48.2984,34965.0
2022-06-07 12:40:00,51.67,51.73,51.61,51.72,34289.0,48.2984,48.3545,48.2423,48.3452,34289.0
2022-06-07 12:50:00,51.72,51.75,51.71,51.73,30528.0,48.3452,48.3732,48.3358,48.3545,30528.0
2022-06-07 13:00:00,51.73,51.78,51.68,51.77,34453.0,48.3545,48.4012,48.3078,48.3919,34453.0
2022-06-07 13:10:00,51.77,51.85,51.75,51.75,61569.0,48.3919,48.4667,48.3732,48.3732,61569.0
2022-06-07 13:20:00,51.75,51.82,51.72,51.8,28569.0,48.3732,48.4386,48.3452,48.4199,28569.0
2022-06-07 13:30:00,51.8,51.81,51.7,51.72,34495.0,48.4199,48.4293,48.3265,48.3452,34495.0
2022-06-07 13:40:00,51.72,51.73,51.62,51.67,37302.0,48.3452,48.3545,48.2517,48.2984,37302.0
2022-06-07 13:50:00,51.66,51.67,51.56,51.6,61167.0,48.2891,48.2984,48.1956,48.233,61167.0
2022-06-07 14:00:00,51.6,51.74,51.55,51.74,50615.0,48.233,48.3638,48.1862,48.3638,50615.0
2022-06-07 14:10:00,51.74,51.78,51.71,51.73,32819.0,48.3638,48.4012,48.3358,48.3545,32819.0
2022-06-07 14:20:00,51.73,51.74,51.66,51.71,57430.0,48.3545,48.3638,48.2891,48.3358,57430.0
2022-06-07 14:30:00,51.7,51.79,51.68,51.7,39158.0,48.3265,48.4106,48.3078,48.3265,39158.0
2022-06-07 14:40:00,51.7,51.72,51.62,51.64,34820.0,48.3265,48.3452,48.2517,48.2704,34820.0
2022-06-07 14:50:00,51.65,51.72,51.59,51.71,43595.0,48.2797,48.3452,48.2236,48.3358,43595.0
2022-06-07 15:00:00,51.72,51.79,51.67,51.67,33871.0,48.3452,48.4106,48.2984,48.2984,33871.0
2022-06-07 15:10:00,51.68,51.79,51.66,51.75,74135.0,48.3078,48.4106,48.2891,48.3732,74135.0
2022-06-07 15:20:00,51.75,51.82,51.73,51.79,41832.0,48.3732,48.4386,48.3545,48.4106,41832.0
2022-06-07 15:30:00,51.79,51.96,51.76,51.96,71124.0,48.4106,48.5695,48.3825,48.5695,71124.0
2022-06-07 15:40:00,51.98,52.01,51.96,51.97,106143.0,48.5882,48.6162,48.5695,48.5788,106143.0
2022-06-07 15:50:00,51.95,52.07,51.94,52.02,277230.0,48.5601,48.6723,48.5508,48.6256,277230.0
2022-06-08 09:30:00,52.24,52.28,51.92,52.02,113980.0,48.8312,48.8686,48.5321,48.6256,113980.0
2022-06-08 09:40:00,52.0,52.03,51.81,51.91,53733.0,48.6069,48.6349,48.4293,48.5228,53733.0
2022-06-08 09:50:00,51.89,52.02,51.76,51.83,51474.0,48.5041,48.6256,48.3825,48.448,51474.0
2022-06-08 10:00:00,51.84,51.92,51.53,51.7,90951.0,48.4573,48.5321,48.1676,48.3265,90951.0
2022-06-08 10:10:00,51.7,51.78,51.45,51.66,124184.0,48.3265,48.4012,48.0928,48.2891,124184.0
2022-06-08 10:20:00,51.67,51.7,51.58,51.63,52640.0,48.2984,48.3265,48.2143,48.261,52640.0
2022-06-08 10:30:00,51.62,51.69,51.59,51.63,83690.0,48.2517,48.3171,48.2236,48.261,83690.0
2022-06-08 10:40:00,51.63,51.64,51.56,51.61,66046.0,48.261,48.2704,48.1956,48.2423,66046.0
2022-06-08 10:50:00,51.62,51.66,51.52,51.58,55031.0,48.2517,48.2891,48.1582,48.2143,55031.0
2022-06-08 11:00:00,51.59,51.59,51.44,51.5,49318.0,48.2236,48.2236,48.0834,48.1395,49318.0
2022-06-08 11:10:00,51.51,51.55,51.46,51.55,55173.0,48.1489,48.1862,48.1021,48.1862,55173.0
2022-06-08 11:20:00,51.55,51.66,51.54,51.6,40164.0,48.1862,48.2891,48.1769,48.233,40164.0
2022-06-08 11:30:00,51.59,51.72,51.58,51.72,38712.0,48.2236,48.3452,48.2143,48.3452,38712.0
2022-06-08 11:40:00,51.71,51.77,51.68,51.7,66428.0,48.3358,48.3919,48.3078,48.3265,66428.0
2022-06-08 11:50:00,51.71,51.78,51.7,51.78,44567.0,48.3358,48.4012,48.3265,48.4012,44567.0
2022-06-08 12:00:00,51.78,51.94,51.74,51.77,128421.0,48.4012,48.5508,48.3638,48.3919,128421.0
2022-06-08 12:10:00,51.76,51.86,51.76,51.85,20606.0,48.3825,48.476,48.3825,48.4667,20606.0
2022-06-08 12:20:00,51.84,51.85,51.7,51.72,32788.0,48.4573,48.4667,48.3265,48.3452,32788.0
2022-06-08 12:30:00,51.73,51.79,51.65,51.65,45338.0,48.3545,48.4106,48.2797,48.2797,45338.0
2022-06-08 12:40:00,51.65,51.68,51.57,51.65,44490.0,48.2797,48.3078,48.2049,48.2797,44490.0
2022-06-08 12:50:00,51.64,51.65,51.49,51.53,45140.0,48.2704,48.2797,48.1302,48.1676,45140.0
2022-06-08 13:00:00,51.54,51.54,51.42,51.49,43005.0,48.1769,48.1769,48.0647,48.1302,43005.0
2022-06-08 13:10:00,51.49,51.5,51.32,51.44,65778.0,48.1302,48.1395,47.9713,48.0834,65778.0
2022-06-08 13:20:00,51.44,51.46,51.32,51.35,29111.0,48.0834,48.1021,47.9713,47.9993,29111.0
2022-06-08 13:30:00,51.35,51.35,51.2,51.28,146740.0,47.9993,47.9993,47.8591,47.9339,146740.0
2022-06-08 13:40:00,51.27,51.55,51.27,51.52,85741.0,47.9245,48.1862,47.9245,48.1582,85741.0
2022-06-08 13:50:00,51.52,51.55,51.41,51.42,44926.0,48.1582,48.1862,48.0554,48.0647,44926.0
2022-06-08 14:00:00,51.41,51.42,51.34,51.39,37542.0,48.0554,48.0647,47.99,48.0367,37542.0
2022-06-08 14:10:00,51.39,51.41,51.36,51.39,27278.0,48.0367,48.0554,48.0086,48.0367,27278.0
2022-06-08 14:20:00,51.4,51.43,51.32,51.35,40288.0,48.046,48.0741,47.9713,47.9993,40288.0
2022-06-08 14:30:00,51.33,51.38,51.28,51.33,37150.0,47.9806,48.0273,47.9339,47.9806,37150.0
2022-06-08 14:40:00,51.33,51.44,51.28,51.4,70239.0,47.9806,48.0834,47.9339,48.046,70239.0
2022-06-08 14:50:00,51.39,51.41,51.31,51.34,60606.0,48.0367,48.0554,47.9619,47.99,60606.0
2022-06-08 15:00:00,51.34,51.34,51.24,51.27,39867.0,47.99,47.99,47.8965,47.9245,39867.0
2022-06-08 15:10:00,51.26,51.31,51.25,51.31,41942.0,47.9152,47.9619,47.9058,47.9619,41942.0
2022-06-08 15:20:00,51.31,51.39,51.31,51.37,45726.0,47.9619,48.0367,47.9619,48.018,45726.0
2022-06-08 15:30:00,51.37,51.48,51.34,51.47,96325.0,48.018,48.1208,47.99,48.1115,96325.0
2022-06-08 15:40:00,51.47,51.47,51.28,51.3,149372.0,48.1115,48.1115,47.9339,47.9526,149372.0
2022-06-08 15:50:00,51.29,51.34,51.17,51.22,389912.0,47.9432,47.99,47.831,47.8778,389912.0
2022-06-09 09:30:00,51.08,51.56,51.02,51.45,167885.0,47.7469,48.1956,47.6908,48.0928,167885.0
2022-06-09 09:40:00,51.46,51.55,51.25,51.41,62441.0,48.1021,48.1862,47.9058,48.0554,62441.0
2022-06-09 09:50:00,51.42,51.76,51.39,51.73,121520.0,48.0647,48.3825,48.0367,48.3545,121520.0
2022-06-09 10:00:00,51.72,51.72,51.4,51.46,77160.0,48.3452,48.3452,48.046,48.1021,77160.0
2022-06-09 10:10:00,51.47,51.57,51.32,51.57,88592.0,48.1115,48.2049,47.9713,48.2049,88592.0
2022-06-09 10:20:00,51.56,51.59,51.4,51.45,42547.0,48.1956,48.2236,48.046,48.0928,42547.0
2022-06-09 10:30:00,51.46,51.51,51.39,51.46,29939.0,48.1021,48.1489,48.0367,48.1021,29939.0
2022-06-09 10:40:00,51.46,51.62,51.39,51.52,63324.0,48.1021,48.2517,48.0367,48.1582,63324.0
2022-06-09 10:50:00,51.51,51.56,51.45,51.48,35122.0,48.1489,48.1956,48.0928,48.1208,35122.0
2022-06-09 11:00:00,51.48,51.48,51.19,51.26,49854.0,48.1208,48.1208,47.8497,47.9152,49854.0
2022-06-09 11:10:00,51.24,51.38,51.22,51.34,55488.0,47.8965,48.0273,47.8778,47.99,55488.0
2022-06-09 11:20:00,51.34,51.37,51.17,51.37,63573.0,47.99,48.018,47.831,48.018,63573.0
2022-06-09 11:30:00,51.37,51.52,51.35,51.46,65436.0,48.018,48.1582,47.9993,48.1021,65436.0
2022-06-09 11:40:00,51.46,51.46,51.35,51.46,41574.0,48.1021,48.1021,47.9993,48.1021,41574.0
2022-06-09 11:50:00,51.45,51.47,51.37,51.37,41345.0,48.0928,48.1115,48.018,48.018,41345.0
2022-06-09 12:00:00,51.37,51.39,51.26,51.29,31632.0,48.018,48.0367,47.9152,47.9432,31632.0
2022-06-09 12:10:00,51.28,51.31,51.2,51.24,26319.0,47.9339,47.9619,47.8591,47.8965,26319.0
2022-06-09 12:20:00,51.25,51.36,51.23,51.34,28581.0,47.9058,48.0086,47.8871,47.99,28581.0
2022-06-09 12:30:00,51.34,51.42,51.33,51.41,33892.0,47.99,48.0647,47.9806,48.0554,33892.0
2022-06-09 12:40:00,51.41,51.48,51.39,51.45,36394.0,48.0554,48.1208,48.0367,48.0928,36394.0
2022-06-09 12:50:00,51.45,51.57,51.39,51.57,28553.0,48.0928,48.2049,48.0367,48.2049,28553.0
2022-06-09 13:00:00,51.57,51.58,51.49,51.49,37237.0,48.2049,48.2143,48.1302,48.1302,37237.0
2022-06-09 13:10:00,51.49,51.56,51.46,51.51,23409.0,48.1302,48.1956,48.1021,48.1489,23409.0
2022-06-09 13:20:00,51.51,51.52,51.44,51.51,31601.0,48.1489,48.1582,48.0834,48.1489,31601.0
2022-06-09 13:30:00,51.5,51.51,51.38,51.46,26559.0,48.1395,48.1489,48.0273,48.1021,26559.0
2022-06-09 13:40:00,51.46,51.47,51.29,51.36,125827.0,48.1021,48.1115,47.9432,48.0086,125827.0
2022-06-09 13:50:00,51.37,51.4,51.24,51.28,34082.0,48.018,48.046,47.8965,47.9339,34082.0
2022-06-09 14:00:00,51.28,51.3,51.12,51.17,39372.0,47.9339,47.9526,47.7843,47.831,39372.0
2022-06-09 14:10:00,51.16,51.17,51.05,51.08,42768.0,47.8217,47.831,47.7189,47.7469,42768.0
2022-06-09 14:20:00,51.08,51.1,50.98,51.08,59233.0,47.7469,47.7656,47.6534,47.7469,59233.0
2022-06-09 14:30:00,51.07,51.07,50.88,50.89,56042.0,47.7376,47.7376,47.56,47.5693,56042.0
2022-06-09 14:40:00,50.89,50.9,50.78,50.79,76831.0,47.5693,47.5787,47.4665,47.4758,76831.0
2022-06-09 14:50:00,50.79,50.9,50.76,50.82,57330.0,47.4758,47.5787,47.4478,47.5039,57330.0
2022-06-09 15:00:00,50.82,50.85,50.62,50.69,82163.0,47.5039,47.5319,47.3169,47.3824,82163.0
2022-06-09 15:10:00,50.68,50.74,50.65,50.7,88929.0,47.373,47.4291,47.345,47.3917,88929.0
2022-06-09 15:20:00,50.71,50.78,50.68,50.69,71951.0,47.4011,47.4665,47.373,47.3824,71951.0
2022-06-09 15:30:00,50.7,50.8,50.67,50.75,101377.0,47.3917,47.4852,47.3637,47.4384,101377.0
2022-06-09 15:40:00,50.75,50.75,50.55,50.59,148486.0,47.4384,47.4384,47.2515,47.2889,148486.0
2022-06-09 15:50:00,50.58,50.62,50.39,50.43,326691.0,47.2795,47.3169,47.1019,47.1393,326691.0
2022-06-10 09:30:00,50.14,50.66,49.99,50.1,265673.0,46.8683,47.3543,46.728,46.8309,265673.0
2022-06-10 09:40:00,50.07,50.6,50.07,50.55,79226.0,46.8028,47.2982,46.8028,47.2515,79226.0
2022-06-10 09:50:00,50.54,50.71,50.53,50.68,51116.0,47.2422,47.4011,47.2328,47.373,51116.0
2022-06-10 10:00:00,50.68,50.7,50.46,50.54,59004.0,47.373,47.3917,47.1674,47.2422,59004.0
2022-06-10 10:10:00,50.55,50.77,50.54,50.67,69239.0,47.2515,47.4571,47.2422,47.3637,69239.0
2022-06-10 10:20:00,50.69,50.84,50.65,50.8,59204.0,47.3824,47.5226,47.345,47.4852,59204.0
2022-06-10 10:30:00,50.79,50.9,50.66,50.83,58727.0,47.4758,47.5787,47.3543,47.5132,58727.0
2022-06-10 10:40:00,50.81,51.09,50.76,51.09,46075.0,47.4945,47.7563,47.4478,47.7563,46075.0
2022-06-10 10:50:00,51.1,51.19,50.97,50.98,74086.0,47.7656,47.8497,47.6441,47.6534,74086.0
2022-06-10 11:00:00,50.95,51.03,50.9,51.03,61973.0,47.6254,47.7002,47.5787,47.7002,61973.0
2022-06-10 11:10:00,51.02,51.21,51.0,51.09,87209.0,47.6908,47.8684,47.6721,47.7563,87209.0
2022-06-10 11:20:00,51.09,51.14,50.9,50.92,51386.0,47.7563,47.803,47.5787,47.5974,51386.0
2022-06-10 11:30:00,50.91,51.0,50.91,50.95,34098.0,47.588,47.6721,47.588,47.6254,34098.0
2022-06-10 11:40:00,50.95,50.97,50.82,50.83,47392.0,47.6254,47.6441,47.5039,47.5132,47392.0
2022-06-10 11:50:00,50.84,50.85,50.74,50.8,45674.0,47.5226,47.5319,47.4291,47.4852,45674.0
2022-06-10 12:00:00,50.8,50.91,50.75,50.91,45635.0,47.4852,47.588,47.4384,47.588,45635.0
2022-06-10 12:10:00,50.91,50.95,50.84,50.89,102577.0,47.588,47.6254,47.5226,47.5693,102577.0
2022-06-10 12:20:00,50.9,50.91,50.71,50.75,50639.0,47.5787,47.588,47.4011,47.4384,50639.0
2022-06-10 12:30:00,50.75,50.79,50.67,50.78,45709.0,47.4384,47.4758,47.3637,47.4665,45709.0
2022-06-10 12:40:00,50.78,50.8,50.71,50.76,26502.0,47.4665,47.4852,47.4011,47.4478,26502.0
2022-06-10 12:50:00,50.75,50.8,50.7,50.79,29929.0,47.4384,47.4852,47.3917,47.4758,29929.0
2022-06-10 13:00:00,50.79,50.8,50.62,50.71,36363.0,47.4758,47.4852,47.3169,47.4011,36363.0
2022-06-10 13:10:00,50.71,50.78,50.68,50.77,36312.0,47.4011,47.4665,47.373,47.4571,36312.0
2022-06-10 13:20:00,50.78,51.22,50.76,51.21,155409.0,47.4665,47.8778,47.4478,47.8684,155409.0
2022-06-10 13:30:00,51.21,51.42,51.14,51.37,191884.0,47.8684,48.0647,47.803,48.018,191884.0
2022-06-10 13:40:00,51.37,51.39,51.24,51.3,103867.0,48.018,48.0367,47.8965,47.9526,103867.0
2022-06-10 13:50:00,51.3,51.31,51.12,51.29,130968.0,47.9526,47.9619,47.7843,47.9432,130968.0
2022-06-10 14:00:00,51.3,51.31,51.15,51.23,38847.0,47.9526,47.9619,47.8123,47.8871,38847.0
2022-06-10 14:10:00,51.23,51.28,51.2,51.25,44216.0,47.8871,47.9339,47.8591,47.9058,44216.0
2022-06-10 14:20:00,51.26,51.34,51.24,51.28,59675.0,47.9152,47.99,47.8965,47.9339,59675.0
2022-06-10 14:30:00,51.28,51.32,51.23,51.25,39871.0,47.9339,47.9713,47.8871,47.9058,39871.0
2022-06-10 14:40:00,51.24,51.33,51.18,51.33,38317.0,47.8965,47.9806,47.8404,47.9806,38317.0
2022-06-10 14:50:00,51.32,51.42,51.29,51.4,55843.0,47.9713,48.0647,47.9432,48.046,55843.0
2022-06-10 15:00:00,51.39,51.42,51.28,51.33,93835.0,48.0367,48.0647,47.9339,47.9806,93835.0
2022-06-10 15:10:00,51.33,51.44,51.32,51.41,55879.0,47.9806,48.0834,47.9713,48.0554,55879.0
2022-06-10 15:20:00,51.41,51.49,51.29,51.43,84441.0,48.0554,48.1302,47.9432,48.0741,84441.0
2022-06-10 15:30:00,51.42,51.46,51.33,51.42,118414.0,48.0647,48.1021,47.9806,48.0647,118414.0
2022-06-10 15:40:00,51.41,51.47,51.27,51.27,166452.0,48.0554,48.1115,47.9245,47.9245,166452.0
2022-06-10 15:50:00,51.26,51.35,51.04,51.06,506938.0,47.9152,47.9993,47.7095,47.7282,506938.0
2022-06-13 09:30:00,50.57,50.91,50.36,50.62,266839.0,47.2702,47.588,47.0739,47.3169,266839.0
2022-06-13 09:40:00,50.63,50.87,50.48,50.64,158879.0,47.3263,47.5506,47.1861,47.3356,158879.0
2022-06-13 09:50:00,50.66,50.92,50.66,50.86,98021.0,47.3543,47.5974,47.3543,47.5413,98021.0
2022-06-13 10:00:00,50.86,50.9,50.44,50.53,95012.0,47.5413,47.5787,47.1487,47.2328,95012.0
2022-06-13 10:10:00,50.53,50.53,50.18,50.28,84964.0,47.2328,47.2328,46.9056,46.9991,84964.0
2022-06-13 10:20:00,50.26,50.37,50.24,50.31,63784.0,46.9804,47.0832,46.9617,47.0272,63784.0
2022-06-13 10:30:00,50.32,50.6,50.32,50.59,83186.0,47.0365,47.2982,47.0365,47.2889,83186.0
2022-06-13 10:40:00,50.6,50.6,50.11,50.18,70642.0,47.2982,47.2982,46.8402,46.9056,70642.0
2022-06-13 10:50:00,50.17,50.38,50.14,50.36,81238.0,46.8963,47.0926,46.8683,47.0739,81238.0
2022-06-13 11:00:00,50.34,50.47,50.26,50.34,67268.0,47.0552,47.1767,46.9804,47.0552,67268.0
2022-06-13 11:10:00,50.33,50.6,50.31,50.59,84676.0,47.0459,47.2982,47.0272,47.2889,84676.0
2022-06-13 11:20:00,50.59,50.76,50.53,50.72,84727.0,47.2889,47.4478,47.2328,47.4104,84727.0
2022-06-13 11:30:00,50.71,50.85,50.62,50.83,89968.0,47.4011,47.5319,47.3169,47.5132,89968.0
2022-06-13 11:40:00,50.82,51.01,50.82,50.94,65951.0,47.5039,47.6815,47.5039,47.6161,65951.0
2022-06-13 11:50:00,50.94,50.98,50.8,50.89,56569.0,47.6161,47.6534,47.4852,47.5693,56569.0
2022-06-13 12:00:00,50.87,51.03,50.81,50.98,51151.0,47.5506,47.7002,47.4945,47.6534,51151.0
2022-06-13 12:10:00,50.97,51.02,50.92,50.98,39751.0,47.6441,47.6908,47.5974,47.6534,39751.0
2022-06-13 12:20:00,50.98,51.01,50.86,50.88,46511.0,47.6534,47.6815,47.5413,47.56,46511.0
2022-06-13 12:30:00,50.87,50.95,50.77,50.93,57489.0,47.5506,47.6254,47.4571,47.6067,57489.0
2022-06-13 12:40:00,50.93,50.93,50.76,50.79,45192.0,47.6067,47.6067,47.4478,47.4758,45192.0
2022-06-13 12:50:00,50.78,50.83,50.7,50.74,25619.0,47.4665,47.5132,47.3917,47.4291,25619.0
2022-06-13 13:00:00,50.74,50.76,50.66,50.76,32847.0,47.4291,47.4478,47.3543,47.4478,32847.0
2022-06-13 13:10:00,50.75,50.81,50.71,50.8,41527.0,47.4384,47.4945,47.4011,47.4852,41527.0
2022-06-13 13:20:00,50.79,50.82,50.45,50.54,190268.0,47.4758,47.5039,47.158,47.2422,190268.0
2022-06-13 13:30:00,50.54,50.63,50.37,50.45,66213.0,47.2422,47.3263,47.0832,47.158,66213.0
2022-06-13 13:40:00,50.45,50.64,50.44,50.63,55601.0,47.158,47.3356,47.1487,47.3263,55601.0
2022-06-13 13:50:00,50.64,50.71,50.53,50.68,59536.0,47.3356,47.4011,47.2328,47.373,59536.0
2022-06-13 14:00:00,50.69,50.69,50.49,50.5,32161.0,47.3824,47.3824,47.1954,47.2048,32161.0
2022-06-13 14:10:00,50.49,50.54,50.44,50.51,44019.0,47.1954,47.2422,47.1487,47.2141,44019.0
2022-06-13 14:20:00,50.52,50.59,50.51,50.53,44954.0,47.2235,47.2889,47.2141,47.2328,44954.0
2022-06-13 14:30:00,50.54,50.63,50.42,50.58,39813.0,47.2422,47.3263,47.13,47.2795,39813.0
2022-06-13 14:40:00,50.58,50.66,50.56,50.61,37986.0,47.2795,47.3543,47.2608,47.3076,37986.0
2022-06-13 14:50:00,50.6,50.6,50.44,50.46,39700.0,47.2982,47.2982,47.1487,47.1674,39700.0
2022-06-13 15:00:00,50.45,50.52,50.37,50.38,60212.0,47.158,47.2235,47.0832,47.0926,60212.0
2022-06-13 15:10:00,50.39,50.58,50.33,50.42,130638.0,47.1019,47.2795,47.0459,47.13,130638.0
2022-06-13 15:20:00,50.41,50.45,50.34,50.4,93029.0,47.1206,47.158,47.0552,47.1113,93029.0
2022-06-13 15:30:00,50.4,50.48,50.29,50.37,174274.0,47.1113,47.1861,47.0085,47.0832,174274.0
2022-06-13 15:40:00,50.37,50.37,50.2,50.25,187364.0,47.0832,47.0832,46.9243,46.9711,187364.0
2022-06-13 15:50:00,50.26,50.4,50.14,50.33,494110.0,46.9804,47.1113,46.8683,47.0459,494110.0
2022-06-14 09:30:00,50.45,50.85,50.41,50.85,244220.0,47.158,47.5319,47.1206,47.5319,244220.0
2022-06-14 09:40:00,50.84,51.13,50.73,51.11,149079.0,47.5226,47.7937,47.4198,47.775,149079.0
2022-06-14 09:50:00,51.1,51.11,50.87,50.9,99875.0,47.7656,47.775,47.5506,47.5787,99875.0
2022-06-14 10:00:00,50.9,50.91,50.48,50.6,102805.0,47.5787,47.588,47.1861,47.2982,102805.0
2022-06-14 10:10:00,50.59,50.79,50.55,50.77,80839.0,47.2889,47.4758,47.2515,47.4571,80839.0
2022-06-14 10:20:00,50.76,50.76,50.46,50.48,52053.0,47.4478,47.4478,47.1674,47.1861,52053.0
2022-06-14 10:30:00,50.48,50.48,50.25,50.28,66293.0,47.1861,47.1861,46.9711,46.9991,66293.0
2022-06-14 10:40:00,50.27,50.27,50.14,50.25,47495.0,46.9898,46.9898,46.8683,46.9711,47495.0
2022-06-14 10:50:00,50.25,50.48,50.24,50.45,118891.0,46.9711,47.1861,46.9617,47.158,118891.0
2022-06-14 11:00:00,50.45,50.51,50.32,50.33,59406.0,47.158,47.2141,47.0365,47.0459,59406.0
2022-06-14 11:10:00,50.33,50.34,50.2,50.26,45036.0,47.0459,47.0552,46.9243,46.9804,45036.0
2022-06-14 11:20:00,50.25,50.37,50.17,50.29,49574.0,46.9711,47.0832,46.8963,47.0085,49574.0
2022-06-14 11:30:00,50.28,50.37,50.22,50.28,74215.0,46.9991,47.0832,46.943,46.9991,74215.0
2022-06-14 11:40:00,50.29,50.42,50.23,50.27,46417.0,47.0085,47.13,46.9524,46.9898,46417.0
2022-06-14 11:50:00,50.27,50.39,50.19,50.34,83176.0,46.9898,47.1019,46.915,47.0552,83176.0
2022-06-14 12:00:00,50.34,50.35,50.15,50.19,49320.0,47.0552,47.0646,46.8776,46.915,49320.0
2022-06-14 12:10:00,50.19,50.28,50.17,50.26,56240.0,46.915,46.9991,46.8963,46.9804,56240.0
2022-06-14 12:20:00,50.27,50.32,50.19,50.23,93060.0,46.9898,47.0365,46.915,46.9524,93060.0
2022-06-14 12:30:00,50.23,50.26,50.15,50.16,49186.0,46.9524,46.9804,46.8776,46.8869,49186.0
2022-06-14 12:40:00,50.14,50.22,50.11,50.12,37536.0,46.8683,46.943,46.8402,46.8496,37536.0
2022-06-14 12:50:00,50.12,50.35,50.1,50.33,90121.0,46.8496,47.0646,46.8309,47.0459,90121.0
2022-06-14 13:00:00,50.33,50.54,50.31,50.52,40996.0,47.0459,47.2422,47.0272,47.2235,40996.0
2022-06-14 13:10:00,50.52,50.56,50.43,50.52,49924.0,47.2235,47.2608,47.1393,47.2235,49924.0
2022-06-14 13:20:00,50.52,50.6,50.48,50.49,39265.0,47.2235,47.2982,47.1861,47.1954,39265.0
2022-06-14 13:30:00,50.48,50.54,50.47,50.47,49430.0,47.1861,47.2422,47.1767,47.1767,49430.0
2022-06-14 13:40:00,50.47,50.47,50.3,50.41,45002.0,47.1767,47.1767,47.0178,47.1206,45002.0
2022-06-14 13:50:00,50.41,50.53,50.39,50.39,52665.0,47.1206,47.2328,47.1019,47.1019,52665.0
2022-06-14 14:00:00,50.39,50.49,50.35,50.41,61090.0,47.1019,47.1954,47.0646,47.1206,61090.0
2022-06-14 14:10:00,50.41,50.49,50.33,50.47,54830.0,47.1206,47.1954,47.0459,47.1767,54830.0
2022-06-14 14:20:00,50.47,50.56,50.41,50.48,51404.0,47.1767,47.2608,47.1206,47.1861,51404.0
2022-06-14 14:30:00,50.48,50.54,50.37,50.52,65158.0,47.1861,47.2422,47.0832,47.2235,65158.0
2022-06-14 14:40:00,50.51,50.51,50.34,50.34,49157.0,47.2141,47.2141,47.0552,47.0552,49157.0
2022-06-14 14:50:00,50.34,50.39,50.29,50.32,63416.0,47.0552,47.1019,47.0085,47.0365,63416.0
2022-06-14 15:00:00,50.31,50.39,50.26,50.36,119392.0,47.0272,47.1019,46.9804,47.0739,119392.0
2022-06-14 15:10:00,50.36,50.4,50.24,50.29,166048.0,47.0739,47.1113,46.9617,47.0085,166048.0
2022-06-14 15:20:00,50.29,50.39,50.24,50.36,80586.0,47.0085,47.1019,46.9617,47.0739,80586.0
2022-06-14 15:30:00,50.36,50.47,50.31,50.41,148154.0,47.0739,47.1767,47.0272,47.1206,148154.0
2022-06-14 15:40:00,50.41,50.57,50.38,50.57,203921.0,47.1206,47.2702,47.0926,47.2702,203921.0
2022-06-14 15:50:00,50.56,50.58,50.3,50.41,633152.0,47.2608,47.2795,47.0178,47.1206,633152.0
2022-06-15 09:30:00,50.63,51.18,50.63,51.09,230711.0,47.3263,47.8404,47.3263,47.7563,230711.0
2022-06-15 09:40:00,51.09,51.39,50.95,51.35,172657.0,47.7563,48.0367,47.6254,47.9993,172657.0
2022-06-15 09:50:00,51.35,51.49,51.24,51.41,112151.0,47.9993,48.1302,47.8965,48.0554,112151.0
2022-06-15 10:00:00,51.43,51.43,51.13,51.15,73461.0,48.0741,48.0741,47.7937,47.8123,73461.0
2022-06-15 10:10:00,51.15,51.3,51.04,51.19,83507.0,47.8123,47.9526,47.7095,47.8497,83507.0
2022-06-15 10:20:00,51.19,51.21,51.09,51.17,56244.0,47.8497,47.8684,47.7563,47.831,56244.0
2022-06-15 10:30:00,51.15,51.27,51.09,51.17,92479.0,47.8123,47.9245,47.7563,47.831,92479.0
2022-06-15 10:40:00,51.16,51.19,50.9,50.92,75533.0,47.8217,47.8497,47.5787,47.5974,75533.0
2022-06-15 10:50:00,50.93,50.94,50.63,50.74,95967.0,47.6067,47.6161,47.3263,47.4291,95967.0
2022-06-15 11:00:00,50.75,50.75,50.54,50.72,58780.0,47.4384,47.4384,47.2422,47.4104,58780.0
2022-06-15 11:10:00,50.7,50.71,50.47,50.47,93101.0,47.3917,47.4011,47.1767,47.1767,93101.0
2022-06-15 11:20:00,50.46,50.56,50.44,50.51,47592.0,47.1674,47.2608,47.1487,47.2141,47592.0
2022-06-15 11:30:00,50.51,50.61,50.51,50.6,48059.0,47.2141,47.3076,47.2141,47.2982,48059.0
2022-06-15 11:40:00,50.6,50.72,50.54,50.55,68095.0,47.2982,47.4104,47.2422,47.2515,68095.0
2022-06-15 11:50:00,50.54,50.68,50.49,50.68,38474.0,47.2422,47.373,47.1954,47.373,38474.0
2022-06-15 12:00:00,50.69,50.75,50.61,50.65,43955.0,47.3824,47.4384,47.3076,47.345,43955.0
2022-06-15 12:10:00,50.66,50.68,50.61,50.62,32616.0,47.3543,47.373,47.3076,47.3169,32616.0
2022-06-15 12:20:00,50.62,50.92,50.62,50.87,106261.0,47.3169,47.5974,47.3169,47.5506,106261.0
2022-06-15 12:30:00,50.88,50.95,50.85,50.91,42832.0,47.56,47.6254,47.5319,47.588,42832.0
2022-06-15 12:40:00,50.91,50.93,50.75,50.78,48419.0,47.588,47.6067,47.4384,47.4665,48419.0
2022-06-15 12:50:00,50.78,50.79,50.61,50.62,54494.0,47.4665,47.4758,47.3076,47.3169,54494.0
2022-06-15 13:00:00,50.62,50.75,50.59,50.68,35629.0,47.3169,47.4384,47.2889,47.373,35629.0
2022-06-15 13:10:00,50.69,50.7,50.61,50.63,39837.0,47.3824,47.3917,47.3076,47.3263,39837.0
2022-06-15 13:20:00,50.63,50.71,50.56,50.7,57291.0,47.3263,47.4011,47.2608,47.3917,57291.0
2022-06-15 13:30:00,50.71,50.76,50.6,50.6,53157.0,47.4011,47.4478,47.2982,47.2982,53157.0
2022-06-15 13:40:00,50.6,50.65,50.48,50.5,52339.0,47.2982,47.345,47.1861,47.2048,52339.0
2022-06-15 13:50:00,50.49,50.73,50.44,50.66,71595.0,47.1954,47.4198,47.1487,47.3543,71595.0
2022-06-15 14:00:00,50.64,50.85,50.39,50.7,115959.0,47.3356,47.5319,47.1019,47.3917,115959.0
2022-06-15 14:10:00,50.68,50.76,50.53,50.74,60255.0,47.373,47.4478,47.2328,47.4291,60255.0
2022-06-15 14:20:00,50.71,50.8,50.67,50.72,86780.0,47.4011,47.4852,47.3637,47.4104,86780.0
2022-06-15 14:30:00,50.72,51.06,50.45,50.98,105029.0,47.4104,47.7282,47.158,47.6534,105029.0
2022-06-15 14:40:00,50.97,51.24,50.9,50.92,99420.0,47.6441,47.8965,47.5787,47.5974,99420.0
2022-06-15 14:50:00,50.89,50.98,50.73,50.79,74443.0,47.5693,47.6534,47.4198,47.4758,74443.0
2022-06-15 15:00:00,50.79,50.95,50.77,50.88,95643.0,47.4758,47.6254,47.4571,47.56,95643.0
2022-06-15 15:10:00,50.88,50.89,50.76,50.86,108297.0,47.56,47.5693,47.4478,47.5413,108297.0
2022-06-15 15:20:00,50.86,51.14,50.85,51.13,108173.0,47.5413,47.803,47.5319,47.7937,108173.0
2022-06-15 15:30:00,51.14,51.37,51.11,51.15,277092.0,47.803,48.018,47.775,47.8123,277092.0
2022-06-15 15:40:00,51.15,51.15,50.93,51.03,239382.0,47.8123,47.8123,47.6067,47.7002,239382.0
2022-06-15 15:50:00,51.02,51.03,50.81,50.86,577316.0,47.6908,47.7002,47.4945,47.5413,577316.0
2022-06-16 09:30:00,48.34,50.28,48.33,49.35,762734.0,45.1857,46.9991,45.1764,46.1298,762734.0
2022-06-16 09:40:00,49.32,49.4,48.66,48.79,520838.0,46.1018,46.1765,45.4848,45.6063,520838.0
2022-06-16 09:50:00,48.79,49.88,48.78,49.36,482392.0,45.6063,46.6252,45.597,46.1392,482392.0
2022-06-16 10:00:00,49.35,49.86,49.0,49.26,420484.0,46.1298,46.6065,45.8026,46.0457,420484.0
2022-06-16 10:10:00,49.26,49.83,49.07,49.65,523616.0,46.0457,46.5785,45.8681,46.4102,523616.0
2022-06-16 10:20:00,49.63,49.92,49.39,49.5,293398.0,46.3915,46.6626,46.1672,46.27,293398.0
2022-06-16 10:30:00,49.52,50.11,49.45,50.03,247110.0,46.2887,46.8402,46.2233,46.7654,247110.0
2022-06-16 10:40:00,50.03,50.21,49.74,49.77,258999.0,46.7654,46.9337,46.4944,46.5224,258999.0
2022-06-16 10:50:00,49.76,49.91,49.66,49.68,192464.0,46.513,46.6533,46.4196,46.4383,192464.0
2022-06-16 11:00:00,49.67,49.8,49.55,49.75,164208.0,46.4289,46.5504,46.3168,46.5037,164208.0
2022-06-16 11:10:00,49.74,50.25,49.71,49.95,554518.0,46.4944,46.9711,46.4663,46.6907,554518.0
2022-06-16 11:20:00,49.96,50.21,49.83,49.98,200749.0,46.7,46.9337,46.5785,46.7187,200749.0
2022-06-16 11:30:00,49.99,50.24,49.88,50.19,264612.0,46.728,46.9617,46.6252,46.915,264612.0
2022-06-16 11:40:00,50.18,50.23,50.01,50.11,126319.0,46.9056,46.9524,46.7467,46.8402,126319.0
2022-06-16 11:50:00,50.09,50.33,50.01,50.24,108374.0,46.8215,47.0459,46.7467,46.9617,108374.0
2022-06-16 12:00:00,50.25,50.42,50.16,50.25,153533.0,46.9711,47.13,46.8869,46.9711,153533.0
2022-06-16 12:10:00,50.25,50.33,50.14,50.24,129325.0,46.9711,47.0459,46.8683,46.9617,129325.0
2022-06-16 12:20:00,50.26,50.38,50.23,50.37,111848.0,46.9804,47.0926,46.9524,47.0832,111848.0
2022-06-16 12:30:00,50.36,50.64,50.33,50.48,133671.0,47.0739,47.3356,47.0459,47.1861,133671.0
2022-06-16 12:40:00,50.49,50.75,50.48,50.72,124211.0,47.1954,47.4384,47.1861,47.4104,124211.0
2022-06-16 12:50:00,50.71,50.75,50.53,50.58,128225.0,47.4011,47.4384,47.2328,47.2795,128225.0
2022-06-16 13:00:00,50.58,50.71,50.57,50.62,135674.0,47.2795,47.4011,47.2702,47.3169,135674.0
2022-06-16 13:10:00,50.62,50.65,50.51,50.52,113359.0,47.3169,47.345,47.2141,47.2235,113359.0
2022-06-16 13:20:00,50.52,50.62,50.38,50.59,127644.0,47.2235,47.3169,47.0926,47.2889,127644.0
2022-06-16 13:30:00,50.59,50.65,50.45,50.64,152179.0,47.2889,47.345,47.158,47.3356,152179.0
2022-06-16 13:40:00,50.65,50.66,50.56,50.63,105619.0,47.345,47.3543,47.2608,47.3263,105619.0
2022-06-16 13:50:00,50.63,50.91,50.6,50.67,182018.0,47.3263,47.588,47.2982,47.3637,182018.0
2022-06-16 14:00:00,50.66,50.81,50.53,50.61,140076.0,47.3543,47.4945,47.2328,47.3076,140076.0
2022-06-16 14:10:00,50.61,50.63,50.36,50.43,139382.0,47.3076,47.3263,47.0739,47.1393,139382.0
2022-06-16 14:20:00,50.43,50.56,50.37,50.54,80991.0,47.1393,47.2608,47.0832,47.2422,80991.0
2022-06-16 14:30:00,50.53,50.55,50.39,50.5,95433.0,47.2328,47.2515,47.1019,47.2048,95433.0
2022-06-16 14:40:00,50.5,50.59,50.19,50.22,166500.0,47.2048,47.2889,46.915,46.943,166500.0
2022-06-16 14:50:00,50.22,50.24,50.05,50.22,134215.0,46.943,46.9617,46.7841,46.943,134215.0
2022-06-16 15:00:00,50.23,50.44,50.21,50.36,200578.0,46.9524,47.1487,46.9337,47.0739,200578.0
2022-06-16 15:10:00,50.37,50.57,50.34,50.43,246718.0,47.0832,47.2702,47.0552,47.1393,246718.0
2022-06-16 15:20:00,50.43,50.49,50.33,50.34,182300.0,47.1393,47.1954,47.0459,47.0552,182300.0
2022-06-16 15:30:00,50.33,50.33,49.99,50.05,245115.0,47.0459,47.0459,46.728,46.7841,245115.0
2022-06-16 15:40:00,50.06,50.15,49.9,49.91,399163.0,46.7935,46.8776,46.6439,46.6533,399163.0
2022-06-16 15:50:00,49.91,49.91,49.73,49.83,1002684.0,46.6533,46.6533,46.485,46.5785,1002684.0
2022-06-17 09:30:00,50.14,50.25,47.73,48.14,1311507.0,46.8683,46.9711,44.6155,44.9988,1311507.0
2022-06-17 09:40:00,48.14,48.25,47.17,47.29,532620.0,44.9988,45.1016,44.0921,44.2042,532620.0
2022-06-17 09:50:00,47.3,47.68,47.05,47.2,687725.0,44.2136,44.5688,43.9799,44.1201,687725.0
2022-06-17 10:00:00,47.19,47.79,47.1,47.72,428137.0,44.1107,44.6716,44.0266,44.6062,428137.0
2022-06-17 10:10:00,47.71,47.94,47.48,47.59,307615.0,44.5968,44.8118,44.3818,44.4846,307615.0
2022-06-17 10:20:00,47.59,47.63,47.24,47.26,417647.0,44.4846,44.522,44.1575,44.1762,417647.0
2022-06-17 10:30:00,47.24,47.37,46.81,46.97,272703.0,44.1575,44.279,43.7555,43.9051,272703.0
2022-06-17 10:40:00,46.98,46.98,46.55,46.6,179782.0,43.9145,43.9145,43.5125,43.5592,179782.0
2022-06-17 10:50:00,46.59,46.63,46.34,46.41,243042.0,43.5499,43.5873,43.3162,43.3816,243042.0
2022-06-17 11:00:00,46.41,46.64,46.13,46.16,348476.0,43.3816,43.5966,43.1199,43.148,348476.0
2022-06-17 11:10:00,46.16,46.35,46.01,46.32,269271.0,43.148,43.3256,43.0077,43.2975,269271.0
2022-06-17 11:20:00,46.31,46.32,45.82,45.98,253513.0,43.2882,43.2975,42.8301,42.9797,253513.0
2022-06-17 11:30:00,46.0,46.19,45.89,45.95,182722.0,42.9984,43.176,42.8956,42.9517,182722.0
2022-06-17 11:40:00,45.96,46.14,45.85,45.89,239819.0,42.961,43.1293,42.8582,42.8956,239819.0
2022-06-17 11:50:00,45.89,46.04,45.77,46.01,262859.0,42.8956,43.0358,42.7834,43.0077,262859.0
2022-06-17 12:00:00,46.01,46.26,45.72,46.24,308272.0,43.0077,43.2414,42.7367,43.2227,308272.0
2022-06-17 12:10:00,46.25,46.4,46.05,46.24,320895.0,43.2321,43.3723,43.0451,43.2227,320895.0
2022-06-17 12:20:00,46.23,46.44,46.12,46.36,128879.0,43.2134,43.4097,43.1106,43.3349,128879.0
2022-06-17 12:30:00,46.36,46.42,46.32,46.39,126901.0,43.3349,43.391,43.2975,43.3629,126901.0
2022-06-17 12:40:00,46.41,46.49,46.34,46.43,121914.0,43.3816,43.4564,43.3162,43.4003,121914.0
2022-06-17 12:50:00,46.44,46.58,46.31,46.51,164178.0,43.4097,43.5406,43.2882,43.4751,164178.0
2022-06-17 13:00:00,46.51,46.94,46.5,46.9,179436.0,43.4751,43.8771,43.4658,43.8397,179436.0
2022-06-17 13:10:00,46.91,46.95,46.79,46.86,140138.0,43.849,43.8864,43.7368,43.8023,140138.0
2022-06-17 13:20:00,46.85,46.88,46.61,46.66,138942.0,43.7929,43.821,43.5686,43.6153,138942.0
2022-06-17 13:30:00,46.66,46.92,46.64,46.65,174744.0,43.6153,43.8584,43.5966,43.606,174744.0
2022-06-17 13:40:00,46.65,46.84,46.55,46.66,146495.0,43.606,43.7836,43.5125,43.6153,146495.0
2022-06-17 13:50:00,46.66,46.85,46.35,46.75,634888.0,43.6153,43.7929,43.3256,43.6995,634888.0
2022-06-17 14:00:00,46.75,46.77,46.39,46.49,153133.0,43.6995,43.7182,43.3629,43.4564,153133.0
2022-06-17 14:10:00,46.5,46.65,46.48,46.51,93019.0,43.4658,43.606,43.4471,43.4751,93019.0
2022-06-17 14:20:00,46.5,46.52,46.32,46.33,92015.0,43.4658,43.4845,43.2975,43.3069,92015.0
2022-06-17 14:30:00,46.32,46.41,46.24,46.34,90705.0,43.2975,43.3816,43.2227,43.3162,90705.0
2022-06-17 14:40:00,46.35,46.44,46.24,46.24,95880.0,43.3256,43.4097,43.2227,43.2227,95880.0
2022-06-17 14:50:00,46.23,46.31,46.2,46.29,98178.0,43.2134,43.2882,43.1853,43.2695,98178.0
2022-06-17 15:00:00,46.28,46.56,46.28,46.39,199100.0,43.2601,43.5219,43.2601,43.3629,199100.0
2022-06-17 15:10:00,46.4,46.42,46.23,46.32,168208.0,43.3723,43.391,43.2134,43.2975,168208.0
2022-06-17 15:20:00,46.32,46.44,46.3,46.4,187544.0,43.2975,43.4097,43.2788,43.3723,187544.0
2022-06-17 15:30:00,46.4,46.44,46.26,46.42,270726.0,43.3723,43.4097,43.2414,43.391,270726.0
2022-06-17 15:40:00,46.43,46.47,46.3,46.44,361219.0,43.4003,43.4377,43.2788,43.4097,361219.0
2022-06-17 15:50:00,46.43,46.44,46.16,46.2,1305870.0,43.4003,43.4097,43.148,43.1853,1305870.0
2022-06-21 09:30:00,46.08,46.65,45.9,46.37,416571.0,43.0732,43.606,42.9049,43.3443,416571.0
2022-06-21 09:40:00,46.39,47.11,46.28,47.03,377380.0,43.3629,44.036,43.2601,43.9612,377380.0
2022-06-21 09:50:00,47.03,47.4,46.9,47.18,261886.0,43.9612,44.307,43.8397,44.1014,261886.0
2022-06-21 10:00:00,47.19,47.66,47.16,47.61,252910.0,44.1107,44.5501,44.0827,44.5033,252910.0
2022-06-21 10:10:00,47.61,47.7,47.46,47.46,239105.0,44.5033,44.5875,44.3631,44.3631,239105.0
2022-06-21 10:20:00,47.45,47.81,47.35,47.68,177249.0,44.3538,44.6903,44.2603,44.5688,177249.0
2022-06-21 10:30:00,47.69,47.9,47.67,47.82,110536.0,44.5781,44.7744,44.5594,44.6996,110536.0
2022-06-21 10:40:00,47.81,47.81,47.68,47.78,89018.0,44.6903,44.6903,44.5688,44.6622,89018.0
2022-06-21 10:50:00,47.77,48.04,47.72,48.03,118909.0,44.6529,44.9053,44.6062,44.8959,118909.0
2022-06-21 11:00:00,48.03,48.18,48.03,48.08,108161.0,44.8959,45.0361,44.8959,44.9427,108161.0
2022-06-21 11:10:00,48.09,48.13,47.88,47.96,112067.0,44.952,44.9894,44.7557,44.8305,112067.0
2022-06-21 11:20:00,47.95,48.03,47.94,47.96,82026.0,44.8212,44.8959,44.8118,44.8305,82026.0
2022-06-21 11:30:00,47.95,48.04,47.9,48.01,120287.0,44.8212,44.9053,44.7744,44.8772,120287.0
2022-06-21 11:40:00,48.02,48.16,47.94,48.08,140589.0,44.8866,45.0175,44.8118,44.9427,140589.0
2022-06-21 11:50:00,48.08,48.24,48.07,48.1,141372.0,44.9427,45.0922,44.9333,44.9614,141372.0
2022-06-21 12:00:00,48.11,48.25,48.07,48.08,93177.0,44.9707,45.1016,44.9333,44.9427,93177.0
2022-06-21 12:10:00,48.09,48.23,48.09,48.23,77723.0,44.952,45.0829,44.952,45.0829,77723.0
2022-06-21 12:20:00,48.23,48.3,48.14,48.18,119095.0,45.0829,45.1483,44.9988,45.0361,119095.0
2022-06-21 12:30:00,48.18,48.37,48.15,48.29,76151.0,45.0361,45.2137,45.0081,45.139,76151.0
2022-06-21 12:40:00,48.29,48.31,48.21,48.24,60457.0,45.139,45.1577,45.0642,45.0922,60457.0
2022-06-21 12:50:00,48.24,48.33,48.2,48.32,43668.0,45.0922,45.1764,45.0548,45.167,43668.0
2022-06-21 13:00:00,48.31,48.31,48.15,48.2,65216.0,45.1577,45.1577,45.0081,45.0548,65216.0
2022-06-21 13:10:00,48.21,48.29,48.19,48.23,50417.0,45.0642,45.139,45.0455,45.0829,50417.0
2022-06-21 13:20:00,48.23,48.3,48.18,48.29,84908.0,45.0829,45.1483,45.0361,45.139,84908.0
2022-06-21 13:30:00,48.29,48.36,48.22,48.23,79818.0,45.139,45.2044,45.0735,45.0829,79818.0
2022-06-21 13:40:00,48.24,48.27,48.17,48.2,74779.0,45.0922,45.1203,45.0268,45.0548,74779.0
2022-06-21 13:50:00,48.19,48.26,48.18,48.23,55000.0,45.0455,45.1109,45.0361,45.0829,55000.0
2022-06-21 14:00:00,48.24,48.45,48.2,48.43,100899.0,45.0922,45.2885,45.0548,45.2698,100899.0
2022-06-21 14:10:00,48.44,48.52,48.4,48.46,105761.0,45.2792,45.354,45.2418,45.2979,105761.0
2022-06-21 14:20:00,48.46,48.65,48.42,48.61,183307.0,45.2979,45.4755,45.2605,45.4381,183307.0
2022-06-21 14:30:00,48.61,48.62,48.35,48.37,95881.0,45.4381,45.4474,45.1951,45.2137,95881.0
2022-06-21 14:40:00,48.35,48.39,48.28,48.33,70924.0,45.1951,45.2324,45.1296,45.1764,70924.0
2022-06-21 14:50:00,48.33,48.4,48.31,48.39,66686.0,45.1764,45.2418,45.1577,45.2324,66686.0
2022-06-21 15:00:00,48.39,48.41,48.22,48.27,155038.0,45.2324,45.2511,45.0735,45.1203,155038.0
2022-06-21 15:10:00,48.27,48.35,48.25,48.3,123240.0,45.1203,45.1951,45.1016,45.1483,123240.0
2022-06-21 15:20:00,48.3,48.39,48.29,48.36,110797.0,45.1483,45.2324,45.139,45.2044,110797.0
2022-06-21 15:30:00,48.36,48.4,48.31,48.38,192719.0,45.2044,45.2418,45.1577,45.2231,192719.0
2022-06-21 15:40:00,48.38,48.41,48.31,48.38,235228.0,45.2231,45.2511,45.1577,45.2231,235228.0
2022-06-21 15:50:00,48.38,48.52,48.36,48.4,751481.0,45.2231,45.354,45.2044,45.2418,751481.0
2022-06-22 09:30:00,48.09,48.51,48.0,48.18,175418.0,44.952,45.3446,44.8679,45.0361,175418.0
2022-06-22 09:40:00,48.19,48.32,48.06,48.25,109558.0,45.0455,45.167,44.924,45.1016,109558.0
2022-06-22 09:50:00,48.25,48.41,48.11,48.11,74620.0,45.1016,45.2511,44.9707,44.9707,74620.0
2022-06-22 10:00:00,48.11,48.17,47.93,48.08,97302.0,44.9707,45.0268,44.8025,44.9427,97302.0
2022-06-22 10:10:00,48.09,48.25,47.93,48.25,74624.0,44.952,45.1016,44.8025,45.1016,74624.0
2022-06-22 10:20:00,48.24,48.24,47.93,47.93,109473.0,45.0922,45.0922,44.8025,44.8025,109473.0
2022-06-22 10:30:00,47.93,48.1,47.89,48.03,49824.0,44.8025,44.9614,44.7651,44.8959,49824.0
2022-06-22 10:40:00,48.03,48.15,47.94,48.11,55032.0,44.8959,45.0081,44.8118,44.9707,55032.0
2022-06-22 10:50:00,48.12,48.14,47.82,47.92,49653.0,44.9801,44.9988,44.6996,44.7931,49653.0
2022-06-22 11:00:00,47.88,47.92,47.67,47.73,91404.0,44.7557,44.7931,44.5594,44.6155,91404.0
2022-06-22 11:10:00,47.73,47.89,47.71,47.88,58349.0,44.6155,44.7651,44.5968,44.7557,58349.0
2022-06-22 11:20:00,47.88,48.06,47.81,47.92,46023.0,44.7557,44.924,44.6903,44.7931,46023.0
2022-06-22 11:30:00,47.91,48.0,47.9,47.97,57040.0,44.7838,44.8679,44.7744,44.8399,57040.0
2022-06-22 11:40:00,47.96,47.98,47.73,47.82,73435.0,44.8305,44.8492,44.6155,44.6996,73435.0
2022-06-22 11:50:00,47.82,47.82,47.67,47.69,61447.0,44.6996,44.6996,44.5594,44.5781,61447.0
2022-06-22 12:00:00,47.7,47.82,47.61,47.66,58394.0,44.5875,44.6996,44.5033,44.5501,58394.0
2022-06-22 12:10:00,47.67,47.79,47.67,47.79,27488.0,44.5594,44.6716,44.5594,44.6716,27488.0
2022-06-22 12:20:00,47.78,47.79,47.68,47.76,40683.0,44.6622,44.6716,44.5688,44.6436,40683.0
2022-06-22 12:30:00,47.75,47.8,47.69,47.72,34603.0,44.6342,44.6809,44.5781,44.6062,34603.0
2022-06-22 12:40:00,47.72,47.8,47.71,47.75,57697.0,44.6062,44.6809,44.5968,44.6342,57697.0
2022-06-22 12:50:00,47.75,47.76,47.65,47.75,40176.0,44.6342,44.6436,44.5407,44.6342,40176.0
2022-06-22 13:00:00,47.74,47.84,47.69,47.8,30849.0,44.6249,44.7183,44.5781,44.6809,30849.0
2022-06-22 13:10:00,47.8,47.85,47.77,47.83,32725.0,44.6809,44.7277,44.6529,44.709,32725.0
2022-06-22 13:20:00,47.82,47.89,47.81,47.88,40024.0,44.6996,44.7651,44.6903,44.7557,40024.0
2022-06-22 13:30:00,47.87,47.87,47.68,47.71,34223.0,44.7464,44.7464,44.5688,44.5968,34223.0
2022-06-22 13:40:00,47.7,47.78,47.69,47.76,39504.0,44.5875,44.6622,44.5781,44.6436,39504.0
2022-06-22 13:50:00,47.76,47.82,47.71,47.8,31080.0,44.6436,44.6996,44.5968,44.6809,31080.0
2022-06-22 14:00:00,47.8,47.89,47.74,47.87,40433.0,44.6809,44.7651,44.6249,44.7464,40433.0
2022-06-22 14:10:00,47.87,47.95,47.83,47.88,69455.0,44.7464,44.8212,44.709,44.7557,69455.0
2022-06-22 14:20:00,47.89,47.89,47.72,47.73,37333.0,44.7651,44.7651,44.6062,44.6155,37333.0
2022-06-22 14:30:00,47.73,47.78,47.62,47.62,51012.0,44.6155,44.6622,44.5127,44.5127,51012.0
2022-06-22 14:40:00,47.62,47.63,47.53,47.61,51216.0,44.5127,44.522,44.4286,44.5033,51216.0
2022-06-22 14:50:00,47.6,47.64,47.55,47.6,36229.0,44.494,44.5314,44.4473,44.494,36229.0
2022-06-22 15:00:00,47.59,47.67,47.56,47.65,56308.0,44.4846,44.5594,44.4566,44.5407,56308.0
2022-06-22 15:10:00,47.64,47.64,47.52,47.54,51132.0,44.5314,44.5314,44.4192,44.4379,51132.0
2022-06-22 15:20:00,47.54,47.61,47.49,47.54,66626.0,44.4379,44.5033,44.3912,44.4379,66626.0
2022-06-22 15:30:00,47.54,47.57,47.35,47.37,92474.0,44.4379,44.466,44.2603,44.279,92474.0
2022-06-22 15:40:00,47.36,47.41,47.29,47.36,140080.0,44.2697,44.3164,44.2042,44.2697,140080.0
2022-06-22 15:50:00,47.35,47.47,47.31,47.32,461207.0,44.2603,44.3725,44.2229,44.2323,461207.0
2022-06-23 09:30:00,48.18,48.42,47.87,48.33,247889.0,45.0361,45.2605,44.7464,45.1764,247889.0
2022-06-23 09:40:00,48.33,48.36,48.0,48.03,120237.0,45.1764,45.2044,44.8679,44.8959,120237.0
2022-06-23 09:50:00,48.05,48.14,47.75,47.94,108295.0,44.9146,44.9988,44.6342,44.8118,108295.0
2022-06-23 10:00:00,47.96,47.97,47.69,47.74,82220.0,44.8305,44.8399,44.5781,44.6249,82220.0
2022-06-23 10:10:00,47.73,47.81,47.6,47.77,83589.0,44.6155,44.6903,44.494,44.6529,83589.0
2022-06-23 10:20:00,47.77,48.06,47.73,48.05,71906.0,44.6529,44.924,44.6155,44.9146,71906.0
2022-06-23 10:30:00,48.05,48.19,47.94,48.15,93630.0,44.9146,45.0455,44.8118,45.0081,93630.0
2022-06-23 10:40:00,48.15,48.22,48.07,48.12,94636.0,45.0081,45.0735,44.9333,44.9801,94636.0
2022-06-23 10:50:00,48.12,48.2,48.04,48.16,59713.0,44.9801,45.0548,44.9053,45.0175,59713.0
2022-06-23 11:00:00,48.17,48.17,48.03,48.12,41672.0,45.0268,45.0268,44.8959,44.9801,41672.0
2022-06-23 11:10:00,48.13,48.13,48.01,48.04,59636.0,44.9894,44.9894,44.8772,44.9053,59636.0
2022-06-23 11:20:00,48.04,48.04,47.83,47.87,79162.0,44.9053,44.9053,44.709,44.7464,79162.0
2022-06-23 11:30:00,47.87,47.95,47.71,47.93,78956.0,44.7464,44.8212,44.5968,44.8025,78956.0
2022-06-23 11:40:00,47.92,47.98,47.83,47.83,65650.0,44.7931,44.8492,44.709,44.709,65650.0
2022-06-23 11:50:00,47.83,47.83,47.6,47.62,51699.0,44.709,44.709,44.494,44.5127,51699.0
2022-06-23 12:00:00,47.62,47.63,47.44,47.54,81447.0,44.5127,44.522,44.3444,44.4379,81447.0
2022-06-23 12:10:00,47.54,47.65,47.44,47.62,79902.0,44.4379,44.5407,44.3444,44.5127,79902.0
2022-06-23 12:20:00,47.62,47.69,47.52,47.55,46880.0,44.5127,44.5781,44.4192,44.4473,46880.0
2022-06-23 12:30:00,47.55,47.62,47.46,47.5,47900.0,44.4473,44.5127,44.3631,44.4005,47900.0
2022-06-23 12:40:00,47.49,47.58,47.38,47.54,196265.0,44.3912,44.4753,44.2883,44.4379,196265.0
2022-06-23 12:50:00,47.55,47.68,47.5,47.68,60049.0,44.4473,44.5688,44.4005,44.5688,60049.0
2022-06-23 13:00:00,47.67,47.82,47.63,47.82,247436.0,44.5594,44.6996,44.522,44.6996,247436.0
2022-06-23 13:10:00,47.8,47.83,47.73,47.75,57455.0,44.6809,44.709,44.6155,44.6342,57455.0
2022-06-23 13:20:00,47.76,47.78,47.67,47.69,98835.0,44.6436,44.6622,44.5594,44.5781,98835.0
2022-06-23 13:30:00,47.69,47.75,47.53,47.58,62772.0,44.5781,44.6342,44.4286,44.4753,62772.0
2022-06-23 13:40:00,47.58,47.68,47.49,47.65,143200.0,44.4753,44.5688,44.3912,44.5407,143200.0
2022-06-23 13:50:00,47.64,47.77,47.63,47.74,75205.0,44.5314,44.6529,44.522,44.6249,75205.0
2022-06-23 14:00:00,47.75,47.78,47.63,47.72,63524.0,44.6342,44.6622,44.522,44.6062,63524.0
2022-06-23 14:10:00,47.72,47.73,47.65,47.68,49874.0,44.6062,44.6155,44.5407,44.5688,49874.0
2022-06-23 14:20:00,47.68,47.77,47.61,47.77,139990.0,44.5688,44.6529,44.5033,44.6529,139990.0
2022-06-23 14:30:00,47.78,47.84,47.71,47.77,96717.0,44.6622,44.7183,44.5968,44.6529,96717.0
2022-06-23 14:40:00,47.77,47.82,47.74,47.79,49975.0,44.6529,44.6996,44.6249,44.6716,49975.0
2022-06-23 14:50:00,47.78,47.79,47.68,47.73,93484.0,44.6622,44.6716,44.5688,44.6155,93484.0
2022-06-23 15:00:00,47.72,47.73,47.55,47.72,222378.0,44.6062,44.6155,44.4473,44.6062,222378.0
2022-06-23 15:10:00,47.72,47.8,47.71,47.8,134331.0,44.6062,44.6809,44.5968,44.6809,134331.0
2022-06-23 15:20:00,47.8,47.8,47.68,47.77,122914.0,44.6809,44.6809,44.5688,44.6529,122914.0
2022-06-23 15:30:00,47.76,47.92,47.74,47.87,193724.0,44.6436,44.7931,44.6249,44.7464,193724.0
2022-06-23 15:40:00,47.87,47.89,47.77,47.83,235532.0,44.7464,44.7651,44.6529,44.709,235532.0
2022-06-23 15:50:00,47.82,47.87,47.68,47.74,588473.0,44.6996,44.7464,44.5688,44.6249,588473.0
2022-06-24 09:30:00,48.05,48.42,47.91,48.02,211814.0,44.9146,45.2605,44.7838,44.8866,211814.0
2022-06-24 09:40:00,48.06,48.26,47.92,48.01,110829.0,44.924,45.1109,44.7931,44.8772,110829.0
2022-06-24 09:50:00,48.0,48.04,47.72,47.74,99983.0,44.8679,44.9053,44.6062,44.6249,99983.0
2022-06-24 10:00:00,47.77,48.12,47.75,48.0,130580.0,44.6529,44.9801,44.6342,44.8679,130580.0
2022-06-24 10:10:00,48.0,48.22,47.97,48.2,134472.0,44.8679,45.0735,44.8399,45.0548,134472.0
2022-06-24 10:20:00,48.21,48.24,48.06,48.16,88459.0,45.0642,45.0922,44.924,45.0175,88459.0
2022-06-24 10:30:00,48.16,48.24,48.07,48.1,70981.0,45.0175,45.0922,44.9333,44.9614,70981.0
2022-06-24 10:40:00,48.11,48.6,48.06,48.58,220789.0,44.9707,45.4287,44.924,45.41,220789.0
2022-06-24 10:50:00,48.6,48.71,48.4,48.42,148288.0,45.4287,45.5316,45.2418,45.2605,148288.0
2022-06-24 11:00:00,48.42,48.47,48.35,48.38,232406.0,45.2605,45.3072,45.1951,45.2231,232406.0
2022-06-24 11:10:00,48.38,48.67,48.33,48.66,127873.0,45.2231,45.4942,45.1764,45.4848,127873.0
2022-06-24 11:20:00,48.66,48.67,48.36,48.4,87304.0,45.4848,45.4942,45.2044,45.2418,87304.0
2022-06-24 11:30:00,48.39,48.44,48.28,48.42,55715.0,45.2324,45.2792,45.1296,45.2605,55715.0
2022-06-24 11:40:00,48.42,48.44,48.27,48.3,39649.0,45.2605,45.2792,45.1203,45.1483,39649.0
2022-06-24 11:50:00,48.31,48.47,48.27,48.27,395436.0,45.1577,45.3072,45.1203,45.1203,395436.0
2022-06-24 12:00:00,48.27,48.36,48.17,48.24,55249.0,45.1203,45.2044,45.0268,45.0922,55249.0
2022-06-24 12:10:00,48.25,48.39,48.18,48.37,53048.0,45.1016,45.2324,45.0361,45.2137,53048.0
2022-06-24 12:20:00,48.38,48.45,48.22,48.26,71473.0,45.2231,45.2885,45.0735,45.1109,71473.0
2022-06-24 12:30:00,48.26,48.3,48.19,48.24,63800.0,45.1109,45.1483,45.0455,45.0922,63800.0
2022-06-24 12:40:00,48.25,48.25,48.1,48.11,34830.0,45.1016,45.1016,44.9614,44.9707,34830.0
2022-06-24 12:50:00,48.11,48.12,48.04,48.09,34979.0,44.9707,44.9801,44.9053,44.952,34979.0
2022-06-24 13:00:00,48.1,48.19,48.1,48.14,34731.0,44.9614,45.0455,44.9614,44.9988,34731.0
2022-06-24 13:10:00,48.14,48.18,48.08,48.14,41605.0,44.9988,45.0361,44.9427,44.9988,41605.0
2022-06-24 13:20:00,48.15,48.3,48.14,48.29,42770.0,45.0081,45.1483,44.9988,45.139,42770.0
2022-06-24 13:30:00,48.29,48.31,48.19,48.28,54978.0,45.139,45.1577,45.0455,45.1296,54978.0
2022-06-24 13:40:00,48.27,48.44,48.27,48.36,112944.0,45.1203,45.2792,45.1203,45.2044,112944.0
2022-06-24 13:50:00,48.36,48.39,48.3,48.3,43278.0,45.2044,45.2324,45.1483,45.1483,43278.0
2022-06-24 14:00:00,48.31,48.32,48.17,48.19,109173.0,45.1577,45.167,45.0268,45.0455,109173.0
2022-06-24 14:10:00,48.19,48.22,48.08,48.1,78106.0,45.0455,45.0735,44.9427,44.9614,78106.0
2022-06-24 14:20:00,48.11,48.15,48.07,48.15,68938.0,44.9707,45.0081,44.9333,45.0081,68938.0
2022-06-24 14:30:00,48.16,48.19,48.11,48.13,53601.0,45.0175,45.0455,44.9707,44.9894,53601.0
2022-06-24 14:40:00,48.13,48.22,48.11,48.19,53579.0,44.9894,45.0735,44.9707,45.0455,53579.0
2022-06-24 14:50:00,48.19,48.19,48.09,48.15,58630.0,45.0455,45.0455,44.952,45.0081,58630.0
2022-06-24 15:00:00,48.15,48.16,48.08,48.1,87660.0,45.0081,45.0175,44.9427,44.9614,87660.0
2022-06-24 15:10:00,48.09,48.14,48.06,48.11,97803.0,44.952,44.9988,44.924,44.9707,97803.0
2022-06-24 15:20:00,48.1,48.11,48.02,48.03,128924.0,44.9614,44.9707,44.8866,44.8959,128924.0
2022-06-24 15:30:00,48.04,48.08,47.97,48.05,181203.0,44.9053,44.9427,44.8399,44.9146,181203.0
2022-06-24 15:40:00,48.05,48.33,48.04,48.27,314404.0,44.9146,45.1764,44.9053,45.1203,314404.0
2022-06-24 15:50:00,48.26,48.51,48.22,48.46,755228.0,45.1109,45.3446,45.0735,45.2979,755228.0
2022-06-27 09:30:00,48.57,48.95,48.57,48.87,204829.0,45.4007,45.7559,45.4007,45.6811,204829.0
2022-06-27 09:40:00,48.88,49.2,48.88,49.07,107055.0,45.6905,45.9896,45.6905,45.8681,107055.0
2022-06-27 09:50:00,49.08,49.1,48.72,48.83,79612.0,45.8774,45.8961,45.5409,45.6437,79612.0
2022-06-27 10:00:00,48.83,48.89,48.67,48.73,57562.0,45.6437,45.6998,45.4942,45.5503,57562.0
2022-06-27 10:10:00,48.72,48.83,48.67,48.83,52198.0,45.5409,45.6437,45.4942,45.6437,52198.0
2022-06-27 10:20:00,48.8,48.88,48.76,48.86,48464.0,45.6157,45.6905,45.5783,45.6718,48464.0
2022-06-27 10:30:00,48.86,48.89,48.7,48.72,39262.0,45.6718,45.6998,45.5222,45.5409,39262.0
2022-06-27 10:40:00,48.73,48.89,48.71,48.87,48199.0,45.5503,45.6998,45.5316,45.6811,48199.0
2022-06-27 10:50:00,48.87,48.91,48.66,48.66,51713.0,45.6811,45.7185,45.4848,45.4848,51713.0
2022-06-27 11:00:00,48.65,48.68,48.59,48.6,50472.0,45.4755,45.5035,45.4194,45.4287,50472.0
2022-06-27 11:10:00,48.61,48.85,48.59,48.8,47768.0,45.4381,45.6624,45.4194,45.6157,47768.0
2022-06-27 11:20:00,48.79,48.86,48.76,48.77,60410.0,45.6063,45.6718,45.5783,45.5876,60410.0
2022-06-27 11:30:00,48.78,48.78,48.67,48.73,55369.0,45.597,45.597,45.4942,45.5503,55369.0
2022-06-27 11:40:00,48.73,48.78,48.72,48.77,69822.0,45.5503,45.597,45.5409,45.5876,69822.0
2022-06-27 11:50:00,48.77,48.84,48.75,48.82,41824.0,45.5876,45.6531,45.569,45.6344,41824.0
2022-06-27 12:00:00,48.83,48.84,48.76,48.79,32420.0,45.6437,45.6531,45.5783,45.6063,32420.0
2022-06-27 12:10:00,48.78,48.78,48.7,48.76,40175.0,45.597,45.597,45.5222,45.5783,40175.0
2022-06-27 12:20:00,48.77,48.83,48.7,48.71,37142.0,45.5876,45.6437,45.5222,45.5316,37142.0
2022-06-27 12:30:00,48.72,48.75,48.64,48.64,43069.0,45.5409,45.569,45.4661,45.4661,43069.0
2022-06-27 12:40:00,48.64,48.69,48.59,48.6,28828.0,45.4661,45.5129,45.4194,45.4287,28828.0
2022-06-27 12:50:00,48.59,48.69,48.59,48.69,27250.0,45.4194,45.5129,45.4194,45.5129,27250.0
2022-06-27 13:00:00,48.69,48.7,48.46,48.51,37652.0,45.5129,45.5222,45.2979,45.3446,37652.0
2022-06-27 13:10:00,48.52,48.57,48.48,48.5,34515.0,45.354,45.4007,45.3166,45.3353,34515.0
2022-06-27 13:20:00,48.5,48.54,48.44,48.45,35136.0,45.3353,45.3727,45.2792,45.2885,35136.0
2022-06-27 13:30:00,48.44,48.51,48.42,48.5,63580.0,45.2792,45.3446,45.2605,45.3353,63580.0
2022-06-27 13:40:00,48.5,48.53,48.37,48.4,59191.0,45.3353,45.3633,45.2137,45.2418,59191.0
2022-06-27 13:50:00,48.4,48.44,48.38,48.38,32014.0,45.2418,45.2792,45.2231,45.2231,32014.0
2022-06-27 14:00:00,48.38,48.43,48.33,48.4,38055.0,45.2231,45.2698,45.1764,45.2418,38055.0
2022-06-27 14:10:00,48.39,48.43,48.36,48.42,34157.0,45.2324,45.2698,45.2044,45.2605,34157.0
2022-06-27 14:20:00,48.43,48.48,48.43,48.46,33346.0,45.2698,45.3166,45.2698,45.2979,33346.0
2022-06-27 14:30:00,48.45,48.54,48.42,48.52,25448.0,45.2885,45.3727,45.2605,45.354,25448.0
2022-06-27 14:40:00,48.53,48.55,48.49,48.54,31466.0,45.3633,45.382,45.3259,45.3727,31466.0
2022-06-27 14:50:00,48.54,48.61,48.52,48.58,37606.0,45.3727,45.4381,45.354,45.41,37606.0
2022-06-27 15:00:00,48.57,48.57,48.44,48.55,67003.0,45.4007,45.4007,45.2792,45.382,67003.0
2022-06-27 15:10:00,48.55,48.65,48.55,48.63,62648.0,45.382,45.4755,45.382,45.4568,62648.0
2022-06-27 15:20:00,48.64,48.68,48.62,48.67,49535.0,45.4661,45.5035,45.4474,45.4942,49535.0
2022-06-27 15:30:00,48.66,48.75,48.61,48.64,146052.0,45.4848,45.569,45.4381,45.4661,146052.0
2022-06-27 15:40:00,48.64,48.85,48.63,48.83,155147.0,45.4661,45.6624,45.4568,45.6437,155147.0
2022-06-27 15:50:00,48.82,48.83,48.64,48.72,506977.0,45.6344,45.6437,45.4661,45.5409,506977.0
2022-06-28 09:30:00,49.04,49.35,48.95,49.27,111401.0,45.84,46.1298,45.7559,46.055,111401.0
2022-06-28 09:40:00,49.25,49.28,49.09,49.2,81535.0,46.0363,46.0644,45.8868,45.9896,81535.0
2022-06-28 09:50:00,49.21,49.37,49.19,49.32,113975.0,45.9989,46.1485,45.9802,46.1018,113975.0
2022-06-28 10:00:00,49.32,49.35,49.16,49.18,85378.0,46.1018,46.1298,45.9522,45.9709,85378.0
2022-06-28 10:10:00,49.18,49.26,49.1,49.21,52245.0,45.9709,46.0457,45.8961,45.9989,52245.0
2022-06-28 10:20:00,49.2,49.39,49.19,49.33,75425.0,45.9896,46.1672,45.9802,46.1111,75425.0
2022-06-28 10:30:00,49.33,49.35,49.01,49.03,74077.0,46.1111,46.1298,45.812,45.8307,74077.0
2022-06-28 10:40:00,49.04,49.11,48.88,48.9,66895.0,45.84,45.9055,45.6905,45.7092,66895.0
2022-06-28 10:50:00,48.9,49.05,48.81,49.01,50327.0,45.7092,45.8494,45.625,45.812,50327.0
2022-06-28 11:00:00,49.02,49.02,48.87,48.88,31485.0,45.8213,45.8213,45.6811,45.6905,31485.0
2022-06-28 11:10:00,48.89,49.03,48.85,49.03,37654.0,45.6998,45.8307,45.6624,45.8307,37654.0
2022-06-28 11:20:00,49.03,49.06,48.83,48.84,45120.0,45.8307,45.8587,45.6437,45.6531,45120.0
2022-06-28 11:30:00,48.83,48.88,48.67,48.67,30040.0,45.6437,45.6905,45.4942,45.4942,30040.0
2022-06-28 11:40:00,48.7,48.75,48.65,48.73,28905.0,45.5222,45.569,45.4755,45.5503,28905.0
2022-06-28 11:50:00,48.73,48.75,48.56,48.61,29166.0,45.5503,45.569,45.3914,45.4381,29166.0
2022-06-28 12:00:00,48.61,48.61,48.47,48.61,27854.0,45.4381,45.4381,45.3072,45.4381,27854.0
2022-06-28 12:10:00,48.61,48.67,48.48,48.53,32712.0,45.4381,45.4942,45.3166,45.3633,32712.0
2022-06-28 12:20:00,48.54,48.65,48.54,48.65,22834.0,45.3727,45.4755,45.3727,45.4755,22834.0
2022-06-28 12:30:00,48.66,48.66,48.54,48.55,26497.0,45.4848,45.4848,45.3727,45.382,26497.0
2022-06-28 12:40:00,48.55,48.6,48.54,48.55,19682.0,45.382,45.4287,45.3727,45.382,19682.0
2022-06-28 12:50:00,48.55,48.6,48.52,48.59,30787.0,45.382,45.4287,45.354,45.4194,30787.0
2022-06-28 13:00:00,48.59,48.66,48.51,48.51,47273.0,45.4194,45.4848,45.3446,45.3446,47273.0
2022-06-28 13:10:00,48.52,48.62,48.5,48.62,48196.0,45.354,45.4474,45.3353,45.4474,48196.0
2022-06-28 13:20:00,48.61,48.71,48.6,48.68,27689.0,45.4381,45.5316,45.4287,45.5035,27689.0
2022-06-28 13:30:00,48.68,48.7,48.62,48.69,40883.0,45.5035,45.5222,45.4474,45.5129,40883.0
2022-06-28 13:40:00,48.68,48.72,48.65,48.69,28673.0,45.5035,45.5409,45.4755,45.5129,28673.0
2022-06-28 13:50:00,48.7,48.7,48.63,48.68,27611.0,45.5222,45.5222,45.4568,45.5035,27611.0
2022-06-28 14:00:00,48.68,48.76,48.61,48.64,24958.0,45.5035,45.5783,45.4381,45.4661,24958.0
2022-06-28 14:10:00,48.64,48.64,48.49,48.5,22488.0,45.4661,45.4661,45.3259,45.3353,22488.0
2022-06-28 14:20:00,48.49,48.5,48.43,48.46,27858.0,45.3259,45.3353,45.2698,45.2979,27858.0
2022-06-28 14:30:00,48.45,48.45,48.37,48.39,39718.0,45.2885,45.2885,45.2137,45.2324,39718.0
2022-06-28 14:40:00,48.38,48.47,48.36,48.46,34697.0,45.2231,45.3072,45.2044,45.2979,34697.0
2022-06-28 14:50:00,48.47,48.5,48.42,48.48,37861.0,45.3072,45.3353,45.2605,45.3166,37861.0
2022-06-28 15:00:00,48.48,48.51,48.37,48.42,40239.0,45.3166,45.3446,45.2137,45.2605,40239.0
2022-06-28 15:10:00,48.42,48.47,48.38,48.45,44782.0,45.2605,45.3072,45.2231,45.2885,44782.0
2022-06-28 15:20:00,48.45,48.56,48.42,48.53,85196.0,45.2885,45.3914,45.2605,45.3633,85196.0
2022-06-28 15:30:00,48.53,48.57,48.44,48.55,151664.0,45.3633,45.4007,45.2792,45.382,151664.0
2022-06-28 15:40:00,48.55,48.64,48.51,48.54,147100.0,45.382,45.4661,45.3446,45.3727,147100.0
2022-06-28 15:50:00,48.54,48.57,48.39,48.44,433635.0,45.3727,45.4007,45.2324,45.2792,433635.0
2022-06-29 09:30:00,48.87,49.57,48.86,49.2,199189.0,45.6811,46.3354,45.6718,45.9896,199189.0
2022-06-29 09:40:00,49.19,49.31,49.01,49.21,113998.0,45.9802,46.0924,45.812,45.9989,113998.0
2022-06-29 09:50:00,49.22,49.37,49.02,49.08,121413.0,46.0083,46.1485,45.8213,45.8774,121413.0
2022-06-29 10:00:00,49.09,49.2,48.71,48.72,130896.0,45.8868,45.9896,45.5316,45.5409,130896.0
2022-06-29 10:10:00,48.71,48.91,48.7,48.78,131671.0,45.5316,45.7185,45.5222,45.597,131671.0
2022-06-29 10:20:00,48.81,48.93,48.77,48.89,84183.0,45.625,45.7372,45.5876,45.6998,84183.0
2022-06-29 10:30:00,48.89,48.97,48.78,48.84,83650.0,45.6998,45.7746,45.597,45.6531,83650.0
2022-06-29 10:40:00,48.84,48.84,48.72,48.81,56588.0,45.6531,45.6531,45.5409,45.625,56588.0
2022-06-29 10:50:00,48.81,48.86,48.7,48.71,51333.0,45.625,45.6718,45.5222,45.5316,51333.0
2022-06-29 11:00:00,48.72,48.79,48.66,48.69,41398.0,45.5409,45.6063,45.4848,45.5129,41398.0
2022-06-29 11:10:00,48.69,48.7,48.52,48.59,60850.0,45.5129,45.5222,45.354,45.4194,60850.0
2022-06-29 11:20:00,48.59,48.61,48.49,48.51,54612.0,45.4194,45.4381,45.3259,45.3446,54612.0
2022-06-29 11:30:00,48.5,48.69,48.49,48.67,49796.0,45.3353,45.5129,45.3259,45.4942,49796.0
2022-06-29 11:40:00,48.67,48.71,48.6,48.61,55955.0,45.4942,45.5316,45.4287,45.4381,55955.0
2022-06-29 11:50:00,48.6,48.69,48.59,48.69,33089.0,45.4287,45.5129,45.4194,45.5129,33089.0
2022-06-29 12:00:00,48.68,48.69,48.57,48.57,28545.0,45.5035,45.5129,45.4007,45.4007,28545.0
2022-06-29 12:10:00,48.57,48.58,48.38,48.38,46433.0,45.4007,45.41,45.2231,45.2231,46433.0
2022-06-29 12:20:00,48.38,48.43,48.28,48.33,58038.0,45.2231,45.2698,45.1296,45.1764,58038.0
2022-06-29 12:30:00,48.34,48.39,48.3,48.38,45058.0,45.1857,45.2324,45.1483,45.2231,45058.0
2022-06-29 12:40:00,48.37,48.38,48.25,48.28,40614.0,45.2137,45.2231,45.1016,45.1296,40614.0
2022-06-29 12:50:00,48.28,48.3,48.18,48.19,44520.0,45.1296,45.1483,45.0361,45.0455,44520.0
2022-06-29 13:00:00,48.18,48.24,48.11,48.22,34807.0,45.0361,45.0922,44.9707,45.0735,34807.0
2022-06-29 13:10:00,48.24,48.29,48.13,48.18,40140.0,45.0922,45.139,44.9894,45.0361,40140.0
2022-06-29 13:20:00,48.17,48.34,48.15,48.34,176731.0,45.0268,45.1857,45.0081,45.1857,176731.0
2022-06-29 13:30:00,48.35,48.4,48.3,48.4,36741.0,45.1951,45.2418,45.1483,45.2418,36741.0
2022-06-29 13:40:00,48.4,48.45,48.35,48.44,43815.0,45.2418,45.2885,45.1951,45.2792,43815.0
2022-06-29 13:50:00,48.44,48.53,48.43,48.53,40648.0,45.2792,45.3633,45.2698,45.3633,40648.0
2022-06-29 14:00:00,48.53,48.62,48.49,48.56,42903.0,45.3633,45.4474,45.3259,45.3914,42903.0
2022-06-29 14:10:00,48.55,48.61,48.53,48.55,40815.0,45.382,45.4381,45.3633,45.382,40815.0
2022-06-29 14:20:00,48.55,48.56,48.45,48.54,36884.0,45.382,45.3914,45.2885,45.3727,36884.0
2022-06-29 14:30:00,48.54,48.55,48.42,48.43,33873.0,45.3727,45.382,45.2605,45.2698,33873.0
2022-06-29 14:40:00,48.43,48.44,48.35,48.38,69467.0,45.2698,45.2792,45.1951,45.2231,69467.0
2022-06-29 14:50:00,48.38,48.38,48.24,48.25,39711.0,45.2231,45.2231,45.0922,45.1016,39711.0
2022-06-29 15:00:00,48.25,48.28,48.12,48.18,63247.0,45.1016,45.1296,44.9801,45.0361,63247.0
2022-06-29 15:10:00,48.17,48.24,48.09,48.23,63316.0,45.0268,45.0922,44.952,45.0829,63316.0
2022-06-29 15:20:00,48.24,48.31,48.19,48.3,80572.0,45.0922,45.1577,45.0455,45.1483,80572.0
2022-06-29 15:30:00,48.29,48.29,48.05,48.07,100606.0,45.139,45.139,44.9146,44.9333,100606.0
2022-06-29 15:40:00,48.07,48.12,48.02,48.09,220774.0,44.9333,44.9801,44.8866,44.952,220774.0
2022-06-29 15:50:00,48.09,48.16,48.0,48.11,454462.0,44.952,45.0175,44.8679,44.9707,454462.0
2022-06-30 09:30:00,47.72,47.84,47.27,47.41,214260.0,44.6062,44.7183,44.1855,44.3164,214260.0
2022-06-30 09:40:00,47.42,47.62,47.19,47.42,163931.0,44.3257,44.5127,44.1107,44.3257,163931.0
2022-06-30 09:50:00,47.42,47.56,47.29,47.5,174246.0,44.3257,44.4566,44.2042,44.4005,174246.0
2022-06-30 10:00:00,47.5,47.51,47.31,47.38,90988.0,44.4005,44.4099,44.2229,44.2883,90988.0
2022-06-30 10:10:00,47.38,47.6,47.37,47.37,106219.0,44.2883,44.494,44.279,44.279,106219.0
2022-06-30 10:20:00,47.37,47.42,47.23,47.26,146621.0,44.279,44.3257,44.1481,44.1762,146621.0
2022-06-30 10:30:00,47.27,47.42,47.21,47.29,81944.0,44.1855,44.3257,44.1294,44.2042,81944.0
2022-06-30 10:40:00,47.29,47.29,47.13,47.23,74978.0,44.2042,44.2042,44.0547,44.1481,74978.0
2022-06-30 10:50:00,47.23,47.46,47.23,47.36,59829.0,44.1481,44.3631,44.1481,44.2697,59829.0
2022-06-30 11:00:00,47.36,47.59,47.33,47.5,55059.0,44.2697,44.4846,44.2416,44.4005,55059.0
2022-06-30 11:10:00,47.51,47.55,47.44,47.49,67388.0,44.4099,44.4473,44.3444,44.3912,67388.0
2022-06-30 11:20:00,47.49,47.7,47.48,47.67,64695.0,44.3912,44.5875,44.3818,44.5594,64695.0
2022-06-30 11:30:00,47.68,47.7,47.6,47.7,42720.0,44.5688,44.5875,44.494,44.5875,42720.0
2022-06-30 11:40:00,47.7,47.76,47.64,47.72,47647.0,44.5875,44.6436,44.5314,44.6062,47647.0
2022-06-30 11:50:00,47.71,47.77,47.68,47.75,51599.0,44.5968,44.6529,44.5688,44.6342,51599.0
2022-06-30 12:00:00,47.75,47.8,47.71,47.76,39840.0,44.6342,44.6809,44.5968,44.6436,39840.0
2022-06-30 12:10:00,47.76,47.9,47.75,47.84,46865.0,44.6436,44.7744,44.6342,44.7183,46865.0
2022-06-30 12:20:00,47.84,47.99,47.82,47.93,52606.0,44.7183,44.8585,44.6996,44.8025,52606.0
2022-06-30 12:30:00,47.93,47.95,47.83,47.84,53325.0,44.8025,44.8212,44.709,44.7183,53325.0
2022-06-30 12:40:00,47.83,47.93,47.72,47.82,84047.0,44.709,44.8025,44.6062,44.6996,84047.0
2022-06-30 12:50:00,47.84,47.9,47.76,47.79,116377.0,44.7183,44.7744,44.6436,44.6716,116377.0
2022-06-30 13:00:00,47.8,47.85,47.74,47.77,74241.0,44.6809,44.7277,44.6249,44.6529,74241.0
2022-06-30 13:10:00,47.76,47.77,47.66,47.68,39109.0,44.6436,44.6529,44.5501,44.5688,39109.0
2022-06-30 13:20:00,47.68,47.85,47.67,47.81,43692.0,44.5688,44.7277,44.5594,44.6903,43692.0
2022-06-30 13:30:00,47.82,47.89,47.81,47.84,53247.0,44.6996,44.7651,44.6903,44.7183,53247.0
2022-06-30 13:40:00,47.85,47.92,47.78,47.84,48136.0,44.7277,44.7931,44.6622,44.7183,48136.0
2022-06-30 13:50:00,47.82,47.91,47.8,47.85,48668.0,44.6996,44.7838,44.6809,44.7277,48668.0
2022-06-30 14:00:00,47.86,47.89,47.77,47.78,54028.0,44.737,44.7651,44.6529,44.6622,54028.0
2022-06-30 14:10:00,47.78,47.82,47.72,47.75,53723.0,44.6622,44.6996,44.6062,44.6342,53723.0
2022-06-30 14:20:00,47.75,47.75,47.55,47.58,58000.0,44.6342,44.6342,44.4473,44.4753,58000.0
2022-06-30 14:30:00,47.58,47.67,47.58,47.62,46972.0,44.4753,44.5594,44.4753,44.5127,46972.0
2022-06-30 14:40:00,47.61,47.64,47.52,47.57,64282.0,44.5033,44.5314,44.4192,44.466,64282.0
2022-06-30 14:50:00,47.58,47.6,47.47,47.55,73520.0,44.4753,44.494,44.3725,44.4473,73520.0
2022-06-30 15:00:00,47.55,47.6,47.42,47.43,77251.0,44.4473,44.494,44.3257,44.3351,77251.0
2022-06-30 15:10:00,47.43,47.46,47.3,47.36,112808.0,44.3351,44.3631,44.2136,44.2697,112808.0
2022-06-30 15:20:00,47.36,47.48,47.29,47.48,120443.0,44.2697,44.3818,44.2042,44.3818,120443.0
2022-06-30 15:30:00,47.47,47.56,47.41,47.46,194545.0,44.3725,44.4566,44.3164,44.3631,194545.0
2022-06-30 15:40:00,47.46,47.49,47.27,47.3,343284.0,44.3631,44.3912,44.1855,44.2136,343284.0
2022-06-30 15:50:00,47.31,47.36,47.11,47.34,783216.0,44.2229,44.2697,44.036,44.251,783216.0
2022-07-01 09:30:00,47.61,47.71,47.44,47.57,148204.0,44.5033,44.5968,44.3444,44.466,148204.0
2022-07-01 09:40:00,47.56,47.79,47.51,47.73,66811.0,44.4566,44.6716,44.4099,44.6155,66811.0
2022-07-01 09:50:00,47.73,47.79,47.63,47.72,59954.0,44.6155,44.6716,44.522,44.6062,59954.0
2022-07-01 10:00:00,47.72,47.82,47.66,47.73,80391.0,44.6062,44.6996,44.5501,44.6155,80391.0
2022-07-01 10:10:00,47.74,47.8,47.36,47.38,47746.0,44.6249,44.6809,44.2697,44.2883,47746.0
2022-07-01 10:20:00,47.36,47.37,47.22,47.31,42721.0,44.2697,44.279,44.1388,44.2229,42721.0
2022-07-01 10:30:00,47.3,47.34,47.23,47.28,61946.0,44.2136,44.251,44.1481,44.1949,61946.0
2022-07-01 10:40:00,47.28,47.41,47.25,47.39,42937.0,44.1949,44.3164,44.1668,44.2977,42937.0
2022-07-01 10:50:00,47.38,47.54,47.28,47.48,77360.0,44.2883,44.4379,44.1949,44.3818,77360.0
2022-07-01 11:00:00,47.47,47.59,47.41,47.57,85271.0,44.3725,44.4846,44.3164,44.466,85271.0
2022-07-01 11:10:00,47.57,47.68,47.52,47.64,59960.0,44.466,44.5688,44.4192,44.5314,59960.0
2022-07-01 11:20:00,47.63,47.7,47.57,47.58,42811.0,44.522,44.5875,44.466,44.4753,42811.0
2022-07-01 11:30:00,47.59,47.59,47.41,47.44,40627.0,44.4846,44.4846,44.3164,44.3444,40627.0
2022-07-01 11:40:00,47.43,47.46,47.32,47.4,45728.0,44.3351,44.3631,44.2323,44.307,45728.0
2022-07-01 11:50:00,47.39,47.39,47.16,47.22,45679.0,44.2977,44.2977,44.0827,44.1388,45679.0
2022-07-01 12:00:00,47.22,47.24,47.08,47.22,44534.0,44.1388,44.1575,44.0079,44.1388,44534.0
2022-07-01 12:10:00,47.22,47.32,47.17,47.31,40958.0,44.1388,44.2323,44.0921,44.2229,40958.0
2022-07-01 12:20:00,47.31,47.33,47.26,47.3,34614.0,44.2229,44.2416,44.1762,44.2136,34614.0
2022-07-01 12:30:00,47.31,47.31,47.25,47.26,42072.0,44.2229,44.2229,44.1668,44.1762,42072.0
2022-07-01 12:40:00,47.27,47.31,47.19,47.24,29559.0,44.1855,44.2229,44.1107,44.1575,29559.0
2022-07-01 12:50:00,47.24,47.31,47.22,47.23,37156.0,44.1575,44.2229,44.1388,44.1481,37156.0
2022-07-01 13:00:00,47.23,47.27,47.19,47.25,26571.0,44.1481,44.1855,44.1107,44.1668,26571.0
2022-07-01 13:10:00,47.26,47.35,47.22,47.34,35949.0,44.1762,44.2603,44.1388,44.251,35949.0
2022-07-01 13:20:00,47.35,47.4,47.29,47.4,30397.0,44.2603,44.307,44.2042,44.307,30397.0
2022-07-01 13:30:00,47.4,47.55,47.39,47.51,55261.0,44.307,44.4473,44.2977,44.4099,55261.0
2022-07-01 13:40:00,47.52,47.64,47.48,47.63,47999.0,44.4192,44.5314,44.3818,44.522,47999.0
2022-07-01 13:50:00,47.64,47.68,47.59,47.66,55678.0,44.5314,44.5688,44.4846,44.5501,55678.0
2022-07-01 14:00:00,47.66,47.75,47.65,47.68,42942.0,44.5501,44.6342,44.5407,44.5688,42942.0
2022-07-01 14:10:00,47.67,47.76,47.63,47.75,34748.0,44.5594,44.6436,44.522,44.6342,34748.0
2022-07-01 14:20:00,47.76,47.84,47.75,47.81,55777.0,44.6436,44.7183,44.6342,44.6903,55777.0
2022-07-01 14:30:00,47.81,47.92,47.81,47.9,41245.0,44.6903,44.7931,44.6903,44.7744,41245.0
2022-07-01 14:40:00,47.89,47.91,47.85,47.89,49743.0,44.7651,44.7838,44.7277,44.7651,49743.0
2022-07-01 14:50:00,47.9,47.93,47.83,47.92,60502.0,44.7744,44.8025,44.709,44.7931,60502.0
2022-07-01 15:00:00,47.92,47.95,47.81,47.93,67884.0,44.7931,44.8212,44.6903,44.8025,67884.0
2022-07-01 15:10:00,47.92,47.95,47.82,47.87,65898.0,44.7931,44.8212,44.6996,44.7464,65898.0
2022-07-01 15:20:00,47.87,47.9,47.81,47.83,62564.0,44.7464,44.7744,44.6903,44.709,62564.0
2022-07-01 15:30:00,47.83,47.93,47.82,47.89,72541.0,44.709,44.8025,44.6996,44.7651,72541.0
2022-07-01 15:40:00,47.89,48.02,47.89,48.02,143109.0,44.7651,44.8866,44.7651,44.8866,143109.0
2022-07-01 15:50:00,48.02,48.14,47.92,48.14,481795.0,44.8866,44.9988,44.7931,44.9988,481795.0
2022-07-05 09:30:00,48.38,48.49,48.02,48.06,226926.0,45.2231,45.3259,44.8866,44.924,226926.0
2022-07-05 09:40:00,48.04,48.11,47.72,47.82,164990.0,44.9053,44.9707,44.6062,44.6996,164990.0
2022-07-05 09:50:00,47.82,47.9,47.73,47.74,84438.0,44.6996,44.7744,44.6155,44.6249,84438.0
2022-07-05 10:00:00,47.73,47.77,47.58,47.6,56751.0,44.6155,44.6529,44.4753,44.494,56751.0
2022-07-05 10:10:00,47.59,47.65,47.38,47.42,75264.0,44.4846,44.5407,44.2883,44.3257,75264.0
2022-07-05 10:20:00,47.41,47.52,47.35,47.4,61862.0,44.3164,44.4192,44.2603,44.307,61862.0
2022-07-05 10:30:00,47.4,47.51,47.29,47.41,44125.0,44.307,44.4099,44.2042,44.3164,44125.0
2022-07-05 10:40:00,47.41,47.42,47.22,47.26,42792.0,44.3164,44.3257,44.1388,44.1762,42792.0
2022-07-05 10:50:00,47.26,47.27,47.14,47.25,45173.0,44.1762,44.1855,44.064,44.1668,45173.0
2022-07-05 11:00:00,47.25,47.35,47.2,47.26,74705.0,44.1668,44.2603,44.1201,44.1762,74705.0
2022-07-05 11:10:00,47.26,47.35,47.18,47.35,49255.0,44.1762,44.2603,44.1014,44.2603,49255.0
2022-07-05 11:20:00,47.37,47.44,47.33,47.38,74854.0,44.279,44.3444,44.2416,44.2883,74854.0
2022-07-05 11:30:00,47.39,47.43,47.24,47.31,62989.0,44.2977,44.3351,44.1575,44.2229,62989.0
2022-07-05 11:40:00,47.31,47.5,47.31,47.49,34304.0,44.2229,44.4005,44.2229,44.3912,34304.0
2022-07-05 11:50:00,47.48,47.49,47.36,47.39,74067.0,44.3818,44.3912,44.2697,44.2977,74067.0
2022-07-05 12:00:00,47.39,47.42,47.23,47.3,55656.0,44.2977,44.3257,44.1481,44.2136,55656.0
2022-07-05 12:10:00,47.31,47.42,47.27,47.35,41722.0,44.2229,44.3257,44.1855,44.2603,41722.0
2022-07-05 12:20:00,47.35,47.45,47.29,47.4,57484.0,44.2603,44.3538,44.2042,44.307,57484.0
2022-07-05 12:30:00,47.41,47.44,47.32,47.42,54180.0,44.3164,44.3444,44.2323,44.3257,54180.0
2022-07-05 12:40:00,47.42,47.44,47.24,47.25,48579.0,44.3257,44.3444,44.1575,44.1668,48579.0
2022-07-05 12:50:00,47.25,47.33,47.22,47.23,47704.0,44.1668,44.2416,44.1388,44.1481,47704.0
2022-07-05 13:00:00,47.23,47.28,47.11,47.13,70558.0,44.1481,44.1949,44.036,44.0547,70558.0
2022-07-05 13:10:00,47.13,47.22,47.13,47.16,58071.0,44.0547,44.1388,44.0547,44.0827,58071.0
2022-07-05 13:20:00,47.16,47.23,47.1,47.1,67595.0,44.0827,44.1481,44.0266,44.0266,67595.0
2022-07-05 13:30:00,47.09,47.09,46.98,47.0,62800.0,44.0173,44.0173,43.9145,43.9331,62800.0
2022-07-05 13:40:00,47.01,47.02,46.84,46.97,56772.0,43.9425,43.9518,43.7836,43.9051,56772.0
2022-07-05 13:50:00,46.96,46.97,46.79,46.81,57412.0,43.8958,43.9051,43.7368,43.7555,57412.0
2022-07-05 14:00:00,46.82,46.96,46.78,46.96,75180.0,43.7649,43.8958,43.7275,43.8958,75180.0
2022-07-05 14:10:00,46.96,47.25,46.96,47.23,55106.0,43.8958,44.1668,43.8958,44.1481,55106.0
2022-07-05 14:20:00,47.25,47.26,47.17,47.18,53215.0,44.1668,44.1762,44.0921,44.1014,53215.0
2022-07-05 14:30:00,47.18,47.32,47.17,47.31,51622.0,44.1014,44.2323,44.0921,44.2229,51622.0
2022-07-05 14:40:00,47.31,47.31,47.22,47.23,39637.0,44.2229,44.2229,44.1388,44.1481,39637.0
2022-07-05 14:50:00,47.24,47.27,47.19,47.2,33884.0,44.1575,44.1855,44.1107,44.1201,33884.0
2022-07-05 15:00:00,47.19,47.22,47.11,47.18,52057.0,44.1107,44.1388,44.036,44.1014,52057.0
2022-07-05 15:10:00,47.18,47.19,46.99,47.01,87617.0,44.1014,44.1107,43.9238,43.9425,87617.0
2022-07-05 15:20:00,47.01,47.22,47.01,47.18,73352.0,43.9425,44.1388,43.9425,44.1014,73352.0
2022-07-05 15:30:00,47.17,47.21,47.1,47.16,82689.0,44.0921,44.1294,44.0266,44.0827,82689.0
2022-07-05 15:40:00,47.17,47.22,47.14,47.22,127406.0,44.0921,44.1388,44.064,44.1388,127406.0
2022-07-05 15:50:00,47.22,47.31,47.17,47.24,458463.0,44.1388,44.2229,44.0921,44.1575,458463.0
2022-07-06 09:30:00,47.19,47.49,47.12,47.38,100782.0,44.1107,44.3912,44.0453,44.2883,100782.0
2022-07-06 09:40:00,47.39,47.61,47.27,47.55,64897.0,44.2977,44.5033,44.1855,44.4473,64897.0
2022-07-06 09:50:00,47.56,47.6,47.36,47.5,50635.0,44.4566,44.494,44.2697,44.4005,50635.0
2022-07-06 10:00:00,47.52,47.58,47.29,47.43,50446.0,44.4192,44.4753,44.2042,44.3351,50446.0
2022-07-06 10:10:00,47.41,47.41,47.1,47.26,54563.0,44.3164,44.3164,44.0266,44.1762,54563.0
2022-07-06 10:20:00,47.28,47.4,47.23,47.37,156945.0,44.1949,44.307,44.1481,44.279,156945.0
2022-07-06 10:30:00,47.38,47.38,47.11,47.12,26255.0,44.2883,44.2883,44.036,44.0453,26255.0
2022-07-06 10:40:00,47.12,47.15,47.02,47.02,40053.0,44.0453,44.0734,43.9518,43.9518,40053.0
2022-07-06 10:50:00,47.01,47.22,46.99,47.15,34412.0,43.9425,44.1388,43.9238,44.0734,34412.0
2022-07-06 11:00:00,47.15,47.22,47.05,47.05,47823.0,44.0734,44.1388,43.9799,43.9799,47823.0
2022-07-06 11:10:00,47.05,47.27,47.05,47.18,236509.0,43.9799,44.1855,43.9799,44.1014,236509.0
2022-07-06 11:20:00,47.18,47.36,47.16,47.31,80766.0,44.1014,44.2697,44.0827,44.2229,80766.0
2022-07-06 11:30:00,47.31,47.38,47.17,47.26,45827.0,44.2229,44.2883,44.0921,44.1762,45827.0
2022-07-06 11:40:00,47.25,47.34,47.2,47.32,46914.0,44.1668,44.251,44.1201,44.2323,46914.0
2022-07-06 11:50:00,47.33,47.39,47.29,47.38,27751.0,44.2416,44.2977,44.2042,44.2883,27751.0
2022-07-06 12:00:00,47.39,47.41,47.2,47.24,33975.0,44.2977,44.3164,44.1201,44.1575,33975.0
2022-07-06 12:10:00,47.24,47.31,47.24,47.27,23000.0,44.1575,44.2229,44.1575,44.1855,23000.0
2022-07-06 12:20:00,47.28,47.38,47.27,47.37,41178.0,44.1949,44.2883,44.1855,44.279,41178.0
2022-07-06 12:30:00,47.36,47.41,47.33,47.34,38057.0,44.2697,44.3164,44.2416,44.251,38057.0
2022-07-06 12:40:00,47.34,47.39,47.33,47.36,31324.0,44.251,44.2977,44.2416,44.2697,31324.0
2022-07-06 12:50:00,47.35,47.43,47.33,47.4,46805.0,44.2603,44.3351,44.2416,44.307,46805.0
2022-07-06 13:00:00,47.4,47.52,47.39,47.5,79563.0,44.307,44.4192,44.2977,44.4005,79563.0
2022-07-06 13:10:00,47.51,47.56,47.32,47.35,51319.0,44.4099,44.4566,44.2323,44.2603,51319.0
2022-07-06 13:20:00,47.34,47.38,47.28,47.31,49836.0,44.251,44.2883,44.1949,44.2229,49836.0
2022-07-06 13:30:00,47.31,47.34,47.28,47.33,58649.0,44.2229,44.251,44.1949,44.2416,58649.0
2022-07-06 13:40:00,47.33,47.34,47.17,47.17,140004.0,44.2416,44.251,44.0921,44.0921,140004.0
2022-07-06 13:50:00,47.18,47.2,47.08,47.15,66304.0,44.1014,44.1201,44.0079,44.0734,66304.0
2022-07-06 14:00:00,47.14,47.23,47.05,47.13,68955.0,44.064,44.1481,43.9799,44.0547,68955.0
2022-07-06 14:10:00,47.13,47.19,47.1,47.14,75968.0,44.0547,44.1107,44.0266,44.064,75968.0
2022-07-06 14:20:00,47.13,47.36,47.09,47.36,67770.0,44.0547,44.2697,44.0173,44.2697,67770.0
2022-07-06 14:30:00,47.38,47.55,47.33,47.52,38661.0,44.2883,44.4473,44.2416,44.4192,38661.0
2022-07-06 14:40:00,47.53,47.66,47.51,47.53,50639.0,44.4286,44.5501,44.4099,44.4286,50639.0
2022-07-06 14:50:00,47.53,47.58,47.52,47.55,53547.0,44.4286,44.4753,44.4192,44.4473,53547.0
2022-07-06 15:00:00,47.56,47.57,47.48,47.55,51010.0,44.4566,44.466,44.3818,44.4473,51010.0
2022-07-06 15:10:00,47.55,47.62,47.54,47.61,67276.0,44.4473,44.5127,44.4379,44.5033,67276.0
2022-07-06 15:20:00,47.62,47.66,47.57,47.59,50462.0,44.5127,44.5501,44.466,44.4846,50462.0
2022-07-06 15:30:00,47.58,47.66,47.54,47.63,103914.0,44.4753,44.5501,44.4379,44.522,103914.0
2022-07-06 15:40:00,47.63,47.69,47.5,47.54,152681.0,44.522,44.5781,44.4005,44.4379,152681.0
2022-07-06 15:50:00,47.53,47.54,47.32,47.4,409224.0,44.4286,44.4379,44.2323,44.307,409224.0
2022-07-07 09:30:00,47.69,48.09,47.54,47.95,148380.0,44.5781,44.952,44.4379,44.8212,148380.0
2022-07-07 09:40:00,47.95,48.25,47.93,48.22,77907.0,44.8212,45.1016,44.8025,45.0735,77907.0
2022-07-07 09:50:00,48.23,48.31,48.16,48.29,136882.0,45.0829,45.1577,45.0175,45.139,136882.0
2022-07-07 10:00:00,48.29,48.38,47.98,48.05,159394.0,45.139,45.2231,44.8492,44.9146,159394.0
2022-07-07 10:10:00,48.04,48.18,47.97,47.97,50930.0,44.9053,45.0361,44.8399,44.8399,50930.0
2022-07-07 10:20:00,47.96,48.24,47.96,48.23,78789.0,44.8305,45.0922,44.8305,45.0829,78789.0
2022-07-07 10:30:00,48.23,48.43,48.2,48.26,52849.0,45.0829,45.2698,45.0548,45.1109,52849.0
2022-07-07 10:40:00,48.26,48.3,48.14,48.24,44384.0,45.1109,45.1483,44.9988,45.0922,44384.0
2022-07-07 10:50:00,48.23,48.29,48.14,48.22,100091.0,45.0829,45.139,44.9988,45.0735,100091.0
2022-07-07 11:00:00,48.22,48.3,48.18,48.22,51716.0,45.0735,45.1483,45.0361,45.0735,51716.0
2022-07-07 11:10:00,48.22,48.24,48.11,48.16,57204.0,45.0735,45.0922,44.9707,45.0175,57204.0
2022-07-07 11:20:00,48.16,48.21,48.05,48.19,50797.0,45.0175,45.0642,44.9146,45.0455,50797.0
2022-07-07 11:30:00,48.19,48.33,48.18,48.3,46113.0,45.0455,45.1764,45.0361,45.1483,46113.0
2022-07-07 11:40:00,48.3,48.34,48.27,48.3,41116.0,45.1483,45.1857,45.1203,45.1483,41116.0
2022-07-07 11:50:00,48.3,48.36,48.26,48.32,56756.0,45.1483,45.2044,45.1109,45.167,56756.0
2022-07-07 12:00:00,48.32,48.44,48.27,48.29,55660.0,45.167,45.2792,45.1203,45.139,55660.0
2022-07-07 12:10:00,48.28,48.39,48.25,48.34,29767.0,45.1296,45.2324,45.1016,45.1857,29767.0
2022-07-07 12:20:00,48.33,48.42,48.31,48.4,28960.0,45.1764,45.2605,45.1577,45.2418,28960.0
2022-07-07 12:30:00,48.38,48.46,48.36,48.42,38802.0,45.2231,45.2979,45.2044,45.2605,38802.0
2022-07-07 12:40:00,48.41,48.46,48.29,48.3,42674.0,45.2511,45.2979,45.139,45.1483,42674.0
2022-07-07 12:50:00,48.3,48.34,48.25,48.34,28920.0,45.1483,45.1857,45.1016,45.1857,28920.0
2022-07-07 13:00:00,48.34,48.34,48.25,48.3,35730.0,45.1857,45.1857,45.1016,45.1483,35730.0
2022-07-07 13:10:00,48.3,48.31,48.2,48.25,171010.0,45.1483,45.1577,45.0548,45.1016,171010.0
2022-07-07 13:20:00,48.25,48.34,48.24,48.34,68190.0,45.1016,45.1857,45.0922,45.1857,68190.0
2022-07-07 13:30:00,48.34,48.36,48.28,48.34,62471.0,45.1857,45.2044,45.1296,45.1857,62471.0
2022-07-07 13:40:00,48.33,48.42,48.31,48.39,51875.0,45.1764,45.2605,45.1577,45.2324,51875.0
2022-07-07 13:50:00,48.38,48.54,48.36,48.52,117686.0,45.2231,45.3727,45.2044,45.354,117686.0
2022-07-07 14:00:00,48.52,48.6,48.44,48.45,148532.0,45.354,45.4287,45.2792,45.2885,148532.0
2022-07-07 14:10:00,48.44,48.49,48.4,48.45,65705.0,45.2792,45.3259,45.2418,45.2885,65705.0
2022-07-07 14:20:00,48.45,48.47,48.39,48.47,52480.0,45.2885,45.3072,45.2324,45.3072,52480.0
2022-07-07 14:30:00,48.47,48.55,48.43,48.51,50525.0,45.3072,45.382,45.2698,45.3446,50525.0
2022-07-07 14:40:00,48.51,48.66,48.5,48.63,66310.0,45.3446,45.4848,45.3353,45.4568,66310.0
2022-07-07 14:50:00,48.64,48.71,48.61,48.71,59475.0,45.4661,45.5316,45.4381,45.5316,59475.0
2022-07-07 15:00:00,48.71,48.79,48.7,48.76,78951.0,45.5316,45.6063,45.5222,45.5783,78951.0
2022-07-07 15:10:00,48.75,48.83,48.73,48.8,111543.0,45.569,45.6437,45.5503,45.6157,111543.0
2022-07-07 15:20:00,48.8,48.83,48.7,48.71,88022.0,45.6157,45.6437,45.5222,45.5316,88022.0
2022-07-07 15:30:00,48.71,48.75,48.66,48.74,131648.0,45.5316,45.569,45.4848,45.5596,131648.0
2022-07-07 15:40:00,48.75,48.82,48.68,48.78,240964.0,45.569,45.6344,45.5035,45.597,240964.0
2022-07-07 15:50:00,48.78,48.84,48.67,48.74,448388.0,45.597,45.6531,45.4942,45.5596,448388.0
2022-07-08 09:30:00,49.01,49.25,48.67,48.75,187862.0,45.812,46.0363,45.4942,45.569,187862.0
2022-07-08 09:40:00,48.76,48.87,48.64,48.72,82262.0,45.5783,45.6811,45.4661,45.5409,82262.0
2022-07-08 09:50:00,48.73,48.84,48.65,48.78,64742.0,45.5503,45.6531,45.4755,45.597,64742.0
2022-07-08 10:00:00,48.8,48.8,48.53,48.55,62457.0,45.6157,45.6157,45.3633,45.382,62457.0
2022-07-08 10:10:00,48.53,48.53,48.37,48.43,62902.0,45.3633,45.3633,45.2137,45.2698,62902.0
2022-07-08 10:20:00,48.43,48.61,48.32,48.56,43982.0,45.2698,45.4381,45.167,45.3914,43982.0
2022-07-08 10:30:00,48.55,48.56,48.43,48.43,63798.0,45.382,45.3914,45.2698,45.2698,63798.0
2022-07-08 10:40:00,48.43,48.53,48.36,48.48,68180.0,45.2698,45.3633,45.2044,45.3166,68180.0
2022-07-08 10:50:00,48.49,48.57,48.41,48.41,32887.0,45.3259,45.4007,45.2511,45.2511,32887.0
2022-07-08 11:00:00,48.4,48.51,48.3,48.51,44670.0,45.2418,45.3446,45.1483,45.3446,44670.0
2022-07-08 11:10:00,48.49,48.63,48.42,48.44,56546.0,45.3259,45.4568,45.2605,45.2792,56546.0
2022-07-08 11:20:00,48.45,48.6,48.44,48.51,83897.0,45.2885,45.4287,45.2792,45.3446,83897.0
2022-07-08 11:30:00,48.52,48.54,48.29,48.29,74171.0,45.354,45.3727,45.139,45.139,74171.0
2022-07-08 11:40:00,48.28,48.35,48.19,48.22,88383.0,45.1296,45.1951,45.0455,45.0735,88383.0
2022-07-08 11:50:00,48.22,48.3,48.14,48.27,68288.0,45.0735,45.1483,44.9988,45.1203,68288.0
2022-07-08 12:00:00,48.27,48.29,48.07,48.09,57829.0,45.1203,45.139,44.9333,44.952,57829.0
2022-07-08 12:10:00,48.1,48.16,48.09,48.14,34439.0,44.9614,45.0175,44.952,44.9988,34439.0
2022-07-08 12:20:00,48.14,48.16,48.02,48.03,46110.0,44.9988,45.0175,44.8866,44.8959,46110.0
2022-07-08 12:30:00,48.04,48.06,47.98,48.01,29853.0,44.9053,44.924,44.8492,44.8772,29853.0
2022-07-08 12:40:00,48.02,48.04,47.88,47.97,50036.0,44.8866,44.9053,44.7557,44.8399,50036.0
2022-07-08 12:50:00,47.96,47.96,47.81,47.84,51882.0,44.8305,44.8305,44.6903,44.7183,51882.0
2022-07-08 13:00:00,47.84,47.9,47.81,47.82,44032.0,44.7183,44.7744,44.6903,44.6996,44032.0
2022-07-08 13:10:00,47.82,47.89,47.76,47.78,35603.0,44.6996,44.7651,44.6436,44.6622,35603.0
2022-07-08 13:20:00,47.78,47.89,47.72,47.88,58371.0,44.6622,44.7651,44.6062,44.7557,58371.0
2022-07-08 13:30:00,47.88,47.88,47.79,47.83,42465.0,44.7557,44.7557,44.6716,44.709,42465.0
2022-07-08 13:40:00,47.83,47.9,47.8,47.9,41674.0,44.709,44.7744,44.6809,44.7744,41674.0
2022-07-08 13:50:00,47.9,47.93,47.84,47.85,40960.0,44.7744,44.8025,44.7183,44.7277,40960.0
2022-07-08 14:00:00,47.85,48.03,47.84,48.03,42253.0,44.7277,44.8959,44.7183,44.8959,42253.0
2022-07-08 14:10:00,48.03,48.07,48.01,48.05,46489.0,44.8959,44.9333,44.8772,44.9146,46489.0
2022-07-08 14:20:00,48.05,48.11,48.01,48.05,59191.0,44.9146,44.9707,44.8772,44.9146,59191.0
2022-07-08 14:30:00,48.05,48.08,48.01,48.02,41878.0,44.9146,44.9427,44.8772,44.8866,41878.0
2022-07-08 14:40:00,48.03,48.08,48.0,48.03,33828.0,44.8959,44.9427,44.8679,44.8959,33828.0
2022-07-08 14:50:00,48.03,48.06,47.97,48.01,47149.0,44.8959,44.924,44.8399,44.8772,47149.0
2022-07-08 15:00:00,48.01,48.09,47.97,47.98,48570.0,44.8772,44.952,44.8399,44.8492,48570.0
2022-07-08 15:10:00,47.98,48.08,47.98,48.06,42902.0,44.8492,44.9427,44.8492,44.924,42902.0
2022-07-08 15:20:00,48.05,48.07,47.98,48.02,56216.0,44.9146,44.9333,44.8492,44.8866,56216.0
2022-07-08 15:30:00,48.01,48.1,47.94,48.09,101300.0,44.8772,44.9614,44.8118,44.952,101300.0
2022-07-08 15:40:00,48.1,48.31,48.09,48.22,280052.0,44.9614,45.1577,44.952,45.0735,280052.0
2022-07-08 15:50:00,48.21,48.23,48.0,48.03,388852.0,45.0642,45.0829,44.8679,44.8959,388852.0
2022-07-11 09:30:00,48.0,48.38,47.96,48.3,98944.0,44.8679,45.2231,44.8305,45.1483,98944.0
2022-07-11 09:40:00,48.31,48.34,48.09,48.1,58112.0,45.1577,45.1857,44.952,44.9614,58112.0
2022-07-11 09:50:00,48.09,48.26,48.06,48.23,45459.0,44.952,45.1109,44.924,45.0829,45459.0
2022-07-11 10:00:00,48.17,48.22,47.99,48.05,44707.0,45.0268,45.0735,44.8585,44.9146,44707.0
2022-07-11 10:10:00,48.05,48.15,47.98,47.98,42904.0,44.9146,45.0081,44.8492,44.8492,42904.0
2022-07-11 10:20:00,47.98,48.09,47.84,48.09,64535.0,44.8492,44.952,44.7183,44.952,64535.0
2022-07-11 10:30:00,48.09,48.1,47.92,47.99,51130.0,44.952,44.9614,44.7931,44.8585,51130.0
2022-07-11 10:40:00,47.99,48.06,47.87,47.98,41084.0,44.8585,44.924,44.7464,44.8492,41084.0
2022-07-11 10:50:00,47.96,48.0,47.82,47.84,51259.0,44.8305,44.8679,44.6996,44.7183,51259.0
2022-07-11 11:00:00,47.84,48.12,47.84,48.06,55528.0,44.7183,44.9801,44.7183,44.924,55528.0
2022-07-11 11:10:00,48.07,48.1,47.99,48.05,37305.0,44.9333,44.9614,44.8585,44.9146,37305.0
2022-07-11 11:20:00,48.05,48.1,48.0,48.03,38746.0,44.9146,44.9614,44.8679,44.8959,38746.0
2022-07-11 11:30:00,48.04,48.14,48.02,48.12,67994.0,44.9053,44.9988,44.8866,44.9801,67994.0
2022-07-11 11:40:00,48.13,48.14,48.0,48.01,39295.0,44.9894,44.9988,44.8679,44.8772,39295.0
2022-07-11 11:50:00,48.01,48.01,47.93,47.97,20763.0,44.8772,44.8772,44.8025,44.8399,20763.0
2022-07-11 12:00:00,47.98,48.04,47.97,48.0,33677.0,44.8492,44.9053,44.8399,44.8679,33677.0
2022-07-11 12:10:00,47.99,48.04,47.98,48.03,33788.0,44.8585,44.9053,44.8492,44.8959,33788.0
2022-07-11 12:20:00,48.03,48.06,47.99,48.02,37325.0,44.8959,44.924,44.8585,44.8866,37325.0
2022-07-11 12:30:00,48.01,48.1,48.0,48.09,29727.0,44.8772,44.9614,44.8679,44.952,29727.0
2022-07-11 12:40:00,48.09,48.2,48.08,48.16,69203.0,44.952,45.0548,44.9427,45.0175,69203.0
2022-07-11 12:50:00,48.16,48.22,48.12,48.18,32633.0,45.0175,45.0735,44.9801,45.0361,32633.0
2022-07-11 13:00:00,48.18,48.32,48.17,48.31,35018.0,45.0361,45.167,45.0268,45.1577,35018.0
2022-07-11 13:10:00,48.3,48.34,48.27,48.34,37692.0,45.1483,45.1857,45.1203,45.1857,37692.0
2022-07-11 13:20:00,48.33,48.34,48.22,48.26,30681.0,45.1764,45.1857,45.0735,45.1109,30681.0
2022-07-11 13:30:00,48.25,48.31,48.23,48.28,19526.0,45.1016,45.1577,45.0829,45.1296,19526.0
2022-07-11 13:40:00,48.26,48.3,48.22,48.27,25886.0,45.1109,45.1483,45.0735,45.1203,25886.0
2022-07-11 13:50:00,48.27,48.29,48.23,48.23,24039.0,45.1203,45.139,45.0829,45.0829,24039.0
2022-07-11 14:00:00,48.22,48.22,48.08,48.1,35827.0,45.0735,45.0735,44.9427,44.9614,35827.0
2022-07-11 14:10:00,48.09,48.1,47.96,48.05,70057.0,44.952,44.9614,44.8305,44.9146,70057.0
2022-07-11 14:20:00,48.05,48.05,47.96,47.98,38244.0,44.9146,44.9146,44.8305,44.8492,38244.0
2022-07-11 14:30:00,47.97,48.0,47.93,47.97,35787.0,44.8399,44.8679,44.8025,44.8399,35787.0
2022-07-11 14:40:00,47.97,48.0,47.94,47.99,23678.0,44.8399,44.8679,44.8118,44.8585,23678.0
2022-07-11 14:50:00,47.98,47.99,47.92,47.95,65170.0,44.8492,44.8585,44.7931,44.8212,65170.0
2022-07-11 15:00:00,47.95,48.05,47.88,48.05,94788.0,44.8212,44.9146,44.7557,44.9146,94788.0
2022-07-11 15:10:00,48.05,48.08,47.99,48.03,74396.0,44.9146,44.9427,44.8585,44.8959,74396.0
2022-07-11 15:20:00,48.03,48.08,48.0,48.05,38927.0,44.8959,44.9427,44.8679,44.9146,38927.0
2022-07-11 15:30:00,48.05,48.13,47.98,48.0,60932.0,44.9146,44.9894,44.8492,44.8679,60932.0
2022-07-11 15:40:00,48.0,48.07,47.96,48.01,93156.0,44.8679,44.9333,44.8305,44.8772,93156.0
2022-07-11 15:50:00,48.0,48.0,47.89,47.91,270463.0,44.8679,44.8679,44.7651,44.7838,270463.0
2022-07-12 09:30:00,47.9,48.13,47.72,47.73,177263.0,44.7744,44.9894,44.6062,44.6155,177263.0
2022-07-12 09:40:00,47.71,48.03,47.58,47.91,307547.0,44.5968,44.8959,44.4753,44.7838,307547.0
2022-07-12 09:50:00,47.93,47.99,47.81,47.9,227603.0,44.8025,44.8585,44.6903,44.7744,227603.0
2022-07-12 10:00:00,47.89,47.94,47.75,47.87,111734.0,44.7651,44.8118,44.6342,44.7464,111734.0
2022-07-12 10:10:00,47.89,48.16,47.89,48.08,69539.0,44.7651,45.0175,44.7651,44.9427,69539.0
2022-07-12 10:20:00,48.1,48.25,48.08,48.2,52699.0,44.9614,45.1016,44.9427,45.0548,52699.0
2022-07-12 10:30:00,48.21,48.43,48.17,48.39,81783.0,45.0642,45.2698,45.0268,45.2324,81783.0
2022-07-12 10:40:00,48.41,48.48,48.25,48.25,41180.0,45.2511,45.3166,45.1016,45.1016,41180.0
2022-07-12 10:50:00,48.25,48.26,48.13,48.15,23922.0,45.1016,45.1109,44.9894,45.0081,23922.0
2022-07-12 11:00:00,48.16,48.18,48.06,48.15,33411.0,45.0175,45.0361,44.924,45.0081,33411.0
2022-07-12 11:10:00,48.15,48.19,48.05,48.16,46621.0,45.0081,45.0455,44.9146,45.0175,46621.0
2022-07-12 11:20:00,48.17,48.27,48.06,48.08,27969.0,45.0268,45.1203,44.924,44.9427,27969.0
2022-07-12 11:30:00,48.08,48.08,47.81,47.81,31222.0,44.9427,44.9427,44.6903,44.6903,31222.0
2022-07-12 11:40:00,47.8,47.83,47.68,47.71,42971.0,44.6809,44.709,44.5688,44.5968,42971.0
2022-07-12 11:50:00,47.7,47.7,47.58,47.59,34017.0,44.5875,44.5875,44.4753,44.4846,34017.0
2022-07-12 12:00:00,47.59,47.61,47.51,47.61,55175.0,44.4846,44.5033,44.4099,44.5033,55175.0
2022-07-12 12:10:00,47.61,47.73,47.61,47.68,26228.0,44.5033,44.6155,44.5033,44.5688,26228.0
2022-07-12 12:20:00,47.69,47.72,47.64,47.69,27398.0,44.5781,44.6062,44.5314,44.5781,27398.0
2022-07-12 12:30:00,47.69,47.7,47.6,47.64,32871.0,44.5781,44.5875,44.494,44.5314,32871.0
2022-07-12 12:40:00,47.64,47.65,47.57,47.63,34602.0,44.5314,44.5407,44.466,44.522,34602.0
2022-07-12 12:50:00,47.63,47.7,47.62,47.7,36421.0,44.522,44.5875,44.5127,44.5875,36421.0
2022-07-12 13:00:00,47.69,47.69,47.6,47.66,36221.0,44.5781,44.5781,44.494,44.5501,36221.0
2022-07-12 13:10:00,47.65,47.65,47.51,47.53,43573.0,44.5407,44.5407,44.4099,44.4286,43573.0
2022-07-12 13:20:00,47.53,47.64,47.52,47.59,70774.0,44.4286,44.5314,44.4192,44.4846,70774.0
2022-07-12 13:30:00,47.59,47.62,47.55,47.57,26905.0,44.4846,44.5127,44.4473,44.466,26905.0
2022-07-12 13:40:00,47.57,47.64,47.57,47.63,27231.0,44.466,44.5314,44.466,44.522,27231.0
2022-07-12 13:50:00,47.63,47.67,47.61,47.66,27860.0,44.522,44.5594,44.5033,44.5501,27860.0
2022-07-12 14:00:00,47.67,47.89,47.65,47.88,79174.0,44.5594,44.7651,44.5407,44.7557,79174.0
2022-07-12 14:10:00,47.88,47.91,47.75,47.77,73528.0,44.7557,44.7838,44.6342,44.6529,73528.0
2022-07-12 14:20:00,47.78,47.84,47.75,47.77,38654.0,44.6622,44.7183,44.6342,44.6529,38654.0
2022-07-12 14:30:00,47.77,47.82,47.66,47.75,63666.0,44.6529,44.6996,44.5501,44.6342,63666.0
2022-07-12 14:40:00,47.75,47.78,47.73,47.77,31688.0,44.6342,44.6622,44.6155,44.6529,31688.0
2022-07-12 14:50:00,47.77,47.78,47.72,47.76,42500.0,44.6529,44.6622,44.6062,44.6436,42500.0
2022-07-12 15:00:00,47.75,47.76,47.57,47.58,93503.0,44.6342,44.6436,44.466,44.4753,93503.0
2022-07-12 15:10:00,47.58,47.67,47.52,47.66,60656.0,44.4753,44.5594,44.4192,44.5501,60656.0
2022-07-12 15:20:00,47.66,47.68,47.59,47.62,87279.0,44.5501,44.5688,44.4846,44.5127,87279.0
2022-07-12 15:30:00,47.64,47.64,47.44,47.5,100571.0,44.5314,44.5314,44.3444,44.4005,100571.0
2022-07-12 15:40:00,47.5,47.6,47.44,47.57,117244.0,44.4005,44.494,44.3444,44.466,117244.0
2022-07-12 15:50:00,47.56,47.69,47.54,47.64,415231.0,44.4566,44.5781,44.4379,44.5314,415231.0
2022-07-13 09:30:00,47.64,48.45,47.64,48.27,231038.0,44.5314,45.2885,44.5314,45.1203,231038.0
2022-07-13 09:40:00,48.29,48.49,48.24,48.38,121561.0,45.139,45.3259,45.0922,45.2231,121561.0
2022-07-13 09:50:00,48.37,48.45,47.97,48.0,49356.0,45.2137,45.2885,44.8399,44.8679,49356.0
2022-07-13 10:00:00,47.99,48.01,47.73,47.86,104452.0,44.8585,44.8772,44.6155,44.737,104452.0
2022-07-13 10:10:00,47.85,48.07,47.79,48.0,146611.0,44.7277,44.9333,44.6716,44.8679,146611.0
2022-07-13 10:20:00,47.99,47.99,47.65,47.74,156330.0,44.8585,44.8585,44.5407,44.6249,156330.0
2022-07-13 10:30:00,47.76,47.86,47.64,47.74,102137.0,44.6436,44.737,44.5314,44.6249,102137.0
2022-07-13 10:40:00,47.75,48.03,47.74,47.95,137368.0,44.6342,44.8959,44.6249,44.8212,137368.0
2022-07-13 10:50:00,47.95,48.15,47.95,48.05,105673.0,44.8212,45.0081,44.8212,44.9146,105673.0
2022-07-13 11:00:00,48.06,48.23,48.02,48.2,43074.0,44.924,45.0829,44.8866,45.0548,43074.0
2022-07-13 11:10:00,48.22,48.28,48.15,48.16,79909.0,45.0735,45.1296,45.0081,45.0175,79909.0
2022-07-13 11:20:00,48.15,48.15,47.94,47.96,44553.0,45.0081,45.0081,44.8118,44.8305,44553.0
2022-07-13 11:30:00,47.96,48.01,47.89,47.93,43859.0,44.8305,44.8772,44.7651,44.8025,43859.0
2022-07-13 11:40:00,47.94,48.03,47.91,48.02,30089.0,44.8118,44.8959,44.7838,44.8866,30089.0
2022-07-13 11:50:00,48.04,48.07,47.98,47.99,38342.0,44.9053,44.9333,44.8492,44.8585,38342.0
2022-07-13 12:00:00,48.0,48.07,47.95,48.04,47181.0,44.8679,44.9333,44.8212,44.9053,47181.0
2022-07-13 12:10:00,48.01,48.04,47.93,47.97,29570.0,44.8772,44.9053,44.8025,44.8399,29570.0
2022-07-13 12:20:00,47.96,48.02,47.94,48.0,46533.0,44.8305,44.8866,44.8118,44.8679,46533.0
2022-07-13 12:30:00,47.99,48.08,47.93,48.05,55425.0,44.8585,44.9427,44.8025,44.9146,55425.0
2022-07-13 12:40:00,48.05,48.09,47.99,48.08,33256.0,44.9146,44.952,44.8585,44.9427,33256.0
2022-07-13 12:50:00,48.07,48.3,48.04,48.29,66952.0,44.9333,45.1483,44.9053,45.139,66952.0
2022-07-13 13:00:00,48.3,48.45,48.25,48.42,48841.0,45.1483,45.2885,45.1016,45.2605,48841.0
2022-07-13 13:10:00,48.42,48.48,48.3,48.31,50801.0,45.2605,45.3166,45.1483,45.1577,50801.0
2022-07-13 13:20:00,48.31,48.38,48.27,48.36,48093.0,45.1577,45.2231,45.1203,45.2044,48093.0
2022-07-13 13:30:00,48.35,48.36,48.25,48.25,37697.0,45.1951,45.2044,45.1016,45.1016,37697.0
2022-07-13 13:40:00,48.26,48.29,48.21,48.27,38330.0,45.1109,45.139,45.0642,45.1203,38330.0
2022-07-13 13:50:00,48.28,48.31,48.2,48.25,43322.0,45.1296,45.1577,45.0548,45.1016,43322.0
2022-07-13 14:00:00,48.24,48.25,48.0,48.02,59556.0,45.0922,45.1016,44.8679,44.8866,59556.0
2022-07-13 14:10:00,48.03,48.1,48.01,48.09,43963.0,44.8959,44.9614,44.8772,44.952,43963.0
2022-07-13 14:20:00,48.09,48.23,48.08,48.23,57773.0,44.952,45.0829,44.9427,45.0829,57773.0
2022-07-13 14:30:00,48.23,48.42,48.22,48.42,79337.0,45.0829,45.2605,45.0735,45.2605,79337.0
2022-07-13 14:40:00,48.41,48.42,48.33,48.33,72755.0,45.2511,45.2605,45.1764,45.1764,72755.0
2022-07-13 14:50:00,48.34,48.4,48.26,48.33,62099.0,45.1857,45.2418,45.1109,45.1764,62099.0
2022-07-13 15:00:00,48.33,48.34,48.23,48.26,89930.0,45.1764,45.1857,45.0829,45.1109,89930.0
2022-07-13 15:10:00,48.25,48.36,48.25,48.36,74529.0,45.1016,45.2044,45.1016,45.2044,74529.0
2022-07-13 15:20:00,48.36,48.4,48.32,48.34,94660.0,45.2044,45.2418,45.167,45.1857,94660.0
2022-07-13 15:30:00,48.33,48.34,48.04,48.06,111301.0,45.1764,45.1857,44.9053,44.924,111301.0
2022-07-13 15:40:00,48.05,48.11,48.02,48.09,218735.0,44.9146,44.9707,44.8866,44.952,218735.0
2022-07-13 15:50:00,48.09,48.14,47.95,47.95,505773.0,44.952,44.9988,44.8212,44.8212,505773.0
2022-07-14 09:30:00,47.31,47.57,47.27,47.33,171491.0,44.2229,44.466,44.1855,44.2416,171491.0
2022-07-14 09:40:00,47.31,47.34,47.02,47.14,100131.0,44.2229,44.251,43.9518,44.064,100131.0
2022-07-14 09:50:00,47.13,47.24,47.02,47.1,96775.0,44.0547,44.1575,43.9518,44.0266,96775.0
2022-07-14 10:00:00,47.11,47.12,46.93,46.95,42698.0,44.036,44.0453,43.8677,43.8864,42698.0
2022-07-14 10:10:00,46.96,46.96,46.79,46.79,44522.0,43.8958,43.8958,43.7368,43.7368,44522.0
2022-07-14 10:20:00,46.79,46.93,46.69,46.87,32256.0,43.7368,43.8677,43.6434,43.8116,32256.0
2022-07-14 10:30:00,46.91,47.02,46.86,47.0,32718.0,43.849,43.9518,43.8023,43.9331,32718.0
2022-07-14 10:40:00,46.98,47.14,46.96,47.13,43043.0,43.9145,44.064,43.8958,44.0547,43043.0
2022-07-14 10:50:00,47.12,47.15,46.98,47.01,58795.0,44.0453,44.0734,43.9145,43.9425,58795.0
2022-07-14 11:00:00,46.99,47.15,46.94,47.13,73351.0,43.9238,44.0734,43.8771,44.0547,73351.0
2022-07-14 11:10:00,47.12,47.18,47.08,47.11,55510.0,44.0453,44.1014,44.0079,44.036,55510.0
2022-07-14 11:20:00,47.11,47.33,47.07,47.33,61009.0,44.036,44.2416,43.9986,44.2416,61009.0
2022-07-14 11:30:00,47.33,47.38,47.25,47.28,38909.0,44.2416,44.2883,44.1668,44.1949,38909.0
2022-07-14 11:40:00,47.28,47.5,47.28,47.46,49178.0,44.1949,44.4005,44.1949,44.3631,49178.0
2022-07-14 11:50:00,47.47,47.59,47.43,47.56,38823.0,44.3725,44.4846,44.3351,44.4566,38823.0
2022-07-14 12:00:00,47.58,47.62,47.56,47.57,61155.0,44.4753,44.5127,44.4566,44.466,61155.0
2022-07-14 12:10:00,47.57,47.7,47.52,47.65,103267.0,44.466,44.5875,44.4192,44.5407,103267.0
2022-07-14 12:20:00,47.64,47.73,47.48,47.51,39937.0,44.5314,44.6155,44.3818,44.4099,39937.0
2022-07-14 12:30:00,47.51,47.58,47.49,47.49,41712.0,44.4099,44.4753,44.3912,44.3912,41712.0
2022-07-14 12:40:00,47.49,47.51,47.38,47.38,38354.0,44.3912,44.4099,44.2883,44.2883,38354.0
2022-07-14 12:50:00,47.37,47.49,47.36,47.42,28860.0,44.279,44.3912,44.2697,44.3257,28860.0
2022-07-14 13:00:00,47.41,47.41,47.31,47.41,51773.0,44.3164,44.3164,44.2229,44.3164,51773.0
2022-07-14 13:10:00,47.41,47.53,47.37,47.45,102209.0,44.3164,44.4286,44.279,44.3538,102209.0
2022-07-14 13:20:00,47.45,47.6,47.45,47.54,50000.0,44.3538,44.494,44.3538,44.4379,50000.0
2022-07-14 13:30:00,47.54,47.63,47.45,47.59,41913.0,44.4379,44.522,44.3538,44.4846,41913.0
2022-07-14 13:40:00,47.59,47.67,47.59,47.63,46467.0,44.4846,44.5594,44.4846,44.522,46467.0
2022-07-14 13:50:00,47.63,47.79,47.62,47.78,63759.0,44.522,44.6716,44.5127,44.6622,63759.0
2022-07-14 14:00:00,47.78,47.91,47.72,47.88,84574.0,44.6622,44.7838,44.6062,44.7557,84574.0
2022-07-14 14:10:00,47.88,47.88,47.79,47.84,46109.0,44.7557,44.7557,44.6716,44.7183,46109.0
2022-07-14 14:20:00,47.84,47.92,47.71,47.73,42769.0,44.7183,44.7931,44.5968,44.6155,42769.0
2022-07-14 14:30:00,47.73,47.78,47.68,47.7,40055.0,44.6155,44.6622,44.5688,44.5875,40055.0
2022-07-14 14:40:00,47.7,47.73,47.66,47.71,41368.0,44.5875,44.6155,44.5501,44.5968,41368.0
2022-07-14 14:50:00,47.7,47.7,47.63,47.67,21019.0,44.5875,44.5875,44.522,44.5594,21019.0
2022-07-14 15:00:00,47.68,47.7,47.47,47.5,49409.0,44.5688,44.5875,44.3725,44.4005,49409.0
2022-07-14 15:10:00,47.51,47.6,47.49,47.55,61310.0,44.4099,44.494,44.3912,44.4473,61310.0
2022-07-14 15:20:00,47.55,47.59,47.53,47.55,90191.0,44.4473,44.4846,44.4286,44.4473,90191.0
2022-07-14 15:30:00,47.55,47.66,47.52,47.59,84705.0,44.4473,44.5501,44.4192,44.4846,84705.0
2022-07-14 15:40:00,47.59,47.71,47.58,47.59,124535.0,44.4846,44.5968,44.4753,44.4846,124535.0
2022-07-14 15:50:00,47.59,47.64,47.48,47.5,547892.0,44.4846,44.5314,44.3818,44.4005,547892.0
2022-07-15 09:30:00,47.85,47.96,47.52,47.64,203137.0,44.7277,44.8305,44.4192,44.5314,203137.0
2022-07-15 09:40:00,47.63,47.91,47.6,47.84,55345.0,44.522,44.7838,44.494,44.7183,55345.0
2022-07-15 09:50:00,47.85,47.92,47.64,47.74,55578.0,44.7277,44.7931,44.5314,44.6249,55578.0
2022-07-15 10:00:00,47.79,48.07,47.79,47.91,76462.0,44.6716,44.9333,44.6716,44.7838,76462.0
2022-07-15 10:10:00,47.91,47.94,47.79,47.81,34085.0,44.7838,44.8118,44.6716,44.6903,34085.0
2022-07-15 10:20:00,47.81,47.81,47.64,47.79,53705.0,44.6903,44.6903,44.5314,44.6716,53705.0
2022-07-15 10:30:00,47.78,47.82,47.68,47.71,31080.0,44.6622,44.6996,44.5688,44.5968,31080.0
2022-07-15 10:40:00,47.71,47.82,47.71,47.75,27477.0,44.5968,44.6996,44.5968,44.6342,27477.0
2022-07-15 10:50:00,47.77,47.87,47.76,47.82,24186.0,44.6529,44.7464,44.6436,44.6996,24186.0
2022-07-15 11:00:00,47.81,47.89,47.77,47.82,51589.0,44.6903,44.7651,44.6529,44.6996,51589.0
2022-07-15 11:10:00,47.82,47.84,47.76,47.77,32668.0,44.6996,44.7183,44.6436,44.6529,32668.0
2022-07-15 11:20:00,47.78,47.82,47.72,47.77,29920.0,44.6622,44.6996,44.6062,44.6529,29920.0
2022-07-15 11:30:00,47.77,47.84,47.71,47.81,34326.0,44.6529,44.7183,44.5968,44.6903,34326.0
2022-07-15 11:40:00,47.82,47.84,47.79,47.79,24855.0,44.6996,44.7183,44.6716,44.6716,24855.0
2022-07-15 11:50:00,47.79,47.81,47.69,47.7,22719.0,44.6716,44.6903,44.5781,44.5875,22719.0
2022-07-15 12:00:00,47.7,47.8,47.66,47.78,51478.0,44.5875,44.6809,44.5501,44.6622,51478.0
2022-07-15 12:10:00,47.78,47.86,47.76,47.83,26805.0,44.6622,44.737,44.6436,44.709,26805.0
2022-07-15 12:20:00,47.83,47.84,47.65,47.68,29865.0,44.709,44.7183,44.5407,44.5688,29865.0
2022-07-15 12:30:00,47.68,47.72,47.66,47.68,33122.0,44.5688,44.6062,44.5501,44.5688,33122.0
2022-07-15 12:40:00,47.69,47.83,47.65,47.8,39808.0,44.5781,44.709,44.5407,44.6809,39808.0
2022-07-15 12:50:00,47.8,47.84,47.74,47.78,32653.0,44.6809,44.7183,44.6249,44.6622,32653.0
2022-07-15 13:00:00,47.79,47.87,47.79,47.84,21807.0,44.6716,44.7464,44.6716,44.7183,21807.0
2022-07-15 13:10:00,47.84,47.86,47.79,47.83,23973.0,44.7183,44.737,44.6716,44.709,23973.0
2022-07-15 13:20:00,47.84,47.86,47.81,47.85,27471.0,44.7183,44.737,44.6903,44.7277,27471.0
2022-07-15 13:30:00,47.84,47.89,47.81,47.82,30760.0,44.7183,44.7651,44.6903,44.6996,30760.0
2022-07-15 13:40:00,47.82,47.91,47.81,47.87,30785.0,44.6996,44.7838,44.6903,44.7464,30785.0
2022-07-15 13:50:00,47.87,47.89,47.72,47.73,39082.0,44.7464,44.7651,44.6062,44.6155,39082.0
2022-07-15 14:00:00,47.73,47.74,47.68,47.7,27799.0,44.6155,44.6249,44.5688,44.5875,27799.0
2022-07-15 14:10:00,47.71,47.78,47.68,47.78,27330.0,44.5968,44.6622,44.5688,44.6622,27330.0
2022-07-15 14:20:00,47.77,47.81,47.73,47.8,35747.0,44.6529,44.6903,44.6155,44.6809,35747.0
2022-07-15 14:30:00,47.8,47.8,47.75,47.78,41332.0,44.6809,44.6809,44.6342,44.6622,41332.0
2022-07-15 14:40:00,47.78,47.84,47.77,47.84,26963.0,44.6622,44.7183,44.6529,44.7183,26963.0
2022-07-15 14:50:00,47.83,47.85,47.8,47.82,28069.0,44.709,44.7277,44.6809,44.6996,28069.0
2022-07-15 15:00:00,47.83,47.93,47.81,47.87,38929.0,44.709,44.8025,44.6903,44.7464,38929.0
2022-07-15 15:10:00,47.87,47.97,47.86,47.93,39157.0,44.7464,44.8399,44.737,44.8025,39157.0
2022-07-15 15:20:00,47.93,47.95,47.89,47.91,62294.0,44.8025,44.8212,44.7651,44.7838,62294.0
2022-07-15 15:30:00,47.91,47.92,47.76,47.79,277788.0,44.7838,44.7931,44.6436,44.6716,277788.0
2022-07-15 15:40:00,47.79,47.88,47.71,47.77,226207.0,44.6716,44.7557,44.5968,44.6529,226207.0
2022-07-15 15:50:00,47.77,47.8,47.71,47.75,470071.0,44.6529,44.6809,44.5968,44.6342,470071.0
2022-07-18 09:30:00,47.99,48.12,47.77,48.11,255859.0,44.8585,44.9801,44.6529,44.9707,255859.0
2022-07-18 09:40:00,48.14,48.25,47.98,48.2,111960.0,44.9988,45.1016,44.8492,45.0548,111960.0
2022-07-18 09:50:00,48.2,48.21,47.94,47.94,143690.0,45.0548,45.0642,44.8118,44.8118,143690.0
2022-07-18 10:00:00,47.95,48.15,47.91,48.02,86006.0,44.8212,45.0081,44.7838,44.8866,86006.0
2022-07-18 10:10:00,48.03,48.3,48.0,48.24,71295.0,44.8959,45.1483,44.8679,45.0922,71295.0
2022-07-18 10:20:00,48.25,48.36,48.2,48.28,47557.0,45.1016,45.2044,45.0548,45.1296,47557.0
2022-07-18 10:30:00,48.27,48.33,48.23,48.32,33585.0,45.1203,45.1764,45.0829,45.167,33585.0
2022-07-18 10:40:00,48.31,48.38,48.26,48.38,51518.0,45.1577,45.2231,45.1109,45.2231,51518.0
2022-07-18 10:50:00,48.38,48.39,48.28,48.32,40185.0,45.2231,45.2324,45.1296,45.167,40185.0
2022-07-18 11:00:00,48.32,48.32,48.04,48.04,40113.0,45.167,45.167,44.9053,44.9053,40113.0
2022-07-18 11:10:00,48.05,48.16,48.04,48.14,59171.0,44.9146,45.0175,44.9053,44.9988,59171.0
2022-07-18 11:20:00,48.14,48.17,48.06,48.09,28896.0,44.9988,45.0268,44.924,44.952,28896.0
2022-07-18 11:30:00,48.09,48.19,48.06,48.18,42473.0,44.952,45.0455,44.924,45.0361,42473.0
2022-07-18 11:40:00,48.17,48.22,48.13,48.15,43873.0,45.0268,45.0735,44.9894,45.0081,43873.0
2022-07-18 11:50:00,48.15,48.17,48.06,48.07,30768.0,45.0081,45.0268,44.924,44.9333,30768.0
2022-07-18 12:00:00,48.08,48.09,48.0,48.06,36865.0,44.9427,44.952,44.8679,44.924,36865.0
2022-07-18 12:10:00,48.06,48.1,48.03,48.04,35354.0,44.924,44.9614,44.8959,44.9053,35354.0
2022-07-18 12:20:00,48.05,48.13,48.05,48.08,36730.0,44.9146,44.9894,44.9146,44.9427,36730.0
2022-07-18 12:30:00,48.07,48.15,48.06,48.14,32478.0,44.9333,45.0081,44.924,44.9988,32478.0
2022-07-18 12:40:00,48.15,48.16,48.09,48.1,15827.0,45.0081,45.0175,44.952,44.9614,15827.0
2022-07-18 12:50:00,48.1,48.12,48.05,48.07,31224.0,44.9614,44.9801,44.9146,44.9333,31224.0
2022-07-18 13:00:00,48.07,48.09,48.04,48.04,24652.0,44.9333,44.952,44.9053,44.9053,24652.0
2022-07-18 13:10:00,48.05,48.08,48.02,48.03,30426.0,44.9146,44.9427,44.8866,44.8959,30426.0
2022-07-18 13:20:00,48.01,48.07,48.0,48.03,42058.0,44.8772,44.9333,44.8679,44.8959,42058.0
2022-07-18 13:30:00,48.03,48.1,48.01,48.08,38044.0,44.8959,44.9614,44.8772,44.9427,38044.0
2022-07-18 13:40:00,48.08,48.13,48.08,48.09,29190.0,44.9427,44.9894,44.9427,44.952,29190.0
2022-07-18 13:50:00,48.09,48.14,48.0,48.02,32809.0,44.952,44.9988,44.8679,44.8866,32809.0
2022-07-18 14:00:00,48.02,48.03,47.95,47.95,30561.0,44.8866,44.8959,44.8212,44.8212,30561.0
2022-07-18 14:10:00,47.95,47.98,47.85,47.93,37318.0,44.8212,44.8492,44.7277,44.8025,37318.0
2022-07-18 14:20:00,47.94,47.94,47.77,47.79,21682.0,44.8118,44.8118,44.6529,44.6716,21682.0
2022-07-18 14:30:00,47.79,47.86,47.78,47.83,25249.0,44.6716,44.737,44.6622,44.709,25249.0
2022-07-18 14:40:00,47.83,47.83,47.7,47.76,35042.0,44.709,44.709,44.5875,44.6436,35042.0
2022-07-18 14:50:00,47.77,47.81,47.73,47.75,38692.0,44.6529,44.6903,44.6155,44.6342,38692.0
2022-07-18 15:00:00,47.74,47.86,47.74,47.85,48046.0,44.6249,44.737,44.6249,44.7277,48046.0
2022-07-18 15:10:00,47.85,47.9,47.8,47.88,28080.0,44.7277,44.7744,44.6809,44.7557,28080.0
2022-07-18 15:20:00,47.87,47.89,47.69,47.69,55334.0,44.7464,44.7651,44.5781,44.5781,55334.0
2022-07-18 15:30:00,47.69,47.69,47.57,47.59,76842.0,44.5781,44.5781,44.466,44.4846,76842.0
2022-07-18 15:40:00,47.59,47.61,47.39,47.4,142379.0,44.4846,44.5033,44.2977,44.307,142379.0
2022-07-18 15:50:00,47.4,47.57,47.39,47.53,320289.0,44.307,44.466,44.2977,44.4286,320289.0
2022-07-19 09:30:00,47.99,48.06,47.87,48.01,105970.0,44.8585,44.924,44.7464,44.8772,105970.0
2022-07-19 09:40:00,48.01,48.07,47.78,47.91,59389.0,44.8772,44.9333,44.6622,44.7838,59389.0
2022-07-19 09:50:00,47.91,47.96,47.76,47.8,26815.0,44.7838,44.8305,44.6436,44.6809,26815.0
2022-07-19 10:00:00,47.81,47.94,47.78,47.85,48606.0,44.6903,44.8118,44.6622,44.7277,48606.0
2022-07-19 10:10:00,47.85,47.97,47.85,47.88,22766.0,44.7277,44.8399,44.7277,44.7557,22766.0
2022-07-19 10:20:00,47.87,47.93,47.79,47.81,21166.0,44.7464,44.8025,44.6716,44.6903,21166.0
2022-07-19 10:30:00,47.82,47.86,47.74,47.76,19308.0,44.6996,44.737,44.6249,44.6436,19308.0
2022-07-19 10:40:00,47.77,47.77,47.62,47.69,34221.0,44.6529,44.6529,44.5127,44.5781,34221.0
2022-07-19 10:50:00,47.69,47.75,47.69,47.71,25680.0,44.5781,44.6342,44.5781,44.5968,25680.0
2022-07-19 11:00:00,47.71,47.77,47.5,47.51,82004.0,44.5968,44.6529,44.4005,44.4099,82004.0
2022-07-19 11:10:00,47.51,47.65,47.51,47.58,75479.0,44.4099,44.5407,44.4099,44.4753,75479.0
2022-07-19 11:20:00,47.58,47.59,47.47,47.49,112914.0,44.4753,44.4846,44.3725,44.3912,112914.0
2022-07-19 11:30:00,47.5,47.53,47.43,47.48,61674.0,44.4005,44.4286,44.3351,44.3818,61674.0
2022-07-19 11:40:00,47.48,47.49,47.25,47.31,108149.0,44.3818,44.3912,44.1668,44.2229,108149.0
2022-07-19 11:50:00,47.3,47.44,47.29,47.41,59040.0,44.2136,44.3444,44.2042,44.3164,59040.0
2022-07-19 12:00:00,47.41,47.48,47.3,47.3,36987.0,44.3164,44.3818,44.2136,44.2136,36987.0
2022-07-19 12:10:00,47.3,47.39,47.2,47.22,84482.0,44.2136,44.2977,44.1201,44.1388,84482.0
2022-07-19 12:20:00,47.22,47.4,47.17,47.37,54393.0,44.1388,44.307,44.0921,44.279,54393.0
2022-07-19 12:30:00,47.38,47.46,47.36,47.41,50812.0,44.2883,44.3631,44.2697,44.3164,50812.0
2022-07-19 12:40:00,47.42,47.47,47.41,47.44,33921.0,44.3257,44.3725,44.3164,44.3444,33921.0
2022-07-19 12:50:00,47.43,47.43,47.39,47.4,25444.0,44.3351,44.3351,44.2977,44.307,25444.0
2022-07-19 13:00:00,47.41,47.44,47.29,47.4,92068.0,44.3164,44.3444,44.2042,44.307,92068.0
2022-07-19 13:10:00,47.4,47.44,47.33,47.33,41910.0,44.307,44.3444,44.2416,44.2416,41910.0
2022-07-19 13:20:00,47.34,47.39,47.32,47.33,39027.0,44.251,44.2977,44.2323,44.2416,39027.0
2022-07-19 13:30:00,47.33,47.37,47.28,47.33,51012.0,44.2416,44.279,44.1949,44.2416,51012.0
2022-07-19 13:40:00,47.33,47.39,47.25,47.27,50170.0,44.2416,44.2977,44.1668,44.1855,50170.0
2022-07-19 13:50:00,47.26,47.31,47.24,47.3,34778.0,44.1762,44.2229,44.1575,44.2136,34778.0
2022-07-19 14:00:00,47.3,47.38,47.29,47.33,76924.0,44.2136,44.2883,44.2042,44.2416,76924.0
2022-07-19 14:10:00,47.33,47.36,47.3,47.36,39666.0,44.2416,44.2697,44.2136,44.2697,39666.0
2022-07-19 14:20:00,47.38,47.38,47.29,47.3,61961.0,44.2883,44.2883,44.2042,44.2136,61961.0
2022-07-19 14:30:00,47.3,47.42,47.3,47.41,45225.0,44.2136,44.3257,44.2136,44.3164,45225.0
2022-07-19 14:40:00,47.4,47.41,47.22,47.23,110471.0,44.307,44.3164,44.1388,44.1481,110471.0
2022-07-19 14:50:00,47.23,47.39,47.21,47.37,74761.0,44.1481,44.2977,44.1294,44.279,74761.0
2022-07-19 15:00:00,47.38,47.4,47.28,47.32,89199.0,44.2883,44.307,44.1949,44.2323,89199.0
2022-07-19 15:10:00,47.32,47.34,47.27,47.32,84515.0,44.2323,44.251,44.1855,44.2323,84515.0
2022-07-19 15:20:00,47.32,47.43,47.32,47.39,68608.0,44.2323,44.3351,44.2323,44.2977,68608.0
2022-07-19 15:30:00,47.39,47.39,47.31,47.35,115017.0,44.2977,44.2977,44.2229,44.2603,115017.0
2022-07-19 15:40:00,47.34,47.45,47.34,47.38,111199.0,44.251,44.3538,44.251,44.2883,111199.0
2022-07-19 15:50:00,47.38,47.38,47.28,47.29,429100.0,44.2883,44.2883,44.1949,44.2042,429100.0
2022-07-20 09:30:00,47.3,47.48,47.2,47.39,130396.0,44.2136,44.3818,44.1201,44.2977,130396.0
2022-07-20 09:40:00,47.38,47.42,47.15,47.15,55445.0,44.2883,44.3257,44.0734,44.0734,55445.0
2022-07-20 09:50:00,47.16,47.31,47.05,47.16,77002.0,44.0827,44.2229,43.9799,44.0827,77002.0
2022-07-20 10:00:00,47.16,47.21,47.05,47.15,77098.0,44.0827,44.1294,43.9799,44.0734,77098.0
2022-07-20 10:10:00,47.16,47.17,47.06,47.07,47360.0,44.0827,44.0921,43.9892,43.9986,47360.0
2022-07-20 10:20:00,47.06,47.11,47.03,47.06,34927.0,43.9892,44.036,43.9612,43.9892,34927.0
2022-07-20 10:30:00,47.06,47.16,47.02,47.09,54849.0,43.9892,44.0827,43.9518,44.0173,54849.0
2022-07-20 10:40:00,47.08,47.2,47.05,47.17,35831.0,44.0079,44.1201,43.9799,44.0921,35831.0
2022-07-20 10:50:00,47.16,47.23,47.14,47.22,79851.0,44.0827,44.1481,44.064,44.1388,79851.0
2022-07-20 11:00:00,47.21,47.34,47.13,47.32,78306.0,44.1294,44.251,44.0547,44.2323,78306.0
2022-07-20 11:10:00,47.32,47.38,47.27,47.3,68748.0,44.2323,44.2883,44.1855,44.2136,68748.0
2022-07-20 11:20:00,47.29,47.29,47.12,47.13,80523.0,44.2042,44.2042,44.0453,44.0547,80523.0
2022-07-20 11:30:00,47.14,47.16,47.07,47.1,73994.0,44.064,44.0827,43.9986,44.0266,73994.0
2022-07-20 11:40:00,47.09,47.15,47.05,47.13,85195.0,44.0173,44.0734,43.9799,44.0547,85195.0
2022-07-20 11:50:00,47.12,47.16,47.07,47.11,59668.0,44.0453,44.0827,43.9986,44.036,59668.0
2022-07-20 12:00:00,47.12,47.12,47.01,47.07,160062.0,44.0453,44.0453,43.9425,43.9986,160062.0
2022-07-20 12:10:00,47.06,47.11,47.02,47.04,127773.0,43.9892,44.036,43.9518,43.9705,127773.0
2022-07-20 12:20:00,47.05,47.21,47.04,47.16,186714.0,43.9799,44.1294,43.9705,44.0827,186714.0
2022-07-20 12:30:00,47.16,47.2,47.14,47.17,48786.0,44.0827,44.1201,44.064,44.0921,48786.0
2022-07-20 12:40:00,47.16,47.19,47.02,47.05,59940.0,44.0827,44.1107,43.9518,43.9799,59940.0
2022-07-20 12:50:00,47.04,47.1,47.04,47.09,48202.0,43.9705,44.0266,43.9705,44.0173,48202.0
2022-07-20 13:00:00,47.07,47.07,46.91,46.96,112810.0,43.9986,43.9986,43.849,43.8958,112810.0
2022-07-20 13:10:00,46.95,46.98,46.85,46.97,47617.0,43.8864,43.9145,43.7929,43.9051,47617.0
2022-07-20 13:20:00,46.97,46.99,46.88,46.98,61656.0,43.9051,43.9238,43.821,43.9145,61656.0
2022-07-20 13:30:00,46.97,46.97,46.89,46.94,61628.0,43.9051,43.9051,43.8303,43.8771,61628.0
2022-07-20 13:40:00,46.93,46.95,46.81,46.81,93242.0,43.8677,43.8864,43.7555,43.7555,93242.0
2022-07-20 13:50:00,46.82,46.83,46.77,46.8,59041.0,43.7649,43.7742,43.7182,43.7462,59041.0
2022-07-20 14:00:00,46.8,46.87,46.78,46.87,74063.0,43.7462,43.8116,43.7275,43.8116,74063.0
2022-07-20 14:10:00,46.87,46.93,46.85,46.9,39498.0,43.8116,43.8677,43.7929,43.8397,39498.0
2022-07-20 14:20:00,46.91,46.98,46.89,46.97,77749.0,43.849,43.9145,43.8303,43.9051,77749.0
2022-07-20 14:30:00,46.97,46.97,46.91,46.94,98975.0,43.9051,43.9051,43.849,43.8771,98975.0
2022-07-20 14:40:00,46.94,46.97,46.88,46.89,102674.0,43.8771,43.9051,43.821,43.8303,102674.0
2022-07-20 14:50:00,46.9,46.91,46.79,46.85,140842.0,43.8397,43.849,43.7368,43.7929,140842.0
2022-07-20 15:00:00,46.85,47.06,46.83,47.04,139010.0,43.7929,43.9892,43.7742,43.9705,139010.0
2022-07-20 15:10:00,47.04,47.11,46.97,47.1,137917.0,43.9705,44.036,43.9051,44.0266,137917.0
2022-07-20 15:20:00,47.09,47.21,47.06,47.18,68045.0,44.0173,44.1294,43.9892,44.1014,68045.0
2022-07-20 15:30:00,47.18,47.25,47.15,47.22,125113.0,44.1014,44.1668,44.0734,44.1388,125113.0
2022-07-20 15:40:00,47.23,47.37,47.22,47.35,175108.0,44.1481,44.279,44.1388,44.2603,175108.0
2022-07-20 15:50:00,47.35,47.37,47.17,47.2,472815.0,44.2603,44.279,44.0921,44.1201,472815.0
2022-07-21 09:30:00,47.05,47.17,46.95,46.96,102883.0,43.9799,44.0921,43.8864,43.8958,102883.0
2022-07-21 09:40:00,46.97,47.07,46.71,46.71,141446.0,43.9051,43.9986,43.6621,43.6621,141446.0
2022-07-21 09:50:00,46.71,46.77,46.5,46.5,113036.0,43.6621,43.7182,43.4658,43.4658,113036.0
2022-07-21 10:00:00,46.51,46.57,46.18,46.19,93323.0,43.4751,43.5312,43.1667,43.176,93323.0
2022-07-21 10:10:00,46.19,46.2,45.98,46.14,113258.0,43.176,43.1853,42.9797,43.1293,113258.0
2022-07-21 10:20:00,46.14,46.15,46.0,46.08,58336.0,43.1293,43.1386,42.9984,43.0732,58336.0
2022-07-21 10:30:00,46.08,46.16,46.01,46.11,51270.0,43.0732,43.148,43.0077,43.1012,51270.0
2022-07-21 10:40:00,46.12,46.13,46.03,46.08,195043.0,43.1106,43.1199,43.0264,43.0732,195043.0
2022-07-21 10:50:00,46.08,46.19,46.04,46.17,121789.0,43.0732,43.176,43.0358,43.1573,121789.0
2022-07-21 11:00:00,46.16,46.25,46.12,46.14,163350.0,43.148,43.2321,43.1106,43.1293,163350.0
2022-07-21 11:10:00,46.14,46.15,46.05,46.12,81569.0,43.1293,43.1386,43.0451,43.1106,81569.0
2022-07-21 11:20:00,46.11,46.13,45.96,46.05,69743.0,43.1012,43.1199,42.961,43.0451,69743.0
2022-07-21 11:30:00,46.06,46.14,45.98,45.98,57298.0,43.0545,43.1293,42.9797,42.9797,57298.0
2022-07-21 11:40:00,45.98,46.02,45.83,45.83,74009.0,42.9797,43.0171,42.8395,42.8395,74009.0
2022-07-21 11:50:00,45.83,45.92,45.79,45.86,57048.0,42.8395,42.9236,42.8021,42.8675,57048.0
2022-07-21 12:00:00,45.86,46.0,45.84,45.95,77913.0,42.8675,42.9984,42.8488,42.9517,77913.0
2022-07-21 12:10:00,45.94,45.95,45.83,45.94,127105.0,42.9423,42.9517,42.8395,42.9423,127105.0
2022-07-21 12:20:00,45.95,46.05,45.93,45.98,67662.0,42.9517,43.0451,42.933,42.9797,67662.0
2022-07-21 12:30:00,45.99,46.04,45.93,45.96,57554.0,42.9891,43.0358,42.933,42.961,57554.0
2022-07-21 12:40:00,45.96,46.0,45.93,45.94,70421.0,42.961,42.9984,42.933,42.9423,70421.0
2022-07-21 12:50:00,45.93,46.1,45.93,46.08,88783.0,42.933,43.0919,42.933,43.0732,88783.0
2022-07-21 13:00:00,46.08,46.18,46.08,46.12,108525.0,43.0732,43.1667,43.0732,43.1106,108525.0
2022-07-21 13:10:00,46.12,46.22,46.11,46.22,76008.0,43.1106,43.204,43.1012,43.204,76008.0
2022-07-21 13:20:00,46.22,46.29,46.21,46.23,67071.0,43.204,43.2695,43.1947,43.2134,67071.0
2022-07-21 13:30:00,46.23,46.25,46.14,46.25,64734.0,43.2134,43.2321,43.1293,43.2321,64734.0
2022-07-21 13:40:00,46.24,46.28,46.23,46.26,45675.0,43.2227,43.2601,43.2134,43.2414,45675.0
2022-07-21 13:50:00,46.25,46.34,46.25,46.33,50545.0,43.2321,43.3162,43.2321,43.3069,50545.0
2022-07-21 14:00:00,46.33,46.33,46.25,46.26,64375.0,43.3069,43.3069,43.2321,43.2414,64375.0
2022-07-21 14:10:00,46.25,46.35,46.24,46.24,73787.0,43.2321,43.3256,43.2227,43.2227,73787.0
2022-07-21 14:20:00,46.25,46.31,46.24,46.24,39121.0,43.2321,43.2882,43.2227,43.2227,39121.0
2022-07-21 14:30:00,46.24,46.26,46.21,46.24,45767.0,43.2227,43.2414,43.1947,43.2227,45767.0
2022-07-21 14:40:00,46.24,46.24,46.12,46.14,37620.0,43.2227,43.2227,43.1106,43.1293,37620.0
2022-07-21 14:50:00,46.15,46.17,46.08,46.16,53255.0,43.1386,43.1573,43.0732,43.148,53255.0
2022-07-21 15:00:00,46.16,46.24,46.16,46.23,66160.0,43.148,43.2227,43.148,43.2134,66160.0
2022-07-21 15:10:00,46.23,46.35,46.19,46.34,60839.0,43.2134,43.3256,43.176,43.3162,60839.0
2022-07-21 15:20:00,46.34,46.36,46.27,46.3,78282.0,43.3162,43.3349,43.2508,43.2788,78282.0
2022-07-21 15:30:00,46.3,46.32,46.26,46.27,86284.0,43.2788,43.2975,43.2414,43.2508,86284.0
2022-07-21 15:40:00,46.27,46.34,46.25,46.27,171082.0,43.2508,43.3162,43.2321,43.2508,171082.0
2022-07-21 15:50:00,46.27,46.29,46.15,46.28,484306.0,43.2508,43.2695,43.1386,43.2601,484306.0
2022-07-22 09:30:00,46.3,46.65,46.3,46.53,96059.0,43.2788,43.606,43.2788,43.4938,96059.0
2022-07-22 09:40:00,46.52,46.56,46.27,46.27,72899.0,43.4845,43.5219,43.2508,43.2508,72899.0
2022-07-22 09:50:00,46.26,46.34,46.18,46.29,105896.0,43.2414,43.3162,43.1667,43.2695,105896.0
2022-07-22 10:00:00,46.28,46.44,46.25,46.31,124584.0,43.2601,43.4097,43.2321,43.2882,124584.0
2022-07-22 10:10:00,46.31,46.4,46.26,46.39,107081.0,43.2882,43.3723,43.2414,43.3629,107081.0
2022-07-22 10:20:00,46.39,46.44,46.3,46.33,91914.0,43.3629,43.4097,43.2788,43.3069,91914.0
2022-07-22 10:30:00,46.32,46.42,46.26,46.28,86725.0,43.2975,43.391,43.2414,43.2601,86725.0
2022-07-22 10:40:00,46.28,46.35,46.27,46.28,78617.0,43.2601,43.3256,43.2508,43.2601,78617.0
2022-07-22 10:50:00,46.28,46.36,46.25,46.33,59853.0,43.2601,43.3349,43.2321,43.3069,59853.0
2022-07-22 11:00:00,46.32,46.34,46.16,46.2,64886.0,43.2975,43.3162,43.148,43.1853,64886.0
2022-07-22 11:10:00,46.21,46.23,46.16,46.21,41313.0,43.1947,43.2134,43.148,43.1947,41313.0
2022-07-22 11:20:00,46.2,46.24,46.1,46.12,64728.0,43.1853,43.2227,43.0919,43.1106,64728.0
2022-07-22 11:30:00,46.12,46.13,46.03,46.12,82217.0,43.1106,43.1199,43.0264,43.1106,82217.0
2022-07-22 11:40:00,46.12,46.16,46.09,46.16,50324.0,43.1106,43.148,43.0825,43.148,50324.0
2022-07-22 11:50:00,46.17,46.28,46.17,46.28,60765.0,43.1573,43.2601,43.1573,43.2601,60765.0
2022-07-22 12:00:00,46.28,46.36,46.26,46.34,64480.0,43.2601,43.3349,43.2414,43.3162,64480.0
2022-07-22 12:10:00,46.34,46.58,46.31,46.55,118474.0,43.3162,43.5406,43.2882,43.5125,118474.0
2022-07-22 12:20:00,46.56,46.65,46.52,46.62,35537.0,43.5219,43.606,43.4845,43.5779,35537.0
2022-07-22 12:30:00,46.61,46.67,46.58,46.58,30429.0,43.5686,43.6247,43.5406,43.5406,30429.0
2022-07-22 12:40:00,46.56,46.6,46.47,46.47,32468.0,43.5219,43.5592,43.4377,43.4377,32468.0
2022-07-22 12:50:00,46.46,46.47,46.36,46.37,26488.0,43.4284,43.4377,43.3349,43.3443,26488.0
2022-07-22 13:00:00,46.37,46.41,46.34,46.39,25594.0,43.3443,43.3816,43.3162,43.3629,25594.0
2022-07-22 13:10:00,46.39,46.41,46.28,46.3,32843.0,43.3629,43.3816,43.2601,43.2788,32843.0
2022-07-22 13:20:00,46.3,46.34,46.27,46.29,19536.0,43.2788,43.3162,43.2508,43.2695,19536.0
2022-07-22 13:30:00,46.28,46.29,46.21,46.24,26791.0,43.2601,43.2695,43.1947,43.2227,26791.0
2022-07-22 13:40:00,46.24,46.26,46.2,46.23,21731.0,43.2227,43.2414,43.1853,43.2134,21731.0
2022-07-22 13:50:00,46.21,46.24,46.2,46.23,21997.0,43.1947,43.2227,43.1853,43.2134,21997.0
2022-07-22 14:00:00,46.23,46.24,46.18,46.2,41953.0,43.2134,43.2227,43.1667,43.1853,41953.0
2022-07-22 14:10:00,46.2,46.21,46.14,46.21,25095.0,43.1853,43.1947,43.1293,43.1947,25095.0
2022-07-22 14:20:00,46.21,46.22,46.17,46.21,31470.0,43.1947,43.204,43.1573,43.1947,31470.0
2022-07-22 14:30:00,46.21,46.26,46.19,46.22,31917.0,43.1947,43.2414,43.176,43.204,31917.0
2022-07-22 14:40:00,46.21,46.23,46.16,46.18,21915.0,43.1947,43.2134,43.148,43.1667,21915.0
2022-07-22 14:50:00,46.18,46.22,46.16,46.17,57234.0,43.1667,43.204,43.148,43.1573,57234.0
2022-07-22 15:00:00,46.16,46.22,46.12,46.19,38530.0,43.148,43.204,43.1106,43.176,38530.0
2022-07-22 15:10:00,46.19,46.3,46.18,46.22,51855.0,43.176,43.2788,43.1667,43.204,51855.0
2022-07-22 15:20:00,46.21,46.27,46.19,46.26,74016.0,43.1947,43.2508,43.176,43.2414,74016.0
2022-07-22 15:30:00,46.27,46.3,46.23,46.26,96882.0,43.2508,43.2788,43.2134,43.2414,96882.0
2022-07-22 15:40:00,46.26,46.26,46.13,46.13,97583.0,43.2414,43.2414,43.1199,43.1199,97583.0
2022-07-22 15:50:00,46.14,46.27,46.13,46.26,433363.0,43.1293,43.2508,43.1199,43.2414,433363.0
2022-07-25 09:30:00,46.25,46.44,46.16,46.37,191797.0,43.2321,43.4097,43.148,43.3443,191797.0
2022-07-25 09:40:00,46.36,46.41,46.06,46.13,104487.0,43.3349,43.3816,43.0545,43.1199,104487.0
2022-07-25 09:50:00,46.12,46.19,46.02,46.18,81062.0,43.1106,43.176,43.0171,43.1667,81062.0
2022-07-25 10:00:00,46.18,46.31,46.1,46.16,60458.0,43.1667,43.2882,43.0919,43.148,60458.0
2022-07-25 10:10:00,46.16,46.27,46.14,46.26,53547.0,43.148,43.2508,43.1293,43.2414,53547.0
2022-07-25 10:20:00,46.26,46.33,46.19,46.2,92914.0,43.2414,43.3069,43.176,43.1853,92914.0
2022-07-25 10:30:00,46.2,46.24,46.11,46.16,65015.0,43.1853,43.2227,43.1012,43.148,65015.0
2022-07-25 10:40:00,46.16,46.34,46.12,46.3,104025.0,43.148,43.3162,43.1106,43.2788,104025.0
2022-07-25 10:50:00,46.3,46.34,46.27,46.27,126390.0,43.2788,43.3162,43.2508,43.2508,126390.0
2022-07-25 11:00:00,46.27,46.35,46.24,46.34,89317.0,43.2508,43.3256,43.2227,43.3162,89317.0
2022-07-25 11:10:00,46.34,46.35,46.24,46.29,38979.0,43.3162,43.3256,43.2227,43.2695,38979.0
2022-07-25 11:20:00,46.29,46.38,46.29,46.38,41782.0,43.2695,43.3536,43.2695,43.3536,41782.0
2022-07-25 11:30:00,46.38,46.38,46.25,46.27,46898.0,43.3536,43.3536,43.2321,43.2508,46898.0
2022-07-25 11:40:00,46.28,46.34,46.26,46.27,30693.0,43.2601,43.3162,43.2414,43.2508,30693.0
2022-07-25 11:50:00,46.27,46.27,46.1,46.13,56542.0,43.2508,43.2508,43.0919,43.1199,56542.0
2022-07-25 12:00:00,46.13,46.15,46.06,46.08,61895.0,43.1199,43.1386,43.0545,43.0732,61895.0
2022-07-25 12:10:00,46.07,46.07,45.88,45.93,113048.0,43.0638,43.0638,42.8862,42.933,113048.0
2022-07-25 12:20:00,45.93,46.05,45.9,46.02,53786.0,42.933,43.0451,42.9049,43.0171,53786.0
2022-07-25 12:30:00,46.02,46.06,45.96,45.98,46024.0,43.0171,43.0545,42.961,42.9797,46024.0
2022-07-25 12:40:00,45.99,46.06,45.96,46.02,49219.0,42.9891,43.0545,42.961,43.0171,49219.0
2022-07-25 12:50:00,46.03,46.04,45.98,46.0,31643.0,43.0264,43.0358,42.9797,42.9984,31643.0
2022-07-25 13:00:00,46.0,46.06,45.99,46.04,39856.0,42.9984,43.0545,42.9891,43.0358,39856.0
2022-07-25 13:10:00,46.04,46.04,45.95,45.97,52523.0,43.0358,43.0358,42.9517,42.9704,52523.0
2022-07-25 13:20:00,45.97,45.97,45.88,45.91,54487.0,42.9704,42.9704,42.8862,42.9143,54487.0
2022-07-25 13:30:00,45.91,45.94,45.89,45.9,33033.0,42.9143,42.9423,42.8956,42.9049,33033.0
2022-07-25 13:40:00,45.9,45.94,45.86,45.87,42483.0,42.9049,42.9423,42.8675,42.8769,42483.0
2022-07-25 13:50:00,45.87,45.89,45.77,45.84,61652.0,42.8769,42.8956,42.7834,42.8488,61652.0
2022-07-25 14:00:00,45.83,45.87,45.8,45.83,25588.0,42.8395,42.8769,42.8114,42.8395,25588.0
2022-07-25 14:10:00,45.83,45.87,45.81,45.82,29584.0,42.8395,42.8769,42.8208,42.8301,29584.0
2022-07-25 14:20:00,45.82,45.88,45.78,45.8,124351.0,42.8301,42.8862,42.7928,42.8114,124351.0
2022-07-25 14:30:00,45.8,45.82,45.7,45.71,71541.0,42.8114,42.8301,42.718,42.7273,71541.0
2022-07-25 14:40:00,45.71,45.77,45.65,45.71,77137.0,42.7273,42.7834,42.6712,42.7273,77137.0
2022-07-25 14:50:00,45.7,45.71,45.66,45.69,38473.0,42.718,42.7273,42.6806,42.7086,38473.0
2022-07-25 15:00:00,45.7,45.73,45.63,45.66,68388.0,42.718,42.746,42.6525,42.6806,68388.0
2022-07-25 15:10:00,45.66,45.69,45.61,45.65,65359.0,42.6806,42.7086,42.6338,42.6712,65359.0
2022-07-25 15:20:00,45.66,45.67,45.56,45.57,115322.0,42.6806,42.6899,42.5871,42.5965,115322.0
2022-07-25 15:30:00,45.58,45.58,45.5,45.52,282395.0,42.6058,42.6058,42.531,42.5497,282395.0
2022-07-25 15:40:00,45.52,45.53,45.42,45.42,256020.0,42.5497,42.5591,42.4562,42.4562,256020.0
2022-07-25 15:50:00,45.43,45.75,45.42,45.73,862657.0,42.4656,42.7647,42.4562,42.746,862657.0
2022-07-26 09:30:00,44.86,45.03,44.57,44.85,840587.0,41.9328,42.0917,41.6617,41.9234,840587.0
2022-07-26 09:40:00,44.86,44.94,44.58,44.62,347709.0,41.9328,42.0076,41.6711,41.7084,347709.0
2022-07-26 09:50:00,44.61,44.7,44.39,44.48,196152.0,41.6991,41.7832,41.4935,41.5776,196152.0
2022-07-26 10:00:00,44.48,44.53,44.34,44.46,209329.0,41.5776,41.6243,41.4467,41.5589,209329.0
2022-07-26 10:10:00,44.44,44.98,44.34,44.89,291540.0,41.5402,42.045,41.4467,41.9608,291540.0
2022-07-26 10:20:00,44.88,44.94,44.72,44.77,146184.0,41.9515,42.0076,41.8019,41.8487,146184.0
2022-07-26 10:30:00,44.77,45.01,44.75,44.94,91568.0,41.8487,42.073,41.83,42.0076,91568.0
2022-07-26 10:40:00,44.93,44.95,44.84,44.9,93588.0,41.9982,42.0169,41.9141,41.9702,93588.0
2022-07-26 10:50:00,44.9,44.99,44.86,44.93,113389.0,41.9702,42.0543,41.9328,41.9982,113389.0
2022-07-26 11:00:00,44.93,45.2,44.92,45.19,110061.0,41.9982,42.2506,41.9889,42.2413,110061.0
2022-07-26 11:10:00,45.17,45.19,45.05,45.09,66504.0,42.2226,42.2413,42.1104,42.1478,66504.0
2022-07-26 11:20:00,45.09,45.22,45.04,45.05,70366.0,42.1478,42.2693,42.101,42.1104,70366.0
2022-07-26 11:30:00,45.05,45.09,44.95,44.98,150266.0,42.1104,42.1478,42.0169,42.045,150266.0
2022-07-26 11:40:00,44.98,45.26,44.98,45.22,80617.0,42.045,42.3067,42.045,42.2693,80617.0
2022-07-26 11:50:00,45.22,45.25,45.2,45.22,36493.0,42.2693,42.2973,42.2506,42.2693,36493.0
2022-07-26 12:00:00,45.22,45.31,45.21,45.26,44241.0,42.2693,42.3534,42.2599,42.3067,44241.0
2022-07-26 12:10:00,45.26,45.26,45.12,45.21,45729.0,42.3067,42.3067,42.1758,42.2599,45729.0
2022-07-26 12:20:00,45.22,45.27,45.2,45.26,44705.0,42.2693,42.316,42.2506,42.3067,44705.0
2022-07-26 12:30:00,45.26,45.32,45.24,45.26,93754.0,42.3067,42.3628,42.288,42.3067,93754.0
2022-07-26 12:40:00,45.27,45.32,45.23,45.31,71129.0,42.316,42.3628,42.2786,42.3534,71129.0
2022-07-26 12:50:00,45.3,45.31,45.23,45.3,35490.0,42.3441,42.3534,42.2786,42.3441,35490.0
2022-07-26 13:00:00,45.3,45.56,45.29,45.56,104268.0,42.3441,42.5871,42.3347,42.5871,104268.0
2022-07-26 13:10:00,45.55,45.58,45.5,45.54,65088.0,42.5778,42.6058,42.531,42.5684,65088.0
2022-07-26 13:20:00,45.54,45.6,45.51,45.56,55505.0,42.5684,42.6245,42.5404,42.5871,55505.0
2022-07-26 13:30:00,45.57,45.65,45.54,45.64,64039.0,42.5965,42.6712,42.5684,42.6619,64039.0
2022-07-26 13:40:00,45.64,45.66,45.55,45.57,120835.0,42.6619,42.6806,42.5778,42.5965,120835.0
2022-07-26 13:50:00,45.57,45.67,45.56,45.64,58883.0,42.5965,42.6899,42.5871,42.6619,58883.0
2022-07-26 14:00:00,45.64,45.73,45.52,45.55,98899.0,42.6619,42.746,42.5497,42.5778,98899.0
2022-07-26 14:10:00,45.55,45.6,45.54,45.57,37481.0,42.5778,42.6245,42.5684,42.5965,37481.0
2022-07-26 14:20:00,45.58,45.63,45.54,45.58,48208.0,42.6058,42.6525,42.5684,42.6058,48208.0
2022-07-26 14:30:00,45.58,45.61,45.51,45.6,69565.0,42.6058,42.6338,42.5404,42.6245,69565.0
2022-07-26 14:40:00,45.59,45.7,45.59,45.67,47549.0,42.6152,42.718,42.6152,42.6899,47549.0
2022-07-26 14:50:00,45.66,45.76,45.66,45.74,85352.0,42.6806,42.7741,42.6806,42.7554,85352.0
2022-07-26 15:00:00,45.73,45.82,45.71,45.81,187682.0,42.746,42.8301,42.7273,42.8208,187682.0
2022-07-26 15:10:00,45.8,45.86,45.76,45.77,87087.0,42.8114,42.8675,42.7741,42.7834,87087.0
2022-07-26 15:20:00,45.78,45.78,45.73,45.78,94689.0,42.7928,42.7928,42.746,42.7928,94689.0
2022-07-26 15:30:00,45.78,45.87,45.73,45.77,138530.0,42.7928,42.8769,42.746,42.7834,138530.0
2022-07-26 15:40:00,45.77,45.82,45.72,45.82,184392.0,42.7834,42.8301,42.7367,42.8301,184392.0
2022-07-26 15:50:00,45.82,46.1,45.79,46.02,902563.0,42.8301,43.0919,42.8021,43.0171,902563.0
2022-07-27 09:30:00,45.88,45.95,45.65,45.9,215121.0,42.8862,42.9517,42.6712,42.9049,215121.0
2022-07-27 09:40:00,45.89,45.89,45.47,45.47,69181.0,42.8956,42.8956,42.503,42.503,69181.0
2022-07-27 09:50:00,45.46,45.47,45.14,45.3,98817.0,42.4936,42.503,42.1945,42.3441,98817.0
2022-07-27 10:00:00,45.3,45.38,45.19,45.25,74270.0,42.3441,42.4189,42.2413,42.2973,74270.0
2022-07-27 10:10:00,45.24,45.34,45.2,45.32,45143.0,42.288,42.3815,42.2506,42.3628,45143.0
2022-07-27 10:20:00,45.32,45.32,45.21,45.29,33678.0,42.3628,42.3628,42.2599,42.3347,33678.0
2022-07-27 10:30:00,45.28,45.31,45.16,45.27,56899.0,42.3254,42.3534,42.2132,42.316,56899.0
2022-07-27 10:40:00,45.28,45.38,45.28,45.32,38720.0,42.3254,42.4189,42.3254,42.3628,38720.0
2022-07-27 10:50:00,45.33,45.33,45.24,45.32,41650.0,42.3721,42.3721,42.288,42.3628,41650.0
2022-07-27 11:00:00,45.33,45.4,45.26,45.27,38879.0,42.3721,42.4375,42.3067,42.316,38879.0
2022-07-27 11:10:00,45.27,45.35,45.26,45.3,42879.0,42.316,42.3908,42.3067,42.3441,42879.0
2022-07-27 11:20:00,45.29,45.42,45.27,45.37,38597.0,42.3347,42.4562,42.316,42.4095,38597.0
2022-07-27 11:30:00,45.37,45.55,45.37,45.53,142059.0,42.4095,42.5778,42.4095,42.5591,142059.0
2022-07-27 11:40:00,45.53,45.54,45.46,45.47,29559.0,42.5591,42.5684,42.4936,42.503,29559.0
2022-07-27 11:50:00,45.47,45.58,45.43,45.58,34955.0,42.503,42.6058,42.4656,42.6058,34955.0
2022-07-27 12:00:00,45.57,45.66,45.56,45.58,23690.0,42.5965,42.6806,42.5871,42.6058,23690.0
2022-07-27 12:10:00,45.58,45.63,45.55,45.59,38433.0,42.6058,42.6525,42.5778,42.6152,38433.0
2022-07-27 12:20:00,45.59,45.67,45.57,45.63,31786.0,42.6152,42.6899,42.5965,42.6525,31786.0
2022-07-27 12:30:00,45.63,45.63,45.52,45.59,28767.0,42.6525,42.6525,42.5497,42.6152,28767.0
2022-07-27 12:40:00,45.59,45.65,45.58,45.61,22190.0,42.6152,42.6712,42.6058,42.6338,22190.0
2022-07-27 12:50:00,45.61,45.65,45.6,45.63,23367.0,42.6338,42.6712,42.6245,42.6525,23367.0
2022-07-27 13:00:00,45.62,45.72,45.62,45.72,22934.0,42.6432,42.7367,42.6432,42.7367,22934.0
2022-07-27 13:10:00,45.72,45.73,45.67,45.68,21091.0,42.7367,42.746,42.6899,42.6993,21091.0
2022-07-27 13:20:00,45.69,45.74,45.65,45.73,22198.0,42.7086,42.7554,42.6712,42.746,22198.0
2022-07-27 13:30:00,45.74,45.8,45.7,45.75,33437.0,42.7554,42.8114,42.718,42.7647,33437.0
2022-07-27 13:40:00,45.76,45.76,45.71,45.73,24568.0,42.7741,42.7741,42.7273,42.746,24568.0
2022-07-27 13:50:00,45.72,45.72,45.64,45.69,35861.0,42.7367,42.7367,42.6619,42.7086,35861.0
2022-07-27 14:00:00,45.69,45.78,45.64,45.69,41636.0,42.7086,42.7928,42.6619,42.7086,41636.0
2022-07-27 14:10:00,45.68,45.74,45.66,45.7,30278.0,42.6993,42.7554,42.6806,42.718,30278.0
2022-07-27 14:20:00,45.71,45.75,45.68,45.74,28697.0,42.7273,42.7647,42.6993,42.7554,28697.0
2022-07-27 14:30:00,45.74,45.89,45.65,45.86,80979.0,42.7554,42.8956,42.6712,42.8675,80979.0
2022-07-27 14:40:00,45.88,45.96,45.79,45.8,86190.0,42.8862,42.961,42.8021,42.8114,86190.0
2022-07-27 14:50:00,45.81,45.93,45.71,45.72,68666.0,42.8208,42.933,42.7273,42.7367,68666.0
2022-07-27 15:00:00,45.72,45.82,45.66,45.69,89406.0,42.7367,42.8301,42.6806,42.7086,89406.0
2022-07-27 15:10:00,45.69,45.78,45.63,45.76,94560.0,42.7086,42.7928,42.6525,42.7741,94560.0
2022-07-27 15:20:00,45.76,45.86,45.75,45.86,73362.0,42.7741,42.8675,42.7647,42.8675,73362.0
2022-07-27 15:30:00,45.86,45.98,45.81,45.93,122597.0,42.8675,42.9797,42.8208,42.933,122597.0
2022-07-27 15:40:00,45.93,45.98,45.81,45.88,167981.0,42.933,42.9797,42.8208,42.8862,167981.0
2022-07-27 15:50:00,45.88,45.97,45.82,45.95,741790.0,42.8862,42.9704,42.8301,42.9517,741790.0
2022-07-28 09:30:00,45.88,46.27,45.88,46.04,128498.0,42.8862,43.2508,42.8862,43.0358,128498.0
2022-07-28 09:40:00,46.05,46.13,45.94,45.95,59409.0,43.0451,43.1199,42.9423,42.9517,59409.0
2022-07-28 09:50:00,45.95,45.98,45.89,45.94,51893.0,42.9517,42.9797,42.8956,42.9423,51893.0
2022-07-28 10:00:00,45.97,46.09,45.84,45.98,78353.0,42.9704,43.0825,42.8488,42.9797,78353.0
2022-07-28 10:10:00,45.99,46.09,45.96,46.0,67183.0,42.9891,43.0825,42.961,42.9984,67183.0
2022-07-28 10:20:00,45.99,46.1,45.92,46.09,35755.0,42.9891,43.0919,42.9236,43.0825,35755.0
2022-07-28 10:30:00,46.09,46.28,46.08,46.2,36242.0,43.0825,43.2601,43.0732,43.1853,36242.0
2022-07-28 10:40:00,46.19,46.29,46.09,46.29,41315.0,43.176,43.2695,43.0825,43.2695,41315.0
2022-07-28 10:50:00,46.29,46.3,46.18,46.21,68909.0,43.2695,43.2788,43.1667,43.1947,68909.0
2022-07-28 11:00:00,46.21,46.26,46.11,46.12,43950.0,43.1947,43.2414,43.1012,43.1106,43950.0
2022-07-28 11:10:00,46.11,46.16,46.05,46.16,37375.0,43.1012,43.148,43.0451,43.148,37375.0
2022-07-28 11:20:00,46.15,46.18,46.09,46.11,31040.0,43.1386,43.1667,43.0825,43.1012,31040.0
2022-07-28 11:30:00,46.1,46.17,46.03,46.17,36953.0,43.0919,43.1573,43.0264,43.1573,36953.0
2022-07-28 11:40:00,46.17,46.25,46.14,46.16,36652.0,43.1573,43.2321,43.1293,43.148,36652.0
2022-07-28 11:50:00,46.17,46.2,46.01,46.02,36258.0,43.1573,43.1853,43.0077,43.0171,36258.0
2022-07-28 12:00:00,46.03,46.05,45.99,46.01,31611.0,43.0264,43.0451,42.9891,43.0077,31611.0
2022-07-28 12:10:00,46.01,46.09,46.01,46.06,35733.0,43.0077,43.0825,43.0077,43.0545,35733.0
2022-07-28 12:20:00,46.06,46.1,46.02,46.07,37919.0,43.0545,43.0919,43.0171,43.0638,37919.0
2022-07-28 12:30:00,46.06,46.07,46.0,46.02,51958.0,43.0545,43.0638,42.9984,43.0171,51958.0
2022-07-28 12:40:00,46.02,46.05,45.95,45.98,40011.0,43.0171,43.0451,42.9517,42.9797,40011.0
2022-07-28 12:50:00,45.98,46.12,45.96,46.09,30591.0,42.9797,43.1106,42.961,43.0825,30591.0
2022-07-28 13:00:00,46.1,46.14,46.07,46.14,60151.0,43.0919,43.1293,43.0638,43.1293,60151.0
2022-07-28 13:10:00,46.14,46.2,46.12,46.19,45416.0,43.1293,43.1853,43.1106,43.176,45416.0
2022-07-28 13:20:00,46.18,46.19,46.11,46.19,40879.0,43.1667,43.176,43.1012,43.176,40879.0
2022-07-28 13:30:00,46.19,46.27,46.18,46.24,55372.0,43.176,43.2508,43.1667,43.2227,55372.0
2022-07-28 13:40:00,46.23,46.28,46.21,46.23,42067.0,43.2134,43.2601,43.1947,43.2134,42067.0
2022-07-28 13:50:00,46.22,46.22,46.16,46.2,34811.0,43.204,43.204,43.148,43.1853,34811.0
2022-07-28 14:00:00,46.2,46.21,46.14,46.19,43644.0,43.1853,43.1947,43.1293,43.176,43644.0
2022-07-28 14:10:00,46.18,46.25,46.16,46.22,34550.0,43.1667,43.2321,43.148,43.204,34550.0
2022-07-28 14:20:00,46.21,46.33,46.19,46.23,79903.0,43.1947,43.3069,43.176,43.2134,79903.0
2022-07-28 14:30:00,46.23,46.24,46.15,46.21,49991.0,43.2134,43.2227,43.1386,43.1947,49991.0
2022-07-28 14:40:00,46.2,46.24,46.14,46.15,35090.0,43.1853,43.2227,43.1293,43.1386,35090.0
2022-07-28 14:50:00,46.15,46.15,46.1,46.14,45505.0,43.1386,43.1386,43.0919,43.1293,45505.0
2022-07-28 15:00:00,46.14,46.15,46.07,46.11,55895.0,43.1293,43.1386,43.0638,43.1012,55895.0
2022-07-28 15:10:00,46.11,46.13,46.07,46.12,51756.0,43.1012,43.1199,43.0638,43.1106,51756.0
2022-07-28 15:20:00,46.12,46.14,46.09,46.13,53357.0,43.1106,43.1293,43.0825,43.1199,53357.0
2022-07-28 15:30:00,46.13,46.2,46.1,46.19,70273.0,43.1199,43.1853,43.0919,43.176,70273.0
2022-07-28 15:40:00,46.19,46.19,46.13,46.19,65818.0,43.176,43.176,43.1199,43.176,65818.0
2022-07-28 15:50:00,46.19,46.24,46.03,46.05,412620.0,43.176,43.2227,43.0264,43.0451,412620.0
2022-07-29 09:30:00,45.77,45.96,45.52,45.78,188812.0,42.7834,42.961,42.5497,42.7928,188812.0
2022-07-29 09:40:00,45.78,45.92,45.69,45.7,58944.0,42.7928,42.9236,42.7086,42.718,58944.0
2022-07-29 09:50:00,45.69,45.92,45.67,45.89,50917.0,42.7086,42.9236,42.6899,42.8956,50917.0
2022-07-29 10:00:00,45.89,46.06,45.81,45.93,43191.0,42.8956,43.0545,42.8208,42.933,43191.0
2022-07-29 10:10:00,45.94,45.99,45.91,45.93,30590.0,42.9423,42.9891,42.9143,42.933,30590.0
2022-07-29 10:20:00,45.9,45.94,45.86,45.91,32765.0,42.9049,42.9423,42.8675,42.9143,32765.0
2022-07-29 10:30:00,45.9,45.98,45.8,45.91,68043.0,42.9049,42.9797,42.8114,42.9143,68043.0
2022-07-29 10:40:00,45.9,46.08,45.9,45.96,46389.0,42.9049,43.0732,42.9049,42.961,46389.0
2022-07-29 10:50:00,45.96,45.99,45.86,45.92,57350.0,42.961,42.9891,42.8675,42.9236,57350.0
2022-07-29 11:00:00,45.91,45.98,45.87,45.9,55226.0,42.9143,42.9797,42.8769,42.9049,55226.0
2022-07-29 11:10:00,45.9,45.96,45.86,45.96,64337.0,42.9049,42.961,42.8675,42.961,64337.0
2022-07-29 11:20:00,45.96,46.03,45.93,46.0,43595.0,42.961,43.0264,42.933,42.9984,43595.0
2022-07-29 11:30:00,46.0,46.02,45.95,46.01,34059.0,42.9984,43.0171,42.9517,43.0077,34059.0
2022-07-29 11:40:00,46.02,46.15,46.0,46.04,77906.0,43.0171,43.1386,42.9984,43.0358,77906.0
2022-07-29 11:50:00,46.04,46.1,46.0,46.07,37858.0,43.0358,43.0919,42.9984,43.0638,37858.0
2022-07-29 12:00:00,46.07,46.08,45.96,45.98,44850.0,43.0638,43.0732,42.961,42.9797,44850.0
2022-07-29 12:10:00,45.98,46.15,45.97,46.11,46607.0,42.9797,43.1386,42.9704,43.1012,46607.0
2022-07-29 12:20:00,46.11,46.23,46.09,46.2,47398.0,43.1012,43.2134,43.0825,43.1853,47398.0
2022-07-29 12:30:00,46.2,46.3,46.18,46.28,40189.0,43.1853,43.2788,43.1667,43.2601,40189.0
2022-07-29 12:40:00,46.28,46.3,46.21,46.23,27323.0,43.2601,43.2788,43.1947,43.2134,27323.0
2022-07-29 12:50:00,46.23,46.28,46.19,46.2,23793.0,43.2134,43.2601,43.176,43.1853,23793.0
2022-07-29 13:00:00,46.2,46.32,46.2,46.31,56837.0,43.1853,43.2975,43.1853,43.2882,56837.0
2022-07-29 13:10:00,46.31,46.33,46.28,46.3,36853.0,43.2882,43.3069,43.2601,43.2788,36853.0
2022-07-29 13:20:00,46.31,46.32,46.21,46.22,59908.0,43.2882,43.2975,43.1947,43.204,59908.0
2022-07-29 13:30:00,46.23,46.3,46.2,46.3,32765.0,43.2134,43.2788,43.1853,43.2788,32765.0
2022-07-29 13:40:00,46.3,46.32,46.26,46.26,49246.0,43.2788,43.2975,43.2414,43.2414,49246.0
2022-07-29 13:50:00,46.27,46.38,46.27,46.31,45182.0,43.2508,43.3536,43.2508,43.2882,45182.0
2022-07-29 14:00:00,46.31,46.32,46.21,46.22,31985.0,43.2882,43.2975,43.1947,43.204,31985.0
2022-07-29 14:10:00,46.21,46.27,46.18,46.24,55136.0,43.1947,43.2508,43.1667,43.2227,55136.0
2022-07-29 14:20:00,46.24,46.24,46.08,46.11,51116.0,43.2227,43.2227,43.0732,43.1012,51116.0
2022-07-29 14:30:00,46.12,46.21,46.11,46.19,40632.0,43.1106,43.1947,43.1012,43.176,40632.0
2022-07-29 14:40:00,46.19,46.23,46.16,46.22,45244.0,43.176,43.2134,43.148,43.204,45244.0
2022-07-29 14:50:00,46.22,46.28,46.21,46.24,43945.0,43.204,43.2601,43.1947,43.2227,43945.0
2022-07-29 15:00:00,46.25,46.27,46.21,46.26,60862.0,43.2321,43.2508,43.1947,43.2414,60862.0
2022-07-29 15:10:00,46.26,46.27,46.2,46.26,77427.0,43.2414,43.2508,43.1853,43.2414,77427.0
2022-07-29 15:20:00,46.25,46.36,46.25,46.35,64267.0,43.2321,43.3349,43.2321,43.3256,64267.0
2022-07-29 15:30:00,46.35,46.44,46.31,46.41,72868.0,43.3256,43.4097,43.2882,43.3816,72868.0
2022-07-29 15:40:00,46.41,46.47,46.39,46.43,124427.0,43.3816,43.4377,43.3629,43.4003,124427.0
2022-07-29 15:50:00,46.43,46.48,46.39,46.43,369373.0,43.4003,43.4471,43.3629,43.4003,369373.0
2022-08-01 09:30:00,46.26,46.78,46.26,46.69,153908.0,43.2414,43.7275,43.2414,43.6434,153908.0
2022-08-01 09:40:00,46.7,47.32,46.69,47.31,169880.0,43.6527,44.2323,43.6434,44.2229,169880.0
2022-08-01 09:50:00,47.31,47.37,47.18,47.27,110138.0,44.2229,44.279,44.1014,44.1855,110138.0
2022-08-01 10:00:00,47.27,47.27,47.06,47.09,57391.0,44.1855,44.1855,43.9892,44.0173,57391.0
2022-08-01 10:10:00,47.09,47.11,46.85,46.86,66665.0,44.0173,44.036,43.7929,43.8023,66665.0
2022-08-01 10:20:00,46.85,46.89,46.79,46.82,45639.0,43.7929,43.8303,43.7368,43.7649,45639.0
2022-08-01 10:30:00,46.83,47.06,46.77,47.04,103993.0,43.7742,43.9892,43.7182,43.9705,103993.0
2022-08-01 10:40:00,47.05,47.22,47.03,47.21,63354.0,43.9799,44.1388,43.9612,44.1294,63354.0
2022-08-01 10:50:00,47.22,47.35,47.22,47.26,59547.0,44.1388,44.2603,44.1388,44.1762,59547.0
2022-08-01 11:00:00,47.26,47.27,47.11,47.14,39800.0,44.1762,44.1855,44.036,44.064,39800.0
2022-08-01 11:10:00,47.14,47.15,46.9,46.91,44666.0,44.064,44.0734,43.8397,43.849,44666.0
2022-08-01 11:20:00,46.91,47.04,46.88,47.0,24950.0,43.849,43.9705,43.821,43.9331,24950.0
2022-08-01 11:30:00,46.98,46.99,46.92,46.93,30894.0,43.9145,43.9238,43.8584,43.8677,30894.0
2022-08-01 11:40:00,46.93,46.98,46.89,46.96,27254.0,43.8677,43.9145,43.8303,43.8958,27254.0
2022-08-01 11:50:00,46.96,46.97,46.82,46.82,42565.0,43.8958,43.9051,43.7649,43.7649,42565.0
2022-08-01 12:00:00,46.81,46.89,46.71,46.71,63203.0,43.7555,43.8303,43.6621,43.6621,63203.0
2022-08-01 12:10:00,46.72,46.86,46.72,46.79,45335.0,43.6714,43.8023,43.6714,43.7368,45335.0
2022-08-01 12:20:00,46.8,46.85,46.79,46.79,28950.0,43.7462,43.7929,43.7368,43.7368,28950.0
2022-08-01 12:30:00,46.79,46.84,46.74,46.84,45258.0,43.7368,43.7836,43.6901,43.7836,45258.0
2022-08-01 12:40:00,46.84,46.84,46.77,46.83,41699.0,43.7836,43.7836,43.7182,43.7742,41699.0
2022-08-01 12:50:00,46.83,46.83,46.64,46.72,85649.0,43.7742,43.7742,43.5966,43.6714,85649.0
2022-08-01 13:00:00,46.72,46.77,46.65,46.76,38266.0,43.6714,43.7182,43.606,43.7088,38266.0
2022-08-01 13:10:00,46.76,46.8,46.73,46.73,69368.0,43.7088,43.7462,43.6808,43.6808,69368.0
2022-08-01 13:20:00,46.73,46.88,46.72,46.81,100576.0,43.6808,43.821,43.6714,43.7555,100576.0
2022-08-01 13:30:00,46.8,46.83,46.72,46.78,62170.0,43.7462,43.7742,43.6714,43.7275,62170.0
2022-08-01 13:40:00,46.78,46.78,46.66,46.71,69620.0,43.7275,43.7275,43.6153,43.6621,69620.0
2022-08-01 13:50:00,46.71,46.71,46.58,46.63,70048.0,43.6621,43.6621,43.5406,43.5873,70048.0
2022-08-01 14:00:00,46.62,46.66,46.55,46.57,55134.0,43.5779,43.6153,43.5125,43.5312,55134.0
2022-08-01 14:10:00,46.58,46.66,46.55,46.6,54427.0,43.5406,43.6153,43.5125,43.5592,54427.0
2022-08-01 14:20:00,46.59,46.63,46.55,46.62,44886.0,43.5499,43.5873,43.5125,43.5779,44886.0
2022-08-01 14:30:00,46.61,46.65,46.59,46.62,47281.0,43.5686,43.606,43.5499,43.5779,47281.0
2022-08-01 14:40:00,46.62,46.63,46.54,46.55,42260.0,43.5779,43.5873,43.5032,43.5125,42260.0
2022-08-01 14:50:00,46.54,46.72,46.53,46.69,49926.0,43.5032,43.6714,43.4938,43.6434,49926.0
2022-08-01 15:00:00,46.69,46.78,46.65,46.76,47210.0,43.6434,43.7275,43.606,43.7088,47210.0
2022-08-01 15:10:00,46.76,46.81,46.71,46.77,37708.0,43.7088,43.7555,43.6621,43.7182,37708.0
2022-08-01 15:20:00,46.77,46.83,46.75,46.83,45967.0,43.7182,43.7742,43.6995,43.7742,45967.0
2022-08-01 15:30:00,46.83,46.83,46.77,46.8,70378.0,43.7742,43.7742,43.7182,43.7462,70378.0
2022-08-01 15:40:00,46.8,46.82,46.75,46.8,74542.0,43.7462,43.7649,43.6995,43.7462,74542.0
2022-08-01 15:50:00,46.81,46.85,46.69,46.74,248350.0,43.7555,43.7929,43.6434,43.6901,248350.0
2022-08-02 09:30:00,47.0,47.0,46.18,46.26,133373.0,43.9331,43.9331,43.1667,43.2414,133373.0
2022-08-02 09:40:00,46.26,46.41,46.11,46.38,75576.0,43.2414,43.3816,43.1012,43.3536,75576.0
2022-08-02 09:50:00,46.37,46.5,46.36,46.39,42694.0,43.3443,43.4658,43.3349,43.3629,42694.0
2022-08-02 10:00:00,46.38,46.39,46.24,46.26,49443.0,43.3536,43.3629,43.2227,43.2414,49443.0
2022-08-02 10:10:00,46.26,46.4,46.2,46.36,37041.0,43.2414,43.3723,43.1853,43.3349,37041.0
2022-08-02 10:20:00,46.38,46.44,46.32,46.41,28462.0,43.3536,43.4097,43.2975,43.3816,28462.0
2022-08-02 10:30:00,46.41,46.51,46.41,46.45,32954.0,43.3816,43.4751,43.3816,43.419,32954.0
2022-08-02 10:40:00,46.45,46.53,46.42,46.52,42385.0,43.419,43.4938,43.391,43.4845,42385.0
2022-08-02 10:50:00,46.51,46.61,46.5,46.6,55687.0,43.4751,43.5686,43.4658,43.5592,55687.0
2022-08-02 11:00:00,46.59,46.64,46.55,46.63,39939.0,43.5499,43.5966,43.5125,43.5873,39939.0
2022-08-02 11:10:00,46.63,46.72,46.62,46.72,89545.0,43.5873,43.6714,43.5779,43.6714,89545.0
2022-08-02 11:20:00,46.72,46.79,46.65,46.76,61789.0,43.6714,43.7368,43.606,43.7088,61789.0
2022-08-02 11:30:00,46.77,46.82,46.7,46.82,34859.0,43.7182,43.7649,43.6527,43.7649,34859.0
2022-08-02 11:40:00,46.82,46.91,46.81,46.87,41256.0,43.7649,43.849,43.7555,43.8116,41256.0
2022-08-02 11:50:00,46.86,46.94,46.86,46.91,35762.0,43.8023,43.8771,43.8023,43.849,35762.0
2022-08-02 12:00:00,46.91,46.99,46.9,46.97,33104.0,43.849,43.9238,43.8397,43.9051,33104.0
2022-08-02 12:10:00,46.98,47.07,46.96,47.06,47645.0,43.9145,43.9986,43.8958,43.9892,47645.0
2022-08-02 12:20:00,47.06,47.13,47.01,47.08,34269.0,43.9892,44.0547,43.9425,44.0079,34269.0
2022-08-02 12:30:00,47.07,47.1,47.0,47.05,33623.0,43.9986,44.0266,43.9331,43.9799,33623.0
2022-08-02 12:40:00,47.05,47.13,47.04,47.13,30902.0,43.9799,44.0547,43.9705,44.0547,30902.0
2022-08-02 12:50:00,47.13,47.14,47.07,47.08,35773.0,44.0547,44.064,43.9986,44.0079,35773.0
2022-08-02 13:00:00,47.07,47.14,47.07,47.1,31959.0,43.9986,44.064,43.9986,44.0266,31959.0
2022-08-02 13:10:00,47.11,47.15,47.08,47.12,41264.0,44.036,44.0734,44.0079,44.0453,41264.0
2022-08-02 13:20:00,47.12,47.12,46.83,46.87,71715.0,44.0453,44.0453,43.7742,43.8116,71715.0
2022-08-02 13:30:00,46.86,46.86,46.75,46.76,34215.0,43.8023,43.8023,43.6995,43.7088,34215.0
2022-08-02 13:40:00,46.77,46.85,46.76,46.82,36719.0,43.7182,43.7929,43.7088,43.7649,36719.0
2022-08-02 13:50:00,46.8,46.88,46.77,46.83,45524.0,43.7462,43.821,43.7182,43.7742,45524.0
2022-08-02 14:00:00,46.83,46.86,46.78,46.82,47577.0,43.7742,43.8023,43.7275,43.7649,47577.0
2022-08-02 14:10:00,46.81,46.82,46.7,46.71,37394.0,43.7555,43.7649,43.6527,43.6621,37394.0
2022-08-02 14:20:00,46.71,46.8,46.7,46.8,65609.0,43.6621,43.7462,43.6527,43.7462,65609.0
2022-08-02 14:30:00,46.8,46.86,46.8,46.83,55681.0,43.7462,43.8023,43.7462,43.7742,55681.0
2022-08-02 14:40:00,46.84,46.85,46.76,46.82,70217.0,43.7836,43.7929,43.7088,43.7649,70217.0
2022-08-02 14:50:00,46.82,46.88,46.79,46.88,70308.0,43.7649,43.821,43.7368,43.821,70308.0
2022-08-02 15:00:00,46.88,46.95,46.87,46.89,85409.0,43.821,43.8864,43.8116,43.8303,85409.0
2022-08-02 15:10:00,46.89,46.92,46.84,46.89,77847.0,43.8303,43.8584,43.7836,43.8303,77847.0
2022-08-02 15:20:00,46.89,46.91,46.84,46.91,92232.0,43.8303,43.849,43.7836,43.849,92232.0
2022-08-02 15:30:00,46.91,46.98,46.87,46.91,85909.0,43.849,43.9145,43.8116,43.849,85909.0
2022-08-02 15:40:00,46.91,46.95,46.88,46.93,126358.0,43.849,43.8864,43.821,43.8677,126358.0
2022-08-02 15:50:00,46.92,46.96,46.73,46.8,393703.0,43.8584,43.8958,43.6808,43.7462,393703.0
2022-08-03 09:30:00,46.82,46.96,46.63,46.79,83472.0,43.7649,43.8958,43.5873,43.7368,83472.0
2022-08-03 09:40:00,46.8,46.82,46.47,46.6,79154.0,43.7462,43.7649,43.4377,43.5592,79154.0
2022-08-03 09:50:00,46.59,46.6,46.46,46.5,45032.0,43.5499,43.5592,43.4284,43.4658,45032.0
2022-08-03 10:00:00,46.52,46.57,46.35,46.57,66328.0,43.4845,43.5312,43.3256,43.5312,66328.0
2022-08-03 10:10:00,46.59,46.7,46.58,46.63,28231.0,43.5499,43.6527,43.5406,43.5873,28231.0
2022-08-03 10:20:00,46.63,46.69,46.57,46.68,33484.0,43.5873,43.6434,43.5312,43.634,33484.0
2022-08-03 10:30:00,46.69,46.69,46.44,46.45,51627.0,43.6434,43.6434,43.4097,43.419,51627.0
2022-08-03 10:40:00,46.45,46.71,46.39,46.7,42343.0,43.419,43.6621,43.3629,43.6527,42343.0
2022-08-03 10:50:00,46.69,46.72,46.61,46.7,45469.0,43.6434,43.6714,43.5686,43.6527,45469.0
2022-08-03 11:00:00,46.7,46.77,46.67,46.73,34867.0,43.6527,43.7182,43.6247,43.6808,34867.0
2022-08-03 11:10:00,46.73,46.78,46.7,46.75,28981.0,43.6808,43.7275,43.6527,43.6995,28981.0
2022-08-03 11:20:00,46.75,46.78,46.72,46.74,22590.0,43.6995,43.7275,43.6714,43.6901,22590.0
2022-08-03 11:30:00,46.74,46.82,46.74,46.8,18222.0,43.6901,43.7649,43.6901,43.7462,18222.0
2022-08-03 11:40:00,46.8,46.83,46.71,46.83,34148.0,43.7462,43.7742,43.6621,43.7742,34148.0
2022-08-03 11:50:00,46.83,46.91,46.78,46.89,39399.0,43.7742,43.849,43.7275,43.8303,39399.0
2022-08-03 12:00:00,46.88,46.95,46.84,46.89,31092.0,43.821,43.8864,43.7836,43.8303,31092.0
2022-08-03 12:10:00,46.89,46.95,46.88,46.93,49917.0,43.8303,43.8864,43.821,43.8677,49917.0
2022-08-03 12:20:00,46.93,47.01,46.92,46.98,38208.0,43.8677,43.9425,43.8584,43.9145,38208.0
2022-08-03 12:30:00,46.99,47.04,46.98,47.0,25248.0,43.9238,43.9705,43.9145,43.9331,25248.0
2022-08-03 12:40:00,46.99,47.02,46.95,46.97,20605.0,43.9238,43.9518,43.8864,43.9051,20605.0
2022-08-03 12:50:00,46.96,46.97,46.87,46.88,36737.0,43.8958,43.9051,43.8116,43.821,36737.0
2022-08-03 13:00:00,46.89,46.92,46.88,46.92,27205.0,43.8303,43.8584,43.821,43.8584,27205.0
2022-08-03 13:10:00,46.92,46.95,46.91,46.92,22191.0,43.8584,43.8864,43.849,43.8584,22191.0
2022-08-03 13:20:00,46.92,46.99,46.91,46.97,23487.0,43.8584,43.9238,43.849,43.9051,23487.0
2022-08-03 13:30:00,46.96,47.01,46.92,47.01,39175.0,43.8958,43.9425,43.8584,43.9425,39175.0
2022-08-03 13:40:00,47.01,47.11,47.0,47.11,25927.0,43.9425,44.036,43.9331,44.036,25927.0
2022-08-03 13:50:00,47.11,47.13,47.07,47.11,34539.0,44.036,44.0547,43.9986,44.036,34539.0
2022-08-03 14:00:00,47.12,47.13,47.06,47.08,33502.0,44.0453,44.0547,43.9892,44.0079,33502.0
2022-08-03 14:10:00,47.08,47.12,47.07,47.12,49217.0,44.0079,44.0453,43.9986,44.0453,49217.0
2022-08-03 14:20:00,47.12,47.14,47.03,47.04,58361.0,44.0453,44.064,43.9612,43.9705,58361.0
2022-08-03 14:30:00,47.01,47.03,46.83,46.83,27513.0,43.9425,43.9612,43.7742,43.7742,27513.0
2022-08-03 14:40:00,46.84,46.95,46.83,46.95,52074.0,43.7836,43.8864,43.7742,43.8864,52074.0
2022-08-03 14:50:00,46.94,46.96,46.83,46.87,75939.0,43.8771,43.8958,43.7742,43.8116,75939.0
2022-08-03 15:00:00,46.86,46.89,46.79,46.8,45961.0,43.8023,43.8303,43.7368,43.7462,45961.0
2022-08-03 15:10:00,46.8,46.86,46.73,46.86,82831.0,43.7462,43.8023,43.6808,43.8023,82831.0
2022-08-03 15:20:00,46.86,46.92,46.85,46.91,44356.0,43.8023,43.8584,43.7929,43.849,44356.0
2022-08-03 15:30:00,46.92,47.03,46.88,47.02,71848.0,43.8584,43.9612,43.821,43.9518,71848.0
2022-08-03 15:40:00,47.02,47.11,47.02,47.11,140969.0,43.9518,44.036,43.9518,44.036,140969.0
2022-08-03 15:50:00,47.11,47.19,46.96,46.96,482486.0,44.036,44.1107,43.8958,43.8958,482486.0
2022-08-04 09:30:00,47.01,47.33,47.0,47.31,129016.0,43.9425,44.2416,43.9331,44.2229,129016.0
2022-08-04 09:40:00,47.33,47.63,47.28,47.53,200588.0,44.2416,44.522,44.1949,44.4286,200588.0
2022-08-04 09:50:00,47.53,47.55,47.32,47.54,97648.0,44.4286,44.4473,44.2323,44.4379,97648.0
2022-08-04 10:00:00,47.54,47.54,47.33,47.36,86032.0,44.4379,44.4379,44.2416,44.2697,86032.0
2022-08-04 10:10:00,47.36,47.45,47.28,47.29,81247.0,44.2697,44.3538,44.1949,44.2042,81247.0
2022-08-04 10:20:00,47.3,47.45,47.23,47.43,47119.0,44.2136,44.3538,44.1481,44.3351,47119.0
2022-08-04 10:30:00,47.43,47.53,47.42,47.48,40454.0,44.3351,44.4286,44.3257,44.3818,40454.0
2022-08-04 10:40:00,47.48,47.63,47.42,47.59,63167.0,44.3818,44.522,44.3257,44.4846,63167.0
2022-08-04 10:50:00,47.58,47.67,47.54,47.55,72995.0,44.4753,44.5594,44.4379,44.4473,72995.0
2022-08-04 11:00:00,47.55,47.55,47.23,47.24,70676.0,44.4473,44.4473,44.1481,44.1575,70676.0
2022-08-04 11:10:00,47.23,47.28,47.16,47.23,60466.0,44.1481,44.1949,44.0827,44.1481,60466.0
2022-08-04 11:20:00,47.23,47.36,47.23,47.26,37847.0,44.1481,44.2697,44.1481,44.1762,37847.0
2022-08-04 11:30:00,47.27,47.3,47.15,47.16,36293.0,44.1855,44.2136,44.0734,44.0827,36293.0
2022-08-04 11:40:00,47.15,47.26,47.14,47.25,28065.0,44.0734,44.1762,44.064,44.1668,28065.0
2022-08-04 11:50:00,47.24,47.26,47.18,47.23,25226.0,44.1575,44.1762,44.1014,44.1481,25226.0
2022-08-04 12:00:00,47.22,47.23,47.16,47.17,27664.0,44.1388,44.1481,44.0827,44.0921,27664.0
2022-08-04 12:10:00,47.18,47.19,46.89,46.93,298876.0,44.1014,44.1107,43.8303,43.8677,298876.0
2022-08-04 12:20:00,46.94,47.0,46.89,46.94,45536.0,43.8771,43.9331,43.8303,43.8771,45536.0
2022-08-04 12:30:00,46.93,46.97,46.73,46.8,40819.0,43.8677,43.9051,43.6808,43.7462,40819.0
2022-08-04 12:40:00,46.81,46.91,46.77,46.8,34472.0,43.7555,43.849,43.7182,43.7462,34472.0
2022-08-04 12:50:00,46.79,46.84,46.71,46.83,29488.0,43.7368,43.7836,43.6621,43.7742,29488.0
2022-08-04 13:00:00,46.85,46.87,46.76,46.82,21212.0,43.7929,43.8116,43.7088,43.7649,21212.0
2022-08-04 13:10:00,46.81,46.88,46.8,46.83,36972.0,43.7555,43.821,43.7462,43.7742,36972.0
2022-08-04 13:20:00,46.85,46.91,46.81,46.91,25890.0,43.7929,43.849,43.7555,43.849,25890.0
2022-08-04 13:30:00,46.9,46.91,46.84,46.87,24488.0,43.8397,43.849,43.7836,43.8116,24488.0
2022-08-04 13:40:00,46.87,46.94,46.85,46.92,38493.0,43.8116,43.8771,43.7929,43.8584,38493.0
2022-08-04 13:50:00,46.91,46.91,46.84,46.89,35360.0,43.849,43.849,43.7836,43.8303,35360.0
2022-08-04 14:00:00,46.89,46.96,46.87,46.94,27706.0,43.8303,43.8958,43.8116,43.8771,27706.0
2022-08-04 14:10:00,46.93,46.97,46.9,46.94,34704.0,43.8677,43.9051,43.8397,43.8771,34704.0
2022-08-04 14:20:00,46.94,47.0,46.91,46.98,34311.0,43.8771,43.9331,43.849,43.9145,34311.0
2022-08-04 14:30:00,46.97,46.99,46.92,46.96,46705.0,43.9051,43.9238,43.8584,43.8958,46705.0
2022-08-04 14:40:00,46.96,46.99,46.93,46.96,39346.0,43.8958,43.9238,43.8677,43.8958,39346.0
2022-08-04 14:50:00,46.96,47.07,46.96,47.04,51754.0,43.8958,43.9986,43.8958,43.9705,51754.0
2022-08-04 15:00:00,47.03,47.04,46.92,46.92,59106.0,43.9612,43.9705,43.8584,43.8584,59106.0
2022-08-04 15:10:00,46.91,47.03,46.91,47.02,60566.0,43.849,43.9612,43.849,43.9518,60566.0
2022-08-04 15:20:00,47.02,47.05,46.92,46.98,74359.0,43.9518,43.9799,43.8584,43.9145,74359.0
2022-08-04 15:30:00,46.98,47.02,46.85,46.86,101269.0,43.9145,43.9518,43.7929,43.8023,101269.0
2022-08-04 15:40:00,46.86,46.9,46.72,46.73,108831.0,43.8023,43.8397,43.6714,43.6808,108831.0
2022-08-04 15:50:00,46.73,46.79,46.63,46.76,713350.0,43.6808,43.7368,43.5873,43.7088,713350.0
2022-08-05 09:30:00,46.93,47.25,46.85,46.99,132237.0,43.8677,44.1668,43.7929,43.9238,132237.0
2022-08-05 09:40:00,47.0,47.02,46.87,46.96,74083.0,43.9331,43.9518,43.8116,43.8958,74083.0
2022-08-05 09:50:00,46.95,46.99,46.89,46.93,63719.0,43.8864,43.9238,43.8303,43.8677,63719.0
2022-08-05 10:00:00,46.93,47.02,46.86,47.0,69181.0,43.8677,43.9518,43.8023,43.9331,69181.0
2022-08-05 10:10:00,47.0,47.01,46.93,46.96,49349.0,43.9331,43.9425,43.8677,43.8958,49349.0
2022-08-05 10:20:00,46.97,47.02,46.92,47.02,33834.0,43.9051,43.9518,43.8584,43.9518,33834.0
2022-08-05 10:30:00,47.03,47.16,46.99,47.11,52784.0,43.9612,44.0827,43.9238,44.036,52784.0
2022-08-05 10:40:00,47.11,47.15,47.04,47.06,35064.0,44.036,44.0734,43.9705,43.9892,35064.0
2022-08-05 10:50:00,47.06,47.06,46.91,47.01,47862.0,43.9892,43.9892,43.849,43.9425,47862.0
2022-08-05 11:00:00,47.01,47.03,46.95,47.02,47042.0,43.9425,43.9612,43.8864,43.9518,47042.0
2022-08-05 11:10:00,47.01,47.02,46.94,46.98,37817.0,43.9425,43.9518,43.8771,43.9145,37817.0
2022-08-05 11:20:00,46.98,47.02,46.93,46.96,47440.0,43.9145,43.9518,43.8677,43.8958,47440.0
2022-08-05 11:30:00,46.95,47.04,46.94,46.98,48225.0,43.8864,43.9705,43.8771,43.9145,48225.0
2022-08-05 11:40:00,46.98,46.99,46.89,46.9,26741.0,43.9145,43.9238,43.8303,43.8397,26741.0
2022-08-05 11:50:00,46.91,46.95,46.89,46.91,22825.0,43.849,43.8864,43.8303,43.849,22825.0
2022-08-05 12:00:00,46.91,47.0,46.9,46.96,48612.0,43.849,43.9331,43.8397,43.8958,48612.0
2022-08-05 12:10:00,46.96,47.01,46.94,46.97,39781.0,43.8958,43.9425,43.8771,43.9051,39781.0
2022-08-05 12:20:00,46.97,46.98,46.93,46.96,42599.0,43.9051,43.9145,43.8677,43.8958,42599.0
2022-08-05 12:30:00,46.97,47.01,46.91,46.91,40386.0,43.9051,43.9425,43.849,43.849,40386.0
2022-08-05 12:40:00,46.91,46.99,46.89,46.96,21122.0,43.849,43.9238,43.8303,43.8958,21122.0
2022-08-05 12:50:00,46.96,47.0,46.94,46.96,19374.0,43.8958,43.9331,43.8771,43.8958,19374.0
2022-08-05 13:00:00,46.95,46.97,46.92,46.92,22935.0,43.8864,43.9051,43.8584,43.8584,22935.0
2022-08-05 13:10:00,46.91,46.97,46.86,46.87,45574.0,43.849,43.9051,43.8023,43.8116,45574.0
2022-08-05 13:20:00,46.88,46.92,46.86,46.87,17881.0,43.821,43.8584,43.8023,43.8116,17881.0
2022-08-05 13:30:00,46.87,46.91,46.85,46.9,31929.0,43.8116,43.849,43.7929,43.8397,31929.0
2022-08-05 13:40:00,46.9,46.98,46.89,46.94,28878.0,43.8397,43.9145,43.8303,43.8771,28878.0
2022-08-05 13:50:00,46.93,46.94,46.85,46.87,17984.0,43.8677,43.8771,43.7929,43.8116,17984.0
2022-08-05 14:00:00,46.87,46.88,46.82,46.88,32162.0,43.8116,43.821,43.7649,43.821,32162.0
2022-08-05 14:10:00,46.88,46.9,46.85,46.9,26546.0,43.821,43.8397,43.7929,43.8397,26546.0
2022-08-05 14:20:00,46.9,46.94,46.86,46.87,39005.0,43.8397,43.8771,43.8023,43.8116,39005.0
2022-08-05 14:30:00,46.87,46.95,46.85,46.91,54155.0,43.8116,43.8864,43.7929,43.849,54155.0
2022-08-05 14:40:00,46.91,46.98,46.9,46.97,34394.0,43.849,43.9145,43.8397,43.9051,34394.0
2022-08-05 14:50:00,46.96,47.01,46.94,46.98,49616.0,43.8958,43.9425,43.8771,43.9145,49616.0
2022-08-05 15:00:00,46.98,47.01,46.97,47.0,44662.0,43.9145,43.9425,43.9051,43.9331,44662.0
2022-08-05 15:10:00,47.0,47.01,46.94,46.95,54172.0,43.9331,43.9425,43.8771,43.8864,54172.0
2022-08-05 15:20:00,46.96,47.02,46.95,47.01,80746.0,43.8958,43.9518,43.8864,43.9425,80746.0
2022-08-05 15:30:00,47.0,47.13,46.99,47.12,76497.0,43.9331,44.0547,43.9238,44.0453,76497.0
2022-08-05 15:40:00,47.12,47.25,47.11,47.24,148761.0,44.0453,44.1668,44.036,44.1575,148761.0
2022-08-05 15:50:00,47.23,47.31,47.18,47.24,482462.0,44.1481,44.2229,44.1014,44.1575,482462.0
2022-08-08 09:30:00,47.31,47.49,47.28,47.33,81201.0,44.2229,44.3912,44.1949,44.2416,81201.0
2022-08-08 09:40:00,47.34,47.34,47.13,47.27,66678.0,44.251,44.251,44.0547,44.1855,66678.0
2022-08-08 09:50:00,47.28,47.37,47.25,47.3,39273.0,44.1949,44.279,44.1668,44.2136,39273.0
2022-08-08 10:00:00,47.29,47.45,47.27,47.33,55733.0,44.2042,44.3538,44.1855,44.2416,55733.0
2022-08-08 10:10:00,47.32,47.35,47.25,47.31,26521.0,44.2323,44.2603,44.1668,44.2229,26521.0
2022-08-08 10:20:00,47.32,47.34,47.18,47.21,54771.0,44.2323,44.251,44.1014,44.1294,54771.0
2022-08-08 10:30:00,47.22,47.38,47.21,47.37,28451.0,44.1388,44.2883,44.1294,44.279,28451.0
2022-08-08 10:40:00,47.38,47.47,47.36,47.47,43476.0,44.2883,44.3725,44.2697,44.3725,43476.0
2022-08-08 10:50:00,47.46,47.56,47.4,47.43,74906.0,44.3631,44.4566,44.307,44.3351,74906.0
2022-08-08 11:00:00,47.43,47.5,47.42,47.5,18450.0,44.3351,44.4005,44.3257,44.4005,18450.0
2022-08-08 11:10:00,47.48,47.56,47.46,47.55,24829.0,44.3818,44.4566,44.3631,44.4473,24829.0
2022-08-08 11:20:00,47.55,47.61,47.48,47.54,22657.0,44.4473,44.5033,44.3818,44.4379,22657.0
2022-08-08 11:30:00,47.53,47.59,47.52,47.52,26378.0,44.4286,44.4846,44.4192,44.4192,26378.0
2022-08-08 11:40:00,47.51,47.52,47.39,47.46,19675.0,44.4099,44.4192,44.2977,44.3631,19675.0
2022-08-08 11:50:00,47.46,47.46,47.34,47.36,24412.0,44.3631,44.3631,44.251,44.2697,24412.0
2022-08-08 12:00:00,47.36,47.38,47.2,47.21,41485.0,44.2697,44.2883,44.1201,44.1294,41485.0
2022-08-08 12:10:00,47.21,47.26,47.11,47.13,29261.0,44.1294,44.1762,44.036,44.0547,29261.0
2022-08-08 12:20:00,47.11,47.15,47.07,47.11,22138.0,44.036,44.0734,43.9986,44.036,22138.0
2022-08-08 12:30:00,47.09,47.09,47.01,47.03,22584.0,44.0173,44.0173,43.9425,43.9612,22584.0
2022-08-08 12:40:00,47.02,47.04,46.96,47.0,34990.0,43.9518,43.9705,43.8958,43.9331,34990.0
2022-08-08 12:50:00,46.99,47.09,46.97,47.05,27035.0,43.9238,44.0173,43.9051,43.9799,27035.0
2022-08-08 13:00:00,47.06,47.06,46.97,46.98,15642.0,43.9892,43.9892,43.9051,43.9145,15642.0
2022-08-08 13:10:00,46.98,47.08,46.98,47.07,19746.0,43.9145,44.0079,43.9145,43.9986,19746.0
2022-08-08 13:20:00,47.07,47.11,47.0,47.0,17009.0,43.9986,44.036,43.9331,43.9331,17009.0
2022-08-08 13:30:00,47.0,47.05,47.0,47.03,25656.0,43.9331,43.9799,43.9331,43.9612,25656.0
2022-08-08 13:40:00,47.02,47.07,47.01,47.05,102767.0,43.9518,43.9986,43.9425,43.9799,102767.0
2022-08-08 13:50:00,47.05,47.13,47.03,47.12,86958.0,43.9799,44.0547,43.9612,44.0453,86958.0
2022-08-08 14:00:00,47.1,47.18,47.04,47.18,32436.0,44.0266,44.1014,43.9705,44.1014,32436.0
2022-08-08 14:10:00,47.17,47.17,47.1,47.14,21874.0,44.0921,44.0921,44.0266,44.064,21874.0
2022-08-08 14:20:00,47.14,47.14,47.08,47.12,17749.0,44.064,44.064,44.0079,44.0453,17749.0
2022-08-08 14:30:00,47.12,47.19,47.11,47.19,22239.0,44.0453,44.1107,44.036,44.1107,22239.0
2022-08-08 14:40:00,47.19,47.2,47.11,47.12,24202.0,44.1107,44.1201,44.036,44.0453,24202.0
2022-08-08 14:50:00,47.11,47.11,47.03,47.06,22114.0,44.036,44.036,43.9612,43.9892,22114.0
2022-08-08 15:00:00,47.06,47.07,46.98,47.02,28696.0,43.9892,43.9986,43.9145,43.9518,28696.0
2022-08-08 15:10:00,47.02,47.06,46.98,47.06,93652.0,43.9518,43.9892,43.9145,43.9892,93652.0
2022-08-08 15:20:00,47.07,47.08,47.03,47.04,31806.0,43.9986,44.0079,43.9612,43.9705,31806.0
2022-08-08 15:30:00,47.03,47.1,47.01,47.09,45632.0,43.9612,44.0266,43.9425,44.0173,45632.0
2022-08-08 15:40:00,47.09,47.14,47.02,47.11,150132.0,44.0173,44.064,43.9518,44.036,150132.0
2022-08-08 15:50:00,47.11,47.13,47.06,47.09,322310.0,44.036,44.0547,43.9892,44.0173,322310.0
2022-08-09 09:30:00,47.07,47.52,47.07,47.43,158098.0,43.9986,44.4192,43.9986,44.3351,158098.0
2022-08-09 09:40:00,47.43,47.55,47.32,47.48,106574.0,44.3351,44.4473,44.2323,44.3818,106574.0
2022-08-09 09:50:00,47.47,47.53,47.31,47.43,63979.0,44.3725,44.4286,44.2229,44.3351,63979.0
2022-08-09 10:00:00,47.43,47.47,47.38,47.4,110619.0,44.3351,44.3725,44.2883,44.307,110619.0
2022-08-09 10:10:00,47.41,47.47,47.38,47.41,64707.0,44.3164,44.3725,44.2883,44.3164,64707.0
2022-08-09 10:20:00,47.41,47.49,47.41,47.42,52230.0,44.3164,44.3912,44.3164,44.3257,52230.0
2022-08-09 10:30:00,47.43,47.49,47.38,47.47,55568.0,44.3351,44.3912,44.2883,44.3725,55568.0
2022-08-09 10:40:00,47.48,47.57,47.46,47.48,54281.0,44.3818,44.466,44.3631,44.3818,54281.0
2022-08-09 10:50:00,47.48,47.55,47.38,47.39,58586.0,44.3818,44.4473,44.2883,44.2977,58586.0
2022-08-09 11:00:00,47.41,47.51,47.37,47.48,52828.0,44.3164,44.4099,44.279,44.3818,52828.0
2022-08-09 11:10:00,47.47,47.59,47.47,47.54,48255.0,44.3725,44.4846,44.3725,44.4379,48255.0
2022-08-09 11:20:00,47.54,47.56,47.48,47.54,94447.0,44.4379,44.4566,44.3818,44.4379,94447.0
2022-08-09 11:30:00,47.54,47.55,47.33,47.34,38115.0,44.4379,44.4473,44.2416,44.251,38115.0
2022-08-09 11:40:00,47.33,47.34,47.24,47.3,47887.0,44.2416,44.251,44.1575,44.2136,47887.0
2022-08-09 11:50:00,47.3,47.38,47.22,47.22,26752.0,44.2136,44.2883,44.1388,44.1388,26752.0
2022-08-09 12:00:00,47.22,47.25,47.2,47.22,25118.0,44.1388,44.1668,44.1201,44.1388,25118.0
2022-08-09 12:10:00,47.21,47.24,47.18,47.22,32855.0,44.1294,44.1575,44.1014,44.1388,32855.0
2022-08-09 12:20:00,47.22,47.23,47.09,47.1,35347.0,44.1388,44.1481,44.0173,44.0266,35347.0
2022-08-09 12:30:00,47.1,47.12,47.01,47.07,48481.0,44.0266,44.0453,43.9425,43.9986,48481.0
2022-08-09 12:40:00,47.05,47.06,47.03,47.05,29491.0,43.9799,43.9892,43.9612,43.9799,29491.0
2022-08-09 12:50:00,47.04,47.07,47.03,47.07,23476.0,43.9705,43.9986,43.9612,43.9986,23476.0
2022-08-09 13:00:00,47.06,47.09,46.93,46.96,65018.0,43.9892,44.0173,43.8677,43.8958,65018.0
2022-08-09 13:10:00,46.96,47.04,46.95,47.0,19520.0,43.8958,43.9705,43.8864,43.9331,19520.0
2022-08-09 13:20:00,47.01,47.02,46.96,46.97,22739.0,43.9425,43.9518,43.8958,43.9051,22739.0
2022-08-09 13:30:00,46.97,46.97,46.87,46.87,55718.0,43.9051,43.9051,43.8116,43.8116,55718.0
2022-08-09 13:40:00,46.88,46.92,46.84,46.88,54080.0,43.821,43.8584,43.7836,43.821,54080.0
2022-08-09 13:50:00,46.87,46.88,46.82,46.83,46709.0,43.8116,43.821,43.7649,43.7742,46709.0
2022-08-09 14:00:00,46.83,46.94,46.83,46.92,69930.0,43.7742,43.8771,43.7742,43.8584,69930.0
2022-08-09 14:10:00,46.93,46.93,46.69,46.74,58735.0,43.8677,43.8677,43.6434,43.6901,58735.0
2022-08-09 14:20:00,46.73,46.75,46.68,46.71,55203.0,43.6808,43.6995,43.634,43.6621,55203.0
2022-08-09 14:30:00,46.71,46.72,46.63,46.64,79518.0,43.6621,43.6714,43.5873,43.5966,79518.0
2022-08-09 14:40:00,46.63,46.72,46.62,46.72,87196.0,43.5873,43.6714,43.5779,43.6714,87196.0
2022-08-09 14:50:00,46.72,46.81,46.7,46.8,62511.0,43.6714,43.7555,43.6527,43.7462,62511.0
2022-08-09 15:00:00,46.81,46.86,46.78,46.78,55875.0,43.7555,43.8023,43.7275,43.7275,55875.0
2022-08-09 15:10:00,46.79,46.81,46.77,46.8,66754.0,43.7368,43.7555,43.7182,43.7462,66754.0
2022-08-09 15:20:00,46.8,46.8,46.74,46.75,62420.0,43.7462,43.7462,43.6901,43.6995,62420.0
2022-08-09 15:30:00,46.75,46.8,46.71,46.76,86175.0,43.6995,43.7462,43.6621,43.7088,86175.0
2022-08-09 15:40:00,46.76,46.76,46.73,46.75,146850.0,43.7088,43.7088,43.6808,43.6995,146850.0
2022-08-09 15:50:00,46.75,46.88,46.74,46.86,349028.0,43.6995,43.821,43.6901,43.8023,349028.0
2022-08-10 09:30:00,47.17,47.29,46.92,47.02,154010.0,44.0921,44.2042,43.8584,43.9518,154010.0
2022-08-10 09:40:00,47.01,47.1,46.69,46.77,80591.0,43.9425,44.0266,43.6434,43.7182,80591.0
2022-08-10 09:50:00,46.76,46.82,46.64,46.69,97489.0,43.7088,43.7649,43.5966,43.6434,97489.0
2022-08-10 10:00:00,46.69,46.79,46.64,46.73,109257.0,43.6434,43.7368,43.5966,43.6808,109257.0
2022-08-10 10:10:00,46.73,46.87,46.7,46.81,101182.0,43.6808,43.8116,43.6527,43.7555,101182.0
2022-08-10 10:20:00,46.8,46.82,46.68,46.69,54625.0,43.7462,43.7649,43.634,43.6434,54625.0
2022-08-10 10:30:00,46.68,46.85,46.68,46.84,80673.0,43.634,43.7929,43.634,43.7836,80673.0
2022-08-10 10:40:00,46.83,47.02,46.81,47.01,71934.0,43.7742,43.9518,43.7555,43.9425,71934.0
2022-08-10 10:50:00,47.02,47.1,47.01,47.05,57587.0,43.9518,44.0266,43.9425,43.9799,57587.0
2022-08-10 11:00:00,47.06,47.17,47.05,47.08,50411.0,43.9892,44.0921,43.9799,44.0079,50411.0
2022-08-10 11:10:00,47.08,47.12,47.05,47.08,52735.0,44.0079,44.0453,43.9799,44.0079,52735.0
2022-08-10 11:20:00,47.07,47.27,47.05,47.23,81976.0,43.9986,44.1855,43.9799,44.1481,81976.0
2022-08-10 11:30:00,47.23,47.28,47.18,47.25,63863.0,44.1481,44.1949,44.1014,44.1668,63863.0
2022-08-10 11:40:00,47.24,47.26,47.18,47.25,32381.0,44.1575,44.1762,44.1014,44.1668,32381.0
2022-08-10 11:50:00,47.26,47.27,47.19,47.2,53585.0,44.1762,44.1855,44.1107,44.1201,53585.0
2022-08-10 12:00:00,47.2,47.25,47.19,47.24,68702.0,44.1201,44.1668,44.1107,44.1575,68702.0
2022-08-10 12:10:00,47.24,47.32,47.24,47.29,49923.0,44.1575,44.2323,44.1575,44.2042,49923.0
2022-08-10 12:20:00,47.29,47.32,47.23,47.26,33209.0,44.2042,44.2323,44.1481,44.1762,33209.0
2022-08-10 12:30:00,47.26,47.27,47.2,47.22,26259.0,44.1762,44.1855,44.1201,44.1388,26259.0
2022-08-10 12:40:00,47.22,47.25,47.19,47.22,34464.0,44.1388,44.1668,44.1107,44.1388,34464.0
2022-08-10 12:50:00,47.21,47.29,47.21,47.26,32802.0,44.1294,44.2042,44.1294,44.1762,32802.0
2022-08-10 13:00:00,47.25,47.26,47.13,47.16,23103.0,44.1668,44.1762,44.0547,44.0827,23103.0
2022-08-10 13:10:00,47.15,47.17,47.11,47.13,26264.0,44.0734,44.0921,44.036,44.0547,26264.0
2022-08-10 13:20:00,47.12,47.14,47.03,47.05,30838.0,44.0453,44.064,43.9612,43.9799,30838.0
2022-08-10 13:30:00,47.06,47.1,46.94,46.94,24844.0,43.9892,44.0266,43.8771,43.8771,24844.0
2022-08-10 13:40:00,46.95,46.97,46.82,46.83,38043.0,43.8864,43.9051,43.7649,43.7742,38043.0
2022-08-10 13:50:00,46.83,46.83,46.71,46.72,48154.0,43.7742,43.7742,43.6621,43.6714,48154.0
2022-08-10 14:00:00,46.72,46.81,46.68,46.81,48460.0,43.6714,43.7555,43.634,43.7555,48460.0
2022-08-10 14:10:00,46.81,46.94,46.8,46.91,37099.0,43.7555,43.8771,43.7462,43.849,37099.0
2022-08-10 14:20:00,46.9,46.93,46.87,46.88,48534.0,43.8397,43.8677,43.8116,43.821,48534.0
2022-08-10 14:30:00,46.88,46.89,46.77,46.8,44179.0,43.821,43.8303,43.7182,43.7462,44179.0
2022-08-10 14:40:00,46.79,46.8,46.75,46.79,34786.0,43.7368,43.7462,43.6995,43.7368,34786.0
2022-08-10 14:50:00,46.78,46.8,46.66,46.67,41853.0,43.7275,43.7462,43.6153,43.6247,41853.0
2022-08-10 15:00:00,46.66,46.76,46.64,46.67,48132.0,43.6153,43.7088,43.5966,43.6247,48132.0
2022-08-10 15:10:00,46.67,46.77,46.66,46.76,55878.0,43.6247,43.7182,43.6153,43.7088,55878.0
2022-08-10 15:20:00,46.76,46.76,46.66,46.71,71055.0,43.7088,43.7088,43.6153,43.6621,71055.0
2022-08-10 15:30:00,46.71,46.8,46.7,46.73,85929.0,43.6621,43.7462,43.6527,43.6808,85929.0
2022-08-10 15:40:00,46.73,46.79,46.73,46.75,113845.0,43.6808,43.7368,43.6808,43.6995,113845.0
2022-08-10 15:50:00,46.75,46.79,46.69,46.78,331970.0,43.6995,43.7368,43.6434,43.7275,331970.0
2022-08-11 09:30:00,46.94,47.1,46.84,46.85,116927.0,43.8771,44.0266,43.7836,43.7929,116927.0
2022-08-11 09:40:00,46.87,46.98,46.71,46.89,83776.0,43.8116,43.9145,43.6621,43.8303,83776.0
2022-08-11 09:50:00,46.9,47.09,46.87,47.09,43201.0,43.8397,44.0173,43.8116,44.0173,43201.0
2022-08-11 10:00:00,47.08,47.22,47.05,47.19,118431.0,44.0079,44.1388,43.9799,44.1107,118431.0
2022-08-11 10:10:00,47.19,47.27,47.13,47.25,90112.0,44.1107,44.1855,44.0547,44.1668,90112.0
2022-08-11 10:20:00,47.24,47.39,47.2,47.37,87820.0,44.1575,44.2977,44.1201,44.279,87820.0
2022-08-11 10:30:00,47.38,47.66,47.38,47.54,99516.0,44.2883,44.5501,44.2883,44.4379,99516.0
2022-08-11 10:40:00,47.55,47.57,47.49,47.54,61919.0,44.4473,44.466,44.3912,44.4379,61919.0
2022-08-11 10:50:00,47.55,47.57,47.46,47.51,64439.0,44.4473,44.466,44.3631,44.4099,64439.0
2022-08-11 11:00:00,47.51,47.52,47.43,47.49,51457.0,44.4099,44.4192,44.3351,44.3912,51457.0
2022-08-11 11:10:00,47.49,47.52,47.41,47.44,44839.0,44.3912,44.4192,44.3164,44.3444,44839.0
2022-08-11 11:20:00,47.43,47.53,47.43,47.5,48274.0,44.3351,44.4286,44.3351,44.4005,48274.0
2022-08-11 11:30:00,47.5,47.51,47.36,47.41,80539.0,44.4005,44.4099,44.2697,44.3164,80539.0
2022-08-11 11:40:00,47.42,47.46,47.36,47.44,33894.0,44.3257,44.3631,44.2697,44.3444,33894.0
2022-08-11 11:50:00,47.44,47.58,47.41,47.53,54466.0,44.3444,44.4753,44.3164,44.4286,54466.0
2022-08-11 12:00:00,47.52,47.55,47.47,47.49,64158.0,44.4192,44.4473,44.3725,44.3912,64158.0
2022-08-11 12:10:00,47.5,47.58,47.45,47.58,41785.0,44.4005,44.4753,44.3538,44.4753,41785.0
2022-08-11 12:20:00,47.58,47.59,47.51,47.54,35201.0,44.4753,44.4846,44.4099,44.4379,35201.0
2022-08-11 12:30:00,47.53,47.57,47.52,47.55,27274.0,44.4286,44.466,44.4192,44.4473,27274.0
2022-08-11 12:40:00,47.55,47.56,47.48,47.52,36746.0,44.4473,44.4566,44.3818,44.4192,36746.0
2022-08-11 12:50:00,47.52,47.53,47.49,47.53,23236.0,44.4192,44.4286,44.3912,44.4286,23236.0
2022-08-11 13:00:00,47.53,47.59,47.47,47.57,36878.0,44.4286,44.4846,44.3725,44.466,36878.0
2022-08-11 13:10:00,47.58,47.65,47.57,47.65,35376.0,44.4753,44.5407,44.466,44.5407,35376.0
2022-08-11 13:20:00,47.65,47.79,47.62,47.75,110340.0,44.5407,44.6716,44.5127,44.6342,110340.0
2022-08-11 13:30:00,47.75,47.78,47.62,47.65,41813.0,44.6342,44.6622,44.5127,44.5407,41813.0
2022-08-11 13:40:00,47.64,47.66,47.56,47.58,68652.0,44.5314,44.5501,44.4566,44.4753,68652.0
2022-08-11 13:50:00,47.58,47.64,47.58,47.6,36764.0,44.4753,44.5314,44.4753,44.494,36764.0
2022-08-11 14:00:00,47.62,47.63,47.49,47.5,52719.0,44.5127,44.522,44.3912,44.4005,52719.0
2022-08-11 14:10:00,47.5,47.52,47.45,47.5,45650.0,44.4005,44.4192,44.3538,44.4005,45650.0
2022-08-11 14:20:00,47.5,47.5,47.41,47.43,36246.0,44.4005,44.4005,44.3164,44.3351,36246.0
2022-08-11 14:30:00,47.43,47.44,47.36,47.38,60923.0,44.3351,44.3444,44.2697,44.2883,60923.0
2022-08-11 14:40:00,47.39,47.41,47.31,47.32,39079.0,44.2977,44.3164,44.2229,44.2323,39079.0
2022-08-11 14:50:00,47.32,47.35,47.2,47.23,50867.0,44.2323,44.2603,44.1201,44.1481,50867.0
2022-08-11 15:00:00,47.23,47.27,47.19,47.26,42316.0,44.1481,44.1855,44.1107,44.1762,42316.0
2022-08-11 15:10:00,47.26,47.27,47.16,47.19,46113.0,44.1762,44.1855,44.0827,44.1107,46113.0
2022-08-11 15:20:00,47.19,47.26,47.17,47.23,48244.0,44.1107,44.1762,44.0921,44.1481,48244.0
2022-08-11 15:30:00,47.23,47.28,47.17,47.25,92615.0,44.1481,44.1949,44.0921,44.1668,92615.0
2022-08-11 15:40:00,47.25,47.26,47.15,47.16,118223.0,44.1668,44.1762,44.0734,44.0827,118223.0
2022-08-11 15:50:00,47.16,47.25,47.13,47.2,327911.0,44.0827,44.1668,44.0547,44.1201,327911.0
2022-08-12 09:30:00,47.08,47.25,46.95,47.16,87106.0,44.2503,44.4101,44.1281,44.3255,87106.0
2022-08-12 09:40:00,47.15,47.15,46.85,46.9,55857.0,44.3161,44.3161,44.0341,44.0811,55857.0
2022-08-12 09:50:00,46.9,46.98,46.87,46.91,29417.0,44.0811,44.1563,44.0529,44.0905,29417.0
2022-08-12 10:00:00,46.9,46.9,46.75,46.78,50547.0,44.0811,44.0811,43.9401,43.9683,50547.0
2022-08-12 10:10:00,46.78,46.82,46.62,46.82,62153.0,43.9683,44.0059,43.8179,44.0059,62153.0
2022-08-12 10:20:00,46.82,46.95,46.78,46.8,43914.0,44.0059,44.1281,43.9683,43.9871,43914.0
2022-08-12 10:30:00,46.8,46.91,46.77,46.78,76974.0,43.9871,44.0905,43.9589,43.9683,76974.0
2022-08-12 10:40:00,46.77,46.86,46.67,46.7,130050.0,43.9589,44.0435,43.8649,43.8931,130050.0
2022-08-12 10:50:00,46.7,46.86,46.69,46.86,62532.0,43.8931,44.0435,43.8837,44.0435,62532.0
2022-08-12 11:00:00,46.86,46.91,46.75,46.87,68138.0,44.0435,44.0905,43.9401,44.0529,68138.0
2022-08-12 11:10:00,46.88,47.1,46.88,47.09,35309.0,44.0623,44.2691,44.0623,44.2597,35309.0
2022-08-12 11:20:00,47.09,47.12,47.03,47.05,36988.0,44.2597,44.2879,44.2033,44.2221,36988.0
2022-08-12 11:30:00,47.04,47.17,47.04,47.11,18565.0,44.2127,44.3349,44.2127,44.2785,18565.0
2022-08-12 11:40:00,47.11,47.12,47.04,47.09,25909.0,44.2785,44.2879,44.2127,44.2597,25909.0
2022-08-12 11:50:00,47.1,47.16,47.1,47.16,25886.0,44.2691,44.3255,44.2691,44.3255,25886.0
2022-08-12 12:00:00,47.16,47.26,47.13,47.22,49836.0,44.3255,44.4195,44.2973,44.3819,49836.0
2022-08-12 12:10:00,47.23,47.27,47.11,47.12,34379.0,44.3913,44.4289,44.2785,44.2879,34379.0
2022-08-12 12:20:00,47.12,47.13,47.0,47.01,26380.0,44.2879,44.2973,44.1751,44.1845,26380.0
2022-08-12 12:30:00,47.01,47.02,46.83,46.86,47954.0,44.1845,44.1939,44.0153,44.0435,47954.0
2022-08-12 12:40:00,46.87,46.88,46.76,46.83,53305.0,44.0529,44.0623,43.9495,44.0153,53305.0
2022-08-12 12:50:00,46.83,46.9,46.82,46.89,24142.0,44.0153,44.0811,44.0059,44.0717,24142.0
2022-08-12 13:00:00,46.89,46.9,46.8,46.87,31036.0,44.0717,44.0811,43.9871,44.0529,31036.0
2022-08-12 13:10:00,46.9,46.9,46.76,46.77,28315.0,44.0811,44.0811,43.9495,43.9589,28315.0
2022-08-12 13:20:00,46.77,46.87,46.75,46.87,77778.0,43.9589,44.0529,43.9401,44.0529,77778.0
2022-08-12 13:30:00,46.87,46.87,46.8,46.85,33927.0,44.0529,44.0529,43.9871,44.0341,33927.0
2022-08-12 13:40:00,46.86,46.94,46.85,46.94,100149.0,44.0435,44.1187,44.0341,44.1187,100149.0
2022-08-12 13:50:00,46.94,47.07,46.94,47.07,38807.0,44.1187,44.2409,44.1187,44.2409,38807.0
2022-08-12 14:00:00,47.05,47.07,46.85,46.86,56839.0,44.2221,44.2409,44.0341,44.0435,56839.0
2022-08-12 14:10:00,46.86,46.89,46.78,46.83,72209.0,44.0435,44.0717,43.9683,44.0153,72209.0
2022-08-12 14:20:00,46.83,46.91,46.82,46.88,107466.0,44.0153,44.0905,44.0059,44.0623,107466.0
2022-08-12 14:30:00,46.88,46.96,46.85,46.85,88197.0,44.0623,44.1375,44.0341,44.0341,88197.0
2022-08-12 14:40:00,46.86,46.89,46.81,46.83,29983.0,44.0435,44.0717,43.9965,44.0153,29983.0
2022-08-12 14:50:00,46.83,46.89,46.8,46.89,44045.0,44.0153,44.0717,43.9871,44.0717,44045.0
2022-08-12 15:00:00,46.89,46.93,46.86,46.88,49214.0,44.0717,44.1093,44.0435,44.0623,49214.0
2022-08-12 15:10:00,46.88,46.93,46.87,46.89,43632.0,44.0623,44.1093,44.0529,44.0717,43632.0
2022-08-12 15:20:00,46.89,46.9,46.79,46.82,46104.0,44.0717,44.0811,43.9777,44.0059,46104.0
2022-08-12 15:30:00,46.82,46.93,46.81,46.92,59024.0,44.0059,44.1093,43.9965,44.0999,59024.0
2022-08-12 15:40:00,46.92,47.12,46.91,47.11,110977.0,44.0999,44.2879,44.0905,44.2785,110977.0
2022-08-12 15:50:00,47.11,47.23,47.03,47.2,494897.0,44.2785,44.3913,44.2033,44.3631,494897.0
2022-08-15 09:30:00,47.12,47.14,46.76,46.82,138676.0,44.2879,44.3067,43.9495,44.0059,138676.0
2022-08-15 09:40:00,46.82,47.09,46.82,46.95,98735.0,44.0059,44.2597,44.0059,44.1281,98735.0
2022-08-15 09:50:00,46.96,47.12,46.88,47.11,95701.0,44.1375,44.2879,44.0623,44.2785,95701.0
2022-08-15 10:00:00,47.11,47.22,47.03,47.19,76864.0,44.2785,44.3819,44.2033,44.3537,76864.0
2022-08-15 10:10:00,47.19,47.41,47.16,47.39,55674.0,44.3537,44.5605,44.3255,44.5417,55674.0
2022-08-15 10:20:00,47.4,47.5,47.39,47.48,62200.0,44.5511,44.645,44.5417,44.6262,62200.0
2022-08-15 10:30:00,47.46,47.48,47.3,47.34,40397.0,44.6075,44.6262,44.4571,44.4947,40397.0
2022-08-15 10:40:00,47.33,47.41,47.33,47.4,28428.0,44.4853,44.5605,44.4853,44.5511,28428.0
2022-08-15 10:50:00,47.4,47.4,47.25,47.27,32708.0,44.5511,44.5511,44.4101,44.4289,32708.0
2022-08-15 11:00:00,47.27,47.35,47.2,47.33,43065.0,44.4289,44.5041,44.3631,44.4853,43065.0
2022-08-15 11:10:00,47.34,47.38,47.28,47.34,34684.0,44.4947,44.5323,44.4383,44.4947,34684.0
2022-08-15 11:20:00,47.35,47.37,47.21,47.32,49036.0,44.5041,44.5229,44.3725,44.4759,49036.0
2022-08-15 11:30:00,47.33,47.33,47.12,47.19,38302.0,44.4853,44.4853,44.2879,44.3537,38302.0
2022-08-15 11:40:00,47.2,47.26,47.15,47.26,33748.0,44.3631,44.4195,44.3161,44.4195,33748.0
2022-08-15 11:50:00,47.27,47.36,47.26,47.34,32513.0,44.4289,44.5135,44.4195,44.4947,32513.0
2022-08-15 12:00:00,47.36,47.41,47.34,47.36,82882.0,44.5135,44.5605,44.4947,44.5135,82882.0
2022-08-15 12:10:00,47.36,47.44,47.36,47.36,31303.0,44.5135,44.5887,44.5135,44.5135,31303.0
2022-08-15 12:20:00,47.36,47.43,47.33,47.43,23171.0,44.5135,44.5793,44.4853,44.5793,23171.0
2022-08-15 12:30:00,47.43,47.46,47.4,47.45,26794.0,44.5793,44.6075,44.5511,44.5981,26794.0
2022-08-15 12:40:00,47.45,47.5,47.43,47.45,44550.0,44.5981,44.645,44.5793,44.5981,44550.0
2022-08-15 12:50:00,47.45,47.47,47.35,47.38,27827.0,44.5981,44.6168,44.5041,44.5323,27827.0
2022-08-15 13:00:00,47.39,47.41,47.31,47.31,29671.0,44.5417,44.5605,44.4665,44.4665,29671.0
2022-08-15 13:10:00,47.31,47.33,47.25,47.29,29419.0,44.4665,44.4853,44.4101,44.4477,29419.0
2022-08-15 13:20:00,47.29,47.3,47.23,47.26,22132.0,44.4477,44.4571,44.3913,44.4195,22132.0
2022-08-15 13:30:00,47.26,47.31,47.25,47.28,13713.0,44.4195,44.4665,44.4101,44.4383,13713.0
2022-08-15 13:40:00,47.28,47.33,47.28,47.3,24310.0,44.4383,44.4853,44.4383,44.4571,24310.0
2022-08-15 13:50:00,47.3,47.31,47.26,47.28,27060.0,44.4571,44.4665,44.4195,44.4383,27060.0
2022-08-15 14:00:00,47.27,47.3,47.26,47.29,23566.0,44.4289,44.4571,44.4195,44.4477,23566.0
2022-08-15 14:10:00,47.27,47.38,47.26,47.38,83850.0,44.4289,44.5323,44.4195,44.5323,83850.0
2022-08-15 14:20:00,47.38,47.43,47.34,47.43,30015.0,44.5323,44.5793,44.4947,44.5793,30015.0
2022-08-15 14:30:00,47.43,47.48,47.43,47.47,27605.0,44.5793,44.6262,44.5793,44.6168,27605.0
2022-08-15 14:40:00,47.47,47.48,47.42,47.45,36766.0,44.6168,44.6262,44.5699,44.5981,36766.0
2022-08-15 14:50:00,47.45,47.51,47.42,47.51,33601.0,44.5981,44.6544,44.5699,44.6544,33601.0
2022-08-15 15:00:00,47.51,47.51,47.43,47.47,56763.0,44.6544,44.6544,44.5793,44.6168,56763.0
2022-08-15 15:10:00,47.47,47.54,47.44,47.54,55431.0,44.6168,44.6826,44.5887,44.6826,55431.0
2022-08-15 15:20:00,47.54,47.61,47.49,47.6,108602.0,44.6826,44.7484,44.6356,44.739,108602.0
2022-08-15 15:30:00,47.61,47.7,47.59,47.7,136002.0,44.7484,44.833,44.7296,44.833,136002.0
2022-08-15 15:40:00,47.7,47.71,47.63,47.64,123370.0,44.833,44.8424,44.7672,44.7766,123370.0
2022-08-15 15:50:00,47.65,47.69,47.5,47.53,577778.0,44.786,44.8236,44.645,44.6732,577778.0
2022-08-16 09:30:00,47.76,48.21,47.76,48.15,155012.0,44.8894,45.3124,44.8894,45.256,155012.0
2022-08-16 09:40:00,48.13,48.27,48.07,48.16,179077.0,45.2372,45.3688,45.1808,45.2654,179077.0
2022-08-16 09:50:00,48.16,48.27,47.84,47.88,176159.0,45.2654,45.3688,44.9646,45.0022,176159.0
2022-08-16 10:00:00,47.87,48.32,47.86,48.15,215534.0,44.9928,45.4158,44.9834,45.256,215534.0
2022-08-16 10:10:00,48.16,48.45,48.15,48.37,60078.0,45.2654,45.5379,45.256,45.4628,60078.0
2022-08-16 10:20:00,48.39,48.6,48.38,48.58,143619.0,45.4816,45.6789,45.4722,45.6601,143619.0
2022-08-16 10:30:00,48.58,48.69,48.51,48.59,112090.0,45.6601,45.7635,45.5943,45.6695,112090.0
2022-08-16 10:40:00,48.58,48.64,48.48,48.61,63645.0,45.6601,45.7165,45.5661,45.6883,63645.0
2022-08-16 10:50:00,48.6,48.62,48.45,48.53,51893.0,45.6789,45.6977,45.5379,45.6131,51893.0
2022-08-16 11:00:00,48.54,48.55,48.44,48.48,53701.0,45.6225,45.6319,45.5285,45.5661,53701.0
2022-08-16 11:10:00,48.48,48.65,48.47,48.65,168858.0,45.5661,45.7259,45.5567,45.7259,168858.0
2022-08-16 11:20:00,48.65,48.68,48.57,48.63,73422.0,45.7259,45.7541,45.6507,45.7071,73422.0
2022-08-16 11:30:00,48.64,48.74,48.56,48.62,230435.0,45.7165,45.8105,45.6413,45.6977,230435.0
2022-08-16 11:40:00,48.62,48.75,48.49,48.66,202472.0,45.6977,45.8199,45.5755,45.7353,202472.0
2022-08-16 11:50:00,48.66,48.95,48.65,48.94,231654.0,45.7353,46.0079,45.7259,45.9985,231654.0
2022-08-16 12:00:00,48.94,49.17,48.93,48.96,165220.0,45.9985,46.2147,45.9891,46.0173,165220.0
2022-08-16 12:10:00,48.95,49.13,48.94,49.12,71304.0,46.0079,46.1771,45.9985,46.1677,71304.0
2022-08-16 12:20:00,49.12,49.12,49.0,49.07,58632.0,46.1677,46.1677,46.0549,46.1207,58632.0
2022-08-16 12:30:00,49.08,49.17,49.06,49.12,58324.0,46.1301,46.2147,46.1113,46.1677,58324.0
2022-08-16 12:40:00,49.12,49.21,49.1,49.12,90240.0,46.1677,46.2523,46.1489,46.1677,90240.0
2022-08-16 12:50:00,49.1,49.13,48.97,48.98,100965.0,46.1489,46.1771,46.0267,46.0361,100965.0
2022-08-16 13:00:00,48.98,49.01,48.93,48.98,65521.0,46.0361,46.0643,45.9891,46.0361,65521.0
2022-08-16 13:10:00,48.98,49.11,48.98,49.11,86225.0,46.0361,46.1583,46.0361,46.1583,86225.0
2022-08-16 13:20:00,49.12,49.17,49.05,49.15,74449.0,46.1677,46.2147,46.1019,46.1959,74449.0
2022-08-16 13:30:00,49.14,49.15,49.06,49.09,77167.0,46.1865,46.1959,46.1113,46.1395,77167.0
2022-08-16 13:40:00,49.09,49.22,49.02,49.2,72470.0,46.1395,46.2617,46.0737,46.2429,72470.0
2022-08-16 13:50:00,49.2,49.3,49.19,49.28,60213.0,46.2429,46.3369,46.2335,46.3181,60213.0
2022-08-16 14:00:00,49.28,49.32,49.16,49.32,74378.0,46.3181,46.3557,46.2053,46.3557,74378.0
2022-08-16 14:10:00,49.32,49.38,49.28,49.38,71868.0,46.3557,46.4121,46.3181,46.4121,71868.0
2022-08-16 14:20:00,49.37,49.38,49.22,49.29,100670.0,46.4027,46.4121,46.2617,46.3275,100670.0
2022-08-16 14:30:00,49.29,49.29,49.09,49.11,127428.0,46.3275,46.3275,46.1395,46.1583,127428.0
2022-08-16 14:40:00,49.11,49.13,49.01,49.07,77722.0,46.1583,46.1771,46.0643,46.1207,77722.0
2022-08-16 14:50:00,49.05,49.16,49.02,49.16,76139.0,46.1019,46.2053,46.0737,46.2053,76139.0
2022-08-16 15:00:00,49.16,49.16,49.07,49.12,78553.0,46.2053,46.2053,46.1207,46.1677,78553.0
2022-08-16 15:10:00,49.11,49.22,49.07,49.22,82385.0,46.1583,46.2617,46.1207,46.2617,82385.0
2022-08-16 15:20:00,49.21,49.24,49.12,49.13,79859.0,46.2523,46.2805,46.1677,46.1771,79859.0
2022-08-16 15:30:00,49.13,49.16,49.09,49.13,96334.0,46.1771,46.2053,46.1395,46.1771,96334.0
2022-08-16 15:40:00,49.13,49.13,49.04,49.05,123554.0,46.1771,46.1771,46.0925,46.1019,123554.0
2022-08-16 15:50:00,49.05,49.12,48.97,49.09,486008.0,46.1019,46.1677,46.0267,46.1395,486008.0
2022-08-17 09:30:00,48.92,49.33,48.87,49.21,130480.0,45.9797,46.3651,45.9327,46.2523,130480.0
2022-08-17 09:40:00,49.23,49.35,49.15,49.22,173021.0,46.2711,46.3839,46.1959,46.2617,173021.0
2022-08-17 09:50:00,49.22,49.22,49.07,49.13,89373.0,46.2617,46.2617,46.1207,46.1771,89373.0
2022-08-17 10:00:00,49.13,49.22,49.06,49.11,66327.0,46.1771,46.2617,46.1113,46.1583,66327.0
2022-08-17 10:10:00,49.12,49.13,48.9,49.03,144836.0,46.1677,46.1771,45.9609,46.0831,144836.0
2022-08-17 10:20:00,49.04,49.22,49.02,49.09,47108.0,46.0925,46.2617,46.0737,46.1395,47108.0
2022-08-17 10:30:00,49.12,49.12,48.92,48.97,55869.0,46.1677,46.1677,45.9797,46.0267,55869.0
2022-08-17 10:40:00,48.97,49.1,48.94,49.05,56995.0,46.0267,46.1489,45.9985,46.1019,56995.0
2022-08-17 10:50:00,49.05,49.07,48.95,49.01,45675.0,46.1019,46.1207,46.0079,46.0643,45675.0
2022-08-17 11:00:00,49.01,49.02,48.87,48.9,44831.0,46.0643,46.0737,45.9327,45.9609,44831.0
2022-08-17 11:10:00,48.91,48.93,48.8,48.87,42192.0,45.9703,45.9891,45.8669,45.9327,42192.0
2022-08-17 11:20:00,48.87,48.9,48.78,48.84,32832.0,45.9327,45.9609,45.8481,45.9045,32832.0
2022-08-17 11:30:00,48.83,48.84,48.67,48.73,55627.0,45.8951,45.9045,45.7447,45.8011,55627.0
2022-08-17 11:40:00,48.73,48.76,48.6,48.64,40383.0,45.8011,45.8293,45.6789,45.7165,40383.0
2022-08-17 11:50:00,48.65,48.71,48.64,48.66,43417.0,45.7259,45.7823,45.7165,45.7353,43417.0
2022-08-17 12:00:00,48.65,48.71,48.61,48.71,46581.0,45.7259,45.7823,45.6883,45.7823,46581.0
2022-08-17 12:10:00,48.71,48.77,48.7,48.77,36258.0,45.7823,45.8387,45.7729,45.8387,36258.0
2022-08-17 12:20:00,48.77,48.77,48.71,48.75,41409.0,45.8387,45.8387,45.7823,45.8199,41409.0
2022-08-17 12:30:00,48.76,48.76,48.61,48.62,50236.0,45.8293,45.8293,45.6883,45.6977,50236.0
2022-08-17 12:40:00,48.63,48.68,48.6,48.67,56623.0,45.7071,45.7541,45.6789,45.7447,56623.0
2022-08-17 12:50:00,48.68,48.75,48.66,48.73,49826.0,45.7541,45.8199,45.7353,45.8011,49826.0
2022-08-17 13:00:00,48.72,48.72,48.57,48.61,62806.0,45.7917,45.7917,45.6507,45.6883,62806.0
2022-08-17 13:10:00,48.62,48.67,48.61,48.63,24836.0,45.6977,45.7447,45.6883,45.7071,24836.0
2022-08-17 13:20:00,48.64,48.73,48.63,48.67,45345.0,45.7165,45.8011,45.7071,45.7447,45345.0
2022-08-17 13:30:00,48.67,48.73,48.6,48.72,39676.0,45.7447,45.8011,45.6789,45.7917,39676.0
2022-08-17 13:40:00,48.72,48.78,48.65,48.7,174761.0,45.7917,45.8481,45.7259,45.7729,174761.0
2022-08-17 13:50:00,48.69,48.72,48.54,48.55,49260.0,45.7635,45.7917,45.6225,45.6319,49260.0
2022-08-17 14:00:00,48.55,48.82,48.53,48.79,88156.0,45.6319,45.8857,45.6131,45.8575,88156.0
2022-08-17 14:10:00,48.79,48.93,48.77,48.8,67297.0,45.8575,45.9891,45.8387,45.8669,67297.0
2022-08-17 14:20:00,48.8,48.81,48.71,48.79,106183.0,45.8669,45.8763,45.7823,45.8575,106183.0
2022-08-17 14:30:00,48.79,48.83,48.75,48.8,123559.0,45.8575,45.8951,45.8199,45.8669,123559.0
2022-08-17 14:40:00,48.8,48.8,48.69,48.8,55398.0,45.8669,45.8669,45.7635,45.8669,55398.0
2022-08-17 14:50:00,48.8,48.8,48.66,48.69,60402.0,45.8669,45.8669,45.7353,45.7635,60402.0
2022-08-17 15:00:00,48.69,48.78,48.65,48.73,56693.0,45.7635,45.8481,45.7259,45.8011,56693.0
2022-08-17 15:10:00,48.73,48.74,48.59,48.62,210772.0,45.8011,45.8105,45.6695,45.6977,210772.0
2022-08-17 15:20:00,48.62,48.65,48.57,48.6,82766.0,45.6977,45.7259,45.6507,45.6789,82766.0
2022-08-17 15:30:00,48.59,48.6,48.53,48.53,136560.0,45.6695,45.6789,45.6131,45.6131,136560.0
2022-08-17 15:40:00,48.53,48.58,48.46,48.53,338781.0,45.6131,45.6601,45.5473,45.6131,338781.0
2022-08-17 15:50:00,48.53,48.6,48.49,48.55,592282.0,45.6131,45.6789,45.5755,45.6319,592282.0
2022-08-18 09:30:00,48.62,48.98,48.62,48.84,212125.0,45.6977,46.0361,45.6977,45.9045,212125.0
2022-08-18 09:40:00,48.83,48.95,48.79,48.88,75854.0,45.8951,46.0079,45.8575,45.9421,75854.0
2022-08-18 09:50:00,48.88,49.08,48.88,49.01,71214.0,45.9421,46.1301,45.9421,46.0643,71214.0
2022-08-18 10:00:00,49.01,49.14,48.88,48.89,111576.0,46.0643,46.1865,45.9421,45.9515,111576.0
2022-08-18 10:10:00,48.89,48.97,48.78,48.83,90853.0,45.9515,46.0267,45.8481,45.8951,90853.0
2022-08-18 10:20:00,48.84,48.97,48.78,48.83,405932.0,45.9045,46.0267,45.8481,45.8951,405932.0
2022-08-18 10:30:00,48.84,48.94,48.7,48.87,323659.0,45.9045,45.9985,45.7729,45.9327,323659.0
2022-08-18 10:40:00,48.87,49.01,48.87,49.01,76153.0,45.9327,46.0643,45.9327,46.0643,76153.0
2022-08-18 10:50:00,49.02,49.15,48.99,49.06,110697.0,46.0737,46.1959,46.0455,46.1113,110697.0
2022-08-18 11:00:00,49.06,49.12,49.01,49.08,60702.0,46.1113,46.1677,46.0643,46.1301,60702.0
2022-08-18 11:10:00,49.09,49.16,49.08,49.09,53024.0,46.1395,46.2053,46.1301,46.1395,53024.0
2022-08-18 11:20:00,49.09,49.27,49.08,49.11,76593.0,46.1395,46.3087,46.1301,46.1583,76593.0
2022-08-18 11:30:00,49.11,49.18,49.04,49.18,109522.0,46.1583,46.2241,46.0925,46.2241,109522.0
2022-08-18 11:40:00,49.17,49.18,49.09,49.17,48154.0,46.2147,46.2241,46.1395,46.2147,48154.0
2022-08-18 11:50:00,49.18,49.27,49.15,49.17,120428.0,46.2241,46.3087,46.1959,46.2147,120428.0
2022-08-18 12:00:00,49.16,49.18,49.07,49.08,90294.0,46.2053,46.2241,46.1207,46.1301,90294.0
2022-08-18 12:10:00,49.08,49.12,49.02,49.05,56121.0,46.1301,46.1677,46.0737,46.1019,56121.0
2022-08-18 12:20:00,49.04,49.04,48.87,48.88,87655.0,46.0925,46.0925,45.9327,45.9421,87655.0
2022-08-18 12:30:00,48.87,48.96,48.83,48.94,73050.0,45.9327,46.0173,45.8951,45.9985,73050.0
2022-08-18 12:40:00,48.94,49.02,48.91,48.94,76681.0,45.9985,46.0737,45.9703,45.9985,76681.0
2022-08-18 12:50:00,48.93,48.94,48.83,48.87,79556.0,45.9891,45.9985,45.8951,45.9327,79556.0
2022-08-18 13:00:00,48.88,48.96,48.87,48.91,44476.0,45.9421,46.0173,45.9327,45.9703,44476.0
2022-08-18 13:10:00,48.92,49.03,48.91,49.03,82037.0,45.9797,46.0831,45.9703,46.0831,82037.0
2022-08-18 13:20:00,49.03,49.05,48.97,49.02,60290.0,46.0831,46.1019,46.0267,46.0737,60290.0
2022-08-18 13:30:00,49.02,49.11,48.99,49.09,46904.0,46.0737,46.1583,46.0455,46.1395,46904.0
2022-08-18 13:40:00,49.09,49.24,49.09,49.23,43050.0,46.1395,46.2805,46.1395,46.2711,43050.0
2022-08-18 13:50:00,49.23,49.25,49.12,49.17,82536.0,46.2711,46.2899,46.1677,46.2147,82536.0
2022-08-18 14:00:00,49.18,49.26,49.16,49.24,74326.0,46.2241,46.2993,46.2053,46.2805,74326.0
2022-08-18 14:10:00,49.25,49.36,49.24,49.36,57070.0,46.2899,46.3933,46.2805,46.3933,57070.0
2022-08-18 14:20:00,49.36,49.42,49.34,49.4,59270.0,46.3933,46.4496,46.3745,46.4308,59270.0
2022-08-18 14:30:00,49.4,49.43,49.31,49.42,50492.0,46.4308,46.459,46.3463,46.4496,50492.0
2022-08-18 14:40:00,49.41,49.51,49.41,49.48,66102.0,46.4402,46.5342,46.4402,46.506,66102.0
2022-08-18 14:50:00,49.48,49.5,49.45,49.5,49217.0,46.506,46.5248,46.4778,46.5248,49217.0
2022-08-18 15:00:00,49.5,49.58,49.48,49.57,56032.0,46.5248,46.6,46.506,46.5906,56032.0
2022-08-18 15:10:00,49.58,49.66,49.56,49.62,90219.0,46.6,46.6752,46.5812,46.6376,90219.0
2022-08-18 15:20:00,49.62,49.63,49.54,49.61,80138.0,46.6376,46.647,46.5624,46.6282,80138.0
2022-08-18 15:30:00,49.61,49.65,49.55,49.62,117247.0,46.6282,46.6658,46.5718,46.6376,117247.0
2022-08-18 15:40:00,49.62,49.68,49.6,49.66,173324.0,46.6376,46.694,46.6188,46.6752,173324.0
2022-08-18 15:50:00,49.66,49.68,49.59,49.63,691868.0,46.6752,46.694,46.6094,46.647,691868.0
2022-08-19 09:30:00,49.71,50.29,49.58,49.65,454130.0,46.7222,47.2674,46.6,46.6658,454130.0
2022-08-19 09:40:00,49.65,49.82,49.45,49.66,203952.0,46.6658,46.8256,46.4778,46.6752,203952.0
2022-08-19 09:50:00,49.66,49.81,49.53,49.56,139972.0,46.6752,46.8162,46.553,46.5812,139972.0
2022-08-19 10:00:00,49.55,49.64,49.5,49.54,76306.0,46.5718,46.6564,46.5248,46.5624,76306.0
2022-08-19 10:10:00,49.54,49.73,49.45,49.73,78937.0,46.5624,46.741,46.4778,46.741,78937.0
2022-08-19 10:20:00,49.72,49.84,49.7,49.74,104966.0,46.7316,46.8444,46.7128,46.7504,104966.0
2022-08-19 10:30:00,49.75,49.89,49.73,49.82,135247.0,46.7598,46.8914,46.741,46.8256,135247.0
2022-08-19 10:40:00,49.81,49.93,49.8,49.87,114257.0,46.8162,46.929,46.8068,46.8726,114257.0
2022-08-19 10:50:00,49.87,49.99,49.84,49.86,92906.0,46.8726,46.9854,46.8444,46.8632,92906.0
2022-08-19 11:00:00,49.86,49.96,49.8,49.84,96458.0,46.8632,46.9572,46.8068,46.8444,96458.0
2022-08-19 11:10:00,49.85,49.99,49.82,49.99,86036.0,46.8538,46.9854,46.8256,46.9854,86036.0
2022-08-19 11:20:00,49.98,49.99,49.85,49.87,280802.0,46.976,46.9854,46.8538,46.8726,280802.0
2022-08-19 11:30:00,49.88,49.9,49.78,49.78,99999.0,46.882,46.9008,46.788,46.788,99999.0
2022-08-19 11:40:00,49.77,49.84,49.71,49.71,78705.0,46.7786,46.8444,46.7222,46.7222,78705.0
2022-08-19 11:50:00,49.72,49.74,49.58,49.66,58538.0,46.7316,46.7504,46.6,46.6752,58538.0
2022-08-19 12:00:00,49.65,49.65,49.52,49.59,94255.0,46.6658,46.6658,46.5436,46.6094,94255.0
2022-08-19 12:10:00,49.59,49.72,49.58,49.69,64284.0,46.6094,46.7316,46.6,46.7034,64284.0
2022-08-19 12:20:00,49.69,49.71,49.62,49.68,69904.0,46.7034,46.7222,46.6376,46.694,69904.0
2022-08-19 12:30:00,49.68,49.77,49.67,49.77,63539.0,46.694,46.7786,46.6846,46.7786,63539.0
2022-08-19 12:40:00,49.76,49.86,49.75,49.8,98721.0,46.7692,46.8632,46.7598,46.8068,98721.0
2022-08-19 12:50:00,49.78,49.91,49.77,49.78,100806.0,46.788,46.9102,46.7786,46.788,100806.0
2022-08-19 13:00:00,49.78,49.92,49.78,49.86,197166.0,46.788,46.9196,46.788,46.8632,197166.0
2022-08-19 13:10:00,49.87,49.91,49.82,49.88,125626.0,46.8726,46.9102,46.8256,46.882,125626.0
2022-08-19 13:20:00,49.89,49.9,49.83,49.89,103360.0,46.8914,46.9008,46.835,46.8914,103360.0
2022-08-19 13:30:00,49.89,49.89,49.8,49.84,127697.0,46.8914,46.8914,46.8068,46.8444,127697.0
2022-08-19 13:40:00,49.84,49.88,49.72,49.8,184604.0,46.8444,46.882,46.7316,46.8068,184604.0
2022-08-19 13:50:00,49.81,49.84,49.67,49.68,101209.0,46.8162,46.8444,46.6846,46.694,101209.0
2022-08-19 14:00:00,49.68,49.72,49.53,49.57,60112.0,46.694,46.7316,46.553,46.5906,60112.0
2022-08-19 14:10:00,49.58,49.59,49.45,49.47,40570.0,46.6,46.6094,46.4778,46.4966,40570.0
2022-08-19 14:20:00,49.47,49.51,49.43,49.49,58920.0,46.4966,46.5342,46.459,46.5154,58920.0
2022-08-19 14:30:00,49.48,49.51,49.37,49.39,57495.0,46.506,46.5342,46.4027,46.4214,57495.0
2022-08-19 14:40:00,49.39,49.51,49.35,49.49,67772.0,46.4214,46.5342,46.3839,46.5154,67772.0
2022-08-19 14:50:00,49.49,49.5,49.35,49.36,55278.0,46.5154,46.5248,46.3839,46.3933,55278.0
2022-08-19 15:00:00,49.36,49.38,49.32,49.34,71759.0,46.3933,46.4121,46.3557,46.3745,71759.0
2022-08-19 15:10:00,49.34,49.48,49.34,49.47,107570.0,46.3745,46.506,46.3745,46.4966,107570.0
2022-08-19 15:20:00,49.47,49.53,49.43,49.53,78759.0,46.4966,46.553,46.459,46.553,78759.0
2022-08-19 15:30:00,49.53,49.55,49.49,49.54,115142.0,46.553,46.5718,46.5154,46.5624,115142.0
2022-08-19 15:40:00,49.54,49.58,49.48,49.54,226840.0,46.5624,46.6,46.506,46.5624,226840.0
2022-08-19 15:50:00,49.53,49.6,49.49,49.5,582006.0,46.553,46.6188,46.5154,46.5248,582006.0
2022-08-22 09:30:00,49.57,50.04,49.55,49.76,264009.0,46.5906,47.0324,46.5718,46.7692,264009.0
2022-08-22 09:40:00,49.76,49.9,49.7,49.77,149741.0,46.7692,46.9008,46.7128,46.7786,149741.0
2022-08-22 09:50:00,49.76,49.87,49.61,49.76,90761.0,46.7692,46.8726,46.6282,46.7692,90761.0
2022-08-22 10:00:00,49.76,49.98,49.76,49.87,68026.0,46.7692,46.976,46.7692,46.8726,68026.0
2022-08-22 10:10:00,49.86,49.88,49.76,49.8,50718.0,46.8632,46.882,46.7692,46.8068,50718.0
2022-08-22 10:20:00,49.8,49.91,49.73,49.87,76099.0,46.8068,46.9102,46.741,46.8726,76099.0
2022-08-22 10:30:00,49.88,50.06,49.87,49.93,91252.0,46.882,47.0512,46.8726,46.929,91252.0
2022-08-22 10:40:00,49.95,50.03,49.87,49.89,86800.0,46.9478,47.023,46.8726,46.8914,86800.0
2022-08-22 10:50:00,49.89,49.94,49.85,49.92,50209.0,46.8914,46.9384,46.8538,46.9196,50209.0
2022-08-22 11:00:00,49.93,50.14,49.93,50.13,82470.0,46.929,47.1264,46.929,47.117,82470.0
2022-08-22 11:10:00,50.13,50.18,50.04,50.06,60052.0,47.117,47.164,47.0324,47.0512,60052.0
2022-08-22 11:20:00,50.07,50.08,49.92,49.93,59649.0,47.0606,47.07,46.9196,46.929,59649.0
2022-08-22 11:30:00,49.93,50.0,49.86,49.96,49946.0,46.929,46.9948,46.8632,46.9572,49946.0
2022-08-22 11:40:00,49.96,49.99,49.92,49.99,42351.0,46.9572,46.9854,46.9196,46.9854,42351.0
2022-08-22 11:50:00,49.99,50.05,49.94,50.0,53446.0,46.9854,47.0418,46.9384,46.9948,53446.0
2022-08-22 12:00:00,49.99,50.08,49.96,50.03,53863.0,46.9854,47.07,46.9572,47.023,53863.0
2022-08-22 12:10:00,50.03,50.07,50.0,50.03,45609.0,47.023,47.0606,46.9948,47.023,45609.0
2022-08-22 12:20:00,50.04,50.13,50.04,50.11,127788.0,47.0324,47.117,47.0324,47.0982,127788.0
2022-08-22 12:30:00,50.11,50.14,50.03,50.03,50249.0,47.0982,47.1264,47.023,47.023,50249.0
2022-08-22 12:40:00,50.04,50.07,49.94,49.95,43039.0,47.0324,47.0606,46.9384,46.9478,43039.0
2022-08-22 12:50:00,49.95,49.95,49.84,49.85,46507.0,46.9478,46.9478,46.8444,46.8538,46507.0
2022-08-22 13:00:00,49.87,49.87,49.77,49.8,33378.0,46.8726,46.8726,46.7786,46.8068,33378.0
2022-08-22 13:10:00,49.8,49.81,49.68,49.7,38795.0,46.8068,46.8162,46.694,46.7128,38795.0
2022-08-22 13:20:00,49.7,49.78,49.68,49.75,38898.0,46.7128,46.788,46.694,46.7598,38898.0
2022-08-22 13:30:00,49.74,49.75,49.64,49.67,35402.0,46.7504,46.7598,46.6564,46.6846,35402.0
2022-08-22 13:40:00,49.67,49.75,49.67,49.72,41247.0,46.6846,46.7598,46.6846,46.7316,41247.0
2022-08-22 13:50:00,49.71,49.73,49.66,49.71,39757.0,46.7222,46.741,46.6752,46.7222,39757.0
2022-08-22 14:00:00,49.72,49.79,49.71,49.77,58125.0,46.7316,46.7974,46.7222,46.7786,58125.0
2022-08-22 14:10:00,49.76,49.87,49.75,49.86,39706.0,46.7692,46.8726,46.7598,46.8632,39706.0
2022-08-22 14:20:00,49.85,49.94,49.8,49.91,190544.0,46.8538,46.9384,46.8068,46.9102,190544.0
2022-08-22 14:30:00,49.91,49.99,49.9,49.97,58359.0,46.9102,46.9854,46.9008,46.9666,58359.0
2022-08-22 14:40:00,49.97,49.98,49.9,49.92,48487.0,46.9666,46.976,46.9008,46.9196,48487.0
2022-08-22 14:50:00,49.92,49.96,49.89,49.95,73807.0,46.9196,46.9572,46.8914,46.9478,73807.0
2022-08-22 15:00:00,49.94,50.04,49.94,50.04,62065.0,46.9384,47.0324,46.9384,47.0324,62065.0
2022-08-22 15:10:00,50.04,50.11,50.03,50.08,58007.0,47.0324,47.0982,47.023,47.07,58007.0
2022-08-22 15:20:00,50.08,50.09,50.01,50.05,82910.0,47.07,47.0794,47.0042,47.0418,82910.0
2022-08-22 15:30:00,50.05,50.1,50.05,50.08,101413.0,47.0418,47.0888,47.0418,47.07,101413.0
2022-08-22 15:40:00,50.09,50.12,49.99,50.12,139586.0,47.0794,47.1076,46.9854,47.1076,139586.0
2022-08-22 15:50:00,50.11,50.15,50.08,50.14,458982.0,47.0982,47.1358,47.07,47.1264,458982.0
2022-08-23 09:30:00,50.12,50.34,49.97,49.98,129096.0,47.1076,47.3144,46.9666,46.976,129096.0
2022-08-23 09:40:00,49.98,50.01,49.69,49.74,116275.0,46.976,47.0042,46.7034,46.7504,116275.0
2022-08-23 09:50:00,49.74,49.8,49.55,49.63,107534.0,46.7504,46.8068,46.5718,46.647,107534.0
2022-08-23 10:00:00,49.62,49.78,49.6,49.64,101416.0,46.6376,46.788,46.6188,46.6564,101416.0
2022-08-23 10:10:00,49.65,49.72,49.52,49.54,77565.0,46.6658,46.7316,46.5436,46.5624,77565.0
2022-08-23 10:20:00,49.54,49.64,49.51,49.58,57526.0,46.5624,46.6564,46.5342,46.6,57526.0
2022-08-23 10:30:00,49.58,49.75,49.54,49.6,66180.0,46.6,46.7598,46.5624,46.6188,66180.0
2022-08-23 10:40:00,49.6,49.7,49.56,49.7,73915.0,46.6188,46.7128,46.5812,46.7128,73915.0
2022-08-23 10:50:00,49.7,49.71,49.57,49.62,55898.0,46.7128,46.7222,46.5906,46.6376,55898.0
2022-08-23 11:00:00,49.63,49.63,49.44,49.46,68922.0,46.647,46.647,46.4684,46.4872,68922.0
2022-08-23 11:10:00,49.44,49.66,49.42,49.61,72141.0,46.4684,46.6752,46.4496,46.6282,72141.0
2022-08-23 11:20:00,49.63,49.7,49.57,49.6,66729.0,46.647,46.7128,46.5906,46.6188,66729.0
2022-08-23 11:30:00,49.6,49.64,49.53,49.58,40119.0,46.6188,46.6564,46.553,46.6,40119.0
2022-08-23 11:40:00,49.59,49.62,49.53,49.62,40768.0,46.6094,46.6376,46.553,46.6376,40768.0
2022-08-23 11:50:00,49.63,49.64,49.45,49.46,39781.0,46.647,46.6564,46.4778,46.4872,39781.0
2022-08-23 12:00:00,49.45,49.5,49.31,49.36,74863.0,46.4778,46.5248,46.3463,46.3933,74863.0
2022-08-23 12:10:00,49.36,49.46,49.36,49.4,30044.0,46.3933,46.4872,46.3933,46.4308,30044.0
2022-08-23 12:20:00,49.4,49.41,49.2,49.23,61294.0,46.4308,46.4402,46.2429,46.2711,61294.0
2022-08-23 12:30:00,49.22,49.25,49.18,49.22,55016.0,46.2617,46.2899,46.2241,46.2617,55016.0
2022-08-23 12:40:00,49.22,49.27,49.19,49.2,68914.0,46.2617,46.3087,46.2335,46.2429,68914.0
2022-08-23 12:50:00,49.19,49.24,49.17,49.22,46187.0,46.2335,46.2805,46.2147,46.2617,46187.0
2022-08-23 13:00:00,49.22,49.23,49.16,49.22,61406.0,46.2617,46.2711,46.2053,46.2617,61406.0
2022-08-23 13:10:00,49.22,49.45,49.22,49.43,85933.0,46.2617,46.4778,46.2617,46.459,85933.0
2022-08-23 13:20:00,49.44,49.54,49.38,49.52,29348.0,46.4684,46.5624,46.4121,46.5436,29348.0
2022-08-23 13:30:00,49.53,49.58,49.46,49.52,42312.0,46.553,46.6,46.4872,46.5436,42312.0
2022-08-23 13:40:00,49.54,49.56,49.46,49.48,33176.0,46.5624,46.5812,46.4872,46.506,33176.0
2022-08-23 13:50:00,49.48,49.51,49.42,49.46,32895.0,46.506,46.5342,46.4496,46.4872,32895.0
2022-08-23 14:00:00,49.46,49.47,49.42,49.45,28775.0,46.4872,46.4966,46.4496,46.4778,28775.0
2022-08-23 14:10:00,49.45,49.57,49.42,49.55,36519.0,46.4778,46.5906,46.4496,46.5718,36519.0
2022-08-23 14:20:00,49.55,49.58,49.51,49.57,34752.0,46.5718,46.6,46.5342,46.5906,34752.0
2022-08-23 14:30:00,49.57,49.64,49.57,49.64,37624.0,46.5906,46.6564,46.5906,46.6564,37624.0
2022-08-23 14:40:00,49.64,49.64,49.56,49.61,29522.0,46.6564,46.6564,46.5812,46.6282,29522.0
2022-08-23 14:50:00,49.6,49.64,49.56,49.63,38669.0,46.6188,46.6564,46.5812,46.647,38669.0
2022-08-23 15:00:00,49.63,49.66,49.62,49.66,27635.0,46.647,46.6752,46.6376,46.6752,27635.0
2022-08-23 15:10:00,49.66,49.78,49.65,49.77,51081.0,46.6752,46.788,46.6658,46.7786,51081.0
2022-08-23 15:20:00,49.77,49.79,49.7,49.74,35659.0,46.7786,46.7974,46.7128,46.7504,35659.0
2022-08-23 15:30:00,49.74,49.77,49.7,49.71,61539.0,46.7504,46.7786,46.7128,46.7222,61539.0
2022-08-23 15:40:00,49.72,49.76,49.7,49.76,89109.0,46.7316,46.7692,46.7128,46.7692,89109.0
2022-08-23 15:50:00,49.75,49.76,49.59,49.6,370581.0,46.7598,46.7692,46.6094,46.6188,370581.0
2022-08-24 09:30:00,49.61,49.64,49.43,49.52,79297.0,46.6282,46.6564,46.459,46.5436,79297.0
2022-08-24 09:40:00,49.53,49.58,49.41,49.41,51058.0,46.553,46.6,46.4402,46.4402,51058.0
2022-08-24 09:50:00,49.42,49.42,49.24,49.26,52161.0,46.4496,46.4496,46.2805,46.2993,52161.0
2022-08-24 10:00:00,49.26,49.53,49.25,49.5,258671.0,46.2993,46.553,46.2899,46.5248,258671.0
2022-08-24 10:10:00,49.49,49.55,49.41,49.5,27912.0,46.5154,46.5718,46.4402,46.5248,27912.0
2022-08-24 10:20:00,49.51,49.6,49.49,49.55,42260.0,46.5342,46.6188,46.5154,46.5718,42260.0
2022-08-24 10:30:00,49.55,49.59,49.46,49.59,29202.0,46.5718,46.6094,46.4872,46.6094,29202.0
2022-08-24 10:40:00,49.58,49.62,49.5,49.62,22992.0,46.6,46.6376,46.5248,46.6376,22992.0
2022-08-24 10:50:00,49.62,49.62,49.49,49.5,24836.0,46.6376,46.6376,46.5154,46.5248,24836.0
2022-08-24 11:00:00,49.5,49.51,49.4,49.4,28287.0,46.5248,46.5342,46.4308,46.4308,28287.0
2022-08-24 11:10:00,49.39,49.55,49.36,49.5,31614.0,46.4214,46.5718,46.3933,46.5248,31614.0
2022-08-24 11:20:00,49.48,49.58,49.47,49.56,34082.0,46.506,46.6,46.4966,46.5812,34082.0
2022-08-24 11:30:00,49.59,49.65,49.58,49.6,19823.0,46.6094,46.6658,46.6,46.6188,19823.0
2022-08-24 11:40:00,49.6,49.66,49.59,49.63,18709.0,46.6188,46.6752,46.6094,46.647,18709.0
2022-08-24 11:50:00,49.64,49.69,49.6,49.6,21099.0,46.6564,46.7034,46.6188,46.6188,21099.0
2022-08-24 12:00:00,49.59,49.6,49.52,49.54,22323.0,46.6094,46.6188,46.5436,46.5624,22323.0
2022-08-24 12:10:00,49.55,49.55,49.47,49.49,34231.0,46.5718,46.5718,46.4966,46.5154,34231.0
2022-08-24 12:20:00,49.49,49.55,49.48,49.52,23962.0,46.5154,46.5718,46.506,46.5436,23962.0
2022-08-24 12:30:00,49.5,49.52,49.43,49.47,26542.0,46.5248,46.5436,46.459,46.4966,26542.0
2022-08-24 12:40:00,49.47,49.49,49.38,49.42,34890.0,46.4966,46.5154,46.4121,46.4496,34890.0
2022-08-24 12:50:00,49.43,49.45,49.38,49.43,29251.0,46.459,46.4778,46.4121,46.459,29251.0
2022-08-24 13:00:00,49.43,49.49,49.39,49.48,29837.0,46.459,46.5154,46.4214,46.506,29837.0
2022-08-24 13:10:00,49.48,49.62,49.47,49.56,37480.0,46.506,46.6376,46.4966,46.5812,37480.0
2022-08-24 13:20:00,49.56,49.61,49.54,49.58,29655.0,46.5812,46.6282,46.5624,46.6,29655.0
2022-08-24 13:30:00,49.58,49.69,49.58,49.69,43911.0,46.6,46.7034,46.6,46.7034,43911.0
2022-08-24 13:40:00,49.69,49.71,49.65,49.7,25463.0,46.7034,46.7222,46.6658,46.7128,25463.0
2022-08-24 13:50:00,49.7,49.76,49.68,49.71,29302.0,46.7128,46.7692,46.694,46.7222,29302.0
2022-08-24 14:00:00,49.72,49.73,49.65,49.68,28136.0,46.7316,46.741,46.6658,46.694,28136.0
2022-08-24 14:10:00,49.68,49.74,49.65,49.73,26114.0,46.694,46.7504,46.6658,46.741,26114.0
2022-08-24 14:20:00,49.73,49.77,49.69,49.71,40375.0,46.741,46.7786,46.7034,46.7222,40375.0
2022-08-24 14:30:00,49.72,49.72,49.66,49.69,28407.0,46.7316,46.7316,46.6752,46.7034,28407.0
2022-08-24 14:40:00,49.7,49.72,49.58,49.6,38107.0,46.7128,46.7316,46.6,46.6188,38107.0
2022-08-24 14:50:00,49.59,49.62,49.56,49.62,33797.0,46.6094,46.6376,46.5812,46.6376,33797.0
2022-08-24 15:00:00,49.61,49.64,49.58,49.62,52338.0,46.6282,46.6564,46.6,46.6376,52338.0
2022-08-24 15:10:00,49.62,49.71,49.61,49.69,57338.0,46.6376,46.7222,46.6282,46.7034,57338.0
2022-08-24 15:20:00,49.68,49.68,49.5,49.59,84428.0,46.694,46.694,46.5248,46.6094,84428.0
2022-08-24 15:30:00,49.59,49.7,49.55,49.7,54476.0,46.6094,46.7128,46.5718,46.7128,54476.0
2022-08-24 15:40:00,49.7,49.74,49.68,49.73,83991.0,46.7128,46.7504,46.694,46.741,83991.0
2022-08-24 15:50:00,49.72,49.79,49.65,49.67,314811.0,46.7316,46.7974,46.6658,46.6846,314811.0
2022-08-25 09:30:00,49.6,49.6,49.12,49.24,120150.0,46.6188,46.6188,46.1677,46.2805,120150.0
2022-08-25 09:40:00,49.23,49.24,48.75,48.9,94766.0,46.2711,46.2805,45.8199,45.9609,94766.0
2022-08-25 09:50:00,48.91,48.91,48.71,48.83,96157.0,45.9703,45.9703,45.7823,45.8951,96157.0
2022-08-25 10:00:00,48.81,49.05,48.77,48.86,127530.0,45.8763,46.1019,45.8387,45.9233,127530.0
2022-08-25 10:10:00,48.85,48.97,48.75,48.91,51416.0,45.9139,46.0267,45.8199,45.9703,51416.0
2022-08-25 10:20:00,48.91,49.04,48.87,48.89,47270.0,45.9703,46.0925,45.9327,45.9515,47270.0
2022-08-25 10:30:00,48.87,49.01,48.8,49.01,97053.0,45.9327,46.0643,45.8669,46.0643,97053.0
2022-08-25 10:40:00,49.02,49.08,48.93,48.97,55239.0,46.0737,46.1301,45.9891,46.0267,55239.0
2022-08-25 10:50:00,48.96,49.0,48.87,48.93,90539.0,46.0173,46.0549,45.9327,45.9891,90539.0
2022-08-25 11:00:00,48.94,48.96,48.83,48.89,57252.0,45.9985,46.0173,45.8951,45.9515,57252.0
2022-08-25 11:10:00,48.88,48.91,48.84,48.91,46408.0,45.9421,45.9703,45.9045,45.9703,46408.0
2022-08-25 11:20:00,48.9,48.93,48.76,48.79,61639.0,45.9609,45.9891,45.8293,45.8575,61639.0
2022-08-25 11:30:00,48.79,48.86,48.78,48.84,36887.0,45.8575,45.9233,45.8481,45.9045,36887.0
2022-08-25 11:40:00,48.84,48.84,48.73,48.73,42802.0,45.9045,45.9045,45.8011,45.8011,42802.0
2022-08-25 11:50:00,48.73,48.74,48.54,48.68,127271.0,45.8011,45.8105,45.6225,45.7541,127271.0
2022-08-25 12:00:00,48.68,48.71,48.59,48.59,43849.0,45.7541,45.7823,45.6695,45.6695,43849.0
2022-08-25 12:10:00,48.59,48.63,48.46,48.5,75210.0,45.6695,45.7071,45.5473,45.5849,75210.0
2022-08-25 12:20:00,48.49,48.59,48.43,48.58,63049.0,45.5755,45.6695,45.5191,45.6601,63049.0
2022-08-25 12:30:00,48.58,48.62,48.55,48.56,38570.0,45.6601,45.6977,45.6319,45.6413,38570.0
2022-08-25 12:40:00,48.55,48.72,48.54,48.66,76878.0,45.6319,45.7917,45.6225,45.7353,76878.0
2022-08-25 12:50:00,48.66,48.74,48.63,48.67,32737.0,45.7353,45.8105,45.7071,45.7447,32737.0
2022-08-25 13:00:00,48.67,48.84,48.67,48.8,62034.0,45.7447,45.9045,45.7447,45.8669,62034.0
2022-08-25 13:10:00,48.8,48.85,48.78,48.84,24775.0,45.8669,45.9139,45.8481,45.9045,24775.0
2022-08-25 13:20:00,48.84,49.05,48.83,49.05,151907.0,45.9045,46.1019,45.8951,46.1019,151907.0
2022-08-25 13:30:00,49.05,49.18,49.03,49.18,115687.0,46.1019,46.2241,46.0831,46.2241,115687.0
2022-08-25 13:40:00,49.19,49.32,49.12,49.28,175992.0,46.2335,46.3557,46.1677,46.3181,175992.0
2022-08-25 13:50:00,49.28,49.31,49.2,49.26,42235.0,46.3181,46.3463,46.2429,46.2993,42235.0
2022-08-25 14:00:00,49.26,49.27,49.13,49.15,35208.0,46.2993,46.3087,46.1771,46.1959,35208.0
2022-08-25 14:10:00,49.15,49.15,49.07,49.09,38756.0,46.1959,46.1959,46.1207,46.1395,38756.0
2022-08-25 14:20:00,49.09,49.22,49.09,49.22,41283.0,46.1395,46.2617,46.1395,46.2617,41283.0
2022-08-25 14:30:00,49.22,49.29,49.2,49.21,48904.0,46.2617,46.3275,46.2429,46.2523,48904.0
2022-08-25 14:40:00,49.2,49.2,49.13,49.16,44963.0,46.2429,46.2429,46.1771,46.2053,44963.0
2022-08-25 14:50:00,49.16,49.16,49.09,49.14,26960.0,46.2053,46.2053,46.1395,46.1865,26960.0
2022-08-25 15:00:00,49.14,49.18,49.1,49.16,52018.0,46.1865,46.2241,46.1489,46.2053,52018.0
2022-08-25 15:10:00,49.16,49.23,49.15,49.22,36731.0,46.2053,46.2711,46.1959,46.2617,36731.0
2022-08-25 15:20:00,49.23,49.3,49.22,49.3,36818.0,46.2711,46.3369,46.2617,46.3369,36818.0
2022-08-25 15:30:00,49.3,49.3,49.16,49.23,102624.0,46.3369,46.3369,46.2053,46.2711,102624.0
2022-08-25 15:40:00,49.23,49.34,49.21,49.32,133448.0,46.2711,46.3745,46.2523,46.3557,133448.0
2022-08-25 15:50:00,49.32,49.35,49.23,49.35,272019.0,46.3557,46.3839,46.2711,46.3839,272019.0
2022-08-26 09:30:00,49.4,49.53,49.22,49.36,163532.0,46.4308,46.553,46.2617,46.3933,163532.0
2022-08-26 09:40:00,49.37,49.48,49.3,49.45,80064.0,46.4027,46.506,46.3369,46.4778,80064.0
2022-08-26 09:50:00,49.46,49.5,49.31,49.41,32451.0,46.4872,46.5248,46.3463,46.4402,32451.0
2022-08-26 10:00:00,49.41,49.44,49.14,49.41,68734.0,46.4402,46.4684,46.1865,46.4402,68734.0
2022-08-26 10:10:00,49.42,49.42,49.2,49.34,27306.0,46.4496,46.4496,46.2429,46.3745,27306.0
2022-08-26 10:20:00,49.34,49.34,49.09,49.1,27700.0,46.3745,46.3745,46.1395,46.1489,27700.0
2022-08-26 10:30:00,49.09,49.09,48.93,48.96,37584.0,46.1395,46.1395,45.9891,46.0173,37584.0
2022-08-26 10:40:00,48.97,49.08,48.95,49.07,34461.0,46.0267,46.1301,46.0079,46.1207,34461.0
2022-08-26 10:50:00,49.06,49.06,48.97,48.98,20896.0,46.1113,46.1113,46.0267,46.0361,20896.0
2022-08-26 11:00:00,48.97,48.97,48.81,48.86,47102.0,46.0267,46.0267,45.8763,45.9233,47102.0
2022-08-26 11:10:00,48.85,48.86,48.72,48.72,33285.0,45.9139,45.9233,45.7917,45.7917,33285.0
2022-08-26 11:20:00,48.73,48.75,48.64,48.66,25458.0,45.8011,45.8199,45.7165,45.7353,25458.0
2022-08-26 11:30:00,48.68,48.75,48.66,48.68,24164.0,45.7541,45.8199,45.7353,45.7541,24164.0
2022-08-26 11:40:00,48.67,48.75,48.62,48.71,25401.0,45.7447,45.8199,45.6977,45.7823,25401.0
2022-08-26 11:50:00,48.71,48.77,48.67,48.68,16320.0,45.7823,45.8387,45.7447,45.7541,16320.0
2022-08-26 12:00:00,48.67,48.68,48.5,48.65,41184.0,45.7447,45.7541,45.5849,45.7259,41184.0
2022-08-26 12:10:00,48.65,48.72,48.64,48.72,27088.0,45.7259,45.7917,45.7165,45.7917,27088.0
2022-08-26 12:20:00,48.72,48.83,48.68,48.81,25069.0,45.7917,45.8951,45.7541,45.8763,25069.0
2022-08-26 12:30:00,48.81,48.82,48.76,48.78,15151.0,45.8763,45.8857,45.8293,45.8481,15151.0
2022-08-26 12:40:00,48.78,48.84,48.76,48.82,20706.0,45.8481,45.9045,45.8293,45.8857,20706.0
2022-08-26 12:50:00,48.8,48.82,48.72,48.78,16234.0,45.8669,45.8857,45.7917,45.8481,16234.0
2022-08-26 13:00:00,48.77,48.82,48.74,48.75,14849.0,45.8387,45.8857,45.8105,45.8199,14849.0
2022-08-26 13:10:00,48.76,48.8,48.75,48.78,43615.0,45.8293,45.8669,45.8199,45.8481,43615.0
2022-08-26 13:20:00,48.77,48.84,48.76,48.82,31611.0,45.8387,45.9045,45.8293,45.8857,31611.0
2022-08-26 13:30:00,48.82,48.87,48.78,48.83,23073.0,45.8857,45.9327,45.8481,45.8951,23073.0
2022-08-26 13:40:00,48.82,48.86,48.74,48.84,135261.0,45.8857,45.9233,45.8105,45.9045,135261.0
2022-08-26 13:50:00,48.84,48.9,48.81,48.88,14138.0,45.9045,45.9609,45.8763,45.9421,14138.0
2022-08-26 14:00:00,48.88,48.9,48.86,48.86,15209.0,45.9421,45.9609,45.9233,45.9233,15209.0
2022-08-26 14:10:00,48.86,48.86,48.78,48.78,19709.0,45.9233,45.9233,45.8481,45.8481,19709.0
2022-08-26 14:20:00,48.79,48.83,48.78,48.79,24089.0,45.8575,45.8951,45.8481,45.8575,24089.0
2022-08-26 14:30:00,48.79,48.84,48.75,48.77,24743.0,45.8575,45.9045,45.8199,45.8387,24743.0
2022-08-26 14:40:00,48.77,48.8,48.72,48.73,38220.0,45.8387,45.8669,45.7917,45.8011,38220.0
2022-08-26 14:50:00,48.73,48.74,48.68,48.69,59350.0,45.8011,45.8105,45.7541,45.7635,59350.0
2022-08-26 15:00:00,48.69,48.77,48.65,48.66,31875.0,45.7635,45.8387,45.7259,45.7353,31875.0
2022-08-26 15:10:00,48.65,48.69,48.59,48.65,32680.0,45.7259,45.7635,45.6695,45.7259,32680.0
2022-08-26 15:20:00,48.64,48.66,48.58,48.63,45615.0,45.7165,45.7353,45.6601,45.7071,45615.0
2022-08-26 15:30:00,48.63,48.64,48.48,48.54,128884.0,45.7071,45.7165,45.5661,45.6225,128884.0
2022-08-26 15:40:00,48.54,48.54,48.43,48.52,103556.0,45.6225,45.6225,45.5191,45.6037,103556.0
2022-08-26 15:50:00,48.51,48.54,48.34,48.38,323707.0,45.5943,45.6225,45.4346,45.4722,323707.0
2022-08-29 09:30:00,48.12,48.2,47.73,47.84,137656.0,45.2278,45.303,44.8612,44.9646,137656.0
2022-08-29 09:40:00,47.84,47.99,47.76,47.89,64883.0,44.9646,45.1056,44.8894,45.0116,64883.0
2022-08-29 09:50:00,47.89,47.99,47.86,47.88,40066.0,45.0116,45.1056,44.9834,45.0022,40066.0
2022-08-29 10:00:00,47.87,47.99,47.85,47.87,49627.0,44.9928,45.1056,44.974,44.9928,49627.0
2022-08-29 10:10:00,47.87,47.92,47.84,47.91,52589.0,44.9928,45.0398,44.9646,45.0304,52589.0
2022-08-29 10:20:00,47.92,47.94,47.83,47.88,43355.0,45.0398,45.0586,44.9552,45.0022,43355.0
2022-08-29 10:30:00,47.88,47.98,47.8,47.83,33661.0,45.0022,45.0962,44.927,44.9552,33661.0
2022-08-29 10:40:00,47.83,47.9,47.77,47.83,35450.0,44.9552,45.021,44.8988,44.9552,35450.0
2022-08-29 10:50:00,47.83,47.85,47.72,47.8,30432.0,44.9552,44.974,44.8518,44.927,30432.0
2022-08-29 11:00:00,47.8,47.94,47.8,47.91,37938.0,44.927,45.0586,44.927,45.0304,37938.0
2022-08-29 11:10:00,47.91,47.93,47.83,47.91,31421.0,45.0304,45.0492,44.9552,45.0304,31421.0
2022-08-29 11:20:00,47.91,48.06,47.89,48.03,54959.0,45.0304,45.1714,45.0116,45.1432,54959.0
2022-08-29 11:30:00,48.02,48.1,48.02,48.06,50218.0,45.1338,45.209,45.1338,45.1714,50218.0
2022-08-29 11:40:00,48.05,48.08,47.94,48.01,33129.0,45.162,45.1902,45.0586,45.1244,33129.0
2022-08-29 11:50:00,48.01,48.17,47.95,48.16,43174.0,45.1244,45.2748,45.068,45.2654,43174.0
2022-08-29 12:00:00,48.16,48.22,48.12,48.16,23323.0,45.2654,45.3218,45.2278,45.2654,23323.0
2022-08-29 12:10:00,48.16,48.17,48.09,48.11,33845.0,45.2654,45.2748,45.1996,45.2184,33845.0
2022-08-29 12:20:00,48.12,48.23,48.09,48.23,35725.0,45.2278,45.3312,45.1996,45.3312,35725.0
2022-08-29 12:30:00,48.22,48.26,48.15,48.21,28396.0,45.3218,45.3594,45.256,45.3124,28396.0
2022-08-29 12:40:00,48.2,48.35,48.19,48.34,54143.0,45.303,45.444,45.2936,45.4346,54143.0
2022-08-29 12:50:00,48.34,48.39,48.32,48.33,25482.0,45.4346,45.4816,45.4158,45.4252,25482.0
2022-08-29 13:00:00,48.33,48.44,48.32,48.42,62571.0,45.4252,45.5285,45.4158,45.5098,62571.0
2022-08-29 13:10:00,48.41,48.42,48.27,48.28,31315.0,45.5004,45.5098,45.3688,45.3782,31315.0
2022-08-29 13:20:00,48.28,48.32,48.21,48.32,30455.0,45.3782,45.4158,45.3124,45.4158,30455.0
2022-08-29 13:30:00,48.32,48.4,48.31,48.4,19892.0,45.4158,45.491,45.4064,45.491,19892.0
2022-08-29 13:40:00,48.4,48.49,48.37,48.41,26549.0,45.491,45.5755,45.4628,45.5004,26549.0
2022-08-29 13:50:00,48.41,48.45,48.41,48.42,20073.0,45.5004,45.5379,45.5004,45.5098,20073.0
2022-08-29 14:00:00,48.42,48.45,48.4,48.41,21277.0,45.5098,45.5379,45.491,45.5004,21277.0
2022-08-29 14:10:00,48.39,48.42,48.34,48.36,28479.0,45.4816,45.5098,45.4346,45.4534,28479.0
2022-08-29 14:20:00,48.36,48.4,48.34,48.36,28255.0,45.4534,45.491,45.4346,45.4534,28255.0
2022-08-29 14:30:00,48.36,48.46,48.35,48.43,21794.0,45.4534,45.5473,45.444,45.5191,21794.0
2022-08-29 14:40:00,48.43,48.48,48.42,48.43,17190.0,45.5191,45.5661,45.5098,45.5191,17190.0
2022-08-29 14:50:00,48.43,48.44,48.36,48.43,39226.0,45.5191,45.5285,45.4534,45.5191,39226.0
2022-08-29 15:00:00,48.41,48.52,48.4,48.46,33009.0,45.5004,45.6037,45.491,45.5473,33009.0
2022-08-29 15:10:00,48.46,48.5,48.41,48.41,32164.0,45.5473,45.5849,45.5004,45.5004,32164.0
2022-08-29 15:20:00,48.41,48.41,48.3,48.31,36181.0,45.5004,45.5004,45.397,45.4064,36181.0
2022-08-29 15:30:00,48.31,48.45,48.29,48.45,52159.0,45.4064,45.5379,45.3876,45.5379,52159.0
2022-08-29 15:40:00,48.45,48.45,48.33,48.36,95125.0,45.5379,45.5379,45.4252,45.4534,95125.0
2022-08-29 15:50:00,48.36,48.38,48.27,48.3,289611.0,45.4534,45.4722,45.3688,45.397,289611.0
2022-08-30 09:30:00,48.39,48.41,48.07,48.27,105448.0,45.4816,45.5004,45.1808,45.3688,105448.0
2022-08-30 09:40:00,48.26,48.33,48.12,48.25,59352.0,45.3594,45.4252,45.2278,45.35,59352.0
2022-08-30 09:50:00,48.26,48.31,48.22,48.25,65130.0,45.3594,45.4064,45.3218,45.35,65130.0
2022-08-30 10:00:00,48.25,48.35,47.96,48.0,77586.0,45.35,45.444,45.0774,45.115,77586.0
2022-08-30 10:10:00,48.01,48.09,48.0,48.03,26221.0,45.1244,45.1996,45.115,45.1432,26221.0
2022-08-30 10:20:00,48.01,48.08,48.0,48.02,27930.0,45.1244,45.1902,45.115,45.1338,27930.0
2022-08-30 10:30:00,48.01,48.04,47.93,47.97,106621.0,45.1244,45.1526,45.0492,45.0868,106621.0
2022-08-30 10:40:00,47.96,47.97,47.64,47.65,39407.0,45.0774,45.0868,44.7766,44.786,39407.0
2022-08-30 10:50:00,47.64,47.76,47.6,47.76,35987.0,44.7766,44.8894,44.739,44.8894,35987.0
2022-08-30 11:00:00,47.76,47.91,47.75,47.86,41756.0,44.8894,45.0304,44.88,44.9834,41756.0
2022-08-30 11:10:00,47.87,47.95,47.81,47.95,25924.0,44.9928,45.068,44.9364,45.068,25924.0
2022-08-30 11:20:00,47.96,47.96,47.88,47.89,35735.0,45.0774,45.0774,45.0022,45.0116,35735.0
2022-08-30 11:30:00,47.88,47.95,47.83,47.89,29227.0,45.0022,45.068,44.9552,45.0116,29227.0
2022-08-30 11:40:00,47.88,47.9,47.82,47.83,34946.0,45.0022,45.021,44.9458,44.9552,34946.0
2022-08-30 11:50:00,47.84,47.92,47.84,47.87,17904.0,44.9646,45.0398,44.9646,44.9928,17904.0
2022-08-30 12:00:00,47.87,47.94,47.84,47.93,38653.0,44.9928,45.0586,44.9646,45.0492,38653.0
2022-08-30 12:10:00,47.93,48.05,47.9,48.0,49232.0,45.0492,45.162,45.021,45.115,49232.0
2022-08-30 12:20:00,48.0,48.01,47.85,47.91,51208.0,45.115,45.1244,44.974,45.0304,51208.0
2022-08-30 12:30:00,47.91,47.91,47.82,47.87,22926.0,45.0304,45.0304,44.9458,44.9928,22926.0
2022-08-30 12:40:00,47.89,47.92,47.86,47.88,48803.0,45.0116,45.0398,44.9834,45.0022,48803.0
2022-08-30 12:50:00,47.87,47.93,47.87,47.89,25273.0,44.9928,45.0492,44.9928,45.0116,25273.0
2022-08-30 13:00:00,47.89,47.95,47.86,47.86,40052.0,45.0116,45.068,44.9834,44.9834,40052.0
2022-08-30 13:10:00,47.86,47.86,47.74,47.75,35049.0,44.9834,44.9834,44.8706,44.88,35049.0
2022-08-30 13:20:00,47.73,47.78,47.71,47.77,17803.0,44.8612,44.9082,44.8424,44.8988,17803.0
2022-08-30 13:30:00,47.77,47.81,47.7,47.73,34088.0,44.8988,44.9364,44.833,44.8612,34088.0
2022-08-30 13:40:00,47.74,47.74,47.62,47.71,30238.0,44.8706,44.8706,44.7578,44.8424,30238.0
2022-08-30 13:50:00,47.72,47.74,47.66,47.73,23822.0,44.8518,44.8706,44.7954,44.8612,23822.0
2022-08-30 14:00:00,47.73,47.77,47.69,47.69,28022.0,44.8612,44.8988,44.8236,44.8236,28022.0
2022-08-30 14:10:00,47.69,47.74,47.67,47.73,19699.0,44.8236,44.8706,44.8048,44.8612,19699.0
2022-08-30 14:20:00,47.73,47.81,47.72,47.77,81514.0,44.8612,44.9364,44.8518,44.8988,81514.0
2022-08-30 14:30:00,47.77,47.82,47.76,47.82,51080.0,44.8988,44.9458,44.8894,44.9458,51080.0
2022-08-30 14:40:00,47.82,47.84,47.67,47.69,96822.0,44.9458,44.9646,44.8048,44.8236,96822.0
2022-08-30 14:50:00,47.69,47.69,47.6,47.65,30319.0,44.8236,44.8236,44.739,44.786,30319.0
2022-08-30 15:00:00,47.66,47.77,47.65,47.74,42935.0,44.7954,44.8988,44.786,44.8706,42935.0
2022-08-30 15:10:00,47.75,47.82,47.7,47.72,30426.0,44.88,44.9458,44.833,44.8518,30426.0
2022-08-30 15:20:00,47.72,47.72,47.63,47.65,32614.0,44.8518,44.8518,44.7672,44.786,32614.0
2022-08-30 15:30:00,47.63,47.7,47.58,47.68,100427.0,44.7672,44.833,44.7202,44.8142,100427.0
2022-08-30 15:40:00,47.67,47.73,47.55,47.55,189298.0,44.8048,44.8612,44.692,44.692,189298.0
2022-08-30 15:50:00,47.55,47.57,47.4,47.51,387993.0,44.692,44.7108,44.5511,44.6544,387993.0
2022-08-31 09:30:00,47.58,47.83,47.48,47.76,97157.0,44.7202,44.9552,44.6262,44.8894,97157.0
2022-08-31 09:40:00,47.76,47.87,47.71,47.72,46866.0,44.8894,44.9928,44.8424,44.8518,46866.0
2022-08-31 09:50:00,47.71,47.76,47.62,47.68,55167.0,44.8424,44.8894,44.7578,44.8142,55167.0
2022-08-31 10:00:00,47.69,47.72,47.56,47.65,61902.0,44.8236,44.8518,44.7014,44.786,61902.0
2022-08-31 10:10:00,47.64,47.69,47.54,47.64,75093.0,44.7766,44.8236,44.6826,44.7766,75093.0
2022-08-31 10:20:00,47.64,47.9,47.6,47.86,90607.0,44.7766,45.021,44.739,44.9834,90607.0
2022-08-31 10:30:00,47.86,48.05,47.86,47.93,101665.0,44.9834,45.162,44.9834,45.0492,101665.0
2022-08-31 10:40:00,47.94,47.99,47.88,47.89,130359.0,45.0586,45.1056,45.0022,45.0116,130359.0
2022-08-31 10:50:00,47.89,48.01,47.84,47.96,47092.0,45.0116,45.1244,44.9646,45.0774,47092.0
2022-08-31 11:00:00,47.96,48.02,47.9,47.97,45436.0,45.0774,45.1338,45.021,45.0868,45436.0
2022-08-31 11:10:00,47.96,47.97,47.88,47.96,28326.0,45.0774,45.0868,45.0022,45.0774,28326.0
2022-08-31 11:20:00,47.97,48.15,47.97,48.08,63951.0,45.0868,45.256,45.0868,45.1902,63951.0
2022-08-31 11:30:00,48.07,48.19,47.97,48.08,55956.0,45.1808,45.2936,45.0868,45.1902,55956.0
2022-08-31 11:40:00,48.08,48.12,48.06,48.11,31070.0,45.1902,45.2278,45.1714,45.2184,31070.0
2022-08-31 11:50:00,48.11,48.16,48.1,48.11,40075.0,45.2184,45.2654,45.209,45.2184,40075.0
2022-08-31 12:00:00,48.12,48.13,47.99,48.02,52496.0,45.2278,45.2372,45.1056,45.1338,52496.0
2022-08-31 12:10:00,48.02,48.03,47.95,48.0,31252.0,45.1338,45.1432,45.068,45.115,31252.0
2022-08-31 12:20:00,48.0,48.04,47.93,48.01,49202.0,45.115,45.1526,45.0492,45.1244,49202.0
2022-08-31 12:30:00,48.01,48.05,47.99,48.03,27461.0,45.1244,45.162,45.1056,45.1432,27461.0
2022-08-31 12:40:00,48.01,48.04,47.93,48.01,31500.0,45.1244,45.1526,45.0492,45.1244,31500.0
2022-08-31 12:50:00,48.01,48.02,47.94,48.01,20899.0,45.1244,45.1338,45.0586,45.1244,20899.0
2022-08-31 13:00:00,48.03,48.14,48.02,48.13,31545.0,45.1432,45.2466,45.1338,45.2372,31545.0
2022-08-31 13:10:00,48.13,48.19,48.12,48.12,21518.0,45.2372,45.2936,45.2278,45.2278,21518.0
2022-08-31 13:20:00,48.12,48.18,48.06,48.11,41104.0,45.2278,45.2842,45.1714,45.2184,41104.0
2022-08-31 13:30:00,48.11,48.13,48.05,48.05,27121.0,45.2184,45.2372,45.162,45.162,27121.0
2022-08-31 13:40:00,48.06,48.1,48.01,48.03,28466.0,45.1714,45.209,45.1244,45.1432,28466.0
2022-08-31 13:50:00,48.04,48.12,48.01,48.12,56787.0,45.1526,45.2278,45.1244,45.2278,56787.0
2022-08-31 14:00:00,48.11,48.11,47.91,47.98,60304.0,45.2184,45.2184,45.0304,45.0962,60304.0
2022-08-31 14:10:00,47.98,47.99,47.84,47.86,53686.0,45.0962,45.1056,44.9646,44.9834,53686.0
2022-08-31 14:20:00,47.86,47.86,47.77,47.77,45800.0,44.9834,44.9834,44.8988,44.8988,45800.0
2022-08-31 14:30:00,47.77,47.8,47.71,47.77,43283.0,44.8988,44.927,44.8424,44.8988,43283.0
2022-08-31 14:40:00,47.78,47.79,47.69,47.74,50832.0,44.9082,44.9176,44.8236,44.8706,50832.0
2022-08-31 14:50:00,47.73,47.81,47.69,47.79,85883.0,44.8612,44.9364,44.8236,44.9176,85883.0
2022-08-31 15:00:00,47.79,47.82,47.73,47.78,52151.0,44.9176,44.9458,44.8612,44.9082,52151.0
2022-08-31 15:10:00,47.77,47.87,47.77,47.84,38474.0,44.8988,44.9928,44.8988,44.9646,38474.0
2022-08-31 15:20:00,47.84,47.84,47.73,47.8,59768.0,44.9646,44.9646,44.8612,44.927,59768.0
2022-08-31 15:30:00,47.8,47.81,47.7,47.78,89561.0,44.927,44.9364,44.833,44.9082,89561.0
2022-08-31 15:40:00,47.78,47.92,47.75,47.91,133422.0,44.9082,45.0398,44.88,45.0304,133422.0
2022-08-31 15:50:00,47.91,48.02,47.89,47.93,824669.0,45.0304,45.1338,45.0116,45.0492,824669.0
2022-09-01 09:30:00,47.86,48.63,47.85,48.16,213803.0,44.9834,45.7071,44.974,45.2654,213803.0
2022-09-01 09:40:00,48.16,48.5,48.07,48.47,113196.0,45.2654,45.5849,45.1808,45.5567,113196.0
2022-09-01 09:50:00,48.46,48.62,48.46,48.48,103633.0,45.5473,45.6977,45.5473,45.5661,103633.0
2022-09-01 10:00:00,48.48,48.62,48.34,48.57,110558.0,45.5661,45.6977,45.4346,45.6507,110558.0
2022-09-01 10:10:00,48.55,48.73,48.37,48.6,153987.0,45.6319,45.8011,45.4628,45.6789,153987.0
2022-09-01 10:20:00,48.57,49.09,48.56,49.09,226689.0,45.6507,46.1395,45.6413,46.1395,226689.0
2022-09-01 10:30:00,49.09,49.19,48.99,49.08,237441.0,46.1395,46.2335,46.0455,46.1301,237441.0
2022-09-01 10:40:00,49.07,49.12,48.89,49.06,300681.0,46.1207,46.1677,45.9515,46.1113,300681.0
2022-09-01 10:50:00,49.06,49.08,48.85,48.98,135213.0,46.1113,46.1301,45.9139,46.0361,135213.0
2022-09-01 11:00:00,48.99,49.22,48.88,49.15,126187.0,46.0455,46.2617,45.9421,46.1959,126187.0
2022-09-01 11:10:00,49.15,49.24,49.13,49.21,131686.0,46.1959,46.2805,46.1771,46.2523,131686.0
2022-09-01 11:20:00,49.2,49.39,49.16,49.32,153739.0,46.2429,46.4214,46.2053,46.3557,153739.0
2022-09-01 11:30:00,49.32,49.4,49.2,49.21,153459.0,46.3557,46.4308,46.2429,46.2523,153459.0
2022-09-01 11:40:00,49.2,49.2,49.04,49.08,81473.0,46.2429,46.2429,46.0925,46.1301,81473.0
2022-09-01 11:50:00,49.08,49.08,48.87,48.97,139267.0,46.1301,46.1301,45.9327,46.0267,139267.0
2022-09-01 12:00:00,48.96,49.09,48.93,49.05,79580.0,46.0173,46.1395,45.9891,46.1019,79580.0
2022-09-01 12:10:00,49.05,49.07,48.92,48.93,70310.0,46.1019,46.1207,45.9797,45.9891,70310.0
2022-09-01 12:20:00,48.94,49.05,48.88,48.94,68579.0,45.9985,46.1019,45.9421,45.9985,68579.0
2022-09-01 12:30:00,48.94,48.95,48.89,48.92,41185.0,45.9985,46.0079,45.9515,45.9797,41185.0
2022-09-01 12:40:00,48.91,48.96,48.86,48.92,168288.0,45.9703,46.0173,45.9233,45.9797,168288.0
2022-09-01 12:50:00,48.91,48.95,48.88,48.91,61146.0,45.9703,46.0079,45.9421,45.9703,61146.0
2022-09-01 13:00:00,48.91,48.92,48.81,48.85,74990.0,45.9703,45.9797,45.8763,45.9139,74990.0
2022-09-01 13:10:00,48.86,48.97,48.83,48.87,57275.0,45.9233,46.0267,45.8951,45.9327,57275.0
2022-09-01 13:20:00,48.88,48.96,48.85,48.94,59332.0,45.9421,46.0173,45.9139,45.9985,59332.0
2022-09-01 13:30:00,48.95,48.97,48.78,48.8,99316.0,46.0079,46.0267,45.8481,45.8669,99316.0
2022-09-01 13:40:00,48.8,48.89,48.79,48.83,49663.0,45.8669,45.9515,45.8575,45.8951,49663.0
2022-09-01 13:50:00,48.83,48.85,48.78,48.8,65353.0,45.8951,45.9139,45.8481,45.8669,65353.0
2022-09-01 14:00:00,48.81,48.86,48.72,48.78,181203.0,45.8763,45.9233,45.7917,45.8481,181203.0
2022-09-01 14:10:00,48.77,48.8,48.68,48.72,62036.0,45.8387,45.8669,45.7541,45.7917,62036.0
2022-09-01 14:20:00,48.72,48.83,48.67,48.68,92163.0,45.7917,45.8951,45.7447,45.7541,92163.0
2022-09-01 14:30:00,48.69,48.77,48.65,48.68,76418.0,45.7635,45.8387,45.7259,45.7541,76418.0
2022-09-01 14:40:00,48.68,48.76,48.62,48.62,82004.0,45.7541,45.8293,45.6977,45.6977,82004.0
2022-09-01 14:50:00,48.63,48.73,48.61,48.66,59330.0,45.7071,45.8011,45.6883,45.7353,59330.0
2022-09-01 15:00:00,48.65,48.7,48.59,48.64,51199.0,45.7259,45.7729,45.6695,45.7165,51199.0
2022-09-01 15:10:00,48.63,48.66,48.47,48.48,166121.0,45.7071,45.7353,45.5567,45.5661,166121.0
2022-09-01 15:20:00,48.47,48.58,48.45,48.55,87152.0,45.5567,45.6601,45.5379,45.6319,87152.0
2022-09-01 15:30:00,48.55,48.7,48.52,48.62,125287.0,45.6319,45.7729,45.6037,45.6977,125287.0
2022-09-01 15:40:00,48.63,48.75,48.55,48.55,373156.0,45.7071,45.8199,45.6319,45.6319,373156.0
2022-09-01 15:50:00,48.55,48.66,48.52,48.61,547451.0,45.6319,45.7353,45.6037,45.6883,547451.0
2022-09-02 09:30:00,48.9,49.35,48.75,49.25,215985.0,45.9609,46.3839,45.8199,46.2899,215985.0
2022-09-02 09:40:00,49.23,49.23,48.83,48.89,82890.0,46.2711,46.2711,45.8951,45.9515,82890.0
2022-09-02 09:50:00,48.88,49.07,48.85,48.98,45160.0,45.9421,46.1207,45.9139,46.0361,45160.0
2022-09-02 10:00:00,49.0,49.06,48.85,48.9,37521.0,46.0549,46.1113,45.9139,45.9609,37521.0
2022-09-02 10:10:00,48.88,49.02,48.88,48.98,35486.0,45.9421,46.0737,45.9421,46.0361,35486.0
2022-09-02 10:20:00,48.97,49.06,48.93,49.04,50342.0,46.0267,46.1113,45.9891,46.0925,50342.0
2022-09-02 10:30:00,49.04,49.14,48.95,49.0,77294.0,46.0925,46.1865,46.0079,46.0549,77294.0
2022-09-02 10:40:00,49.01,49.15,48.98,49.09,42493.0,46.0643,46.1959,46.0361,46.1395,42493.0
2022-09-02 10:50:00,49.09,49.11,48.96,48.98,74194.0,46.1395,46.1583,46.0173,46.0361,74194.0
2022-09-02 11:00:00,48.97,49.03,48.89,48.91,53521.0,46.0267,46.0831,45.9515,45.9703,53521.0
2022-09-02 11:10:00,48.9,48.99,48.86,48.96,30100.0,45.9609,46.0455,45.9233,46.0173,30100.0
2022-09-02 11:20:00,48.96,49.05,48.92,49.05,152873.0,46.0173,46.1019,45.9797,46.1019,152873.0
2022-09-02 11:30:00,49.05,49.12,48.98,48.99,46839.0,46.1019,46.1677,46.0361,46.0455,46839.0
2022-09-02 11:40:00,49.01,49.02,48.88,48.99,33712.0,46.0643,46.0737,45.9421,46.0455,33712.0
2022-09-02 11:50:00,48.98,49.01,48.9,48.95,55218.0,46.0361,46.0643,45.9609,46.0079,55218.0
2022-09-02 12:00:00,48.95,48.96,48.82,48.84,55948.0,46.0079,46.0173,45.8857,45.9045,55948.0
2022-09-02 12:10:00,48.85,48.85,48.77,48.8,35179.0,45.9139,45.9139,45.8387,45.8669,35179.0
2022-09-02 12:20:00,48.8,48.83,48.67,48.75,40630.0,45.8669,45.8951,45.7447,45.8199,40630.0
2022-09-02 12:30:00,48.74,48.75,48.62,48.67,37724.0,45.8105,45.8199,45.6977,45.7447,37724.0
2022-09-02 12:40:00,48.66,48.67,48.57,48.59,39607.0,45.7353,45.7447,45.6507,45.6695,39607.0
2022-09-02 12:50:00,48.59,48.61,48.5,48.56,35956.0,45.6695,45.6883,45.5849,45.6413,35956.0
2022-09-02 13:00:00,48.56,48.57,48.41,48.44,54321.0,45.6413,45.6507,45.5004,45.5285,54321.0
2022-09-02 13:10:00,48.44,48.53,48.4,48.52,38596.0,45.5285,45.6131,45.491,45.6037,38596.0
2022-09-02 13:20:00,48.51,48.51,48.3,48.37,63202.0,45.5943,45.5943,45.397,45.4628,63202.0
2022-09-02 13:30:00,48.36,48.47,48.33,48.43,86522.0,45.4534,45.5567,45.4252,45.5191,86522.0
2022-09-02 13:40:00,48.43,48.48,48.33,48.34,58662.0,45.5191,45.5661,45.4252,45.4346,58662.0
2022-09-02 13:50:00,48.34,48.39,48.32,48.36,53178.0,45.4346,45.4816,45.4158,45.4534,53178.0
2022-09-02 14:00:00,48.35,48.49,48.33,48.49,69021.0,45.444,45.5755,45.4252,45.5755,69021.0
2022-09-02 14:10:00,48.49,48.51,48.43,48.49,43727.0,45.5755,45.5943,45.5191,45.5755,43727.0
2022-09-02 14:20:00,48.5,48.61,48.43,48.59,50253.0,45.5849,45.6883,45.5191,45.6695,50253.0
2022-09-02 14:30:00,48.57,48.66,48.52,48.61,38499.0,45.6507,45.7353,45.6037,45.6883,38499.0
2022-09-02 14:40:00,48.62,48.66,48.58,48.63,38534.0,45.6977,45.7353,45.6601,45.7071,38534.0
2022-09-02 14:50:00,48.64,48.64,48.53,48.55,46901.0,45.7165,45.7165,45.6131,45.6319,46901.0
2022-09-02 15:00:00,48.55,48.67,48.54,48.64,55933.0,45.6319,45.7447,45.6225,45.7165,55933.0
2022-09-02 15:10:00,48.64,48.7,48.62,48.68,64600.0,45.7165,45.7729,45.6977,45.7541,64600.0
2022-09-02 15:20:00,48.67,48.72,48.5,48.51,69266.0,45.7447,45.7917,45.5849,45.5943,69266.0
2022-09-02 15:30:00,48.52,48.52,48.33,48.4,91181.0,45.6037,45.6037,45.4252,45.491,91181.0
2022-09-02 15:40:00,48.4,48.44,48.29,48.44,143631.0,45.491,45.5285,45.3876,45.5285,143631.0
2022-09-02 15:50:00,48.43,48.52,48.38,48.43,449642.0,45.5191,45.6037,45.4722,45.5191,449642.0
2022-09-06 09:30:00,48.88,49.56,48.85,49.3,294601.0,45.9421,46.5812,45.9139,46.3369,294601.0
2022-09-06 09:40:00,49.31,49.35,48.89,48.94,182614.0,46.3463,46.3839,45.9515,45.9985,182614.0
2022-09-06 09:50:00,48.93,49.17,48.85,49.17,143502.0,45.9891,46.2147,45.9139,46.2147,143502.0
2022-09-06 10:00:00,49.15,49.23,48.83,48.88,130259.0,46.1959,46.2711,45.8951,45.9421,130259.0
2022-09-06 10:10:00,48.9,48.91,48.53,48.62,97834.0,45.9609,45.9703,45.6131,45.6977,97834.0
2022-09-06 10:20:00,48.62,48.75,48.53,48.74,82719.0,45.6977,45.8199,45.6131,45.8105,82719.0
2022-09-06 10:30:00,48.75,48.83,48.64,48.82,69980.0,45.8199,45.8951,45.7165,45.8857,69980.0
2022-09-06 10:40:00,48.82,48.94,48.78,48.88,85423.0,45.8857,45.9985,45.8481,45.9421,85423.0
2022-09-06 10:50:00,48.89,49.0,48.85,48.91,104179.0,45.9515,46.0549,45.9139,45.9703,104179.0
2022-09-06 11:00:00,48.91,49.17,48.79,49.14,105008.0,45.9703,46.2147,45.8575,46.1865,105008.0
2022-09-06 11:10:00,49.17,49.2,48.96,49.04,89537.0,46.2147,46.2429,46.0173,46.0925,89537.0
2022-09-06 11:20:00,49.04,49.1,48.98,49.02,86393.0,46.0925,46.1489,46.0361,46.0737,86393.0
2022-09-06 11:30:00,49.02,49.14,48.96,49.02,45449.0,46.0737,46.1865,46.0173,46.0737,45449.0
2022-09-06 11:40:00,49.01,49.23,48.96,49.0,59100.0,46.0643,46.2711,46.0173,46.0549,59100.0
2022-09-06 11:50:00,49.0,49.09,48.92,49.0,43549.0,46.0549,46.1395,45.9797,46.0549,43549.0
2022-09-06 12:00:00,49.01,49.06,48.88,48.89,52709.0,46.0643,46.1113,45.9421,45.9515,52709.0
2022-09-06 12:10:00,48.89,48.92,48.65,48.73,85568.0,45.9515,45.9797,45.7259,45.8011,85568.0
2022-09-06 12:20:00,48.73,48.76,48.57,48.62,47792.0,45.8011,45.8293,45.6507,45.6977,47792.0
2022-09-06 12:30:00,48.61,48.66,48.51,48.59,57553.0,45.6883,45.7353,45.5943,45.6695,57553.0
2022-09-06 12:40:00,48.59,48.78,48.53,48.78,63258.0,45.6695,45.8481,45.6131,45.8481,63258.0
2022-09-06 12:50:00,48.8,48.82,48.66,48.7,58874.0,45.8669,45.8857,45.7353,45.7729,58874.0
2022-09-06 13:00:00,48.7,48.71,48.49,48.5,45620.0,45.7729,45.7823,45.5755,45.5849,45620.0
2022-09-06 13:10:00,48.5,48.55,48.39,48.42,66191.0,45.5849,45.6319,45.4816,45.5098,66191.0
2022-09-06 13:20:00,48.43,48.48,48.39,48.46,47139.0,45.5191,45.5661,45.4816,45.5473,47139.0
2022-09-06 13:30:00,48.45,48.62,48.44,48.61,46656.0,45.5379,45.6977,45.5285,45.6883,46656.0
2022-09-06 13:40:00,48.61,48.61,48.47,48.48,54264.0,45.6883,45.6883,45.5567,45.5661,54264.0
2022-09-06 13:50:00,48.48,48.59,48.44,48.57,43054.0,45.5661,45.6695,45.5285,45.6507,43054.0
2022-09-06 14:00:00,48.57,48.68,48.55,48.64,72487.0,45.6507,45.7541,45.6319,45.7165,72487.0
2022-09-06 14:10:00,48.64,48.75,48.62,48.63,52745.0,45.7165,45.8199,45.6977,45.7071,52745.0
2022-09-06 14:20:00,48.64,48.66,48.56,48.59,41869.0,45.7165,45.7353,45.6413,45.6695,41869.0
2022-09-06 14:30:00,48.58,48.6,48.49,48.52,60663.0,45.6601,45.6789,45.5755,45.6037,60663.0
2022-09-06 14:40:00,48.5,48.51,48.43,48.47,75950.0,45.5849,45.5943,45.5191,45.5567,75950.0
2022-09-06 14:50:00,48.46,48.51,48.38,48.49,129743.0,45.5473,45.5943,45.4722,45.5755,129743.0
2022-09-06 15:00:00,48.5,48.57,48.45,48.55,46175.0,45.5849,45.6507,45.5379,45.6319,46175.0
2022-09-06 15:10:00,48.56,48.64,48.53,48.57,69827.0,45.6413,45.7165,45.6131,45.6507,69827.0
2022-09-06 15:20:00,48.56,48.63,48.51,48.57,75988.0,45.6413,45.7071,45.5943,45.6507,75988.0
2022-09-06 15:30:00,48.56,48.57,48.41,48.43,116141.0,45.6413,45.6507,45.5004,45.5191,116141.0
2022-09-06 15:40:00,48.44,48.55,48.43,48.54,125483.0,45.5285,45.6319,45.5191,45.6225,125483.0
2022-09-06 15:50:00,48.53,48.57,48.43,48.53,747930.0,45.6131,45.6507,45.5191,45.6131,747930.0
2022-09-07 09:30:00,48.72,49.16,48.72,48.82,206086.0,45.7917,46.2053,45.7917,45.8857,206086.0
2022-09-07 09:40:00,48.84,49.01,48.78,48.94,69149.0,45.9045,46.0643,45.8481,45.9985,69149.0
2022-09-07 09:50:00,48.92,49.07,48.85,48.98,76927.0,45.9797,46.1207,45.9139,46.0361,76927.0
2022-09-07 10:00:00,48.98,49.11,48.94,49.0,75109.0,46.0361,46.1583,45.9985,46.0549,75109.0
2022-09-07 10:10:00,49.0,49.17,48.98,49.17,61560.0,46.0549,46.2147,46.0361,46.2147,61560.0
2022-09-07 10:20:00,49.16,49.18,49.08,49.1,59236.0,46.2053,46.2241,46.1301,46.1489,59236.0
2022-09-07 10:30:00,49.1,49.21,49.09,49.11,67277.0,46.1489,46.2523,46.1395,46.1583,67277.0
2022-09-07 10:40:00,49.11,49.19,49.09,49.12,56015.0,46.1583,46.2335,46.1395,46.1677,56015.0
2022-09-07 10:50:00,49.13,49.25,49.12,49.24,41829.0,46.1771,46.2899,46.1677,46.2805,41829.0
2022-09-07 11:00:00,49.23,49.25,49.11,49.12,52977.0,46.2711,46.2899,46.1583,46.1677,52977.0
2022-09-07 11:10:00,49.13,49.27,49.12,49.24,63103.0,46.1771,46.3087,46.1677,46.2805,63103.0
2022-09-07 11:20:00,49.25,49.3,49.14,49.16,68237.0,46.2899,46.3369,46.1865,46.2053,68237.0
2022-09-07 11:30:00,49.16,49.19,49.1,49.12,59950.0,46.2053,46.2335,46.1489,46.1677,59950.0
2022-09-07 11:40:00,49.11,49.23,49.11,49.18,55594.0,46.1583,46.2711,46.1583,46.2241,55594.0
2022-09-07 11:50:00,49.18,49.18,49.05,49.05,59135.0,46.2241,46.2241,46.1019,46.1019,59135.0
2022-09-07 12:00:00,49.04,49.05,48.94,48.98,117219.0,46.0925,46.1019,45.9985,46.0361,117219.0
2022-09-07 12:10:00,48.98,49.18,48.97,49.11,86905.0,46.0361,46.2241,46.0267,46.1583,86905.0
2022-09-07 12:20:00,49.12,49.21,49.1,49.21,86899.0,46.1677,46.2523,46.1489,46.2523,86899.0
2022-09-07 12:30:00,49.2,49.24,49.11,49.23,66155.0,46.2429,46.2805,46.1583,46.2711,66155.0
2022-09-07 12:40:00,49.24,49.28,49.21,49.24,55816.0,46.2805,46.3181,46.2523,46.2805,55816.0
2022-09-07 12:50:00,49.24,49.24,49.15,49.17,63785.0,46.2805,46.2805,46.1959,46.2147,63785.0
2022-09-07 13:00:00,49.17,49.23,49.15,49.21,42455.0,46.2147,46.2711,46.1959,46.2523,42455.0
2022-09-07 13:10:00,49.21,49.28,49.19,49.21,31558.0,46.2523,46.3181,46.2335,46.2523,31558.0
2022-09-07 13:20:00,49.21,49.31,49.2,49.31,40288.0,46.2523,46.3463,46.2429,46.3463,40288.0
2022-09-07 13:30:00,49.32,49.33,49.22,49.3,42061.0,46.3557,46.3651,46.2617,46.3369,42061.0
2022-09-07 13:40:00,49.31,49.4,49.29,49.38,52580.0,46.3463,46.4308,46.3275,46.4121,52580.0
2022-09-07 13:50:00,49.39,49.44,49.36,49.38,42334.0,46.4214,46.4684,46.3933,46.4121,42334.0
2022-09-07 14:00:00,49.38,49.5,49.35,49.47,78720.0,46.4121,46.5248,46.3839,46.4966,78720.0
2022-09-07 14:10:00,49.47,49.53,49.42,49.43,70039.0,46.4966,46.553,46.4496,46.459,70039.0
2022-09-07 14:20:00,49.44,49.45,49.36,49.42,67210.0,46.4684,46.4778,46.3933,46.4496,67210.0
2022-09-07 14:30:00,49.43,49.55,49.42,49.52,70347.0,46.459,46.5718,46.4496,46.5436,70347.0
2022-09-07 14:40:00,49.52,49.54,49.49,49.53,48657.0,46.5436,46.5624,46.5154,46.553,48657.0
2022-09-07 14:50:00,49.53,49.56,49.49,49.52,51212.0,46.553,46.5812,46.5154,46.5436,51212.0
2022-09-07 15:00:00,49.52,49.56,49.44,49.54,62066.0,46.5436,46.5812,46.4684,46.5624,62066.0
2022-09-07 15:10:00,49.54,49.65,49.47,49.64,125423.0,46.5624,46.6658,46.4966,46.6564,125423.0
2022-09-07 15:20:00,49.65,49.76,49.63,49.74,100966.0,46.6658,46.7692,46.647,46.7504,100966.0
2022-09-07 15:30:00,49.74,49.77,49.68,49.76,140092.0,46.7504,46.7786,46.694,46.7692,140092.0
2022-09-07 15:40:00,49.76,49.87,49.72,49.82,220104.0,46.7692,46.8726,46.7316,46.8256,220104.0
2022-09-07 15:50:00,49.81,49.9,49.74,49.83,629228.0,46.8162,46.9008,46.7504,46.835,629228.0
2022-09-08 09:30:00,49.7,50.14,49.7,49.8,184512.0,46.7128,47.1264,46.7128,46.8068,184512.0
2022-09-08 09:40:00,49.8,49.87,49.64,49.76,141493.0,46.8068,46.8726,46.6564,46.7692,141493.0
2022-09-08 09:50:00,49.76,49.82,49.56,49.57,141698.0,46.7692,46.8256,46.5812,46.5906,141698.0
2022-09-08 10:00:00,49.57,49.7,49.35,49.42,206665.0,46.5906,46.7128,46.3839,46.4496,206665.0
2022-09-08 10:10:00,49.43,49.61,49.34,49.59,166148.0,46.459,46.6282,46.3745,46.6094,166148.0
2022-09-08 10:20:00,49.6,49.63,49.39,49.53,119034.0,46.6188,46.647,46.4214,46.553,119034.0
2022-09-08 10:30:00,49.53,49.6,49.38,49.51,121146.0,46.553,46.6188,46.4121,46.5342,121146.0
2022-09-08 10:40:00,49.5,49.51,49.36,49.36,82358.0,46.5248,46.5342,46.3933,46.3933,82358.0
2022-09-08 10:50:00,49.36,49.4,49.22,49.32,313048.0,46.3933,46.4308,46.2617,46.3557,313048.0
2022-09-08 11:00:00,49.31,49.48,49.29,49.42,75754.0,46.3463,46.506,46.3275,46.4496,75754.0
2022-09-08 11:10:00,49.43,49.51,49.37,49.48,62696.0,46.459,46.5342,46.4027,46.506,62696.0
2022-09-08 11:20:00,49.47,49.53,49.32,49.33,62690.0,46.4966,46.553,46.3557,46.3651,62690.0
2022-09-08 11:30:00,49.33,49.35,49.16,49.18,95348.0,46.3651,46.3839,46.2053,46.2241,95348.0
2022-09-08 11:40:00,49.18,49.23,48.99,49.0,221242.0,46.2241,46.2711,46.0455,46.0549,221242.0
2022-09-08 11:50:00,49.0,49.07,48.92,49.0,183663.0,46.0549,46.1207,45.9797,46.0549,183663.0
2022-09-08 12:00:00,48.99,49.0,48.53,48.55,138201.0,46.0455,46.0549,45.6131,45.6319,138201.0
2022-09-08 12:10:00,48.54,48.57,48.31,48.41,130805.0,45.6225,45.6507,45.4064,45.5004,130805.0
2022-09-08 12:20:00,48.41,48.45,48.23,48.3,129858.0,45.5004,45.5379,45.3312,45.397,129858.0
2022-09-08 12:30:00,48.3,48.51,48.27,48.41,150661.0,45.397,45.5943,45.3688,45.5004,150661.0
2022-09-08 12:40:00,48.41,48.47,48.36,48.43,132770.0,45.5004,45.5567,45.4534,45.5191,132770.0
2022-09-08 12:50:00,48.43,48.51,48.37,48.42,88908.0,45.5191,45.5943,45.4628,45.5098,88908.0
2022-09-08 13:00:00,48.42,48.49,48.35,48.45,73245.0,45.5098,45.5755,45.444,45.5379,73245.0
2022-09-08 13:10:00,48.45,48.76,48.45,48.76,96954.0,45.5379,45.8293,45.5379,45.8293,96954.0
2022-09-08 13:20:00,48.75,48.82,48.72,48.79,83964.0,45.8199,45.8857,45.7917,45.8575,83964.0
2022-09-08 13:30:00,48.79,48.83,48.66,48.66,149036.0,45.8575,45.8951,45.7353,45.7353,149036.0
2022-09-08 13:40:00,48.66,48.69,48.58,48.63,148418.0,45.7353,45.7635,45.6601,45.7071,148418.0
2022-09-08 13:50:00,48.63,48.65,48.36,48.48,131805.0,45.7071,45.7259,45.4534,45.5661,131805.0
2022-09-08 14:00:00,48.5,48.57,48.45,48.47,108434.0,45.5849,45.6507,45.5379,45.5567,108434.0
2022-09-08 14:10:00,48.47,48.62,48.46,48.62,130367.0,45.5567,45.6977,45.5473,45.6977,130367.0
2022-09-08 14:20:00,48.61,48.69,48.54,48.54,137051.0,45.6883,45.7635,45.6225,45.6225,137051.0
2022-09-08 14:30:00,48.55,48.62,48.5,48.54,100084.0,45.6319,45.6977,45.5849,45.6225,100084.0
2022-09-08 14:40:00,48.53,48.54,48.3,48.32,114887.0,45.6131,45.6225,45.397,45.4158,114887.0
2022-09-08 14:50:00,48.32,48.34,48.15,48.26,212577.0,45.4158,45.4346,45.256,45.3594,212577.0
2022-09-08 15:00:00,48.26,48.28,48.0,48.03,252592.0,45.3594,45.3782,45.115,45.1432,252592.0
2022-09-08 15:10:00,48.02,48.12,47.93,48.11,211028.0,45.1338,45.2278,45.0492,45.2184,211028.0
2022-09-08 15:20:00,48.11,48.28,48.09,48.15,184549.0,45.2184,45.3782,45.1996,45.256,184549.0
2022-09-08 15:30:00,48.15,48.31,48.14,48.23,236001.0,45.256,45.4064,45.2466,45.3312,236001.0
2022-09-08 15:40:00,48.23,48.4,48.19,48.33,372233.0,45.3312,45.491,45.2936,45.4252,372233.0
2022-09-08 15:50:00,48.32,48.39,48.3,48.35,975179.0,45.4158,45.4816,45.397,45.444,975179.0
2022-09-09 09:30:00,49.34,49.82,48.56,49.66,1196287.0,46.3745,46.8256,45.6413,46.6752,1196287.0
2022-09-09 09:40:00,49.69,49.89,49.25,49.31,476491.0,46.7034,46.8914,46.2899,46.3463,476491.0
2022-09-09 09:50:00,49.31,49.35,48.9,49.32,257963.0,46.3463,46.3839,45.9609,46.3557,257963.0
2022-09-09 10:00:00,49.34,49.64,49.3,49.47,264177.0,46.3745,46.6564,46.3369,46.4966,264177.0
2022-09-09 10:10:00,49.47,49.8,49.38,49.77,226043.0,46.4966,46.8068,46.4121,46.7786,226043.0
2022-09-09 10:20:00,49.78,50.32,49.76,50.22,494252.0,46.788,47.2956,46.7692,47.2016,494252.0
2022-09-09 10:30:00,50.22,50.69,50.22,50.67,394976.0,47.2016,47.6433,47.2016,47.6245,394976.0
2022-09-09 10:40:00,50.67,50.88,50.54,50.56,314363.0,47.6245,47.8219,47.5023,47.5211,314363.0
2022-09-09 10:50:00,50.58,50.84,50.56,50.75,246363.0,47.5399,47.7843,47.5211,47.6997,246363.0
2022-09-09 11:00:00,50.73,50.8,50.56,50.78,224217.0,47.6809,47.7467,47.5211,47.7279,224217.0
2022-09-09 11:10:00,50.79,50.82,50.55,50.64,212176.0,47.7373,47.7655,47.5117,47.5963,212176.0
2022-09-09 11:20:00,50.63,50.64,50.31,50.41,254548.0,47.5869,47.5963,47.2862,47.3801,254548.0
2022-09-09 11:30:00,50.41,50.93,50.35,50.93,159718.0,47.3801,47.8689,47.3237,47.8689,159718.0
2022-09-09 11:40:00,50.93,51.1,50.86,51.04,252294.0,47.8689,48.0287,47.8031,47.9723,252294.0
2022-09-09 11:50:00,51.04,51.06,50.92,51.02,131919.0,47.9723,47.9911,47.8595,47.9535,131919.0
2022-09-09 12:00:00,51.02,51.1,50.92,51.01,175656.0,47.9535,48.0287,47.8595,47.9441,175656.0
2022-09-09 12:10:00,51.0,51.04,50.87,50.9,162407.0,47.9347,47.9723,47.8125,47.8407,162407.0
2022-09-09 12:20:00,50.91,50.91,50.75,50.86,74468.0,47.8501,47.8501,47.6997,47.8031,74468.0
2022-09-09 12:30:00,50.87,51.06,50.85,51.0,106221.0,47.8125,47.9911,47.7937,47.9347,106221.0
2022-09-09 12:40:00,51.01,51.12,50.99,51.11,78928.0,47.9441,48.0475,47.9253,48.0381,78928.0
2022-09-09 12:50:00,51.11,51.33,51.11,51.29,165732.0,48.0381,48.2448,48.0381,48.2073,165732.0
2022-09-09 13:00:00,51.3,51.37,51.14,51.32,138494.0,48.2167,48.2824,48.0663,48.2354,138494.0
2022-09-09 13:10:00,51.33,51.37,51.28,51.29,83351.0,48.2448,48.2824,48.1979,48.2073,83351.0
2022-09-09 13:20:00,51.29,51.38,51.27,51.37,74876.0,48.2073,48.2918,48.1885,48.2824,74876.0
2022-09-09 13:30:00,51.36,51.46,51.33,51.45,85947.0,48.273,48.367,48.2448,48.3576,85947.0
2022-09-09 13:40:00,51.44,51.45,51.34,51.4,193693.0,48.3482,48.3576,48.2542,48.3106,193693.0
2022-09-09 13:50:00,51.4,51.44,51.24,51.34,129993.0,48.3106,48.3482,48.1603,48.2542,129993.0
2022-09-09 14:00:00,51.34,51.34,51.16,51.27,94454.0,48.2542,48.2542,48.0851,48.1885,94454.0
2022-09-09 14:10:00,51.26,51.39,51.22,51.35,74884.0,48.1791,48.3012,48.1415,48.2636,74884.0
2022-09-09 14:20:00,51.35,51.47,51.27,51.46,101445.0,48.2636,48.3764,48.1885,48.367,101445.0
2022-09-09 14:30:00,51.46,51.79,51.45,51.78,189057.0,48.367,48.6772,48.3576,48.6678,189057.0
2022-09-09 14:40:00,51.78,51.87,51.73,51.81,246143.0,48.6678,48.7524,48.6208,48.696,246143.0
2022-09-09 14:50:00,51.81,51.9,51.75,51.89,182462.0,48.696,48.7806,48.6396,48.7712,182462.0
2022-09-09 15:00:00,51.89,51.94,51.73,51.75,228623.0,48.7712,48.8182,48.6208,48.6396,228623.0
2022-09-09 15:10:00,51.75,51.86,51.74,51.82,141678.0,48.6396,48.743,48.6302,48.7054,141678.0
2022-09-09 15:20:00,51.83,51.97,51.74,51.96,212552.0,48.7148,48.8464,48.6302,48.837,212552.0
2022-09-09 15:30:00,51.95,51.96,51.78,51.8,325351.0,48.8276,48.837,48.6678,48.6866,325351.0
2022-09-09 15:40:00,51.8,51.94,51.73,51.77,613079.0,48.6866,48.8182,48.6208,48.6584,613079.0
2022-09-09 15:50:00,51.78,52.0,51.75,51.93,1109757.0,48.6678,48.8746,48.6396,48.8088,1109757.0
2022-09-12 09:30:00,51.81,51.81,50.26,50.56,603254.0,48.696,48.696,47.2392,47.5211,603254.0
2022-09-12 09:40:00,50.56,51.01,50.56,50.85,274181.0,47.5211,47.9441,47.5211,47.7937,274181.0
2022-09-12 09:50:00,50.85,50.97,50.6,50.68,304292.0,47.7937,47.9065,47.5587,47.6339,304292.0
2022-09-12 10:00:00,50.7,50.72,50.43,50.51,151448.0,47.6527,47.6715,47.3989,47.4741,151448.0
2022-09-12 10:10:00,50.5,50.56,50.33,50.49,135037.0,47.4647,47.5211,47.305,47.4553,135037.0
2022-09-12 10:20:00,50.5,50.58,50.32,50.32,96943.0,47.4647,47.5399,47.2956,47.2956,96943.0
2022-09-12 10:30:00,50.33,50.48,50.22,50.39,167291.0,47.305,47.4459,47.2016,47.3613,167291.0
2022-09-12 10:40:00,50.4,50.49,50.33,50.48,132293.0,47.3707,47.4553,47.305,47.4459,132293.0
2022-09-12 10:50:00,50.48,50.56,50.37,50.56,106342.0,47.4459,47.5211,47.3425,47.5211,106342.0
2022-09-12 11:00:00,50.56,50.79,50.49,50.78,122376.0,47.5211,47.7373,47.4553,47.7279,122376.0
2022-09-12 11:10:00,50.77,51.04,50.77,50.98,228184.0,47.7185,47.9723,47.7185,47.9159,228184.0
2022-09-12 11:20:00,50.98,51.01,50.7,50.71,105911.0,47.9159,47.9441,47.6527,47.6621,105911.0
2022-09-12 11:30:00,50.71,50.78,50.54,50.54,63567.0,47.6621,47.7279,47.5023,47.5023,63567.0
2022-09-12 11:40:00,50.53,50.62,50.48,50.55,66072.0,47.4929,47.5775,47.4459,47.5117,66072.0
2022-09-12 11:50:00,50.55,50.77,50.51,50.73,79429.0,47.5117,47.7185,47.4741,47.6809,79429.0
2022-09-12 12:00:00,50.75,50.87,50.67,50.78,68858.0,47.6997,47.8125,47.6245,47.7279,68858.0
2022-09-12 12:10:00,50.77,50.93,50.75,50.83,94820.0,47.7185,47.8689,47.6997,47.7749,94820.0
2022-09-12 12:20:00,50.82,51.0,50.82,50.98,67004.0,47.7655,47.9347,47.7655,47.9159,67004.0
2022-09-12 12:30:00,51.0,51.0,50.8,50.82,60153.0,47.9347,47.9347,47.7467,47.7655,60153.0
2022-09-12 12:40:00,50.82,50.92,50.78,50.87,54478.0,47.7655,47.8595,47.7279,47.8125,54478.0
2022-09-12 12:50:00,50.88,50.96,50.86,50.9,47766.0,47.8219,47.8971,47.8031,47.8407,47766.0
2022-09-12 13:00:00,50.89,50.94,50.74,50.74,106242.0,47.8313,47.8783,47.6903,47.6903,106242.0
2022-09-12 13:10:00,50.73,50.87,50.72,50.82,86058.0,47.6809,47.8125,47.6715,47.7655,86058.0
2022-09-12 13:20:00,50.82,50.99,50.81,50.98,62898.0,47.7655,47.9253,47.7561,47.9159,62898.0
2022-09-12 13:30:00,50.98,51.07,50.93,50.96,73003.0,47.9159,48.0005,47.8689,47.8971,73003.0
2022-09-12 13:40:00,50.96,50.97,50.82,50.82,51894.0,47.8971,47.9065,47.7655,47.7655,51894.0
2022-09-12 13:50:00,50.82,50.89,50.73,50.75,62823.0,47.7655,47.8313,47.6809,47.6997,62823.0
2022-09-12 14:00:00,50.75,50.77,50.59,50.59,77317.0,47.6997,47.7185,47.5493,47.5493,77317.0
2022-09-12 14:10:00,50.59,50.7,50.52,50.53,70025.0,47.5493,47.6527,47.4835,47.4929,70025.0
2022-09-12 14:20:00,50.53,50.57,50.42,50.44,72100.0,47.4929,47.5305,47.3895,47.4083,72100.0
2022-09-12 14:30:00,50.43,50.58,50.43,50.58,94507.0,47.3989,47.5399,47.3989,47.5399,94507.0
2022-09-12 14:40:00,50.56,50.59,50.46,50.51,69220.0,47.5211,47.5493,47.4271,47.4741,69220.0
2022-09-12 14:50:00,50.52,50.56,50.48,50.52,62950.0,47.4835,47.5211,47.4459,47.4835,62950.0
2022-09-12 15:00:00,50.52,50.57,50.41,50.45,103267.0,47.4835,47.5305,47.3801,47.4177,103267.0
2022-09-12 15:10:00,50.44,50.49,50.34,50.37,115367.0,47.4083,47.4553,47.3144,47.3425,115367.0
2022-09-12 15:20:00,50.37,50.55,50.36,50.45,130060.0,47.3425,47.5117,47.3331,47.4177,130060.0
2022-09-12 15:30:00,50.45,50.54,50.36,50.53,151925.0,47.4177,47.5023,47.3331,47.4929,151925.0
2022-09-12 15:40:00,50.53,50.6,50.5,50.59,179366.0,47.4929,47.5587,47.4647,47.5493,179366.0
2022-09-12 15:50:00,50.58,50.6,50.41,50.54,574847.0,47.5399,47.5587,47.3801,47.5023,574847.0
2022-09-13 09:30:00,50.27,51.55,50.22,51.49,664625.0,47.2486,48.4516,47.2016,48.3952,664625.0
2022-09-13 09:40:00,51.51,51.74,50.66,50.74,345686.0,48.414,48.6302,47.6151,47.6903,345686.0
2022-09-13 09:50:00,50.74,50.76,50.3,50.42,194944.0,47.6903,47.7091,47.2768,47.3895,194944.0
2022-09-13 10:00:00,50.42,50.68,50.23,50.42,130946.0,47.3895,47.6339,47.211,47.3895,130946.0
2022-09-13 10:10:00,50.44,50.54,50.32,50.53,63846.0,47.4083,47.5023,47.2956,47.4929,63846.0
2022-09-13 10:20:00,50.54,50.69,50.46,50.52,69306.0,47.5023,47.6433,47.4271,47.4835,69306.0
2022-09-13 10:30:00,50.51,50.59,50.29,50.3,50775.0,47.4741,47.5493,47.2674,47.2768,50775.0
2022-09-13 10:40:00,50.3,50.46,50.29,50.36,62549.0,47.2768,47.4271,47.2674,47.3331,62549.0
2022-09-13 10:50:00,50.35,50.38,50.15,50.19,59960.0,47.3237,47.3519,47.1358,47.1734,59960.0
2022-09-13 11:00:00,50.18,50.29,50.14,50.26,42949.0,47.164,47.2674,47.1264,47.2392,42949.0
2022-09-13 11:10:00,50.25,50.38,50.2,50.26,63935.0,47.2298,47.3519,47.1828,47.2392,63935.0
2022-09-13 11:20:00,50.23,50.24,50.08,50.14,62786.0,47.211,47.2204,47.07,47.1264,62786.0
2022-09-13 11:30:00,50.12,50.14,49.96,50.1,65916.0,47.1076,47.1264,46.9572,47.0888,65916.0
2022-09-13 11:40:00,50.09,50.19,50.08,50.15,36998.0,47.0794,47.1734,47.07,47.1358,36998.0
2022-09-13 11:50:00,50.16,50.21,50.04,50.09,45021.0,47.1452,47.1922,47.0324,47.0794,45021.0
2022-09-13 12:00:00,50.09,50.21,50.06,50.21,59291.0,47.0794,47.1922,47.0512,47.1922,59291.0
2022-09-13 12:10:00,50.2,50.21,50.11,50.18,41859.0,47.1828,47.1922,47.0982,47.164,41859.0
2022-09-13 12:20:00,50.19,50.2,50.01,50.04,89987.0,47.1734,47.1828,47.0042,47.0324,89987.0
2022-09-13 12:30:00,50.03,50.12,49.98,50.04,48483.0,47.023,47.1076,46.976,47.0324,48483.0
2022-09-13 12:40:00,50.04,50.13,50.01,50.13,62764.0,47.0324,47.117,47.0042,47.117,62764.0
2022-09-13 12:50:00,50.13,50.22,50.12,50.17,73908.0,47.117,47.2016,47.1076,47.1546,73908.0
2022-09-13 13:00:00,50.18,50.29,50.16,50.23,81083.0,47.164,47.2674,47.1452,47.211,81083.0
2022-09-13 13:10:00,50.23,50.34,50.21,50.24,58314.0,47.211,47.3144,47.1922,47.2204,58314.0
2022-09-13 13:20:00,50.25,50.28,50.19,50.23,56413.0,47.2298,47.258,47.1734,47.211,56413.0
2022-09-13 13:30:00,50.22,50.26,50.13,50.15,59301.0,47.2016,47.2392,47.117,47.1358,59301.0
2022-09-13 13:40:00,50.16,50.32,50.15,50.28,49213.0,47.1452,47.2956,47.1358,47.258,49213.0
2022-09-13 13:50:00,50.28,50.3,50.15,50.17,36940.0,47.258,47.2768,47.1358,47.1546,36940.0
2022-09-13 14:00:00,50.15,50.15,49.96,49.96,58483.0,47.1358,47.1358,46.9572,46.9572,58483.0
2022-09-13 14:10:00,49.96,50.04,49.9,50.04,95616.0,46.9572,47.0324,46.9008,47.0324,95616.0
2022-09-13 14:20:00,50.04,50.08,49.86,49.89,60518.0,47.0324,47.07,46.8632,46.8914,60518.0
2022-09-13 14:30:00,49.88,49.93,49.77,49.78,56805.0,46.882,46.929,46.7786,46.788,56805.0
2022-09-13 14:40:00,49.79,49.82,49.69,49.7,85717.0,46.7974,46.8256,46.7034,46.7128,85717.0
2022-09-13 14:50:00,49.69,49.73,49.58,49.63,91614.0,46.7034,46.741,46.6,46.647,91614.0
2022-09-13 15:00:00,49.63,49.63,49.34,49.34,99214.0,46.647,46.647,46.3745,46.3745,99214.0
2022-09-13 15:10:00,49.35,49.38,49.28,49.31,132291.0,46.3839,46.4121,46.3181,46.3463,132291.0
2022-09-13 15:20:00,49.3,49.34,49.25,49.3,103174.0,46.3369,46.3745,46.2899,46.3369,103174.0
2022-09-13 15:30:00,49.3,49.32,49.13,49.28,138417.0,46.3369,46.3557,46.1771,46.3181,138417.0
2022-09-13 15:40:00,49.29,49.29,49.13,49.23,201219.0,46.3275,46.3275,46.1771,46.2711,201219.0
2022-09-13 15:50:00,49.23,49.44,49.23,49.35,688970.0,46.2711,46.4684,46.2711,46.3839,688970.0
2022-09-14 09:30:00,49.5,49.65,49.08,49.14,150963.0,46.5248,46.6658,46.1301,46.1865,150963.0
2022-09-14 09:40:00,49.15,49.32,49.08,49.13,111976.0,46.1959,46.3557,46.1301,46.1771,111976.0
2022-09-14 09:50:00,49.13,49.25,49.1,49.15,63833.0,46.1771,46.2899,46.1489,46.1959,63833.0
2022-09-14 10:00:00,49.14,49.21,49.04,49.04,63047.0,46.1865,46.2523,46.0925,46.0925,63047.0
2022-09-14 10:10:00,49.04,49.1,48.86,48.86,75836.0,46.0925,46.1489,45.9233,45.9233,75836.0
2022-09-14 10:20:00,48.87,48.87,48.74,48.83,63743.0,45.9327,45.9327,45.8105,45.8951,63743.0
2022-09-14 10:30:00,48.82,48.98,48.82,48.92,71007.0,45.8857,46.0361,45.8857,45.9797,71007.0
2022-09-14 10:40:00,48.92,49.07,48.92,48.98,54012.0,45.9797,46.1207,45.9797,46.0361,54012.0
2022-09-14 10:50:00,48.98,49.08,48.97,49.01,71433.0,46.0361,46.1301,46.0267,46.0643,71433.0
2022-09-14 11:00:00,49.02,49.08,48.91,48.92,73425.0,46.0737,46.1301,45.9703,45.9797,73425.0
2022-09-14 11:10:00,48.91,48.93,48.76,48.82,68724.0,45.9703,45.9891,45.8293,45.8857,68724.0
2022-09-14 11:20:00,48.83,48.86,48.76,48.81,35816.0,45.8951,45.9233,45.8293,45.8763,35816.0
2022-09-14 11:30:00,48.81,48.82,48.73,48.79,63184.0,45.8763,45.8857,45.8011,45.8575,63184.0
2022-09-14 11:40:00,48.8,48.83,48.66,48.67,41511.0,45.8669,45.8951,45.7353,45.7447,41511.0
2022-09-14 11:50:00,48.67,48.7,48.56,48.57,57836.0,45.7447,45.7729,45.6413,45.6507,57836.0
2022-09-14 12:00:00,48.57,48.58,48.43,48.44,77393.0,45.6507,45.6601,45.5191,45.5285,77393.0
2022-09-14 12:10:00,48.43,48.48,48.38,48.42,59155.0,45.5191,45.5661,45.4722,45.5098,59155.0
2022-09-14 12:20:00,48.44,48.47,48.33,48.37,42014.0,45.5285,45.5567,45.4252,45.4628,42014.0
2022-09-14 12:30:00,48.38,48.44,48.3,48.34,91304.0,45.4722,45.5285,45.397,45.4346,91304.0
2022-09-14 12:40:00,48.34,48.49,48.34,48.42,44701.0,45.4346,45.5755,45.4346,45.5098,44701.0
2022-09-14 12:50:00,48.41,48.54,48.38,48.53,50898.0,45.5004,45.6225,45.4722,45.6131,50898.0
2022-09-14 13:00:00,48.54,48.66,48.5,48.66,105296.0,45.6225,45.7353,45.5849,45.7353,105296.0
2022-09-14 13:10:00,48.67,48.85,48.64,48.8,127307.0,45.7447,45.9139,45.7165,45.8669,127307.0
2022-09-14 13:20:00,48.8,48.95,48.76,48.92,151074.0,45.8669,46.0079,45.8293,45.9797,151074.0
2022-09-14 13:30:00,48.94,49.15,48.93,49.13,149343.0,45.9985,46.1959,45.9891,46.1771,149343.0
2022-09-14 13:40:00,49.14,49.15,48.92,48.97,136919.0,46.1865,46.1959,45.9797,46.0267,136919.0
2022-09-14 13:50:00,48.97,49.06,48.86,48.87,105545.0,46.0267,46.1113,45.9233,45.9327,105545.0
2022-09-14 14:00:00,48.88,48.92,48.82,48.91,88527.0,45.9421,45.9797,45.8857,45.9703,88527.0
2022-09-14 14:10:00,48.91,48.91,48.77,48.84,68450.0,45.9703,45.9703,45.8387,45.9045,68450.0
2022-09-14 14:20:00,48.84,48.85,48.77,48.77,44791.0,45.9045,45.9139,45.8387,45.8387,44791.0
2022-09-14 14:30:00,48.78,48.84,48.75,48.81,66714.0,45.8481,45.9045,45.8199,45.8763,66714.0
2022-09-14 14:40:00,48.81,48.85,48.75,48.83,111786.0,45.8763,45.9139,45.8199,45.8951,111786.0
2022-09-14 14:50:00,48.81,48.89,48.79,48.89,60711.0,45.8763,45.9515,45.8575,45.9515,60711.0
2022-09-14 15:00:00,48.89,48.96,48.87,48.92,94886.0,45.9515,46.0173,45.9327,45.9797,94886.0
2022-09-14 15:10:00,48.91,48.92,48.65,48.73,71220.0,45.9703,45.9797,45.7259,45.8011,71220.0
2022-09-14 15:20:00,48.73,48.76,48.66,48.73,85368.0,45.8011,45.8293,45.7353,45.8011,85368.0
2022-09-14 15:30:00,48.73,48.87,48.66,48.81,126542.0,45.8011,45.9327,45.7353,45.8763,126542.0
2022-09-14 15:40:00,48.8,48.94,48.73,48.94,153625.0,45.8669,45.9985,45.8011,45.9985,153625.0
2022-09-14 15:50:00,48.94,49.03,48.89,48.95,435885.0,45.9985,46.0831,45.9515,46.0079,435885.0
2022-09-15 09:30:00,49.15,49.19,48.5,48.61,403415.0,46.1959,46.2335,45.5849,45.6883,403415.0
2022-09-15 09:40:00,48.61,48.66,48.37,48.63,173510.0,45.6883,45.7353,45.4628,45.7071,173510.0
2022-09-15 09:50:00,48.65,48.85,48.56,48.83,97058.0,45.7259,45.9139,45.6413,45.8951,97058.0
2022-09-15 10:00:00,48.83,48.98,48.81,48.81,77436.0,45.8951,46.0361,45.8763,45.8763,77436.0
2022-09-15 10:10:00,48.81,48.81,48.6,48.63,63769.0,45.8763,45.8763,45.6789,45.7071,63769.0
2022-09-15 10:20:00,48.63,48.63,48.44,48.53,60761.0,45.7071,45.7071,45.5285,45.6131,60761.0
2022-09-15 10:30:00,48.53,48.59,48.45,48.5,42055.0,45.6131,45.6695,45.5379,45.5849,42055.0
2022-09-15 10:40:00,48.49,48.56,48.44,48.56,43678.0,45.5755,45.6413,45.5285,45.6413,43678.0
2022-09-15 10:50:00,48.55,48.61,48.38,48.6,74795.0,45.6319,45.6883,45.4722,45.6789,74795.0
2022-09-15 11:00:00,48.59,48.83,48.59,48.79,158476.0,45.6695,45.8951,45.6695,45.8575,158476.0
2022-09-15 11:10:00,48.79,48.85,48.68,48.82,91412.0,45.8575,45.9139,45.7541,45.8857,91412.0
2022-09-15 11:20:00,48.81,48.84,48.67,48.67,48868.0,45.8763,45.9045,45.7447,45.7447,48868.0
2022-09-15 11:30:00,48.67,48.68,48.39,48.39,67346.0,45.7447,45.7541,45.4816,45.4816,67346.0
2022-09-15 11:40:00,48.4,48.45,48.31,48.33,54439.0,45.491,45.5379,45.4064,45.4252,54439.0
2022-09-15 11:50:00,48.33,48.33,48.16,48.17,62287.0,45.4252,45.4252,45.2654,45.2748,62287.0
2022-09-15 12:00:00,48.16,48.23,48.1,48.11,39715.0,45.2654,45.3312,45.209,45.2184,39715.0
2022-09-15 12:10:00,48.11,48.12,48.04,48.08,46117.0,45.2184,45.2278,45.1526,45.1902,46117.0
2022-09-15 12:20:00,48.07,48.1,47.98,48.08,73639.0,45.1808,45.209,45.0962,45.1902,73639.0
2022-09-15 12:30:00,48.06,48.09,47.98,47.99,35359.0,45.1714,45.1996,45.0962,45.1056,35359.0
2022-09-15 12:40:00,47.99,48.04,47.97,47.99,45861.0,45.1056,45.1526,45.0868,45.1056,45861.0
2022-09-15 12:50:00,47.98,47.99,47.89,47.96,56922.0,45.0962,45.1056,45.0116,45.0774,56922.0
2022-09-15 13:00:00,47.96,48.13,47.95,48.05,173947.0,45.0774,45.2372,45.068,45.162,173947.0
2022-09-15 13:10:00,48.04,48.21,48.02,48.19,44203.0,45.1526,45.3124,45.1338,45.2936,44203.0
2022-09-15 13:20:00,48.2,48.28,48.18,48.21,68610.0,45.303,45.3782,45.2842,45.3124,68610.0
2022-09-15 13:30:00,48.21,48.22,47.99,48.01,79918.0,45.3124,45.3218,45.1056,45.1244,79918.0
2022-09-15 13:40:00,48.0,48.01,47.91,47.97,36814.0,45.115,45.1244,45.0304,45.0868,36814.0
2022-09-15 13:50:00,47.97,47.98,47.94,47.96,35711.0,45.0868,45.0962,45.0586,45.0774,35711.0
2022-09-15 14:00:00,47.96,47.96,47.81,47.84,56766.0,45.0774,45.0774,44.9364,44.9646,56766.0
2022-09-15 14:10:00,47.83,47.9,47.82,47.87,39327.0,44.9552,45.021,44.9458,44.9928,39327.0
2022-09-15 14:20:00,47.87,47.88,47.81,47.85,39966.0,44.9928,45.0022,44.9364,44.974,39966.0
2022-09-15 14:30:00,47.84,47.91,47.83,47.84,50298.0,44.9646,45.0304,44.9552,44.9646,50298.0
2022-09-15 14:40:00,47.84,47.85,47.7,47.72,80793.0,44.9646,44.974,44.833,44.8518,80793.0
2022-09-15 14:50:00,47.72,47.74,47.65,47.68,74563.0,44.8518,44.8706,44.786,44.8142,74563.0
2022-09-15 15:00:00,47.67,47.69,47.53,47.54,72297.0,44.8048,44.8236,44.6732,44.6826,72297.0
2022-09-15 15:10:00,47.54,47.58,47.47,47.47,119622.0,44.6826,44.7202,44.6168,44.6168,119622.0
2022-09-15 15:20:00,47.48,47.6,47.47,47.57,276812.0,44.6262,44.739,44.6168,44.7108,276812.0
2022-09-15 15:30:00,47.57,47.79,47.55,47.79,231096.0,44.7108,44.9176,44.692,44.9176,231096.0
2022-09-15 15:40:00,47.79,47.89,47.77,47.82,253743.0,44.9176,45.0116,44.8988,44.9458,253743.0
2022-09-15 15:50:00,47.82,47.91,47.72,47.87,420512.0,44.9458,45.0304,44.8518,44.9928,420512.0
2022-09-16 09:30:00,47.76,47.97,47.5,47.52,575864.0,44.8894,45.0868,44.645,44.6638,575864.0
2022-09-16 09:40:00,47.52,47.59,47.36,47.4,112032.0,44.6638,44.7296,44.5135,44.5511,112032.0
2022-09-16 09:50:00,47.39,47.62,47.34,47.51,65419.0,44.5417,44.7578,44.4947,44.6544,65419.0
2022-09-16 10:00:00,47.5,47.72,47.5,47.66,66643.0,44.645,44.8518,44.645,44.7954,66643.0
2022-09-16 10:10:00,47.68,47.76,47.55,47.55,92205.0,44.8142,44.8894,44.692,44.692,92205.0
2022-09-16 10:20:00,47.57,47.63,47.51,47.53,61604.0,44.7108,44.7672,44.6544,44.6732,61604.0
2022-09-16 10:30:00,47.54,47.64,47.49,47.5,106364.0,44.6826,44.7766,44.6356,44.645,106364.0
2022-09-16 10:40:00,47.51,47.63,47.47,47.54,65755.0,44.6544,44.7672,44.6168,44.6826,65755.0
2022-09-16 10:50:00,47.53,47.56,47.41,47.45,43669.0,44.6732,44.7014,44.5605,44.5981,43669.0
2022-09-16 11:00:00,47.44,47.52,47.39,47.48,44699.0,44.5887,44.6638,44.5417,44.6262,44699.0
2022-09-16 11:10:00,47.49,47.55,47.42,47.55,48093.0,44.6356,44.692,44.5699,44.692,48093.0
2022-09-16 11:20:00,47.54,47.54,47.44,47.5,44974.0,44.6826,44.6826,44.5887,44.645,44974.0
2022-09-16 11:30:00,47.5,47.54,47.42,47.44,51811.0,44.645,44.6826,44.5699,44.5887,51811.0
2022-09-16 11:40:00,47.44,47.52,47.44,47.51,42138.0,44.5887,44.6638,44.5887,44.6544,42138.0
2022-09-16 11:50:00,47.5,47.65,47.46,47.64,61967.0,44.645,44.786,44.6075,44.7766,61967.0
2022-09-16 12:00:00,47.64,47.66,47.53,47.53,76419.0,44.7766,44.7954,44.6732,44.6732,76419.0
2022-09-16 12:10:00,47.53,47.54,47.42,47.42,65182.0,44.6732,44.6826,44.5699,44.5699,65182.0
2022-09-16 12:20:00,47.42,47.43,47.33,47.36,83032.0,44.5699,44.5793,44.4853,44.5135,83032.0
2022-09-16 12:30:00,47.36,47.39,47.31,47.36,74648.0,44.5135,44.5417,44.4665,44.5135,74648.0
2022-09-16 12:40:00,47.35,47.37,47.29,47.34,54734.0,44.5041,44.5229,44.4477,44.4947,54734.0
2022-09-16 12:50:00,47.33,47.42,47.28,47.4,66849.0,44.4853,44.5699,44.4383,44.5511,66849.0
2022-09-16 13:00:00,47.4,47.46,47.32,47.35,63137.0,44.5511,44.6075,44.4759,44.5041,63137.0
2022-09-16 13:10:00,47.36,47.39,47.26,47.27,49447.0,44.5135,44.5417,44.4195,44.4289,49447.0
2022-09-16 13:20:00,47.26,47.29,47.22,47.28,41304.0,44.4195,44.4477,44.3819,44.4383,41304.0
2022-09-16 13:30:00,47.28,47.33,47.23,47.29,52078.0,44.4383,44.4853,44.3913,44.4477,52078.0
2022-09-16 13:40:00,47.29,47.31,47.23,47.23,59252.0,44.4477,44.4665,44.3913,44.3913,59252.0
2022-09-16 13:50:00,47.23,47.25,47.18,47.22,65875.0,44.3913,44.4101,44.3443,44.3819,65875.0
2022-09-16 14:00:00,47.23,47.27,47.05,47.07,75191.0,44.3913,44.4289,44.2221,44.2409,75191.0
2022-09-16 14:10:00,47.07,47.09,47.02,47.03,59723.0,44.2409,44.2597,44.1939,44.2033,59723.0
2022-09-16 14:20:00,47.03,47.17,47.03,47.09,79734.0,44.2033,44.3349,44.2033,44.2597,79734.0
2022-09-16 14:30:00,47.09,47.17,47.04,47.12,65826.0,44.2597,44.3349,44.2127,44.2879,65826.0
2022-09-16 14:40:00,47.12,47.12,47.04,47.09,70649.0,44.2879,44.2879,44.2127,44.2597,70649.0
2022-09-16 14:50:00,47.08,47.1,47.04,47.07,77492.0,44.2503,44.2691,44.2127,44.2409,77492.0
2022-09-16 15:00:00,47.07,47.12,47.05,47.08,79729.0,44.2409,44.2879,44.2221,44.2503,79729.0
2022-09-16 15:10:00,47.07,47.07,46.99,47.06,111751.0,44.2409,44.2409,44.1657,44.2315,111751.0
2022-09-16 15:20:00,47.05,47.14,47.0,47.05,104234.0,44.2221,44.3067,44.1751,44.2221,104234.0
2022-09-16 15:30:00,47.05,47.13,47.01,47.11,182246.0,44.2221,44.2973,44.1845,44.2785,182246.0
2022-09-16 15:40:00,47.11,47.29,47.09,47.27,392648.0,44.2785,44.4477,44.2597,44.4289,392648.0
2022-09-16 15:50:00,47.27,47.42,47.14,47.29,1245610.0,44.4289,44.5699,44.3067,44.4477,1245610.0
2022-09-19 09:30:00,46.88,47.15,46.7,47.15,181712.0,44.0623,44.3161,43.8931,44.3161,181712.0
2022-09-19 09:40:00,47.14,47.74,47.09,47.67,202987.0,44.3067,44.8706,44.2597,44.8048,202987.0
2022-09-19 09:50:00,47.67,47.79,47.43,47.5,162879.0,44.8048,44.9176,44.5793,44.645,162879.0
2022-09-19 10:00:00,47.5,47.53,47.34,47.41,70001.0,44.645,44.6732,44.4947,44.5605,70001.0
2022-09-19 10:10:00,47.41,47.56,47.34,47.34,55684.0,44.5605,44.7014,44.4947,44.4947,55684.0
2022-09-19 10:20:00,47.35,47.52,47.33,47.5,42788.0,44.5041,44.6638,44.4853,44.645,42788.0
2022-09-19 10:30:00,47.51,47.58,47.44,47.47,55271.0,44.6544,44.7202,44.5887,44.6168,55271.0
2022-09-19 10:40:00,47.48,47.51,47.33,47.36,58851.0,44.6262,44.6544,44.4853,44.5135,58851.0
2022-09-19 10:50:00,47.35,47.39,47.28,47.38,57269.0,44.5041,44.5417,44.4383,44.5323,57269.0
2022-09-19 11:00:00,47.4,47.74,47.39,47.65,58832.0,44.5511,44.8706,44.5417,44.786,58832.0
2022-09-19 11:10:00,47.65,47.71,47.6,47.6,32714.0,44.786,44.8424,44.739,44.739,32714.0
2022-09-19 11:20:00,47.61,47.63,47.37,47.38,69715.0,44.7484,44.7672,44.5229,44.5323,69715.0
2022-09-19 11:30:00,47.39,47.39,47.22,47.25,87377.0,44.5417,44.5417,44.3819,44.4101,87377.0
2022-09-19 11:40:00,47.24,47.28,47.16,47.23,74319.0,44.4007,44.4383,44.3255,44.3913,74319.0
2022-09-19 11:50:00,47.22,47.25,47.09,47.1,50919.0,44.3819,44.4101,44.2597,44.2691,50919.0
2022-09-19 12:00:00,47.09,47.19,47.09,47.12,97008.0,44.2597,44.3537,44.2597,44.2879,97008.0
2022-09-19 12:10:00,47.12,47.17,47.07,47.11,57068.0,44.2879,44.3349,44.2409,44.2785,57068.0
2022-09-19 12:20:00,47.11,47.13,47.06,47.09,51894.0,44.2785,44.2973,44.2315,44.2597,51894.0
2022-09-19 12:30:00,47.08,47.27,47.04,47.25,94670.0,44.2503,44.4289,44.2127,44.4101,94670.0
2022-09-19 12:40:00,47.25,47.26,47.18,47.2,55395.0,44.4101,44.4195,44.3443,44.3631,55395.0
2022-09-19 12:50:00,47.2,47.33,47.2,47.32,59931.0,44.3631,44.4853,44.3631,44.4759,59931.0
2022-09-19 13:00:00,47.32,47.37,47.29,47.33,60780.0,44.4759,44.5229,44.4477,44.4853,60780.0
2022-09-19 13:10:00,47.34,47.34,47.25,47.28,51685.0,44.4947,44.4947,44.4101,44.4383,51685.0
2022-09-19 13:20:00,47.29,47.38,47.28,47.32,55371.0,44.4477,44.5323,44.4383,44.4759,55371.0
2022-09-19 13:30:00,47.33,47.35,47.22,47.28,67829.0,44.4853,44.5041,44.3819,44.4383,67829.0
2022-09-19 13:40:00,47.28,47.35,47.26,47.33,50715.0,44.4383,44.5041,44.4195,44.4853,50715.0
2022-09-19 13:50:00,47.32,47.33,47.16,47.17,160871.0,44.4759,44.4853,44.3255,44.3349,160871.0
2022-09-19 14:00:00,47.16,47.21,47.06,47.08,83794.0,44.3255,44.3725,44.2315,44.2503,83794.0
2022-09-19 14:10:00,47.08,47.11,47.02,47.1,155284.0,44.2503,44.2785,44.1939,44.2691,155284.0
2022-09-19 14:20:00,47.11,47.19,47.06,47.18,98306.0,44.2785,44.3537,44.2315,44.3443,98306.0
2022-09-19 14:30:00,47.18,47.22,47.15,47.19,77126.0,44.3443,44.3819,44.3161,44.3537,77126.0
2022-09-19 14:40:00,47.19,47.19,47.11,47.16,62995.0,44.3537,44.3537,44.2785,44.3255,62995.0
2022-09-19 14:50:00,47.16,47.22,47.16,47.19,76700.0,44.3255,44.3819,44.3255,44.3537,76700.0
2022-09-19 15:00:00,47.19,47.31,47.18,47.24,148939.0,44.3537,44.4665,44.3443,44.4007,148939.0
2022-09-19 15:10:00,47.25,47.39,47.24,47.29,139383.0,44.4101,44.5417,44.4007,44.4477,139383.0
2022-09-19 15:20:00,47.3,47.39,47.27,47.33,148022.0,44.4571,44.5417,44.4289,44.4853,148022.0
2022-09-19 15:30:00,47.33,47.38,47.28,47.32,157353.0,44.4853,44.5323,44.4383,44.4759,157353.0
2022-09-19 15:40:00,47.32,47.4,47.32,47.37,176766.0,44.4759,44.5511,44.4759,44.5229,176766.0
2022-09-19 15:50:00,47.37,47.45,47.27,47.44,580294.0,44.5229,44.5981,44.4289,44.5887,580294.0
2022-09-20 09:30:00,47.12,47.25,46.94,47.07,124624.0,44.2879,44.4101,44.1187,44.2409,124624.0
2022-09-20 09:40:00,47.04,47.09,46.94,47.0,89921.0,44.2127,44.2597,44.1187,44.1751,89921.0
2022-09-20 09:50:00,47.0,47.12,46.93,47.09,69269.0,44.1751,44.2879,44.1093,44.2597,69269.0
2022-09-20 10:00:00,47.09,47.1,46.83,46.84,81926.0,44.2597,44.2691,44.0153,44.0247,81926.0
2022-09-20 10:10:00,46.84,46.88,46.64,46.64,106575.0,44.0247,44.0623,43.8367,43.8367,106575.0
2022-09-20 10:20:00,46.64,46.72,46.58,46.71,54685.0,43.8367,43.9119,43.7803,43.9025,54685.0
2022-09-20 10:30:00,46.71,46.71,46.54,46.66,71392.0,43.9025,43.9025,43.7427,43.8555,71392.0
2022-09-20 10:40:00,46.66,46.75,46.63,46.75,52762.0,43.8555,43.9401,43.8273,43.9401,52762.0
2022-09-20 10:50:00,46.75,46.79,46.62,46.63,53327.0,43.9401,43.9777,43.8179,43.8273,53327.0
2022-09-20 11:00:00,46.64,46.66,46.55,46.64,61034.0,43.8367,43.8555,43.7521,43.8367,61034.0
2022-09-20 11:10:00,46.64,46.69,46.59,46.69,49262.0,43.8367,43.8837,43.7897,43.8837,49262.0
2022-09-20 11:20:00,46.69,46.69,46.53,46.59,49333.0,43.8837,43.8837,43.7333,43.7897,49333.0
2022-09-20 11:30:00,46.57,46.66,46.55,46.63,54091.0,43.7709,43.8555,43.7521,43.8273,54091.0
2022-09-20 11:40:00,46.63,46.88,46.63,46.88,58572.0,43.8273,44.0623,43.8273,44.0623,58572.0
2022-09-20 11:50:00,46.88,46.98,46.82,46.96,82136.0,44.0623,44.1563,44.0059,44.1375,82136.0
2022-09-20 12:00:00,46.95,47.03,46.91,46.97,42377.0,44.1281,44.2033,44.0905,44.1469,42377.0
2022-09-20 12:10:00,46.97,46.99,46.89,46.96,53528.0,44.1469,44.1657,44.0717,44.1375,53528.0
2022-09-20 12:20:00,46.96,47.0,46.91,46.92,35843.0,44.1375,44.1751,44.0905,44.0999,35843.0
2022-09-20 12:30:00,46.92,46.95,46.86,46.92,33670.0,44.0999,44.1281,44.0435,44.0999,33670.0
2022-09-20 12:40:00,46.92,46.94,46.87,46.9,51098.0,44.0999,44.1187,44.0529,44.0811,51098.0
2022-09-20 12:50:00,46.9,46.97,46.87,46.94,32194.0,44.0811,44.1469,44.0529,44.1187,32194.0
2022-09-20 13:00:00,46.94,46.97,46.83,46.84,48077.0,44.1187,44.1469,44.0153,44.0247,48077.0
2022-09-20 13:10:00,46.85,46.86,46.76,46.82,45248.0,44.0341,44.0435,43.9495,44.0059,45248.0
2022-09-20 13:20:00,46.83,46.86,46.76,46.78,37292.0,44.0153,44.0435,43.9495,43.9683,37292.0
2022-09-20 13:30:00,46.78,46.78,46.65,46.71,149354.0,43.9683,43.9683,43.8461,43.9025,149354.0
2022-09-20 13:40:00,46.71,46.72,46.63,46.64,51051.0,43.9025,43.9119,43.8273,43.8367,51051.0
2022-09-20 13:50:00,46.65,46.66,46.55,46.57,69029.0,43.8461,43.8555,43.7521,43.7709,69029.0
2022-09-20 14:00:00,46.58,46.68,46.58,46.63,47136.0,43.7803,43.8743,43.7803,43.8273,47136.0
2022-09-20 14:10:00,46.64,46.67,46.6,46.66,34764.0,43.8367,43.8649,43.7991,43.8555,34764.0
2022-09-20 14:20:00,46.66,46.73,46.65,46.68,56799.0,43.8555,43.9213,43.8461,43.8743,56799.0
2022-09-20 14:30:00,46.67,46.68,46.52,46.54,39462.0,43.8649,43.8743,43.7239,43.7427,39462.0
2022-09-20 14:40:00,46.54,46.66,46.47,46.59,84204.0,43.7427,43.8555,43.677,43.7897,84204.0
2022-09-20 14:50:00,46.6,46.67,46.52,46.64,60590.0,43.7991,43.8649,43.7239,43.8367,60590.0
2022-09-20 15:00:00,46.64,46.73,46.63,46.66,42612.0,43.8367,43.9213,43.8273,43.8555,42612.0
2022-09-20 15:10:00,46.68,46.72,46.62,46.69,55112.0,43.8743,43.9119,43.8179,43.8837,55112.0
2022-09-20 15:20:00,46.69,46.86,46.67,46.85,69027.0,43.8837,44.0435,43.8649,44.0341,69027.0
2022-09-20 15:30:00,46.86,47.02,46.81,46.98,119079.0,44.0435,44.1939,43.9965,44.1563,119079.0
2022-09-20 15:40:00,46.99,47.07,46.96,47.0,261616.0,44.1657,44.2409,44.1375,44.1751,261616.0
2022-09-20 15:50:00,46.99,47.04,46.9,46.91,463638.0,44.1657,44.2127,44.0811,44.0905,463638.0
2022-09-21 09:30:00,46.98,47.15,46.62,46.77,137464.0,44.1563,44.3161,43.8179,43.9589,137464.0
2022-09-21 09:40:00,46.77,46.87,46.72,46.8,77783.0,43.9589,44.0529,43.9119,43.9871,77783.0
2022-09-21 09:50:00,46.8,46.83,46.7,46.76,73882.0,43.9871,44.0153,43.8931,43.9495,73882.0
2022-09-21 10:00:00,46.76,46.96,46.75,46.95,99899.0,43.9495,44.1375,43.9401,44.1281,99899.0
2022-09-21 10:10:00,46.95,46.97,46.89,46.93,99900.0,44.1281,44.1469,44.0717,44.1093,99900.0
2022-09-21 10:20:00,46.93,46.96,46.89,46.91,53271.0,44.1093,44.1375,44.0717,44.0905,53271.0
2022-09-21 10:30:00,46.91,46.91,46.68,46.71,54083.0,44.0905,44.0905,43.8743,43.9025,54083.0
2022-09-21 10:40:00,46.7,46.72,46.45,46.48,47637.0,43.8931,43.9119,43.6582,43.6864,47637.0
2022-09-21 10:50:00,46.47,46.59,46.45,46.54,51101.0,43.677,43.7897,43.6582,43.7427,51101.0
2022-09-21 11:00:00,46.55,46.59,46.48,46.54,50666.0,43.7521,43.7897,43.6864,43.7427,50666.0
2022-09-21 11:10:00,46.54,46.59,46.46,46.5,45436.0,43.7427,43.7897,43.6676,43.7052,45436.0
2022-09-21 11:20:00,46.5,46.68,46.44,46.66,47682.0,43.7052,43.8743,43.6488,43.8555,47682.0
2022-09-21 11:30:00,46.66,46.72,46.6,46.64,53629.0,43.8555,43.9119,43.7991,43.8367,53629.0
2022-09-21 11:40:00,46.64,46.7,46.6,46.64,34475.0,43.8367,43.8931,43.7991,43.8367,34475.0
2022-09-21 11:50:00,46.64,46.64,46.54,46.55,40481.0,43.8367,43.8367,43.7427,43.7521,40481.0
2022-09-21 12:00:00,46.55,46.66,46.55,46.59,57775.0,43.7521,43.8555,43.7521,43.7897,57775.0
2022-09-21 12:10:00,46.6,46.61,46.52,46.53,95018.0,43.7991,43.8085,43.7239,43.7333,95018.0
2022-09-21 12:20:00,46.53,46.6,46.46,46.54,145901.0,43.7333,43.7991,43.6676,43.7427,145901.0
2022-09-21 12:30:00,46.55,46.55,46.45,46.46,45561.0,43.7521,43.7521,43.6582,43.6676,45561.0
2022-09-21 12:40:00,46.46,46.46,46.38,46.42,62765.0,43.6676,43.6676,43.5924,43.63,62765.0
2022-09-21 12:50:00,46.43,46.45,46.38,46.41,61992.0,43.6394,43.6582,43.5924,43.6206,61992.0
2022-09-21 13:00:00,46.41,46.42,46.31,46.31,47048.0,43.6206,43.63,43.5266,43.5266,47048.0
2022-09-21 13:10:00,46.32,46.33,46.21,46.21,56333.0,43.536,43.5454,43.4326,43.4326,56333.0
2022-09-21 13:20:00,46.22,46.24,46.11,46.13,98196.0,43.442,43.4608,43.3386,43.3574,98196.0
2022-09-21 13:30:00,46.13,46.2,46.11,46.18,74164.0,43.3574,43.4232,43.3386,43.4044,74164.0
2022-09-21 13:40:00,46.19,46.2,46.06,46.07,65077.0,43.4138,43.4232,43.2916,43.301,65077.0
2022-09-21 13:50:00,46.07,46.23,46.04,46.2,158190.0,43.301,43.4514,43.2728,43.4232,158190.0
2022-09-21 14:00:00,46.22,46.22,45.79,45.99,338760.0,43.442,43.442,43.0378,43.2258,338760.0
2022-09-21 14:10:00,45.97,46.0,45.77,45.88,144018.0,43.207,43.2352,43.019,43.1224,144018.0
2022-09-21 14:20:00,45.87,45.98,45.86,45.9,63840.0,43.113,43.2164,43.1036,43.1412,63840.0
2022-09-21 14:30:00,45.88,46.11,45.77,46.05,142969.0,43.1224,43.3386,43.019,43.2822,142969.0
2022-09-21 14:40:00,46.05,46.49,45.98,46.24,113285.0,43.2822,43.6958,43.2164,43.4608,113285.0
2022-09-21 14:50:00,46.23,46.36,46.15,46.28,90600.0,43.4514,43.5736,43.3762,43.4984,90600.0
2022-09-21 15:00:00,46.29,46.35,46.19,46.22,76708.0,43.5078,43.5642,43.4138,43.442,76708.0
2022-09-21 15:10:00,46.22,46.27,45.95,46.06,152881.0,43.442,43.489,43.1882,43.2916,152881.0
2022-09-21 15:20:00,46.06,46.07,45.75,45.76,117850.0,43.2916,43.301,43.0002,43.0096,117850.0
2022-09-21 15:30:00,45.76,45.77,45.55,45.57,211907.0,43.0096,43.019,42.8123,42.831,211907.0
2022-09-21 15:40:00,45.57,45.63,45.54,45.55,198805.0,42.831,42.8874,42.8029,42.8123,198805.0
2022-09-21 15:50:00,45.54,45.58,45.27,45.27,704447.0,42.8029,42.8404,42.5491,42.5491,704447.0
2022-09-22 09:30:00,45.11,45.37,45.01,45.34,235054.0,42.3987,42.6431,42.3047,42.6149,235054.0
2022-09-22 09:40:00,45.34,45.76,45.33,45.75,142532.0,42.6149,43.0096,42.6055,43.0002,142532.0
2022-09-22 09:50:00,45.75,45.87,45.54,45.63,84260.0,43.0002,43.113,42.8029,42.8874,84260.0
2022-09-22 10:00:00,45.61,45.73,45.55,45.7,100042.0,42.8686,42.9814,42.8123,42.9532,100042.0
2022-09-22 10:10:00,45.7,45.85,45.59,45.75,197711.0,42.9532,43.0942,42.8498,43.0002,197711.0
2022-09-22 10:20:00,45.76,45.82,45.63,45.74,106632.0,43.0096,43.066,42.8874,42.9908,106632.0
2022-09-22 10:30:00,45.73,45.76,45.57,45.65,69066.0,42.9814,43.0096,42.831,42.9062,69066.0
2022-09-22 10:40:00,45.63,45.72,45.58,45.67,63335.0,42.8874,42.972,42.8404,42.925,63335.0
2022-09-22 10:50:00,45.68,45.68,45.45,45.45,93874.0,42.9344,42.9344,42.7183,42.7183,93874.0
2022-09-22 11:00:00,45.44,45.62,45.43,45.59,57972.0,42.7089,42.878,42.6995,42.8498,57972.0
2022-09-22 11:10:00,45.58,45.66,45.52,45.59,48309.0,42.8404,42.9156,42.7841,42.8498,48309.0
2022-09-22 11:20:00,45.61,45.63,45.51,45.56,63068.0,42.8686,42.8874,42.7747,42.8216,63068.0
2022-09-22 11:30:00,45.55,45.65,45.53,45.55,56613.0,42.8123,42.9062,42.7935,42.8123,56613.0
2022-09-22 11:40:00,45.55,45.56,45.36,45.48,61763.0,42.8123,42.8216,42.6337,42.7465,61763.0
2022-09-22 11:50:00,45.48,45.53,45.44,45.46,76463.0,42.7465,42.7935,42.7089,42.7277,76463.0
2022-09-22 12:00:00,45.47,45.55,45.46,45.55,51574.0,42.7371,42.8123,42.7277,42.8123,51574.0
2022-09-22 12:10:00,45.55,45.61,45.49,45.6,71343.0,42.8123,42.8686,42.7559,42.8592,71343.0
2022-09-22 12:20:00,45.6,45.76,45.58,45.68,52014.0,42.8592,43.0096,42.8404,42.9344,52014.0
2022-09-22 12:30:00,45.67,45.68,45.51,45.54,51433.0,42.925,42.9344,42.7747,42.8029,51433.0
2022-09-22 12:40:00,45.54,45.62,45.5,45.51,117643.0,42.8029,42.878,42.7653,42.7747,117643.0
2022-09-22 12:50:00,45.51,45.61,45.47,45.48,35632.0,42.7747,42.8686,42.7371,42.7465,35632.0
2022-09-22 13:00:00,45.48,45.59,45.48,45.49,37262.0,42.7465,42.8498,42.7465,42.7559,37262.0
2022-09-22 13:10:00,45.49,45.51,45.43,45.49,40767.0,42.7559,42.7747,42.6995,42.7559,40767.0
2022-09-22 13:20:00,45.5,45.56,45.48,45.55,37648.0,42.7653,42.8216,42.7465,42.8123,37648.0
2022-09-22 13:30:00,45.56,45.66,45.52,45.59,157925.0,42.8216,42.9156,42.7841,42.8498,157925.0
2022-09-22 13:40:00,45.59,45.62,45.54,45.59,38524.0,42.8498,42.878,42.8029,42.8498,38524.0
2022-09-22 13:50:00,45.58,45.64,45.53,45.53,45389.0,42.8404,42.8968,42.7935,42.7935,45389.0
2022-09-22 14:00:00,45.53,45.56,45.41,45.42,35970.0,42.7935,42.8216,42.6807,42.6901,35970.0
2022-09-22 14:10:00,45.42,45.47,45.4,45.43,50802.0,42.6901,42.7371,42.6713,42.6995,50802.0
2022-09-22 14:20:00,45.44,45.45,45.37,45.4,49065.0,42.7089,42.7183,42.6431,42.6713,49065.0
2022-09-22 14:30:00,45.4,45.52,45.38,45.52,56426.0,42.6713,42.7841,42.6525,42.7841,56426.0
2022-09-22 14:40:00,45.52,45.52,45.43,45.45,52542.0,42.7841,42.7841,42.6995,42.7183,52542.0
2022-09-22 14:50:00,45.46,45.62,45.45,45.58,71039.0,42.7277,42.878,42.7183,42.8404,71039.0
2022-09-22 15:00:00,45.58,45.67,45.57,45.67,90700.0,42.8404,42.925,42.831,42.925,90700.0
2022-09-22 15:10:00,45.67,45.73,45.61,45.61,90057.0,42.925,42.9814,42.8686,42.8686,90057.0
2022-09-22 15:20:00,45.62,45.63,45.53,45.61,144459.0,42.878,42.8874,42.7935,42.8686,144459.0
2022-09-22 15:30:00,45.61,45.65,45.52,45.54,110259.0,42.8686,42.9062,42.7841,42.8029,110259.0
2022-09-22 15:40:00,45.53,45.67,45.49,45.66,150975.0,42.7935,42.925,42.7559,42.9156,150975.0
2022-09-22 15:50:00,45.65,45.65,45.47,45.49,539198.0,42.9062,42.9062,42.7371,42.7559,539198.0
2022-09-23 09:30:00,45.02,45.08,44.66,44.97,195402.0,42.3141,42.3705,41.9757,42.2671,195402.0
2022-09-23 09:40:00,44.97,45.02,44.7,44.79,82390.0,42.2671,42.3141,42.0133,42.0979,82390.0
2022-09-23 09:50:00,44.79,44.87,44.7,44.85,74091.0,42.0979,42.1731,42.0133,42.1543,74091.0
2022-09-23 10:00:00,44.85,44.9,44.78,44.85,67170.0,42.1543,42.2013,42.0885,42.1543,67170.0
2022-09-23 10:10:00,44.85,45.07,44.83,44.91,68667.0,42.1543,42.3611,42.1355,42.2107,68667.0
2022-09-23 10:20:00,44.92,45.0,44.84,45.0,44475.0,42.2201,42.2953,42.1449,42.2953,44475.0
2022-09-23 10:30:00,45.0,45.01,44.79,44.8,57051.0,42.2953,42.3047,42.0979,42.1073,57051.0
2022-09-23 10:40:00,44.79,44.79,44.66,44.73,60365.0,42.0979,42.0979,41.9757,42.0415,60365.0
2022-09-23 10:50:00,44.74,44.83,44.63,44.65,73726.0,42.0509,42.1355,41.9475,41.9663,73726.0
2022-09-23 11:00:00,44.65,44.83,44.65,44.74,42951.0,41.9663,42.1355,41.9663,42.0509,42951.0
2022-09-23 11:10:00,44.74,44.77,44.66,44.76,108631.0,42.0509,42.0791,41.9757,42.0697,108631.0
2022-09-23 11:20:00,44.77,44.77,44.69,44.77,32524.0,42.0791,42.0791,42.0039,42.0791,32524.0
2022-09-23 11:30:00,44.77,44.82,44.69,44.7,25228.0,42.0791,42.1261,42.0039,42.0133,25228.0
2022-09-23 11:40:00,44.69,44.69,44.5,44.54,67624.0,42.0039,42.0039,41.8254,41.863,67624.0
2022-09-23 11:50:00,44.55,44.63,44.51,44.58,37554.0,41.8724,41.9475,41.8348,41.9006,37554.0
2022-09-23 12:00:00,44.59,44.63,44.53,44.56,43005.0,41.91,41.9475,41.8536,41.8818,43005.0
2022-09-23 12:10:00,44.56,44.59,44.47,44.5,67332.0,41.8818,41.91,41.7972,41.8254,67332.0
2022-09-23 12:20:00,44.49,44.49,44.19,44.25,135458.0,41.816,41.816,41.534,41.5904,135458.0
2022-09-23 12:30:00,44.25,44.26,44.12,44.22,55155.0,41.5904,41.5998,41.4682,41.5622,55155.0
2022-09-23 12:40:00,44.22,44.26,44.15,44.25,53364.0,41.5622,41.5998,41.4964,41.5904,53364.0
2022-09-23 12:50:00,44.25,44.42,44.24,44.39,125638.0,41.5904,41.7502,41.581,41.722,125638.0
2022-09-23 13:00:00,44.39,44.53,44.38,44.44,43584.0,41.722,41.8536,41.7126,41.769,43584.0
2022-09-23 13:10:00,44.44,44.48,44.4,44.42,35572.0,41.769,41.8066,41.7314,41.7502,35572.0
2022-09-23 13:20:00,44.41,44.41,44.24,44.26,56716.0,41.7408,41.7408,41.581,41.5998,56716.0
2022-09-23 13:30:00,44.26,44.3,44.23,44.25,42557.0,41.5998,41.6374,41.5716,41.5904,42557.0
2022-09-23 13:40:00,44.24,44.29,44.18,44.22,73322.0,41.581,41.628,41.5246,41.5622,73322.0
2022-09-23 13:50:00,44.22,44.27,44.2,44.26,33990.0,41.5622,41.6092,41.5434,41.5998,33990.0
2022-09-23 14:00:00,44.26,44.32,44.19,44.2,86334.0,41.5998,41.6562,41.534,41.5434,86334.0
2022-09-23 14:10:00,44.2,44.22,44.11,44.15,73670.0,41.5434,41.5622,41.4588,41.4964,73670.0
2022-09-23 14:20:00,44.15,44.42,44.15,44.41,121931.0,41.4964,41.7502,41.4964,41.7408,121931.0
2022-09-23 14:30:00,44.42,44.51,44.36,44.44,127148.0,41.7502,41.8348,41.6938,41.769,127148.0
2022-09-23 14:40:00,44.43,44.56,44.4,44.55,93314.0,41.7596,41.8818,41.7314,41.8724,93314.0
2022-09-23 14:50:00,44.55,44.6,44.45,44.52,159638.0,41.8724,41.9193,41.7784,41.8442,159638.0
2022-09-23 15:00:00,44.51,44.74,44.49,44.66,98316.0,41.8348,42.0509,41.816,41.9757,98316.0
2022-09-23 15:10:00,44.65,44.79,44.62,44.76,73312.0,41.9663,42.0979,41.9381,42.0697,73312.0
2022-09-23 15:20:00,44.75,44.79,44.6,44.72,121531.0,42.0603,42.0979,41.9193,42.0321,121531.0
2022-09-23 15:30:00,44.72,44.82,44.66,44.8,179229.0,42.0321,42.1261,41.9757,42.1073,179229.0
2022-09-23 15:40:00,44.79,44.89,44.72,44.84,210324.0,42.0979,42.1919,42.0321,42.1449,210324.0
2022-09-23 15:50:00,44.85,44.91,44.74,44.87,478263.0,42.1543,42.2107,42.0509,42.1731,478263.0
2022-09-26 09:30:00,44.8,44.93,44.63,44.65,90478.0,42.1073,42.2295,41.9475,41.9663,90478.0
2022-09-26 09:40:00,44.66,44.9,44.61,44.89,75053.0,41.9757,42.2013,41.9287,42.1919,75053.0
2022-09-26 09:50:00,44.89,45.0,44.83,44.91,54122.0,42.1919,42.2953,42.1355,42.2107,54122.0
2022-09-26 10:00:00,44.92,44.96,44.75,44.75,94522.0,42.2201,42.2577,42.0603,42.0603,94522.0
2022-09-26 10:10:00,44.76,45.08,44.68,45.07,95702.0,42.0697,42.3705,41.9945,42.3611,95702.0
2022-09-26 10:20:00,45.07,45.28,45.07,45.22,66755.0,42.3611,42.5585,42.3611,42.5021,66755.0
2022-09-26 10:30:00,45.23,45.25,44.96,45.05,90306.0,42.5115,42.5303,42.2577,42.3423,90306.0
2022-09-26 10:40:00,45.06,45.15,44.97,45.04,116532.0,42.3517,42.4363,42.2671,42.3329,116532.0
2022-09-26 10:50:00,45.05,45.08,44.96,45.03,72004.0,42.3423,42.3705,42.2577,42.3235,72004.0
2022-09-26 11:00:00,45.04,45.23,45.04,45.13,82703.0,42.3329,42.5115,42.3329,42.4175,82703.0
2022-09-26 11:10:00,45.12,45.13,45.0,45.01,56072.0,42.4081,42.4175,42.2953,42.3047,56072.0
2022-09-26 11:20:00,45.0,45.03,44.92,44.93,55004.0,42.2953,42.3235,42.2201,42.2295,55004.0
2022-09-26 11:30:00,44.93,44.96,44.86,44.89,50450.0,42.2295,42.2577,42.1637,42.1919,50450.0
2022-09-26 11:40:00,44.9,44.99,44.86,44.99,44204.0,42.2013,42.2859,42.1637,42.2859,44204.0
2022-09-26 11:50:00,44.99,45.09,44.94,45.07,42485.0,42.2859,42.3799,42.2389,42.3611,42485.0
2022-09-26 12:00:00,45.08,45.12,44.97,45.12,56757.0,42.3705,42.4081,42.2671,42.4081,56757.0
2022-09-26 12:10:00,45.12,45.12,44.9,44.94,108729.0,42.4081,42.4081,42.2013,42.2389,108729.0
2022-09-26 12:20:00,44.94,44.94,44.68,44.75,43874.0,42.2389,42.2389,41.9945,42.0603,43874.0
2022-09-26 12:30:00,44.75,44.76,44.66,44.69,44191.0,42.0603,42.0697,41.9757,42.0039,44191.0
2022-09-26 12:40:00,44.69,44.72,44.59,44.69,30685.0,42.0039,42.0321,41.91,42.0039,30685.0
2022-09-26 12:50:00,44.68,44.72,44.65,44.66,29192.0,41.9945,42.0321,41.9663,41.9757,29192.0
2022-09-26 13:00:00,44.65,44.74,44.54,44.55,87293.0,41.9663,42.0509,41.863,41.8724,87293.0
2022-09-26 13:10:00,44.57,44.57,44.39,44.42,50240.0,41.8912,41.8912,41.722,41.7502,50240.0
2022-09-26 13:20:00,44.41,44.52,44.38,44.52,65692.0,41.7408,41.8442,41.7126,41.8442,65692.0
2022-09-26 13:30:00,44.52,44.6,44.49,44.49,48117.0,41.8442,41.9193,41.816,41.816,48117.0
2022-09-26 13:40:00,44.48,44.61,44.45,44.58,53473.0,41.8066,41.9287,41.7784,41.9006,53473.0
2022-09-26 13:50:00,44.59,44.65,44.51,44.54,63066.0,41.91,41.9663,41.8348,41.863,63066.0
2022-09-26 14:00:00,44.53,44.82,44.53,44.82,67412.0,41.8536,42.1261,41.8536,42.1261,67412.0
2022-09-26 14:10:00,44.82,44.87,44.8,44.85,41777.0,42.1261,42.1731,42.1073,42.1543,41777.0
2022-09-26 14:20:00,44.85,44.89,44.76,44.77,51306.0,42.1543,42.1919,42.0697,42.0791,51306.0
2022-09-26 14:30:00,44.76,44.76,44.62,44.67,36827.0,42.0697,42.0697,41.9381,41.9851,36827.0
2022-09-26 14:40:00,44.67,44.85,44.65,44.81,51119.0,41.9851,42.1543,41.9663,42.1167,51119.0
2022-09-26 14:50:00,44.81,44.86,44.78,44.81,66456.0,42.1167,42.1637,42.0885,42.1167,66456.0
2022-09-26 15:00:00,44.82,44.91,44.79,44.9,59522.0,42.1261,42.2107,42.0979,42.2013,59522.0
2022-09-26 15:10:00,44.91,44.99,44.83,44.95,72774.0,42.2107,42.2859,42.1355,42.2483,72774.0
2022-09-26 15:20:00,44.94,44.97,44.85,44.96,71010.0,42.2389,42.2671,42.1543,42.2577,71010.0
2022-09-26 15:30:00,44.95,45.02,44.89,44.96,147602.0,42.2483,42.3141,42.1919,42.2577,147602.0
2022-09-26 15:40:00,44.95,45.12,44.95,45.09,148106.0,42.2483,42.4081,42.2483,42.3799,148106.0
2022-09-26 15:50:00,45.09,45.25,44.99,44.99,488766.0,42.3799,42.5303,42.2859,42.2859,488766.0
2022-09-27 09:30:00,45.18,45.3,45.01,45.23,194027.0,42.4645,42.5773,42.3047,42.5115,194027.0
2022-09-27 09:40:00,45.23,45.29,45.13,45.13,86173.0,42.5115,42.5679,42.4175,42.4175,86173.0
2022-09-27 09:50:00,45.14,45.15,45.0,45.07,111795.0,42.4269,42.4363,42.2953,42.3611,111795.0
2022-09-27 10:00:00,45.07,45.09,44.76,44.79,111517.0,42.3611,42.3799,42.0697,42.0979,111517.0
2022-09-27 10:10:00,44.78,44.97,44.75,44.97,57725.0,42.0885,42.2671,42.0603,42.2671,57725.0
2022-09-27 10:20:00,44.98,45.11,44.93,44.94,66284.0,42.2765,42.3987,42.2295,42.2389,66284.0
2022-09-27 10:30:00,44.94,45.14,44.94,45.07,57502.0,42.2389,42.4269,42.2389,42.3611,57502.0
2022-09-27 10:40:00,45.06,45.17,45.03,45.08,39928.0,42.3517,42.4551,42.3235,42.3705,39928.0
2022-09-27 10:50:00,45.08,45.1,44.91,44.97,81885.0,42.3705,42.3893,42.2107,42.2671,81885.0
2022-09-27 11:00:00,44.98,45.12,44.97,45.12,132253.0,42.2765,42.4081,42.2671,42.4081,132253.0
2022-09-27 11:10:00,45.12,45.19,45.08,45.14,88556.0,42.4081,42.4739,42.3705,42.4269,88556.0
2022-09-27 11:20:00,45.15,45.22,44.91,44.93,77645.0,42.4363,42.5021,42.2107,42.2295,77645.0
2022-09-27 11:30:00,44.93,45.0,44.88,44.89,49341.0,42.2295,42.2953,42.1825,42.1919,49341.0
2022-09-27 11:40:00,44.88,44.93,44.76,44.77,57796.0,42.1825,42.2295,42.0697,42.0791,57796.0
2022-09-27 11:50:00,44.79,44.86,44.74,44.78,57089.0,42.0979,42.1637,42.0509,42.0885,57089.0
2022-09-27 12:00:00,44.78,44.84,44.67,44.67,48260.0,42.0885,42.1449,41.9851,41.9851,48260.0
2022-09-27 12:10:00,44.67,44.68,44.57,44.59,53973.0,41.9851,41.9945,41.8912,41.91,53973.0
2022-09-27 12:20:00,44.6,44.69,44.57,44.66,72700.0,41.9193,42.0039,41.8912,41.9757,72700.0
2022-09-27 12:30:00,44.66,44.75,44.59,44.66,59210.0,41.9757,42.0603,41.91,41.9757,59210.0
2022-09-27 12:40:00,44.65,44.71,44.61,44.68,46703.0,41.9663,42.0227,41.9287,41.9945,46703.0
2022-09-27 12:50:00,44.66,44.77,44.61,44.73,39176.0,41.9757,42.0791,41.9287,42.0415,39176.0
2022-09-27 13:00:00,44.72,44.72,44.61,44.67,73611.0,42.0321,42.0321,41.9287,41.9851,73611.0
2022-09-27 13:10:00,44.67,44.69,44.59,44.62,46162.0,41.9851,42.0039,41.91,41.9381,46162.0
2022-09-27 13:20:00,44.61,44.62,44.54,44.55,39833.0,41.9287,41.9381,41.863,41.8724,39833.0
2022-09-27 13:30:00,44.51,44.58,44.4,44.41,55928.0,41.8348,41.9006,41.7314,41.7408,55928.0
2022-09-27 13:40:00,44.41,44.41,44.33,44.38,43780.0,41.7408,41.7408,41.6656,41.7126,43780.0
2022-09-27 13:50:00,44.38,44.41,44.31,44.37,39533.0,41.7126,41.7408,41.6468,41.7032,39533.0
2022-09-27 14:00:00,44.36,44.5,44.36,44.4,58101.0,41.6938,41.8254,41.6938,41.7314,58101.0
2022-09-27 14:10:00,44.4,44.44,44.36,44.39,49580.0,41.7314,41.769,41.6938,41.722,49580.0
2022-09-27 14:20:00,44.38,44.43,44.34,44.41,40932.0,41.7126,41.7596,41.675,41.7408,40932.0
2022-09-27 14:30:00,44.41,44.54,44.37,44.52,43591.0,41.7408,41.863,41.7032,41.8442,43591.0
2022-09-27 14:40:00,44.52,44.63,44.49,44.62,45169.0,41.8442,41.9475,41.816,41.9381,45169.0
2022-09-27 14:50:00,44.61,44.61,44.52,44.55,51719.0,41.9287,41.9287,41.8442,41.8724,51719.0
2022-09-27 15:00:00,44.55,44.55,44.36,44.4,74867.0,41.8724,41.8724,41.6938,41.7314,74867.0
2022-09-27 15:10:00,44.4,44.42,44.3,44.41,72555.0,41.7314,41.7502,41.6374,41.7408,72555.0
2022-09-27 15:20:00,44.41,44.43,44.36,44.4,73848.0,41.7408,41.7596,41.6938,41.7314,73848.0
2022-09-27 15:30:00,44.41,44.43,44.21,44.22,94710.0,41.7408,41.7596,41.5528,41.5622,94710.0
2022-09-27 15:40:00,44.23,44.31,44.18,44.23,159350.0,41.5716,41.6468,41.5246,41.5716,159350.0
2022-09-27 15:50:00,44.24,44.38,44.22,44.29,454626.0,41.581,41.7126,41.5622,41.628,454626.0
2022-09-28 09:30:00,44.57,44.6,43.81,44.11,248515.0,41.8912,41.9193,41.1768,41.4588,248515.0
2022-09-28 09:40:00,44.12,44.36,44.02,44.3,138079.0,41.4682,41.6938,41.3742,41.6374,138079.0
2022-09-28 09:50:00,44.31,44.69,44.29,44.66,60778.0,41.6468,42.0039,41.628,41.9757,60778.0
2022-09-28 10:00:00,44.69,44.77,44.53,44.54,61804.0,42.0039,42.0791,41.8536,41.863,61804.0
2022-09-28 10:10:00,44.54,44.59,44.45,44.55,53269.0,41.863,41.91,41.7784,41.8724,53269.0
2022-09-28 10:20:00,44.57,44.67,44.53,44.64,60091.0,41.8912,41.9851,41.8536,41.9569,60091.0
2022-09-28 10:30:00,44.64,44.65,44.49,44.58,77656.0,41.9569,41.9663,41.816,41.9006,77656.0
2022-09-28 10:40:00,44.58,44.89,44.58,44.83,87160.0,41.9006,42.1919,41.9006,42.1355,87160.0
2022-09-28 10:50:00,44.82,44.82,44.64,44.69,42586.0,42.1261,42.1261,41.9569,42.0039,42586.0
2022-09-28 11:00:00,44.69,44.79,44.63,44.63,39737.0,42.0039,42.0979,41.9475,41.9475,39737.0
2022-09-28 11:10:00,44.64,44.71,44.64,44.69,49234.0,41.9569,42.0227,41.9569,42.0039,49234.0
2022-09-28 11:20:00,44.68,44.81,44.68,44.69,44012.0,41.9945,42.1167,41.9945,42.0039,44012.0
2022-09-28 11:30:00,44.7,44.83,44.65,44.72,36852.0,42.0133,42.1355,41.9663,42.0321,36852.0
2022-09-28 11:40:00,44.72,44.83,44.68,44.83,48387.0,42.0321,42.1355,41.9945,42.1355,48387.0
2022-09-28 11:50:00,44.83,44.97,44.79,44.93,144741.0,42.1355,42.2671,42.0979,42.2295,144741.0
2022-09-28 12:00:00,44.95,44.95,44.82,44.83,63829.0,42.2483,42.2483,42.1261,42.1355,63829.0
2022-09-28 12:10:00,44.83,45.05,44.82,44.99,95991.0,42.1355,42.3423,42.1261,42.2859,95991.0
2022-09-28 12:20:00,44.99,45.06,44.97,44.98,33442.0,42.2859,42.3517,42.2671,42.2765,33442.0
2022-09-28 12:30:00,44.98,45.09,44.96,45.03,148624.0,42.2765,42.3799,42.2577,42.3235,148624.0
2022-09-28 12:40:00,45.03,45.21,45.03,45.16,183136.0,42.3235,42.4927,42.3235,42.4457,183136.0
2022-09-28 12:50:00,45.17,45.21,45.11,45.13,332360.0,42.4551,42.4927,42.3987,42.4175,332360.0
2022-09-28 13:00:00,45.14,45.2,45.03,45.17,83423.0,42.4269,42.4833,42.3235,42.4551,83423.0
2022-09-28 13:10:00,45.16,45.17,45.1,45.14,31442.0,42.4457,42.4551,42.3893,42.4269,31442.0
2022-09-28 13:20:00,45.13,45.13,44.99,45.0,35715.0,42.4175,42.4175,42.2859,42.2953,35715.0
2022-09-28 13:30:00,45.0,45.18,44.99,45.18,92758.0,42.2953,42.4645,42.2859,42.4645,92758.0
2022-09-28 13:40:00,45.17,45.26,45.06,45.08,117441.0,42.4551,42.5397,42.3517,42.3705,117441.0
2022-09-28 13:50:00,45.08,45.15,45.02,45.15,54315.0,42.3705,42.4363,42.3141,42.4363,54315.0
2022-09-28 14:00:00,45.15,45.19,45.14,45.18,58565.0,42.4363,42.4739,42.4269,42.4645,58565.0
2022-09-28 14:10:00,45.18,45.23,45.09,45.13,87329.0,42.4645,42.5115,42.3799,42.4175,87329.0
2022-09-28 14:20:00,45.14,45.17,45.07,45.13,71472.0,42.4269,42.4551,42.3611,42.4175,71472.0
2022-09-28 14:30:00,45.12,45.26,45.11,45.22,55367.0,42.4081,42.5397,42.3987,42.5021,55367.0
2022-09-28 14:40:00,45.22,45.24,45.14,45.24,137985.0,42.5021,42.5209,42.4269,42.5209,137985.0
2022-09-28 14:50:00,45.24,45.31,45.24,45.29,45129.0,42.5209,42.5867,42.5209,42.5679,45129.0
2022-09-28 15:00:00,45.28,45.49,45.28,45.42,179371.0,42.5585,42.7559,42.5585,42.6901,179371.0
2022-09-28 15:10:00,45.42,45.44,45.37,45.39,56026.0,42.6901,42.7089,42.6431,42.6619,56026.0
2022-09-28 15:20:00,45.39,45.47,45.35,45.45,120606.0,42.6619,42.7371,42.6243,42.7183,120606.0
2022-09-28 15:30:00,45.44,45.54,45.42,45.51,148673.0,42.7089,42.8029,42.6901,42.7747,148673.0
2022-09-28 15:40:00,45.51,45.66,45.5,45.6,156881.0,42.7747,42.9156,42.7653,42.8592,156881.0
2022-09-28 15:50:00,45.61,45.61,45.44,45.45,435210.0,42.8686,42.8686,42.7089,42.7183,435210.0
2022-09-29 09:30:00,45.21,45.53,45.04,45.04,88253.0,42.4927,42.7935,42.3329,42.3329,88253.0
2022-09-29 09:40:00,45.03,45.03,44.82,44.84,86109.0,42.3235,42.3235,42.1261,42.1449,86109.0
2022-09-29 09:50:00,44.83,44.95,44.75,44.78,85173.0,42.1355,42.2483,42.0603,42.0885,85173.0
2022-09-29 10:00:00,44.75,44.83,44.64,44.64,83702.0,42.0603,42.1355,41.9569,41.9569,83702.0
2022-09-29 10:10:00,44.64,44.71,44.6,44.63,82335.0,41.9569,42.0227,41.9193,41.9475,82335.0
2022-09-29 10:20:00,44.64,44.7,44.52,44.55,80431.0,41.9569,42.0133,41.8442,41.8724,80431.0
2022-09-29 10:30:00,44.55,44.69,44.52,44.59,96308.0,41.8724,42.0039,41.8442,41.91,96308.0
2022-09-29 10:40:00,44.57,44.67,44.57,44.64,46931.0,41.8912,41.9851,41.8912,41.9569,46931.0
2022-09-29 10:50:00,44.63,44.82,44.63,44.78,101152.0,41.9475,42.1261,41.9475,42.0885,101152.0
2022-09-29 11:00:00,44.77,44.85,44.7,44.84,56115.0,42.0791,42.1543,42.0133,42.1449,56115.0
2022-09-29 11:10:00,44.83,44.85,44.73,44.78,48606.0,42.1355,42.1543,42.0415,42.0885,48606.0
2022-09-29 11:20:00,44.77,44.77,44.67,44.73,39166.0,42.0791,42.0791,41.9851,42.0415,39166.0
2022-09-29 11:30:00,44.71,44.78,44.66,44.75,40078.0,42.0227,42.0885,41.9757,42.0603,40078.0
2022-09-29 11:40:00,44.75,44.78,44.66,44.68,54262.0,42.0603,42.0885,41.9757,41.9945,54262.0
2022-09-29 11:50:00,44.68,44.85,44.67,44.72,54963.0,41.9945,42.1543,41.9851,42.0321,54963.0
2022-09-29 12:00:00,44.72,44.73,44.65,44.67,54197.0,42.0321,42.0415,41.9663,41.9851,54197.0
2022-09-29 12:10:00,44.66,44.68,44.57,44.59,43294.0,41.9757,41.9945,41.8912,41.91,43294.0
2022-09-29 12:20:00,44.59,44.62,44.57,44.58,30144.0,41.91,41.9381,41.8912,41.9006,30144.0
2022-09-29 12:30:00,44.58,44.73,44.58,44.72,43318.0,41.9006,42.0415,41.9006,42.0321,43318.0
2022-09-29 12:40:00,44.73,44.77,44.67,44.68,23966.0,42.0415,42.0791,41.9851,41.9945,23966.0
2022-09-29 12:50:00,44.67,44.72,44.63,44.66,39401.0,41.9851,42.0321,41.9475,41.9757,39401.0
2022-09-29 13:00:00,44.66,44.67,44.57,44.6,42281.0,41.9757,41.9851,41.8912,41.9193,42281.0
2022-09-29 13:10:00,44.6,44.77,44.6,44.67,136905.0,41.9193,42.0791,41.9193,41.9851,136905.0
2022-09-29 13:20:00,44.66,44.73,44.59,44.7,60991.0,41.9757,42.0415,41.91,42.0133,60991.0
2022-09-29 13:30:00,44.69,44.74,44.67,44.73,40021.0,42.0039,42.0509,41.9851,42.0415,40021.0
2022-09-29 13:40:00,44.72,44.75,44.64,44.64,32047.0,42.0321,42.0603,41.9569,41.9569,32047.0
2022-09-29 13:50:00,44.65,44.66,44.56,44.57,62360.0,41.9663,41.9757,41.8818,41.8912,62360.0
2022-09-29 14:00:00,44.57,44.68,44.53,44.61,82029.0,41.8912,41.9945,41.8536,41.9287,82029.0
2022-09-29 14:10:00,44.6,44.64,44.57,44.59,35854.0,41.9193,41.9569,41.8912,41.91,35854.0
2022-09-29 14:20:00,44.6,44.77,44.6,44.75,43809.0,41.9193,42.0791,41.9193,42.0603,43809.0
2022-09-29 14:30:00,44.76,44.82,44.7,44.77,54464.0,42.0697,42.1261,42.0133,42.0791,54464.0
2022-09-29 14:40:00,44.78,44.83,44.74,44.82,78700.0,42.0885,42.1355,42.0509,42.1261,78700.0
2022-09-29 14:50:00,44.81,44.82,44.64,44.65,43222.0,42.1167,42.1261,41.9569,41.9663,43222.0
2022-09-29 15:00:00,44.65,44.72,44.63,44.63,62436.0,41.9663,42.0321,41.9475,41.9475,62436.0
2022-09-29 15:10:00,44.63,44.72,44.6,44.7,52398.0,41.9475,42.0321,41.9193,42.0133,52398.0
2022-09-29 15:20:00,44.7,44.71,44.6,44.63,68072.0,42.0133,42.0227,41.9193,41.9475,68072.0
2022-09-29 15:30:00,44.63,44.82,44.61,44.73,118177.0,41.9475,42.1261,41.9287,42.0415,118177.0
2022-09-29 15:40:00,44.73,44.76,44.68,44.69,113695.0,42.0415,42.0697,41.9945,42.0039,113695.0
2022-09-29 15:50:00,44.7,44.74,44.62,44.7,407809.0,42.0133,42.0509,41.9381,42.0133,407809.0
2022-09-30 09:30:00,44.78,44.88,44.07,44.1,123113.0,42.0885,42.1825,41.4212,41.4494,123113.0
2022-09-30 09:40:00,44.09,44.3,43.96,44.06,101432.0,41.44,41.6374,41.3178,41.4118,101432.0
2022-09-30 09:50:00,44.07,44.36,44.0,44.36,71890.0,41.4212,41.6938,41.3554,41.6938,71890.0
2022-09-30 10:00:00,44.37,44.4,44.24,44.28,42541.0,41.7032,41.7314,41.581,41.6186,42541.0
2022-09-30 10:10:00,44.27,44.35,44.13,44.24,43864.0,41.6092,41.6844,41.4776,41.581,43864.0
2022-09-30 10:20:00,44.23,44.27,44.11,44.22,41310.0,41.5716,41.6092,41.4588,41.5622,41310.0
2022-09-30 10:30:00,44.23,44.5,44.21,44.43,69321.0,41.5716,41.8254,41.5528,41.7596,69321.0
2022-09-30 10:40:00,44.42,44.45,44.31,44.34,55310.0,41.7502,41.7784,41.6468,41.675,55310.0
2022-09-30 10:50:00,44.35,44.43,44.21,44.21,64323.0,41.6844,41.7596,41.5528,41.5528,64323.0
2022-09-30 11:00:00,44.23,44.36,44.2,44.34,99170.0,41.5716,41.6938,41.5434,41.675,99170.0
2022-09-30 11:10:00,44.35,44.36,44.22,44.26,40773.0,41.6844,41.6938,41.5622,41.5998,40773.0
2022-09-30 11:20:00,44.26,44.36,44.19,44.34,53521.0,41.5998,41.6938,41.534,41.675,53521.0
2022-09-30 11:30:00,44.34,44.44,44.29,44.33,80177.0,41.675,41.769,41.628,41.6656,80177.0
2022-09-30 11:40:00,44.32,44.32,44.11,44.12,43609.0,41.6562,41.6562,41.4588,41.4682,43609.0
2022-09-30 11:50:00,44.11,44.15,44.05,44.1,52982.0,41.4588,41.4964,41.4024,41.4494,52982.0
2022-09-30 12:00:00,44.1,44.11,44.01,44.08,74660.0,41.4494,41.4588,41.3648,41.4306,74660.0
2022-09-30 12:10:00,44.08,44.2,44.08,44.16,53277.0,41.4306,41.5434,41.4306,41.5058,53277.0
2022-09-30 12:20:00,44.16,44.2,44.08,44.16,39507.0,41.5058,41.5434,41.4306,41.5058,39507.0
2022-09-30 12:30:00,44.16,44.29,44.15,44.28,46739.0,41.5058,41.628,41.4964,41.6186,46739.0
2022-09-30 12:40:00,44.28,44.29,44.22,44.23,98636.0,41.6186,41.628,41.5622,41.5716,98636.0
2022-09-30 12:50:00,44.25,44.25,44.14,44.15,25402.0,41.5904,41.5904,41.487,41.4964,25402.0
2022-09-30 13:00:00,44.14,44.19,44.09,44.16,58563.0,41.487,41.534,41.44,41.5058,58563.0
2022-09-30 13:10:00,44.16,44.18,44.01,44.1,62710.0,41.5058,41.5246,41.3648,41.4494,62710.0
2022-09-30 13:20:00,44.1,44.14,44.05,44.12,39163.0,41.4494,41.487,41.4024,41.4682,39163.0
2022-09-30 13:30:00,44.12,44.14,43.99,44.04,60985.0,41.4682,41.487,41.346,41.393,60985.0
2022-09-30 13:40:00,44.05,44.08,43.97,43.98,32960.0,41.4024,41.4306,41.3272,41.3366,32960.0
2022-09-30 13:50:00,43.97,44.02,43.95,43.97,53156.0,41.3272,41.3742,41.3084,41.3272,53156.0
2022-09-30 14:00:00,43.98,43.98,43.86,43.88,64605.0,41.3366,41.3366,41.2238,41.2426,64605.0
2022-09-30 14:10:00,43.87,43.97,43.86,43.88,50824.0,41.2332,41.3272,41.2238,41.2426,50824.0
2022-09-30 14:20:00,43.9,43.93,43.74,43.77,73297.0,41.2614,41.2896,41.111,41.1392,73297.0
2022-09-30 14:30:00,43.77,43.8,43.69,43.73,62381.0,41.1392,41.1674,41.064,41.1016,62381.0
2022-09-30 14:40:00,43.72,43.72,43.56,43.65,131930.0,41.0922,41.0922,40.9419,41.0264,131930.0
2022-09-30 14:50:00,43.65,43.72,43.61,43.65,50654.0,41.0264,41.0922,40.9889,41.0264,50654.0
2022-09-30 15:00:00,43.65,43.87,43.63,43.75,113705.0,41.0264,41.2332,41.0077,41.1204,113705.0
2022-09-30 15:10:00,43.74,43.87,43.72,43.87,93666.0,41.111,41.2332,41.0922,41.2332,93666.0
2022-09-30 15:20:00,43.87,43.89,43.78,43.87,74482.0,41.2332,41.252,41.1486,41.2332,74482.0
2022-09-30 15:30:00,43.88,43.95,43.8,43.88,101427.0,41.2426,41.3084,41.1674,41.2426,101427.0
2022-09-30 15:40:00,43.87,43.95,43.86,43.87,123052.0,41.2332,41.3084,41.2238,41.2332,123052.0
2022-09-30 15:50:00,43.88,43.91,43.72,43.75,587716.0,41.2426,41.2708,41.0922,41.1204,587716.0
2022-10-03 09:30:00,43.83,43.99,43.41,43.61,213625.0,41.1956,41.346,40.8009,40.9889,213625.0
2022-10-03 09:40:00,43.62,43.66,43.42,43.52,188155.0,40.9983,41.0358,40.8103,40.9043,188155.0
2022-10-03 09:50:00,43.51,43.6,43.28,43.33,85467.0,40.8949,40.9795,40.6787,40.7257,85467.0
2022-10-03 10:00:00,43.35,43.88,43.34,43.85,127756.0,40.7445,41.2426,40.7351,41.2144,127756.0
2022-10-03 10:10:00,43.88,43.9,43.66,43.72,196674.0,41.2426,41.2614,41.0358,41.0922,196674.0
2022-10-03 10:20:00,43.71,43.78,43.6,43.69,99973.0,41.0828,41.1486,40.9795,41.064,99973.0
2022-10-03 10:30:00,43.7,43.75,43.57,43.63,83760.0,41.0734,41.1204,40.9513,41.0077,83760.0
2022-10-03 10:40:00,43.62,43.8,43.59,43.78,145681.0,40.9983,41.1674,40.9701,41.1486,145681.0
2022-10-03 10:50:00,43.79,43.81,43.5,43.5,174608.0,41.158,41.1768,40.8855,40.8855,174608.0
2022-10-03 11:00:00,43.51,43.65,43.43,43.63,147078.0,40.8949,41.0264,40.8197,41.0077,147078.0
2022-10-03 11:10:00,43.64,43.74,43.6,43.61,112949.0,41.017,41.111,40.9795,40.9889,112949.0
2022-10-03 11:20:00,43.62,43.75,43.59,43.63,88265.0,40.9983,41.1204,40.9701,41.0077,88265.0
2022-10-03 11:30:00,43.62,43.65,43.54,43.59,103537.0,40.9983,41.0264,40.9231,40.9701,103537.0
2022-10-03 11:40:00,43.58,43.66,43.51,43.66,57170.0,40.9607,41.0358,40.8949,41.0358,57170.0
2022-10-03 11:50:00,43.66,43.72,43.63,43.7,134869.0,41.0358,41.0922,41.0077,41.0734,134869.0
2022-10-03 12:00:00,43.7,43.73,43.66,43.72,90424.0,41.0734,41.1016,41.0358,41.0922,90424.0
2022-10-03 12:10:00,43.72,43.83,43.7,43.82,111259.0,41.0922,41.1956,41.0734,41.1862,111259.0
2022-10-03 12:20:00,43.82,43.93,43.78,43.8,72716.0,41.1862,41.2896,41.1486,41.1674,72716.0
2022-10-03 12:30:00,43.8,43.96,43.73,43.96,48310.0,41.1674,41.3178,41.1016,41.3178,48310.0
2022-10-03 12:40:00,43.97,44.08,43.94,44.02,81561.0,41.3272,41.4306,41.299,41.3742,81561.0
2022-10-03 12:50:00,44.02,44.06,43.89,43.93,267309.0,41.3742,41.4118,41.252,41.2896,267309.0
2022-10-03 13:00:00,43.92,43.97,43.88,43.96,113686.0,41.2802,41.3272,41.2426,41.3178,113686.0
2022-10-03 13:10:00,43.96,44.01,43.88,43.91,182123.0,41.3178,41.3648,41.2426,41.2708,182123.0
2022-10-03 13:20:00,43.9,43.96,43.89,43.9,110659.0,41.2614,41.3178,41.252,41.2614,110659.0
2022-10-03 13:30:00,43.91,44.02,43.89,43.91,234928.0,41.2708,41.3742,41.252,41.2708,234928.0
2022-10-03 13:40:00,43.9,43.91,43.81,43.88,68677.0,41.2614,41.2708,41.1768,41.2426,68677.0
2022-10-03 13:50:00,43.89,43.89,43.79,43.87,57216.0,41.252,41.252,41.158,41.2332,57216.0
2022-10-03 14:00:00,43.87,43.89,43.8,43.81,70289.0,41.2332,41.252,41.1674,41.1768,70289.0
2022-10-03 14:10:00,43.82,43.9,43.8,43.86,82634.0,41.1862,41.2614,41.1674,41.2238,82634.0
2022-10-03 14:20:00,43.85,43.9,43.8,43.84,131698.0,41.2144,41.2614,41.1674,41.205,131698.0
2022-10-03 14:30:00,43.84,43.84,43.73,43.81,105386.0,41.205,41.205,41.1016,41.1768,105386.0
2022-10-03 14:40:00,43.8,43.83,43.71,43.74,176056.0,41.1674,41.1956,41.0828,41.111,176056.0
2022-10-03 14:50:00,43.74,43.89,43.73,43.79,216890.0,41.111,41.252,41.1016,41.158,216890.0
2022-10-03 15:00:00,43.79,43.89,43.75,43.83,208164.0,41.158,41.252,41.1204,41.1956,208164.0
2022-10-03 15:10:00,43.83,43.93,43.69,43.83,500180.0,41.1956,41.2896,41.064,41.1956,500180.0
2022-10-03 15:20:00,43.84,43.95,43.78,43.82,256255.0,41.205,41.3084,41.1486,41.1862,256255.0
2022-10-03 15:30:00,43.81,43.85,43.72,43.73,154948.0,41.1768,41.2144,41.0922,41.1016,154948.0
2022-10-03 15:40:00,43.73,43.79,43.69,43.72,253500.0,41.1016,41.158,41.064,41.0922,253500.0
2022-10-03 15:50:00,43.72,43.78,43.6,43.76,771202.0,41.0922,41.1486,40.9795,41.1298,771202.0
2022-10-04 09:30:00,44.16,44.69,44.02,44.39,294409.0,41.5058,42.0039,41.3742,41.722,294409.0
2022-10-04 09:40:00,44.38,44.57,44.33,44.51,161088.0,41.7126,41.8912,41.6656,41.8348,161088.0
2022-10-04 09:50:00,44.52,44.56,44.42,44.51,93560.0,41.8442,41.8818,41.7502,41.8348,93560.0
2022-10-04 10:00:00,44.51,44.66,44.47,44.53,110033.0,41.8348,41.9757,41.7972,41.8536,110033.0
2022-10-04 10:10:00,44.53,44.77,44.53,44.64,196581.0,41.8536,42.0791,41.8536,41.9569,196581.0
2022-10-04 10:20:00,44.64,44.78,44.56,44.72,73700.0,41.9569,42.0885,41.8818,42.0321,73700.0
2022-10-04 10:30:00,44.71,44.84,44.68,44.69,65837.0,42.0227,42.1449,41.9945,42.0039,65837.0
2022-10-04 10:40:00,44.69,44.71,44.45,44.5,92854.0,42.0039,42.0227,41.7784,41.8254,92854.0
2022-10-04 10:50:00,44.5,44.56,44.43,44.5,82550.0,41.8254,41.8818,41.7596,41.8254,82550.0
2022-10-04 11:00:00,44.5,44.65,44.48,44.56,70937.0,41.8254,41.9663,41.8066,41.8818,70937.0
2022-10-04 11:10:00,44.56,44.56,44.42,44.45,62879.0,41.8818,41.8818,41.7502,41.7784,62879.0
2022-10-04 11:20:00,44.46,44.59,44.42,44.58,40267.0,41.7878,41.91,41.7502,41.9006,40267.0
2022-10-04 11:30:00,44.58,44.69,44.49,44.58,62725.0,41.9006,42.0039,41.816,41.9006,62725.0
2022-10-04 11:40:00,44.59,44.63,44.45,44.47,51504.0,41.91,41.9475,41.7784,41.7972,51504.0
2022-10-04 11:50:00,44.48,44.52,44.4,44.48,55816.0,41.8066,41.8442,41.7314,41.8066,55816.0
2022-10-04 12:00:00,44.48,44.5,44.43,44.44,58712.0,41.8066,41.8254,41.7596,41.769,58712.0
2022-10-04 12:10:00,44.44,44.61,44.44,44.61,38258.0,41.769,41.9287,41.769,41.9287,38258.0
2022-10-04 12:20:00,44.61,44.61,44.48,44.58,60656.0,41.9287,41.9287,41.8066,41.9006,60656.0
2022-10-04 12:30:00,44.58,44.64,44.56,44.61,44345.0,41.9006,41.9569,41.8818,41.9287,44345.0
2022-10-04 12:40:00,44.6,44.6,44.51,44.51,36854.0,41.9193,41.9193,41.8348,41.8348,36854.0
2022-10-04 12:50:00,44.51,44.51,44.43,44.46,39653.0,41.8348,41.8348,41.7596,41.7878,39653.0
2022-10-04 13:00:00,44.47,44.49,44.41,44.43,37696.0,41.7972,41.816,41.7408,41.7596,37696.0
2022-10-04 13:10:00,44.44,44.46,44.33,44.34,43786.0,41.769,41.7878,41.6656,41.675,43786.0
2022-10-04 13:20:00,44.34,44.38,44.31,44.32,79009.0,41.675,41.7126,41.6468,41.6562,79009.0
2022-10-04 13:30:00,44.32,44.37,44.27,44.29,95899.0,41.6562,41.7032,41.6092,41.628,95899.0
2022-10-04 13:40:00,44.29,44.38,44.26,44.36,57289.0,41.628,41.7126,41.5998,41.6938,57289.0
2022-10-04 13:50:00,44.36,44.45,44.32,44.36,62957.0,41.6938,41.7784,41.6562,41.6938,62957.0
2022-10-04 14:00:00,44.36,44.5,44.33,44.47,143678.0,41.6938,41.8254,41.6656,41.7972,143678.0
2022-10-04 14:10:00,44.47,44.49,44.4,44.4,44437.0,41.7972,41.816,41.7314,41.7314,44437.0
2022-10-04 14:20:00,44.4,44.53,44.4,44.44,44285.0,41.7314,41.8536,41.7314,41.769,44285.0
2022-10-04 14:30:00,44.45,44.58,44.44,44.58,37715.0,41.7784,41.9006,41.769,41.9006,37715.0
2022-10-04 14:40:00,44.57,44.66,44.51,44.61,63313.0,41.8912,41.9757,41.8348,41.9287,63313.0
2022-10-04 14:50:00,44.62,44.71,44.61,44.65,62010.0,41.9381,42.0227,41.9287,41.9663,62010.0
2022-10-04 15:00:00,44.65,44.66,44.59,44.62,72204.0,41.9663,41.9757,41.91,41.9381,72204.0
2022-10-04 15:10:00,44.61,44.65,44.54,44.58,69802.0,41.9287,41.9663,41.863,41.9006,69802.0
2022-10-04 15:20:00,44.58,44.64,44.53,44.63,80902.0,41.9006,41.9569,41.8536,41.9475,80902.0
2022-10-04 15:30:00,44.64,44.7,44.57,44.69,97616.0,41.9569,42.0133,41.8912,42.0039,97616.0
2022-10-04 15:40:00,44.7,44.73,44.63,44.68,153084.0,42.0133,42.0415,41.9475,41.9945,153084.0
2022-10-04 15:50:00,44.68,44.73,44.64,44.71,456524.0,41.9945,42.0415,41.9569,42.0227,456524.0
2022-10-05 09:30:00,44.49,44.96,44.49,44.69,148328.0,41.816,42.2577,41.816,42.0039,148328.0
2022-10-05 09:40:00,44.69,44.8,44.53,44.67,82482.0,42.0039,42.1073,41.8536,41.9851,82482.0
2022-10-05 09:50:00,44.68,44.69,44.47,44.5,48292.0,41.9945,42.0039,41.7972,41.8254,48292.0
2022-10-05 10:00:00,44.5,44.5,44.11,44.12,54762.0,41.8254,41.8254,41.4588,41.4682,54762.0
2022-10-05 10:10:00,44.12,44.21,44.01,44.06,66317.0,41.4682,41.5528,41.3648,41.4118,66317.0
2022-10-05 10:20:00,44.05,44.27,44.05,44.2,75373.0,41.4024,41.6092,41.4024,41.5434,75373.0
2022-10-05 10:30:00,44.18,44.27,44.15,44.18,61929.0,41.5246,41.6092,41.4964,41.5246,61929.0
2022-10-05 10:40:00,44.18,44.26,44.16,44.18,43465.0,41.5246,41.5998,41.5058,41.5246,43465.0
2022-10-05 10:50:00,44.17,44.21,44.1,44.2,29649.0,41.5152,41.5528,41.4494,41.5434,29649.0
2022-10-05 11:00:00,44.2,44.28,44.17,44.24,37226.0,41.5434,41.6186,41.5152,41.581,37226.0
2022-10-05 11:10:00,44.23,44.36,44.22,44.34,56629.0,41.5716,41.6938,41.5622,41.675,56629.0
2022-10-05 11:20:00,44.34,44.34,44.18,44.19,38127.0,41.675,41.675,41.5246,41.534,38127.0
2022-10-05 11:30:00,44.18,44.36,44.17,44.36,43072.0,41.5246,41.6938,41.5152,41.6938,43072.0
2022-10-05 11:40:00,44.35,44.36,44.29,44.33,103947.0,41.6844,41.6938,41.628,41.6656,103947.0
2022-10-05 11:50:00,44.33,44.42,44.32,44.37,55371.0,41.6656,41.7502,41.6562,41.7032,55371.0
2022-10-05 12:00:00,44.36,44.37,44.17,44.28,57474.0,41.6938,41.7032,41.5152,41.6186,57474.0
2022-10-05 12:10:00,44.28,44.5,44.25,44.49,67183.0,41.6186,41.8254,41.5904,41.816,67183.0
2022-10-05 12:20:00,44.5,44.51,44.36,44.42,56112.0,41.8254,41.8348,41.6938,41.7502,56112.0
2022-10-05 12:30:00,44.41,44.43,44.34,44.38,42973.0,41.7408,41.7596,41.675,41.7126,42973.0
2022-10-05 12:40:00,44.38,44.52,44.36,44.52,80309.0,41.7126,41.8442,41.6938,41.8442,80309.0
2022-10-05 12:50:00,44.53,44.57,44.49,44.53,45931.0,41.8536,41.8912,41.816,41.8536,45931.0
2022-10-05 13:00:00,44.53,44.62,44.51,44.54,35694.0,41.8536,41.9381,41.8348,41.863,35694.0
2022-10-05 13:10:00,44.55,44.69,44.54,44.69,37730.0,41.8724,42.0039,41.863,42.0039,37730.0
2022-10-05 13:20:00,44.7,44.78,44.7,44.73,37386.0,42.0133,42.0885,42.0133,42.0415,37386.0
2022-10-05 13:30:00,44.73,44.74,44.65,44.7,31954.0,42.0415,42.0509,41.9663,42.0133,31954.0
2022-10-05 13:40:00,44.7,44.74,44.67,44.73,48231.0,42.0133,42.0509,41.9851,42.0415,48231.0
2022-10-05 13:50:00,44.72,44.73,44.65,44.66,40425.0,42.0321,42.0415,41.9663,41.9757,40425.0
2022-10-05 14:00:00,44.67,44.74,44.67,44.69,43122.0,41.9851,42.0509,41.9851,42.0039,43122.0
2022-10-05 14:10:00,44.7,44.76,44.69,44.75,49035.0,42.0133,42.0697,42.0039,42.0603,49035.0
2022-10-05 14:20:00,44.74,44.77,44.67,44.67,71174.0,42.0509,42.0791,41.9851,41.9851,71174.0
2022-10-05 14:30:00,44.66,44.67,44.58,44.6,41878.0,41.9757,41.9851,41.9006,41.9193,41878.0
2022-10-05 14:40:00,44.59,44.63,44.58,44.59,32812.0,41.91,41.9475,41.9006,41.91,32812.0
2022-10-05 14:50:00,44.59,44.67,44.57,44.67,46291.0,41.91,41.9851,41.8912,41.9851,46291.0
2022-10-05 15:00:00,44.67,44.75,44.65,44.66,64958.0,41.9851,42.0603,41.9663,41.9757,64958.0
2022-10-05 15:10:00,44.66,44.78,44.65,44.77,76974.0,41.9757,42.0885,41.9663,42.0791,76974.0
2022-10-05 15:20:00,44.77,44.81,44.72,44.73,61209.0,42.0791,42.1167,42.0321,42.0415,61209.0
2022-10-05 15:30:00,44.73,44.81,44.71,44.72,89275.0,42.0415,42.1167,42.0227,42.0321,89275.0
2022-10-05 15:40:00,44.72,44.72,44.62,44.65,92318.0,42.0321,42.0321,41.9381,41.9663,92318.0
2022-10-05 15:50:00,44.64,44.67,44.54,44.59,457177.0,41.9569,41.9851,41.863,41.91,457177.0
2022-10-06 09:30:00,44.59,44.84,44.5,44.61,118747.0,41.91,42.1449,41.8254,41.9287,118747.0
2022-10-06 09:40:00,44.6,44.79,44.58,44.65,65457.0,41.9193,42.0979,41.9006,41.9663,65457.0
2022-10-06 09:50:00,44.64,44.7,44.43,44.48,41144.0,41.9569,42.0133,41.7596,41.8066,41144.0
2022-10-06 10:00:00,44.49,44.52,44.38,44.43,67941.0,41.816,41.8442,41.7126,41.7596,67941.0
2022-10-06 10:10:00,44.43,44.55,44.38,44.52,53383.0,41.7596,41.8724,41.7126,41.8442,53383.0
2022-10-06 10:20:00,44.52,44.54,44.3,44.34,58017.0,41.8442,41.863,41.6374,41.675,58017.0
2022-10-06 10:30:00,44.32,44.38,44.21,44.28,52900.0,41.6562,41.7126,41.5528,41.6186,52900.0
2022-10-06 10:40:00,44.29,44.37,44.26,44.37,37454.0,41.628,41.7032,41.5998,41.7032,37454.0
2022-10-06 10:50:00,44.36,44.38,44.3,44.35,61673.0,41.6938,41.7126,41.6374,41.6844,61673.0
2022-10-06 11:00:00,44.36,44.37,44.22,44.3,83563.0,41.6938,41.7032,41.5622,41.6374,83563.0
2022-10-06 11:10:00,44.3,44.38,44.23,44.37,49974.0,41.6374,41.7126,41.5716,41.7032,49974.0
2022-10-06 11:20:00,44.36,44.36,44.26,44.29,43137.0,41.6938,41.6938,41.5998,41.628,43137.0
2022-10-06 11:30:00,44.29,44.29,44.2,44.26,36107.0,41.628,41.628,41.5434,41.5998,36107.0
2022-10-06 11:40:00,44.26,44.3,44.22,44.27,34858.0,41.5998,41.6374,41.5622,41.6092,34858.0
2022-10-06 11:50:00,44.27,44.35,44.14,44.19,57125.0,41.6092,41.6844,41.487,41.534,57125.0
2022-10-06 12:00:00,44.18,44.25,44.17,44.22,41782.0,41.5246,41.5904,41.5152,41.5622,41782.0
2022-10-06 12:10:00,44.23,44.28,44.18,44.26,53728.0,41.5716,41.6186,41.5246,41.5998,53728.0
2022-10-06 12:20:00,44.27,44.35,44.26,44.32,32976.0,41.6092,41.6844,41.5998,41.6562,32976.0
2022-10-06 12:30:00,44.33,44.35,44.23,44.26,46318.0,41.6656,41.6844,41.5716,41.5998,46318.0
2022-10-06 12:40:00,44.25,44.35,44.2,44.32,37203.0,41.5904,41.6844,41.5434,41.6562,37203.0
2022-10-06 12:50:00,44.32,44.36,44.29,44.32,27418.0,41.6562,41.6938,41.628,41.6562,27418.0
2022-10-06 13:00:00,44.32,44.35,44.17,44.18,28542.0,41.6562,41.6844,41.5152,41.5246,28542.0
2022-10-06 13:10:00,44.18,44.26,44.15,44.21,34254.0,41.5246,41.5998,41.4964,41.5528,34254.0
2022-10-06 13:20:00,44.2,44.27,44.19,44.27,55392.0,41.5434,41.6092,41.534,41.6092,55392.0
2022-10-06 13:30:00,44.27,44.27,44.14,44.15,36433.0,41.6092,41.6092,41.487,41.4964,36433.0
2022-10-06 13:40:00,44.15,44.26,44.14,44.19,38682.0,41.4964,41.5998,41.487,41.534,38682.0
2022-10-06 13:50:00,44.18,44.23,44.17,44.17,30869.0,41.5246,41.5716,41.5152,41.5152,30869.0
2022-10-06 14:00:00,44.17,44.18,44.01,44.02,89868.0,41.5152,41.5246,41.3648,41.3742,89868.0
2022-10-06 14:10:00,44.02,44.06,43.94,43.94,40563.0,41.3742,41.4118,41.299,41.299,40563.0
2022-10-06 14:20:00,43.95,44.01,43.94,44.01,33808.0,41.3084,41.3648,41.299,41.3648,33808.0
2022-10-06 14:30:00,44.01,44.03,43.94,43.95,55378.0,41.3648,41.3836,41.299,41.3084,55378.0
2022-10-06 14:40:00,43.95,43.96,43.82,43.84,50267.0,41.3084,41.3178,41.1862,41.205,50267.0
2022-10-06 14:50:00,43.83,43.84,43.76,43.78,47465.0,41.1956,41.205,41.1298,41.1486,47465.0
2022-10-06 15:00:00,43.78,43.8,43.7,43.76,62399.0,41.1486,41.1674,41.0734,41.1298,62399.0
2022-10-06 15:10:00,43.76,43.83,43.69,43.73,71944.0,41.1298,41.1956,41.064,41.1016,71944.0
2022-10-06 15:20:00,43.72,43.87,43.7,43.84,116320.0,41.0922,41.2332,41.0734,41.205,116320.0
2022-10-06 15:30:00,43.84,43.86,43.71,43.75,102751.0,41.205,41.2238,41.0828,41.1204,102751.0
2022-10-06 15:40:00,43.74,43.77,43.67,43.71,184384.0,41.111,41.1392,41.0452,41.0828,184384.0
2022-10-06 15:50:00,43.71,43.86,43.67,43.68,423588.0,41.0828,41.2238,41.0452,41.0546,423588.0
2022-10-07 09:30:00,43.66,43.78,43.42,43.51,90561.0,41.0358,41.1486,40.8103,40.8949,90561.0
2022-10-07 09:40:00,43.51,43.55,43.25,43.34,57447.0,40.8949,40.9325,40.6505,40.7351,57447.0
2022-10-07 09:50:00,43.34,43.44,43.29,43.43,74603.0,40.7351,40.8291,40.6881,40.8197,74603.0
2022-10-07 10:00:00,43.42,43.42,43.26,43.33,61520.0,40.8103,40.8103,40.6599,40.7257,61520.0
2022-10-07 10:10:00,43.33,43.43,43.31,43.37,53120.0,40.7257,40.8197,40.7069,40.7633,53120.0
2022-10-07 10:20:00,43.37,43.5,43.34,43.45,47029.0,40.7633,40.8855,40.7351,40.8385,47029.0
2022-10-07 10:30:00,43.45,43.46,43.3,43.35,82516.0,40.8385,40.8479,40.6975,40.7445,82516.0
2022-10-07 10:40:00,43.35,43.45,43.35,43.37,80760.0,40.7445,40.8385,40.7445,40.7633,80760.0
2022-10-07 10:50:00,43.36,43.5,43.33,43.5,41015.0,40.7539,40.8855,40.7257,40.8855,41015.0
2022-10-07 11:00:00,43.5,43.56,43.44,43.48,50423.0,40.8855,40.9419,40.8291,40.8667,50423.0
2022-10-07 11:10:00,43.47,43.51,43.39,43.39,60216.0,40.8573,40.8949,40.7821,40.7821,60216.0
2022-10-07 11:20:00,43.38,43.42,43.36,43.41,54511.0,40.7727,40.8103,40.7539,40.8009,54511.0
2022-10-07 11:30:00,43.41,43.43,43.34,43.36,34537.0,40.8009,40.8197,40.7351,40.7539,34537.0
2022-10-07 11:40:00,43.35,43.4,43.29,43.29,42740.0,40.7445,40.7915,40.6881,40.6881,42740.0
2022-10-07 11:50:00,43.3,43.36,43.25,43.26,53871.0,40.6975,40.7539,40.6505,40.6599,53871.0
2022-10-07 12:00:00,43.25,43.26,43.15,43.2,102306.0,40.6505,40.6599,40.5565,40.6035,102306.0
2022-10-07 12:10:00,43.21,43.25,43.16,43.2,44398.0,40.6129,40.6505,40.5659,40.6035,44398.0
2022-10-07 12:20:00,43.2,43.23,43.09,43.14,40448.0,40.6035,40.6317,40.5001,40.5471,40448.0
2022-10-07 12:30:00,43.14,43.25,43.11,43.25,44074.0,40.5471,40.6505,40.5189,40.6505,44074.0
2022-10-07 12:40:00,43.24,43.26,43.14,43.15,39720.0,40.6411,40.6599,40.5471,40.5565,39720.0
2022-10-07 12:50:00,43.14,43.19,43.13,43.17,39975.0,40.5471,40.5941,40.5377,40.5753,39975.0
2022-10-07 13:00:00,43.16,43.22,43.13,43.21,40501.0,40.5659,40.6223,40.5377,40.6129,40501.0
2022-10-07 13:10:00,43.21,43.3,43.18,43.26,96449.0,40.6129,40.6975,40.5847,40.6599,96449.0
2022-10-07 13:20:00,43.25,43.27,43.18,43.2,49237.0,40.6505,40.6693,40.5847,40.6035,49237.0
2022-10-07 13:30:00,43.19,43.2,43.12,43.15,44300.0,40.5941,40.6035,40.5283,40.5565,44300.0
2022-10-07 13:40:00,43.15,43.25,43.14,43.24,89467.0,40.5565,40.6505,40.5471,40.6411,89467.0
2022-10-07 13:50:00,43.24,43.25,43.19,43.25,86226.0,40.6411,40.6505,40.5941,40.6505,86226.0
2022-10-07 14:00:00,43.25,43.28,43.21,43.25,104007.0,40.6505,40.6787,40.6129,40.6505,104007.0
2022-10-07 14:10:00,43.24,43.33,43.2,43.3,77465.0,40.6411,40.7257,40.6035,40.6975,77465.0
2022-10-07 14:20:00,43.29,43.3,43.15,43.16,49724.0,40.6881,40.6975,40.5565,40.5659,49724.0
2022-10-07 14:30:00,43.16,43.22,43.11,43.19,52605.0,40.5659,40.6223,40.5189,40.5941,52605.0
2022-10-07 14:40:00,43.19,43.23,43.11,43.14,313312.0,40.5941,40.6317,40.5189,40.5471,313312.0
2022-10-07 14:50:00,43.14,43.19,43.13,43.18,53293.0,40.5471,40.5941,40.5377,40.5847,53293.0
2022-10-07 15:00:00,43.18,43.25,43.11,43.13,82051.0,40.5847,40.6505,40.5189,40.5377,82051.0
2022-10-07 15:10:00,43.13,43.14,42.95,42.97,90607.0,40.5377,40.5471,40.3685,40.3873,90607.0
2022-10-07 15:20:00,42.96,42.98,42.82,42.86,94168.0,40.3779,40.3967,40.2463,40.2839,94168.0
2022-10-07 15:30:00,42.85,42.95,42.81,42.95,182424.0,40.2745,40.3685,40.2369,40.3685,182424.0
2022-10-07 15:40:00,42.96,43.04,42.95,42.98,204982.0,40.3779,40.4531,40.3685,40.3967,204982.0
2022-10-07 15:50:00,42.99,43.09,42.97,42.99,780208.0,40.4061,40.5001,40.3873,40.4061,780208.0
2022-10-10 09:30:00,43.51,43.76,43.46,43.6,160815.0,40.8949,41.1298,40.8479,40.9795,160815.0
2022-10-10 09:40:00,43.61,43.84,43.56,43.6,106489.0,40.9889,41.205,40.9419,40.9795,106489.0
2022-10-10 09:50:00,43.58,43.63,43.44,43.51,108730.0,40.9607,41.0077,40.8291,40.8949,108730.0
2022-10-10 10:00:00,43.52,43.76,43.51,43.6,59153.0,40.9043,41.1298,40.8949,40.9795,59153.0
2022-10-10 10:10:00,43.61,43.72,43.6,43.62,44396.0,40.9889,41.0922,40.9795,40.9983,44396.0
2022-10-10 10:20:00,43.63,43.8,43.62,43.8,80235.0,41.0077,41.1674,40.9983,41.1674,80235.0
2022-10-10 10:30:00,43.79,43.84,43.51,43.55,89607.0,41.158,41.205,40.8949,40.9325,89607.0
2022-10-10 10:40:00,43.55,43.67,43.54,43.59,61108.0,40.9325,41.0452,40.9231,40.9701,61108.0
2022-10-10 10:50:00,43.59,43.76,43.58,43.72,56700.0,40.9701,41.1298,40.9607,41.0922,56700.0
2022-10-10 11:00:00,43.71,43.75,43.57,43.57,33005.0,41.0828,41.1204,40.9513,40.9513,33005.0
2022-10-10 11:10:00,43.57,43.69,43.56,43.59,24229.0,40.9513,41.064,40.9419,40.9701,24229.0
2022-10-10 11:20:00,43.58,43.75,43.57,43.68,41130.0,40.9607,41.1204,40.9513,41.0546,41130.0
2022-10-10 11:30:00,43.67,43.7,43.63,43.64,30471.0,41.0452,41.0734,41.0077,41.017,30471.0
2022-10-10 11:40:00,43.66,43.78,43.63,43.77,41304.0,41.0358,41.1486,41.0077,41.1392,41304.0
2022-10-10 11:50:00,43.78,43.91,43.76,43.84,50343.0,41.1486,41.2708,41.1298,41.205,50343.0
2022-10-10 12:00:00,43.83,43.92,43.82,43.88,30556.0,41.1956,41.2802,41.1862,41.2426,30556.0
2022-10-10 12:10:00,43.88,43.97,43.88,43.9,41684.0,41.2426,41.3272,41.2426,41.2614,41684.0
2022-10-10 12:20:00,43.9,43.91,43.81,43.84,38600.0,41.2614,41.2708,41.1768,41.205,38600.0
2022-10-10 12:30:00,43.83,43.91,43.83,43.91,27568.0,41.1956,41.2708,41.1956,41.2708,27568.0
2022-10-10 12:40:00,43.92,43.94,43.85,43.85,33547.0,41.2802,41.299,41.2144,41.2144,33547.0
2022-10-10 12:50:00,43.85,43.85,43.76,43.78,33690.0,41.2144,41.2144,41.1298,41.1486,33690.0
2022-10-10 13:00:00,43.79,43.8,43.71,43.75,39325.0,41.158,41.1674,41.0828,41.1204,39325.0
2022-10-10 13:10:00,43.74,43.9,43.71,43.89,35645.0,41.111,41.2614,41.0828,41.252,35645.0
2022-10-10 13:20:00,43.89,43.95,43.87,43.93,31499.0,41.252,41.3084,41.2332,41.2896,31499.0
2022-10-10 13:30:00,43.94,43.96,43.85,43.89,140414.0,41.299,41.3178,41.2144,41.252,140414.0
2022-10-10 13:40:00,43.89,44.07,43.83,44.05,47131.0,41.252,41.4212,41.1956,41.4024,47131.0
2022-10-10 13:50:00,44.04,44.07,43.98,44.02,48744.0,41.393,41.4212,41.3366,41.3742,48744.0
2022-10-10 14:00:00,44.02,44.06,43.94,44.01,61597.0,41.3742,41.4118,41.299,41.3648,61597.0
2022-10-10 14:10:00,44.0,44.03,43.98,44.02,40581.0,41.3554,41.3836,41.3366,41.3742,40581.0
2022-10-10 14:20:00,44.03,44.12,43.98,44.12,57333.0,41.3836,41.4682,41.3366,41.4682,57333.0
2022-10-10 14:30:00,44.12,44.23,44.1,44.23,100918.0,41.4682,41.5716,41.4494,41.5716,100918.0
2022-10-10 14:40:00,44.23,44.25,44.13,44.15,40373.0,41.5716,41.5904,41.4776,41.4964,40373.0
2022-10-10 14:50:00,44.15,44.21,44.09,44.13,47669.0,41.4964,41.5528,41.44,41.4776,47669.0
2022-10-10 15:00:00,44.13,44.18,44.08,44.14,39725.0,41.4776,41.5246,41.4306,41.487,39725.0
2022-10-10 15:10:00,44.14,44.23,44.13,44.2,64315.0,41.487,41.5716,41.4776,41.5434,64315.0
2022-10-10 15:20:00,44.21,44.24,44.05,44.05,91212.0,41.5528,41.581,41.4024,41.4024,91212.0
2022-10-10 15:30:00,44.05,44.21,44.04,44.19,98847.0,41.4024,41.5528,41.393,41.534,98847.0
2022-10-10 15:40:00,44.2,44.28,44.12,44.27,190749.0,41.5434,41.6186,41.4682,41.6092,190749.0
2022-10-10 15:50:00,44.27,44.34,44.21,44.26,552826.0,41.6092,41.675,41.5528,41.5998,552826.0
2022-10-11 09:30:00,44.24,44.69,44.09,44.65,158738.0,41.581,42.0039,41.44,41.9663,158738.0
2022-10-11 09:40:00,44.67,44.83,44.43,44.63,158150.0,41.9851,42.1355,41.7596,41.9475,158150.0
2022-10-11 09:50:00,44.64,44.95,44.57,44.89,129552.0,41.9569,42.2483,41.8912,42.1919,129552.0
2022-10-11 10:00:00,44.89,44.91,44.74,44.89,83507.0,42.1919,42.2107,42.0509,42.1919,83507.0
2022-10-11 10:10:00,44.9,45.09,44.79,45.09,98661.0,42.2013,42.3799,42.0979,42.3799,98661.0
2022-10-11 10:20:00,45.08,45.25,45.01,45.2,138847.0,42.3705,42.5303,42.3047,42.4833,138847.0
2022-10-11 10:30:00,45.2,45.3,45.08,45.26,149709.0,42.4833,42.5773,42.3705,42.5397,149709.0
2022-10-11 10:40:00,45.27,45.38,45.26,45.34,90780.0,42.5491,42.6525,42.5397,42.6149,90780.0
2022-10-11 10:50:00,45.35,45.52,45.33,45.41,153040.0,42.6243,42.7841,42.6055,42.6807,153040.0
2022-10-11 11:00:00,45.41,45.7,45.41,45.59,153178.0,42.6807,42.9532,42.6807,42.8498,153178.0
2022-10-11 11:10:00,45.6,45.75,45.58,45.64,115988.0,42.8592,43.0002,42.8404,42.8968,115988.0
2022-10-11 11:20:00,45.63,45.75,45.6,45.67,95618.0,42.8874,43.0002,42.8592,42.925,95618.0
2022-10-11 11:30:00,45.66,45.71,45.5,45.66,110287.0,42.9156,42.9626,42.7653,42.9156,110287.0
2022-10-11 11:40:00,45.66,45.9,45.63,45.87,103317.0,42.9156,43.1412,42.8874,43.113,103317.0
2022-10-11 11:50:00,45.87,45.89,45.78,45.82,116943.0,43.113,43.1318,43.0284,43.066,116943.0
2022-10-11 12:00:00,45.81,45.84,45.62,45.68,67812.0,43.0566,43.0848,42.878,42.9344,67812.0
2022-10-11 12:10:00,45.68,45.69,45.59,45.69,91051.0,42.9344,42.9438,42.8498,42.9438,91051.0
2022-10-11 12:20:00,45.69,45.8,45.69,45.73,68777.0,42.9438,43.0472,42.9438,42.9814,68777.0
2022-10-11 12:30:00,45.74,45.9,45.74,45.88,70147.0,42.9908,43.1412,42.9908,43.1224,70147.0
2022-10-11 12:40:00,45.88,45.95,45.87,45.95,68218.0,43.1224,43.1882,43.113,43.1882,68218.0
2022-10-11 12:50:00,45.95,45.96,45.87,45.94,91318.0,43.1882,43.1976,43.113,43.1788,91318.0
2022-10-11 13:00:00,45.94,45.97,45.85,45.9,53639.0,43.1788,43.207,43.0942,43.1412,53639.0
2022-10-11 13:10:00,45.9,45.94,45.82,45.87,73601.0,43.1412,43.1788,43.066,43.113,73601.0
2022-10-11 13:20:00,45.86,45.9,45.67,45.75,114953.0,43.1036,43.1412,42.925,43.0002,114953.0
2022-10-11 13:30:00,45.76,45.8,45.72,45.8,61027.0,43.0096,43.0472,42.972,43.0472,61027.0
2022-10-11 13:40:00,45.8,45.94,45.76,45.87,166014.0,43.0472,43.1788,43.0096,43.113,166014.0
2022-10-11 13:50:00,45.85,45.9,45.75,45.77,204427.0,43.0942,43.1412,43.0002,43.019,204427.0
2022-10-11 14:00:00,45.78,45.81,45.68,45.7,78766.0,43.0284,43.0566,42.9344,42.9532,78766.0
2022-10-11 14:10:00,45.7,45.77,45.66,45.75,63743.0,42.9532,43.019,42.9156,43.0002,63743.0
2022-10-11 14:20:00,45.74,45.81,45.72,45.78,70979.0,42.9908,43.0566,42.972,43.0284,70979.0
2022-10-11 14:30:00,45.78,45.81,45.71,45.75,66514.0,43.0284,43.0566,42.9626,43.0002,66514.0
2022-10-11 14:40:00,45.75,45.79,45.69,45.73,136814.0,43.0002,43.0378,42.9438,42.9814,136814.0
2022-10-11 14:50:00,45.73,45.75,45.56,45.59,94357.0,42.9814,43.0002,42.8216,42.8498,94357.0
2022-10-11 15:00:00,45.59,45.6,45.51,45.58,104595.0,42.8498,42.8592,42.7747,42.8404,104595.0
2022-10-11 15:10:00,45.58,45.67,45.52,45.66,138769.0,42.8404,42.925,42.7841,42.9156,138769.0
2022-10-11 15:20:00,45.66,45.73,45.59,45.67,163668.0,42.9156,42.9814,42.8498,42.925,163668.0
2022-10-11 15:30:00,45.68,45.76,45.65,45.76,194823.0,42.9344,43.0096,42.9062,43.0096,194823.0
2022-10-11 15:40:00,45.75,45.8,45.65,45.77,232148.0,43.0002,43.0472,42.9062,43.019,232148.0
2022-10-11 15:50:00,45.76,45.79,45.66,45.7,793982.0,43.0096,43.0378,42.9156,42.9532,793982.0
2022-10-12 09:30:00,45.79,45.97,45.63,45.86,142975.0,43.0378,43.207,42.8874,43.1036,142975.0
2022-10-12 09:40:00,45.85,46.24,45.77,46.22,172600.0,43.0942,43.4608,43.019,43.442,172600.0
2022-10-12 09:50:00,46.21,46.38,46.16,46.36,225870.0,43.4326,43.5924,43.3856,43.5736,225870.0
2022-10-12 10:00:00,46.37,46.46,46.27,46.36,142991.0,43.583,43.6676,43.489,43.5736,142991.0
2022-10-12 10:10:00,46.37,46.4,46.25,46.38,87159.0,43.583,43.6112,43.4702,43.5924,87159.0
2022-10-12 10:20:00,46.38,46.41,46.21,46.37,91044.0,43.5924,43.6206,43.4326,43.583,91044.0
2022-10-12 10:30:00,46.38,46.53,46.34,46.34,118153.0,43.5924,43.7333,43.5548,43.5548,118153.0
2022-10-12 10:40:00,46.34,46.39,46.27,46.38,99263.0,43.5548,43.6018,43.489,43.5924,99263.0
2022-10-12 10:50:00,46.39,46.46,46.1,46.14,144139.0,43.6018,43.6676,43.3292,43.3668,144139.0
2022-10-12 11:00:00,46.14,46.26,46.13,46.25,214623.0,43.3668,43.4796,43.3574,43.4702,214623.0
2022-10-12 11:10:00,46.24,46.42,46.24,46.41,113929.0,43.4608,43.63,43.4608,43.6206,113929.0
2022-10-12 11:20:00,46.41,46.63,46.33,46.55,169143.0,43.6206,43.8273,43.5454,43.7521,169143.0
2022-10-12 11:30:00,46.55,46.56,46.34,46.34,236156.0,43.7521,43.7615,43.5548,43.5548,236156.0
2022-10-12 11:40:00,46.35,46.57,46.32,46.55,109341.0,43.5642,43.7709,43.536,43.7521,109341.0
2022-10-12 11:50:00,46.55,46.69,46.51,46.63,152976.0,43.7521,43.8837,43.7145,43.8273,152976.0
2022-10-12 12:00:00,46.63,46.67,46.45,46.5,97459.0,43.8273,43.8649,43.6582,43.7052,97459.0
2022-10-12 12:10:00,46.5,46.57,46.41,46.54,58996.0,43.7052,43.7709,43.6206,43.7427,58996.0
2022-10-12 12:20:00,46.53,46.61,46.48,46.51,76995.0,43.7333,43.8085,43.6864,43.7145,76995.0
2022-10-12 12:30:00,46.51,46.53,46.45,46.46,60011.0,43.7145,43.7333,43.6582,43.6676,60011.0
2022-10-12 12:40:00,46.46,46.49,46.35,46.36,62048.0,43.6676,43.6958,43.5642,43.5736,62048.0
2022-10-12 12:50:00,46.36,46.44,46.34,46.41,62001.0,43.5736,43.6488,43.5548,43.6206,62001.0
2022-10-12 13:00:00,46.43,46.47,46.31,46.35,62582.0,43.6394,43.677,43.5266,43.5642,62582.0
2022-10-12 13:10:00,46.36,46.38,46.29,46.3,55790.0,43.5736,43.5924,43.5078,43.5172,55790.0
2022-10-12 13:20:00,46.3,46.35,46.25,46.3,50491.0,43.5172,43.5642,43.4702,43.5172,50491.0
2022-10-12 13:30:00,46.29,46.3,46.13,46.16,86785.0,43.5078,43.5172,43.3574,43.3856,86785.0
2022-10-12 13:40:00,46.16,46.22,46.15,46.2,84302.0,43.3856,43.442,43.3762,43.4232,84302.0
2022-10-12 13:50:00,46.19,46.24,46.15,46.24,73264.0,43.4138,43.4608,43.3762,43.4608,73264.0
2022-10-12 14:00:00,46.25,46.33,46.15,46.22,106183.0,43.4702,43.5454,43.3762,43.442,106183.0
2022-10-12 14:10:00,46.22,46.34,46.17,46.24,85790.0,43.442,43.5548,43.395,43.4608,85790.0
2022-10-12 14:20:00,46.23,46.33,46.18,46.31,69557.0,43.4514,43.5454,43.4044,43.5266,69557.0
2022-10-12 14:30:00,46.32,46.35,46.21,46.33,75645.0,43.536,43.5642,43.4326,43.5454,75645.0
2022-10-12 14:40:00,46.34,46.34,46.12,46.13,77574.0,43.5548,43.5548,43.348,43.3574,77574.0
2022-10-12 14:50:00,46.12,46.23,46.07,46.22,176786.0,43.348,43.4514,43.301,43.442,176786.0
2022-10-12 15:00:00,46.22,46.29,46.17,46.26,130754.0,43.442,43.5078,43.395,43.4796,130754.0
2022-10-12 15:10:00,46.26,46.3,46.19,46.29,136674.0,43.4796,43.5172,43.4138,43.5078,136674.0
2022-10-12 15:20:00,46.28,46.32,46.19,46.2,116205.0,43.4984,43.536,43.4138,43.4232,116205.0
2022-10-12 15:30:00,46.2,46.35,46.18,46.31,209619.0,43.4232,43.5642,43.4044,43.5266,209619.0
2022-10-12 15:40:00,46.31,46.42,46.3,46.34,254943.0,43.5266,43.63,43.5172,43.5548,254943.0
2022-10-12 15:50:00,46.33,46.4,46.03,46.05,819087.0,43.5454,43.6112,43.2634,43.2822,819087.0
2022-10-13 09:30:00,45.76,46.21,45.66,45.93,276664.0,43.0096,43.4326,42.9156,43.1694,276664.0
2022-10-13 09:40:00,45.94,46.65,45.9,46.65,294136.0,43.1788,43.8461,43.1412,43.8461,294136.0
2022-10-13 09:50:00,46.64,48.36,45.57,45.58,5046831.0,43.8367,45.4534,42.831,42.8404,5046831.0
2022-10-13 10:00:00,45.59,47.37,45.03,45.92,2570199.0,42.8498,44.5229,42.3235,43.16,2570199.0
2022-10-13 10:10:00,45.9,46.37,45.53,46.02,898832.0,43.1412,43.583,42.7935,43.254,898832.0
2022-10-13 10:20:00,46.03,46.17,45.74,45.84,289355.0,43.2634,43.395,42.9908,43.0848,289355.0
2022-10-13 10:30:00,45.83,46.06,45.51,45.54,559293.0,43.0754,43.2916,42.7747,42.8029,559293.0
2022-10-13 10:40:00,45.53,45.67,45.15,45.16,704681.0,42.7935,42.925,42.4363,42.4457,704681.0
2022-10-13 10:50:00,45.16,45.66,44.98,45.61,873873.0,42.4457,42.9156,42.2765,42.8686,873873.0
2022-10-13 11:00:00,45.64,45.77,45.14,45.25,1139788.0,42.8968,43.019,42.4269,42.5303,1139788.0
2022-10-13 11:10:00,45.25,45.27,44.78,44.78,1000701.0,42.5303,42.5491,42.0885,42.0885,1000701.0
2022-10-13 11:20:00,44.79,45.39,44.79,45.38,472377.0,42.0979,42.6619,42.0979,42.6525,472377.0
2022-10-13 11:30:00,45.39,46.17,45.35,45.9,592786.0,42.6619,43.395,42.6243,43.1412,592786.0
2022-10-13 11:40:00,45.93,46.07,45.5,45.54,279162.0,43.1694,43.301,42.7653,42.8029,279162.0
2022-10-13 11:50:00,45.54,45.64,45.45,45.57,227499.0,42.8029,42.8968,42.7183,42.831,227499.0
2022-10-13 12:00:00,45.58,45.7,45.34,45.35,180327.0,42.8404,42.9532,42.6149,42.6243,180327.0
2022-10-13 12:10:00,45.36,45.4,45.0,45.21,247961.0,42.6337,42.6713,42.2953,42.4927,247961.0
2022-10-13 12:20:00,45.22,45.22,45.05,45.08,397629.0,42.5021,42.5021,42.3423,42.3705,397629.0
2022-10-13 12:30:00,45.08,45.42,45.03,45.17,324772.0,42.3705,42.6901,42.3235,42.4551,324772.0
2022-10-13 12:40:00,45.16,45.62,45.12,45.59,203233.0,42.4457,42.878,42.4081,42.8498,203233.0
2022-10-13 12:50:00,45.61,45.65,45.36,45.43,162702.0,42.8686,42.9062,42.6337,42.6995,162702.0
2022-10-13 13:00:00,45.43,45.6,45.41,45.48,210982.0,42.6995,42.8592,42.6807,42.7465,210982.0
2022-10-13 13:10:00,45.47,45.52,45.3,45.5,153055.0,42.7371,42.7841,42.5773,42.7653,153055.0
2022-10-13 13:20:00,45.5,45.95,45.48,45.82,414849.0,42.7653,43.1882,42.7465,43.066,414849.0
2022-10-13 13:30:00,45.82,46.18,45.8,46.04,353230.0,43.066,43.4044,43.0472,43.2728,353230.0
2022-10-13 13:40:00,46.05,46.11,45.93,45.99,323120.0,43.2822,43.3386,43.1694,43.2258,323120.0
2022-10-13 13:50:00,46.0,46.1,45.9,45.97,221039.0,43.2352,43.3292,43.1412,43.207,221039.0
2022-10-13 14:00:00,45.96,46.05,45.78,46.01,416771.0,43.1976,43.2822,43.0284,43.2446,416771.0
2022-10-13 14:10:00,46.01,46.25,46.0,46.18,309911.0,43.2446,43.4702,43.2352,43.4044,309911.0
2022-10-13 14:20:00,46.18,46.2,46.02,46.11,300581.0,43.4044,43.4232,43.254,43.3386,300581.0
2022-10-13 14:30:00,46.11,46.49,46.04,46.41,239819.0,43.3386,43.6958,43.2728,43.6206,239819.0
2022-10-13 14:40:00,46.41,46.68,46.39,46.61,453856.0,43.6206,43.8743,43.6018,43.8085,453856.0
2022-10-13 14:50:00,46.6,46.72,46.5,46.69,298467.0,43.7991,43.9119,43.7052,43.8837,298467.0
2022-10-13 15:00:00,46.69,46.94,46.66,46.91,453383.0,43.8837,44.1187,43.8555,44.0905,453383.0
2022-10-13 15:10:00,46.91,46.97,46.86,46.88,365943.0,44.0905,44.1469,44.0435,44.0623,365943.0
2022-10-13 15:20:00,46.88,46.93,46.69,46.74,349671.0,44.0623,44.1093,43.8837,43.9307,349671.0
2022-10-13 15:30:00,46.73,46.75,46.45,46.55,341931.0,43.9213,43.9401,43.6582,43.7521,341931.0
2022-10-13 15:40:00,46.55,46.63,46.48,46.56,477362.0,43.7521,43.8273,43.6864,43.7615,477362.0
2022-10-13 15:50:00,46.55,46.67,46.51,46.56,1319580.0,43.7521,43.8649,43.7145,43.7615,1319580.0
2022-10-14 09:30:00,45.15,45.55,44.4,45.08,887816.0,42.4363,42.8123,41.7314,42.3705,887816.0
2022-10-14 09:40:00,45.07,45.52,44.9,45.49,484442.0,42.3611,42.7841,42.2013,42.7559,484442.0
2022-10-14 09:50:00,45.49,45.91,44.91,45.91,815716.0,42.7559,43.1506,42.2107,43.1506,815716.0
2022-10-14 10:00:00,45.89,46.24,45.52,45.64,960289.0,43.1318,43.4608,42.7841,42.8968,960289.0
2022-10-14 10:10:00,45.6,45.61,44.87,44.89,479885.0,42.8592,42.8686,42.1731,42.1919,479885.0
2022-10-14 10:20:00,44.86,44.88,44.53,44.76,379506.0,42.1637,42.1825,41.8536,42.0697,379506.0
2022-10-14 10:30:00,44.76,44.92,44.62,44.88,219509.0,42.0697,42.2201,41.9381,42.1825,219509.0
2022-10-14 10:40:00,44.88,44.95,44.7,44.89,326449.0,42.1825,42.2483,42.0133,42.1919,326449.0
2022-10-14 10:50:00,44.89,45.1,44.89,45.0,277127.0,42.1919,42.3893,42.1919,42.2953,277127.0
2022-10-14 11:00:00,45.0,45.2,44.92,44.96,228708.0,42.2953,42.4833,42.2201,42.2577,228708.0
2022-10-14 11:10:00,44.95,44.95,44.57,44.61,189292.0,42.2483,42.2483,41.8912,41.9287,189292.0
2022-10-14 11:20:00,44.6,44.69,44.39,44.41,272451.0,41.9193,42.0039,41.722,41.7408,272451.0
2022-10-14 11:30:00,44.4,44.41,44.08,44.13,342325.0,41.7314,41.7408,41.4306,41.4776,342325.0
2022-10-14 11:40:00,44.13,44.26,44.01,44.16,190810.0,41.4776,41.5998,41.3648,41.5058,190810.0
2022-10-14 11:50:00,44.16,44.3,44.16,44.24,157241.0,41.5058,41.6374,41.5058,41.581,157241.0
2022-10-14 12:00:00,44.24,44.43,44.23,44.25,198128.0,41.581,41.7596,41.5716,41.5904,198128.0
2022-10-14 12:10:00,44.23,44.29,44.05,44.09,275116.0,41.5716,41.628,41.4024,41.44,275116.0
2022-10-14 12:20:00,44.09,44.11,43.89,44.11,351374.0,41.44,41.4588,41.252,41.4588,351374.0
2022-10-14 12:30:00,44.11,44.21,44.06,44.12,168103.0,41.4588,41.5528,41.4118,41.4682,168103.0
2022-10-14 12:40:00,44.12,44.34,44.1,44.21,193089.0,41.4682,41.675,41.4494,41.5528,193089.0
2022-10-14 12:50:00,44.2,44.23,44.04,44.08,120700.0,41.5434,41.5716,41.393,41.4306,120700.0
2022-10-14 13:00:00,44.08,44.12,43.97,44.0,134759.0,41.4306,41.4682,41.3272,41.3554,134759.0
2022-10-14 13:10:00,44.0,44.05,43.96,44.0,151917.0,41.3554,41.4024,41.3178,41.3554,151917.0
2022-10-14 13:20:00,43.99,43.99,43.82,43.92,129584.0,41.346,41.346,41.1862,41.2802,129584.0
2022-10-14 13:30:00,43.91,43.95,43.83,43.9,142381.0,41.2708,41.3084,41.1956,41.2614,142381.0
2022-10-14 13:40:00,43.89,43.98,43.73,43.82,189379.0,41.252,41.3366,41.1016,41.1862,189379.0
2022-10-14 13:50:00,43.82,43.82,43.57,43.65,222795.0,41.1862,41.1862,40.9513,41.0264,222795.0
2022-10-14 14:00:00,43.65,43.65,43.26,43.27,235024.0,41.0264,41.0264,40.6599,40.6693,235024.0
2022-10-14 14:10:00,43.27,43.27,43.11,43.2,285221.0,40.6693,40.6693,40.5189,40.6035,285221.0
2022-10-14 14:20:00,43.2,43.21,43.03,43.04,313182.0,40.6035,40.6129,40.4437,40.4531,313182.0
2022-10-14 14:30:00,43.04,43.08,42.84,42.85,406928.0,40.4531,40.4907,40.2651,40.2745,406928.0
2022-10-14 14:40:00,42.85,42.9,42.67,42.73,323282.0,40.2745,40.3215,40.1054,40.1617,323282.0
2022-10-14 14:50:00,42.72,42.73,42.56,42.59,369932.0,40.1523,40.1617,40.002,40.0302,369932.0
2022-10-14 15:00:00,42.57,42.73,42.36,42.54,533259.0,40.0114,40.1617,39.814,39.9832,533259.0
2022-10-14 15:10:00,42.54,42.58,42.36,42.58,695418.0,39.9832,40.0208,39.814,40.0208,695418.0
2022-10-14 15:20:00,42.59,43.21,42.58,43.2,688864.0,40.0302,40.6129,40.0208,40.6035,688864.0
2022-10-14 15:30:00,43.21,43.44,43.08,43.22,880392.0,40.6129,40.8291,40.4907,40.6223,880392.0
2022-10-14 15:40:00,43.22,43.39,43.08,43.39,816968.0,40.6223,40.7821,40.4907,40.7821,816968.0
2022-10-14 15:50:00,43.37,43.45,43.13,43.19,1628658.0,40.7633,40.8385,40.5377,40.5941,1628658.0
2022-10-17 09:30:00,43.31,43.48,43.11,43.14,307951.0,40.7069,40.8667,40.5189,40.5471,307951.0
2022-10-17 09:40:00,43.14,43.33,42.93,43.04,365176.0,40.5471,40.7257,40.3497,40.4531,365176.0
2022-10-17 09:50:00,43.04,43.1,42.52,42.58,378432.0,40.4531,40.5095,39.9644,40.0208,378432.0
2022-10-17 10:00:00,42.58,42.6,42.33,42.34,347242.0,40.0208,40.0396,39.7858,39.7952,347242.0
2022-10-17 10:10:00,42.34,42.61,42.31,42.59,376714.0,39.7952,40.049,39.767,40.0302,376714.0
2022-10-17 10:20:00,42.59,42.66,42.49,42.52,296554.0,40.0302,40.096,39.9362,39.9644,296554.0
2022-10-17 10:30:00,42.52,42.52,42.26,42.29,347124.0,39.9644,39.9644,39.72,39.7482,347124.0
2022-10-17 10:40:00,42.28,42.44,42.11,42.31,282842.0,39.7388,39.8892,39.579,39.767,282842.0
2022-10-17 10:50:00,42.31,42.31,42.16,42.22,202969.0,39.767,39.767,39.626,39.6824,202969.0
2022-10-17 11:00:00,42.23,42.29,42.13,42.27,171969.0,39.6918,39.7482,39.5978,39.7294,171969.0
2022-10-17 11:10:00,42.27,42.37,42.18,42.22,186125.0,39.7294,39.8234,39.6448,39.6824,186125.0
2022-10-17 11:20:00,42.21,42.47,42.17,42.44,197748.0,39.673,39.9174,39.6354,39.8892,197748.0
2022-10-17 11:30:00,42.44,42.48,42.36,42.45,178992.0,39.8892,39.9268,39.814,39.8986,178992.0
2022-10-17 11:40:00,42.45,42.54,42.31,42.37,180490.0,39.8986,39.9832,39.767,39.8234,180490.0
2022-10-17 11:50:00,42.37,42.45,42.31,42.34,105486.0,39.8234,39.8986,39.767,39.7952,105486.0
2022-10-17 12:00:00,42.34,42.49,42.34,42.48,121340.0,39.7952,39.9362,39.7952,39.9268,121340.0
2022-10-17 12:10:00,42.48,42.48,42.23,42.26,116893.0,39.9268,39.9268,39.6918,39.72,116893.0
2022-10-17 12:20:00,42.27,42.33,42.18,42.22,144056.0,39.7294,39.7858,39.6448,39.6824,144056.0
2022-10-17 12:30:00,42.2,42.22,42.12,42.14,189483.0,39.6636,39.6824,39.5884,39.6072,189483.0
2022-10-17 12:40:00,42.14,42.16,42.01,42.04,133516.0,39.6072,39.626,39.485,39.5132,133516.0
2022-10-17 12:50:00,42.04,42.04,41.88,41.92,160566.0,39.5132,39.5132,39.3628,39.4004,160566.0
2022-10-17 13:00:00,41.93,42.04,41.81,42.0,252154.0,39.4098,39.5132,39.297,39.4756,252154.0
2022-10-17 13:10:00,41.99,42.04,41.93,42.04,197716.0,39.4662,39.5132,39.4098,39.5132,197716.0
2022-10-17 13:20:00,42.04,42.27,42.01,42.12,311877.0,39.5132,39.7294,39.485,39.5884,311877.0
2022-10-17 13:30:00,42.11,42.2,42.09,42.16,162198.0,39.579,39.6636,39.5602,39.626,162198.0
2022-10-17 13:40:00,42.16,42.19,42.08,42.14,120272.0,39.626,39.6542,39.5508,39.6072,120272.0
2022-10-17 13:50:00,42.14,42.21,42.12,42.21,155374.0,39.6072,39.673,39.5884,39.673,155374.0
2022-10-17 14:00:00,42.21,42.3,42.2,42.27,114929.0,39.673,39.7576,39.6636,39.7294,114929.0
2022-10-17 14:10:00,42.27,42.31,42.23,42.29,112944.0,39.7294,39.767,39.6918,39.7482,112944.0
2022-10-17 14:20:00,42.29,42.29,42.18,42.21,83293.0,39.7482,39.7482,39.6448,39.673,83293.0
2022-10-17 14:30:00,42.21,42.29,42.2,42.23,160652.0,39.673,39.7482,39.6636,39.6918,160652.0
2022-10-17 14:40:00,42.23,42.24,42.15,42.22,173763.0,39.6918,39.7012,39.6166,39.6824,173763.0
2022-10-17 14:50:00,42.22,42.25,42.15,42.2,136606.0,39.6824,39.7106,39.6166,39.6636,136606.0
2022-10-17 15:00:00,42.19,42.21,42.09,42.13,207375.0,39.6542,39.673,39.5602,39.5978,207375.0
2022-10-17 15:10:00,42.12,42.13,42.04,42.08,132747.0,39.5884,39.5978,39.5132,39.5508,132747.0
2022-10-17 15:20:00,42.09,42.17,42.03,42.16,207612.0,39.5602,39.6354,39.5038,39.626,207612.0
2022-10-17 15:30:00,42.16,42.2,42.13,42.16,267355.0,39.626,39.6636,39.5978,39.626,267355.0
2022-10-17 15:40:00,42.16,42.17,42.08,42.09,240783.0,39.626,39.6354,39.5508,39.5602,240783.0
2022-10-17 15:50:00,42.09,42.18,42.09,42.12,696008.0,39.5602,39.6448,39.5602,39.5884,696008.0
2022-10-18 09:30:00,42.57,43.04,42.36,42.82,479040.0,40.0114,40.4531,39.814,40.2463,479040.0
2022-10-18 09:40:00,42.83,42.99,42.81,42.87,269923.0,40.2557,40.4061,40.2369,40.2933,269923.0
2022-10-18 09:50:00,42.87,42.92,42.69,42.74,223539.0,40.2933,40.3403,40.1241,40.1711,223539.0
2022-10-18 10:00:00,42.73,43.1,42.72,43.05,235185.0,40.1617,40.5095,40.1523,40.4625,235185.0
2022-10-18 10:10:00,43.05,43.07,42.82,42.9,155781.0,40.4625,40.4813,40.2463,40.3215,155781.0
2022-10-18 10:20:00,42.9,42.96,42.86,42.9,130424.0,40.3215,40.3779,40.2839,40.3215,130424.0
2022-10-18 10:30:00,42.89,43.03,42.87,42.92,170198.0,40.3121,40.4437,40.2933,40.3403,170198.0
2022-10-18 10:40:00,42.93,43.05,42.89,42.98,195053.0,40.3497,40.4625,40.3121,40.3967,195053.0
2022-10-18 10:50:00,42.97,43.0,42.89,42.95,126623.0,40.3873,40.4155,40.3121,40.3685,126623.0
2022-10-18 11:00:00,42.95,42.99,42.86,42.94,120727.0,40.3685,40.4061,40.2839,40.3591,120727.0
2022-10-18 11:10:00,42.94,42.95,42.63,42.66,141724.0,40.3591,40.3685,40.0678,40.096,141724.0
2022-10-18 11:20:00,42.65,42.71,42.63,42.69,110670.0,40.0866,40.1429,40.0678,40.1241,110670.0
2022-10-18 11:30:00,42.69,42.74,42.61,42.67,106968.0,40.1241,40.1711,40.049,40.1054,106968.0
2022-10-18 11:40:00,42.67,42.73,42.52,42.73,103058.0,40.1054,40.1617,39.9644,40.1617,103058.0
2022-10-18 11:50:00,42.72,42.77,42.63,42.71,70948.0,40.1523,40.1993,40.0678,40.1429,70948.0
2022-10-18 12:00:00,42.7,42.75,42.65,42.66,124562.0,40.1335,40.1805,40.0866,40.096,124562.0
2022-10-18 12:10:00,42.66,42.8,42.59,42.8,133925.0,40.096,40.2275,40.0302,40.2275,133925.0
2022-10-18 12:20:00,42.8,42.84,42.66,42.7,79947.0,40.2275,40.2651,40.096,40.1335,79947.0
2022-10-18 12:30:00,42.7,42.76,42.67,42.75,128541.0,40.1335,40.1899,40.1054,40.1805,128541.0
2022-10-18 12:40:00,42.74,42.86,42.74,42.84,67431.0,40.1711,40.2839,40.1711,40.2651,67431.0
2022-10-18 12:50:00,42.83,42.89,42.74,42.75,109753.0,40.2557,40.3121,40.1711,40.1805,109753.0
2022-10-18 13:00:00,42.76,42.78,42.64,42.69,90635.0,40.1899,40.2087,40.0772,40.1241,90635.0
2022-10-18 13:10:00,42.69,42.91,42.68,42.91,104249.0,40.1241,40.3309,40.1147,40.3309,104249.0
2022-10-18 13:20:00,42.91,42.98,42.88,42.97,73235.0,40.3309,40.3967,40.3027,40.3873,73235.0
2022-10-18 13:30:00,42.97,43.03,42.93,43.02,76390.0,40.3873,40.4437,40.3497,40.4343,76390.0
2022-10-18 13:40:00,43.02,43.08,42.95,43.02,96682.0,40.4343,40.4907,40.3685,40.4343,96682.0
2022-10-18 13:50:00,43.02,43.1,42.97,43.1,114882.0,40.4343,40.5095,40.3873,40.5095,114882.0
2022-10-18 14:00:00,43.09,43.12,43.01,43.02,158513.0,40.5001,40.5283,40.4249,40.4343,158513.0
2022-10-18 14:10:00,43.02,43.06,43.0,43.03,179369.0,40.4343,40.4719,40.4155,40.4437,179369.0
2022-10-18 14:20:00,43.02,43.25,43.0,43.2,169700.0,40.4343,40.6505,40.4155,40.6035,169700.0
2022-10-18 14:30:00,43.21,43.31,43.19,43.23,103218.0,40.6129,40.7069,40.5941,40.6317,103218.0
2022-10-18 14:40:00,43.24,43.32,43.16,43.23,107365.0,40.6411,40.7163,40.5659,40.6317,107365.0
2022-10-18 14:50:00,43.23,43.27,43.16,43.23,73958.0,40.6317,40.6693,40.5659,40.6317,73958.0
2022-10-18 15:00:00,43.23,43.26,43.16,43.18,143138.0,40.6317,40.6599,40.5659,40.5847,143138.0
2022-10-18 15:10:00,43.18,43.21,43.12,43.15,111245.0,40.5847,40.6129,40.5283,40.5565,111245.0
2022-10-18 15:20:00,43.15,43.23,43.11,43.15,136477.0,40.5565,40.6317,40.5189,40.5565,136477.0
2022-10-18 15:30:00,43.15,43.22,43.11,43.16,194062.0,40.5565,40.6223,40.5189,40.5659,194062.0
2022-10-18 15:40:00,43.16,43.22,43.08,43.09,280959.0,40.5659,40.6223,40.4907,40.5001,280959.0
2022-10-18 15:50:00,43.1,43.21,43.03,43.19,1035210.0,40.5095,40.6129,40.4437,40.5941,1035210.0
2022-10-19 09:30:00,43.28,43.62,43.28,43.54,214058.0,40.6787,40.9983,40.6787,40.9231,214058.0
2022-10-19 09:40:00,43.54,43.59,43.32,43.37,114696.0,40.9231,40.9701,40.7163,40.7633,114696.0
2022-10-19 09:50:00,43.35,43.66,43.35,43.48,118167.0,40.7445,41.0358,40.7445,40.8667,118167.0
2022-10-19 10:00:00,43.48,43.65,43.45,43.47,75237.0,40.8667,41.0264,40.8385,40.8573,75237.0
2022-10-19 10:10:00,43.47,43.62,43.42,43.45,87292.0,40.8573,40.9983,40.8103,40.8385,87292.0
2022-10-19 10:20:00,43.45,43.51,43.42,43.46,102376.0,40.8385,40.8949,40.8103,40.8479,102376.0
2022-10-19 10:30:00,43.46,43.47,43.29,43.33,91776.0,40.8479,40.8573,40.6881,40.7257,91776.0
2022-10-19 10:40:00,43.33,43.39,43.24,43.28,131882.0,40.7257,40.7821,40.6411,40.6787,131882.0
2022-10-19 10:50:00,43.28,43.3,43.19,43.28,148335.0,40.6787,40.6975,40.5941,40.6787,148335.0
2022-10-19 11:00:00,43.29,43.34,43.19,43.2,226184.0,40.6881,40.7351,40.5941,40.6035,226184.0
2022-10-19 11:10:00,43.21,43.37,43.2,43.3,104584.0,40.6129,40.7633,40.6035,40.6975,104584.0
2022-10-19 11:20:00,43.3,43.31,43.22,43.23,70691.0,40.6975,40.7069,40.6223,40.6317,70691.0
2022-10-19 11:30:00,43.23,43.34,43.19,43.32,134227.0,40.6317,40.7351,40.5941,40.7163,134227.0
2022-10-19 11:40:00,43.32,43.39,43.25,43.34,154792.0,40.7163,40.7821,40.6505,40.7351,154792.0
2022-10-19 11:50:00,43.35,43.45,43.31,43.41,101559.0,40.7445,40.8385,40.7069,40.8009,101559.0
2022-10-19 12:00:00,43.41,43.51,43.41,43.49,100854.0,40.8009,40.8949,40.8009,40.8761,100854.0
2022-10-19 12:10:00,43.49,43.62,43.49,43.62,151452.0,40.8761,40.9983,40.8761,40.9983,151452.0
2022-10-19 12:20:00,43.62,43.62,43.46,43.52,144503.0,40.9983,40.9983,40.8479,40.9043,144503.0
2022-10-19 12:30:00,43.5,43.55,43.44,43.44,53856.0,40.8855,40.9325,40.8291,40.8291,53856.0
2022-10-19 12:40:00,43.45,43.46,43.11,43.13,117928.0,40.8385,40.8479,40.5189,40.5377,117928.0
2022-10-19 12:50:00,43.12,43.23,43.11,43.2,89710.0,40.5283,40.6317,40.5189,40.6035,89710.0
2022-10-19 13:00:00,43.2,43.2,43.02,43.08,90436.0,40.6035,40.6035,40.4343,40.4907,90436.0
2022-10-19 13:10:00,43.08,43.1,42.98,43.0,143862.0,40.4907,40.5095,40.3967,40.4155,143862.0
2022-10-19 13:20:00,43.0,43.2,42.99,43.13,86121.0,40.4155,40.6035,40.4061,40.5377,86121.0
2022-10-19 13:30:00,43.13,43.22,43.08,43.09,67839.0,40.5377,40.6223,40.4907,40.5001,67839.0
2022-10-19 13:40:00,43.09,43.16,43.06,43.08,72240.0,40.5001,40.5659,40.4719,40.4907,72240.0
2022-10-19 13:50:00,43.08,43.15,43.06,43.14,161008.0,40.4907,40.5565,40.4719,40.5471,161008.0
2022-10-19 14:00:00,43.15,43.28,43.11,43.22,78191.0,40.5565,40.6787,40.5189,40.6223,78191.0
2022-10-19 14:10:00,43.22,43.24,43.19,43.2,75080.0,40.6223,40.6411,40.5941,40.6035,75080.0
2022-10-19 14:20:00,43.21,43.21,43.09,43.13,65081.0,40.6129,40.6129,40.5001,40.5377,65081.0
2022-10-19 14:30:00,43.13,43.2,43.11,43.12,71573.0,40.5377,40.6035,40.5189,40.5283,71573.0
2022-10-19 14:40:00,43.12,43.13,43.07,43.08,86699.0,40.5283,40.5377,40.4813,40.4907,86699.0
2022-10-19 14:50:00,43.07,43.1,43.04,43.07,85755.0,40.4813,40.5095,40.4531,40.4813,85755.0
2022-10-19 15:00:00,43.07,43.1,43.02,43.05,101645.0,40.4813,40.5095,40.4343,40.4625,101645.0
2022-10-19 15:10:00,43.05,43.13,42.97,43.11,278673.0,40.4625,40.5377,40.3873,40.5189,278673.0
2022-10-19 15:20:00,43.1,43.11,43.0,43.01,116292.0,40.5095,40.5189,40.4155,40.4249,116292.0
2022-10-19 15:30:00,43.01,43.06,42.97,43.02,157687.0,40.4249,40.4719,40.3873,40.4343,157687.0
2022-10-19 15:40:00,43.02,43.05,42.91,42.98,312169.0,40.4343,40.4625,40.3309,40.3967,312169.0
2022-10-19 15:50:00,42.98,43.03,42.91,42.94,944114.0,40.3967,40.4437,40.3309,40.3591,944114.0
2022-10-20 09:30:00,42.94,43.09,42.54,42.56,130699.0,40.3591,40.5001,39.9832,40.002,130699.0
2022-10-20 09:40:00,42.55,42.68,42.41,42.59,141507.0,39.9926,40.1147,39.861,40.0302,141507.0
2022-10-20 09:50:00,42.57,42.76,42.53,42.66,108804.0,40.0114,40.1899,39.9738,40.096,108804.0
2022-10-20 10:00:00,42.66,42.74,42.55,42.72,86589.0,40.096,40.1711,39.9926,40.1523,86589.0
2022-10-20 10:10:00,42.73,42.76,42.67,42.72,80256.0,40.1617,40.1899,40.1054,40.1523,80256.0
2022-10-20 10:20:00,42.72,42.88,42.72,42.87,77860.0,40.1523,40.3027,40.1523,40.2933,77860.0
2022-10-20 10:30:00,42.87,42.94,42.68,42.7,69758.0,40.2933,40.3591,40.1147,40.1335,69758.0
2022-10-20 10:40:00,42.69,42.7,42.59,42.61,90788.0,40.1241,40.1335,40.0302,40.049,90788.0
2022-10-20 10:50:00,42.61,42.81,42.61,42.78,46868.0,40.049,40.2369,40.049,40.2087,46868.0
2022-10-20 11:00:00,42.78,42.89,42.74,42.89,131519.0,40.2087,40.3121,40.1711,40.3121,131519.0
2022-10-20 11:10:00,42.88,42.95,42.72,42.73,161716.0,40.3027,40.3685,40.1523,40.1617,161716.0
2022-10-20 11:20:00,42.74,42.82,42.67,42.8,89742.0,40.1711,40.2463,40.1054,40.2275,89742.0
2022-10-20 11:30:00,42.8,42.9,42.8,42.88,56729.0,40.2275,40.3215,40.2275,40.3027,56729.0
2022-10-20 11:40:00,42.88,42.88,42.66,42.69,45038.0,40.3027,40.3027,40.096,40.1241,45038.0
2022-10-20 11:50:00,42.69,42.71,42.55,42.55,46867.0,40.1241,40.1429,39.9926,39.9926,46867.0
2022-10-20 12:00:00,42.55,42.55,42.31,42.37,97928.0,39.9926,39.9926,39.767,39.8234,97928.0
2022-10-20 12:10:00,42.37,42.41,42.3,42.33,81780.0,39.8234,39.861,39.7576,39.7858,81780.0
2022-10-20 12:20:00,42.32,42.45,42.3,42.44,112457.0,39.7764,39.8986,39.7576,39.8892,112457.0
2022-10-20 12:30:00,42.44,42.44,42.19,42.19,79765.0,39.8892,39.8892,39.6542,39.6542,79765.0
2022-10-20 12:40:00,42.2,42.27,42.17,42.18,48413.0,39.6636,39.7294,39.6354,39.6448,48413.0
2022-10-20 12:50:00,42.18,42.27,42.13,42.27,37175.0,39.6448,39.7294,39.5978,39.7294,37175.0
2022-10-20 13:00:00,42.26,42.35,42.19,42.3,98550.0,39.72,39.8046,39.6542,39.7576,98550.0
2022-10-20 13:10:00,42.3,42.4,42.29,42.33,48748.0,39.7576,39.8516,39.7482,39.7858,48748.0
2022-10-20 13:20:00,42.33,42.43,42.33,42.36,62970.0,39.7858,39.8798,39.7858,39.814,62970.0
2022-10-20 13:30:00,42.36,42.42,42.31,42.33,64378.0,39.814,39.8704,39.767,39.7858,64378.0
2022-10-20 13:40:00,42.32,42.35,42.21,42.21,78677.0,39.7764,39.8046,39.673,39.673,78677.0
2022-10-20 13:50:00,42.21,42.23,42.11,42.21,189726.0,39.673,39.6918,39.579,39.673,189726.0
2022-10-20 14:00:00,42.21,42.23,42.12,42.18,60974.0,39.673,39.6918,39.5884,39.6448,60974.0
2022-10-20 14:10:00,42.18,42.24,42.14,42.23,61383.0,39.6448,39.7012,39.6072,39.6918,61383.0
2022-10-20 14:20:00,42.22,42.26,42.16,42.19,49105.0,39.6824,39.72,39.626,39.6542,49105.0
2022-10-20 14:30:00,42.19,42.26,42.17,42.24,38741.0,39.6542,39.72,39.6354,39.7012,38741.0
2022-10-20 14:40:00,42.25,42.26,42.2,42.23,65396.0,39.7106,39.72,39.6636,39.6918,65396.0
2022-10-20 14:50:00,42.23,42.32,42.18,42.25,79517.0,39.6918,39.7764,39.6448,39.7106,79517.0
2022-10-20 15:00:00,42.26,42.29,42.22,42.26,124669.0,39.72,39.7482,39.6824,39.72,124669.0
2022-10-20 15:10:00,42.25,42.28,42.2,42.24,129011.0,39.7106,39.7388,39.6636,39.7012,129011.0
2022-10-20 15:20:00,42.23,42.26,42.17,42.24,100652.0,39.6918,39.72,39.6354,39.7012,100652.0
2022-10-20 15:30:00,42.23,42.27,42.14,42.14,154916.0,39.6918,39.7294,39.6072,39.6072,154916.0
2022-10-20 15:40:00,42.14,42.21,42.09,42.18,215970.0,39.6072,39.673,39.5602,39.6448,215970.0
2022-10-20 15:50:00,42.18,42.29,42.15,42.16,758465.0,39.6448,39.7482,39.6166,39.626,758465.0
2022-10-21 09:30:00,42.34,42.6,42.15,42.48,317724.0,39.7952,40.0396,39.6166,39.9268,317724.0
2022-10-21 09:40:00,42.52,43.11,42.5,42.95,119626.0,39.9644,40.5189,39.9456,40.3685,119626.0
2022-10-21 09:50:00,42.97,43.33,42.89,43.33,99795.0,40.3873,40.7257,40.3121,40.7257,99795.0
2022-10-21 10:00:00,43.32,43.46,43.27,43.35,131569.0,40.7163,40.8479,40.6693,40.7445,131569.0
2022-10-21 10:10:00,43.35,43.51,43.26,43.4,170772.0,40.7445,40.8949,40.6599,40.7915,170772.0
2022-10-21 10:20:00,43.41,43.51,43.35,43.38,143799.0,40.8009,40.8949,40.7445,40.7727,143799.0
2022-10-21 10:30:00,43.38,43.51,43.33,43.48,246157.0,40.7727,40.8949,40.7257,40.8667,246157.0
2022-10-21 10:40:00,43.48,43.65,43.44,43.61,124542.0,40.8667,41.0264,40.8291,40.9889,124542.0
2022-10-21 10:50:00,43.62,43.62,43.4,43.44,159649.0,40.9983,40.9983,40.7915,40.8291,159649.0
2022-10-21 11:00:00,43.44,43.47,43.34,43.41,150018.0,40.8291,40.8573,40.7351,40.8009,150018.0
2022-10-21 11:10:00,43.42,43.57,43.41,43.46,96705.0,40.8103,40.9513,40.8009,40.8479,96705.0
2022-10-21 11:20:00,43.46,43.55,43.35,43.41,141532.0,40.8479,40.9325,40.7445,40.8009,141532.0
2022-10-21 11:30:00,43.42,43.61,43.33,43.41,72806.0,40.8103,40.9889,40.7257,40.8009,72806.0
2022-10-21 11:40:00,43.41,43.54,43.35,43.51,74945.0,40.8009,40.9231,40.7445,40.8949,74945.0
2022-10-21 11:50:00,43.5,43.58,43.46,43.58,85141.0,40.8855,40.9607,40.8479,40.9607,85141.0
2022-10-21 12:00:00,43.58,43.75,43.58,43.7,70720.0,40.9607,41.1204,40.9607,41.0734,70720.0
2022-10-21 12:10:00,43.69,43.69,43.55,43.58,55220.0,41.064,41.064,40.9325,40.9607,55220.0
2022-10-21 12:20:00,43.57,43.68,43.55,43.58,53634.0,40.9513,41.0546,40.9325,40.9607,53634.0
2022-10-21 12:30:00,43.59,43.69,43.59,43.65,46394.0,40.9701,41.064,40.9701,41.0264,46394.0
2022-10-21 12:40:00,43.66,43.78,43.65,43.75,67733.0,41.0358,41.1486,41.0264,41.1204,67733.0
2022-10-21 12:50:00,43.76,43.84,43.75,43.82,98322.0,41.1298,41.205,41.1204,41.1862,98322.0
2022-10-21 13:00:00,43.81,43.83,43.77,43.79,83576.0,41.1768,41.1956,41.1392,41.158,83576.0
2022-10-21 13:10:00,43.79,43.81,43.72,43.79,60461.0,41.158,41.1768,41.0922,41.158,60461.0
2022-10-21 13:20:00,43.78,43.79,43.64,43.66,59241.0,41.1486,41.158,41.017,41.0358,59241.0
2022-10-21 13:30:00,43.66,43.79,43.65,43.71,56421.0,41.0358,41.158,41.0264,41.0828,56421.0
2022-10-21 13:40:00,43.71,43.77,43.63,43.76,74073.0,41.0828,41.1392,41.0077,41.1298,74073.0
2022-10-21 13:50:00,43.76,43.81,43.74,43.8,42365.0,41.1298,41.1768,41.111,41.1674,42365.0
2022-10-21 14:00:00,43.79,43.86,43.76,43.86,69543.0,41.158,41.2238,41.1298,41.2238,69543.0
2022-10-21 14:10:00,43.86,43.88,43.75,43.79,64683.0,41.2238,41.2426,41.1204,41.158,64683.0
2022-10-21 14:20:00,43.8,43.85,43.77,43.84,54408.0,41.1674,41.2144,41.1392,41.205,54408.0
2022-10-21 14:30:00,43.85,43.88,43.76,43.83,89646.0,41.2144,41.2426,41.1298,41.1956,89646.0
2022-10-21 14:40:00,43.83,43.87,43.78,43.8,68929.0,41.1956,41.2332,41.1486,41.1674,68929.0
2022-10-21 14:50:00,43.81,43.86,43.7,43.85,102197.0,41.1768,41.2238,41.0734,41.2144,102197.0
2022-10-21 15:00:00,43.86,43.89,43.81,43.88,98408.0,41.2238,41.252,41.1768,41.2426,98408.0
2022-10-21 15:10:00,43.88,43.97,43.87,43.93,87942.0,41.2426,41.3272,41.2332,41.2896,87942.0
2022-10-21 15:20:00,43.92,43.95,43.85,43.86,85918.0,41.2802,41.3084,41.2144,41.2238,85918.0
2022-10-21 15:30:00,43.86,43.86,43.68,43.69,228128.0,41.2238,41.2238,41.0546,41.064,228128.0
2022-10-21 15:40:00,43.69,43.75,43.68,43.72,291501.0,41.064,41.1204,41.0546,41.0922,291501.0
2022-10-21 15:50:00,43.72,43.76,43.61,43.64,580463.0,41.0922,41.1298,40.9889,41.017,580463.0
2022-10-24 09:30:00,43.73,44.06,43.69,43.95,144652.0,41.1016,41.4118,41.064,41.3084,144652.0
2022-10-24 09:40:00,43.94,44.17,43.8,43.85,91595.0,41.299,41.5152,41.1674,41.2144,91595.0
2022-10-24 09:50:00,43.84,44.01,43.76,43.89,72358.0,41.205,41.3648,41.1298,41.252,72358.0
2022-10-24 10:00:00,43.89,43.89,43.53,43.55,173320.0,41.252,41.252,40.9137,40.9325,173320.0
2022-10-24 10:10:00,43.56,43.57,43.32,43.34,110631.0,40.9419,40.9513,40.7163,40.7351,110631.0
2022-10-24 10:20:00,43.33,43.35,43.05,43.18,109651.0,40.7257,40.7445,40.4625,40.5847,109651.0
2022-10-24 10:30:00,43.17,43.28,43.08,43.21,179608.0,40.5753,40.6787,40.4907,40.6129,179608.0
2022-10-24 10:40:00,43.21,43.3,42.84,42.87,209719.0,40.6129,40.6975,40.2651,40.2933,209719.0
2022-10-24 10:50:00,42.87,43.13,42.85,43.09,185771.0,40.2933,40.5377,40.2745,40.5001,185771.0
2022-10-24 11:00:00,43.08,43.17,42.98,43.12,93650.0,40.4907,40.5753,40.3967,40.5283,93650.0
2022-10-24 11:10:00,43.11,43.22,43.09,43.11,93282.0,40.5189,40.6223,40.5001,40.5189,93282.0
2022-10-24 11:20:00,43.11,43.37,43.1,43.34,89382.0,40.5189,40.7633,40.5095,40.7351,89382.0
2022-10-24 11:30:00,43.36,43.36,43.27,43.32,49853.0,40.7539,40.7539,40.6693,40.7163,49853.0
2022-10-24 11:40:00,43.32,43.34,43.23,43.31,62136.0,40.7163,40.7351,40.6317,40.7069,62136.0
2022-10-24 11:50:00,43.32,43.51,43.31,43.47,45277.0,40.7163,40.8949,40.7069,40.8573,45277.0
2022-10-24 12:00:00,43.46,43.49,43.37,43.39,53794.0,40.8479,40.8761,40.7633,40.7821,53794.0
2022-10-24 12:10:00,43.39,43.56,43.38,43.54,59453.0,40.7821,40.9419,40.7727,40.9231,59453.0
2022-10-24 12:20:00,43.55,43.71,43.54,43.69,32687.0,40.9325,41.0828,40.9231,41.064,32687.0
2022-10-24 12:30:00,43.69,43.73,43.6,43.73,97041.0,41.064,41.1016,40.9795,41.1016,97041.0
2022-10-24 12:40:00,43.73,43.73,43.57,43.59,35014.0,41.1016,41.1016,40.9513,40.9701,35014.0
2022-10-24 12:50:00,43.59,43.65,43.53,43.54,29889.0,40.9701,41.0264,40.9137,40.9231,29889.0
2022-10-24 13:00:00,43.55,43.58,43.52,43.54,29990.0,40.9325,40.9607,40.9043,40.9231,29990.0
2022-10-24 13:10:00,43.54,43.57,43.51,43.52,30854.0,40.9231,40.9513,40.8949,40.9043,30854.0
2022-10-24 13:20:00,43.52,43.53,43.42,43.5,47662.0,40.9043,40.9137,40.8103,40.8855,47662.0
2022-10-24 13:30:00,43.5,43.58,43.48,43.55,42726.0,40.8855,40.9607,40.8667,40.9325,42726.0
2022-10-24 13:40:00,43.55,43.59,43.5,43.54,37427.0,40.9325,40.9701,40.8855,40.9231,37427.0
2022-10-24 13:50:00,43.53,43.57,43.5,43.53,46117.0,40.9137,40.9513,40.8855,40.9137,46117.0
2022-10-24 14:00:00,43.53,43.65,43.52,43.61,43249.0,40.9137,41.0264,40.9043,40.9889,43249.0
2022-10-24 14:10:00,43.61,43.66,43.56,43.65,61697.0,40.9889,41.0358,40.9419,41.0264,61697.0
2022-10-24 14:20:00,43.65,43.76,43.62,43.7,68783.0,41.0264,41.1298,40.9983,41.0734,68783.0
2022-10-24 14:30:00,43.67,43.7,43.59,43.61,87015.0,41.0452,41.0734,40.9701,40.9889,87015.0
2022-10-24 14:40:00,43.61,43.7,43.59,43.69,110301.0,40.9889,41.0734,40.9701,41.064,110301.0
2022-10-24 14:50:00,43.69,43.74,43.65,43.69,108591.0,41.064,41.111,41.0264,41.064,108591.0
2022-10-24 15:00:00,43.69,43.79,43.63,43.79,126591.0,41.064,41.158,41.0077,41.158,126591.0
2022-10-24 15:10:00,43.78,43.89,43.77,43.89,91537.0,41.1486,41.252,41.1392,41.252,91537.0
2022-10-24 15:20:00,43.89,43.89,43.78,43.8,78984.0,41.252,41.252,41.1486,41.1674,78984.0
2022-10-24 15:30:00,43.8,43.86,43.79,43.86,75576.0,41.1674,41.2238,41.158,41.2238,75576.0
2022-10-24 15:40:00,43.86,43.91,43.82,43.9,129901.0,41.2238,41.2708,41.1862,41.2614,129901.0
2022-10-24 15:50:00,43.9,44.02,43.85,43.98,530775.0,41.2614,41.3742,41.2144,41.3366,530775.0
2022-10-25 09:30:00,43.83,44.02,43.75,43.87,127092.0,41.1956,41.3742,41.1204,41.2332,127092.0
2022-10-25 09:40:00,43.88,44.26,43.77,44.18,93721.0,41.2426,41.5998,41.1392,41.5246,93721.0
2022-10-25 09:50:00,44.18,44.4,44.1,44.4,86081.0,41.5246,41.7314,41.4494,41.7314,86081.0
2022-10-25 10:00:00,44.4,44.45,44.33,44.34,109752.0,41.7314,41.7784,41.6656,41.675,109752.0
2022-10-25 10:10:00,44.34,44.62,44.34,44.61,81165.0,41.675,41.9381,41.675,41.9287,81165.0
2022-10-25 10:20:00,44.61,44.67,44.55,44.61,55036.0,41.9287,41.9851,41.8724,41.9287,55036.0
2022-10-25 10:30:00,44.61,44.72,44.59,44.69,81443.0,41.9287,42.0321,41.91,42.0039,81443.0
2022-10-25 10:40:00,44.69,44.76,44.56,44.59,74799.0,42.0039,42.0697,41.8818,41.91,74799.0
2022-10-25 10:50:00,44.58,44.7,44.48,44.49,70466.0,41.9006,42.0133,41.8066,41.816,70466.0
2022-10-25 11:00:00,44.5,44.63,44.48,44.58,75863.0,41.8254,41.9475,41.8066,41.9006,75863.0
2022-10-25 11:10:00,44.58,44.59,44.46,44.51,59065.0,41.9006,41.91,41.7878,41.8348,59065.0
2022-10-25 11:20:00,44.5,44.66,44.5,44.66,74998.0,41.8254,41.9757,41.8254,41.9757,74998.0
2022-10-25 11:30:00,44.66,44.75,44.63,44.73,49917.0,41.9757,42.0603,41.9475,42.0415,49917.0
2022-10-25 11:40:00,44.73,44.75,44.66,44.72,36816.0,42.0415,42.0603,41.9757,42.0321,36816.0
2022-10-25 11:50:00,44.72,44.72,44.65,44.69,34537.0,42.0321,42.0321,41.9663,42.0039,34537.0
2022-10-25 12:00:00,44.69,44.88,44.69,44.87,48763.0,42.0039,42.1825,42.0039,42.1731,48763.0
2022-10-25 12:10:00,44.86,44.89,44.81,44.81,39266.0,42.1637,42.1919,42.1167,42.1167,39266.0
2022-10-25 12:20:00,44.81,44.85,44.76,44.79,40060.0,42.1167,42.1543,42.0697,42.0979,40060.0
2022-10-25 12:30:00,44.78,44.85,44.77,44.78,53638.0,42.0885,42.1543,42.0791,42.0885,53638.0
2022-10-25 12:40:00,44.77,44.78,44.71,44.72,75900.0,42.0791,42.0885,42.0227,42.0321,75900.0
2022-10-25 12:50:00,44.72,44.8,44.7,44.8,36529.0,42.0321,42.1073,42.0133,42.1073,36529.0
2022-10-25 13:00:00,44.8,44.81,44.71,44.79,42714.0,42.1073,42.1167,42.0227,42.0979,42714.0
2022-10-25 13:10:00,44.79,44.85,44.78,44.83,39777.0,42.0979,42.1543,42.0885,42.1355,39777.0
2022-10-25 13:20:00,44.83,44.87,44.79,44.87,60768.0,42.1355,42.1731,42.0979,42.1731,60768.0
2022-10-25 13:30:00,44.87,44.93,44.83,44.84,41526.0,42.1731,42.2295,42.1355,42.1449,41526.0
2022-10-25 13:40:00,44.84,44.85,44.77,44.79,56149.0,42.1449,42.1543,42.0791,42.0979,56149.0
2022-10-25 13:50:00,44.79,44.83,44.77,44.82,47078.0,42.0979,42.1355,42.0791,42.1261,47078.0
2022-10-25 14:00:00,44.82,44.88,44.77,44.8,68380.0,42.1261,42.1825,42.0791,42.1073,68380.0
2022-10-25 14:10:00,44.8,44.85,44.78,44.82,45475.0,42.1073,42.1543,42.0885,42.1261,45475.0
2022-10-25 14:20:00,44.82,44.84,44.78,44.82,70618.0,42.1261,42.1449,42.0885,42.1261,70618.0
2022-10-25 14:30:00,44.82,44.82,44.76,44.82,59506.0,42.1261,42.1261,42.0697,42.1261,59506.0
2022-10-25 14:40:00,44.82,44.82,44.69,44.77,73023.0,42.1261,42.1261,42.0039,42.0791,73023.0
2022-10-25 14:50:00,44.77,44.78,44.62,44.67,85523.0,42.0791,42.0885,41.9381,41.9851,85523.0
2022-10-25 15:00:00,44.66,44.69,44.6,44.67,83605.0,41.9757,42.0039,41.9193,41.9851,83605.0
2022-10-25 15:10:00,44.67,44.75,44.66,44.7,71181.0,41.9851,42.0603,41.9757,42.0133,71181.0
2022-10-25 15:20:00,44.7,44.76,44.68,44.76,122119.0,42.0133,42.0697,41.9945,42.0697,122119.0
2022-10-25 15:30:00,44.76,44.81,44.74,44.78,120855.0,42.0697,42.1167,42.0509,42.0885,120855.0
2022-10-25 15:40:00,44.77,44.82,44.72,44.73,175186.0,42.0791,42.1261,42.0321,42.0415,175186.0
2022-10-25 15:50:00,44.73,44.77,44.66,44.76,542328.0,42.0415,42.0791,41.9757,42.0697,542328.0
2022-10-26 09:30:00,44.93,45.52,44.92,45.48,163047.0,42.2295,42.7841,42.2201,42.7465,163047.0
2022-10-26 09:40:00,45.47,45.47,45.07,45.2,125731.0,42.7371,42.7371,42.3611,42.4833,125731.0
2022-10-26 09:50:00,45.2,45.22,45.01,45.07,66607.0,42.4833,42.5021,42.3047,42.3611,66607.0
2022-10-26 10:00:00,45.11,45.51,45.11,45.5,110136.0,42.3987,42.7747,42.3987,42.7653,110136.0
2022-10-26 10:10:00,45.51,45.65,45.43,45.62,77150.0,42.7747,42.9062,42.6995,42.878,77150.0
2022-10-26 10:20:00,45.63,45.66,45.54,45.54,74977.0,42.8874,42.9156,42.8029,42.8029,74977.0
2022-10-26 10:30:00,45.55,45.64,45.46,45.5,265691.0,42.8123,42.8968,42.7277,42.7653,265691.0
2022-10-26 10:40:00,45.51,45.69,45.51,45.68,61001.0,42.7747,42.9438,42.7747,42.9344,61001.0
2022-10-26 10:50:00,45.68,45.72,45.51,45.52,71642.0,42.9344,42.972,42.7747,42.7841,71642.0
2022-10-26 11:00:00,45.52,45.73,45.48,45.64,142730.0,42.7841,42.9814,42.7465,42.8968,142730.0
2022-10-26 11:10:00,45.66,45.74,45.65,45.65,71035.0,42.9156,42.9908,42.9062,42.9062,71035.0
2022-10-26 11:20:00,45.65,45.65,45.48,45.56,86794.0,42.9062,42.9062,42.7465,42.8216,86794.0
2022-10-26 11:30:00,45.57,45.71,45.56,45.7,61345.0,42.831,42.9626,42.8216,42.9532,61345.0
2022-10-26 11:40:00,45.7,45.78,45.69,45.77,62483.0,42.9532,43.0284,42.9438,43.019,62483.0
2022-10-26 11:50:00,45.78,45.8,45.73,45.79,50236.0,43.0284,43.0472,42.9814,43.0378,50236.0
2022-10-26 12:00:00,45.79,45.91,45.77,45.84,118681.0,43.0378,43.1506,43.019,43.0848,118681.0
2022-10-26 12:10:00,45.84,45.85,45.73,45.73,64816.0,43.0848,43.0942,42.9814,42.9814,64816.0
2022-10-26 12:20:00,45.73,45.74,45.66,45.66,49606.0,42.9814,42.9908,42.9156,42.9156,49606.0
2022-10-26 12:30:00,45.66,45.72,45.6,45.62,72493.0,42.9156,42.972,42.8592,42.878,72493.0
2022-10-26 12:40:00,45.62,45.65,45.57,45.59,59273.0,42.878,42.9062,42.831,42.8498,59273.0
2022-10-26 12:50:00,45.59,45.66,45.48,45.54,89169.0,42.8498,42.9156,42.7465,42.8029,89169.0
2022-10-26 13:00:00,45.54,45.57,45.46,45.55,58532.0,42.8029,42.831,42.7277,42.8123,58532.0
2022-10-26 13:10:00,45.55,45.72,45.53,45.71,59236.0,42.8123,42.972,42.7935,42.9626,59236.0
2022-10-26 13:20:00,45.71,45.72,45.59,45.63,61724.0,42.9626,42.972,42.8498,42.8874,61724.0
2022-10-26 13:30:00,45.64,45.68,45.51,45.59,90866.0,42.8968,42.9344,42.7747,42.8498,90866.0
2022-10-26 13:40:00,45.61,45.66,45.56,45.59,71209.0,42.8686,42.9156,42.8216,42.8498,71209.0
2022-10-26 13:50:00,45.59,45.63,45.53,45.57,41214.0,42.8498,42.8874,42.7935,42.831,41214.0
2022-10-26 14:00:00,45.57,45.61,45.55,45.59,40474.0,42.831,42.8686,42.8123,42.8498,40474.0
2022-10-26 14:10:00,45.58,45.6,45.38,45.38,66471.0,42.8404,42.8592,42.6525,42.6525,66471.0
2022-10-26 14:20:00,45.39,45.39,45.28,45.3,38830.0,42.6619,42.6619,42.5585,42.5773,38830.0
2022-10-26 14:30:00,45.29,45.35,45.25,45.31,68719.0,42.5679,42.6243,42.5303,42.5867,68719.0
2022-10-26 14:40:00,45.3,45.32,45.22,45.32,69196.0,42.5773,42.5961,42.5021,42.5961,69196.0
2022-10-26 14:50:00,45.32,45.32,45.21,45.22,90075.0,42.5961,42.5961,42.4927,42.5021,90075.0
2022-10-26 15:00:00,45.22,45.33,45.15,45.33,80044.0,42.5021,42.6055,42.4363,42.6055,80044.0
2022-10-26 15:10:00,45.33,45.39,45.3,45.39,59466.0,42.6055,42.6619,42.5773,42.6619,59466.0
2022-10-26 15:20:00,45.39,45.46,45.34,45.46,67193.0,42.6619,42.7277,42.6149,42.7277,67193.0
2022-10-26 15:30:00,45.46,45.52,45.44,45.5,100469.0,42.7277,42.7841,42.7089,42.7653,100469.0
2022-10-26 15:40:00,45.5,45.63,45.49,45.57,166197.0,42.7653,42.8874,42.7559,42.831,166197.0
2022-10-26 15:50:00,45.58,45.6,45.45,45.48,488792.0,42.8404,42.8592,42.7183,42.7465,488792.0
2022-10-27 09:30:00,45.62,45.98,45.61,45.84,119495.0,42.878,43.2164,42.8686,43.0848,119495.0
2022-10-27 09:40:00,45.82,45.86,45.52,45.54,108589.0,43.066,43.1036,42.7841,42.8029,108589.0
2022-10-27 09:50:00,45.54,45.67,45.48,45.63,51447.0,42.8029,42.925,42.7465,42.8874,51447.0
2022-10-27 10:00:00,45.63,45.93,45.63,45.8,66774.0,42.8874,43.1694,42.8874,43.0472,66774.0
2022-10-27 10:10:00,45.79,45.84,45.71,45.77,62027.0,43.0378,43.0848,42.9626,43.019,62027.0
2022-10-27 10:20:00,45.76,45.85,45.73,45.8,35979.0,43.0096,43.0942,42.9814,43.0472,35979.0
2022-10-27 10:30:00,45.81,45.88,45.71,45.8,45019.0,43.0566,43.1224,42.9626,43.0472,45019.0
2022-10-27 10:40:00,45.8,45.84,45.75,45.82,41451.0,43.0472,43.0848,43.0002,43.066,41451.0
2022-10-27 10:50:00,45.83,46.0,45.82,45.86,84678.0,43.0754,43.2352,43.066,43.1036,84678.0
2022-10-27 11:00:00,45.85,45.93,45.81,45.82,35852.0,43.0942,43.1694,43.0566,43.066,35852.0
2022-10-27 11:10:00,45.81,45.89,45.8,45.84,40279.0,43.0566,43.1318,43.0472,43.0848,40279.0
2022-10-27 11:20:00,45.83,45.91,45.74,45.75,42526.0,43.0754,43.1506,42.9908,43.0002,42526.0
2022-10-27 11:30:00,45.74,45.75,45.5,45.51,35800.0,42.9908,43.0002,42.7653,42.7747,35800.0
2022-10-27 11:40:00,45.51,45.7,45.49,45.68,44942.0,42.7747,42.9532,42.7559,42.9344,44942.0
2022-10-27 11:50:00,45.68,45.78,45.66,45.75,47743.0,42.9344,43.0284,42.9156,43.0002,47743.0
2022-10-27 12:00:00,45.76,45.88,45.74,45.81,56383.0,43.0096,43.1224,42.9908,43.0566,56383.0
2022-10-27 12:10:00,45.8,45.84,45.74,45.75,28981.0,43.0472,43.0848,42.9908,43.0002,28981.0
2022-10-27 12:20:00,45.75,45.79,45.68,45.7,44265.0,43.0002,43.0378,42.9344,42.9532,44265.0
2022-10-27 12:30:00,45.68,45.82,45.67,45.8,44337.0,42.9344,43.066,42.925,43.0472,44337.0
2022-10-27 12:40:00,45.8,45.86,45.79,45.85,47712.0,43.0472,43.1036,43.0378,43.0942,47712.0
2022-10-27 12:50:00,45.84,45.94,45.82,45.91,36944.0,43.0848,43.1788,43.066,43.1506,36944.0
2022-10-27 13:00:00,45.92,45.97,45.88,45.97,35257.0,43.16,43.207,43.1224,43.207,35257.0
2022-10-27 13:10:00,45.97,45.98,45.85,45.96,44850.0,43.207,43.2164,43.0942,43.1976,44850.0
2022-10-27 13:20:00,45.96,46.02,45.94,45.94,32902.0,43.1976,43.254,43.1788,43.1788,32902.0
2022-10-27 13:30:00,45.95,45.95,45.89,45.92,25434.0,43.1882,43.1882,43.1318,43.16,25434.0
2022-10-27 13:40:00,45.91,45.95,45.88,45.9,22842.0,43.1506,43.1882,43.1224,43.1412,22842.0
2022-10-27 13:50:00,45.9,45.92,45.84,45.84,33043.0,43.1412,43.16,43.0848,43.0848,33043.0
2022-10-27 14:00:00,45.84,45.89,45.82,45.83,34258.0,43.0848,43.1318,43.066,43.0754,34258.0
2022-10-27 14:10:00,45.83,45.89,45.81,45.89,30647.0,43.0754,43.1318,43.0566,43.1318,30647.0
2022-10-27 14:20:00,45.88,45.9,45.84,45.88,62324.0,43.1224,43.1412,43.0848,43.1224,62324.0
2022-10-27 14:30:00,45.88,45.88,45.81,45.83,46073.0,43.1224,43.1224,43.0566,43.0754,46073.0
2022-10-27 14:40:00,45.83,45.87,45.79,45.84,59936.0,43.0754,43.113,43.0378,43.0848,59936.0
2022-10-27 14:50:00,45.84,45.88,45.78,45.8,49666.0,43.0848,43.1224,43.0284,43.0472,49666.0
2022-10-27 15:00:00,45.8,45.89,45.74,45.74,56834.0,43.0472,43.1318,42.9908,42.9908,56834.0
2022-10-27 15:10:00,45.75,45.84,45.73,45.82,61701.0,43.0002,43.0848,42.9814,43.066,61701.0
2022-10-27 15:20:00,45.82,45.88,45.82,45.85,57937.0,43.066,43.1224,43.066,43.0942,57937.0
2022-10-27 15:30:00,45.86,45.96,45.83,45.86,95893.0,43.1036,43.1976,43.0754,43.1036,95893.0
2022-10-27 15:40:00,45.86,45.9,45.79,45.86,132274.0,43.1036,43.1412,43.0378,43.1036,132274.0
2022-10-27 15:50:00,45.86,45.87,45.64,45.72,410728.0,43.1036,43.113,42.8968,42.972,410728.0
2022-10-28 09:30:00,45.95,46.3,45.9,46.26,105538.0,43.1882,43.5172,43.1412,43.4796,105538.0
2022-10-28 09:40:00,46.27,46.37,46.15,46.32,74275.0,43.489,43.583,43.3762,43.536,74275.0
2022-10-28 09:50:00,46.33,46.58,46.33,46.57,107155.0,43.5454,43.7803,43.5454,43.7709,107155.0
2022-10-28 10:00:00,46.57,46.67,46.51,46.66,100846.0,43.7709,43.8649,43.7145,43.8555,100846.0
2022-10-28 10:10:00,46.66,47.06,46.65,47.02,153510.0,43.8555,44.2315,43.8461,44.1939,153510.0
2022-10-28 10:20:00,47.03,47.18,46.96,47.14,146862.0,44.2033,44.3443,44.1375,44.3067,146862.0
2022-10-28 10:30:00,47.14,47.3,47.1,47.3,103777.0,44.3067,44.4571,44.2691,44.4571,103777.0
2022-10-28 10:40:00,47.29,47.35,47.26,47.32,91695.0,44.4477,44.5041,44.4195,44.4759,91695.0
2022-10-28 10:50:00,47.32,47.41,47.23,47.23,105320.0,44.4759,44.5605,44.3913,44.3913,105320.0
2022-10-28 11:00:00,47.23,47.24,46.81,46.87,115564.0,44.3913,44.4007,43.9965,44.0529,115564.0
2022-10-28 11:10:00,46.86,46.87,46.62,46.68,57534.0,44.0435,44.0529,43.8179,43.8743,57534.0
2022-10-28 11:20:00,46.68,46.85,46.63,46.84,68593.0,43.8743,44.0341,43.8273,44.0247,68593.0
2022-10-28 11:30:00,46.83,46.86,46.75,46.79,37287.0,44.0153,44.0435,43.9401,43.9777,37287.0
2022-10-28 11:40:00,46.79,46.87,46.79,46.86,19268.0,43.9777,44.0529,43.9777,44.0435,19268.0
2022-10-28 11:50:00,46.87,46.89,46.76,46.77,33812.0,44.0529,44.0717,43.9495,43.9589,33812.0
2022-10-28 12:00:00,46.78,46.78,46.62,46.64,69134.0,43.9683,43.9683,43.8179,43.8367,69134.0
2022-10-28 12:10:00,46.63,46.79,46.63,46.73,26692.0,43.8273,43.9777,43.8273,43.9213,26692.0
2022-10-28 12:20:00,46.73,46.8,46.71,46.8,16898.0,43.9213,43.9871,43.9025,43.9871,16898.0
2022-10-28 12:30:00,46.79,46.83,46.75,46.76,24631.0,43.9777,44.0153,43.9401,43.9495,24631.0
2022-10-28 12:40:00,46.75,46.77,46.71,46.75,20644.0,43.9401,43.9589,43.9025,43.9401,20644.0
2022-10-28 12:50:00,46.74,46.78,46.74,46.75,17282.0,43.9307,43.9683,43.9307,43.9401,17282.0
2022-10-28 13:00:00,46.76,46.81,46.72,46.73,28305.0,43.9495,43.9965,43.9119,43.9213,28305.0
2022-10-28 13:10:00,46.72,46.84,46.72,46.79,40807.0,43.9119,44.0247,43.9119,43.9777,40807.0
2022-10-28 13:20:00,46.8,46.81,46.74,46.77,25590.0,43.9871,43.9965,43.9307,43.9589,25590.0
2022-10-28 13:30:00,46.77,46.78,46.67,46.69,32899.0,43.9589,43.9683,43.8649,43.8837,32899.0
2022-10-28 13:40:00,46.69,46.83,46.68,46.79,42563.0,43.8837,44.0153,43.8743,43.9777,42563.0
2022-10-28 13:50:00,46.79,46.84,46.67,46.71,57279.0,43.9777,44.0247,43.8649,43.9025,57279.0
2022-10-28 14:00:00,46.71,46.78,46.7,46.77,29689.0,43.9025,43.9683,43.8931,43.9589,29689.0
2022-10-28 14:10:00,46.78,46.8,46.75,46.78,37210.0,43.9683,43.9871,43.9401,43.9683,37210.0
2022-10-28 14:20:00,46.78,46.8,46.75,46.78,35580.0,43.9683,43.9871,43.9401,43.9683,35580.0
2022-10-28 14:30:00,46.78,46.91,46.77,46.89,43372.0,43.9683,44.0905,43.9589,44.0717,43372.0
2022-10-28 14:40:00,46.89,46.92,46.84,46.86,60226.0,44.0717,44.0999,44.0247,44.0435,60226.0
2022-10-28 14:50:00,46.86,46.89,46.8,46.85,58366.0,44.0435,44.0717,43.9871,44.0341,58366.0
2022-10-28 15:00:00,46.85,46.96,46.83,46.88,43760.0,44.0341,44.1375,44.0153,44.0623,43760.0
2022-10-28 15:10:00,46.88,47.01,46.88,46.89,77129.0,44.0623,44.1845,44.0623,44.0717,77129.0
2022-10-28 15:20:00,46.9,46.9,46.83,46.84,54315.0,44.0811,44.0811,44.0153,44.0247,54315.0
2022-10-28 15:30:00,46.83,46.87,46.79,46.82,88318.0,44.0153,44.0529,43.9777,44.0059,88318.0
2022-10-28 15:40:00,46.81,46.87,46.79,46.84,120027.0,43.9965,44.0529,43.9777,44.0247,120027.0
2022-10-28 15:50:00,46.84,46.88,46.74,46.77,350227.0,44.0247,44.0623,43.9307,43.9589,350227.0
2022-10-31 09:30:00,46.76,47.17,46.73,46.9,118436.0,43.9495,44.3349,43.9213,44.0811,118436.0
2022-10-31 09:40:00,46.9,47.1,46.89,47.02,140053.0,44.0811,44.2691,44.0717,44.1939,140053.0
2022-10-31 09:50:00,47.01,47.05,46.78,46.8,57986.0,44.1845,44.2221,43.9683,43.9871,57986.0
2022-10-31 10:00:00,46.8,46.95,46.79,46.95,65034.0,43.9871,44.1281,43.9777,44.1281,65034.0
2022-10-31 10:10:00,46.96,47.24,46.92,47.16,65545.0,44.1375,44.4007,44.0999,44.3255,65545.0
2022-10-31 10:20:00,47.17,47.24,47.08,47.11,61724.0,44.3349,44.4007,44.2503,44.2785,61724.0
2022-10-31 10:30:00,47.1,47.2,47.06,47.06,54411.0,44.2691,44.3631,44.2315,44.2315,54411.0
2022-10-31 10:40:00,47.05,47.23,47.05,47.15,80309.0,44.2221,44.3913,44.2221,44.3161,80309.0
2022-10-31 10:50:00,47.15,47.15,47.06,47.12,50657.0,44.3161,44.3161,44.2315,44.2879,50657.0
2022-10-31 11:00:00,47.13,47.32,47.13,47.3,48995.0,44.2973,44.4759,44.2973,44.4571,48995.0
2022-10-31 11:10:00,47.3,47.33,47.25,47.25,49563.0,44.4571,44.4853,44.4101,44.4101,49563.0
2022-10-31 11:20:00,47.24,47.28,47.12,47.2,56000.0,44.4007,44.4383,44.2879,44.3631,56000.0
2022-10-31 11:30:00,47.2,47.2,47.13,47.16,37003.0,44.3631,44.3631,44.2973,44.3255,37003.0
2022-10-31 11:40:00,47.16,47.23,47.13,47.19,42120.0,44.3255,44.3913,44.2973,44.3537,42120.0
2022-10-31 11:50:00,47.2,47.24,47.05,47.1,46698.0,44.3631,44.4007,44.2221,44.2691,46698.0
2022-10-31 12:00:00,47.11,47.13,47.04,47.05,40962.0,44.2785,44.2973,44.2127,44.2221,40962.0
2022-10-31 12:10:00,47.05,47.21,47.05,47.14,46956.0,44.2221,44.3725,44.2221,44.3067,46956.0
2022-10-31 12:20:00,47.14,47.14,47.05,47.07,38788.0,44.3067,44.3067,44.2221,44.2409,38788.0
2022-10-31 12:30:00,47.06,47.07,47.0,47.05,29956.0,44.2315,44.2409,44.1751,44.2221,29956.0
2022-10-31 12:40:00,47.05,47.1,47.02,47.09,25599.0,44.2221,44.2691,44.1939,44.2597,25599.0
2022-10-31 12:50:00,47.09,47.15,47.06,47.14,37515.0,44.2597,44.3161,44.2315,44.3067,37515.0
2022-10-31 13:00:00,47.14,47.2,47.07,47.2,38203.0,44.3067,44.3631,44.2409,44.3631,38203.0
2022-10-31 13:10:00,47.19,47.19,47.09,47.13,32158.0,44.3537,44.3537,44.2597,44.2973,32158.0
2022-10-31 13:20:00,47.13,47.25,47.12,47.25,30525.0,44.2973,44.4101,44.2879,44.4101,30525.0
2022-10-31 13:30:00,47.23,47.34,47.22,47.3,35389.0,44.3913,44.4947,44.3819,44.4571,35389.0
2022-10-31 13:40:00,47.29,47.29,47.15,47.2,43265.0,44.4477,44.4477,44.3161,44.3631,43265.0
2022-10-31 13:50:00,47.2,47.31,47.2,47.29,37014.0,44.3631,44.4665,44.3631,44.4477,37014.0
2022-10-31 14:00:00,47.29,47.38,47.27,47.36,55060.0,44.4477,44.5323,44.4289,44.5135,55060.0
2022-10-31 14:10:00,47.36,47.4,47.31,47.32,56680.0,44.5135,44.5511,44.4665,44.4759,56680.0
2022-10-31 14:20:00,47.32,47.35,47.28,47.28,33849.0,44.4759,44.5041,44.4383,44.4383,33849.0
2022-10-31 14:30:00,47.28,47.36,47.27,47.34,61818.0,44.4383,44.5135,44.4289,44.4947,61818.0
2022-10-31 14:40:00,47.33,47.34,47.28,47.33,70970.0,44.4853,44.4947,44.4383,44.4853,70970.0
2022-10-31 14:50:00,47.33,47.37,47.25,47.31,103180.0,44.4853,44.5229,44.4101,44.4665,103180.0
2022-10-31 15:00:00,47.32,47.32,47.22,47.27,55386.0,44.4759,44.4759,44.3819,44.4289,55386.0
2022-10-31 15:10:00,47.27,47.34,47.26,47.33,53741.0,44.4289,44.4947,44.4195,44.4853,53741.0
2022-10-31 15:20:00,47.33,47.38,47.31,47.36,73110.0,44.4853,44.5323,44.4665,44.5135,73110.0
2022-10-31 15:30:00,47.35,47.43,47.33,47.4,97270.0,44.5041,44.5793,44.4853,44.5511,97270.0
2022-10-31 15:40:00,47.4,47.48,47.39,47.41,120859.0,44.5511,44.6262,44.5417,44.5605,120859.0
2022-10-31 15:50:00,47.42,47.44,47.31,47.34,477992.0,44.5699,44.5887,44.4665,44.4947,477992.0
2022-11-01 09:30:00,47.63,47.78,47.46,47.64,112458.0,44.7672,44.9082,44.6075,44.7766,112458.0
2022-11-01 09:40:00,47.69,47.79,47.4,47.44,93788.0,44.8236,44.9176,44.5511,44.5887,93788.0
2022-11-01 09:50:00,47.45,47.6,47.45,47.53,73283.0,44.5981,44.739,44.5981,44.6732,73283.0
2022-11-01 10:00:00,47.51,47.54,47.33,47.49,107794.0,44.6544,44.6826,44.4853,44.6356,107794.0
2022-11-01 10:10:00,47.5,47.56,47.2,47.2,97626.0,44.645,44.7014,44.3631,44.3631,97626.0
2022-11-01 10:20:00,47.18,47.32,47.14,47.26,44732.0,44.3443,44.4759,44.3067,44.4195,44732.0
2022-11-01 10:30:00,47.25,47.34,47.13,47.13,32274.0,44.4101,44.4947,44.2973,44.2973,32274.0
2022-11-01 10:40:00,47.1,47.14,46.94,47.01,44775.0,44.2691,44.3067,44.1187,44.1845,44775.0
2022-11-01 10:50:00,47.02,47.05,46.94,46.94,54524.0,44.1939,44.2221,44.1187,44.1187,54524.0
2022-11-01 11:00:00,46.94,47.02,46.81,46.84,76898.0,44.1187,44.1939,43.9965,44.0247,76898.0
2022-11-01 11:10:00,46.84,47.01,46.82,46.93,38803.0,44.0247,44.1845,44.0059,44.1093,38803.0
2022-11-01 11:20:00,46.93,47.01,46.9,47.01,24807.0,44.1093,44.1845,44.0811,44.1845,24807.0
2022-11-01 11:30:00,47.02,47.22,47.02,47.15,57235.0,44.1939,44.3819,44.1939,44.3161,57235.0
2022-11-01 11:40:00,47.14,47.27,47.13,47.24,45064.0,44.3067,44.4289,44.2973,44.4007,45064.0
2022-11-01 11:50:00,47.24,47.28,47.13,47.15,37230.0,44.4007,44.4383,44.2973,44.3161,37230.0
2022-11-01 12:00:00,47.15,47.23,47.11,47.15,55807.0,44.3161,44.3913,44.2785,44.3161,55807.0
2022-11-01 12:10:00,47.15,47.17,47.1,47.11,38737.0,44.3161,44.3349,44.2691,44.2785,38737.0
2022-11-01 12:20:00,47.1,47.13,47.02,47.08,67191.0,44.2691,44.2973,44.1939,44.2503,67191.0
2022-11-01 12:30:00,47.07,47.22,47.04,47.22,37658.0,44.2409,44.3819,44.2127,44.3819,37658.0
2022-11-01 12:40:00,47.22,47.3,47.21,47.28,33276.0,44.3819,44.4571,44.3725,44.4383,33276.0
2022-11-01 12:50:00,47.29,47.37,47.27,47.36,31608.0,44.4477,44.5229,44.4289,44.5135,31608.0
2022-11-01 13:00:00,47.34,47.35,47.09,47.12,60872.0,44.4947,44.5041,44.2597,44.2879,60872.0
2022-11-01 13:10:00,47.13,47.29,47.12,47.18,88659.0,44.2973,44.4477,44.2879,44.3443,88659.0
2022-11-01 13:20:00,47.19,47.23,47.16,47.19,20769.0,44.3537,44.3913,44.3255,44.3537,20769.0
2022-11-01 13:30:00,47.2,47.21,47.08,47.11,33466.0,44.3631,44.3725,44.2503,44.2785,33466.0
2022-11-01 13:40:00,47.11,47.14,47.07,47.13,40786.0,44.2785,44.3067,44.2409,44.2973,40786.0
2022-11-01 13:50:00,47.13,47.18,47.11,47.18,44516.0,44.2973,44.3443,44.2785,44.3443,44516.0
2022-11-01 14:00:00,47.18,47.18,47.03,47.07,38265.0,44.3443,44.3443,44.2033,44.2409,38265.0
2022-11-01 14:10:00,47.07,47.07,46.98,47.04,38499.0,44.2409,44.2409,44.1563,44.2127,38499.0
2022-11-01 14:20:00,47.04,47.13,47.02,47.13,31473.0,44.2127,44.2973,44.1939,44.2973,31473.0
2022-11-01 14:30:00,47.12,47.16,47.04,47.07,50589.0,44.2879,44.3255,44.2127,44.2409,50589.0
2022-11-01 14:40:00,47.07,47.09,47.02,47.03,40685.0,44.2409,44.2597,44.1939,44.2033,40685.0
2022-11-01 14:50:00,47.03,47.09,46.99,47.08,58444.0,44.2033,44.2597,44.1657,44.2503,58444.0
2022-11-01 15:00:00,47.07,47.14,47.04,47.12,39047.0,44.2409,44.3067,44.2127,44.2879,39047.0
2022-11-01 15:10:00,47.12,47.13,47.0,47.05,40849.0,44.2879,44.2973,44.1751,44.2221,40849.0
2022-11-01 15:20:00,47.05,47.09,46.99,47.04,73400.0,44.2221,44.2597,44.1657,44.2127,73400.0
2022-11-01 15:30:00,47.04,47.07,46.98,47.07,65284.0,44.2127,44.2409,44.1563,44.2409,65284.0
2022-11-01 15:40:00,47.07,47.17,47.04,47.16,94965.0,44.2409,44.3349,44.2127,44.3255,94965.0
2022-11-01 15:50:00,47.16,47.21,47.1,47.16,441579.0,44.3255,44.3725,44.2691,44.3255,441579.0
2022-11-02 09:30:00,47.04,47.38,47.01,47.26,158218.0,44.2127,44.5323,44.1845,44.4195,158218.0
2022-11-02 09:40:00,47.26,47.41,47.2,47.34,69794.0,44.4195,44.5605,44.3631,44.4947,69794.0
2022-11-02 09:50:00,47.34,47.39,47.3,47.34,37935.0,44.4947,44.5417,44.4571,44.4947,37935.0
2022-11-02 10:00:00,47.3,47.58,47.24,47.47,78959.0,44.4571,44.7202,44.4007,44.6168,78959.0
2022-11-02 10:10:00,47.47,47.49,47.31,47.32,98450.0,44.6168,44.6356,44.4665,44.4759,98450.0
2022-11-02 10:20:00,47.32,47.34,47.27,47.31,39289.0,44.4759,44.4947,44.4289,44.4665,39289.0
2022-11-02 10:30:00,47.3,47.32,47.12,47.15,60358.0,44.4571,44.4759,44.2879,44.3161,60358.0
2022-11-02 10:40:00,47.15,47.18,47.1,47.15,29670.0,44.3161,44.3443,44.2691,44.3161,29670.0
2022-11-02 10:50:00,47.14,47.21,47.11,47.14,67324.0,44.3067,44.3725,44.2785,44.3067,67324.0
2022-11-02 11:00:00,47.14,47.28,47.13,47.27,45428.0,44.3067,44.4383,44.2973,44.4289,45428.0
2022-11-02 11:10:00,47.28,47.45,47.27,47.38,155123.0,44.4383,44.5981,44.4289,44.5323,155123.0
2022-11-02 11:20:00,47.38,47.41,47.29,47.33,22188.0,44.5323,44.5605,44.4477,44.4853,22188.0
2022-11-02 11:30:00,47.34,47.38,47.28,47.36,24037.0,44.4947,44.5323,44.4383,44.5135,24037.0
2022-11-02 11:40:00,47.36,47.44,47.33,47.44,38099.0,44.5135,44.5887,44.4853,44.5887,38099.0
2022-11-02 11:50:00,47.45,47.46,47.39,47.42,20309.0,44.5981,44.6075,44.5417,44.5699,20309.0
2022-11-02 12:00:00,47.42,47.48,47.39,47.4,44434.0,44.5699,44.6262,44.5417,44.5511,44434.0
2022-11-02 12:10:00,47.4,47.41,47.33,47.37,24274.0,44.5511,44.5605,44.4853,44.5229,24274.0
2022-11-02 12:20:00,47.37,47.39,47.3,47.33,25530.0,44.5229,44.5417,44.4571,44.4853,25530.0
2022-11-02 12:30:00,47.34,47.44,47.33,47.41,52686.0,44.4947,44.5887,44.4853,44.5605,52686.0
2022-11-02 12:40:00,47.41,47.43,47.31,47.42,31982.0,44.5605,44.5793,44.4665,44.5699,31982.0
2022-11-02 12:50:00,47.42,47.46,47.42,47.45,14775.0,44.5699,44.6075,44.5699,44.5981,14775.0
2022-11-02 13:00:00,47.45,47.46,47.41,47.41,23725.0,44.5981,44.6075,44.5605,44.5605,23725.0
2022-11-02 13:10:00,47.41,47.43,47.26,47.29,27632.0,44.5605,44.5793,44.4195,44.4477,27632.0
2022-11-02 13:20:00,47.29,47.35,47.26,47.27,36619.0,44.4477,44.5041,44.4195,44.4289,36619.0
2022-11-02 13:30:00,47.28,47.37,47.27,47.35,34832.0,44.4383,44.5229,44.4289,44.5041,34832.0
2022-11-02 13:40:00,47.35,47.41,47.31,47.39,36314.0,44.5041,44.5605,44.4665,44.5417,36314.0
2022-11-02 13:50:00,47.38,47.41,47.29,47.29,59226.0,44.5323,44.5605,44.4477,44.4477,59226.0
2022-11-02 14:00:00,47.3,47.65,47.25,47.46,118721.0,44.4571,44.786,44.4101,44.6075,118721.0
2022-11-02 14:10:00,47.47,47.52,47.37,47.43,70496.0,44.6168,44.6638,44.5229,44.5793,70496.0
2022-11-02 14:20:00,47.42,47.47,47.36,47.45,35247.0,44.5699,44.6168,44.5135,44.5981,35247.0
2022-11-02 14:30:00,47.46,47.51,46.99,47.21,155901.0,44.6075,44.6544,44.1657,44.3725,155901.0
2022-11-02 14:40:00,47.2,47.47,47.05,47.08,105916.0,44.3631,44.6168,44.2221,44.2503,105916.0
2022-11-02 14:50:00,47.08,47.11,46.77,47.0,85987.0,44.2503,44.2785,43.9589,44.1751,85987.0
2022-11-02 15:00:00,46.99,47.17,46.93,47.14,65648.0,44.1657,44.3349,44.1093,44.3067,65648.0
2022-11-02 15:10:00,47.14,47.14,46.85,46.85,70172.0,44.3067,44.3067,44.0341,44.0341,70172.0
2022-11-02 15:20:00,46.84,46.84,46.55,46.66,80989.0,44.0247,44.0247,43.7521,43.8555,80989.0
2022-11-02 15:30:00,46.66,46.77,46.55,46.76,128657.0,43.8555,43.9589,43.7521,43.9495,128657.0
2022-11-02 15:40:00,46.75,46.81,46.68,46.75,130919.0,43.9401,43.9965,43.8743,43.9401,130919.0
2022-11-02 15:50:00,46.74,46.74,46.55,46.57,400351.0,43.9307,43.9307,43.7521,43.7709,400351.0
2022-11-03 09:30:00,46.31,46.33,46.1,46.26,115945.0,43.5266,43.5454,43.3292,43.4796,115945.0
2022-11-03 09:40:00,46.24,46.43,46.21,46.26,58561.0,43.4608,43.6394,43.4326,43.4796,58561.0
2022-11-03 09:50:00,46.21,46.21,46.01,46.13,53313.0,43.4326,43.4326,43.2446,43.3574,53313.0
2022-11-03 10:00:00,46.15,46.49,46.15,46.36,67543.0,43.3762,43.6958,43.3762,43.5736,67543.0
2022-11-03 10:10:00,46.32,46.34,46.1,46.19,72075.0,43.536,43.5548,43.3292,43.4138,72075.0
2022-11-03 10:20:00,46.21,46.32,46.2,46.2,43588.0,43.4326,43.536,43.4232,43.4232,43588.0
2022-11-03 10:30:00,46.19,46.25,46.11,46.21,48926.0,43.4138,43.4702,43.3386,43.4326,48926.0
2022-11-03 10:40:00,46.2,46.26,46.1,46.14,73602.0,43.4232,43.4796,43.3292,43.3668,73602.0
2022-11-03 10:50:00,46.15,46.34,46.11,46.32,60695.0,43.3762,43.5548,43.3386,43.536,60695.0
2022-11-03 11:00:00,46.31,46.43,46.29,46.38,45924.0,43.5266,43.6394,43.5078,43.5924,45924.0
2022-11-03 11:10:00,46.38,46.47,46.37,46.46,53632.0,43.5924,43.677,43.583,43.6676,53632.0
2022-11-03 11:20:00,46.46,46.51,46.3,46.32,61588.0,43.6676,43.7145,43.5172,43.536,61588.0
2022-11-03 11:30:00,46.32,46.52,46.26,46.52,36469.0,43.536,43.7239,43.4796,43.7239,36469.0
2022-11-03 11:40:00,46.52,46.55,46.41,46.41,35471.0,43.7239,43.7521,43.6206,43.6206,35471.0
2022-11-03 11:50:00,46.41,46.47,46.38,46.44,30084.0,43.6206,43.677,43.5924,43.6488,30084.0
2022-11-03 12:00:00,46.44,46.58,46.43,46.53,42449.0,43.6488,43.7803,43.6394,43.7333,42449.0
2022-11-03 12:10:00,46.53,46.64,46.52,46.63,29716.0,43.7333,43.8367,43.7239,43.8273,29716.0
2022-11-03 12:20:00,46.64,46.68,46.53,46.56,45109.0,43.8367,43.8743,43.7333,43.7615,45109.0
2022-11-03 12:30:00,46.56,46.68,46.54,46.58,55355.0,43.7615,43.8743,43.7427,43.7803,55355.0
2022-11-03 12:40:00,46.58,46.68,46.57,46.66,24497.0,43.7803,43.8743,43.7709,43.8555,24497.0
2022-11-03 12:50:00,46.66,46.87,46.66,46.79,43201.0,43.8555,44.0529,43.8555,43.9777,43201.0
2022-11-03 13:00:00,46.78,46.84,46.77,46.84,28709.0,43.9683,44.0247,43.9589,44.0247,28709.0
2022-11-03 13:10:00,46.84,46.91,46.79,46.9,37477.0,44.0247,44.0905,43.9777,44.0811,37477.0
2022-11-03 13:20:00,46.9,46.9,46.83,46.87,29073.0,44.0811,44.0811,44.0153,44.0529,29073.0
2022-11-03 13:30:00,46.87,46.89,46.81,46.84,35546.0,44.0529,44.0717,43.9965,44.0247,35546.0
2022-11-03 13:40:00,46.85,46.87,46.77,46.84,37549.0,44.0341,44.0529,43.9589,44.0247,37549.0
2022-11-03 13:50:00,46.84,46.86,46.79,46.85,37330.0,44.0247,44.0435,43.9777,44.0341,37330.0
2022-11-03 14:00:00,46.85,46.87,46.78,46.79,28952.0,44.0341,44.0529,43.9683,43.9777,28952.0
2022-11-03 14:10:00,46.8,46.9,46.78,46.89,34338.0,43.9871,44.0811,43.9683,44.0717,34338.0
2022-11-03 14:20:00,46.9,47.07,46.9,47.01,51133.0,44.0811,44.2409,44.0811,44.1845,51133.0
2022-11-03 14:30:00,47.02,47.09,46.94,46.95,79556.0,44.1939,44.2597,44.1187,44.1281,79556.0
2022-11-03 14:40:00,46.95,47.03,46.92,47.02,34460.0,44.1281,44.2033,44.0999,44.1939,34460.0
2022-11-03 14:50:00,47.02,47.03,46.96,47.02,58908.0,44.1939,44.2033,44.1375,44.1939,58908.0
2022-11-03 15:00:00,47.01,47.06,47.0,47.04,58910.0,44.1845,44.2315,44.1751,44.2127,58910.0
2022-11-03 15:10:00,47.04,47.1,47.02,47.08,50785.0,44.2127,44.2691,44.1939,44.2503,50785.0
2022-11-03 15:20:00,47.08,47.11,47.03,47.07,54168.0,44.2503,44.2785,44.2033,44.2409,54168.0
2022-11-03 15:30:00,47.06,47.17,47.05,47.15,115945.0,44.2315,44.3349,44.2221,44.3161,115945.0
2022-11-03 15:40:00,47.15,47.22,47.12,47.16,213771.0,44.3161,44.3819,44.2879,44.3255,213771.0
2022-11-03 15:50:00,47.17,47.3,47.13,47.2,894191.0,44.3349,44.4571,44.2973,44.3631,894191.0
2022-11-04 09:30:00,47.43,47.62,47.36,47.45,134852.0,44.5793,44.7578,44.5135,44.5981,134852.0
2022-11-04 09:40:00,47.44,47.44,47.03,47.04,104799.0,44.5887,44.5887,44.2033,44.2127,104799.0
2022-11-04 09:50:00,47.03,47.05,46.85,46.94,88304.0,44.2033,44.2221,44.0341,44.1187,88304.0
2022-11-04 10:00:00,46.93,47.17,46.93,47.07,71663.0,44.1093,44.3349,44.1093,44.2409,71663.0
2022-11-04 10:10:00,47.08,47.1,46.81,46.82,50599.0,44.2503,44.2691,43.9965,44.0059,50599.0
2022-11-04 10:20:00,46.83,46.93,46.7,46.89,79529.0,44.0153,44.1093,43.8931,44.0717,79529.0
2022-11-04 10:30:00,46.9,46.9,46.72,46.77,164287.0,44.0811,44.0811,43.9119,43.9589,164287.0
2022-11-04 10:40:00,46.76,46.79,46.59,46.68,104368.0,43.9495,43.9777,43.7897,43.8743,104368.0
2022-11-04 10:50:00,46.69,46.7,46.49,46.53,77469.0,43.8837,43.8931,43.6958,43.7333,77469.0
2022-11-04 11:00:00,46.54,46.65,46.49,46.63,70545.0,43.7427,43.8461,43.6958,43.8273,70545.0
2022-11-04 11:10:00,46.64,46.66,46.53,46.55,44711.0,43.8367,43.8555,43.7333,43.7521,44711.0
2022-11-04 11:20:00,46.55,46.57,46.2,46.2,61369.0,43.7521,43.7709,43.4232,43.4232,61369.0
2022-11-04 11:30:00,46.2,46.32,46.07,46.1,61984.0,43.4232,43.536,43.301,43.3292,61984.0
2022-11-04 11:40:00,46.09,46.16,46.01,46.01,88768.0,43.3198,43.3856,43.2446,43.2446,88768.0
2022-11-04 11:50:00,46.01,46.02,45.73,45.76,77545.0,43.2446,43.254,42.9814,43.0096,77545.0
2022-11-04 12:00:00,45.75,45.81,45.62,45.76,67545.0,43.0002,43.0566,42.878,43.0096,67545.0
2022-11-04 12:10:00,45.75,45.79,45.64,45.77,50747.0,43.0002,43.0378,42.8968,43.019,50747.0
2022-11-04 12:20:00,45.77,45.95,45.67,45.93,46760.0,43.019,43.1882,42.925,43.1694,46760.0
2022-11-04 12:30:00,45.93,45.96,45.81,45.81,36915.0,43.1694,43.1976,43.0566,43.0566,36915.0
2022-11-04 12:40:00,45.81,45.9,45.76,45.86,35378.0,43.0566,43.1412,43.0096,43.1036,35378.0
2022-11-04 12:50:00,45.87,45.91,45.83,45.89,33863.0,43.113,43.1506,43.0754,43.1318,33863.0
2022-11-04 13:00:00,45.87,45.91,45.68,45.7,56528.0,43.113,43.1506,42.9344,42.9532,56528.0
2022-11-04 13:10:00,45.7,45.89,45.7,45.86,59654.0,42.9532,43.1318,42.9532,43.1036,59654.0
2022-11-04 13:20:00,45.87,45.94,45.79,45.82,56332.0,43.113,43.1788,43.0378,43.066,56332.0
2022-11-04 13:30:00,45.82,45.86,45.75,45.8,47767.0,43.066,43.1036,43.0002,43.0472,47767.0
2022-11-04 13:40:00,45.79,45.87,45.72,45.87,51031.0,43.0378,43.113,42.972,43.113,51031.0
2022-11-04 13:50:00,45.87,45.9,45.83,45.9,38320.0,43.113,43.1412,43.0754,43.1412,38320.0
2022-11-04 14:00:00,45.9,45.95,45.84,45.85,53025.0,43.1412,43.1882,43.0848,43.0942,53025.0
2022-11-04 14:10:00,45.84,45.96,45.82,45.96,45088.0,43.0848,43.1976,43.066,43.1976,45088.0
2022-11-04 14:20:00,45.95,46.01,45.89,46.0,41573.0,43.1882,43.2446,43.1318,43.2352,41573.0
2022-11-04 14:30:00,46.01,46.06,45.95,46.05,59136.0,43.2446,43.2916,43.1882,43.2822,59136.0
2022-11-04 14:40:00,46.04,46.18,46.03,46.14,59651.0,43.2728,43.4044,43.2634,43.3668,59651.0
2022-11-04 14:50:00,46.14,46.28,46.13,46.25,47314.0,43.3668,43.4984,43.3574,43.4702,47314.0
2022-11-04 15:00:00,46.25,46.31,46.22,46.3,52475.0,43.4702,43.5266,43.442,43.5172,52475.0
2022-11-04 15:10:00,46.3,46.31,46.24,46.28,52853.0,43.5172,43.5266,43.4608,43.4984,52853.0
2022-11-04 15:20:00,46.28,46.34,46.22,46.34,69042.0,43.4984,43.5548,43.442,43.5548,69042.0
2022-11-04 15:30:00,46.34,46.41,46.28,46.36,78986.0,43.5548,43.6206,43.4984,43.5736,78986.0
2022-11-04 15:40:00,46.36,46.49,46.31,46.45,151480.0,43.5736,43.6958,43.5266,43.6582,151480.0
2022-11-04 15:50:00,46.43,46.45,46.36,46.42,490825.0,43.6394,43.6582,43.5736,43.63,490825.0
2022-11-07 09:30:00,46.62,46.74,46.41,46.47,90586.0,43.8179,43.9307,43.6206,43.677,90586.0
2022-11-07 09:40:00,46.48,46.78,46.48,46.75,67360.0,43.6864,43.9683,43.6864,43.9401,67360.0
2022-11-07 09:50:00,46.74,46.76,46.53,46.55,48821.0,43.9307,43.9495,43.7333,43.7521,48821.0
2022-11-07 10:00:00,46.56,46.62,46.44,46.48,67068.0,43.7615,43.8179,43.6488,43.6864,67068.0
2022-11-07 10:10:00,46.5,46.67,46.42,46.59,63639.0,43.7052,43.8649,43.63,43.7897,63639.0
2022-11-07 10:20:00,46.6,46.62,46.39,46.42,39430.0,43.7991,43.8179,43.6018,43.63,39430.0
2022-11-07 10:30:00,46.43,46.47,46.3,46.35,61287.0,43.6394,43.677,43.5172,43.5642,61287.0
2022-11-07 10:40:00,46.34,46.52,46.32,46.45,41326.0,43.5548,43.7239,43.536,43.6582,41326.0
2022-11-07 10:50:00,46.43,46.5,46.39,46.47,57374.0,43.6394,43.7052,43.6018,43.677,57374.0
2022-11-07 11:00:00,46.47,46.64,46.45,46.53,92611.0,43.677,43.8367,43.6582,43.7333,92611.0
2022-11-07 11:10:00,46.51,46.54,46.45,46.45,67374.0,43.7145,43.7427,43.6582,43.6582,67374.0
2022-11-07 11:20:00,46.45,46.49,46.38,46.41,26716.0,43.6582,43.6958,43.5924,43.6206,26716.0
2022-11-07 11:30:00,46.41,46.54,46.4,46.53,29869.0,43.6206,43.7427,43.6112,43.7333,29869.0
2022-11-07 11:40:00,46.53,46.54,46.43,46.48,30543.0,43.7333,43.7427,43.6394,43.6864,30543.0
2022-11-07 11:50:00,46.48,46.5,46.41,46.45,44323.0,43.6864,43.7052,43.6206,43.6582,44323.0
2022-11-07 12:00:00,46.44,46.52,46.4,46.5,24145.0,43.6488,43.7239,43.6112,43.7052,24145.0
2022-11-07 12:10:00,46.49,46.52,46.42,46.43,23868.0,43.6958,43.7239,43.63,43.6394,23868.0
2022-11-07 12:20:00,46.42,46.49,46.38,46.49,26081.0,43.63,43.6958,43.5924,43.6958,26081.0
2022-11-07 12:30:00,46.49,46.51,46.39,46.45,19271.0,43.6958,43.7145,43.6018,43.6582,19271.0
2022-11-07 12:40:00,46.46,46.51,46.44,46.47,38427.0,43.6676,43.7145,43.6488,43.677,38427.0
2022-11-07 12:50:00,46.47,46.55,46.42,46.54,29846.0,43.677,43.7521,43.63,43.7427,29846.0
2022-11-07 13:00:00,46.54,46.59,46.53,46.55,19793.0,43.7427,43.7897,43.7333,43.7521,19793.0
2022-11-07 13:10:00,46.56,46.61,46.54,46.58,30227.0,43.7615,43.8085,43.7427,43.7803,30227.0
2022-11-07 13:20:00,46.58,46.62,46.55,46.6,25111.0,43.7803,43.8179,43.7521,43.7991,25111.0
2022-11-07 13:30:00,46.62,46.64,46.55,46.64,19309.0,43.8179,43.8367,43.7521,43.8367,19309.0
2022-11-07 13:40:00,46.64,46.65,46.6,46.62,19234.0,43.8367,43.8461,43.7991,43.8179,19234.0
2022-11-07 13:50:00,46.63,46.69,46.61,46.66,57330.0,43.8273,43.8837,43.8085,43.8555,57330.0
2022-11-07 14:00:00,46.66,46.74,46.66,46.73,56719.0,43.8555,43.9307,43.8555,43.9213,56719.0
2022-11-07 14:10:00,46.73,46.82,46.73,46.77,46132.0,43.9213,44.0059,43.9213,43.9589,46132.0
2022-11-07 14:20:00,46.77,46.85,46.76,46.84,24754.0,43.9589,44.0341,43.9495,44.0247,24754.0
2022-11-07 14:30:00,46.83,46.89,46.83,46.86,35279.0,44.0153,44.0717,44.0153,44.0435,35279.0
2022-11-07 14:40:00,46.86,46.87,46.81,46.85,28238.0,44.0435,44.0529,43.9965,44.0341,28238.0
2022-11-07 14:50:00,46.85,46.86,46.79,46.8,29378.0,44.0341,44.0435,43.9777,43.9871,29378.0
2022-11-07 15:00:00,46.81,46.84,46.78,46.83,45031.0,43.9965,44.0247,43.9683,44.0153,45031.0
2022-11-07 15:10:00,46.83,46.93,46.81,46.93,49383.0,44.0153,44.1093,43.9965,44.1093,49383.0
2022-11-07 15:20:00,46.93,46.95,46.89,46.91,41393.0,44.1093,44.1281,44.0717,44.0905,41393.0
2022-11-07 15:30:00,46.91,46.95,46.87,46.88,53543.0,44.0905,44.1281,44.0529,44.0623,53543.0
2022-11-07 15:40:00,46.88,46.92,46.85,46.92,82169.0,44.0623,44.0999,44.0341,44.0999,82169.0
2022-11-07 15:50:00,46.92,46.93,46.8,46.85,340281.0,44.0999,44.1093,43.9871,44.0341,340281.0
2022-11-08 09:30:00,46.8,47.06,46.74,46.78,67543.0,43.9871,44.2315,43.9307,43.9683,67543.0
2022-11-08 09:40:00,46.78,47.0,46.75,46.88,97279.0,43.9683,44.1751,43.9401,44.0623,97279.0
2022-11-08 09:50:00,46.89,46.91,46.79,46.79,62914.0,44.0717,44.0905,43.9777,43.9777,62914.0
2022-11-08 10:00:00,46.79,46.99,46.77,46.88,152960.0,43.9777,44.1657,43.9589,44.0623,152960.0
2022-11-08 10:10:00,46.87,47.02,46.79,47.02,64343.0,44.0529,44.1939,43.9777,44.1939,64343.0
2022-11-08 10:20:00,47.01,47.05,46.94,47.0,51651.0,44.1845,44.2221,44.1187,44.1751,51651.0
2022-11-08 10:30:00,47.0,47.25,46.97,47.23,86571.0,44.1751,44.4101,44.1469,44.3913,86571.0
2022-11-08 10:40:00,47.23,47.31,47.1,47.17,64603.0,44.3913,44.4665,44.2691,44.3349,64603.0
2022-11-08 10:50:00,47.18,47.22,47.08,47.2,54331.0,44.3443,44.3819,44.2503,44.3631,54331.0
2022-11-08 11:00:00,47.21,47.23,47.06,47.18,39968.0,44.3725,44.3913,44.2315,44.3443,39968.0
2022-11-08 11:10:00,47.18,47.22,47.12,47.13,45348.0,44.3443,44.3819,44.2879,44.2973,45348.0
2022-11-08 11:20:00,47.14,47.17,47.06,47.09,40889.0,44.3067,44.3349,44.2315,44.2597,40889.0
2022-11-08 11:30:00,47.08,47.19,47.05,47.19,42825.0,44.2503,44.3537,44.2221,44.3537,42825.0
2022-11-08 11:40:00,47.19,47.2,47.11,47.12,23740.0,44.3537,44.3631,44.2785,44.2879,23740.0
2022-11-08 11:50:00,47.11,47.11,47.05,47.1,56799.0,44.2785,44.2785,44.2221,44.2691,56799.0
2022-11-08 12:00:00,47.1,47.1,46.97,46.98,43452.0,44.2691,44.2691,44.1469,44.1563,43452.0
2022-11-08 12:10:00,46.98,47.1,46.98,47.09,46062.0,44.1563,44.2691,44.1563,44.2597,46062.0
2022-11-08 12:20:00,47.08,47.11,47.05,47.09,32356.0,44.2503,44.2785,44.2221,44.2597,32356.0
2022-11-08 12:30:00,47.09,47.09,46.97,47.02,41553.0,44.2597,44.2597,44.1469,44.1939,41553.0
2022-11-08 12:40:00,47.02,47.15,47.02,47.14,35426.0,44.1939,44.3161,44.1939,44.3067,35426.0
2022-11-08 12:50:00,47.14,47.2,47.11,47.2,30645.0,44.3067,44.3631,44.2785,44.3631,30645.0
2022-11-08 13:00:00,47.21,47.24,47.17,47.22,40629.0,44.3725,44.4007,44.3349,44.3819,40629.0
2022-11-08 13:10:00,47.22,47.28,47.19,47.2,33593.0,44.3819,44.4383,44.3537,44.3631,33593.0
2022-11-08 13:20:00,47.2,47.2,46.97,47.02,41922.0,44.3631,44.3631,44.1469,44.1939,41922.0
2022-11-08 13:30:00,47.01,47.04,46.9,47.03,31514.0,44.1845,44.2127,44.0811,44.2033,31514.0
2022-11-08 13:40:00,47.03,47.13,47.02,47.05,33219.0,44.2033,44.2973,44.1939,44.2221,33219.0
2022-11-08 13:50:00,47.05,47.08,46.92,46.97,44609.0,44.2221,44.2503,44.0999,44.1469,44609.0
2022-11-08 14:00:00,46.97,47.01,46.91,46.92,43552.0,44.1469,44.1845,44.0905,44.0999,43552.0
2022-11-08 14:10:00,46.91,46.96,46.89,46.9,83389.0,44.0905,44.1375,44.0717,44.0811,83389.0
2022-11-08 14:20:00,46.9,46.91,46.74,46.76,65666.0,44.0811,44.0905,43.9307,43.9495,65666.0
2022-11-08 14:30:00,46.77,46.91,46.69,46.91,83665.0,43.9589,44.0905,43.8837,44.0905,83665.0
2022-11-08 14:40:00,46.9,47.01,46.88,47.0,70930.0,44.0811,44.1845,44.0623,44.1751,70930.0
2022-11-08 14:50:00,47.0,47.08,46.99,47.06,60711.0,44.1751,44.2503,44.1657,44.2315,60711.0
2022-11-08 15:00:00,47.07,47.21,47.07,47.16,63730.0,44.2409,44.3725,44.2409,44.3255,63730.0
2022-11-08 15:10:00,47.17,47.23,47.14,47.22,65906.0,44.3349,44.3913,44.3067,44.3819,65906.0
2022-11-08 15:20:00,47.22,47.28,47.16,47.27,71159.0,44.3819,44.4383,44.3255,44.4289,71159.0
2022-11-08 15:30:00,47.27,47.36,47.25,47.31,114668.0,44.4289,44.5135,44.4101,44.4665,114668.0
2022-11-08 15:40:00,47.3,47.31,47.15,47.19,129693.0,44.4571,44.4665,44.3161,44.3537,129693.0
2022-11-08 15:50:00,47.19,47.24,47.09,47.12,385393.0,44.3537,44.4007,44.2597,44.2879,385393.0
2022-11-09 09:30:00,48.28,49.57,48.12,49.0,599645.0,45.3782,46.5906,45.2278,46.0549,599645.0
2022-11-09 09:40:00,49.0,49.05,48.51,48.57,201039.0,46.0549,46.1019,45.5943,45.6507,201039.0
2022-11-09 09:50:00,48.57,48.82,48.47,48.81,88043.0,45.6507,45.8857,45.5567,45.8763,88043.0
2022-11-09 10:00:00,48.81,49.12,48.81,49.07,144682.0,45.8763,46.1677,45.8763,46.1207,144682.0
2022-11-09 10:10:00,49.07,49.13,48.86,48.93,89299.0,46.1207,46.1771,45.9233,45.9891,89299.0
2022-11-09 10:20:00,48.94,48.99,48.74,48.82,83454.0,45.9985,46.0455,45.8105,45.8857,83454.0
2022-11-09 10:30:00,48.83,48.93,48.41,48.42,115471.0,45.8951,45.9891,45.5004,45.5098,115471.0
2022-11-09 10:40:00,48.42,48.48,48.34,48.41,88469.0,45.5098,45.5661,45.4346,45.5004,88469.0
2022-11-09 10:50:00,48.41,48.49,48.26,48.3,105378.0,45.5004,45.5755,45.3594,45.397,105378.0
2022-11-09 11:00:00,48.33,48.41,48.27,48.33,89441.0,45.4252,45.5004,45.3688,45.4252,89441.0
2022-11-09 11:10:00,48.32,48.47,48.24,48.34,81046.0,45.4158,45.5567,45.3406,45.4346,81046.0
2022-11-09 11:20:00,48.34,48.43,48.27,48.32,89930.0,45.4346,45.5191,45.3688,45.4158,89930.0
2022-11-09 11:30:00,48.32,48.46,48.28,48.41,53034.0,45.4158,45.5473,45.3782,45.5004,53034.0
2022-11-09 11:40:00,48.42,48.55,48.41,48.51,61465.0,45.5098,45.6319,45.5004,45.5943,61465.0
2022-11-09 11:50:00,48.52,48.53,48.39,48.39,39837.0,45.6037,45.6131,45.4816,45.4816,39837.0
2022-11-09 12:00:00,48.38,48.43,48.33,48.38,41115.0,45.4722,45.5191,45.4252,45.4722,41115.0
2022-11-09 12:10:00,48.38,48.46,48.37,48.46,28448.0,45.4722,45.5473,45.4628,45.5473,28448.0
2022-11-09 12:20:00,48.46,48.47,48.38,48.41,37978.0,45.5473,45.5567,45.4722,45.5004,37978.0
2022-11-09 12:30:00,48.4,48.5,48.34,48.34,45482.0,45.491,45.5849,45.4346,45.4346,45482.0
2022-11-09 12:40:00,48.34,48.38,48.31,48.31,35801.0,45.4346,45.4722,45.4064,45.4064,35801.0
2022-11-09 12:50:00,48.3,48.34,48.27,48.34,40975.0,45.397,45.4346,45.3688,45.4346,40975.0
2022-11-09 13:00:00,48.34,48.34,48.11,48.18,84389.0,45.4346,45.4346,45.2184,45.2842,84389.0
2022-11-09 13:10:00,48.18,48.28,48.08,48.15,165279.0,45.2842,45.3782,45.1902,45.256,165279.0
2022-11-09 13:20:00,48.14,48.38,48.14,48.32,91951.0,45.2466,45.4722,45.2466,45.4158,91951.0
2022-11-09 13:30:00,48.31,48.35,48.13,48.19,185322.0,45.4064,45.444,45.2372,45.2936,185322.0
2022-11-09 13:40:00,48.17,48.18,48.08,48.14,49736.0,45.2748,45.2842,45.1902,45.2466,49736.0
2022-11-09 13:50:00,48.13,48.13,48.01,48.1,65254.0,45.2372,45.2372,45.1244,45.209,65254.0
2022-11-09 14:00:00,48.1,48.11,47.98,48.1,42824.0,45.209,45.2184,45.0962,45.209,42824.0
2022-11-09 14:10:00,48.09,48.19,48.04,48.18,73231.0,45.1996,45.2936,45.1526,45.2842,73231.0
2022-11-09 14:20:00,48.18,48.21,48.06,48.06,59340.0,45.2842,45.3124,45.1714,45.1714,59340.0
2022-11-09 14:30:00,48.05,48.13,48.0,48.13,65057.0,45.162,45.2372,45.115,45.2372,65057.0
2022-11-09 14:40:00,48.13,48.19,48.1,48.16,66017.0,45.2372,45.2936,45.209,45.2654,66017.0
2022-11-09 14:50:00,48.16,48.19,48.04,48.09,99714.0,45.2654,45.2936,45.1526,45.1996,99714.0
2022-11-09 15:00:00,48.07,48.24,48.07,48.2,75705.0,45.1808,45.3406,45.1808,45.303,75705.0
2022-11-09 15:10:00,48.2,48.21,48.03,48.1,198417.0,45.303,45.3124,45.1432,45.209,198417.0
2022-11-09 15:20:00,48.09,48.13,48.06,48.1,95830.0,45.1996,45.2372,45.1714,45.209,95830.0
2022-11-09 15:30:00,48.09,48.16,48.07,48.14,105427.0,45.1996,45.2654,45.1808,45.2466,105427.0
2022-11-09 15:40:00,48.13,48.18,48.07,48.09,125334.0,45.2372,45.2842,45.1808,45.1996,125334.0
2022-11-09 15:50:00,48.09,48.19,48.03,48.07,638418.0,45.1996,45.2936,45.1432,45.1808,638418.0
2022-11-10 09:30:00,48.61,48.64,47.24,47.54,433383.0,45.6883,45.7165,44.4007,44.6826,433383.0
2022-11-10 09:40:00,47.55,48.04,47.49,47.9,258808.0,44.692,45.1526,44.6356,45.021,258808.0
2022-11-10 09:50:00,47.88,47.93,47.63,47.73,125212.0,45.0022,45.0492,44.7672,44.8612,125212.0
2022-11-10 10:00:00,47.76,48.03,47.76,47.91,155526.0,44.8894,45.1432,44.8894,45.0304,155526.0
2022-11-10 10:10:00,47.9,47.91,47.68,47.88,121678.0,45.021,45.0304,44.8142,45.0022,121678.0
2022-11-10 10:20:00,47.87,48.15,47.82,47.98,169806.0,44.9928,45.256,44.9458,45.0962,169806.0
2022-11-10 10:30:00,47.97,48.0,47.73,47.76,132695.0,45.0868,45.115,44.8612,44.8894,132695.0
2022-11-10 10:40:00,47.75,47.86,47.69,47.86,79478.0,44.88,44.9834,44.8236,44.9834,79478.0
2022-11-10 10:50:00,47.86,48.1,47.81,48.03,69057.0,44.9834,45.209,44.9364,45.1432,69057.0
2022-11-10 11:00:00,48.02,48.09,47.91,47.91,81409.0,45.1338,45.1996,45.0304,45.0304,81409.0
2022-11-10 11:10:00,47.92,47.94,47.86,47.91,71132.0,45.0398,45.0586,44.9834,45.0304,71132.0
2022-11-10 11:20:00,47.91,47.96,47.84,47.87,54722.0,45.0304,45.0774,44.9646,44.9928,54722.0
2022-11-10 11:30:00,47.87,47.93,47.83,47.91,73811.0,44.9928,45.0492,44.9552,45.0304,73811.0
2022-11-10 11:40:00,47.89,47.92,47.58,47.59,59382.0,45.0116,45.0398,44.7202,44.7296,59382.0
2022-11-10 11:50:00,47.58,47.69,47.56,47.62,75529.0,44.7202,44.8236,44.7014,44.7578,75529.0
2022-11-10 12:00:00,47.61,47.61,47.2,47.26,140186.0,44.7484,44.7484,44.3631,44.4195,140186.0
2022-11-10 12:10:00,47.26,47.43,47.24,47.37,284438.0,44.4195,44.5793,44.4007,44.5229,284438.0
2022-11-10 12:20:00,47.36,47.39,47.12,47.17,54725.0,44.5135,44.5417,44.2879,44.3349,54725.0
2022-11-10 12:30:00,47.18,47.25,47.12,47.25,65836.0,44.3443,44.4101,44.2879,44.4101,65836.0
2022-11-10 12:40:00,47.26,47.32,47.12,47.12,86305.0,44.4195,44.4759,44.2879,44.2879,86305.0
2022-11-10 12:50:00,47.13,47.18,46.96,47.18,148027.0,44.2973,44.3443,44.1375,44.3443,148027.0
2022-11-10 13:00:00,47.18,47.25,47.15,47.17,58003.0,44.3443,44.4101,44.3161,44.3349,58003.0
2022-11-10 13:10:00,47.17,47.25,47.13,47.16,110506.0,44.3349,44.4101,44.2973,44.3255,110506.0
2022-11-10 13:20:00,47.16,47.37,47.14,47.35,49191.0,44.3255,44.5229,44.3067,44.5041,49191.0
2022-11-10 13:30:00,47.36,47.38,47.29,47.37,41670.0,44.5135,44.5323,44.4477,44.5229,41670.0
2022-11-10 13:40:00,47.36,47.41,47.31,47.39,55178.0,44.5135,44.5605,44.4665,44.5417,55178.0
2022-11-10 13:50:00,47.39,47.5,47.36,47.48,88021.0,44.5417,44.645,44.5135,44.6262,88021.0
2022-11-10 14:00:00,47.48,47.59,47.47,47.58,46297.0,44.6262,44.7296,44.6168,44.7202,46297.0
2022-11-10 14:10:00,47.59,47.65,47.54,47.59,63637.0,44.7296,44.786,44.6826,44.7296,63637.0
2022-11-10 14:20:00,47.59,47.68,47.53,47.64,62482.0,44.7296,44.8142,44.6732,44.7766,62482.0
2022-11-10 14:30:00,47.63,47.69,47.59,47.69,85874.0,44.7672,44.8236,44.7296,44.8236,85874.0
2022-11-10 14:40:00,47.69,47.71,47.58,47.63,51697.0,44.8236,44.8424,44.7202,44.7672,51697.0
2022-11-10 14:50:00,47.63,47.81,47.62,47.8,68534.0,44.7672,44.9364,44.7578,44.927,68534.0
2022-11-10 15:00:00,47.8,47.95,47.79,47.94,61053.0,44.927,45.068,44.9176,45.0586,61053.0
2022-11-10 15:10:00,47.94,47.96,47.84,47.85,63647.0,45.0586,45.0774,44.9646,44.974,63647.0
2022-11-10 15:20:00,47.84,47.91,47.81,47.86,56907.0,44.9646,45.0304,44.9364,44.9834,56907.0
2022-11-10 15:30:00,47.86,47.99,47.84,47.98,125528.0,44.9834,45.1056,44.9646,45.0962,125528.0
2022-11-10 15:40:00,47.98,48.12,47.96,48.1,119068.0,45.0962,45.2278,45.0774,45.209,119068.0
2022-11-10 15:50:00,48.1,48.17,48.09,48.09,429612.0,45.209,45.2748,45.1996,45.1996,429612.0
2022-11-11 09:30:00,48.15,48.15,47.27,47.29,213799.0,45.256,45.256,44.4289,44.4477,213799.0
2022-11-11 09:40:00,47.29,47.36,46.72,46.74,341264.0,44.4477,44.5135,43.9119,43.9307,341264.0
2022-11-11 09:50:00,46.75,46.84,46.41,46.76,321573.0,43.9401,44.0247,43.6206,43.9495,321573.0
2022-11-11 10:00:00,46.75,46.98,46.23,46.26,292096.0,43.9401,44.1563,43.4514,43.4796,292096.0
2022-11-11 10:10:00,46.26,46.42,45.91,46.0,234224.0,43.4796,43.63,43.1506,43.2352,234224.0
2022-11-11 10:20:00,46.0,46.33,45.95,46.15,138522.0,43.2352,43.5454,43.1882,43.3762,138522.0
2022-11-11 10:30:00,46.17,46.37,46.13,46.25,215477.0,43.395,43.583,43.3574,43.4702,215477.0
2022-11-11 10:40:00,46.24,46.46,46.23,46.46,130004.0,43.4608,43.6676,43.4514,43.6676,130004.0
2022-11-11 10:50:00,46.46,46.74,46.46,46.69,211723.0,43.6676,43.9307,43.6676,43.8837,211723.0
2022-11-11 11:00:00,46.7,46.79,46.49,46.5,116732.0,43.8931,43.9777,43.6958,43.7052,116732.0
2022-11-11 11:10:00,46.51,46.99,46.5,46.98,267030.0,43.7145,44.1657,43.7052,44.1563,267030.0
2022-11-11 11:20:00,46.98,47.05,46.84,46.93,184461.0,44.1563,44.2221,44.0247,44.1093,184461.0
2022-11-11 11:30:00,46.92,46.95,46.78,46.83,97614.0,44.0999,44.1281,43.9683,44.0153,97614.0
2022-11-11 11:40:00,46.82,46.88,46.73,46.85,53586.0,44.0059,44.0623,43.9213,44.0341,53586.0
2022-11-11 11:50:00,46.84,46.93,46.81,46.86,61379.0,44.0247,44.1093,43.9965,44.0435,61379.0
2022-11-11 12:00:00,46.86,47.21,46.85,47.17,169129.0,44.0435,44.3725,44.0341,44.3349,169129.0
2022-11-11 12:10:00,47.17,47.25,47.13,47.16,63625.0,44.3349,44.4101,44.2973,44.3255,63625.0
2022-11-11 12:20:00,47.16,47.22,47.11,47.13,52397.0,44.3255,44.3819,44.2785,44.2973,52397.0
2022-11-11 12:30:00,47.14,47.2,47.04,47.04,53451.0,44.3067,44.3631,44.2127,44.2127,53451.0
2022-11-11 12:40:00,47.04,47.06,46.97,47.02,57248.0,44.2127,44.2315,44.1469,44.1939,57248.0
2022-11-11 12:50:00,47.03,47.07,46.98,47.03,57475.0,44.2033,44.2409,44.1563,44.2033,57475.0
2022-11-11 13:00:00,47.03,47.08,46.99,47.01,50390.0,44.2033,44.2503,44.1657,44.1845,50390.0
2022-11-11 13:10:00,47.02,47.14,47.02,47.09,43786.0,44.1939,44.3067,44.1939,44.2597,43786.0
2022-11-11 13:20:00,47.08,47.08,46.97,47.05,48608.0,44.2503,44.2503,44.1469,44.2221,48608.0
2022-11-11 13:30:00,47.05,47.12,47.0,47.07,57447.0,44.2221,44.2879,44.1751,44.2409,57447.0
2022-11-11 13:40:00,47.07,47.12,47.02,47.09,56252.0,44.2409,44.2879,44.1939,44.2597,56252.0
2022-11-11 13:50:00,47.09,47.14,47.01,47.05,55799.0,44.2597,44.3067,44.1845,44.2221,55799.0
2022-11-11 14:00:00,47.06,47.09,46.97,47.08,81887.0,44.2315,44.2597,44.1469,44.2503,81887.0
2022-11-11 14:10:00,47.08,47.08,46.98,47.01,80623.0,44.2503,44.2503,44.1563,44.1845,80623.0
2022-11-11 14:20:00,47.02,47.11,46.99,47.06,107777.0,44.1939,44.2785,44.1657,44.2315,107777.0
2022-11-11 14:30:00,47.06,47.11,47.0,47.01,70191.0,44.2315,44.2785,44.1751,44.1845,70191.0
2022-11-11 14:40:00,47.02,47.07,47.0,47.01,62623.0,44.1939,44.2409,44.1751,44.1845,62623.0
2022-11-11 14:50:00,47.01,47.08,47.0,47.07,77176.0,44.1845,44.2503,44.1751,44.2409,77176.0
2022-11-11 15:00:00,47.07,47.17,47.01,47.12,104406.0,44.2409,44.3349,44.1845,44.2879,104406.0
2022-11-11 15:10:00,47.12,47.13,47.0,47.09,88997.0,44.2879,44.2973,44.1751,44.2597,88997.0
2022-11-11 15:20:00,47.09,47.17,47.07,47.16,91254.0,44.2597,44.3349,44.2409,44.3255,91254.0
2022-11-11 15:30:00,47.17,47.24,47.11,47.21,123527.0,44.3349,44.4007,44.2785,44.3725,123527.0
2022-11-11 15:40:00,47.21,47.28,47.12,47.15,322309.0,44.3725,44.4383,44.2879,44.3161,322309.0
2022-11-11 15:50:00,47.16,47.23,47.06,47.12,601880.0,44.3255,44.3913,44.2315,44.2879,601880.0
2022-11-14 09:30:00,47.25,47.36,47.06,47.22,101829.0,44.6581,44.762,44.4785,44.6297,101829.0
2022-11-14 09:40:00,47.2,47.39,47.11,47.31,75590.0,44.6108,44.7904,44.5257,44.7148,75590.0
2022-11-14 09:50:00,47.3,47.51,47.22,47.47,69650.0,44.7053,44.9038,44.6297,44.866,69650.0
2022-11-14 10:00:00,47.48,47.52,47.29,47.44,96460.0,44.8755,44.9133,44.6959,44.8376,96460.0
2022-11-14 10:10:00,47.44,47.52,47.35,47.44,63541.0,44.8376,44.9133,44.7526,44.8376,63541.0
2022-11-14 10:20:00,47.45,47.59,47.45,47.45,95142.0,44.8471,44.9794,44.8471,44.8471,95142.0
2022-11-14 10:30:00,47.46,47.54,47.32,47.46,150839.0,44.8565,44.9322,44.7242,44.8565,150839.0
2022-11-14 10:40:00,47.46,47.5,47.39,47.43,64436.0,44.8565,44.8944,44.7904,44.8282,64436.0
2022-11-14 10:50:00,47.42,47.45,47.17,47.21,62845.0,44.8187,44.8471,44.5825,44.6203,62845.0
2022-11-14 11:00:00,47.21,47.23,47.08,47.19,122018.0,44.6203,44.6392,44.4974,44.6014,122018.0
2022-11-14 11:10:00,47.19,47.26,47.12,47.17,62109.0,44.6014,44.6675,44.5352,44.5825,62109.0
2022-11-14 11:20:00,47.16,47.2,47.08,47.19,57566.0,44.573,44.6108,44.4974,44.6014,57566.0
2022-11-14 11:30:00,47.2,47.21,47.1,47.12,69568.0,44.6108,44.6203,44.5163,44.5352,69568.0
2022-11-14 11:40:00,47.12,47.24,47.1,47.22,62322.0,44.5352,44.6486,44.5163,44.6297,62322.0
2022-11-14 11:50:00,47.21,47.22,47.09,47.15,48941.0,44.6203,44.6297,44.5068,44.5636,48941.0
2022-11-14 12:00:00,47.16,47.21,47.1,47.12,60375.0,44.573,44.6203,44.5163,44.5352,60375.0
2022-11-14 12:10:00,47.12,47.15,47.0,47.14,69112.0,44.5352,44.5636,44.4218,44.5541,69112.0
2022-11-14 12:20:00,47.14,47.15,47.0,47.05,57193.0,44.5541,44.5636,44.4218,44.469,57193.0
2022-11-14 12:30:00,47.05,47.19,47.05,47.16,61992.0,44.469,44.6014,44.469,44.573,61992.0
2022-11-14 12:40:00,47.16,47.22,47.11,47.2,60660.0,44.573,44.6297,44.5257,44.6108,60660.0
2022-11-14 12:50:00,47.21,47.21,47.14,47.19,42763.0,44.6203,44.6203,44.5541,44.6014,42763.0
2022-11-14 13:00:00,47.19,47.22,47.06,47.07,54620.0,44.6014,44.6297,44.4785,44.4879,54620.0
2022-11-14 13:10:00,47.08,47.2,47.07,47.14,54481.0,44.4974,44.6108,44.4879,44.5541,54481.0
2022-11-14 13:20:00,47.14,47.29,47.13,47.2,59393.0,44.5541,44.6959,44.5446,44.6108,59393.0
2022-11-14 13:30:00,47.2,47.24,47.17,47.2,58565.0,44.6108,44.6486,44.5825,44.6108,58565.0
2022-11-14 13:40:00,47.2,47.2,47.12,47.15,38559.0,44.6108,44.6108,44.5352,44.5636,38559.0
2022-11-14 13:50:00,47.16,47.19,47.13,47.19,44570.0,44.573,44.6014,44.5446,44.6014,44570.0
2022-11-14 14:00:00,47.18,47.21,47.13,47.16,51956.0,44.5919,44.6203,44.5446,44.573,51956.0
2022-11-14 14:10:00,47.16,47.19,47.11,47.16,66020.0,44.573,44.6014,44.5257,44.573,66020.0
2022-11-14 14:20:00,47.16,47.17,47.09,47.16,86640.0,44.573,44.5825,44.5068,44.573,86640.0
2022-11-14 14:30:00,47.16,47.2,47.12,47.12,74833.0,44.573,44.6108,44.5352,44.5352,74833.0
2022-11-14 14:40:00,47.13,47.16,47.07,47.08,62737.0,44.5446,44.573,44.4879,44.4974,62737.0
2022-11-14 14:50:00,47.08,47.08,46.99,47.03,81217.0,44.4974,44.4974,44.4123,44.4501,81217.0
2022-11-14 15:00:00,47.03,47.07,46.98,46.98,54747.0,44.4501,44.4879,44.4029,44.4029,54747.0
2022-11-14 15:10:00,46.98,46.99,46.85,46.93,69669.0,44.4029,44.4123,44.28,44.3556,69669.0
2022-11-14 15:20:00,46.94,46.98,46.88,46.89,80248.0,44.3651,44.4029,44.3084,44.3178,80248.0
2022-11-14 15:30:00,46.89,46.91,46.84,46.88,143236.0,44.3178,44.3367,44.2706,44.3084,143236.0
2022-11-14 15:40:00,46.87,46.9,46.7,46.76,167578.0,44.2989,44.3273,44.1382,44.1949,167578.0
2022-11-14 15:50:00,46.76,46.77,46.52,46.57,619596.0,44.1949,44.2044,43.9681,44.0154,619596.0
2022-11-15 09:30:00,47.03,47.28,46.66,46.68,278719.0,44.4501,44.6864,44.1004,44.1193,278719.0
2022-11-15 09:40:00,46.69,46.81,46.5,46.68,114928.0,44.1288,44.2422,43.9492,44.1193,114928.0
2022-11-15 09:50:00,46.67,46.76,46.5,46.71,153593.0,44.1099,44.1949,43.9492,44.1477,153593.0
2022-11-15 10:00:00,46.71,46.86,46.27,46.3,174032.0,44.1477,44.2895,43.7318,43.7602,174032.0
2022-11-15 10:10:00,46.3,46.47,46.3,46.4,75672.0,43.7602,43.9209,43.7602,43.8547,75672.0
2022-11-15 10:20:00,46.41,46.53,46.36,46.46,70778.0,43.8641,43.9776,43.8169,43.9114,70778.0
2022-11-15 10:30:00,46.47,46.57,46.46,46.5,68112.0,43.9209,44.0154,43.9114,43.9492,68112.0
2022-11-15 10:40:00,46.5,46.53,46.4,46.47,75715.0,43.9492,43.9776,43.8547,43.9209,75715.0
2022-11-15 10:50:00,46.47,46.83,46.43,46.77,145734.0,43.9209,44.2611,43.883,44.2044,145734.0
2022-11-15 11:00:00,46.76,46.77,46.48,46.52,77197.0,44.1949,44.2044,43.9303,43.9681,77197.0
2022-11-15 11:10:00,46.52,46.7,46.51,46.63,39484.0,43.9681,44.1382,43.9587,44.0721,39484.0
2022-11-15 11:20:00,46.65,46.78,46.64,46.72,104085.0,44.091,44.2138,44.0815,44.1571,104085.0
2022-11-15 11:30:00,46.72,46.92,46.72,46.92,42061.0,44.1571,44.3462,44.1571,44.3462,42061.0
2022-11-15 11:40:00,46.93,46.94,46.81,46.86,68460.0,44.3556,44.3651,44.2422,44.2895,68460.0
2022-11-15 11:50:00,46.86,47.12,46.85,47.08,65141.0,44.2895,44.5352,44.28,44.4974,65141.0
2022-11-15 12:00:00,47.09,47.24,46.99,47.22,69898.0,44.5068,44.6486,44.4123,44.6297,69898.0
2022-11-15 12:10:00,47.22,47.25,47.11,47.17,55943.0,44.6297,44.6581,44.5257,44.5825,55943.0
2022-11-15 12:20:00,47.16,47.25,47.16,47.23,32688.0,44.573,44.6581,44.573,44.6392,32688.0
2022-11-15 12:30:00,47.23,47.27,47.09,47.11,86995.0,44.6392,44.677,44.5068,44.5257,86995.0
2022-11-15 12:40:00,47.1,47.1,46.91,46.99,33008.0,44.5163,44.5163,44.3367,44.4123,33008.0
2022-11-15 12:50:00,46.99,46.99,46.88,46.91,26530.0,44.4123,44.4123,44.3084,44.3367,26530.0
2022-11-15 13:00:00,46.91,46.98,46.88,46.91,29026.0,44.3367,44.4029,44.3084,44.3367,29026.0
2022-11-15 13:10:00,46.91,46.95,46.75,46.77,30870.0,44.3367,44.3745,44.1855,44.2044,30870.0
2022-11-15 13:20:00,46.76,46.84,46.66,46.7,67668.0,44.1949,44.2706,44.1004,44.1382,67668.0
2022-11-15 13:30:00,46.67,46.8,46.66,46.75,49574.0,44.1099,44.2328,44.1004,44.1855,49574.0
2022-11-15 13:40:00,46.75,46.88,46.66,46.75,62034.0,44.1855,44.3084,44.1004,44.1855,62034.0
2022-11-15 13:50:00,46.75,46.92,46.75,46.83,53155.0,44.1855,44.3462,44.1855,44.2611,53155.0
2022-11-15 14:00:00,46.83,46.9,46.75,46.9,62810.0,44.2611,44.3273,44.1855,44.3273,62810.0
2022-11-15 14:10:00,46.9,47.03,46.84,46.87,78734.0,44.3273,44.4501,44.2706,44.2989,78734.0
2022-11-15 14:20:00,46.88,46.93,46.82,46.87,51317.0,44.3084,44.3556,44.2517,44.2989,51317.0
2022-11-15 14:30:00,46.87,46.9,46.74,46.77,39903.0,44.2989,44.3273,44.176,44.2044,39903.0
2022-11-15 14:40:00,46.78,46.83,46.75,46.79,45717.0,44.2138,44.2611,44.1855,44.2233,45717.0
2022-11-15 14:50:00,46.78,46.91,46.75,46.88,48908.0,44.2138,44.3367,44.1855,44.3084,48908.0
2022-11-15 15:00:00,46.89,47.0,46.83,46.86,54699.0,44.3178,44.4218,44.2611,44.2895,54699.0
2022-11-15 15:10:00,46.87,46.95,46.85,46.92,57666.0,44.2989,44.3745,44.28,44.3462,57666.0
2022-11-15 15:20:00,46.92,46.99,46.85,46.88,43152.0,44.3462,44.4123,44.28,44.3084,43152.0
2022-11-15 15:30:00,46.86,46.91,46.77,46.9,56525.0,44.2895,44.3367,44.2044,44.3273,56525.0
2022-11-15 15:40:00,46.89,46.96,46.87,46.9,103981.0,44.3178,44.384,44.2989,44.3273,103981.0
2022-11-15 15:50:00,46.9,46.95,46.82,46.9,369798.0,44.3273,44.3745,44.2517,44.3273,369798.0
2022-11-16 09:30:00,47.01,47.37,46.83,47.23,134438.0,44.4312,44.7715,44.2611,44.6392,134438.0
2022-11-16 09:40:00,47.24,47.5,47.19,47.46,123904.0,44.6486,44.8944,44.6014,44.8565,123904.0
2022-11-16 09:50:00,47.46,47.52,47.31,47.5,83448.0,44.8565,44.9133,44.7148,44.8944,83448.0
2022-11-16 10:00:00,47.49,47.52,47.28,47.3,60855.0,44.8849,44.9133,44.6864,44.7053,60855.0
2022-11-16 10:10:00,47.3,47.4,47.26,47.33,64385.0,44.7053,44.7998,44.6675,44.7337,64385.0
2022-11-16 10:20:00,47.34,47.44,47.21,47.39,43565.0,44.7431,44.8376,44.6203,44.7904,43565.0
2022-11-16 10:30:00,47.39,47.5,47.32,47.5,98940.0,44.7904,44.8944,44.7242,44.8944,98940.0
2022-11-16 10:40:00,47.49,47.76,47.48,47.72,98913.0,44.8849,45.1401,44.8755,45.1023,98913.0
2022-11-16 10:50:00,47.71,47.74,47.65,47.73,53691.0,45.0928,45.1212,45.0361,45.1117,53691.0
2022-11-16 11:00:00,47.73,47.8,47.63,47.64,54298.0,45.1117,45.1779,45.0172,45.0267,54298.0
2022-11-16 11:10:00,47.63,47.75,47.59,47.7,39954.0,45.0172,45.1306,44.9794,45.0834,39954.0
2022-11-16 11:20:00,47.71,47.75,47.63,47.63,29330.0,45.0928,45.1306,45.0172,45.0172,29330.0
2022-11-16 11:30:00,47.63,47.67,47.56,47.66,44030.0,45.0172,45.055,44.9511,45.0456,44030.0
2022-11-16 11:40:00,47.66,47.93,47.66,47.82,50069.0,45.0456,45.3008,45.0456,45.1968,50069.0
2022-11-16 11:50:00,47.81,48.07,47.8,48.03,103748.0,45.1873,45.4331,45.1779,45.3953,103748.0
2022-11-16 12:00:00,48.04,48.04,47.95,47.99,64092.0,45.4047,45.4047,45.3197,45.3575,64092.0
2022-11-16 12:10:00,47.98,47.98,47.87,47.88,32925.0,45.348,45.348,45.2441,45.2535,32925.0
2022-11-16 12:20:00,47.89,47.99,47.89,47.99,46653.0,45.263,45.3575,45.263,45.3575,46653.0
2022-11-16 12:30:00,47.98,47.99,47.92,47.92,29934.0,45.348,45.3575,45.2913,45.2913,29934.0
2022-11-16 12:40:00,47.93,48.07,47.92,48.0,28031.0,45.3008,45.4331,45.2913,45.3669,28031.0
2022-11-16 12:50:00,47.99,48.05,47.96,47.97,60337.0,45.3575,45.4142,45.3291,45.3386,60337.0
2022-11-16 13:00:00,47.96,47.99,47.91,47.98,34643.0,45.3291,45.3575,45.2819,45.348,34643.0
2022-11-16 13:10:00,47.99,48.0,47.96,47.98,19203.0,45.3575,45.3669,45.3291,45.348,19203.0
2022-11-16 13:20:00,47.98,48.02,47.95,47.95,23642.0,45.348,45.3858,45.3197,45.3197,23642.0
2022-11-16 13:30:00,47.96,48.05,47.93,48.05,27906.0,45.3291,45.4142,45.3008,45.4142,27906.0
2022-11-16 13:40:00,48.05,48.06,47.88,47.89,37313.0,45.4142,45.4236,45.2535,45.263,37313.0
2022-11-16 13:50:00,47.89,48.01,47.85,47.89,55391.0,45.263,45.3764,45.2252,45.263,55391.0
2022-11-16 14:00:00,47.89,47.89,47.75,47.79,36903.0,45.263,45.263,45.1306,45.1684,36903.0
2022-11-16 14:10:00,47.79,47.83,47.73,47.81,32365.0,45.1684,45.2063,45.1117,45.1873,32365.0
2022-11-16 14:20:00,47.82,47.86,47.76,47.78,54513.0,45.1968,45.2346,45.1401,45.159,54513.0
2022-11-16 14:30:00,47.78,47.83,47.68,47.8,51004.0,45.159,45.2063,45.0645,45.1779,51004.0
2022-11-16 14:40:00,47.8,47.84,47.78,47.79,19659.0,45.1779,45.2157,45.159,45.1684,19659.0
2022-11-16 14:50:00,47.8,47.85,47.79,47.84,30034.0,45.1779,45.2252,45.1684,45.2157,30034.0
2022-11-16 15:00:00,47.84,47.89,47.79,47.8,27041.0,45.2157,45.263,45.1684,45.1779,27041.0
2022-11-16 15:10:00,47.8,47.89,47.78,47.84,47805.0,45.1779,45.263,45.159,45.2157,47805.0
2022-11-16 15:20:00,47.85,47.92,47.84,47.87,62527.0,45.2252,45.2913,45.2157,45.2441,62527.0
2022-11-16 15:30:00,47.87,47.91,47.85,47.89,67412.0,45.2441,45.2819,45.2252,45.263,67412.0
2022-11-16 15:40:00,47.89,47.95,47.86,47.93,139764.0,45.263,45.3197,45.2346,45.3008,139764.0
2022-11-16 15:50:00,47.94,48.12,47.85,47.89,979548.0,45.3102,45.4803,45.2252,45.263,979548.0
2022-11-17 09:30:00,47.53,47.93,47.5,47.74,109155.0,44.9227,45.3008,44.8944,45.1212,109155.0
2022-11-17 09:40:00,47.77,47.87,47.65,47.67,82916.0,45.1495,45.2441,45.0361,45.055,82916.0
2022-11-17 09:50:00,47.67,47.82,47.61,47.64,112122.0,45.055,45.1968,44.9983,45.0267,112122.0
2022-11-17 10:00:00,47.64,47.86,47.63,47.75,58608.0,45.0267,45.2346,45.0172,45.1306,58608.0
2022-11-17 10:10:00,47.73,48.2,47.7,48.19,183887.0,45.1117,45.556,45.0834,45.5465,183887.0
2022-11-17 10:20:00,48.2,48.41,48.13,48.33,110240.0,45.556,45.7544,45.4898,45.6788,110240.0
2022-11-17 10:30:00,48.32,48.43,48.22,48.25,128899.0,45.6694,45.7733,45.5749,45.6032,128899.0
2022-11-17 10:40:00,48.25,48.26,48.1,48.14,96169.0,45.6032,45.6127,45.4614,45.4992,96169.0
2022-11-17 10:50:00,48.14,48.22,48.01,48.13,113247.0,45.4992,45.5749,45.3764,45.4898,113247.0
2022-11-17 11:00:00,48.13,48.18,48.04,48.13,66403.0,45.4898,45.5371,45.4047,45.4898,66403.0
2022-11-17 11:10:00,48.13,48.13,48.0,48.03,96819.0,45.4898,45.4898,45.3669,45.3953,96819.0
2022-11-17 11:20:00,48.04,48.11,47.99,48.06,59323.0,45.4047,45.4709,45.3575,45.4236,59323.0
2022-11-17 11:30:00,48.05,48.05,47.91,48.0,177891.0,45.4142,45.4142,45.2819,45.3669,177891.0
2022-11-17 11:40:00,48.01,48.07,47.97,48.04,44270.0,45.3764,45.4331,45.3386,45.4047,44270.0
2022-11-17 11:50:00,48.04,48.09,48.0,48.04,67466.0,45.4047,45.452,45.3669,45.4047,67466.0
2022-11-17 12:00:00,48.05,48.16,48.02,48.11,77428.0,45.4142,45.5181,45.3858,45.4709,77428.0
2022-11-17 12:10:00,48.1,48.13,48.08,48.1,59567.0,45.4614,45.4898,45.4425,45.4614,59567.0
2022-11-17 12:20:00,48.11,48.13,48.02,48.04,155157.0,45.4709,45.4898,45.3858,45.4047,155157.0
2022-11-17 12:30:00,48.05,48.12,48.04,48.05,42493.0,45.4142,45.4803,45.4047,45.4142,42493.0
2022-11-17 12:40:00,48.04,48.08,48.04,48.05,31389.0,45.4047,45.4425,45.4047,45.4142,31389.0
2022-11-17 12:50:00,48.05,48.12,47.96,47.97,111593.0,45.4142,45.4803,45.3291,45.3386,111593.0
2022-11-17 13:00:00,47.97,48.05,47.94,48.04,47539.0,45.3386,45.4142,45.3102,45.4047,47539.0
2022-11-17 13:10:00,48.05,48.08,48.04,48.08,36250.0,45.4142,45.4425,45.4047,45.4425,36250.0
2022-11-17 13:20:00,48.08,48.1,48.01,48.04,29425.0,45.4425,45.4614,45.3764,45.4047,29425.0
2022-11-17 13:30:00,48.04,48.06,48.02,48.04,49977.0,45.4047,45.4236,45.3858,45.4047,49977.0
2022-11-17 13:40:00,48.04,48.05,47.95,47.97,55010.0,45.4047,45.4142,45.3197,45.3386,55010.0
2022-11-17 13:50:00,47.97,47.98,47.92,47.95,38155.0,45.3386,45.348,45.2913,45.3197,38155.0
2022-11-17 14:00:00,47.96,48.03,47.95,47.95,36999.0,45.3291,45.3953,45.3197,45.3197,36999.0
2022-11-17 14:10:00,47.94,48.0,47.87,47.96,41683.0,45.3102,45.3669,45.2441,45.3291,41683.0
2022-11-17 14:20:00,47.97,48.08,47.92,48.06,58004.0,45.3386,45.4425,45.2913,45.4236,58004.0
2022-11-17 14:30:00,48.05,48.2,48.05,48.17,94308.0,45.4142,45.556,45.4142,45.5276,94308.0
2022-11-17 14:40:00,48.17,48.17,48.03,48.06,38624.0,45.5276,45.5276,45.3953,45.4236,38624.0
2022-11-17 14:50:00,48.06,48.1,47.98,48.05,46865.0,45.4236,45.4614,45.348,45.4142,46865.0
2022-11-17 15:00:00,48.05,48.1,47.97,47.98,50132.0,45.4142,45.4614,45.3386,45.348,50132.0
2022-11-17 15:10:00,47.98,48.02,47.91,47.93,46547.0,45.348,45.3858,45.2819,45.3008,46547.0
2022-11-17 15:20:00,47.93,48.01,47.92,47.97,59723.0,45.3008,45.3764,45.2913,45.3386,59723.0
2022-11-17 15:30:00,47.97,48.05,47.97,48.02,87569.0,45.3386,45.4142,45.3386,45.3858,87569.0
2022-11-17 15:40:00,48.02,48.14,48.01,48.14,105142.0,45.3858,45.4992,45.3764,45.4992,105142.0
2022-11-17 15:50:00,48.13,48.21,48.1,48.2,372137.0,45.4898,45.5654,45.4614,45.556,372137.0
2022-11-18 09:30:00,48.65,48.86,48.64,48.79,169511.0,45.9813,46.1797,45.9718,46.1136,169511.0
2022-11-18 09:40:00,48.79,48.84,48.61,48.71,71685.0,46.1136,46.1608,45.9435,46.038,71685.0
2022-11-18 09:50:00,48.71,48.73,48.49,48.55,96055.0,46.038,46.0569,45.83,45.8868,96055.0
2022-11-18 10:00:00,48.55,48.6,48.4,48.49,58064.0,45.8868,45.934,45.745,45.83,58064.0
2022-11-18 10:10:00,48.5,48.5,48.38,48.41,63159.0,45.8395,45.8395,45.7261,45.7544,63159.0
2022-11-18 10:20:00,48.42,48.46,48.32,48.37,31944.0,45.7639,45.8017,45.6694,45.7166,31944.0
2022-11-18 10:30:00,48.37,48.41,48.25,48.38,36475.0,45.7166,45.7544,45.6032,45.7261,36475.0
2022-11-18 10:40:00,48.38,48.46,48.34,48.46,60774.0,45.7261,45.8017,45.6883,45.8017,60774.0
2022-11-18 10:50:00,48.48,48.48,48.31,48.32,67787.0,45.8206,45.8206,45.6599,45.6694,67787.0
2022-11-18 11:00:00,48.31,48.32,48.23,48.27,52878.0,45.6599,45.6694,45.5843,45.6221,52878.0
2022-11-18 11:10:00,48.27,48.33,48.24,48.3,57160.0,45.6221,45.6788,45.5938,45.6505,57160.0
2022-11-18 11:20:00,48.3,48.3,48.12,48.13,33365.0,45.6505,45.6505,45.4803,45.4898,33365.0
2022-11-18 11:30:00,48.14,48.26,48.13,48.17,43668.0,45.4992,45.6127,45.4898,45.5276,43668.0
2022-11-18 11:40:00,48.18,48.19,48.1,48.12,29246.0,45.5371,45.5465,45.4614,45.4803,29246.0
2022-11-18 11:50:00,48.11,48.12,48.08,48.1,29651.0,45.4709,45.4803,45.4425,45.4614,29651.0
2022-11-18 12:00:00,48.1,48.14,48.04,48.08,40575.0,45.4614,45.4992,45.4047,45.4425,40575.0
2022-11-18 12:10:00,48.08,48.1,48.02,48.05,50252.0,45.4425,45.4614,45.3858,45.4142,50252.0
2022-11-18 12:20:00,48.04,48.05,47.85,47.93,85691.0,45.4047,45.4142,45.2252,45.3008,85691.0
2022-11-18 12:30:00,47.92,47.96,47.85,47.96,43733.0,45.2913,45.3291,45.2252,45.3291,43733.0
2022-11-18 12:40:00,47.96,48.0,47.93,47.97,34806.0,45.3291,45.3669,45.3008,45.3386,34806.0
2022-11-18 12:50:00,47.98,48.06,47.97,48.03,36777.0,45.348,45.4236,45.3386,45.3953,36777.0
2022-11-18 13:00:00,48.02,48.05,47.96,48.04,43391.0,45.3858,45.4142,45.3291,45.4047,43391.0
2022-11-18 13:10:00,48.03,48.04,47.99,48.01,30897.0,45.3953,45.4047,45.3575,45.3764,30897.0
2022-11-18 13:20:00,48.01,48.08,47.98,48.05,28298.0,45.3764,45.4425,45.348,45.4142,28298.0
2022-11-18 13:30:00,48.05,48.07,48.01,48.02,28567.0,45.4142,45.4331,45.3764,45.3858,28567.0
2022-11-18 13:40:00,48.01,48.02,47.95,47.97,30722.0,45.3764,45.3858,45.3197,45.3386,30722.0
2022-11-18 13:50:00,47.96,47.96,47.89,47.95,27046.0,45.3291,45.3291,45.263,45.3197,27046.0
2022-11-18 14:00:00,47.95,48.04,47.93,47.98,34007.0,45.3197,45.4047,45.3008,45.348,34007.0
2022-11-18 14:10:00,47.98,48.01,47.93,47.97,31209.0,45.348,45.3764,45.3008,45.3386,31209.0
2022-11-18 14:20:00,47.96,48.07,47.96,48.05,28599.0,45.3291,45.4331,45.3291,45.4142,28599.0
2022-11-18 14:30:00,48.05,48.08,48.0,48.05,33845.0,45.4142,45.4425,45.3669,45.4142,33845.0
2022-11-18 14:40:00,48.05,48.11,48.04,48.07,38312.0,45.4142,45.4709,45.4047,45.4331,38312.0
2022-11-18 14:50:00,48.07,48.07,47.97,48.02,45822.0,45.4331,45.4331,45.3386,45.3858,45822.0
2022-11-18 15:00:00,48.02,48.08,48.0,48.04,46680.0,45.3858,45.4425,45.3669,45.4047,46680.0
2022-11-18 15:10:00,48.05,48.09,48.01,48.07,64743.0,45.4142,45.452,45.3764,45.4331,64743.0
2022-11-18 15:20:00,48.07,48.18,48.03,48.18,92183.0,45.4331,45.5371,45.3953,45.5371,92183.0
2022-11-18 15:30:00,48.18,48.31,48.16,48.3,153933.0,45.5371,45.6599,45.5181,45.6505,153933.0
2022-11-18 15:40:00,48.3,48.41,48.26,48.37,182145.0,45.6505,45.7544,45.6127,45.7166,182145.0
2022-11-18 15:50:00,48.38,48.41,48.21,48.29,391346.0,45.7261,45.7544,45.5654,45.641,391346.0
2022-11-21 09:30:00,48.11,48.2,47.81,47.81,108946.0,45.4709,45.556,45.1873,45.1873,108946.0
2022-11-21 09:40:00,47.8,47.97,47.6,47.88,97446.0,45.1779,45.3386,44.9889,45.2535,97446.0
2022-11-21 09:50:00,47.88,48.01,47.81,48.01,58272.0,45.2535,45.3764,45.1873,45.3764,58272.0
2022-11-21 10:00:00,48.0,48.15,47.96,48.09,59441.0,45.3669,45.5087,45.3291,45.452,59441.0
2022-11-21 10:10:00,48.07,48.11,48.04,48.04,51618.0,45.4331,45.4709,45.4047,45.4047,51618.0
2022-11-21 10:20:00,48.04,48.09,47.98,48.09,46929.0,45.4047,45.452,45.348,45.452,46929.0
2022-11-21 10:30:00,48.08,48.2,48.07,48.13,55645.0,45.4425,45.556,45.4331,45.4898,55645.0
2022-11-21 10:40:00,48.14,48.2,48.1,48.16,47053.0,45.4992,45.556,45.4614,45.5181,47053.0
2022-11-21 10:50:00,48.16,48.2,48.04,48.2,38637.0,45.5181,45.556,45.4047,45.556,38637.0
2022-11-21 11:00:00,48.2,48.2,48.04,48.11,35858.0,45.556,45.556,45.4047,45.4709,35858.0
2022-11-21 11:10:00,48.11,48.14,48.0,48.05,29911.0,45.4709,45.4992,45.3669,45.4142,29911.0
2022-11-21 11:20:00,48.05,48.06,47.99,48.03,29301.0,45.4142,45.4236,45.3575,45.3953,29301.0
2022-11-21 11:30:00,48.03,48.16,48.02,48.1,46188.0,45.3953,45.5181,45.3858,45.4614,46188.0
2022-11-21 11:40:00,48.11,48.12,47.97,47.98,39276.0,45.4709,45.4803,45.3386,45.348,39276.0
2022-11-21 11:50:00,47.98,48.0,47.84,47.87,43394.0,45.348,45.3669,45.2157,45.2441,43394.0
2022-11-21 12:00:00,47.87,47.95,47.86,47.87,36435.0,45.2441,45.3197,45.2346,45.2441,36435.0
2022-11-21 12:10:00,47.87,48.01,47.86,48.0,34148.0,45.2441,45.3764,45.2346,45.3669,34148.0
2022-11-21 12:20:00,47.99,48.04,47.95,48.03,39768.0,45.3575,45.4047,45.3197,45.3953,39768.0
2022-11-21 12:30:00,48.04,48.1,48.03,48.04,36316.0,45.4047,45.4614,45.3953,45.4047,36316.0
2022-11-21 12:40:00,48.05,48.09,48.04,48.05,35169.0,45.4142,45.452,45.4047,45.4142,35169.0
2022-11-21 12:50:00,48.05,48.08,47.97,48.0,30410.0,45.4142,45.4425,45.3386,45.3669,30410.0
2022-11-21 13:00:00,48.0,48.11,47.98,48.09,38103.0,45.3669,45.4709,45.348,45.452,38103.0
2022-11-21 13:10:00,48.1,48.19,48.1,48.18,43294.0,45.4614,45.5465,45.4614,45.5371,43294.0
2022-11-21 13:20:00,48.18,48.33,48.13,48.31,73295.0,45.5371,45.6788,45.4898,45.6599,73295.0
2022-11-21 13:30:00,48.32,48.33,48.25,48.32,30419.0,45.6694,45.6788,45.6032,45.6694,30419.0
2022-11-21 13:40:00,48.32,48.35,48.26,48.27,41288.0,45.6694,45.6977,45.6127,45.6221,41288.0
2022-11-21 13:50:00,48.27,48.29,48.22,48.26,25659.0,45.6221,45.641,45.5749,45.6127,25659.0
2022-11-21 14:00:00,48.27,48.4,48.26,48.4,48043.0,45.6221,45.745,45.6127,45.745,48043.0
2022-11-21 14:10:00,48.39,48.4,48.33,48.36,28104.0,45.7355,45.745,45.6788,45.7072,28104.0
2022-11-21 14:20:00,48.36,48.36,48.29,48.29,24853.0,45.7072,45.7072,45.641,45.641,24853.0
2022-11-21 14:30:00,48.29,48.4,48.27,48.39,50708.0,45.641,45.745,45.6221,45.7355,50708.0
2022-11-21 14:40:00,48.39,48.4,48.26,48.3,35947.0,45.7355,45.745,45.6127,45.6505,35947.0
2022-11-21 14:50:00,48.3,48.32,48.23,48.25,48457.0,45.6505,45.6694,45.5843,45.6032,48457.0
2022-11-21 15:00:00,48.26,48.26,48.18,48.24,50310.0,45.6127,45.6127,45.5371,45.5938,50310.0
2022-11-21 15:10:00,48.23,48.26,48.18,48.25,40994.0,45.5843,45.6127,45.5371,45.6032,40994.0
2022-11-21 15:20:00,48.25,48.25,48.13,48.16,36937.0,45.6032,45.6032,45.4898,45.5181,36937.0
2022-11-21 15:30:00,48.16,48.22,48.14,48.19,72265.0,45.5181,45.5749,45.4992,45.5465,72265.0
2022-11-21 15:40:00,48.19,48.26,48.15,48.18,127011.0,45.5465,45.6127,45.5087,45.5371,127011.0
2022-11-21 15:50:00,48.18,48.24,48.12,48.13,311037.0,45.5371,45.5938,45.4803,45.4898,311037.0
2022-11-22 09:30:00,48.54,48.67,48.35,48.35,71336.0,45.8773,46.0002,45.6977,45.6977,71336.0
2022-11-22 09:40:00,48.39,48.4,48.18,48.36,58305.0,45.7355,45.745,45.5371,45.7072,58305.0
2022-11-22 09:50:00,48.36,48.41,48.27,48.33,82821.0,45.7072,45.7544,45.6221,45.6788,82821.0
2022-11-22 10:00:00,48.32,48.4,48.27,48.31,75352.0,45.6694,45.745,45.6221,45.6599,75352.0
2022-11-22 10:10:00,48.31,48.35,48.18,48.19,56475.0,45.6599,45.6977,45.5371,45.5465,56475.0
2022-11-22 10:20:00,48.17,48.18,48.05,48.06,39929.0,45.5276,45.5371,45.4142,45.4236,39929.0
2022-11-22 10:30:00,48.07,48.15,47.98,48.1,57983.0,45.4331,45.5087,45.348,45.4614,57983.0
2022-11-22 10:40:00,48.12,48.14,48.04,48.05,36711.0,45.4803,45.4992,45.4047,45.4142,36711.0
2022-11-22 10:50:00,48.06,48.12,47.96,48.09,37228.0,45.4236,45.4803,45.3291,45.452,37228.0
2022-11-22 11:00:00,48.11,48.19,48.09,48.09,42539.0,45.4709,45.5465,45.452,45.452,42539.0
2022-11-22 11:10:00,48.1,48.21,48.07,48.16,50191.0,45.4614,45.5654,45.4331,45.5181,50191.0
2022-11-22 11:20:00,48.16,48.18,48.11,48.14,23027.0,45.5181,45.5371,45.4709,45.4992,23027.0
2022-11-22 11:30:00,48.14,48.24,48.11,48.15,30587.0,45.4992,45.5938,45.4709,45.5087,30587.0
2022-11-22 11:40:00,48.16,48.22,48.13,48.17,31782.0,45.5181,45.5749,45.4898,45.5276,31782.0
2022-11-22 11:50:00,48.17,48.27,48.16,48.24,29329.0,45.5276,45.6221,45.5181,45.5938,29329.0
2022-11-22 12:00:00,48.23,48.26,48.17,48.19,26693.0,45.5843,45.6127,45.5276,45.5465,26693.0
2022-11-22 12:10:00,48.18,48.27,48.18,48.21,38471.0,45.5371,45.6221,45.5371,45.5654,38471.0
2022-11-22 12:20:00,48.2,48.21,48.15,48.16,13513.0,45.556,45.5654,45.5087,45.5181,13513.0
2022-11-22 12:30:00,48.16,48.19,48.13,48.15,34535.0,45.5181,45.5465,45.4898,45.5087,34535.0
2022-11-22 12:40:00,48.15,48.22,48.15,48.17,16090.0,45.5087,45.5749,45.5087,45.5276,16090.0
2022-11-22 12:50:00,48.18,48.18,48.07,48.11,34990.0,45.5371,45.5371,45.4331,45.4709,34990.0
2022-11-22 13:00:00,48.12,48.15,48.09,48.11,25453.0,45.4803,45.5087,45.452,45.4709,25453.0
2022-11-22 13:10:00,48.12,48.18,48.1,48.14,19076.0,45.4803,45.5371,45.4614,45.4992,19076.0
2022-11-22 13:20:00,48.13,48.16,48.1,48.16,21030.0,45.4898,45.5181,45.4614,45.5181,21030.0
2022-11-22 13:30:00,48.15,48.18,48.08,48.09,18653.0,45.5087,45.5371,45.4425,45.452,18653.0
2022-11-22 13:40:00,48.1,48.11,48.07,48.09,17739.0,45.4614,45.4709,45.4331,45.452,17739.0
2022-11-22 13:50:00,48.09,48.1,48.05,48.06,28161.0,45.452,45.4614,45.4142,45.4236,28161.0
2022-11-22 14:00:00,48.07,48.13,48.05,48.12,31231.0,45.4331,45.4898,45.4142,45.4803,31231.0
2022-11-22 14:10:00,48.12,48.15,48.1,48.14,23652.0,45.4803,45.5087,45.4614,45.4992,23652.0
2022-11-22 14:20:00,48.14,48.15,48.07,48.11,40262.0,45.4992,45.5087,45.4331,45.4709,40262.0
2022-11-22 14:30:00,48.12,48.21,48.09,48.2,50124.0,45.4803,45.5654,45.452,45.556,50124.0
2022-11-22 14:40:00,48.2,48.2,48.15,48.18,24609.0,45.556,45.556,45.5087,45.5371,24609.0
2022-11-22 14:50:00,48.18,48.19,48.14,48.15,26507.0,45.5371,45.5465,45.4992,45.5087,26507.0
2022-11-22 15:00:00,48.15,48.2,48.15,48.18,27070.0,45.5087,45.556,45.5087,45.5371,27070.0
2022-11-22 15:10:00,48.19,48.21,48.14,48.14,41087.0,45.5465,45.5654,45.4992,45.4992,41087.0
2022-11-22 15:20:00,48.15,48.17,48.12,48.14,41060.0,45.5087,45.5276,45.4803,45.4992,41060.0
2022-11-22 15:30:00,48.13,48.14,48.04,48.08,65961.0,45.4898,45.4992,45.4047,45.4425,65961.0
2022-11-22 15:40:00,48.08,48.08,48.03,48.05,117615.0,45.4425,45.4425,45.3953,45.4142,117615.0
2022-11-22 15:50:00,48.06,48.12,48.01,48.07,354840.0,45.4236,45.4803,45.3764,45.4331,354840.0
2022-11-23 09:30:00,48.17,48.25,48.0,48.03,106314.0,45.5276,45.6032,45.3669,45.3953,106314.0
2022-11-23 09:40:00,48.05,48.12,47.95,47.98,110762.0,45.4142,45.4803,45.3197,45.348,110762.0
2022-11-23 09:50:00,47.98,48.12,47.98,48.02,80493.0,45.348,45.4803,45.348,45.3858,80493.0
2022-11-23 10:00:00,48.03,48.08,47.89,47.95,94593.0,45.3953,45.4425,45.263,45.3197,94593.0
2022-11-23 10:10:00,47.95,48.03,47.93,47.99,42942.0,45.3197,45.3953,45.3008,45.3575,42942.0
2022-11-23 10:20:00,48.0,48.03,47.94,47.96,42799.0,45.3669,45.3953,45.3102,45.3291,42799.0
2022-11-23 10:30:00,47.95,48.03,47.94,48.0,57907.0,45.3197,45.3953,45.3102,45.3669,57907.0
2022-11-23 10:40:00,48.0,48.03,47.96,47.98,118188.0,45.3669,45.3953,45.3291,45.348,118188.0
2022-11-23 10:50:00,47.99,48.03,47.87,47.91,82864.0,45.3575,45.3953,45.2441,45.2819,82864.0
2022-11-23 11:00:00,47.92,48.02,47.9,48.0,78257.0,45.2913,45.3858,45.2724,45.3669,78257.0
2022-11-23 11:10:00,48.01,48.11,47.99,48.06,89485.0,45.3764,45.4709,45.3575,45.4236,89485.0
2022-11-23 11:20:00,48.06,48.09,47.99,48.05,60757.0,45.4236,45.452,45.3575,45.4142,60757.0
2022-11-23 11:30:00,48.04,48.05,48.0,48.01,38746.0,45.4047,45.4142,45.3669,45.3764,38746.0
2022-11-23 11:40:00,48.01,48.04,47.95,47.95,73653.0,45.3764,45.4047,45.3197,45.3197,73653.0
2022-11-23 11:50:00,47.96,47.98,47.84,47.89,55772.0,45.3291,45.348,45.2157,45.263,55772.0
2022-11-23 12:00:00,47.88,47.88,47.73,47.78,51308.0,45.2535,45.2535,45.1117,45.159,51308.0
2022-11-23 12:10:00,47.78,47.83,47.71,47.78,44195.0,45.159,45.2063,45.0928,45.159,44195.0
2022-11-23 12:20:00,47.78,47.83,47.76,47.8,41971.0,45.159,45.2063,45.1401,45.1779,41971.0
2022-11-23 12:30:00,47.81,47.91,47.8,47.89,76776.0,45.1873,45.2819,45.1779,45.263,76776.0
2022-11-23 12:40:00,47.89,47.9,47.77,47.79,36451.0,45.263,45.2724,45.1495,45.1684,36451.0
2022-11-23 12:50:00,47.77,47.8,47.64,47.7,37131.0,45.1495,45.1779,45.0267,45.0834,37131.0
2022-11-23 13:00:00,47.7,47.74,47.68,47.68,28145.0,45.0834,45.1212,45.0645,45.0645,28145.0
2022-11-23 13:10:00,47.68,47.74,47.64,47.67,34130.0,45.0645,45.1212,45.0267,45.055,34130.0
2022-11-23 13:20:00,47.67,47.69,47.64,47.65,36041.0,45.055,45.0739,45.0267,45.0361,36041.0
2022-11-23 13:30:00,47.66,47.69,47.61,47.65,50008.0,45.0456,45.0739,44.9983,45.0361,50008.0
2022-11-23 13:40:00,47.65,47.68,47.63,47.66,34043.0,45.0361,45.0645,45.0172,45.0456,34043.0
2022-11-23 13:50:00,47.66,47.7,47.65,47.67,45827.0,45.0456,45.0834,45.0361,45.055,45827.0
2022-11-23 14:00:00,47.68,47.79,47.62,47.75,69114.0,45.0645,45.1684,45.0078,45.1306,69114.0
2022-11-23 14:10:00,47.75,47.83,47.72,47.81,41461.0,45.1306,45.2063,45.1023,45.1873,41461.0
2022-11-23 14:20:00,47.83,47.89,47.78,47.84,51735.0,45.2063,45.263,45.159,45.2157,51735.0
2022-11-23 14:30:00,47.83,47.83,47.7,47.71,38679.0,45.2063,45.2063,45.0834,45.0928,38679.0
2022-11-23 14:40:00,47.71,47.84,47.7,47.82,59642.0,45.0928,45.2157,45.0834,45.1968,59642.0
2022-11-23 14:50:00,47.82,47.88,47.8,47.83,31405.0,45.1968,45.2535,45.1779,45.2063,31405.0
2022-11-23 15:00:00,47.83,47.84,47.73,47.77,85342.0,45.2063,45.2157,45.1117,45.1495,85342.0
2022-11-23 15:10:00,47.76,47.77,47.65,47.69,57186.0,45.1401,45.1495,45.0361,45.0739,57186.0
2022-11-23 15:20:00,47.69,47.84,47.68,47.84,204702.0,45.0739,45.2157,45.0645,45.2157,204702.0
2022-11-23 15:30:00,47.83,47.9,47.82,47.87,107557.0,45.2063,45.2724,45.1968,45.2441,107557.0
2022-11-23 15:40:00,47.87,47.87,47.81,47.83,99505.0,45.2441,45.2441,45.1873,45.2063,99505.0
2022-11-23 15:50:00,47.83,47.88,47.8,47.86,279582.0,45.2063,45.2535,45.1779,45.2346,279582.0
2022-11-25 09:30:00,47.9,48.41,47.9,48.19,145506.0,45.2724,45.7544,45.2724,45.5465,145506.0
2022-11-25 09:40:00,48.21,48.4,48.19,48.28,73371.0,45.5654,45.745,45.5465,45.6316,73371.0
2022-11-25 09:50:00,48.31,48.55,48.31,48.38,71724.0,45.6599,45.8868,45.6599,45.7261,71724.0
2022-11-25 10:00:00,48.39,48.55,48.34,48.49,101480.0,45.7355,45.8868,45.6883,45.83,101480.0
2022-11-25 10:10:00,48.49,48.56,48.4,48.5,97704.0,45.83,45.8962,45.745,45.8395,97704.0
2022-11-25 10:20:00,48.49,48.65,48.48,48.58,61966.0,45.83,45.9813,45.8206,45.9151,61966.0
2022-11-25 10:30:00,48.58,48.62,48.52,48.54,60798.0,45.9151,45.9529,45.8584,45.8773,60798.0
2022-11-25 10:40:00,48.54,48.63,48.54,48.62,53685.0,45.8773,45.9624,45.8773,45.9529,53685.0
2022-11-25 10:50:00,48.6,48.67,48.5,48.6,126278.0,45.934,46.0002,45.8395,45.934,126278.0
2022-11-25 11:00:00,48.6,48.65,48.57,48.6,50504.0,45.934,45.9813,45.9057,45.934,50504.0
2022-11-25 11:10:00,48.6,48.72,48.6,48.67,43669.0,45.934,46.0474,45.934,46.0002,43669.0
2022-11-25 11:20:00,48.66,48.73,48.65,48.66,59067.0,45.9907,46.0569,45.9813,45.9907,59067.0
2022-11-25 11:30:00,48.66,48.72,48.61,48.72,57304.0,45.9907,46.0474,45.9435,46.0474,57304.0
2022-11-25 11:40:00,48.71,48.81,48.7,48.77,53634.0,46.038,46.1325,46.0285,46.0947,53634.0
2022-11-25 11:50:00,48.77,48.79,48.65,48.65,48273.0,46.0947,46.1136,45.9813,45.9813,48273.0
2022-11-25 12:00:00,48.66,48.72,48.63,48.68,71640.0,45.9907,46.0474,45.9624,46.0096,71640.0
2022-11-25 12:10:00,48.67,48.85,48.67,48.78,99183.0,46.0002,46.1703,46.0002,46.1041,99183.0
2022-11-25 12:20:00,48.78,48.87,48.73,48.83,68356.0,46.1041,46.1892,46.0569,46.1514,68356.0
2022-11-25 12:30:00,48.83,48.84,48.75,48.82,62598.0,46.1514,46.1608,46.0758,46.1419,62598.0
2022-11-25 12:40:00,48.82,48.89,48.77,48.89,110974.0,46.1419,46.2081,46.0947,46.2081,110974.0
2022-11-25 12:50:00,48.89,49.04,48.87,49.03,291612.0,46.2081,46.3499,46.1892,46.3404,291612.0
2022-11-28 09:30:00,48.92,49.39,48.91,49.02,204990.0,46.2365,46.6807,46.227,46.331,204990.0
2022-11-28 09:40:00,49.04,49.07,48.74,48.89,189285.0,46.3499,46.3782,46.0663,46.2081,189285.0
2022-11-28 09:50:00,48.89,48.9,48.48,48.69,112550.0,46.2081,46.2176,45.8206,46.0191,112550.0
2022-11-28 10:00:00,48.69,48.82,48.65,48.69,105102.0,46.0191,46.1419,45.9813,46.0191,105102.0
2022-11-28 10:10:00,48.68,48.84,48.68,48.81,77963.0,46.0096,46.1608,46.0096,46.1325,77963.0
2022-11-28 10:20:00,48.81,48.89,48.7,48.89,56929.0,46.1325,46.2081,46.0285,46.2081,56929.0
2022-11-28 10:30:00,48.9,48.98,48.82,48.98,69403.0,46.2176,46.2932,46.1419,46.2932,69403.0
2022-11-28 10:40:00,48.98,49.05,48.97,49.0,69704.0,46.2932,46.3593,46.2837,46.3121,69704.0
2022-11-28 10:50:00,48.99,49.03,48.87,48.96,58492.0,46.3026,46.3404,46.1892,46.2743,58492.0
2022-11-28 11:00:00,48.95,49.07,48.88,49.06,55631.0,46.2648,46.3782,46.1987,46.3688,55631.0
2022-11-28 11:10:00,49.07,49.09,49.0,49.03,69044.0,46.3782,46.3971,46.3121,46.3404,69044.0
2022-11-28 11:20:00,49.02,49.09,49.0,49.05,52901.0,46.331,46.3971,46.3121,46.3593,52901.0
2022-11-28 11:30:00,49.07,49.21,49.06,49.2,76367.0,46.3782,46.5105,46.3688,46.5011,76367.0
2022-11-28 11:40:00,49.2,49.26,49.16,49.2,125792.0,46.5011,46.5578,46.4633,46.5011,125792.0
2022-11-28 11:50:00,49.2,49.2,49.09,49.13,144768.0,46.5011,46.5011,46.3971,46.4349,144768.0
2022-11-28 12:00:00,49.12,49.13,48.99,49.0,71555.0,46.4255,46.4349,46.3026,46.3121,71555.0
2022-11-28 12:10:00,48.98,48.99,48.89,48.94,94659.0,46.2932,46.3026,46.2081,46.2554,94659.0
2022-11-28 12:20:00,48.94,48.95,48.85,48.95,64236.0,46.2554,46.2648,46.1703,46.2648,64236.0
2022-11-28 12:30:00,48.94,49.06,48.92,48.96,68742.0,46.2554,46.3688,46.2365,46.2743,68742.0
2022-11-28 12:40:00,48.96,49.03,48.89,48.9,77968.0,46.2743,46.3404,46.2081,46.2176,77968.0
2022-11-28 12:50:00,48.91,48.93,48.82,48.87,87188.0,46.227,46.2459,46.1419,46.1892,87188.0
2022-11-28 13:00:00,48.87,48.89,48.84,48.86,90495.0,46.1892,46.2081,46.1608,46.1797,90495.0
2022-11-28 13:10:00,48.86,48.87,48.82,48.84,45746.0,46.1797,46.1892,46.1419,46.1608,45746.0
2022-11-28 13:20:00,48.85,48.87,48.77,48.87,52691.0,46.1703,46.1892,46.0947,46.1892,52691.0
2022-11-28 13:30:00,48.87,48.94,48.83,48.93,62758.0,46.1892,46.2554,46.1514,46.2459,62758.0
2022-11-28 13:40:00,48.92,48.93,48.77,48.84,63083.0,46.2365,46.2459,46.0947,46.1608,63083.0
2022-11-28 13:50:00,48.84,48.87,48.76,48.78,57214.0,46.1608,46.1892,46.0852,46.1041,57214.0
2022-11-28 14:00:00,48.79,48.84,48.78,48.84,52704.0,46.1136,46.1608,46.1041,46.1608,52704.0
2022-11-28 14:10:00,48.84,48.88,48.83,48.84,77284.0,46.1608,46.1987,46.1514,46.1608,77284.0
2022-11-28 14:20:00,48.84,48.85,48.79,48.84,41387.0,46.1608,46.1703,46.1136,46.1608,41387.0
2022-11-28 14:30:00,48.84,48.87,48.83,48.87,52452.0,46.1608,46.1892,46.1514,46.1892,52452.0
2022-11-28 14:40:00,48.86,48.87,48.85,48.87,69499.0,46.1797,46.1892,46.1703,46.1892,69499.0
2022-11-28 14:50:00,48.87,48.88,48.85,48.87,83931.0,46.1892,46.1987,46.1703,46.1892,83931.0
2022-11-28 15:00:00,48.87,48.87,48.81,48.83,71956.0,46.1892,46.1892,46.1325,46.1514,71956.0
2022-11-28 15:10:00,48.83,48.87,48.81,48.86,99681.0,46.1514,46.1892,46.1325,46.1797,99681.0
2022-11-28 15:20:00,48.86,48.88,48.79,48.84,105709.0,46.1797,46.1987,46.1136,46.1608,105709.0
2022-11-28 15:30:00,48.85,48.92,48.83,48.92,207438.0,46.1703,46.2365,46.1514,46.2365,207438.0
2022-11-28 15:40:00,48.93,48.93,48.84,48.85,217635.0,46.2459,46.2459,46.1608,46.1703,217635.0
2022-11-28 15:50:00,48.86,48.87,48.73,48.84,602124.0,46.1797,46.1892,46.0569,46.1608,602124.0
2022-11-29 09:30:00,49.0,49.74,48.92,49.02,217114.0,46.3121,47.0115,46.2365,46.331,217114.0
2022-11-29 09:40:00,49.02,49.11,48.72,48.76,202416.0,46.331,46.416,46.0474,46.0852,202416.0
2022-11-29 09:50:00,48.76,49.02,48.76,49.0,94851.0,46.0852,46.331,46.0852,46.3121,94851.0
2022-11-29 10:00:00,49.02,49.15,49.0,49.14,85512.0,46.331,46.4538,46.3121,46.4444,85512.0
2022-11-29 10:10:00,49.12,49.26,49.09,49.23,130110.0,46.4255,46.5578,46.3971,46.5295,130110.0
2022-11-29 10:20:00,49.21,49.21,49.03,49.13,47731.0,46.5105,46.5105,46.3404,46.4349,47731.0
2022-11-29 10:30:00,49.13,49.16,49.07,49.14,52155.0,46.4349,46.4633,46.3782,46.4444,52155.0
2022-11-29 10:40:00,49.14,49.14,49.0,49.05,58780.0,46.4444,46.4444,46.3121,46.3593,58780.0
2022-11-29 10:50:00,49.05,49.06,48.9,48.99,81121.0,46.3593,46.3688,46.2176,46.3026,81121.0
2022-11-29 11:00:00,48.98,49.03,48.81,48.84,61648.0,46.2932,46.3404,46.1325,46.1608,61648.0
2022-11-29 11:10:00,48.85,48.91,48.73,48.78,64377.0,46.1703,46.227,46.0569,46.1041,64377.0
2022-11-29 11:20:00,48.79,48.84,48.71,48.77,77737.0,46.1136,46.1608,46.038,46.0947,77737.0
2022-11-29 11:30:00,48.77,48.91,48.76,48.89,69788.0,46.0947,46.227,46.0852,46.2081,69788.0
2022-11-29 11:40:00,48.88,49.0,48.85,48.99,43274.0,46.1987,46.3121,46.1703,46.3026,43274.0
2022-11-29 11:50:00,48.98,49.04,48.96,49.0,67014.0,46.2932,46.3499,46.2743,46.3121,67014.0
2022-11-29 12:00:00,49.0,49.01,48.94,48.96,72761.0,46.3121,46.3215,46.2554,46.2743,72761.0
2022-11-29 12:10:00,48.96,48.99,48.88,48.91,56865.0,46.2743,46.3026,46.1987,46.227,56865.0
2022-11-29 12:20:00,48.91,48.96,48.86,48.92,41021.0,46.227,46.2743,46.1797,46.2365,41021.0
2022-11-29 12:30:00,48.93,48.99,48.92,48.94,33891.0,46.2459,46.3026,46.2365,46.2554,33891.0
2022-11-29 12:40:00,48.94,48.97,48.88,48.94,42413.0,46.2554,46.2837,46.1987,46.2554,42413.0
2022-11-29 12:50:00,48.94,48.96,48.87,48.91,82924.0,46.2554,46.2743,46.1892,46.227,82924.0
2022-11-29 13:00:00,48.91,48.97,48.85,48.94,52474.0,46.227,46.2837,46.1703,46.2554,52474.0
2022-11-29 13:10:00,48.94,49.1,48.9,49.07,104984.0,46.2554,46.4066,46.2176,46.3782,104984.0
2022-11-29 13:20:00,49.07,49.18,49.06,49.18,54159.0,46.3782,46.4822,46.3688,46.4822,54159.0
2022-11-29 13:30:00,49.17,49.35,49.17,49.3,88172.0,46.4727,46.6429,46.4727,46.5956,88172.0
2022-11-29 13:40:00,49.3,49.35,49.25,49.32,61416.0,46.5956,46.6429,46.5484,46.6145,61416.0
2022-11-29 13:50:00,49.31,49.37,49.27,49.32,76755.0,46.6051,46.6618,46.5673,46.6145,76755.0
2022-11-29 14:00:00,49.31,49.42,49.29,49.39,72480.0,46.6051,46.709,46.5862,46.6807,72480.0
2022-11-29 14:10:00,49.38,49.48,49.36,49.46,104563.0,46.6712,46.7657,46.6523,46.7468,104563.0
2022-11-29 14:20:00,49.47,49.51,49.32,49.32,108371.0,46.7563,46.7941,46.6145,46.6145,108371.0
2022-11-29 14:30:00,49.31,49.36,49.27,49.36,65545.0,46.6051,46.6523,46.5673,46.6523,65545.0
2022-11-29 14:40:00,49.36,49.39,49.31,49.34,54844.0,46.6523,46.6807,46.6051,46.6334,54844.0
2022-11-29 14:50:00,49.35,49.49,49.34,49.48,69498.0,46.6429,46.7752,46.6334,46.7657,69498.0
2022-11-29 15:00:00,49.49,49.53,49.45,49.49,83745.0,46.7752,46.813,46.7374,46.7752,83745.0
2022-11-29 15:10:00,49.5,49.54,49.42,49.45,89561.0,46.7846,46.8224,46.709,46.7374,89561.0
2022-11-29 15:20:00,49.45,49.49,49.38,49.44,263508.0,46.7374,46.7752,46.6712,46.7279,263508.0
2022-11-29 15:30:00,49.44,49.46,49.25,49.26,243984.0,46.7279,46.7468,46.5484,46.5578,243984.0
2022-11-29 15:40:00,49.26,49.37,49.23,49.37,140512.0,46.5578,46.6618,46.5295,46.6618,140512.0
2022-11-29 15:50:00,49.37,49.43,49.3,49.33,488269.0,46.6618,46.7185,46.5956,46.624,488269.0
2022-11-30 09:30:00,48.96,49.42,48.8,48.84,237867.0,46.2743,46.709,46.123,46.1608,237867.0
2022-11-30 09:40:00,48.86,49.07,48.81,49.05,106245.0,46.1797,46.3782,46.1325,46.3593,106245.0
2022-11-30 09:50:00,49.05,49.16,48.96,49.07,82731.0,46.3593,46.4633,46.2743,46.3782,82731.0
2022-11-30 10:00:00,49.07,49.11,48.95,49.03,98721.0,46.3782,46.416,46.2648,46.3404,98721.0
2022-11-30 10:10:00,49.03,49.04,48.92,48.93,93529.0,46.3404,46.3499,46.2365,46.2459,93529.0
2022-11-30 10:20:00,48.93,48.98,48.83,48.86,118854.0,46.2459,46.2932,46.1514,46.1797,118854.0
2022-11-30 10:30:00,48.87,48.9,48.7,48.81,104492.0,46.1892,46.2176,46.0285,46.1325,104492.0
2022-11-30 10:40:00,48.8,48.82,48.75,48.76,95391.0,46.123,46.1419,46.0758,46.0852,95391.0
2022-11-30 10:50:00,48.76,48.9,48.75,48.86,95860.0,46.0852,46.2176,46.0758,46.1797,95860.0
2022-11-30 11:00:00,48.86,48.93,48.81,48.83,63544.0,46.1797,46.2459,46.1325,46.1514,63544.0
2022-11-30 11:10:00,48.83,48.88,48.76,48.8,62052.0,46.1514,46.1987,46.0852,46.123,62052.0
2022-11-30 11:20:00,48.8,48.87,48.8,48.83,60800.0,46.123,46.1892,46.123,46.1514,60800.0
2022-11-30 11:30:00,48.83,48.84,48.75,48.76,63068.0,46.1514,46.1608,46.0758,46.0852,63068.0
2022-11-30 11:40:00,48.76,48.8,48.74,48.76,39202.0,46.0852,46.123,46.0663,46.0852,39202.0
2022-11-30 11:50:00,48.76,48.76,48.64,48.73,88817.0,46.0852,46.0852,45.9718,46.0569,88817.0
2022-11-30 12:00:00,48.74,48.76,48.57,48.59,55385.0,46.0663,46.0852,45.9057,45.9246,55385.0
2022-11-30 12:10:00,48.59,48.63,48.55,48.55,55651.0,45.9246,45.9624,45.8868,45.8868,55651.0
2022-11-30 12:20:00,48.56,48.59,48.45,48.45,64473.0,45.8962,45.9246,45.7922,45.7922,64473.0
2022-11-30 12:30:00,48.46,48.58,48.43,48.5,83284.0,45.8017,45.9151,45.7733,45.8395,83284.0
2022-11-30 12:40:00,48.5,48.62,48.5,48.59,67141.0,45.8395,45.9529,45.8395,45.9246,67141.0
2022-11-30 12:50:00,48.59,48.6,48.52,48.53,57220.0,45.9246,45.934,45.8584,45.8679,57220.0
2022-11-30 13:00:00,48.53,48.6,48.51,48.58,58193.0,45.8679,45.934,45.8489,45.9151,58193.0
2022-11-30 13:10:00,48.58,48.68,48.57,48.66,76450.0,45.9151,46.0096,45.9057,45.9907,76450.0
2022-11-30 13:20:00,48.66,48.68,48.6,48.62,47544.0,45.9907,46.0096,45.934,45.9529,47544.0
2022-11-30 13:30:00,48.62,48.98,48.57,48.91,117874.0,45.9529,46.2932,45.9057,46.227,117874.0
2022-11-30 13:40:00,48.92,48.98,48.76,48.95,177330.0,46.2365,46.2932,46.0852,46.2648,177330.0
2022-11-30 13:50:00,48.95,49.02,48.79,49.0,92420.0,46.2648,46.331,46.1136,46.3121,92420.0
2022-11-30 14:00:00,49.0,49.12,48.99,49.09,149676.0,46.3121,46.4255,46.3026,46.3971,149676.0
2022-11-30 14:10:00,49.08,49.15,48.98,49.12,156543.0,46.3877,46.4538,46.2932,46.4255,156543.0
2022-11-30 14:20:00,49.12,49.15,49.03,49.13,103867.0,46.4255,46.4538,46.3404,46.4349,103867.0
2022-11-30 14:30:00,49.12,49.17,49.06,49.06,111740.0,46.4255,46.4727,46.3688,46.3688,111740.0
2022-11-30 14:40:00,49.07,49.11,49.01,49.05,108280.0,46.3782,46.416,46.3215,46.3593,108280.0
2022-11-30 14:50:00,49.06,49.09,49.02,49.03,99640.0,46.3688,46.3971,46.331,46.3404,99640.0
2022-11-30 15:00:00,49.03,49.24,49.02,49.18,100407.0,46.3404,46.5389,46.331,46.4822,100407.0
2022-11-30 15:10:00,49.17,49.25,49.1,49.24,91994.0,46.4727,46.5484,46.4066,46.5389,91994.0
2022-11-30 15:20:00,49.24,49.32,49.22,49.3,116066.0,46.5389,46.6145,46.52,46.5956,116066.0
2022-11-30 15:30:00,49.3,49.39,49.23,49.25,202016.0,46.5956,46.6807,46.5295,46.5484,202016.0
2022-11-30 15:40:00,49.25,49.28,49.15,49.18,361275.0,46.5484,46.5767,46.4538,46.4822,361275.0
2022-11-30 15:50:00,49.17,49.33,49.15,49.21,853674.0,46.4727,46.624,46.4538,46.5105,853674.0
2022-12-01 09:30:00,50.35,50.41,48.66,49.37,976334.0,47.588,47.6447,45.9907,46.6618,976334.0
2022-12-01 09:40:00,49.36,49.46,48.65,48.91,366179.0,46.6523,46.7468,45.9813,46.227,366179.0
2022-12-01 09:50:00,48.94,48.97,48.17,48.43,326553.0,46.2554,46.2837,45.5276,45.7733,326553.0
2022-12-01 10:00:00,48.45,48.54,47.65,47.89,451556.0,45.7922,45.8773,45.0361,45.263,451556.0
2022-12-01 10:10:00,47.81,48.47,47.8,48.24,359012.0,45.1873,45.8111,45.1779,45.5938,359012.0
2022-12-01 10:20:00,48.24,48.26,47.94,48.19,274920.0,45.5938,45.6127,45.3102,45.5465,274920.0
2022-12-01 10:30:00,48.18,48.7,48.1,48.68,317521.0,45.5371,46.0285,45.4614,46.0096,317521.0
2022-12-01 10:40:00,48.65,48.82,48.62,48.66,228061.0,45.9813,46.1419,45.9529,45.9907,228061.0
2022-12-01 10:50:00,48.66,48.67,48.5,48.53,132395.0,45.9907,46.0002,45.8395,45.8679,132395.0
2022-12-01 11:00:00,48.53,48.7,48.5,48.5,130414.0,45.8679,46.0285,45.8395,45.8395,130414.0
2022-12-01 11:10:00,48.5,48.62,48.5,48.51,100635.0,45.8395,45.9529,45.8395,45.8489,100635.0
2022-12-01 11:20:00,48.51,48.65,48.5,48.56,142736.0,45.8489,45.9813,45.8395,45.8962,142736.0
2022-12-01 11:30:00,48.57,48.82,48.56,48.82,131904.0,45.9057,46.1419,45.8962,46.1419,131904.0
2022-12-01 11:40:00,48.82,48.99,48.61,48.64,164773.0,46.1419,46.3026,45.9435,45.9718,164773.0
2022-12-01 11:50:00,48.64,48.79,48.56,48.61,82589.0,45.9718,46.1136,45.8962,45.9435,82589.0
2022-12-01 12:00:00,48.62,48.85,48.61,48.66,114273.0,45.9529,46.1703,45.9435,45.9907,114273.0
2022-12-01 12:10:00,48.65,48.9,48.61,48.87,144379.0,45.9813,46.2176,45.9435,46.1892,144379.0
2022-12-01 12:20:00,48.87,49.04,48.85,48.95,120701.0,46.1892,46.3499,46.1703,46.2648,120701.0
2022-12-01 12:30:00,48.96,49.22,48.94,49.07,196251.0,46.2743,46.52,46.2554,46.3782,196251.0
2022-12-01 12:40:00,49.05,49.23,49.02,49.22,102335.0,46.3593,46.5295,46.331,46.52,102335.0
2022-12-01 12:50:00,49.2,49.28,48.97,49.06,168770.0,46.5011,46.5767,46.2837,46.3688,168770.0
2022-12-01 13:00:00,49.07,49.19,48.9,48.91,84450.0,46.3782,46.4916,46.2176,46.227,84450.0
2022-12-01 13:10:00,48.9,48.99,48.82,48.93,116788.0,46.2176,46.3026,46.1419,46.2459,116788.0
2022-12-01 13:20:00,48.92,49.04,48.91,49.0,73394.0,46.2365,46.3499,46.227,46.3121,73394.0
2022-12-01 13:30:00,48.99,49.11,48.96,49.11,88441.0,46.3026,46.416,46.2743,46.416,88441.0
2022-12-01 13:40:00,49.12,49.14,49.0,49.03,64634.0,46.4255,46.4444,46.3121,46.3404,64634.0
2022-12-01 13:50:00,49.02,49.02,48.69,48.7,96458.0,46.331,46.331,46.0191,46.0285,96458.0
2022-12-01 14:00:00,48.73,48.84,48.7,48.77,47698.0,46.0569,46.1608,46.0285,46.0947,47698.0
2022-12-01 14:10:00,48.76,48.77,48.67,48.75,75068.0,46.0852,46.0947,46.0002,46.0758,75068.0
2022-12-01 14:20:00,48.74,48.84,48.72,48.81,131643.0,46.0663,46.1608,46.0474,46.1325,131643.0
2022-12-01 14:30:00,48.81,48.95,48.75,48.84,122917.0,46.1325,46.2648,46.0758,46.1608,122917.0
2022-12-01 14:40:00,48.85,48.9,48.6,48.8,145570.0,46.1703,46.2176,45.934,46.123,145570.0
2022-12-01 14:50:00,48.8,48.91,48.77,48.81,102435.0,46.123,46.227,46.0947,46.1325,102435.0
2022-12-01 15:00:00,48.81,48.84,48.69,48.69,85289.0,46.1325,46.1608,46.0191,46.0191,85289.0
2022-12-01 15:10:00,48.69,48.7,48.56,48.6,85735.0,46.0191,46.0285,45.8962,45.934,85735.0
2022-12-01 15:20:00,48.6,48.61,48.51,48.52,105536.0,45.934,45.9435,45.8489,45.8584,105536.0
2022-12-01 15:30:00,48.52,48.57,48.5,48.57,167292.0,45.8584,45.9057,45.8395,45.9057,167292.0
2022-12-01 15:40:00,48.57,48.6,48.42,48.57,300256.0,45.9057,45.934,45.7639,45.9057,300256.0
2022-12-01 15:50:00,48.56,48.63,48.4,48.48,1018522.0,45.8962,45.9624,45.745,45.8206,1018522.0
2022-12-02 09:30:00,48.3,48.57,48.08,48.11,271286.0,45.6505,45.9057,45.4425,45.4709,271286.0
2022-12-02 09:40:00,48.07,48.14,47.79,48.06,117766.0,45.4331,45.4992,45.1684,45.4236,117766.0
2022-12-02 09:50:00,48.05,48.06,47.67,47.69,92932.0,45.4142,45.4236,45.055,45.0739,92932.0
2022-12-02 10:00:00,47.7,47.72,47.31,47.39,251037.0,45.0834,45.1023,44.7148,44.7904,251037.0
2022-12-02 10:10:00,47.41,47.73,47.28,47.53,218051.0,44.8093,45.1117,44.6864,44.9227,218051.0
2022-12-02 10:20:00,47.51,47.58,47.39,47.52,130911.0,44.9038,44.97,44.7904,44.9133,130911.0
2022-12-02 10:30:00,47.51,47.64,47.38,47.6,114059.0,44.9038,45.0267,44.7809,44.9889,114059.0
2022-12-02 10:40:00,47.61,47.72,47.59,47.67,75606.0,44.9983,45.1023,44.9794,45.055,75606.0
2022-12-02 10:50:00,47.68,47.74,47.53,47.62,87627.0,45.0645,45.1212,44.9227,45.0078,87627.0
2022-12-02 11:00:00,47.62,47.69,47.6,47.68,49111.0,45.0078,45.0739,44.9889,45.0645,49111.0
2022-12-02 11:10:00,47.69,47.74,47.66,47.72,41878.0,45.0739,45.1212,45.0456,45.1023,41878.0
2022-12-02 11:20:00,47.71,47.8,47.65,47.69,79190.0,45.0928,45.1779,45.0361,45.0739,79190.0
2022-12-02 11:30:00,47.7,47.81,47.69,47.8,66234.0,45.0834,45.1873,45.0739,45.1779,66234.0
2022-12-02 11:40:00,47.79,47.87,47.73,47.74,73561.0,45.1684,45.2441,45.1117,45.1212,73561.0
2022-12-02 11:50:00,47.75,47.75,47.68,47.73,49161.0,45.1306,45.1306,45.0645,45.1117,49161.0
2022-12-02 12:00:00,47.74,47.82,47.71,47.81,50921.0,45.1212,45.1968,45.0928,45.1873,50921.0
2022-12-02 12:10:00,47.82,47.92,47.79,47.87,66952.0,45.1968,45.2913,45.1684,45.2441,66952.0
2022-12-02 12:20:00,47.87,47.97,47.86,47.95,50340.0,45.2441,45.3386,45.2346,45.3197,50340.0
2022-12-02 12:30:00,47.95,48.02,47.9,47.94,79292.0,45.3197,45.3858,45.2724,45.3102,79292.0
2022-12-02 12:40:00,47.94,48.03,47.87,48.02,59146.0,45.3102,45.3953,45.2441,45.3858,59146.0
2022-12-02 12:50:00,48.02,48.05,47.94,47.98,48213.0,45.3858,45.4142,45.3102,45.348,48213.0
2022-12-02 13:00:00,47.98,48.01,47.94,47.96,38135.0,45.348,45.3764,45.3102,45.3291,38135.0
2022-12-02 13:10:00,47.96,48.01,47.94,47.98,27650.0,45.3291,45.3764,45.3102,45.348,27650.0
2022-12-02 13:20:00,47.98,48.01,47.96,48.0,28596.0,45.348,45.3764,45.3291,45.3669,28596.0
2022-12-02 13:30:00,48.0,48.01,47.87,47.89,37644.0,45.3669,45.3764,45.2441,45.263,37644.0
2022-12-02 13:40:00,47.89,47.93,47.84,47.84,46007.0,45.263,45.3008,45.2157,45.2157,46007.0
2022-12-02 13:50:00,47.84,47.86,47.83,47.84,41206.0,45.2157,45.2346,45.2063,45.2157,41206.0
2022-12-02 14:00:00,47.84,47.85,47.73,47.75,34813.0,45.2157,45.2252,45.1117,45.1306,34813.0
2022-12-02 14:10:00,47.74,47.74,47.63,47.68,32880.0,45.1212,45.1212,45.0172,45.0645,32880.0
2022-12-02 14:20:00,47.68,47.68,47.59,47.63,50406.0,45.0645,45.0645,44.9794,45.0172,50406.0
2022-12-02 14:30:00,47.62,47.65,47.5,47.53,57991.0,45.0078,45.0361,44.8944,44.9227,57991.0
2022-12-02 14:40:00,47.53,47.65,47.51,47.64,58562.0,44.9227,45.0361,44.9038,45.0267,58562.0
2022-12-02 14:50:00,47.64,47.73,47.63,47.73,56976.0,45.0267,45.1117,45.0172,45.1117,56976.0
2022-12-02 15:00:00,47.73,47.87,47.72,47.82,88230.0,45.1117,45.2441,45.1023,45.1968,88230.0
2022-12-02 15:10:00,47.82,47.82,47.7,47.73,171493.0,45.1968,45.1968,45.0834,45.1117,171493.0
2022-12-02 15:20:00,47.73,47.83,47.65,47.66,79216.0,45.1117,45.2063,45.0361,45.0456,79216.0
2022-12-02 15:30:00,47.66,47.68,47.55,47.59,100196.0,45.0456,45.0645,44.9416,44.9794,100196.0
2022-12-02 15:40:00,47.59,47.61,47.48,47.52,167015.0,44.9794,44.9983,44.8755,44.9133,167015.0
2022-12-02 15:50:00,47.51,47.62,47.5,47.58,528405.0,44.9038,45.0078,44.8944,44.97,528405.0
2022-12-05 09:30:00,47.21,47.42,46.63,46.65,377026.0,44.6203,44.8187,44.0721,44.091,377026.0
2022-12-05 09:40:00,46.66,46.75,46.26,46.3,200460.0,44.1004,44.1855,43.7224,43.7602,200460.0
2022-12-05 09:50:00,46.3,46.5,46.18,46.45,202434.0,43.7602,43.9492,43.6468,43.902,202434.0
2022-12-05 10:00:00,46.46,46.46,45.91,45.93,190012.0,43.9114,43.9114,43.3916,43.4105,190012.0
2022-12-05 10:10:00,45.92,45.95,45.55,45.73,354779.0,43.401,43.4294,43.0513,43.2214,354779.0
2022-12-05 10:20:00,45.76,46.03,45.72,45.91,180377.0,43.2498,43.505,43.212,43.3916,180377.0
2022-12-05 10:30:00,45.95,46.11,45.93,46.1,165568.0,43.4294,43.5806,43.4105,43.5712,165568.0
2022-12-05 10:40:00,46.11,46.13,45.89,46.09,199577.0,43.5806,43.5995,43.3727,43.5617,199577.0
2022-12-05 10:50:00,46.09,46.11,45.99,46.02,101911.0,43.5617,43.5806,43.4672,43.4955,101911.0
2022-12-05 11:00:00,46.02,46.07,45.91,46.05,119811.0,43.4955,43.5428,43.3916,43.5239,119811.0
2022-12-05 11:10:00,46.05,46.12,46.0,46.05,97749.0,43.5239,43.5901,43.4766,43.5239,97749.0
2022-12-05 11:20:00,46.05,46.12,45.96,46.1,92234.0,43.5239,43.5901,43.4388,43.5712,92234.0
2022-12-05 11:30:00,46.11,46.19,46.05,46.18,69165.0,43.5806,43.6562,43.5239,43.6468,69165.0
2022-12-05 11:40:00,46.18,46.29,46.17,46.22,71239.0,43.6468,43.7507,43.6373,43.6846,71239.0
2022-12-05 11:50:00,46.22,46.31,46.22,46.28,70310.0,43.6846,43.7696,43.6846,43.7413,70310.0
2022-12-05 12:00:00,46.28,46.39,46.23,46.35,129223.0,43.7413,43.8452,43.694,43.8074,129223.0
2022-12-05 12:10:00,46.35,46.37,46.3,46.31,72155.0,43.8074,43.8263,43.7602,43.7696,72155.0
2022-12-05 12:20:00,46.31,46.31,46.21,46.22,58982.0,43.7696,43.7696,43.6751,43.6846,58982.0
2022-12-05 12:30:00,46.2,46.2,46.06,46.1,45139.0,43.6657,43.6657,43.5333,43.5712,45139.0
2022-12-05 12:40:00,46.1,46.16,46.07,46.13,38911.0,43.5712,43.6279,43.5428,43.5995,38911.0
2022-12-05 12:50:00,46.14,46.19,46.13,46.17,53507.0,43.609,43.6562,43.5995,43.6373,53507.0
2022-12-05 13:00:00,46.16,46.18,46.08,46.14,34513.0,43.6279,43.6468,43.5522,43.609,34513.0
2022-12-05 13:10:00,46.14,46.15,46.05,46.05,29138.0,43.609,43.6184,43.5239,43.5239,29138.0
2022-12-05 13:20:00,46.05,46.06,46.0,46.03,48957.0,43.5239,43.5333,43.4766,43.505,48957.0
2022-12-05 13:30:00,46.03,46.07,46.0,46.07,41440.0,43.505,43.5428,43.4766,43.5428,41440.0
2022-12-05 13:40:00,46.07,46.17,46.05,46.17,68128.0,43.5428,43.6373,43.5239,43.6373,68128.0
2022-12-05 13:50:00,46.17,46.27,46.15,46.16,65310.0,43.6373,43.7318,43.6184,43.6279,65310.0
2022-12-05 14:00:00,46.16,46.22,46.07,46.22,36668.0,43.6279,43.6846,43.5428,43.6846,36668.0
2022-12-05 14:10:00,46.23,46.24,46.1,46.12,57488.0,43.694,43.7035,43.5712,43.5901,57488.0
2022-12-05 14:20:00,46.12,46.18,46.07,46.15,82930.0,43.5901,43.6468,43.5428,43.6184,82930.0
2022-12-05 14:30:00,46.15,46.18,46.09,46.1,41562.0,43.6184,43.6468,43.5617,43.5712,41562.0
2022-12-05 14:40:00,46.1,46.13,46.04,46.13,37394.0,43.5712,43.5995,43.5144,43.5995,37394.0
2022-12-05 14:50:00,46.13,46.13,46.02,46.05,45619.0,43.5995,43.5995,43.4955,43.5239,45619.0
2022-12-05 15:00:00,46.04,46.13,46.03,46.12,59159.0,43.5144,43.5995,43.505,43.5901,59159.0
2022-12-05 15:10:00,46.12,46.19,46.07,46.16,67684.0,43.5901,43.6562,43.5428,43.6279,67684.0
2022-12-05 15:20:00,46.16,46.16,46.05,46.05,98197.0,43.6279,43.6279,43.5239,43.5239,98197.0
2022-12-05 15:30:00,46.05,46.19,46.04,46.11,175700.0,43.5239,43.6562,43.5144,43.5806,175700.0
2022-12-05 15:40:00,46.11,46.12,46.04,46.05,176666.0,43.5806,43.5901,43.5144,43.5239,176666.0
2022-12-05 15:50:00,46.05,46.11,46.01,46.07,440577.0,43.5239,43.5806,43.4861,43.5428,440577.0
2022-12-06 09:30:00,46.33,46.73,46.3,46.5,156339.0,43.7885,44.1666,43.7602,43.9492,156339.0
2022-12-06 09:40:00,46.51,46.7,46.43,46.63,109227.0,43.9587,44.1382,43.883,44.0721,109227.0
2022-12-06 09:50:00,46.63,46.63,46.37,46.45,42617.0,44.0721,44.0721,43.8263,43.902,42617.0
2022-12-06 10:00:00,46.44,46.49,46.31,46.46,64040.0,43.8925,43.9398,43.7696,43.9114,64040.0
2022-12-06 10:10:00,46.47,46.48,46.39,46.44,28904.0,43.9209,43.9303,43.8452,43.8925,28904.0
2022-12-06 10:20:00,46.43,46.47,46.27,46.3,39379.0,43.883,43.9209,43.7318,43.7602,39379.0
2022-12-06 10:30:00,46.3,46.4,46.29,46.37,34749.0,43.7602,43.8547,43.7507,43.8263,34749.0
2022-12-06 10:40:00,46.37,46.47,46.35,46.45,33732.0,43.8263,43.9209,43.8074,43.902,33732.0
2022-12-06 10:50:00,46.44,46.44,46.34,46.34,23425.0,43.8925,43.8925,43.798,43.798,23425.0
2022-12-06 11:00:00,46.34,46.37,46.2,46.22,32866.0,43.798,43.8263,43.6657,43.6846,32866.0
2022-12-06 11:10:00,46.23,46.25,46.09,46.15,47315.0,43.694,43.7129,43.5617,43.6184,47315.0
2022-12-06 11:20:00,46.16,46.18,46.07,46.13,35619.0,43.6279,43.6468,43.5428,43.5995,35619.0
2022-12-06 11:30:00,46.13,46.16,46.08,46.11,24408.0,43.5995,43.6279,43.5522,43.5806,24408.0
2022-12-06 11:40:00,46.09,46.13,46.06,46.09,32054.0,43.5617,43.5995,43.5333,43.5617,32054.0
2022-12-06 11:50:00,46.09,46.11,46.02,46.11,29431.0,43.5617,43.5806,43.4955,43.5806,29431.0
2022-12-06 12:00:00,46.11,46.13,46.02,46.02,27420.0,43.5806,43.5995,43.4955,43.4955,27420.0
2022-12-06 12:10:00,46.03,46.03,45.94,45.97,36790.0,43.505,43.505,43.4199,43.4483,36790.0
2022-12-06 12:20:00,45.96,45.99,45.92,45.99,72484.0,43.4388,43.4672,43.401,43.4672,72484.0
2022-12-06 12:30:00,45.98,46.09,45.96,46.09,35141.0,43.4577,43.5617,43.4388,43.5617,35141.0
2022-12-06 12:40:00,46.09,46.13,46.05,46.13,22798.0,43.5617,43.5995,43.5239,43.5995,22798.0
2022-12-06 12:50:00,46.12,46.14,46.02,46.05,35310.0,43.5901,43.609,43.4955,43.5239,35310.0
2022-12-06 13:00:00,46.05,46.06,45.97,45.98,38805.0,43.5239,43.5333,43.4483,43.4577,38805.0
2022-12-06 13:10:00,45.97,46.04,45.95,45.99,23525.0,43.4483,43.5144,43.4294,43.4672,23525.0
2022-12-06 13:20:00,45.98,46.01,45.93,45.95,30805.0,43.4577,43.4861,43.4105,43.4294,30805.0
2022-12-06 13:30:00,45.95,46.03,45.94,46.0,49620.0,43.4294,43.505,43.4199,43.4766,49620.0
2022-12-06 13:40:00,45.99,46.04,45.98,46.03,20959.0,43.4672,43.5144,43.4577,43.505,20959.0
2022-12-06 13:50:00,46.03,46.03,45.95,45.98,34803.0,43.505,43.505,43.4294,43.4577,34803.0
2022-12-06 14:00:00,45.99,46.07,45.99,46.06,38628.0,43.4672,43.5428,43.4672,43.5333,38628.0
2022-12-06 14:10:00,46.05,46.12,46.02,46.1,48483.0,43.5239,43.5901,43.4955,43.5712,48483.0
2022-12-06 14:20:00,46.11,46.14,46.06,46.09,43220.0,43.5806,43.609,43.5333,43.5617,43220.0
2022-12-06 14:30:00,46.1,46.15,46.03,46.07,45621.0,43.5712,43.6184,43.505,43.5428,45621.0
2022-12-06 14:40:00,46.07,46.11,46.04,46.09,49117.0,43.5428,43.5806,43.5144,43.5617,49117.0
2022-12-06 14:50:00,46.09,46.21,46.08,46.18,69018.0,43.5617,43.6751,43.5522,43.6468,69018.0
2022-12-06 15:00:00,46.18,46.24,46.14,46.22,59860.0,43.6468,43.7035,43.609,43.6846,59860.0
2022-12-06 15:10:00,46.23,46.25,46.16,46.2,109468.0,43.694,43.7129,43.6279,43.6657,109468.0
2022-12-06 15:20:00,46.2,46.34,46.19,46.22,143028.0,43.6657,43.798,43.6562,43.6846,143028.0
2022-12-06 15:30:00,46.22,46.33,46.21,46.3,127046.0,43.6846,43.7885,43.6751,43.7602,127046.0
2022-12-06 15:40:00,46.31,46.4,46.24,46.38,134461.0,43.7696,43.8547,43.7035,43.8358,134461.0
2022-12-06 15:50:00,46.38,46.41,46.28,46.33,396738.0,43.8358,43.8641,43.7413,43.7885,396738.0
2022-12-07 09:30:00,46.46,46.59,46.37,46.5,170827.0,43.9114,44.0343,43.8263,43.9492,170827.0
2022-12-07 09:40:00,46.48,46.74,46.46,46.65,98039.0,43.9303,44.176,43.9114,44.091,98039.0
2022-12-07 09:50:00,46.66,46.68,46.43,46.5,73575.0,44.1004,44.1193,43.883,43.9492,73575.0
2022-12-07 10:00:00,46.5,46.57,46.4,46.54,52406.0,43.9492,44.0154,43.8547,43.987,52406.0
2022-12-07 10:10:00,46.54,46.66,46.47,46.63,42429.0,43.987,44.1004,43.9209,44.0721,42429.0
2022-12-07 10:20:00,46.63,46.9,46.62,46.89,59488.0,44.0721,44.3273,44.0626,44.3178,59488.0
2022-12-07 10:30:00,46.89,47.02,46.84,46.93,77874.0,44.3178,44.4407,44.2706,44.3556,77874.0
2022-12-07 10:40:00,46.92,47.06,46.86,46.98,81557.0,44.3462,44.4785,44.2895,44.4029,81557.0
2022-12-07 10:50:00,46.99,47.06,46.94,47.03,50190.0,44.4123,44.4785,44.3651,44.4501,50190.0
2022-12-07 11:00:00,47.03,47.05,46.92,46.96,39736.0,44.4501,44.469,44.3462,44.384,39736.0
2022-12-07 11:10:00,46.97,46.97,46.85,46.89,32610.0,44.3934,44.3934,44.28,44.3178,32610.0
2022-12-07 11:20:00,46.89,46.92,46.74,46.78,55332.0,44.3178,44.3462,44.176,44.2138,55332.0
2022-12-07 11:30:00,46.79,46.81,46.7,46.79,52671.0,44.2233,44.2422,44.1382,44.2233,52671.0
2022-12-07 11:40:00,46.79,46.86,46.77,46.83,44328.0,44.2233,44.2895,44.2044,44.2611,44328.0
2022-12-07 11:50:00,46.83,46.87,46.77,46.87,45657.0,44.2611,44.2989,44.2044,44.2989,45657.0
2022-12-07 12:00:00,46.87,46.88,46.76,46.8,40913.0,44.2989,44.3084,44.1949,44.2328,40913.0
2022-12-07 12:10:00,46.8,46.8,46.7,46.75,42012.0,44.2328,44.2328,44.1382,44.1855,42012.0
2022-12-07 12:20:00,46.75,46.75,46.53,46.53,42268.0,44.1855,44.1855,43.9776,43.9776,42268.0
2022-12-07 12:30:00,46.54,46.55,46.36,46.39,44357.0,43.987,43.9965,43.8169,43.8452,44357.0
2022-12-07 12:40:00,46.4,46.48,46.4,46.47,35696.0,43.8547,43.9303,43.8547,43.9209,35696.0
2022-12-07 12:50:00,46.47,46.53,46.44,46.53,32168.0,43.9209,43.9776,43.8925,43.9776,32168.0
2022-12-07 13:00:00,46.52,46.61,46.5,46.6,34383.0,43.9681,44.0532,43.9492,44.0437,34383.0
2022-12-07 13:10:00,46.6,46.69,46.57,46.66,30832.0,44.0437,44.1288,44.0154,44.1004,30832.0
2022-12-07 13:20:00,46.66,46.68,46.59,46.6,19323.0,44.1004,44.1193,44.0343,44.0437,19323.0
2022-12-07 13:30:00,46.6,46.63,46.55,46.55,25367.0,44.0437,44.0721,43.9965,43.9965,25367.0
2022-12-07 13:40:00,46.55,46.69,46.54,46.69,42289.0,43.9965,44.1288,43.987,44.1288,42289.0
2022-12-07 13:50:00,46.7,46.84,46.68,46.84,67415.0,44.1382,44.2706,44.1193,44.2706,67415.0
2022-12-07 14:00:00,46.84,46.88,46.73,46.74,64939.0,44.2706,44.3084,44.1666,44.176,64939.0
2022-12-07 14:10:00,46.73,46.84,46.72,46.84,39800.0,44.1666,44.2706,44.1571,44.2706,39800.0
2022-12-07 14:20:00,46.83,46.83,46.77,46.8,51274.0,44.2611,44.2611,44.2044,44.2328,51274.0
2022-12-07 14:30:00,46.81,46.89,46.8,46.88,39005.0,44.2422,44.3178,44.2328,44.3084,39005.0
2022-12-07 14:40:00,46.87,46.92,46.86,46.89,41030.0,44.2989,44.3462,44.2895,44.3178,41030.0
2022-12-07 14:50:00,46.88,46.91,46.85,46.89,34963.0,44.3084,44.3367,44.28,44.3178,34963.0
2022-12-07 15:00:00,46.89,46.91,46.74,46.79,59362.0,44.3178,44.3367,44.176,44.2233,59362.0
2022-12-07 15:10:00,46.79,46.79,46.64,46.69,43163.0,44.2233,44.2233,44.0815,44.1288,43163.0
2022-12-07 15:20:00,46.69,46.72,46.66,46.7,102032.0,44.1288,44.1571,44.1004,44.1382,102032.0
2022-12-07 15:30:00,46.7,46.77,46.67,46.75,91483.0,44.1382,44.2044,44.1099,44.1855,91483.0
2022-12-07 15:40:00,46.75,46.83,46.73,46.8,160613.0,44.1855,44.2611,44.1666,44.2328,160613.0
2022-12-07 15:50:00,46.8,46.97,46.78,46.92,500314.0,44.2328,44.3934,44.2138,44.3462,500314.0
2022-12-08 09:30:00,46.83,46.88,46.42,46.84,134332.0,44.2611,44.3084,43.8736,44.2706,134332.0
2022-12-08 09:40:00,46.84,46.89,46.69,46.8,101817.0,44.2706,44.3178,44.1288,44.2328,101817.0
2022-12-08 09:50:00,46.79,46.87,46.69,46.82,58943.0,44.2233,44.2989,44.1288,44.2517,58943.0
2022-12-08 10:00:00,46.82,46.85,46.7,46.84,49805.0,44.2517,44.28,44.1382,44.2706,49805.0
2022-12-08 10:10:00,46.84,46.88,46.77,46.84,36777.0,44.2706,44.3084,44.2044,44.2706,36777.0
2022-12-08 10:20:00,46.83,46.94,46.82,46.92,42870.0,44.2611,44.3651,44.2517,44.3462,42870.0
2022-12-08 10:30:00,46.91,46.92,46.8,46.88,53913.0,44.3367,44.3462,44.2328,44.3084,53913.0
2022-12-08 10:40:00,46.89,46.95,46.84,46.93,30788.0,44.3178,44.3745,44.2706,44.3556,30788.0
2022-12-08 10:50:00,46.93,47.02,46.92,47.01,56894.0,44.3556,44.4407,44.3462,44.4312,56894.0
2022-12-08 11:00:00,47.01,47.04,46.96,47.03,28720.0,44.4312,44.4596,44.384,44.4501,28720.0
2022-12-08 11:10:00,47.02,47.03,46.96,47.0,34711.0,44.4407,44.4501,44.384,44.4218,34711.0
2022-12-08 11:20:00,47.01,47.1,46.96,47.09,29280.0,44.4312,44.5163,44.384,44.5068,29280.0
2022-12-08 11:30:00,47.09,47.16,47.08,47.16,39916.0,44.5068,44.573,44.4974,44.573,39916.0
2022-12-08 11:40:00,47.16,47.19,47.14,47.18,17245.0,44.573,44.6014,44.5541,44.5919,17245.0
2022-12-08 11:50:00,47.17,47.23,47.15,47.19,32174.0,44.5825,44.6392,44.5636,44.6014,32174.0
2022-12-08 12:00:00,47.19,47.24,47.17,47.23,33142.0,44.6014,44.6486,44.5825,44.6392,33142.0
2022-12-08 12:10:00,47.23,47.24,47.12,47.17,22104.0,44.6392,44.6486,44.5352,44.5825,22104.0
2022-12-08 12:20:00,47.18,47.19,47.1,47.11,25606.0,44.5919,44.6014,44.5163,44.5257,25606.0
2022-12-08 12:30:00,47.11,47.16,47.1,47.15,16442.0,44.5257,44.573,44.5163,44.5636,16442.0
2022-12-08 12:40:00,47.15,47.15,47.09,47.12,22309.0,44.5636,44.5636,44.5068,44.5352,22309.0
2022-12-08 12:50:00,47.13,47.19,47.12,47.18,20651.0,44.5446,44.6014,44.5352,44.5919,20651.0
2022-12-08 13:00:00,47.18,47.21,47.15,47.19,41729.0,44.5919,44.6203,44.5636,44.6014,41729.0
2022-12-08 13:10:00,47.2,47.22,47.16,47.18,25107.0,44.6108,44.6297,44.573,44.5919,25107.0
2022-12-08 13:20:00,47.18,47.23,47.13,47.23,34964.0,44.5919,44.6392,44.5446,44.6392,34964.0
2022-12-08 13:30:00,47.23,47.37,47.23,47.37,69749.0,44.6392,44.7715,44.6392,44.7715,69749.0
2022-12-08 13:40:00,47.37,47.42,47.34,47.37,54568.0,44.7715,44.8187,44.7431,44.7715,54568.0
2022-12-08 13:50:00,47.36,47.4,47.36,47.38,27984.0,44.762,44.7998,44.762,44.7809,27984.0
2022-12-08 14:00:00,47.38,47.38,47.29,47.37,110698.0,44.7809,44.7809,44.6959,44.7715,110698.0
2022-12-08 14:10:00,47.36,47.37,47.3,47.3,65470.0,44.762,44.7715,44.7053,44.7053,65470.0
2022-12-08 14:20:00,47.3,47.4,47.3,47.4,45431.0,44.7053,44.7998,44.7053,44.7998,45431.0
2022-12-08 14:30:00,47.4,47.47,47.37,47.45,48750.0,44.7998,44.866,44.7715,44.8471,48750.0
2022-12-08 14:40:00,47.45,47.45,47.38,47.4,38370.0,44.8471,44.8471,44.7809,44.7998,38370.0
2022-12-08 14:50:00,47.39,47.49,47.39,47.48,49889.0,44.7904,44.8849,44.7904,44.8755,49889.0
2022-12-08 15:00:00,47.47,47.51,47.44,47.51,156523.0,44.866,44.9038,44.8376,44.9038,156523.0
2022-12-08 15:10:00,47.51,47.52,47.43,47.5,72871.0,44.9038,44.9133,44.8282,44.8944,72871.0
2022-12-08 15:20:00,47.5,47.54,47.47,47.5,53346.0,44.8944,44.9322,44.866,44.8944,53346.0
2022-12-08 15:30:00,47.5,47.54,47.44,47.48,125824.0,44.8944,44.9322,44.8376,44.8755,125824.0
2022-12-08 15:40:00,47.48,47.49,47.42,47.45,144703.0,44.8755,44.8849,44.8187,44.8471,144703.0
2022-12-08 15:50:00,47.45,47.51,47.4,47.47,507128.0,44.8471,44.9038,44.7998,44.866,507128.0
2022-12-09 09:30:00,47.19,47.5,47.05,47.16,92203.0,44.6014,44.8944,44.469,44.573,92203.0
2022-12-09 09:40:00,47.15,47.48,47.15,47.38,114755.0,44.5636,44.8755,44.5636,44.7809,114755.0
2022-12-09 09:50:00,47.38,47.45,47.22,47.27,56715.0,44.7809,44.8471,44.6297,44.677,56715.0
2022-12-09 10:00:00,47.27,47.29,47.13,47.29,74375.0,44.677,44.6959,44.5446,44.6959,74375.0
2022-12-09 10:10:00,47.29,47.3,47.22,47.26,43588.0,44.6959,44.7053,44.6297,44.6675,43588.0
2022-12-09 10:20:00,47.26,47.27,47.19,47.25,54444.0,44.6675,44.677,44.6014,44.6581,54444.0
2022-12-09 10:30:00,47.25,47.26,47.16,47.21,74703.0,44.6581,44.6675,44.573,44.6203,74703.0
2022-12-09 10:40:00,47.21,47.24,47.14,47.15,40749.0,44.6203,44.6486,44.5541,44.5636,40749.0
2022-12-09 10:50:00,47.14,47.22,47.11,47.18,31444.0,44.5541,44.6297,44.5257,44.5919,31444.0
2022-12-09 11:00:00,47.19,47.24,47.16,47.16,29075.0,44.6014,44.6486,44.573,44.573,29075.0
2022-12-09 11:10:00,47.15,47.15,47.1,47.12,25472.0,44.5636,44.5636,44.5163,44.5352,25472.0
2022-12-09 11:20:00,47.12,47.18,47.1,47.15,42137.0,44.5352,44.5919,44.5163,44.5636,42137.0
2022-12-09 11:30:00,47.14,47.15,47.06,47.06,39149.0,44.5541,44.5636,44.4785,44.4785,39149.0
2022-12-09 11:40:00,47.07,47.1,47.02,47.07,33334.0,44.4879,44.5163,44.4407,44.4879,33334.0
2022-12-09 11:50:00,47.08,47.09,47.04,47.05,19902.0,44.4974,44.5068,44.4596,44.469,19902.0
2022-12-09 12:00:00,47.05,47.28,47.05,47.26,47495.0,44.469,44.6864,44.469,44.6675,47495.0
2022-12-09 12:10:00,47.27,47.32,47.26,47.3,41130.0,44.677,44.7242,44.6675,44.7053,41130.0
2022-12-09 12:20:00,47.3,47.32,47.25,47.27,32990.0,44.7053,44.7242,44.6581,44.677,32990.0
2022-12-09 12:30:00,47.27,47.31,47.25,47.29,23990.0,44.677,44.7148,44.6581,44.6959,23990.0
2022-12-09 12:40:00,47.3,47.31,47.21,47.23,23444.0,44.7053,44.7148,44.6203,44.6392,23444.0
2022-12-09 12:50:00,47.22,47.22,47.17,47.21,16106.0,44.6297,44.6297,44.5825,44.6203,16106.0
2022-12-09 13:00:00,47.2,47.21,47.16,47.16,18925.0,44.6108,44.6203,44.573,44.573,18925.0
2022-12-09 13:10:00,47.16,47.22,47.14,47.2,16323.0,44.573,44.6297,44.5541,44.6108,16323.0
2022-12-09 13:20:00,47.19,47.21,47.18,47.21,21716.0,44.6014,44.6203,44.5919,44.6203,21716.0
2022-12-09 13:30:00,47.2,47.26,47.18,47.26,33750.0,44.6108,44.6675,44.5919,44.6675,33750.0
2022-12-09 13:40:00,47.27,47.27,47.24,47.26,21761.0,44.677,44.677,44.6486,44.6675,21761.0
2022-12-09 13:50:00,47.26,47.26,47.14,47.16,19401.0,44.6675,44.6675,44.5541,44.573,19401.0
2022-12-09 14:00:00,47.15,47.16,47.02,47.06,37131.0,44.5636,44.573,44.4407,44.4785,37131.0
2022-12-09 14:10:00,47.05,47.09,47.03,47.07,25775.0,44.469,44.5068,44.4501,44.4879,25775.0
2022-12-09 14:20:00,47.06,47.06,47.0,47.03,28611.0,44.4785,44.4785,44.4218,44.4501,28611.0
2022-12-09 14:30:00,47.03,47.04,46.98,47.0,26894.0,44.4501,44.4596,44.4029,44.4218,26894.0
2022-12-09 14:40:00,47.0,47.01,46.97,46.98,40771.0,44.4218,44.4312,44.3934,44.4029,40771.0
2022-12-09 14:50:00,46.99,46.99,46.9,46.96,78044.0,44.4123,44.4123,44.3273,44.384,78044.0
2022-12-09 15:00:00,46.96,47.01,46.93,46.94,35899.0,44.384,44.4312,44.3556,44.3651,35899.0
2022-12-09 15:10:00,46.94,46.96,46.88,46.91,45517.0,44.3651,44.384,44.3084,44.3367,45517.0
2022-12-09 15:20:00,46.91,46.93,46.86,46.86,40335.0,44.3367,44.3556,44.2895,44.2895,40335.0
2022-12-09 15:30:00,46.85,46.95,46.74,46.76,141347.0,44.28,44.3745,44.176,44.1949,141347.0
2022-12-09 15:40:00,46.76,46.8,46.64,46.64,154474.0,44.1949,44.2328,44.0815,44.0815,154474.0
2022-12-09 15:50:00,46.64,46.65,46.45,46.48,561043.0,44.0815,44.091,43.902,43.9303,561043.0
2022-12-12 09:30:00,46.54,46.68,46.41,46.51,80563.0,43.987,44.1193,43.8641,43.9587,80563.0
2022-12-12 09:40:00,46.51,46.53,46.25,46.25,44546.0,43.9587,43.9776,43.7129,43.7129,44546.0
2022-12-12 09:50:00,46.24,46.27,46.15,46.26,49691.0,43.7035,43.7318,43.6184,43.7224,49691.0
2022-12-12 10:00:00,46.26,46.35,46.26,46.27,32605.0,43.7224,43.8074,43.7224,43.7318,32605.0
2022-12-12 10:10:00,46.26,46.3,46.16,46.2,51376.0,43.7224,43.7602,43.6279,43.6657,51376.0
2022-12-12 10:20:00,46.2,46.22,46.04,46.05,39559.0,43.6657,43.6846,43.5144,43.5239,39559.0
2022-12-12 10:30:00,46.06,46.13,46.05,46.09,24594.0,43.5333,43.5995,43.5239,43.5617,24594.0
2022-12-12 10:40:00,46.11,46.23,46.1,46.23,30663.0,43.5806,43.694,43.5712,43.694,30663.0
2022-12-12 10:50:00,46.21,46.26,46.17,46.21,49599.0,43.6751,43.7224,43.6373,43.6751,49599.0
2022-12-12 11:00:00,46.21,46.24,46.13,46.23,26833.0,43.6751,43.7035,43.5995,43.694,26833.0
2022-12-12 11:10:00,46.23,46.3,46.19,46.26,38951.0,43.694,43.7602,43.6562,43.7224,38951.0
2022-12-12 11:20:00,46.26,46.28,46.17,46.23,56469.0,43.7224,43.7413,43.6373,43.694,56469.0
2022-12-12 11:30:00,46.23,46.39,46.2,46.39,58349.0,43.694,43.8452,43.6657,43.8452,58349.0
2022-12-12 11:40:00,46.39,46.42,46.29,46.3,46057.0,43.8452,43.8736,43.7507,43.7602,46057.0
2022-12-12 11:50:00,46.28,46.38,46.28,46.37,27238.0,43.7413,43.8358,43.7413,43.8263,27238.0
2022-12-12 12:00:00,46.38,46.38,46.33,46.34,23475.0,43.8358,43.8358,43.7885,43.798,23475.0
2022-12-12 12:10:00,46.34,46.36,46.28,46.35,24648.0,43.798,43.8169,43.7413,43.8074,24648.0
2022-12-12 12:20:00,46.34,46.35,46.29,46.3,21870.0,43.798,43.8074,43.7507,43.7602,21870.0
2022-12-12 12:30:00,46.3,46.31,46.23,46.29,86666.0,43.7602,43.7696,43.694,43.7507,86666.0
2022-12-12 12:40:00,46.29,46.32,46.22,46.23,69869.0,43.7507,43.7791,43.6846,43.694,69869.0
2022-12-12 12:50:00,46.23,46.24,46.16,46.16,25983.0,43.694,43.7035,43.6279,43.6279,25983.0
2022-12-12 13:00:00,46.16,46.18,46.11,46.12,30549.0,43.6279,43.6468,43.5806,43.5901,30549.0
2022-12-12 13:10:00,46.12,46.27,46.11,46.26,32798.0,43.5901,43.7318,43.5806,43.7224,32798.0
2022-12-12 13:20:00,46.26,46.29,46.22,46.28,40827.0,43.7224,43.7507,43.6846,43.7413,40827.0
2022-12-12 13:30:00,46.28,46.3,46.25,46.25,31363.0,43.7413,43.7602,43.7129,43.7129,31363.0
2022-12-12 13:40:00,46.24,46.26,46.2,46.22,31985.0,43.7035,43.7224,43.6657,43.6846,31985.0
2022-12-12 13:50:00,46.22,46.31,46.21,46.3,41851.0,43.6846,43.7696,43.6751,43.7602,41851.0
2022-12-12 14:00:00,46.3,46.34,46.29,46.33,34767.0,43.7602,43.798,43.7507,43.7885,34767.0
2022-12-12 14:10:00,46.33,46.47,46.3,46.47,126387.0,43.7885,43.9209,43.7602,43.9209,126387.0
2022-12-12 14:20:00,46.46,46.56,46.45,46.53,90791.0,43.9114,44.0059,43.902,43.9776,90791.0
2022-12-12 14:30:00,46.54,46.58,46.52,46.57,58390.0,43.987,44.0248,43.9681,44.0154,58390.0
2022-12-12 14:40:00,46.57,46.62,46.55,46.59,53716.0,44.0154,44.0626,43.9965,44.0343,53716.0
2022-12-12 14:50:00,46.59,46.62,46.54,46.62,68811.0,44.0343,44.0626,43.987,44.0626,68811.0
2022-12-12 15:00:00,46.62,46.65,46.58,46.65,65809.0,44.0626,44.091,44.0248,44.091,65809.0
2022-12-12 15:10:00,46.65,46.72,46.65,46.7,86132.0,44.091,44.1571,44.091,44.1382,86132.0
2022-12-12 15:20:00,46.7,46.76,46.68,46.73,99176.0,44.1382,44.1949,44.1193,44.1666,99176.0
2022-12-12 15:30:00,46.73,46.82,46.72,46.78,98411.0,44.1666,44.2517,44.1571,44.2138,98411.0
2022-12-12 15:40:00,46.78,46.83,46.75,46.81,181486.0,44.2138,44.2611,44.1855,44.2422,181486.0
2022-12-12 15:50:00,46.81,46.82,46.69,46.72,425163.0,44.2422,44.2517,44.1288,44.1571,425163.0
2022-12-13 09:30:00,46.8,46.89,46.26,46.61,246448.0,44.2328,44.3178,43.7224,44.0532,246448.0
2022-12-13 09:40:00,46.64,46.78,46.47,46.48,97256.0,44.0815,44.2138,43.9209,43.9303,97256.0
2022-12-13 09:50:00,46.47,46.59,46.43,46.45,126143.0,43.9209,44.0343,43.883,43.902,126143.0
2022-12-13 10:00:00,46.45,46.51,46.23,46.3,166427.0,43.902,43.9587,43.694,43.7602,166427.0
2022-12-13 10:10:00,46.3,46.3,45.93,46.14,161924.0,43.7602,43.7602,43.4105,43.609,161924.0
2022-12-13 10:20:00,46.13,46.17,45.78,45.83,169266.0,43.5995,43.6373,43.2687,43.316,169266.0
2022-12-13 10:30:00,45.83,45.97,45.72,45.74,120002.0,43.316,43.4483,43.212,43.2309,120002.0
2022-12-13 10:40:00,45.76,45.89,45.7,45.83,72120.0,43.2498,43.3727,43.1931,43.316,72120.0
2022-12-13 10:50:00,45.84,45.91,45.65,45.86,242240.0,43.3254,43.3916,43.1458,43.3443,242240.0
2022-12-13 11:00:00,45.86,45.94,45.82,45.92,61302.0,43.3443,43.4199,43.3065,43.401,61302.0
2022-12-13 11:10:00,45.91,45.96,45.9,45.96,59986.0,43.3916,43.4388,43.3821,43.4388,59986.0
2022-12-13 11:20:00,45.96,46.0,45.87,45.9,71435.0,43.4388,43.4766,43.3538,43.3821,71435.0
2022-12-13 11:30:00,45.91,46.07,45.9,46.06,72181.0,43.3916,43.5428,43.3821,43.5333,72181.0
2022-12-13 11:40:00,46.07,46.12,45.94,45.97,122017.0,43.5428,43.5901,43.4199,43.4483,122017.0
2022-12-13 11:50:00,45.96,46.03,45.92,46.03,67327.0,43.4388,43.505,43.401,43.505,67327.0
2022-12-13 12:00:00,46.03,46.14,46.02,46.08,72264.0,43.505,43.609,43.4955,43.5522,72264.0
2022-12-13 12:10:00,46.08,46.11,45.83,45.84,62038.0,43.5522,43.5806,43.316,43.3254,62038.0
2022-12-13 12:20:00,45.84,45.93,45.82,45.91,43887.0,43.3254,43.4105,43.3065,43.3916,43887.0
2022-12-13 12:30:00,45.91,45.97,45.88,45.97,54027.0,43.3916,43.4483,43.3632,43.4483,54027.0
2022-12-13 12:40:00,45.98,46.1,45.95,45.98,68327.0,43.4577,43.5712,43.4294,43.4577,68327.0
2022-12-13 12:50:00,45.98,46.0,45.84,45.86,38163.0,43.4577,43.4766,43.3254,43.3443,38163.0
2022-12-13 13:00:00,45.85,45.91,45.83,45.91,68417.0,43.3349,43.3916,43.316,43.3916,68417.0
2022-12-13 13:10:00,45.9,45.97,45.88,45.95,46139.0,43.3821,43.4483,43.3632,43.4294,46139.0
2022-12-13 13:20:00,45.94,45.99,45.91,45.91,44567.0,43.4199,43.4672,43.3916,43.3916,44567.0
2022-12-13 13:30:00,45.92,45.97,45.8,45.84,46390.0,43.401,43.4483,43.2876,43.3254,46390.0
2022-12-13 13:40:00,45.84,45.91,45.8,45.88,34324.0,43.3254,43.3916,43.2876,43.3632,34324.0
2022-12-13 13:50:00,45.88,45.89,45.74,45.79,49869.0,43.3632,43.3727,43.2309,43.2782,49869.0
2022-12-13 14:00:00,45.8,45.85,45.74,45.76,55808.0,43.2876,43.3349,43.2309,43.2498,55808.0
2022-12-13 14:10:00,45.75,45.78,45.69,45.73,47902.0,43.2404,43.2687,43.1836,43.2214,47902.0
2022-12-13 14:20:00,45.73,45.82,45.71,45.82,55198.0,43.2214,43.3065,43.2025,43.3065,55198.0
2022-12-13 14:30:00,45.82,45.85,45.76,45.84,46824.0,43.3065,43.3349,43.2498,43.3254,46824.0
2022-12-13 14:40:00,45.84,45.9,45.81,45.86,132162.0,43.3254,43.3821,43.2971,43.3443,132162.0
2022-12-13 14:50:00,45.86,45.86,45.68,45.73,53857.0,43.3443,43.3443,43.1742,43.2214,53857.0
2022-12-13 15:00:00,45.73,45.75,45.64,45.67,79350.0,43.2214,43.2404,43.1364,43.1647,79350.0
2022-12-13 15:10:00,45.66,45.71,45.56,45.69,94298.0,43.1553,43.2025,43.0608,43.1836,94298.0
2022-12-13 15:20:00,45.69,45.73,45.65,45.69,66293.0,43.1836,43.2214,43.1458,43.1836,66293.0
2022-12-13 15:30:00,45.69,45.82,45.62,45.62,96333.0,43.1836,43.3065,43.1175,43.1175,96333.0
2022-12-13 15:40:00,45.62,45.7,45.6,45.66,165820.0,43.1175,43.1931,43.0986,43.1553,165820.0
2022-12-13 15:50:00,45.66,45.72,45.43,45.47,743126.0,43.1553,43.212,42.9379,42.9757,743126.0
2022-12-14 09:30:00,45.37,45.66,45.29,45.47,131056.0,42.8812,43.1553,42.8056,42.9757,131056.0
2022-12-14 09:40:00,45.47,45.52,45.37,45.38,68530.0,42.9757,43.023,42.8812,42.8906,68530.0
2022-12-14 09:50:00,45.36,45.41,45.26,45.27,70420.0,42.8717,42.919,42.7772,42.7867,70420.0
2022-12-14 10:00:00,45.28,45.29,44.99,45.01,180336.0,42.7961,42.8056,42.522,42.5409,180336.0
2022-12-14 10:10:00,45.01,45.09,44.97,45.03,83501.0,42.5409,42.6166,42.5031,42.5598,83501.0
2022-12-14 10:20:00,45.04,45.08,44.86,44.87,83403.0,42.5693,42.6071,42.3992,42.4086,83403.0
2022-12-14 10:30:00,44.86,44.96,44.82,44.91,82483.0,42.3992,42.4937,42.3614,42.4464,82483.0
2022-12-14 10:40:00,44.91,45.07,44.9,45.0,76048.0,42.4464,42.5977,42.437,42.5315,76048.0
2022-12-14 10:50:00,45.0,45.14,44.99,45.11,75972.0,42.5315,42.6638,42.522,42.6355,75972.0
2022-12-14 11:00:00,45.11,45.17,45.08,45.12,51957.0,42.6355,42.6922,42.6071,42.6449,51957.0
2022-12-14 11:10:00,45.12,45.13,44.98,45.05,68714.0,42.6449,42.6544,42.5126,42.5787,68714.0
2022-12-14 11:20:00,45.05,45.14,45.04,45.13,114757.0,42.5787,42.6638,42.5693,42.6544,114757.0
2022-12-14 11:30:00,45.13,45.15,45.01,45.05,67169.0,42.6544,42.6733,42.5409,42.5787,67169.0
2022-12-14 11:40:00,45.05,45.08,44.97,45.03,53840.0,42.5787,42.6071,42.5031,42.5598,53840.0
2022-12-14 11:50:00,45.04,45.04,44.95,45.01,45009.0,42.5693,42.5693,42.4842,42.5409,45009.0
2022-12-14 12:00:00,45.0,45.13,44.97,45.08,95232.0,42.5315,42.6544,42.5031,42.6071,95232.0
2022-12-14 12:10:00,45.09,45.15,45.07,45.13,47094.0,42.6166,42.6733,42.5977,42.6544,47094.0
2022-12-14 12:20:00,45.12,45.18,45.05,45.18,78298.0,42.6449,42.7016,42.5787,42.7016,78298.0
2022-12-14 12:30:00,45.18,45.28,45.18,45.27,37613.0,42.7016,42.7961,42.7016,42.7867,37613.0
2022-12-14 12:40:00,45.26,45.28,45.23,45.27,35450.0,42.7772,42.7961,42.7489,42.7867,35450.0
2022-12-14 12:50:00,45.27,45.31,45.25,45.3,45154.0,42.7867,42.8245,42.7678,42.815,45154.0
2022-12-14 13:00:00,45.3,45.37,45.26,45.34,37086.0,42.815,42.8812,42.7772,42.8528,37086.0
2022-12-14 13:10:00,45.34,45.37,45.33,45.34,32766.0,42.8528,42.8812,42.8434,42.8528,32766.0
2022-12-14 13:20:00,45.34,45.42,45.31,45.4,89583.0,42.8528,42.9285,42.8245,42.9096,89583.0
2022-12-14 13:30:00,45.4,45.44,45.37,45.44,50416.0,42.9096,42.9474,42.8812,42.9474,50416.0
2022-12-14 13:40:00,45.45,45.49,45.41,45.43,63214.0,42.9568,42.9946,42.919,42.9379,63214.0
2022-12-14 13:50:00,45.44,45.51,45.44,45.45,61196.0,42.9474,43.0135,42.9474,42.9568,61196.0
2022-12-14 14:00:00,45.47,45.47,45.05,45.11,109527.0,42.9757,42.9757,42.5787,42.6355,109527.0
2022-12-14 14:10:00,45.07,45.19,45.04,45.07,78283.0,42.5977,42.7111,42.5693,42.5977,78283.0
2022-12-14 14:20:00,45.07,45.08,44.97,44.97,51685.0,42.5977,42.6071,42.5031,42.5031,51685.0
2022-12-14 14:30:00,44.97,44.99,44.7,44.8,104977.0,42.5031,42.522,42.2479,42.3425,104977.0
2022-12-14 14:40:00,44.8,44.9,44.57,44.73,74598.0,42.3425,42.437,42.1251,42.2763,74598.0
2022-12-14 14:50:00,44.75,44.88,44.66,44.85,68535.0,42.2952,42.4181,42.2101,42.3897,68535.0
2022-12-14 15:00:00,44.83,45.07,44.83,45.04,91246.0,42.3708,42.5977,42.3708,42.5693,91246.0
2022-12-14 15:10:00,45.05,45.26,45.0,45.09,89938.0,42.5787,42.7772,42.5315,42.6166,89938.0
2022-12-14 15:20:00,45.1,45.11,44.91,44.91,95161.0,42.626,42.6355,42.4464,42.4464,95161.0
2022-12-14 15:30:00,44.91,44.92,44.76,44.9,134196.0,42.4464,42.4559,42.3047,42.437,134196.0
2022-12-14 15:40:00,44.9,44.92,44.76,44.8,231838.0,42.437,42.4559,42.3047,42.3425,231838.0
2022-12-14 15:50:00,44.8,44.89,44.73,44.76,494145.0,42.3425,42.4275,42.2763,42.3047,494145.0
2022-12-15 09:30:00,44.26,44.45,44.01,44.21,139171.0,41.8321,42.0117,41.5958,41.7848,139171.0
2022-12-15 09:40:00,44.2,44.32,44.13,44.19,92289.0,41.7754,41.8888,41.7092,41.7659,92289.0
2022-12-15 09:50:00,44.19,44.3,44.18,44.23,189250.0,41.7659,41.8699,41.7565,41.8037,189250.0
2022-12-15 10:00:00,44.23,44.23,43.97,43.99,76860.0,41.8037,41.8037,41.558,41.5769,76860.0
2022-12-15 10:10:00,43.98,44.07,43.98,44.02,65742.0,41.5674,41.6525,41.5674,41.6053,65742.0
2022-12-15 10:20:00,44.01,44.06,43.96,43.98,69551.0,41.5958,41.6431,41.5485,41.5674,69551.0
2022-12-15 10:30:00,43.99,44.13,43.97,44.09,69083.0,41.5769,41.7092,41.558,41.6714,69083.0
2022-12-15 10:40:00,44.08,44.11,44.0,44.04,43372.0,41.662,41.6903,41.5863,41.6242,43372.0
2022-12-15 10:50:00,44.04,44.06,43.92,43.98,45929.0,41.6242,41.6431,41.5107,41.5674,45929.0
2022-12-15 11:00:00,43.97,44.03,43.93,43.94,45838.0,41.558,41.6147,41.5202,41.5296,45838.0
2022-12-15 11:10:00,43.95,43.98,43.89,43.92,60573.0,41.5391,41.5674,41.4824,41.5107,60573.0
2022-12-15 11:20:00,43.92,43.93,43.83,43.85,61157.0,41.5107,41.5202,41.4257,41.4446,61157.0
2022-12-15 11:30:00,43.85,43.86,43.67,43.73,71369.0,41.4446,41.454,41.2745,41.3312,71369.0
2022-12-15 11:40:00,43.73,43.74,43.64,43.68,62541.0,41.3312,41.3406,41.2461,41.2839,62541.0
2022-12-15 11:50:00,43.68,43.71,43.62,43.7,60998.0,41.2839,41.3123,41.2272,41.3028,60998.0
2022-12-15 12:00:00,43.7,43.77,43.7,43.75,38539.0,41.3028,41.369,41.3028,41.3501,38539.0
2022-12-15 12:10:00,43.75,43.81,43.73,43.77,45310.0,41.3501,41.4068,41.3312,41.369,45310.0
2022-12-15 12:20:00,43.79,43.84,43.75,43.84,39745.0,41.3879,41.4351,41.3501,41.4351,39745.0
2022-12-15 12:30:00,43.83,43.87,43.8,43.8,48852.0,41.4257,41.4635,41.3973,41.3973,48852.0
2022-12-15 12:40:00,43.8,43.81,43.69,43.71,39173.0,41.3973,41.4068,41.2934,41.3123,39173.0
2022-12-15 12:50:00,43.71,43.74,43.68,43.68,41858.0,41.3123,41.3406,41.2839,41.2839,41858.0
2022-12-15 13:00:00,43.68,43.68,43.54,43.55,40544.0,41.2839,41.2839,41.1516,41.161,40544.0
2022-12-15 13:10:00,43.55,43.68,43.55,43.66,67810.0,41.161,41.2839,41.161,41.265,67810.0
2022-12-15 13:20:00,43.65,43.68,43.61,43.66,40740.0,41.2555,41.2839,41.2177,41.265,40740.0
2022-12-15 13:30:00,43.67,43.73,43.65,43.7,50771.0,41.2745,41.3312,41.2555,41.3028,50771.0
2022-12-15 13:40:00,43.7,43.71,43.64,43.69,47116.0,41.3028,41.3123,41.2461,41.2934,47116.0
2022-12-15 13:50:00,43.69,43.75,43.68,43.75,54159.0,41.2934,41.3501,41.2839,41.3501,54159.0
2022-12-15 14:00:00,43.74,43.74,43.51,43.52,64541.0,41.3406,41.3406,41.1232,41.1327,64541.0
2022-12-15 14:10:00,43.51,43.57,43.5,43.56,95338.0,41.1232,41.1799,41.1138,41.1705,95338.0
2022-12-15 14:20:00,43.55,43.57,43.5,43.52,70351.0,41.161,41.1799,41.1138,41.1327,70351.0
2022-12-15 14:30:00,43.52,43.57,43.5,43.52,95600.0,41.1327,41.1799,41.1138,41.1327,95600.0
2022-12-15 14:40:00,43.52,43.57,43.5,43.51,61575.0,41.1327,41.1799,41.1138,41.1232,61575.0
2022-12-15 14:50:00,43.51,43.6,43.5,43.59,70159.0,41.1232,41.2083,41.1138,41.1988,70159.0
2022-12-15 15:00:00,43.59,43.68,43.58,43.61,102437.0,41.1988,41.2839,41.1894,41.2177,102437.0
2022-12-15 15:10:00,43.61,43.63,43.5,43.51,100828.0,41.2177,41.2366,41.1138,41.1232,100828.0
2022-12-15 15:20:00,43.5,43.6,43.5,43.59,98706.0,41.1138,41.2083,41.1138,41.1988,98706.0
2022-12-15 15:30:00,43.59,43.7,43.54,43.59,174003.0,41.1988,41.3028,41.1516,41.1988,174003.0
2022-12-15 15:40:00,43.59,43.6,43.39,43.39,234403.0,41.1988,41.2083,41.0098,41.0098,234403.0
2022-12-15 15:50:00,43.4,43.47,43.32,43.47,1038079.0,41.0193,41.0854,40.9437,41.0854,1038079.0
2022-12-16 09:30:00,43.26,43.52,43.06,43.48,720990.0,40.8869,41.1327,40.6979,41.0949,720990.0
2022-12-16 09:40:00,43.48,43.78,43.42,43.74,126613.0,41.0949,41.3784,41.0382,41.3406,126613.0
2022-12-16 09:50:00,43.74,43.85,43.64,43.79,113972.0,41.3406,41.4446,41.2461,41.3879,113972.0
2022-12-16 10:00:00,43.79,43.8,43.64,43.74,141707.0,41.3879,41.3973,41.2461,41.3406,141707.0
2022-12-16 10:10:00,43.73,43.76,43.55,43.75,200134.0,41.3312,41.3595,41.161,41.3501,200134.0
2022-12-16 10:20:00,43.75,43.91,43.74,43.88,129375.0,41.3501,41.5013,41.3406,41.4729,129375.0
2022-12-16 10:30:00,43.89,43.89,43.77,43.82,91780.0,41.4824,41.4824,41.369,41.4162,91780.0
2022-12-16 10:40:00,43.82,43.9,43.78,43.84,83148.0,41.4162,41.4918,41.3784,41.4351,83148.0
2022-12-16 10:50:00,43.84,43.85,43.72,43.72,77091.0,41.4351,41.4446,41.3217,41.3217,77091.0
2022-12-16 11:00:00,43.71,43.73,43.61,43.61,62221.0,41.3123,41.3312,41.2177,41.2177,62221.0
2022-12-16 11:10:00,43.62,43.8,43.6,43.77,56543.0,41.2272,41.3973,41.2083,41.369,56543.0
2022-12-16 11:20:00,43.76,43.8,43.62,43.63,71427.0,41.3595,41.3973,41.2272,41.2366,71427.0
2022-12-16 11:30:00,43.63,43.68,43.53,43.54,118896.0,41.2366,41.2839,41.1421,41.1516,118896.0
2022-12-16 11:40:00,43.52,43.6,43.48,43.58,57288.0,41.1327,41.2083,41.0949,41.1894,57288.0
2022-12-16 11:50:00,43.58,43.68,43.58,43.66,55638.0,41.1894,41.2839,41.1894,41.265,55638.0
2022-12-16 12:00:00,43.65,43.72,43.63,43.67,66473.0,41.2555,41.3217,41.2366,41.2745,66473.0
2022-12-16 12:10:00,43.68,43.71,43.59,43.68,97365.0,41.2839,41.3123,41.1988,41.2839,97365.0
2022-12-16 12:20:00,43.68,43.69,43.56,43.6,75724.0,41.2839,41.2934,41.1705,41.2083,75724.0
2022-12-16 12:30:00,43.59,43.6,43.53,43.57,57762.0,41.1988,41.2083,41.1421,41.1799,57762.0
2022-12-16 12:40:00,43.58,43.59,43.45,43.55,61691.0,41.1894,41.1988,41.0665,41.161,61691.0
2022-12-16 12:50:00,43.55,43.56,43.47,43.5,84123.0,41.161,41.1705,41.0854,41.1138,84123.0
2022-12-16 13:00:00,43.5,43.65,43.49,43.65,69259.0,41.1138,41.2555,41.1043,41.2555,69259.0
2022-12-16 13:10:00,43.65,43.69,43.64,43.65,76537.0,41.2555,41.2934,41.2461,41.2555,76537.0
2022-12-16 13:20:00,43.66,43.66,43.52,43.52,71629.0,41.265,41.265,41.1327,41.1327,71629.0
2022-12-16 13:30:00,43.52,43.66,43.52,43.64,68706.0,41.1327,41.265,41.1327,41.2461,68706.0
2022-12-16 13:40:00,43.64,43.73,43.61,43.7,72513.0,41.2461,41.3312,41.2177,41.3028,72513.0
2022-12-16 13:50:00,43.71,43.71,43.62,43.66,61973.0,41.3123,41.3123,41.2272,41.265,61973.0
2022-12-16 14:00:00,43.66,43.72,43.63,43.69,113040.0,41.265,41.3217,41.2366,41.2934,113040.0
2022-12-16 14:10:00,43.69,43.76,43.68,43.75,84286.0,41.2934,41.3595,41.2839,41.3501,84286.0
2022-12-16 14:20:00,43.75,43.76,43.72,43.74,97808.0,41.3501,41.3595,41.3217,41.3406,97808.0
2022-12-16 14:30:00,43.75,43.77,43.73,43.73,143125.0,41.3501,41.369,41.3312,41.3312,143125.0
2022-12-16 14:40:00,43.73,43.85,43.72,43.85,69198.0,41.3312,41.4446,41.3217,41.4446,69198.0
2022-12-16 14:50:00,43.85,44.06,43.85,44.04,153781.0,41.4446,41.6431,41.4446,41.6242,153781.0
2022-12-16 15:00:00,44.04,44.08,43.94,43.98,91484.0,41.6242,41.662,41.5296,41.5674,91484.0
2022-12-16 15:10:00,43.98,44.1,43.98,44.08,102471.0,41.5674,41.6809,41.5674,41.662,102471.0
2022-12-16 15:20:00,44.07,44.14,44.0,44.03,148295.0,41.6525,41.7187,41.5863,41.6147,148295.0
2022-12-16 15:30:00,44.04,44.24,44.03,44.23,220588.0,41.6242,41.8132,41.6147,41.8037,220588.0
2022-12-16 15:40:00,44.23,44.33,44.17,44.33,408448.0,41.8037,41.8982,41.747,41.8982,408448.0
2022-12-16 15:50:00,44.32,44.44,44.3,44.32,1298411.0,41.8888,42.0022,41.8699,41.8888,1298411.0
2022-12-19 09:30:00,44.31,44.65,44.1,44.55,119614.0,41.8793,42.2007,41.6809,42.1062,119614.0
2022-12-19 09:40:00,44.56,44.58,44.35,44.37,64702.0,42.1156,42.1345,41.9171,41.9361,64702.0
2022-12-19 09:50:00,44.37,44.5,44.37,44.47,53105.0,41.9361,42.0589,41.9361,42.0306,53105.0
2022-12-19 10:00:00,44.47,44.5,44.41,44.5,46556.0,42.0306,42.0589,41.9739,42.0589,46556.0
2022-12-19 10:10:00,44.5,44.58,44.41,44.52,37375.0,42.0589,42.1345,41.9739,42.0778,37375.0
2022-12-19 10:20:00,44.51,44.63,44.49,44.54,44779.0,42.0684,42.1818,42.0495,42.0967,44779.0
2022-12-19 10:30:00,44.55,44.61,44.48,44.59,47988.0,42.1062,42.1629,42.04,42.144,47988.0
2022-12-19 10:40:00,44.59,44.77,44.59,44.75,40967.0,42.144,42.3141,42.144,42.2952,40967.0
2022-12-19 10:50:00,44.75,44.75,44.56,44.58,57274.0,42.2952,42.2952,42.1156,42.1345,57274.0
2022-12-19 11:00:00,44.59,44.59,44.46,44.46,74157.0,42.144,42.144,42.0211,42.0211,74157.0
2022-12-19 11:10:00,44.47,44.51,44.41,44.5,50269.0,42.0306,42.0684,41.9739,42.0589,50269.0
2022-12-19 11:20:00,44.5,44.51,44.37,44.45,51391.0,42.0589,42.0684,41.9361,42.0117,51391.0
2022-12-19 11:30:00,44.46,44.48,44.36,44.42,55685.0,42.0211,42.04,41.9266,41.9833,55685.0
2022-12-19 11:40:00,44.42,44.43,44.28,44.3,47504.0,41.9833,41.9928,41.851,41.8699,47504.0
2022-12-19 11:50:00,44.3,44.33,44.27,44.29,38908.0,41.8699,41.8982,41.8415,41.8604,38908.0
2022-12-19 12:00:00,44.28,44.38,44.24,44.25,52398.0,41.851,41.9455,41.8132,41.8226,52398.0
2022-12-19 12:10:00,44.24,44.29,44.18,44.2,30064.0,41.8132,41.8604,41.7565,41.7754,30064.0
2022-12-19 12:20:00,44.2,44.26,44.19,44.21,26706.0,41.7754,41.8321,41.7659,41.7848,26706.0
2022-12-19 12:30:00,44.22,44.24,44.19,44.23,31014.0,41.7943,41.8132,41.7659,41.8037,31014.0
2022-12-19 12:40:00,44.24,44.29,44.2,44.27,35918.0,41.8132,41.8604,41.7754,41.8415,35918.0
2022-12-19 12:50:00,44.27,44.28,44.18,44.27,77698.0,41.8415,41.851,41.7565,41.8415,77698.0
2022-12-19 13:00:00,44.28,44.29,44.2,44.2,47685.0,41.851,41.8604,41.7754,41.7754,47685.0
2022-12-19 13:10:00,44.21,44.26,44.19,44.22,28525.0,41.7848,41.8321,41.7659,41.7943,28525.0
2022-12-19 13:20:00,44.23,44.25,44.14,44.17,48434.0,41.8037,41.8226,41.7187,41.747,48434.0
2022-12-19 13:30:00,44.16,44.18,44.13,44.15,22316.0,41.7376,41.7565,41.7092,41.7281,22316.0
2022-12-19 13:40:00,44.15,44.16,44.05,44.06,25265.0,41.7281,41.7376,41.6336,41.6431,25265.0
2022-12-19 13:50:00,44.07,44.1,44.05,44.08,25480.0,41.6525,41.6809,41.6336,41.662,25480.0
2022-12-19 14:00:00,44.08,44.15,44.04,44.13,43151.0,41.662,41.7281,41.6242,41.7092,43151.0
2022-12-19 14:10:00,44.14,44.18,44.12,44.13,31340.0,41.7187,41.7565,41.6998,41.7092,31340.0
2022-12-19 14:20:00,44.12,44.13,44.02,44.03,30816.0,41.6998,41.7092,41.6053,41.6147,30816.0
2022-12-19 14:30:00,44.03,44.05,44.0,44.04,39370.0,41.6147,41.6336,41.5863,41.6242,39370.0
2022-12-19 14:40:00,44.04,44.1,44.0,44.06,33158.0,41.6242,41.6809,41.5863,41.6431,33158.0
2022-12-19 14:50:00,44.05,44.05,44.0,44.05,27705.0,41.6336,41.6336,41.5863,41.6336,27705.0
2022-12-19 15:00:00,44.05,44.07,43.99,44.05,105425.0,41.6336,41.6525,41.5769,41.6336,105425.0
2022-12-19 15:10:00,44.05,44.25,44.05,44.25,72874.0,41.6336,41.8226,41.6336,41.8226,72874.0
2022-12-19 15:20:00,44.24,44.25,44.12,44.16,85342.0,41.8132,41.8226,41.6998,41.7376,85342.0
2022-12-19 15:30:00,44.16,44.36,44.16,44.34,156610.0,41.7376,41.9266,41.7376,41.9077,156610.0
2022-12-19 15:40:00,44.34,44.44,44.3,44.38,176304.0,41.9077,42.0022,41.8699,41.9455,176304.0
2022-12-19 15:50:00,44.39,44.47,44.39,44.4,382580.0,41.955,42.0306,41.955,41.9644,382580.0
2022-12-20 09:30:00,44.27,44.51,44.2,44.32,123009.0,41.8415,42.0684,41.7754,41.8888,123009.0
2022-12-20 09:40:00,44.31,44.43,44.23,44.38,65235.0,41.8793,41.9928,41.8037,41.9455,65235.0
2022-12-20 09:50:00,44.38,44.48,44.31,44.48,50308.0,41.9455,42.04,41.8793,42.04,50308.0
2022-12-20 10:00:00,44.47,44.56,44.46,44.46,63125.0,42.0306,42.1156,42.0211,42.0211,63125.0
2022-12-20 10:10:00,44.47,44.56,44.45,44.5,52122.0,42.0306,42.1156,42.0117,42.0589,52122.0
2022-12-20 10:20:00,44.51,44.64,44.46,44.6,147581.0,42.0684,42.1912,42.0211,42.1534,147581.0
2022-12-20 10:30:00,44.62,44.64,44.55,44.6,45453.0,42.1723,42.1912,42.1062,42.1534,45453.0
2022-12-20 10:40:00,44.59,44.62,44.54,44.61,47620.0,42.144,42.1723,42.0967,42.1629,47620.0
2022-12-20 10:50:00,44.6,44.64,44.49,44.51,39599.0,42.1534,42.1912,42.0495,42.0684,39599.0
2022-12-20 11:00:00,44.51,44.52,44.4,44.41,33018.0,42.0684,42.0778,41.9644,41.9739,33018.0
2022-12-20 11:10:00,44.41,44.44,44.3,44.35,39896.0,41.9739,42.0022,41.8699,41.9171,39896.0
2022-12-20 11:20:00,44.36,44.36,44.22,44.25,37263.0,41.9266,41.9266,41.7943,41.8226,37263.0
2022-12-20 11:30:00,44.24,44.35,44.22,44.34,34960.0,41.8132,41.9171,41.7943,41.9077,34960.0
2022-12-20 11:40:00,44.35,44.39,44.3,44.33,45045.0,41.9171,41.955,41.8699,41.8982,45045.0
2022-12-20 11:50:00,44.34,44.38,44.27,44.38,30586.0,41.9077,41.9455,41.8415,41.9455,30586.0
2022-12-20 12:00:00,44.39,44.4,44.34,44.36,48460.0,41.955,41.9644,41.9077,41.9266,48460.0
2022-12-20 12:10:00,44.37,44.48,44.34,44.46,75946.0,41.9361,42.04,41.9077,42.0211,75946.0
2022-12-20 12:20:00,44.46,44.59,44.46,44.56,29916.0,42.0211,42.144,42.0211,42.1156,29916.0
2022-12-20 12:30:00,44.56,44.7,44.54,44.69,96122.0,42.1156,42.2479,42.0967,42.2385,96122.0
2022-12-20 12:40:00,44.69,44.76,44.67,44.75,65596.0,42.2385,42.3047,42.2196,42.2952,65596.0
2022-12-20 12:50:00,44.75,44.81,44.72,44.78,57188.0,42.2952,42.3519,42.2669,42.3236,57188.0
2022-12-20 13:00:00,44.78,44.83,44.77,44.82,26475.0,42.3236,42.3708,42.3141,42.3614,26475.0
2022-12-20 13:10:00,44.82,44.88,44.78,44.85,56282.0,42.3614,42.4181,42.3236,42.3897,56282.0
2022-12-20 13:20:00,44.84,44.92,44.83,44.91,84573.0,42.3803,42.4559,42.3708,42.4464,84573.0
2022-12-20 13:30:00,44.91,44.97,44.89,44.94,99476.0,42.4464,42.5031,42.4275,42.4748,99476.0
2022-12-20 13:40:00,44.94,44.97,44.92,44.93,49605.0,42.4748,42.5031,42.4559,42.4653,49605.0
2022-12-20 13:50:00,44.94,44.94,44.85,44.87,52095.0,42.4748,42.4748,42.3897,42.4086,52095.0
2022-12-20 14:00:00,44.87,44.89,44.82,44.86,52958.0,42.4086,42.4275,42.3614,42.3992,52958.0
2022-12-20 14:10:00,44.86,44.94,44.85,44.91,54164.0,42.3992,42.4748,42.3897,42.4464,54164.0
2022-12-20 14:20:00,44.9,44.92,44.85,44.91,50217.0,42.437,42.4559,42.3897,42.4464,50217.0
2022-12-20 14:30:00,44.91,44.91,44.85,44.88,44011.0,42.4464,42.4464,42.3897,42.4181,44011.0
2022-12-20 14:40:00,44.88,44.89,44.83,44.86,40210.0,42.4181,42.4275,42.3708,42.3992,40210.0
2022-12-20 14:50:00,44.86,44.89,44.82,44.85,67009.0,42.3992,42.4275,42.3614,42.3897,67009.0
2022-12-20 15:00:00,44.84,44.85,44.66,44.71,333782.0,42.3803,42.3897,42.2101,42.2574,333782.0
2022-12-20 15:10:00,44.7,44.72,44.63,44.63,101299.0,42.2479,42.2669,42.1818,42.1818,101299.0
2022-12-20 15:20:00,44.63,44.66,44.59,44.65,68769.0,42.1818,42.2101,42.144,42.2007,68769.0
2022-12-20 15:30:00,44.64,44.73,44.64,44.69,71138.0,42.1912,42.2763,42.1912,42.2385,71138.0
2022-12-20 15:40:00,44.7,44.7,44.63,44.64,99228.0,42.2479,42.2479,42.1818,42.1912,99228.0
2022-12-20 15:50:00,44.63,44.63,44.55,44.58,439512.0,42.1818,42.1818,42.1062,42.1345,439512.0
2022-12-21 09:30:00,44.55,44.67,44.38,44.55,100372.0,42.1062,42.2196,41.9455,42.1062,100372.0
2022-12-21 09:40:00,44.56,44.63,44.45,44.61,54833.0,42.1156,42.1818,42.0117,42.1629,54833.0
2022-12-21 09:50:00,44.6,44.63,44.51,44.58,95599.0,42.1534,42.1818,42.0684,42.1345,95599.0
2022-12-21 10:00:00,44.59,44.77,44.59,44.75,90200.0,42.144,42.3141,42.144,42.2952,90200.0
2022-12-21 10:10:00,44.75,44.78,44.68,44.72,62182.0,42.2952,42.3236,42.229,42.2669,62182.0
2022-12-21 10:20:00,44.71,44.78,44.68,44.76,32301.0,42.2574,42.3236,42.229,42.3047,32301.0
2022-12-21 10:30:00,44.77,44.8,44.73,44.79,30035.0,42.3141,42.3425,42.2763,42.333,30035.0
2022-12-21 10:40:00,44.79,44.81,44.74,44.77,37027.0,42.333,42.3519,42.2858,42.3141,37027.0
2022-12-21 10:50:00,44.76,44.79,44.7,44.77,38350.0,42.3047,42.333,42.2479,42.3141,38350.0
2022-12-21 11:00:00,44.78,44.81,44.77,44.79,26587.0,42.3236,42.3519,42.3141,42.333,26587.0
2022-12-21 11:10:00,44.79,44.81,44.74,44.75,28190.0,42.333,42.3519,42.2858,42.2952,28190.0
2022-12-21 11:20:00,44.76,44.76,44.67,44.69,49085.0,42.3047,42.3047,42.2196,42.2385,49085.0
2022-12-21 11:30:00,44.69,44.78,44.69,44.76,17438.0,42.2385,42.3236,42.2385,42.3047,17438.0
2022-12-21 11:40:00,44.76,44.76,44.68,44.68,27493.0,42.3047,42.3047,42.229,42.229,27493.0
2022-12-21 11:50:00,44.69,44.72,44.66,44.69,22207.0,42.2385,42.2669,42.2101,42.2385,22207.0
2022-12-21 12:00:00,44.69,44.69,44.65,44.65,19964.0,42.2385,42.2385,42.2007,42.2007,19964.0
2022-12-21 12:10:00,44.65,44.71,44.64,44.67,36342.0,42.2007,42.2574,42.1912,42.2196,36342.0
2022-12-21 12:20:00,44.66,44.71,44.65,44.69,27461.0,42.2101,42.2574,42.2007,42.2385,27461.0
2022-12-21 12:30:00,44.69,44.73,44.68,44.71,20862.0,42.2385,42.2763,42.229,42.2574,20862.0
2022-12-21 12:40:00,44.71,44.72,44.66,44.68,32255.0,42.2574,42.2669,42.2101,42.229,32255.0
2022-12-21 12:50:00,44.68,44.7,44.65,44.66,34100.0,42.229,42.2479,42.2007,42.2101,34100.0
2022-12-21 13:00:00,44.66,44.69,44.65,44.68,31054.0,42.2101,42.2385,42.2007,42.229,31054.0
2022-12-21 13:10:00,44.67,44.69,44.64,44.66,20712.0,42.2196,42.2385,42.1912,42.2101,20712.0
2022-12-21 13:20:00,44.66,44.67,44.55,44.6,32602.0,42.2101,42.2196,42.1062,42.1534,32602.0
2022-12-21 13:30:00,44.59,44.61,44.53,44.54,27369.0,42.144,42.1629,42.0873,42.0967,27369.0
2022-12-21 13:40:00,44.53,44.58,44.52,44.55,33271.0,42.0873,42.1345,42.0778,42.1062,33271.0
2022-12-21 13:50:00,44.55,44.61,44.55,44.61,73988.0,42.1062,42.1629,42.1062,42.1629,73988.0
2022-12-21 14:00:00,44.61,44.67,44.6,44.67,43558.0,42.1629,42.2196,42.1534,42.2196,43558.0
2022-12-21 14:10:00,44.66,44.73,44.65,44.7,50230.0,42.2101,42.2763,42.2007,42.2479,50230.0
2022-12-21 14:20:00,44.7,44.72,44.54,44.55,60131.0,42.2479,42.2669,42.0967,42.1062,60131.0
2022-12-21 14:30:00,44.55,44.61,44.51,44.54,74771.0,42.1062,42.1629,42.0684,42.0967,74771.0
2022-12-21 14:40:00,44.54,44.54,44.46,44.46,41849.0,42.0967,42.0967,42.0211,42.0211,41849.0
2022-12-21 14:50:00,44.46,44.47,44.41,44.45,45099.0,42.0211,42.0306,41.9739,42.0117,45099.0
2022-12-21 15:00:00,44.45,44.53,44.44,44.53,30629.0,42.0117,42.0873,42.0022,42.0873,30629.0
2022-12-21 15:10:00,44.53,44.59,44.5,44.56,59520.0,42.0873,42.144,42.0589,42.1156,59520.0
2022-12-21 15:20:00,44.55,44.59,44.51,44.55,118370.0,42.1062,42.144,42.0684,42.1062,118370.0
2022-12-21 15:30:00,44.55,44.56,44.45,44.48,110363.0,42.1062,42.1156,42.0117,42.04,110363.0
2022-12-21 15:40:00,44.48,44.48,44.33,44.38,187881.0,42.04,42.04,41.8982,41.9455,187881.0
2022-12-21 15:50:00,44.38,44.46,44.31,44.46,435726.0,41.9455,42.0211,41.8793,42.0211,435726.0
2022-12-22 09:30:00,44.56,44.66,44.22,44.27,98091.0,42.1156,42.2101,41.7943,41.8415,98091.0
2022-12-22 09:40:00,44.27,44.4,44.26,44.34,76027.0,41.8415,41.9644,41.8321,41.9077,76027.0
2022-12-22 09:50:00,44.35,44.56,44.35,44.48,65276.0,41.9171,42.1156,41.9171,42.04,65276.0
2022-12-22 10:00:00,44.46,44.52,44.4,44.47,136856.0,42.0211,42.0778,41.9644,42.0306,136856.0
2022-12-22 10:10:00,44.48,44.59,44.46,44.54,95296.0,42.04,42.144,42.0211,42.0967,95296.0
2022-12-22 10:20:00,44.53,44.6,44.49,44.54,46609.0,42.0873,42.1534,42.0495,42.0967,46609.0
2022-12-22 10:30:00,44.54,44.59,44.49,44.51,75207.0,42.0967,42.144,42.0495,42.0684,75207.0
2022-12-22 10:40:00,44.52,44.61,44.51,44.61,43371.0,42.0778,42.1629,42.0684,42.1629,43371.0
2022-12-22 10:50:00,44.61,44.65,44.53,44.55,47692.0,42.1629,42.2007,42.0873,42.1062,47692.0
2022-12-22 11:00:00,44.55,44.59,44.51,44.56,54846.0,42.1062,42.144,42.0684,42.1156,54846.0
2022-12-22 11:10:00,44.55,44.62,44.49,44.59,37413.0,42.1062,42.1723,42.0495,42.144,37413.0
2022-12-22 11:20:00,44.59,44.64,44.58,44.61,39438.0,42.144,42.1912,42.1345,42.1629,39438.0
2022-12-22 11:30:00,44.61,44.67,44.6,44.61,33710.0,42.1629,42.2196,42.1534,42.1629,33710.0
2022-12-22 11:40:00,44.62,44.68,44.6,44.66,34908.0,42.1723,42.229,42.1534,42.2101,34908.0
2022-12-22 11:50:00,44.66,44.71,44.64,44.71,63820.0,42.2101,42.2574,42.1912,42.2574,63820.0
2022-12-22 12:00:00,44.71,44.73,44.68,44.71,51739.0,42.2574,42.2763,42.229,42.2574,51739.0
2022-12-22 12:10:00,44.72,44.77,44.69,44.73,49735.0,42.2669,42.3141,42.2385,42.2763,49735.0
2022-12-22 12:20:00,44.73,44.73,44.61,44.64,54395.0,42.2763,42.2763,42.1629,42.1912,54395.0
2022-12-22 12:30:00,44.64,44.69,44.61,44.67,41027.0,42.1912,42.2385,42.1629,42.2196,41027.0
2022-12-22 12:40:00,44.68,44.75,44.64,44.72,52456.0,42.229,42.2952,42.1912,42.2669,52456.0
2022-12-22 12:50:00,44.73,44.8,44.72,44.79,46767.0,42.2763,42.3425,42.2669,42.333,46767.0
2022-12-22 13:00:00,44.78,44.79,44.7,44.74,44183.0,42.3236,42.333,42.2479,42.2858,44183.0
2022-12-22 13:10:00,44.74,44.78,44.7,44.7,40123.0,42.2858,42.3236,42.2479,42.2479,40123.0
2022-12-22 13:20:00,44.7,44.71,44.67,44.69,46103.0,42.2479,42.2574,42.2196,42.2385,46103.0
2022-12-22 13:30:00,44.69,44.73,44.63,44.7,51857.0,42.2385,42.2763,42.1818,42.2479,51857.0
2022-12-22 13:40:00,44.73,44.73,44.65,44.67,38477.0,42.2763,42.2763,42.2007,42.2196,38477.0
2022-12-22 13:50:00,44.68,44.7,44.65,44.67,47054.0,42.229,42.2479,42.2007,42.2196,47054.0
2022-12-22 14:00:00,44.67,44.72,44.66,44.69,65407.0,42.2196,42.2669,42.2101,42.2385,65407.0
2022-12-22 14:10:00,44.69,44.76,44.69,44.75,69642.0,42.2385,42.3047,42.2385,42.2952,69642.0
2022-12-22 14:20:00,44.75,44.9,44.74,44.9,107666.0,42.2952,42.437,42.2858,42.437,107666.0
2022-12-22 14:30:00,44.9,44.96,44.88,44.91,68072.0,42.437,42.4937,42.4181,42.4464,68072.0
2022-12-22 14:40:00,44.91,44.96,44.88,44.95,67457.0,42.4464,42.4937,42.4181,42.4842,67457.0
2022-12-22 14:50:00,44.96,45.08,44.94,45.07,77241.0,42.4937,42.6071,42.4748,42.5977,77241.0
2022-12-22 15:00:00,45.08,45.12,45.01,45.11,77380.0,42.6071,42.6449,42.5409,42.6355,77380.0
2022-12-22 15:10:00,45.1,45.14,45.06,45.13,82064.0,42.626,42.6638,42.5882,42.6544,82064.0
2022-12-22 15:20:00,45.14,45.24,45.12,45.23,74294.0,42.6638,42.7583,42.6449,42.7489,74294.0
2022-12-22 15:30:00,45.24,45.26,45.16,45.19,185924.0,42.7583,42.7772,42.6827,42.7111,185924.0
2022-12-22 15:40:00,45.18,45.19,45.08,45.15,163890.0,42.7016,42.7111,42.6071,42.6733,163890.0
2022-12-22 15:50:00,45.14,45.26,45.14,45.24,473543.0,42.6638,42.7772,42.6638,42.7583,473543.0
2022-12-23 09:30:00,45.25,45.44,45.25,45.39,124997.0,42.7678,42.9474,42.7678,42.9001,124997.0
2022-12-23 09:40:00,45.39,45.57,45.37,45.46,107586.0,42.9001,43.0702,42.8812,42.9663,107586.0
2022-12-23 09:50:00,45.46,45.51,45.41,45.45,41874.0,42.9663,43.0135,42.919,42.9568,41874.0
2022-12-23 10:00:00,45.46,45.57,45.42,45.51,85670.0,42.9663,43.0702,42.9285,43.0135,85670.0
2022-12-23 10:10:00,45.51,45.67,45.48,45.65,78807.0,43.0135,43.1647,42.9852,43.1458,78807.0
2022-12-23 10:20:00,45.66,45.66,45.52,45.56,86368.0,43.1553,43.1553,43.023,43.0608,86368.0
2022-12-23 10:30:00,45.56,45.66,45.55,45.66,58185.0,43.0608,43.1553,43.0513,43.1553,58185.0
2022-12-23 10:40:00,45.65,45.67,45.57,45.59,93703.0,43.1458,43.1647,43.0702,43.0891,93703.0
2022-12-23 10:50:00,45.58,45.7,45.58,45.7,59537.0,43.0797,43.1931,43.0797,43.1931,59537.0
2022-12-23 11:00:00,45.69,45.77,45.58,45.66,63575.0,43.1836,43.2593,43.0797,43.1553,63575.0
2022-12-23 11:10:00,45.66,45.78,45.66,45.72,65937.0,43.1553,43.2687,43.1553,43.212,65937.0
2022-12-23 11:20:00,45.73,45.75,45.69,45.73,56112.0,43.2214,43.2404,43.1836,43.2214,56112.0
2022-12-23 11:30:00,45.73,45.79,45.69,45.79,31431.0,43.2214,43.2782,43.1836,43.2782,31431.0
2022-12-23 11:40:00,45.79,45.85,45.74,45.84,54636.0,43.2782,43.3349,43.2309,43.3254,54636.0
2022-12-23 11:50:00,45.84,45.89,45.77,45.88,65387.0,43.3254,43.3727,43.2593,43.3632,65387.0
2022-12-23 12:00:00,45.88,45.99,45.86,45.98,72117.0,43.3632,43.4672,43.3443,43.4577,72117.0
2022-12-23 12:10:00,45.98,46.0,45.85,45.98,73316.0,43.4577,43.4766,43.3349,43.4577,73316.0
2022-12-23 12:20:00,45.98,46.02,45.96,46.0,171130.0,43.4577,43.4955,43.4388,43.4766,171130.0
2022-12-23 12:30:00,46.0,46.07,45.99,46.01,70693.0,43.4766,43.5428,43.4672,43.4861,70693.0
2022-12-23 12:40:00,46.01,46.06,45.98,46.01,155162.0,43.4861,43.5333,43.4577,43.4861,155162.0
2022-12-23 12:50:00,46.01,46.03,45.99,46.0,43529.0,43.4861,43.505,43.4672,43.4766,43529.0
2022-12-23 13:00:00,46.0,46.03,45.8,45.82,57642.0,43.4766,43.505,43.2876,43.3065,57642.0
2022-12-23 13:10:00,45.82,45.91,45.82,45.89,37083.0,43.3065,43.3916,43.3065,43.3727,37083.0
2022-12-23 13:20:00,45.9,45.9,45.84,45.87,32943.0,43.3821,43.3821,43.3254,43.3538,32943.0
2022-12-23 13:30:00,45.88,45.89,45.84,45.85,38954.0,43.3632,43.3727,43.3254,43.3349,38954.0
2022-12-23 13:40:00,45.85,45.87,45.69,45.77,148994.0,43.3349,43.3538,43.1836,43.2593,148994.0
2022-12-23 13:50:00,45.77,45.83,45.73,45.82,63139.0,43.2593,43.316,43.2214,43.3065,63139.0
2022-12-23 14:00:00,45.83,45.84,45.73,45.77,79170.0,43.316,43.3254,43.2214,43.2593,79170.0
2022-12-23 14:10:00,45.76,45.82,45.75,45.81,49287.0,43.2498,43.3065,43.2404,43.2971,49287.0
2022-12-23 14:20:00,45.81,45.84,45.76,45.76,58481.0,43.2971,43.3254,43.2498,43.2498,58481.0
2022-12-23 14:30:00,45.76,45.8,45.75,45.8,33097.0,43.2498,43.2876,43.2404,43.2876,33097.0
2022-12-23 14:40:00,45.8,45.83,45.79,45.8,47746.0,43.2876,43.316,43.2782,43.2876,47746.0
2022-12-23 14:50:00,45.8,45.87,45.8,45.86,74031.0,43.2876,43.3538,43.2876,43.3443,74031.0
2022-12-23 15:00:00,45.87,45.9,45.84,45.87,43087.0,43.3538,43.3821,43.3254,43.3538,43087.0
2022-12-23 15:10:00,45.87,45.9,45.85,45.88,54234.0,43.3538,43.3821,43.3349,43.3632,54234.0
2022-12-23 15:20:00,45.88,45.89,45.84,45.86,76503.0,43.3632,43.3727,43.3254,43.3443,76503.0
2022-12-23 15:30:00,45.86,45.86,45.69,45.72,103087.0,43.3443,43.3443,43.1836,43.212,103087.0
2022-12-23 15:40:00,45.71,45.83,45.7,45.81,119495.0,43.2025,43.316,43.1931,43.2971,119495.0
2022-12-23 15:50:00,45.81,45.89,45.8,45.89,379960.0,43.2971,43.3727,43.2876,43.3727,379960.0
2022-12-27 09:30:00,45.92,46.08,45.9,46.04,78538.0,43.401,43.5522,43.3821,43.5144,78538.0
2022-12-27 09:40:00,46.05,46.09,45.99,46.08,82844.0,43.5239,43.5617,43.4672,43.5522,82844.0
2022-12-27 09:50:00,46.06,46.1,45.94,45.98,65295.0,43.5333,43.5712,43.4199,43.4577,65295.0
2022-12-27 10:00:00,45.96,45.96,45.83,45.86,35040.0,43.4388,43.4388,43.316,43.3443,35040.0
2022-12-27 10:10:00,45.87,45.99,45.86,45.98,35794.0,43.3538,43.4672,43.3443,43.4577,35794.0
2022-12-27 10:20:00,45.98,46.05,45.95,45.98,57090.0,43.4577,43.5239,43.4294,43.4577,57090.0
2022-12-27 10:30:00,45.98,46.04,45.96,46.0,66698.0,43.4577,43.5144,43.4388,43.4766,66698.0
2022-12-27 10:40:00,45.99,46.02,45.94,46.01,27565.0,43.4672,43.4955,43.4199,43.4861,27565.0
2022-12-27 10:50:00,46.0,46.01,45.84,45.86,49523.0,43.4766,43.4861,43.3254,43.3443,49523.0
2022-12-27 11:00:00,45.86,45.93,45.84,45.91,34309.0,43.3443,43.4105,43.3254,43.3916,34309.0
2022-12-27 11:10:00,45.91,45.98,45.9,45.93,30879.0,43.3916,43.4577,43.3821,43.4105,30879.0
2022-12-27 11:20:00,45.93,46.07,45.92,46.07,35062.0,43.4105,43.5428,43.401,43.5428,35062.0
2022-12-27 11:30:00,46.06,46.1,46.02,46.09,37192.0,43.5333,43.5712,43.4955,43.5617,37192.0
2022-12-27 11:40:00,46.09,46.11,46.05,46.11,53149.0,43.5617,43.5806,43.5239,43.5806,53149.0
2022-12-27 11:50:00,46.11,46.17,46.06,46.16,36276.0,43.5806,43.6373,43.5333,43.6279,36276.0
2022-12-27 12:00:00,46.16,46.19,46.14,46.15,44647.0,43.6279,43.6562,43.609,43.6184,44647.0
2022-12-27 12:10:00,46.16,46.22,46.15,46.15,46599.0,43.6279,43.6846,43.6184,43.6184,46599.0
2022-12-27 12:20:00,46.15,46.19,46.15,46.18,30437.0,43.6184,43.6562,43.6184,43.6468,30437.0
2022-12-27 12:30:00,46.17,46.25,46.17,46.25,38757.0,43.6373,43.7129,43.6373,43.7129,38757.0
2022-12-27 12:40:00,46.25,46.36,46.19,46.33,211798.0,43.7129,43.8169,43.6562,43.7885,211798.0
2022-12-27 12:50:00,46.32,46.32,46.19,46.22,45689.0,43.7791,43.7791,43.6562,43.6846,45689.0
2022-12-27 13:00:00,46.21,46.26,46.21,46.24,38624.0,43.6751,43.7224,43.6751,43.7035,38624.0
2022-12-27 13:10:00,46.25,46.25,46.17,46.19,49752.0,43.7129,43.7129,43.6373,43.6562,49752.0
2022-12-27 13:20:00,46.19,46.23,46.14,46.2,49745.0,43.6562,43.694,43.609,43.6657,49745.0
2022-12-27 13:30:00,46.21,46.22,46.17,46.21,46971.0,43.6751,43.6846,43.6373,43.6751,46971.0
2022-12-27 13:40:00,46.22,46.24,46.19,46.19,44779.0,43.6846,43.7035,43.6562,43.6562,44779.0
2022-12-27 13:50:00,46.2,46.22,46.1,46.11,72964.0,43.6657,43.6846,43.5712,43.5806,72964.0
2022-12-27 14:00:00,46.1,46.12,46.01,46.02,47244.0,43.5712,43.5901,43.4861,43.4955,47244.0
2022-12-27 14:10:00,46.03,46.03,45.94,45.95,41287.0,43.505,43.505,43.4199,43.4294,41287.0
2022-12-27 14:20:00,45.94,46.01,45.94,45.98,39790.0,43.4199,43.4861,43.4199,43.4577,39790.0
2022-12-27 14:30:00,45.98,46.0,45.94,45.97,50441.0,43.4577,43.4766,43.4199,43.4483,50441.0
2022-12-27 14:40:00,45.98,46.04,45.97,46.01,66365.0,43.4577,43.5144,43.4483,43.4861,66365.0
2022-12-27 14:50:00,46.02,46.04,46.0,46.03,55684.0,43.4955,43.5144,43.4766,43.505,55684.0
2022-12-27 15:00:00,46.03,46.05,45.95,46.0,60455.0,43.505,43.5239,43.4294,43.4766,60455.0
2022-12-27 15:10:00,45.99,46.0,45.94,45.98,48877.0,43.4672,43.4766,43.4199,43.4577,48877.0
2022-12-27 15:20:00,45.98,45.99,45.94,45.97,71033.0,43.4577,43.4672,43.4199,43.4483,71033.0
2022-12-27 15:30:00,45.97,46.04,45.96,46.04,140059.0,43.4483,43.5144,43.4388,43.5144,140059.0
2022-12-27 15:40:00,46.04,46.07,45.98,46.01,192477.0,43.5144,43.5428,43.4577,43.4861,192477.0
2022-12-27 15:50:00,46.0,46.0,45.89,45.95,527986.0,43.4766,43.4766,43.3727,43.4294,527986.0
2022-12-28 09:30:00,45.94,46.0,45.75,45.99,144994.0,43.4199,43.4766,43.2404,43.4672,144994.0
2022-12-28 09:40:00,45.99,46.16,45.94,46.06,76940.0,43.4672,43.6279,43.4199,43.5333,76940.0
2022-12-28 09:50:00,46.07,46.07,45.83,45.91,58542.0,43.5428,43.5428,43.316,43.3916,58542.0
2022-12-28 10:00:00,45.91,45.91,45.64,45.66,65888.0,43.3916,43.3916,43.1364,43.1553,65888.0
2022-12-28 10:10:00,45.68,45.82,45.66,45.75,38996.0,43.1742,43.3065,43.1553,43.2404,38996.0
2022-12-28 10:20:00,45.74,45.77,45.53,45.53,46351.0,43.2309,43.2593,43.0324,43.0324,46351.0
2022-12-28 10:30:00,45.52,45.56,45.44,45.51,111602.0,43.023,43.0608,42.9474,43.0135,111602.0
2022-12-28 10:40:00,45.52,45.53,45.39,45.51,49660.0,43.023,43.0324,42.9001,43.0135,49660.0
2022-12-28 10:50:00,45.51,45.51,45.38,45.4,87400.0,43.0135,43.0135,42.8906,42.9096,87400.0
2022-12-28 11:00:00,45.41,45.45,45.31,45.33,45545.0,42.919,42.9568,42.8245,42.8434,45545.0
2022-12-28 11:10:00,45.32,45.4,45.31,45.37,56101.0,42.8339,42.9096,42.8245,42.8812,56101.0
2022-12-28 11:20:00,45.37,45.39,45.28,45.3,44256.0,42.8812,42.9001,42.7961,42.815,44256.0
2022-12-28 11:30:00,45.3,45.32,45.24,45.3,41902.0,42.815,42.8339,42.7583,42.815,41902.0
2022-12-28 11:40:00,45.3,45.37,45.28,45.33,48481.0,42.815,42.8812,42.7961,42.8434,48481.0
2022-12-28 11:50:00,45.33,45.39,45.32,45.36,49035.0,42.8434,42.9001,42.8339,42.8717,49035.0
2022-12-28 12:00:00,45.36,45.4,45.31,45.39,51480.0,42.8717,42.9096,42.8245,42.9001,51480.0
2022-12-28 12:10:00,45.39,45.39,45.3,45.32,61250.0,42.9001,42.9001,42.815,42.8339,61250.0
2022-12-28 12:20:00,45.32,45.35,45.28,45.31,51138.0,42.8339,42.8623,42.7961,42.8245,51138.0
2022-12-28 12:30:00,45.32,45.36,45.25,45.26,43184.0,42.8339,42.8717,42.7678,42.7772,43184.0
2022-12-28 12:40:00,45.26,45.31,45.22,45.3,33350.0,42.7772,42.8245,42.7394,42.815,33350.0
2022-12-28 12:50:00,45.3,45.31,45.24,45.26,36736.0,42.815,42.8245,42.7583,42.7772,36736.0
2022-12-28 13:00:00,45.26,45.31,45.25,45.3,38705.0,42.7772,42.8245,42.7678,42.815,38705.0
2022-12-28 13:10:00,45.3,45.33,45.22,45.26,51531.0,42.815,42.8434,42.7394,42.7772,51531.0
2022-12-28 13:20:00,45.26,45.27,45.19,45.2,47124.0,42.7772,42.7867,42.7111,42.7205,47124.0
2022-12-28 13:30:00,45.21,45.24,45.16,45.16,33448.0,42.73,42.7583,42.6827,42.6827,33448.0
2022-12-28 13:40:00,45.16,45.18,45.11,45.16,40497.0,42.6827,42.7016,42.6355,42.6827,40497.0
2022-12-28 13:50:00,45.15,45.18,45.14,45.16,30373.0,42.6733,42.7016,42.6638,42.6827,30373.0
2022-12-28 14:00:00,45.16,45.18,45.07,45.08,34610.0,42.6827,42.7016,42.5977,42.6071,34610.0
2022-12-28 14:10:00,45.08,45.1,45.01,45.05,28928.0,42.6071,42.626,42.5409,42.5787,28928.0
2022-12-28 14:20:00,45.04,45.05,44.97,45.04,39753.0,42.5693,42.5787,42.5031,42.5693,39753.0
2022-12-28 14:30:00,45.03,45.07,44.99,45.03,36960.0,42.5598,42.5977,42.522,42.5598,36960.0
2022-12-28 14:40:00,45.03,45.12,45.02,45.06,34171.0,42.5598,42.6449,42.5504,42.5882,34171.0
2022-12-28 14:50:00,45.05,45.05,44.97,44.98,36950.0,42.5787,42.5787,42.5031,42.5126,36950.0
2022-12-28 15:00:00,44.98,44.99,44.81,44.82,62572.0,42.5126,42.522,42.3519,42.3614,62572.0
2022-12-28 15:10:00,44.82,44.83,44.74,44.75,59778.0,42.3614,42.3708,42.2858,42.2952,59778.0
2022-12-28 15:20:00,44.75,44.75,44.67,44.68,67500.0,42.2952,42.2952,42.2196,42.229,67500.0
2022-12-28 15:30:00,44.68,44.71,44.62,44.64,81594.0,42.229,42.2574,42.1723,42.1912,81594.0
2022-12-28 15:40:00,44.65,44.67,44.61,44.62,102038.0,42.2007,42.2196,42.1629,42.1723,102038.0
2022-12-28 15:50:00,44.62,44.69,44.57,44.58,333797.0,42.1723,42.2385,42.1251,42.1345,333797.0
2022-12-29 09:30:00,44.68,44.78,44.54,44.56,56903.0,42.229,42.3236,42.0967,42.1156,56903.0
2022-12-29 09:40:00,44.56,44.72,44.56,44.7,54696.0,42.1156,42.2669,42.1156,42.2479,54696.0
2022-12-29 09:50:00,44.69,44.77,44.61,44.77,48639.0,42.2385,42.3141,42.1629,42.3141,48639.0
2022-12-29 10:00:00,44.77,44.78,44.62,44.63,39295.0,42.3141,42.3236,42.1723,42.1818,39295.0
2022-12-29 10:10:00,44.63,44.69,44.61,44.69,39881.0,42.1818,42.2385,42.1629,42.2385,39881.0
2022-12-29 10:20:00,44.69,44.73,44.62,44.63,47030.0,42.2385,42.2763,42.1723,42.1818,47030.0
2022-12-29 10:30:00,44.64,44.73,44.62,44.72,20871.0,42.1912,42.2763,42.1723,42.2669,20871.0
2022-12-29 10:40:00,44.71,44.74,44.57,44.57,30841.0,42.2574,42.2858,42.1251,42.1251,30841.0
2022-12-29 10:50:00,44.57,44.63,44.55,44.56,45772.0,42.1251,42.1818,42.1062,42.1156,45772.0
2022-12-29 11:00:00,44.57,44.63,44.55,44.57,27730.0,42.1251,42.1818,42.1062,42.1251,27730.0
2022-12-29 11:10:00,44.57,44.59,44.46,44.47,43819.0,42.1251,42.144,42.0211,42.0306,43819.0
2022-12-29 11:20:00,44.48,44.54,44.47,44.47,30954.0,42.04,42.0967,42.0306,42.0306,30954.0
2022-12-29 11:30:00,44.48,44.58,44.47,44.55,65151.0,42.04,42.1345,42.0306,42.1062,65151.0
2022-12-29 11:40:00,44.55,44.62,44.54,44.59,23693.0,42.1062,42.1723,42.0967,42.144,23693.0
2022-12-29 11:50:00,44.59,44.63,44.56,44.57,15938.0,42.144,42.1818,42.1156,42.1251,15938.0
2022-12-29 12:00:00,44.57,44.58,44.54,44.57,25273.0,42.1251,42.1345,42.0967,42.1251,25273.0
2022-12-29 12:10:00,44.57,44.63,44.54,44.55,36311.0,42.1251,42.1818,42.0967,42.1062,36311.0
2022-12-29 12:20:00,44.54,44.57,44.51,44.52,19706.0,42.0967,42.1251,42.0684,42.0778,19706.0
2022-12-29 12:30:00,44.52,44.53,44.41,44.44,35532.0,42.0778,42.0873,41.9739,42.0022,35532.0
2022-12-29 12:40:00,44.45,44.5,44.44,44.5,25620.0,42.0117,42.0589,42.0022,42.0589,25620.0
2022-12-29 12:50:00,44.5,44.63,44.49,44.63,31637.0,42.0589,42.1818,42.0495,42.1818,31637.0
2022-12-29 13:00:00,44.62,44.68,44.58,44.59,29470.0,42.1723,42.229,42.1345,42.144,29470.0
2022-12-29 13:10:00,44.6,44.64,44.56,44.56,22790.0,42.1534,42.1912,42.1156,42.1156,22790.0
2022-12-29 13:20:00,44.55,44.59,44.53,44.59,24069.0,42.1062,42.144,42.0873,42.144,24069.0
2022-12-29 13:30:00,44.59,44.64,44.58,44.63,40251.0,42.144,42.1912,42.1345,42.1818,40251.0
2022-12-29 13:40:00,44.64,44.69,44.64,44.69,22367.0,42.1912,42.2385,42.1912,42.2385,22367.0
2022-12-29 13:50:00,44.69,44.71,44.64,44.66,38164.0,42.2385,42.2574,42.1912,42.2101,38164.0
2022-12-29 14:00:00,44.66,44.68,44.61,44.62,17046.0,42.2101,42.229,42.1629,42.1723,17046.0
2022-12-29 14:10:00,44.61,44.64,44.59,44.63,21528.0,42.1629,42.1912,42.144,42.1818,21528.0
2022-12-29 14:20:00,44.64,44.64,44.57,44.58,20197.0,42.1912,42.1912,42.1251,42.1345,20197.0
2022-12-29 14:30:00,44.57,44.6,44.54,44.55,22955.0,42.1251,42.1534,42.0967,42.1062,22955.0
2022-12-29 14:40:00,44.54,44.6,44.54,44.58,34615.0,42.0967,42.1534,42.0967,42.1345,34615.0
2022-12-29 14:50:00,44.59,44.59,44.54,44.56,22661.0,42.144,42.144,42.0967,42.1156,22661.0
2022-12-29 15:00:00,44.55,44.6,44.53,44.55,39497.0,42.1062,42.1534,42.0873,42.1062,39497.0
2022-12-29 15:10:00,44.55,44.57,44.48,44.51,58171.0,42.1062,42.1251,42.04,42.0684,58171.0
2022-12-29 15:20:00,44.5,44.53,44.48,44.51,53177.0,42.0589,42.0873,42.04,42.0684,53177.0
2022-12-29 15:30:00,44.52,44.53,44.47,44.48,63021.0,42.0778,42.0873,42.0306,42.04,63021.0
2022-12-29 15:40:00,44.48,44.56,44.46,44.55,107421.0,42.04,42.1156,42.0211,42.1062,107421.0
2022-12-29 15:50:00,44.56,44.69,44.55,44.62,385504.0,42.1156,42.2385,42.1062,42.1723,385504.0
2022-12-30 09:30:00,44.49,44.79,44.35,44.79,76231.0,42.0495,42.333,41.9171,42.333,76231.0
2022-12-30 09:40:00,44.78,44.84,44.63,44.71,77320.0,42.3236,42.3803,42.1818,42.2574,77320.0
2022-12-30 09:50:00,44.71,44.78,44.64,44.7,100863.0,42.2574,42.3236,42.1912,42.2479,100863.0
2022-12-30 10:00:00,44.69,44.7,44.52,44.62,104549.0,42.2385,42.2479,42.0778,42.1723,104549.0
2022-12-30 10:10:00,44.63,44.76,44.62,44.74,47464.0,42.1818,42.3047,42.1723,42.2858,47464.0
2022-12-30 10:20:00,44.75,44.82,44.66,44.79,49031.0,42.2952,42.3614,42.2101,42.333,49031.0
2022-12-30 10:30:00,44.78,44.81,44.69,44.69,43856.0,42.3236,42.3519,42.2385,42.2385,43856.0
2022-12-30 10:40:00,44.69,44.69,44.6,44.68,44374.0,42.2385,42.2385,42.1534,42.229,44374.0
2022-12-30 10:50:00,44.68,44.7,44.54,44.55,55083.0,42.229,42.2479,42.0967,42.1062,55083.0
2022-12-30 11:00:00,44.55,44.59,44.5,44.57,33391.0,42.1062,42.144,42.0589,42.1251,33391.0
2022-12-30 11:10:00,44.56,44.57,44.48,44.49,30602.0,42.1156,42.1251,42.04,42.0495,30602.0
2022-12-30 11:20:00,44.49,44.53,44.47,44.51,31532.0,42.0495,42.0873,42.0306,42.0684,31532.0
2022-12-30 11:30:00,44.51,44.57,44.5,44.55,32243.0,42.0684,42.1251,42.0589,42.1062,32243.0
2022-12-30 11:40:00,44.54,44.58,44.5,44.5,34648.0,42.0967,42.1345,42.0589,42.0589,34648.0
2022-12-30 11:50:00,44.5,44.56,44.48,44.55,31483.0,42.0589,42.1156,42.04,42.1062,31483.0
2022-12-30 12:00:00,44.56,44.63,44.55,44.61,62516.0,42.1156,42.1818,42.1062,42.1629,62516.0
2022-12-30 12:10:00,44.61,44.69,44.6,44.67,107768.0,42.1629,42.2385,42.1534,42.2196,107768.0
2022-12-30 12:20:00,44.67,44.68,44.65,44.66,27640.0,42.2196,42.229,42.2007,42.2101,27640.0
2022-12-30 12:30:00,44.66,44.72,44.64,44.69,31940.0,42.2101,42.2669,42.1912,42.2385,31940.0
2022-12-30 12:40:00,44.67,44.68,44.63,44.63,29541.0,42.2196,42.229,42.1818,42.1818,29541.0
2022-12-30 12:50:00,44.63,44.73,44.61,44.73,43758.0,42.1818,42.2763,42.1629,42.2763,43758.0
2022-12-30 13:00:00,44.73,44.77,44.7,44.76,52508.0,42.2763,42.3141,42.2479,42.3047,52508.0
2022-12-30 13:10:00,44.76,44.79,44.71,44.72,38647.0,42.3047,42.333,42.2574,42.2669,38647.0
2022-12-30 13:20:00,44.72,44.72,44.53,44.59,36867.0,42.2669,42.2669,42.0873,42.144,36867.0
2022-12-30 13:30:00,44.59,44.64,44.55,44.57,39078.0,42.144,42.1912,42.1062,42.1251,39078.0
2022-12-30 13:40:00,44.58,44.59,44.5,44.51,30658.0,42.1345,42.144,42.0589,42.0684,30658.0
2022-12-30 13:50:00,44.51,44.56,44.5,44.54,24792.0,42.0684,42.1156,42.0589,42.0967,24792.0
2022-12-30 14:00:00,44.54,44.54,44.45,44.46,35431.0,42.0967,42.0967,42.0117,42.0211,35431.0
2022-12-30 14:10:00,44.46,44.47,44.42,44.46,42170.0,42.0211,42.0306,41.9833,42.0211,42170.0
2022-12-30 14:20:00,44.46,44.47,44.37,44.39,57775.0,42.0211,42.0306,41.9361,41.955,57775.0
2022-12-30 14:30:00,44.38,44.42,44.35,44.36,44304.0,41.9455,41.9833,41.9171,41.9266,44304.0
2022-12-30 14:40:00,44.37,44.37,44.29,44.3,50671.0,41.9361,41.9361,41.8604,41.8699,50671.0
2022-12-30 14:50:00,44.3,44.31,44.24,44.27,57205.0,41.8699,41.8793,41.8132,41.8415,57205.0
2022-12-30 15:00:00,44.27,44.33,44.27,44.32,70891.0,41.8415,41.8982,41.8415,41.8888,70891.0
2022-12-30 15:10:00,44.32,44.45,44.32,44.4,55678.0,41.8888,42.0117,41.8888,41.9644,55678.0
2022-12-30 15:20:00,44.39,44.41,44.35,44.37,43720.0,41.955,41.9739,41.9171,41.9361,43720.0
2022-12-30 15:30:00,44.38,44.48,44.36,44.48,91037.0,41.9455,42.04,41.9266,42.04,91037.0
2022-12-30 15:40:00,44.48,44.55,44.46,44.53,112952.0,42.04,42.1062,42.0211,42.0873,112952.0
2022-12-30 15:50:00,44.53,44.62,44.52,44.58,364215.0,42.0873,42.1723,42.0778,42.1345,364215.0
2023-01-03 09:30:00,44.48,44.55,44.31,44.55,161812.0,42.04,42.1062,41.8793,42.1062,161812.0
2023-01-03 09:40:00,44.56,44.85,44.55,44.78,103611.0,42.1156,42.3897,42.1062,42.3236,103611.0
2023-01-03 09:50:00,44.78,44.84,44.62,44.75,83798.0,42.3236,42.3803,42.1723,42.2952,83798.0
2023-01-03 10:00:00,44.75,44.97,44.73,44.9,58179.0,42.2952,42.5031,42.2763,42.437,58179.0
2023-01-03 10:10:00,44.9,44.92,44.68,44.68,65453.0,42.437,42.4559,42.229,42.229,65453.0
2023-01-03 10:20:00,44.66,44.87,44.66,44.87,40856.0,42.2101,42.4086,42.2101,42.4086,40856.0
2023-01-03 10:30:00,44.88,45.0,44.86,44.99,38297.0,42.4181,42.5315,42.3992,42.522,38297.0
2023-01-03 10:40:00,44.99,44.99,44.85,44.89,58442.0,42.522,42.522,42.3897,42.4275,58442.0
2023-01-03 10:50:00,44.9,44.92,44.79,44.8,38331.0,42.437,42.4559,42.333,42.3425,38331.0
2023-01-03 11:00:00,44.8,44.83,44.64,44.64,105010.0,42.3425,42.3708,42.1912,42.1912,105010.0
2023-01-03 11:10:00,44.63,44.65,44.43,44.49,34749.0,42.1818,42.2007,41.9928,42.0495,34749.0
2023-01-03 11:20:00,44.49,44.52,44.37,44.41,40096.0,42.0495,42.0778,41.9361,41.9739,40096.0
2023-01-03 11:30:00,44.4,44.44,44.35,44.41,27802.0,41.9644,42.0022,41.9171,41.9739,27802.0
2023-01-03 11:40:00,44.41,44.58,44.41,44.5,57645.0,41.9739,42.1345,41.9739,42.0589,57645.0
2023-01-03 11:50:00,44.48,44.49,44.34,44.35,50296.0,42.04,42.0495,41.9077,41.9171,50296.0
2023-01-03 12:00:00,44.36,44.37,44.31,44.37,28965.0,41.9266,41.9361,41.8793,41.9361,28965.0
2023-01-03 12:10:00,44.37,44.46,44.32,44.43,36020.0,41.9361,42.0211,41.8888,41.9928,36020.0
2023-01-03 12:20:00,44.45,44.45,44.34,44.42,41085.0,42.0117,42.0117,41.9077,41.9833,41085.0
2023-01-03 12:30:00,44.41,44.48,44.39,44.48,26145.0,41.9739,42.04,41.955,42.04,26145.0
2023-01-03 12:40:00,44.48,44.48,44.28,44.3,26573.0,42.04,42.04,41.851,41.8699,26573.0
2023-01-03 12:50:00,44.3,44.36,44.25,44.33,43782.0,41.8699,41.9266,41.8226,41.8982,43782.0
2023-01-03 13:00:00,44.33,44.39,44.3,44.38,35359.0,41.8982,41.955,41.8699,41.9455,35359.0
2023-01-03 13:10:00,44.38,44.39,44.33,44.38,32563.0,41.9455,41.955,41.8982,41.9455,32563.0
2023-01-03 13:20:00,44.39,44.47,44.37,44.47,40381.0,41.955,42.0306,41.9361,42.0306,40381.0
2023-01-03 13:30:00,44.47,44.56,44.45,44.55,63230.0,42.0306,42.1156,42.0117,42.1062,63230.0
2023-01-03 13:40:00,44.56,44.6,44.53,44.59,45162.0,42.1156,42.1534,42.0873,42.144,45162.0
2023-01-03 13:50:00,44.59,44.65,44.56,44.63,40714.0,42.144,42.2007,42.1156,42.1818,40714.0
2023-01-03 14:00:00,44.63,44.64,44.5,44.55,49918.0,42.1818,42.1912,42.0589,42.1062,49918.0
2023-01-03 14:10:00,44.56,44.58,44.44,44.45,99179.0,42.1156,42.1345,42.0022,42.0117,99179.0
2023-01-03 14:20:00,44.45,44.46,44.26,44.27,35233.0,42.0117,42.0211,41.8321,41.8415,35233.0
2023-01-03 14:30:00,44.26,44.33,44.22,44.31,47339.0,41.8321,41.8982,41.7943,41.8793,47339.0
2023-01-03 14:40:00,44.3,44.52,44.28,44.52,50870.0,41.8699,42.0778,41.851,42.0778,50870.0
2023-01-03 14:50:00,44.51,44.54,44.46,44.54,49719.0,42.0684,42.0967,42.0211,42.0967,49719.0
2023-01-03 15:00:00,44.54,44.6,44.45,44.47,106896.0,42.0967,42.1534,42.0117,42.0306,106896.0
2023-01-03 15:10:00,44.46,44.57,44.45,44.54,27662.0,42.0211,42.1251,42.0117,42.0967,27662.0
2023-01-03 15:20:00,44.54,44.54,44.41,44.42,51044.0,42.0967,42.0967,41.9739,41.9833,51044.0
2023-01-03 15:30:00,44.41,44.47,44.38,44.41,68228.0,41.9739,42.0306,41.9455,41.9739,68228.0
2023-01-03 15:40:00,44.41,44.45,44.38,44.43,101923.0,41.9739,42.0117,41.9455,41.9928,101923.0
2023-01-03 15:50:00,44.43,44.51,44.42,44.46,272156.0,41.9928,42.0684,41.9833,42.0211,272156.0
2023-01-04 09:30:00,44.4,44.52,44.23,44.46,118912.0,41.9644,42.0778,41.8037,42.0211,118912.0
2023-01-04 09:40:00,44.46,44.6,44.46,44.57,102688.0,42.0211,42.1534,42.0211,42.1251,102688.0
2023-01-04 09:50:00,44.57,44.58,44.34,44.54,173676.0,42.1251,42.1345,41.9077,42.0967,173676.0
2023-01-04 10:00:00,44.51,44.57,44.16,44.21,90146.0,42.0684,42.1251,41.7376,41.7848,90146.0
2023-01-04 10:10:00,44.21,44.25,44.07,44.25,56616.0,41.7848,41.8226,41.6525,41.8226,56616.0
2023-01-04 10:20:00,44.24,44.29,44.2,44.26,43414.0,41.8132,41.8604,41.7754,41.8321,43414.0
2023-01-04 10:30:00,44.27,44.32,44.18,44.2,32898.0,41.8415,41.8888,41.7565,41.7754,32898.0
2023-01-04 10:40:00,44.2,44.42,44.2,44.42,30786.0,41.7754,41.9833,41.7754,41.9833,30786.0
2023-01-04 10:50:00,44.41,44.62,44.38,44.62,104348.0,41.9739,42.1723,41.9455,42.1723,104348.0
2023-01-04 11:00:00,44.63,44.75,44.62,44.73,90003.0,42.1818,42.2952,42.1723,42.2763,90003.0
2023-01-04 11:10:00,44.74,44.86,44.74,44.78,93073.0,42.2858,42.3992,42.2858,42.3236,93073.0
2023-01-04 11:20:00,44.78,44.86,44.77,44.82,121257.0,42.3236,42.3992,42.3141,42.3614,121257.0
2023-01-04 11:30:00,44.83,45.05,44.82,45.05,65749.0,42.3708,42.5787,42.3614,42.5787,65749.0
2023-01-04 11:40:00,45.05,45.13,45.03,45.12,84985.0,42.5787,42.6544,42.5598,42.6449,84985.0
2023-01-04 11:50:00,45.13,45.32,45.12,45.31,68457.0,42.6544,42.8339,42.6449,42.8245,68457.0
2023-01-04 12:00:00,45.31,45.45,45.29,45.29,95577.0,42.8245,42.9568,42.8056,42.8056,95577.0
2023-01-04 12:10:00,45.29,45.48,45.28,45.4,111090.0,42.8056,42.9852,42.7961,42.9096,111090.0
2023-01-04 12:20:00,45.4,45.47,45.33,45.34,62947.0,42.9096,42.9757,42.8434,42.8528,62947.0
2023-01-04 12:30:00,45.34,45.39,45.33,45.39,38921.0,42.8528,42.9001,42.8434,42.9001,38921.0
2023-01-04 12:40:00,45.39,45.39,45.28,45.34,50922.0,42.9001,42.9001,42.7961,42.8528,50922.0
2023-01-04 12:50:00,45.34,45.45,45.33,45.39,110537.0,42.8528,42.9568,42.8434,42.9001,110537.0
2023-01-04 13:00:00,45.38,45.43,45.38,45.43,37033.0,42.8906,42.9379,42.8906,42.9379,37033.0
2023-01-04 13:10:00,45.43,45.49,45.41,45.46,47333.0,42.9379,42.9946,42.919,42.9663,47333.0
2023-01-04 13:20:00,45.47,45.51,45.44,45.48,38042.0,42.9757,43.0135,42.9474,42.9852,38042.0
2023-01-04 13:30:00,45.48,45.49,45.36,45.41,69205.0,42.9852,42.9946,42.8717,42.919,69205.0
2023-01-04 13:40:00,45.41,45.41,45.27,45.3,52356.0,42.919,42.919,42.7867,42.815,52356.0
2023-01-04 13:50:00,45.3,45.31,45.13,45.26,50362.0,42.815,42.8245,42.6544,42.7772,50362.0
2023-01-04 14:00:00,45.23,45.27,45.02,45.02,64458.0,42.7489,42.7867,42.5504,42.5504,64458.0
2023-01-04 14:10:00,45.03,45.13,44.99,45.12,38446.0,42.5598,42.6544,42.522,42.6449,38446.0
2023-01-04 14:20:00,45.13,45.13,44.88,44.91,44251.0,42.6544,42.6544,42.4181,42.4464,44251.0
2023-01-04 14:30:00,44.91,44.96,44.89,44.92,33458.0,42.4464,42.4937,42.4275,42.4559,33458.0
2023-01-04 14:40:00,44.92,44.94,44.87,44.88,38066.0,42.4559,42.4748,42.4086,42.4181,38066.0
2023-01-04 14:50:00,44.87,44.99,44.83,44.97,48149.0,42.4086,42.522,42.3708,42.5031,48149.0
2023-01-04 15:00:00,44.98,45.1,44.97,45.01,60114.0,42.5126,42.626,42.5031,42.5409,60114.0
2023-01-04 15:10:00,45.01,45.03,44.97,45.01,38528.0,42.5409,42.5598,42.5031,42.5409,38528.0
2023-01-04 15:20:00,45.01,45.03,44.94,44.96,41636.0,42.5409,42.5598,42.4748,42.4937,41636.0
2023-01-04 15:30:00,44.95,44.97,44.85,44.89,78111.0,42.4842,42.5031,42.3897,42.4275,78111.0
2023-01-04 15:40:00,44.9,44.93,44.82,44.93,100515.0,42.437,42.4653,42.3614,42.4653,100515.0
2023-01-04 15:50:00,44.92,44.98,44.88,44.97,357011.0,42.4559,42.5126,42.4181,42.5031,357011.0
2023-01-05 09:30:00,44.78,44.92,44.75,44.78,68858.0,42.3236,42.4559,42.2952,42.3236,68858.0
2023-01-05 09:40:00,44.76,44.8,44.6,44.62,101677.0,42.3047,42.3425,42.1534,42.1723,101677.0
2023-01-05 09:50:00,44.62,44.64,44.44,44.46,47892.0,42.1723,42.1912,42.0022,42.0211,47892.0
2023-01-05 10:00:00,44.46,44.49,44.32,44.38,74265.0,42.0211,42.0495,41.8888,41.9455,74265.0
2023-01-05 10:10:00,44.4,44.57,44.39,44.48,59718.0,41.9644,42.1251,41.955,42.04,59718.0
2023-01-05 10:20:00,44.48,44.5,44.32,44.41,64120.0,42.04,42.0589,41.8888,41.9739,64120.0
2023-01-05 10:30:00,44.42,44.45,44.36,44.45,47733.0,41.9833,42.0117,41.9266,42.0117,47733.0
2023-01-05 10:40:00,44.45,44.45,44.3,44.34,28873.0,42.0117,42.0117,41.8699,41.9077,28873.0
2023-01-05 10:50:00,44.35,44.36,44.24,44.25,34536.0,41.9171,41.9266,41.8132,41.8226,34536.0
2023-01-05 11:00:00,44.25,44.39,44.24,44.3,34838.0,41.8226,41.955,41.8132,41.8699,34838.0
2023-01-05 11:10:00,44.3,44.42,44.22,44.22,48326.0,41.8699,41.9833,41.7943,41.7943,48326.0
2023-01-05 11:20:00,44.21,44.31,44.21,44.3,67607.0,41.7848,41.8793,41.7848,41.8699,67607.0
2023-01-05 11:30:00,44.3,44.4,44.29,44.35,72265.0,41.8699,41.9644,41.8604,41.9171,72265.0
2023-01-05 11:40:00,44.36,44.45,44.35,44.43,80145.0,41.9266,42.0117,41.9171,41.9928,80145.0
2023-01-05 11:50:00,44.44,44.44,44.34,44.41,80389.0,42.0022,42.0022,41.9077,41.9739,80389.0
2023-01-05 12:00:00,44.41,44.54,44.41,44.5,63662.0,41.9739,42.0967,41.9739,42.0589,63662.0
2023-01-05 12:10:00,44.51,44.59,44.46,44.59,51711.0,42.0684,42.144,42.0211,42.144,51711.0
2023-01-05 12:20:00,44.59,44.67,44.55,44.63,33271.0,42.144,42.2196,42.1062,42.1818,33271.0
2023-01-05 12:30:00,44.62,44.71,44.62,44.68,64170.0,42.1723,42.2574,42.1723,42.229,64170.0
2023-01-05 12:40:00,44.68,44.75,44.64,44.73,43527.0,42.229,42.2952,42.1912,42.2763,43527.0
2023-01-05 12:50:00,44.73,44.83,44.71,44.77,94156.0,42.2763,42.3708,42.2574,42.3141,94156.0
2023-01-05 13:00:00,44.77,44.86,44.73,44.85,49524.0,42.3141,42.3992,42.2763,42.3897,49524.0
2023-01-05 13:10:00,44.85,44.9,44.83,44.87,125519.0,42.3897,42.437,42.3708,42.4086,125519.0
2023-01-05 13:20:00,44.88,44.98,44.86,44.86,71956.0,42.4181,42.5126,42.3992,42.3992,71956.0
2023-01-05 13:30:00,44.86,44.95,44.85,44.89,52129.0,42.3992,42.4842,42.3897,42.4275,52129.0
2023-01-05 13:40:00,44.89,44.94,44.87,44.92,53727.0,42.4275,42.4748,42.4086,42.4559,53727.0
2023-01-05 13:50:00,44.93,44.95,44.88,44.93,54226.0,42.4653,42.4842,42.4181,42.4653,54226.0
2023-01-05 14:00:00,44.93,45.05,44.93,45.05,49527.0,42.4653,42.5787,42.4653,42.5787,49527.0
2023-01-05 14:10:00,45.05,45.09,45.0,45.07,94096.0,42.5787,42.6166,42.5315,42.5977,94096.0
2023-01-05 14:20:00,45.07,45.08,44.96,44.97,33103.0,42.5977,42.6071,42.4937,42.5031,33103.0
2023-01-05 14:30:00,44.97,45.14,44.96,45.13,76752.0,42.5031,42.6638,42.4937,42.6544,76752.0
2023-01-05 14:40:00,45.14,45.16,45.05,45.14,99740.0,42.6638,42.6827,42.5787,42.6638,99740.0
2023-01-05 14:50:00,45.14,45.18,45.11,45.11,85447.0,42.6638,42.7016,42.6355,42.6355,85447.0
2023-01-05 15:00:00,45.11,45.15,45.05,45.12,117421.0,42.6355,42.6733,42.5787,42.6449,117421.0
2023-01-05 15:10:00,45.12,45.15,45.07,45.11,120805.0,42.6449,42.6733,42.5977,42.6355,120805.0
2023-01-05 15:20:00,45.12,45.22,45.11,45.2,129309.0,42.6449,42.7394,42.6355,42.7205,129309.0
2023-01-05 15:30:00,45.2,45.2,45.12,45.15,120102.0,42.7205,42.7205,42.6449,42.6733,120102.0
2023-01-05 15:40:00,45.15,45.24,45.12,45.21,141419.0,42.6733,42.7583,42.6449,42.73,141419.0
2023-01-05 15:50:00,45.2,45.22,45.14,45.16,538825.0,42.7205,42.7394,42.6638,42.6827,538825.0
2023-01-06 09:30:00,45.32,45.77,45.26,45.63,133731.0,42.8339,43.2593,42.7772,43.1269,133731.0
2023-01-06 09:40:00,45.63,45.76,45.52,45.59,84825.0,43.1269,43.2498,43.023,43.0891,84825.0
2023-01-06 09:50:00,45.58,45.76,45.54,45.7,75814.0,43.0797,43.2498,43.0419,43.1931,75814.0
2023-01-06 10:00:00,45.71,45.81,45.6,45.65,109056.0,43.2025,43.2971,43.0986,43.1458,109056.0
2023-01-06 10:10:00,45.66,45.69,45.49,45.64,81811.0,43.1553,43.1836,42.9946,43.1364,81811.0
2023-01-06 10:20:00,45.65,45.65,45.5,45.55,64359.0,43.1458,43.1458,43.0041,43.0513,64359.0
2023-01-06 10:30:00,45.55,45.66,45.5,45.66,72749.0,43.0513,43.1553,43.0041,43.1553,72749.0
2023-01-06 10:40:00,45.66,45.68,45.55,45.63,48339.0,43.1553,43.1742,43.0513,43.1269,48339.0
2023-01-06 10:50:00,45.63,45.63,45.51,45.54,75218.0,43.1269,43.1269,43.0135,43.0419,75218.0
2023-01-06 11:00:00,45.55,45.57,45.5,45.54,58946.0,43.0513,43.0702,43.0041,43.0419,58946.0
2023-01-06 11:10:00,45.55,45.7,45.52,45.67,46037.0,43.0513,43.1931,43.023,43.1647,46037.0
2023-01-06 11:20:00,45.68,45.81,45.66,45.79,75020.0,43.1742,43.2971,43.1553,43.2782,75020.0
2023-01-06 11:30:00,45.79,45.79,45.71,45.77,65903.0,43.2782,43.2782,43.2025,43.2593,65903.0
2023-01-06 11:40:00,45.77,45.77,45.64,45.66,37108.0,43.2593,43.2593,43.1364,43.1553,37108.0
2023-01-06 11:50:00,45.66,45.79,45.64,45.79,53576.0,43.1553,43.2782,43.1364,43.2782,53576.0
2023-01-06 12:00:00,45.79,45.83,45.72,45.82,76064.0,43.2782,43.316,43.212,43.3065,76064.0
2023-01-06 12:10:00,45.82,45.86,45.75,45.79,66059.0,43.3065,43.3443,43.2404,43.2782,66059.0
2023-01-06 12:20:00,45.77,45.8,45.75,45.77,82969.0,43.2593,43.2876,43.2404,43.2593,82969.0
2023-01-06 12:30:00,45.77,45.85,45.75,45.84,50333.0,43.2593,43.3349,43.2404,43.3254,50333.0
2023-01-06 12:40:00,45.84,45.85,45.78,45.82,71153.0,43.3254,43.3349,43.2687,43.3065,71153.0
2023-01-06 12:50:00,45.83,45.84,45.76,45.82,39153.0,43.316,43.3254,43.2498,43.3065,39153.0
2023-01-06 13:00:00,45.82,45.84,45.75,45.8,47631.0,43.3065,43.3254,43.2404,43.2876,47631.0
2023-01-06 13:10:00,45.8,45.81,45.74,45.76,35274.0,43.2876,43.2971,43.2309,43.2498,35274.0
2023-01-06 13:20:00,45.76,45.8,45.72,45.8,49434.0,43.2498,43.2876,43.212,43.2876,49434.0
2023-01-06 13:30:00,45.8,45.8,45.75,45.78,35781.0,43.2876,43.2876,43.2404,43.2687,35781.0
2023-01-06 13:40:00,45.78,45.85,45.77,45.8,81759.0,43.2687,43.3349,43.2593,43.2876,81759.0
2023-01-06 13:50:00,45.81,45.85,45.74,45.84,63735.0,43.2971,43.3349,43.2309,43.3254,63735.0
2023-01-06 14:00:00,45.84,45.85,45.77,45.8,41946.0,43.3254,43.3349,43.2593,43.2876,41946.0
2023-01-06 14:10:00,45.81,45.84,45.78,45.82,43130.0,43.2971,43.3254,43.2687,43.3065,43130.0
2023-01-06 14:20:00,45.81,45.86,45.8,45.83,51063.0,43.2971,43.3443,43.2876,43.316,51063.0
2023-01-06 14:30:00,45.83,45.9,45.82,45.88,58954.0,43.316,43.3821,43.3065,43.3632,58954.0
2023-01-06 14:40:00,45.89,45.91,45.84,45.88,56957.0,43.3727,43.3916,43.3254,43.3632,56957.0
2023-01-06 14:50:00,45.87,45.9,45.84,45.86,58765.0,43.3538,43.3821,43.3254,43.3443,58765.0
2023-01-06 15:00:00,45.86,45.94,45.86,45.93,63630.0,43.3443,43.4199,43.3443,43.4105,63630.0
2023-01-06 15:10:00,45.93,45.98,45.9,45.98,68135.0,43.4105,43.4577,43.3821,43.4577,68135.0
2023-01-06 15:20:00,45.98,45.98,45.85,45.86,90878.0,43.4577,43.4577,43.3349,43.3443,90878.0
2023-01-06 15:30:00,45.86,45.91,45.83,45.91,99475.0,43.3443,43.3916,43.316,43.3916,99475.0
2023-01-06 15:40:00,45.91,45.94,45.85,45.86,144188.0,43.3916,43.4199,43.3349,43.3443,144188.0
2023-01-06 15:50:00,45.86,45.86,45.74,45.75,408876.0,43.3443,43.3443,43.2309,43.2404,408876.0
2023-01-09 09:30:00,45.99,46.24,45.87,46.19,215146.0,43.4672,43.7035,43.3538,43.6562,215146.0
2023-01-09 09:40:00,46.18,46.19,45.92,45.92,112047.0,43.6468,43.6562,43.401,43.401,112047.0
2023-01-09 09:50:00,45.91,45.94,45.79,45.91,35476.0,43.3916,43.4199,43.2782,43.3916,35476.0
2023-01-09 10:00:00,45.91,45.93,45.79,45.86,84826.0,43.3916,43.4105,43.2782,43.3443,84826.0
2023-01-09 10:10:00,45.88,46.13,45.86,45.99,104982.0,43.3632,43.5995,43.3443,43.4672,104982.0
2023-01-09 10:20:00,45.98,46.1,45.93,46.04,66188.0,43.4577,43.5712,43.4105,43.5144,66188.0
2023-01-09 10:30:00,46.04,46.19,46.02,46.17,55979.0,43.5144,43.6562,43.4955,43.6373,55979.0
2023-01-09 10:40:00,46.17,46.29,46.16,46.29,60042.0,43.6373,43.7507,43.6279,43.7507,60042.0
2023-01-09 10:50:00,46.29,46.34,46.23,46.23,60237.0,43.7507,43.798,43.694,43.694,60237.0
2023-01-09 11:00:00,46.23,46.27,46.16,46.2,48088.0,43.694,43.7318,43.6279,43.6657,48088.0
2023-01-09 11:10:00,46.21,46.25,46.16,46.2,34710.0,43.6751,43.7129,43.6279,43.6657,34710.0
2023-01-09 11:20:00,46.2,46.29,46.18,46.29,40434.0,43.6657,43.7507,43.6468,43.7507,40434.0
2023-01-09 11:30:00,46.29,46.3,46.19,46.26,30603.0,43.7507,43.7602,43.6562,43.7224,30603.0
2023-01-09 11:40:00,46.25,46.31,46.22,46.23,39485.0,43.7129,43.7696,43.6846,43.694,39485.0
2023-01-09 11:50:00,46.24,46.45,46.24,46.39,68427.0,43.7035,43.902,43.7035,43.8452,68427.0
2023-01-09 12:00:00,46.39,46.39,46.31,46.34,54313.0,43.8452,43.8452,43.7696,43.798,54313.0
2023-01-09 12:10:00,46.34,46.37,46.33,46.34,44228.0,43.798,43.8263,43.7885,43.798,44228.0
2023-01-09 12:20:00,46.34,46.38,46.29,46.38,55056.0,43.798,43.8358,43.7507,43.8358,55056.0
2023-01-09 12:30:00,46.38,46.42,46.33,46.37,50449.0,43.8358,43.8736,43.7885,43.8263,50449.0
2023-01-09 12:40:00,46.36,46.39,46.18,46.18,55437.0,43.8169,43.8452,43.6468,43.6468,55437.0
2023-01-09 12:50:00,46.18,46.25,46.18,46.21,43627.0,43.6468,43.7129,43.6468,43.6751,43627.0
2023-01-09 13:00:00,46.21,46.24,46.17,46.19,38600.0,43.6751,43.7035,43.6373,43.6562,38600.0
2023-01-09 13:10:00,46.19,46.31,46.17,46.3,50321.0,43.6562,43.7696,43.6373,43.7602,50321.0
2023-01-09 13:20:00,46.29,46.37,46.26,46.34,48671.0,43.7507,43.8263,43.7224,43.798,48671.0
2023-01-09 13:30:00,46.35,46.38,46.3,46.38,32321.0,43.8074,43.8358,43.7602,43.8358,32321.0
2023-01-09 13:40:00,46.37,46.4,46.31,46.4,36250.0,43.8263,43.8547,43.7696,43.8547,36250.0
2023-01-09 13:50:00,46.4,46.4,46.3,46.34,35830.0,43.8547,43.8547,43.7602,43.798,35830.0
2023-01-09 14:00:00,46.34,46.45,46.34,46.43,58571.0,43.798,43.902,43.798,43.883,58571.0
2023-01-09 14:10:00,46.43,46.44,46.37,46.4,59557.0,43.883,43.8925,43.8263,43.8547,59557.0
2023-01-09 14:20:00,46.39,46.44,46.36,46.4,53463.0,43.8452,43.8925,43.8169,43.8547,53463.0
2023-01-09 14:30:00,46.39,46.43,46.38,46.43,37560.0,43.8452,43.883,43.8358,43.883,37560.0
2023-01-09 14:40:00,46.42,46.42,46.34,46.34,51127.0,43.8736,43.8736,43.798,43.798,51127.0
2023-01-09 14:50:00,46.34,46.36,46.28,46.3,72305.0,43.798,43.8169,43.7413,43.7602,72305.0
2023-01-09 15:00:00,46.3,46.32,46.2,46.23,93256.0,43.7602,43.7791,43.6657,43.694,93256.0
2023-01-09 15:10:00,46.22,46.25,46.15,46.23,102527.0,43.6846,43.7129,43.6184,43.694,102527.0
2023-01-09 15:20:00,46.22,46.28,46.22,46.23,100174.0,43.6846,43.7413,43.6846,43.694,100174.0
2023-01-09 15:30:00,46.24,46.29,46.19,46.27,115561.0,43.7035,43.7507,43.6562,43.7318,115561.0
2023-01-09 15:40:00,46.27,46.3,46.25,46.28,175462.0,43.7318,43.7602,43.7129,43.7413,175462.0
2023-01-09 15:50:00,46.28,46.3,46.18,46.19,427361.0,43.7413,43.7602,43.6468,43.6562,427361.0
2023-01-10 09:30:00,46.27,46.64,46.16,46.26,183036.0,43.7318,44.0815,43.6279,43.7224,183036.0
2023-01-10 09:40:00,46.27,46.28,45.93,45.97,39248.0,43.7318,43.7413,43.4105,43.4483,39248.0
2023-01-10 09:50:00,45.93,45.98,45.82,45.96,75993.0,43.4105,43.4577,43.3065,43.4388,75993.0
2023-01-10 10:00:00,45.96,46.0,45.9,45.9,126300.0,43.4388,43.4766,43.3821,43.3821,126300.0
2023-01-10 10:10:00,45.91,46.03,45.89,45.96,57299.0,43.3916,43.505,43.3727,43.4388,57299.0
2023-01-10 10:20:00,45.96,46.08,45.95,46.04,55036.0,43.4388,43.5522,43.4294,43.5144,55036.0
2023-01-10 10:30:00,46.04,46.04,45.92,45.98,71723.0,43.5144,43.5144,43.401,43.4577,71723.0
2023-01-10 10:40:00,45.98,45.98,45.89,45.94,63464.0,43.4577,43.4577,43.3727,43.4199,63464.0
2023-01-10 10:50:00,45.94,46.05,45.9,45.98,78439.0,43.4199,43.5239,43.3821,43.4577,78439.0
2023-01-10 11:00:00,45.98,46.09,45.96,46.05,51202.0,43.4577,43.5617,43.4388,43.5239,51202.0
2023-01-10 11:10:00,46.05,46.07,46.01,46.07,39255.0,43.5239,43.5428,43.4861,43.5428,39255.0
2023-01-10 11:20:00,46.07,46.13,46.07,46.1,64206.0,43.5428,43.5995,43.5428,43.5712,64206.0
2023-01-10 11:30:00,46.1,46.14,46.09,46.09,62797.0,43.5712,43.609,43.5617,43.5617,62797.0
2023-01-10 11:40:00,46.1,46.14,46.02,46.04,43234.0,43.5712,43.609,43.4955,43.5144,43234.0
2023-01-10 11:50:00,46.04,46.1,46.0,46.09,33809.0,43.5144,43.5712,43.4766,43.5617,33809.0
2023-01-10 12:00:00,46.09,46.16,46.04,46.12,51024.0,43.5617,43.6279,43.5144,43.5901,51024.0
2023-01-10 12:10:00,46.11,46.11,45.91,45.91,43885.0,43.5806,43.5806,43.3916,43.3916,43885.0
2023-01-10 12:20:00,45.91,45.97,45.86,45.87,32452.0,43.3916,43.4483,43.3443,43.3538,32452.0
2023-01-10 12:30:00,45.87,46.0,45.85,46.0,39110.0,43.3538,43.4766,43.3349,43.4766,39110.0
2023-01-10 12:40:00,46.0,46.0,45.92,45.96,22747.0,43.4766,43.4766,43.401,43.4388,22747.0
2023-01-10 12:50:00,45.96,46.03,45.95,46.02,33083.0,43.4388,43.505,43.4294,43.4955,33083.0
2023-01-10 13:00:00,46.02,46.12,46.01,46.11,28796.0,43.4955,43.5901,43.4861,43.5806,28796.0
2023-01-10 13:10:00,46.11,46.12,46.07,46.09,21842.0,43.5806,43.5901,43.5428,43.5617,21842.0
2023-01-10 13:20:00,46.09,46.11,46.07,46.08,26338.0,43.5617,43.5806,43.5428,43.5522,26338.0
2023-01-10 13:30:00,46.08,46.09,46.03,46.06,38103.0,43.5522,43.5617,43.505,43.5333,38103.0
2023-01-10 13:40:00,46.07,46.12,46.04,46.05,41753.0,43.5428,43.5901,43.5144,43.5239,41753.0
2023-01-10 13:50:00,46.05,46.05,45.98,46.02,31376.0,43.5239,43.5239,43.4577,43.4955,31376.0
2023-01-10 14:00:00,46.02,46.12,46.02,46.07,45815.0,43.4955,43.5901,43.4955,43.5428,45815.0
2023-01-10 14:10:00,46.08,46.08,46.02,46.02,27511.0,43.5522,43.5522,43.4955,43.4955,27511.0
2023-01-10 14:20:00,46.02,46.02,45.93,45.97,45329.0,43.4955,43.4955,43.4105,43.4483,45329.0
2023-01-10 14:30:00,45.97,46.0,45.95,45.97,38680.0,43.4483,43.4766,43.4294,43.4483,38680.0
2023-01-10 14:40:00,45.96,45.96,45.88,45.92,32700.0,43.4388,43.4388,43.3632,43.401,32700.0
2023-01-10 14:50:00,45.93,45.93,45.86,45.88,43183.0,43.4105,43.4105,43.3443,43.3632,43183.0
2023-01-10 15:00:00,45.88,45.89,45.81,45.82,49713.0,43.3632,43.3727,43.2971,43.3065,49713.0
2023-01-10 15:10:00,45.83,45.96,45.79,45.96,69317.0,43.316,43.4388,43.2782,43.4388,69317.0
2023-01-10 15:20:00,45.96,45.98,45.9,45.94,63614.0,43.4388,43.4577,43.3821,43.4199,63614.0
2023-01-10 15:30:00,45.94,45.99,45.92,45.98,64811.0,43.4199,43.4672,43.401,43.4577,64811.0
2023-01-10 15:40:00,45.98,45.98,45.9,45.92,102458.0,43.4577,43.4577,43.3821,43.401,102458.0
2023-01-10 15:50:00,45.91,45.99,45.87,45.99,341196.0,43.3916,43.4672,43.3538,43.4672,341196.0
2023-01-11 09:30:00,46.19,46.28,46.15,46.22,69792.0,43.6562,43.7413,43.6184,43.6846,69792.0
2023-01-11 09:40:00,46.23,46.25,46.07,46.07,34629.0,43.694,43.7129,43.5428,43.5428,34629.0
2023-01-11 09:50:00,46.07,46.13,46.04,46.08,36952.0,43.5428,43.5995,43.5144,43.5522,36952.0
2023-01-11 10:00:00,46.08,46.14,46.03,46.08,61759.0,43.5522,43.609,43.505,43.5522,61759.0
2023-01-11 10:10:00,46.07,46.08,45.9,45.94,48833.0,43.5428,43.5522,43.3821,43.4199,48833.0
2023-01-11 10:20:00,45.94,45.95,45.68,45.73,59908.0,43.4199,43.4294,43.1742,43.2214,59908.0
2023-01-11 10:30:00,45.73,45.76,45.59,45.66,76206.0,43.2214,43.2498,43.0891,43.1553,76206.0
2023-01-11 10:40:00,45.68,45.71,45.63,45.68,31181.0,43.1742,43.2025,43.1269,43.1742,31181.0
2023-01-11 10:50:00,45.67,45.67,45.43,45.54,130681.0,43.1647,43.1647,42.9379,43.0419,130681.0
2023-01-11 11:00:00,45.54,45.66,45.49,45.58,44039.0,43.0419,43.1553,42.9946,43.0797,44039.0
2023-01-11 11:10:00,45.58,45.63,45.57,45.61,29760.0,43.0797,43.1269,43.0702,43.108,29760.0
2023-01-11 11:20:00,45.61,45.63,45.5,45.51,59451.0,43.108,43.1269,43.0041,43.0135,59451.0
2023-01-11 11:30:00,45.51,45.53,45.43,45.44,42210.0,43.0135,43.0324,42.9379,42.9474,42210.0
2023-01-11 11:40:00,45.43,45.47,45.29,45.41,109141.0,42.9379,42.9757,42.8056,42.919,109141.0
2023-01-11 11:50:00,45.4,45.46,45.34,45.38,82818.0,42.9096,42.9663,42.8528,42.8906,82818.0
2023-01-11 12:00:00,45.37,45.41,45.26,45.33,123544.0,42.8812,42.919,42.7772,42.8434,123544.0
2023-01-11 12:10:00,45.33,45.44,45.31,45.43,87858.0,42.8434,42.9474,42.8245,42.9379,87858.0
2023-01-11 12:20:00,45.44,45.53,45.42,45.52,40970.0,42.9474,43.0324,42.9285,43.023,40970.0
2023-01-11 12:30:00,45.52,45.53,45.4,45.47,43564.0,43.023,43.0324,42.9096,42.9757,43564.0
2023-01-11 12:40:00,45.47,45.47,45.33,45.34,64541.0,42.9757,42.9757,42.8434,42.8528,64541.0
2023-01-11 12:50:00,45.34,45.41,45.32,45.33,74188.0,42.8528,42.919,42.8339,42.8434,74188.0
2023-01-11 13:00:00,45.34,45.38,45.26,45.28,54929.0,42.8528,42.8906,42.7772,42.7961,54929.0
2023-01-11 13:10:00,45.28,45.38,45.27,45.34,66549.0,42.7961,42.8906,42.7867,42.8528,66549.0
2023-01-11 13:20:00,45.34,45.39,45.3,45.35,46139.0,42.8528,42.9001,42.815,42.8623,46139.0
2023-01-11 13:30:00,45.35,45.43,45.34,45.43,44849.0,42.8623,42.9379,42.8528,42.9379,44849.0
2023-01-11 13:40:00,45.43,45.44,45.35,45.35,103008.0,42.9379,42.9474,42.8623,42.8623,103008.0
2023-01-11 13:50:00,45.35,45.35,45.21,45.23,60797.0,42.8623,42.8623,42.73,42.7489,60797.0
2023-01-11 14:00:00,45.23,45.25,45.13,45.23,104606.0,42.7489,42.7678,42.6544,42.7489,104606.0
2023-01-11 14:10:00,45.24,45.25,45.16,45.16,62059.0,42.7583,42.7678,42.6827,42.6827,62059.0
2023-01-11 14:20:00,45.16,45.21,45.08,45.18,109109.0,42.6827,42.73,42.6071,42.7016,109109.0
2023-01-11 14:30:00,45.18,45.24,45.17,45.19,60281.0,42.7016,42.7583,42.6922,42.7111,60281.0
2023-01-11 14:40:00,45.19,45.23,45.17,45.19,50597.0,42.7111,42.7489,42.6922,42.7111,50597.0
2023-01-11 14:50:00,45.2,45.36,45.16,45.33,93249.0,42.7205,42.8717,42.6827,42.8434,93249.0
2023-01-11 15:00:00,45.34,45.43,45.29,45.33,175565.0,42.8528,42.9379,42.8056,42.8434,175565.0
2023-01-11 15:10:00,45.34,45.45,45.33,45.44,65865.0,42.8528,42.9568,42.8434,42.9474,65865.0
2023-01-11 15:20:00,45.44,45.51,45.42,45.47,85810.0,42.9474,43.0135,42.9285,42.9757,85810.0
2023-01-11 15:30:00,45.47,45.47,45.35,45.37,90739.0,42.9757,42.9757,42.8623,42.8812,90739.0
2023-01-11 15:40:00,45.38,45.38,45.29,45.33,130077.0,42.8906,42.8906,42.8056,42.8434,130077.0
2023-01-11 15:50:00,45.33,45.61,45.3,45.59,634988.0,42.8434,43.108,42.815,43.0891,634988.0
2023-01-12 09:30:00,45.73,45.74,45.34,45.34,86555.0,43.2214,43.2309,42.8528,42.8528,86555.0
2023-01-12 09:40:00,45.32,45.37,45.18,45.26,58293.0,42.8339,42.8812,42.7016,42.7772,58293.0
2023-01-12 09:50:00,45.27,45.41,45.26,45.36,43196.0,42.7867,42.919,42.7772,42.8717,43196.0
2023-01-12 10:00:00,45.37,45.5,45.31,45.42,51859.0,42.8812,43.0041,42.8245,42.9285,51859.0
2023-01-12 10:10:00,45.42,45.61,45.42,45.56,35193.0,42.9285,43.108,42.9285,43.0608,35193.0
2023-01-12 10:20:00,45.57,45.62,45.52,45.52,41844.0,43.0702,43.1175,43.023,43.023,41844.0
2023-01-12 10:30:00,45.52,45.53,45.44,45.46,101194.0,43.023,43.0324,42.9474,42.9663,101194.0
2023-01-12 10:40:00,45.46,45.47,45.29,45.39,38869.0,42.9663,42.9757,42.8056,42.9001,38869.0
2023-01-12 10:50:00,45.39,45.51,45.33,45.46,59126.0,42.9001,43.0135,42.8434,42.9663,59126.0
2023-01-12 11:00:00,45.46,45.49,45.38,45.43,53738.0,42.9663,42.9946,42.8906,42.9379,53738.0
2023-01-12 11:10:00,45.43,45.48,45.42,45.43,26013.0,42.9379,42.9852,42.9285,42.9379,26013.0
2023-01-12 11:20:00,45.43,45.54,45.41,45.51,39806.0,42.9379,43.0419,42.919,43.0135,39806.0
2023-01-12 11:30:00,45.51,45.51,45.4,45.48,28789.0,43.0135,43.0135,42.9096,42.9852,28789.0
2023-01-12 11:40:00,45.49,45.56,45.49,45.51,30735.0,42.9946,43.0608,42.9946,43.0135,30735.0
2023-01-12 11:50:00,45.48,45.56,45.45,45.53,36673.0,42.9852,43.0608,42.9568,43.0324,36673.0
2023-01-12 12:00:00,45.52,45.55,45.49,45.54,37112.0,43.023,43.0513,42.9946,43.0419,37112.0
2023-01-12 12:10:00,45.54,45.6,45.53,45.57,37680.0,43.0419,43.0986,43.0324,43.0702,37680.0
2023-01-12 12:20:00,45.56,45.64,45.55,45.63,30699.0,43.0608,43.1364,43.0513,43.1269,30699.0
2023-01-12 12:30:00,45.63,45.65,45.59,45.59,26100.0,43.1269,43.1458,43.0891,43.0891,26100.0
2023-01-12 12:40:00,45.59,45.61,45.54,45.55,27247.0,43.0891,43.108,43.0419,43.0513,27247.0
2023-01-12 12:50:00,45.55,45.58,45.51,45.52,30890.0,43.0513,43.0797,43.0135,43.023,30890.0
2023-01-12 13:00:00,45.52,45.55,45.46,45.48,47998.0,43.023,43.0513,42.9663,42.9852,47998.0
2023-01-12 13:10:00,45.48,45.57,45.48,45.55,37677.0,42.9852,43.0702,42.9852,43.0513,37677.0
2023-01-12 13:20:00,45.55,45.57,45.43,45.43,42418.0,43.0513,43.0702,42.9379,42.9379,42418.0
2023-01-12 13:30:00,45.43,45.51,45.41,45.48,30904.0,42.9379,43.0135,42.919,42.9852,30904.0
2023-01-12 13:40:00,45.48,45.54,45.48,45.51,26599.0,42.9852,43.0419,42.9852,43.0135,26599.0
2023-01-12 13:50:00,45.51,45.6,45.5,45.6,27253.0,43.0135,43.0986,43.0041,43.0986,27253.0
2023-01-12 14:00:00,45.6,45.6,45.51,45.52,32287.0,43.0986,43.0986,43.0135,43.023,32287.0
2023-01-12 14:10:00,45.52,45.63,45.51,45.62,30775.0,43.023,43.1269,43.0135,43.1175,30775.0
2023-01-12 14:20:00,45.63,45.7,45.62,45.7,47907.0,43.1269,43.1931,43.1175,43.1931,47907.0
2023-01-12 14:30:00,45.69,45.8,45.67,45.78,61950.0,43.1836,43.2876,43.1647,43.2687,61950.0
2023-01-12 14:40:00,45.78,45.83,45.74,45.78,46846.0,43.2687,43.316,43.2309,43.2687,46846.0
2023-01-12 14:50:00,45.78,45.79,45.61,45.62,45399.0,43.2687,43.2782,43.108,43.1175,45399.0
2023-01-12 15:00:00,45.63,45.68,45.6,45.61,69573.0,43.1269,43.1742,43.0986,43.108,69573.0
2023-01-12 15:10:00,45.61,45.68,45.58,45.66,65826.0,43.108,43.1742,43.0797,43.1553,65826.0
2023-01-12 15:20:00,45.66,45.74,45.64,45.69,56195.0,43.1553,43.2309,43.1364,43.1836,56195.0
2023-01-12 15:30:00,45.69,45.76,45.68,45.73,77818.0,43.1836,43.2498,43.1742,43.2214,77818.0
2023-01-12 15:40:00,45.73,45.75,45.59,45.59,132993.0,43.2214,43.2404,43.0891,43.0891,132993.0
2023-01-12 15:50:00,45.6,45.68,45.58,45.67,488442.0,43.0986,43.1742,43.0797,43.1647,488442.0
2023-01-13 09:30:00,45.5,45.54,45.27,45.39,80651.0,43.0041,43.0419,42.7867,42.9001,80651.0
2023-01-13 09:40:00,45.39,45.44,45.36,45.44,41905.0,42.9001,42.9474,42.8717,42.9474,41905.0
2023-01-13 09:50:00,45.44,45.52,45.41,45.44,35952.0,42.9474,43.023,42.919,42.9474,35952.0
2023-01-13 10:00:00,45.42,45.53,45.29,45.41,57320.0,42.9285,43.0324,42.8056,42.919,57320.0
2023-01-13 10:10:00,45.43,45.48,45.4,45.47,55790.0,42.9379,42.9852,42.9096,42.9757,55790.0
2023-01-13 10:20:00,45.47,45.65,45.45,45.64,44251.0,42.9757,43.1458,42.9568,43.1364,44251.0
2023-01-13 10:30:00,45.64,45.67,45.52,45.55,37311.0,43.1364,43.1647,43.023,43.0513,37311.0
2023-01-13 10:40:00,45.55,45.62,45.53,45.56,23009.0,43.0513,43.1175,43.0324,43.0608,23009.0
2023-01-13 10:50:00,45.56,45.61,45.52,45.6,36893.0,43.0608,43.108,43.023,43.0986,36893.0
2023-01-13 11:00:00,45.61,45.65,45.59,45.59,33192.0,43.108,43.1458,43.0891,43.0891,33192.0
2023-01-13 11:10:00,45.59,45.6,45.47,45.48,36422.0,43.0891,43.0986,42.9757,42.9852,36422.0
2023-01-13 11:20:00,45.48,45.53,45.38,45.39,42353.0,42.9852,43.0324,42.8906,42.9001,42353.0
2023-01-13 11:30:00,45.38,45.39,45.18,45.19,86193.0,42.8906,42.9001,42.7016,42.7111,86193.0
2023-01-13 11:40:00,45.19,45.2,45.07,45.07,117244.0,42.7111,42.7205,42.5977,42.5977,117244.0
2023-01-13 11:50:00,45.08,45.12,45.04,45.09,69416.0,42.6071,42.6449,42.5693,42.6166,69416.0
2023-01-13 12:00:00,45.08,45.24,45.04,45.24,72405.0,42.6071,42.7583,42.5693,42.7583,72405.0
2023-01-13 12:10:00,45.26,45.29,45.23,45.23,52955.0,42.7772,42.8056,42.7489,42.7489,52955.0
2023-01-13 12:20:00,45.23,45.23,45.11,45.15,22137.0,42.7489,42.7489,42.6355,42.6733,22137.0
2023-01-13 12:30:00,45.15,45.16,45.11,45.15,11847.0,42.6733,42.6827,42.6355,42.6733,11847.0
2023-01-13 12:40:00,45.16,45.2,45.14,45.19,19023.0,42.6827,42.7205,42.6638,42.7111,19023.0
2023-01-13 12:50:00,45.2,45.21,45.17,45.17,11035.0,42.7205,42.73,42.6922,42.6922,11035.0
2023-01-13 13:00:00,45.17,45.18,45.1,45.11,13802.0,42.6922,42.7016,42.626,42.6355,13802.0
2023-01-13 13:10:00,45.11,45.14,45.03,45.04,34188.0,42.6355,42.6638,42.5598,42.5693,34188.0
2023-01-13 13:20:00,45.04,45.05,44.97,44.98,60114.0,42.5693,42.5787,42.5031,42.5126,60114.0
2023-01-13 13:30:00,44.98,44.99,44.9,44.95,66160.0,42.5126,42.522,42.437,42.4842,66160.0
2023-01-13 13:40:00,44.95,45.0,44.85,44.93,88522.0,42.4842,42.5315,42.3897,42.4653,88522.0
2023-01-13 13:50:00,44.93,45.03,44.89,45.03,52005.0,42.4653,42.5598,42.4275,42.5598,52005.0
2023-01-13 14:00:00,45.04,45.05,44.89,44.95,81997.0,42.5693,42.5787,42.4275,42.4842,81997.0
2023-01-13 14:10:00,44.94,45.2,44.94,45.2,66468.0,42.4748,42.7205,42.4748,42.7205,66468.0
2023-01-13 14:20:00,45.19,45.23,45.16,45.17,43529.0,42.7111,42.7489,42.6827,42.6922,43529.0
2023-01-13 14:30:00,45.18,45.2,45.11,45.2,33338.0,42.7016,42.7205,42.6355,42.7205,33338.0
2023-01-13 14:40:00,45.19,45.24,45.17,45.22,31290.0,42.7111,42.7583,42.6922,42.7394,31290.0
2023-01-13 14:50:00,45.22,45.22,45.18,45.21,38483.0,42.7394,42.7394,42.7016,42.73,38483.0
2023-01-13 15:00:00,45.21,45.22,45.09,45.1,38406.0,42.73,42.7394,42.6166,42.626,38406.0
2023-01-13 15:10:00,45.09,45.14,45.08,45.13,38833.0,42.6166,42.6638,42.6071,42.6544,38833.0
2023-01-13 15:20:00,45.12,45.2,45.12,45.15,51437.0,42.6449,42.7205,42.6449,42.6733,51437.0
2023-01-13 15:30:00,45.15,45.26,45.13,45.26,93794.0,42.6733,42.7772,42.6544,42.7772,93794.0
2023-01-13 15:40:00,45.27,45.3,45.23,45.3,102929.0,42.7867,42.815,42.7489,42.815,102929.0
2023-01-13 15:50:00,45.29,45.3,45.15,45.21,361205.0,42.8056,42.815,42.6733,42.73,361205.0
2023-01-17 09:30:00,45.36,46.13,45.35,45.82,201068.0,42.8717,43.5995,42.8623,43.3065,201068.0
2023-01-17 09:40:00,45.82,46.4,45.81,46.39,177175.0,43.3065,43.8547,43.2971,43.8452,177175.0
2023-01-17 09:50:00,46.39,46.49,46.08,46.22,196944.0,43.8452,43.9398,43.5522,43.6846,196944.0
2023-01-17 10:00:00,46.22,46.31,46.18,46.21,64095.0,43.6846,43.7696,43.6468,43.6751,64095.0
2023-01-17 10:10:00,46.22,46.24,46.05,46.09,41147.0,43.6846,43.7035,43.5239,43.5617,41147.0
2023-01-17 10:20:00,46.09,46.31,46.08,46.31,58162.0,43.5617,43.7696,43.5522,43.7696,58162.0
2023-01-17 10:30:00,46.32,46.35,46.15,46.24,67527.0,43.7791,43.8074,43.6184,43.7035,67527.0
2023-01-17 10:40:00,46.24,46.24,46.11,46.13,43385.0,43.7035,43.7035,43.5806,43.5995,43385.0
2023-01-17 10:50:00,46.13,46.23,46.09,46.21,47362.0,43.5995,43.694,43.5617,43.6751,47362.0
2023-01-17 11:00:00,46.21,46.23,46.04,46.1,39327.0,43.6751,43.694,43.5144,43.5712,39327.0
2023-01-17 11:10:00,46.09,46.13,46.05,46.11,35436.0,43.5617,43.5995,43.5239,43.5806,35436.0
2023-01-17 11:20:00,46.12,46.18,46.12,46.14,33913.0,43.5901,43.6468,43.5901,43.609,33913.0
2023-01-17 11:30:00,46.14,46.21,46.12,46.13,30805.0,43.609,43.6751,43.5901,43.5995,30805.0
2023-01-17 11:40:00,46.12,46.12,46.0,46.02,44246.0,43.5901,43.5901,43.4766,43.4955,44246.0
2023-01-17 11:50:00,46.02,46.09,46.02,46.05,26954.0,43.4955,43.5617,43.4955,43.5239,26954.0
2023-01-17 12:00:00,46.05,46.12,46.03,46.08,26116.0,43.5239,43.5901,43.505,43.5522,26116.0
2023-01-17 12:10:00,46.07,46.12,46.04,46.12,20705.0,43.5428,43.5901,43.5144,43.5901,20705.0
2023-01-17 12:20:00,46.12,46.15,46.06,46.09,29375.0,43.5901,43.6184,43.5333,43.5617,29375.0
2023-01-17 12:30:00,46.08,46.16,46.08,46.16,22969.0,43.5522,43.6279,43.5522,43.6279,22969.0
2023-01-17 12:40:00,46.16,46.27,46.15,46.23,61925.0,43.6279,43.7318,43.6184,43.694,61925.0
2023-01-17 12:50:00,46.23,46.24,46.18,46.21,41715.0,43.694,43.7035,43.6468,43.6751,41715.0
2023-01-17 13:00:00,46.21,46.24,46.17,46.2,30090.0,43.6751,43.7035,43.6373,43.6657,30090.0
2023-01-17 13:10:00,46.19,46.28,46.14,46.26,31929.0,43.6562,43.7413,43.609,43.7224,31929.0
2023-01-17 13:20:00,46.26,46.27,46.22,46.25,32829.0,43.7224,43.7318,43.6846,43.7129,32829.0
2023-01-17 13:30:00,46.25,46.28,46.21,46.27,28994.0,43.7129,43.7413,43.6751,43.7318,28994.0
2023-01-17 13:40:00,46.27,46.28,46.2,46.22,23991.0,43.7318,43.7413,43.6657,43.6846,23991.0
2023-01-17 13:50:00,46.23,46.23,46.16,46.16,29981.0,43.694,43.694,43.6279,43.6279,29981.0
2023-01-17 14:00:00,46.16,46.22,46.15,46.22,37557.0,43.6279,43.6846,43.6184,43.6846,37557.0
2023-01-17 14:10:00,46.22,46.26,46.15,46.19,56241.0,43.6846,43.7224,43.6184,43.6562,56241.0
2023-01-17 14:20:00,46.18,46.19,46.1,46.14,33401.0,43.6468,43.6562,43.5712,43.609,33401.0
2023-01-17 14:30:00,46.14,46.24,46.14,46.23,37934.0,43.609,43.7035,43.609,43.694,37934.0
2023-01-17 14:40:00,46.22,46.27,46.21,46.23,34557.0,43.6846,43.7318,43.6751,43.694,34557.0
2023-01-17 14:50:00,46.23,46.25,46.19,46.21,24172.0,43.694,43.7129,43.6562,43.6751,24172.0
2023-01-17 15:00:00,46.22,46.22,46.15,46.19,40572.0,43.6846,43.6846,43.6184,43.6562,40572.0
2023-01-17 15:10:00,46.2,46.27,46.16,46.27,47716.0,43.6657,43.7318,43.6279,43.7318,47716.0
2023-01-17 15:20:00,46.27,46.34,46.24,46.33,80064.0,43.7318,43.798,43.7035,43.7885,80064.0
2023-01-17 15:30:00,46.32,46.38,46.3,46.36,75186.0,43.7791,43.8358,43.7602,43.8169,75186.0
2023-01-17 15:40:00,46.36,46.38,46.25,46.28,92988.0,43.8169,43.8358,43.7129,43.7413,92988.0
2023-01-17 15:50:00,46.27,46.28,46.17,46.18,368968.0,43.7318,43.7413,43.6373,43.6468,368968.0
2023-01-18 09:30:00,46.22,46.39,46.1,46.22,118043.0,43.6846,43.8452,43.5712,43.6846,118043.0
2023-01-18 09:40:00,46.22,46.23,46.09,46.11,60365.0,43.6846,43.694,43.5617,43.5806,60365.0
2023-01-18 09:50:00,46.11,46.16,46.04,46.05,78424.0,43.5806,43.6279,43.5144,43.5239,78424.0
2023-01-18 10:00:00,46.05,46.05,45.93,46.0,67613.0,43.5239,43.5239,43.4105,43.4766,67613.0
2023-01-18 10:10:00,46.01,46.18,46.01,46.13,46690.0,43.4861,43.6468,43.4861,43.5995,46690.0
2023-01-18 10:20:00,46.14,46.2,46.07,46.08,66695.0,43.609,43.6657,43.5428,43.5522,66695.0
2023-01-18 10:30:00,46.07,46.16,46.06,46.11,34192.0,43.5428,43.6279,43.5333,43.5806,34192.0
2023-01-18 10:40:00,46.11,46.15,46.01,46.02,68132.0,43.5806,43.6184,43.4861,43.4955,68132.0
2023-01-18 10:50:00,46.02,46.02,45.75,45.93,100067.0,43.4955,43.4955,43.2404,43.4105,100067.0
2023-01-18 11:00:00,45.93,45.93,45.72,45.76,63441.0,43.4105,43.4105,43.212,43.2498,63441.0
2023-01-18 11:10:00,45.77,45.82,45.68,45.71,35098.0,43.2593,43.3065,43.1742,43.2025,35098.0
2023-01-18 11:20:00,45.71,45.71,45.58,45.68,87323.0,43.2025,43.2025,43.0797,43.1742,87323.0
2023-01-18 11:30:00,45.67,45.78,45.65,45.73,101549.0,43.1647,43.2687,43.1458,43.2214,101549.0
2023-01-18 11:40:00,45.74,45.93,45.73,45.92,59782.0,43.2309,43.4105,43.2214,43.401,59782.0
2023-01-18 11:50:00,45.92,45.92,45.79,45.8,52030.0,43.401,43.401,43.2782,43.2876,52030.0
2023-01-18 12:00:00,45.8,45.85,45.74,45.77,50634.0,43.2876,43.3349,43.2309,43.2593,50634.0
2023-01-18 12:10:00,45.76,45.77,45.72,45.75,53211.0,43.2498,43.2593,43.212,43.2404,53211.0
2023-01-18 12:20:00,45.76,45.76,45.68,45.69,42498.0,43.2498,43.2498,43.1742,43.1836,42498.0
2023-01-18 12:30:00,45.68,45.69,45.61,45.64,30180.0,43.1742,43.1836,43.108,43.1364,30180.0
2023-01-18 12:40:00,45.64,45.65,45.5,45.52,33953.0,43.1364,43.1458,43.0041,43.023,33953.0
2023-01-18 12:50:00,45.52,45.52,45.39,45.46,50628.0,43.023,43.023,42.9001,42.9663,50628.0
2023-01-18 13:00:00,45.46,45.5,45.44,45.45,42199.0,42.9663,43.0041,42.9474,42.9568,42199.0
2023-01-18 13:10:00,45.45,45.46,45.29,45.34,77485.0,42.9568,42.9663,42.8056,42.8528,77485.0
2023-01-18 13:20:00,45.34,45.45,45.33,45.45,43200.0,42.8528,42.9568,42.8434,42.9568,43200.0
2023-01-18 13:30:00,45.44,45.55,45.44,45.5,41162.0,42.9474,43.0513,42.9474,43.0041,41162.0
2023-01-18 13:40:00,45.5,45.61,45.49,45.58,38887.0,43.0041,43.108,42.9946,43.0797,38887.0
2023-01-18 13:50:00,45.58,45.59,45.51,45.52,34483.0,43.0797,43.0891,43.0135,43.023,34483.0
2023-01-18 14:00:00,45.52,45.57,45.49,45.55,45400.0,43.023,43.0702,42.9946,43.0513,45400.0
2023-01-18 14:10:00,45.54,45.57,45.44,45.45,25887.0,43.0419,43.0702,42.9474,42.9568,25887.0
2023-01-18 14:20:00,45.44,45.47,45.39,45.39,35720.0,42.9474,42.9757,42.9001,42.9001,35720.0
2023-01-18 14:30:00,45.38,45.49,45.36,45.45,90081.0,42.8906,42.9946,42.8717,42.9568,90081.0
2023-01-18 14:40:00,45.45,45.47,45.43,45.43,25230.0,42.9568,42.9757,42.9379,42.9379,25230.0
2023-01-18 14:50:00,45.44,45.5,45.43,45.47,42108.0,42.9474,43.0041,42.9379,42.9757,42108.0
2023-01-18 15:00:00,45.46,45.52,45.42,45.49,49092.0,42.9663,43.023,42.9285,42.9946,49092.0
2023-01-18 15:10:00,45.49,45.56,45.47,45.49,58231.0,42.9946,43.0608,42.9757,42.9946,58231.0
2023-01-18 15:20:00,45.48,45.5,45.41,45.41,50923.0,42.9852,43.0041,42.919,42.919,50923.0
2023-01-18 15:30:00,45.41,45.42,45.21,45.21,87596.0,42.919,42.9285,42.73,42.73,87596.0
2023-01-18 15:40:00,45.21,45.21,45.1,45.13,132405.0,42.73,42.73,42.626,42.6544,132405.0
2023-01-18 15:50:00,45.12,45.29,45.11,45.28,469105.0,42.6449,42.8056,42.6355,42.7961,469105.0
2023-01-19 09:30:00,45.32,45.44,44.52,44.54,251603.0,42.8339,42.9474,42.0778,42.0967,251603.0
2023-01-19 09:40:00,44.55,44.68,44.27,44.49,139024.0,42.1062,42.229,41.8415,42.0495,139024.0
2023-01-19 09:50:00,44.48,44.66,44.45,44.5,121595.0,42.04,42.2101,42.0117,42.0589,121595.0
2023-01-19 10:00:00,44.5,44.57,44.43,44.57,115941.0,42.0589,42.1251,41.9928,42.1251,115941.0
2023-01-19 10:10:00,44.57,44.6,44.48,44.58,55419.0,42.1251,42.1534,42.04,42.1345,55419.0
2023-01-19 10:20:00,44.58,44.64,44.49,44.5,58824.0,42.1345,42.1912,42.0495,42.0589,58824.0
2023-01-19 10:30:00,44.5,44.5,44.21,44.26,70556.0,42.0589,42.0589,41.7848,41.8321,70556.0
2023-01-19 10:40:00,44.27,44.28,44.2,44.2,70541.0,41.8415,41.851,41.7754,41.7754,70541.0
2023-01-19 10:50:00,44.19,44.25,44.1,44.21,96362.0,41.7659,41.8226,41.6809,41.7848,96362.0
2023-01-19 11:00:00,44.22,44.29,44.16,44.22,76147.0,41.7943,41.8604,41.7376,41.7943,76147.0
2023-01-19 11:10:00,44.22,44.25,44.07,44.08,82836.0,41.7943,41.8226,41.6525,41.662,82836.0
2023-01-19 11:20:00,44.09,44.1,43.99,44.02,67277.0,41.6714,41.6809,41.5769,41.6053,67277.0
2023-01-19 11:30:00,44.02,44.08,43.98,44.02,100697.0,41.6053,41.662,41.5674,41.6053,100697.0
2023-01-19 11:40:00,44.02,44.21,43.99,44.2,67542.0,41.6053,41.7848,41.5769,41.7754,67542.0
2023-01-19 11:50:00,44.2,44.2,44.1,44.17,64657.0,41.7754,41.7754,41.6809,41.747,64657.0
2023-01-19 12:00:00,44.16,44.24,44.12,44.13,62668.0,41.7376,41.8132,41.6998,41.7092,62668.0
2023-01-19 12:10:00,44.13,44.15,44.06,44.11,57420.0,41.7092,41.7281,41.6431,41.6903,57420.0
2023-01-19 12:20:00,44.11,44.18,44.08,44.18,49794.0,41.6903,41.7565,41.662,41.7565,49794.0
2023-01-19 12:30:00,44.18,44.26,44.15,44.25,39089.0,41.7565,41.8321,41.7281,41.8226,39089.0
2023-01-19 12:40:00,44.25,44.25,44.18,44.21,39656.0,41.8226,41.8226,41.7565,41.7848,39656.0
2023-01-19 12:50:00,44.21,44.23,44.17,44.22,52972.0,41.7848,41.8037,41.747,41.7943,52972.0
2023-01-19 13:00:00,44.22,44.32,44.22,44.3,53550.0,41.7943,41.8888,41.7943,41.8699,53550.0
2023-01-19 13:10:00,44.3,44.38,44.27,44.37,40569.0,41.8699,41.9455,41.8415,41.9361,40569.0
2023-01-19 13:20:00,44.37,44.41,44.34,44.41,37897.0,41.9361,41.9739,41.9077,41.9739,37897.0
2023-01-19 13:30:00,44.41,44.46,44.39,44.44,58905.0,41.9739,42.0211,41.955,42.0022,58905.0
2023-01-19 13:40:00,44.44,44.47,44.37,44.38,36732.0,42.0022,42.0306,41.9361,41.9455,36732.0
2023-01-19 13:50:00,44.37,44.37,44.32,44.37,48397.0,41.9361,41.9361,41.8888,41.9361,48397.0
2023-01-19 14:00:00,44.37,44.37,44.25,44.3,35905.0,41.9361,41.9361,41.8226,41.8699,35905.0
2023-01-19 14:10:00,44.3,44.35,44.27,44.29,46429.0,41.8699,41.9171,41.8415,41.8604,46429.0
2023-01-19 14:20:00,44.29,44.36,44.26,44.32,46314.0,41.8604,41.9266,41.8321,41.8888,46314.0
2023-01-19 14:30:00,44.32,44.43,44.3,44.34,64656.0,41.8888,41.9928,41.8699,41.9077,64656.0
2023-01-19 14:40:00,44.34,44.35,44.19,44.21,53040.0,41.9077,41.9171,41.7659,41.7848,53040.0
2023-01-19 14:50:00,44.2,44.23,44.14,44.15,40664.0,41.7754,41.8037,41.7187,41.7281,40664.0
2023-01-19 15:00:00,44.15,44.23,44.14,44.16,50853.0,41.7281,41.8037,41.7187,41.7376,50853.0
2023-01-19 15:10:00,44.16,44.2,44.14,44.17,68291.0,41.7376,41.7754,41.7187,41.747,68291.0
2023-01-19 15:20:00,44.18,44.18,44.1,44.14,45417.0,41.7565,41.7565,41.6809,41.7187,45417.0
2023-01-19 15:30:00,44.15,44.18,44.1,44.14,61216.0,41.7281,41.7565,41.6809,41.7187,61216.0
2023-01-19 15:40:00,44.13,44.13,44.1,44.12,101780.0,41.7092,41.7092,41.6809,41.6998,101780.0
2023-01-19 15:50:00,44.11,44.12,43.99,44.01,407742.0,41.6903,41.6998,41.5769,41.5958,407742.0
2023-01-20 09:30:00,44.01,44.23,43.89,43.97,300049.0,41.5958,41.8037,41.4824,41.558,300049.0
2023-01-20 09:40:00,43.97,43.99,43.88,43.93,67341.0,41.558,41.5769,41.4729,41.5202,67341.0
2023-01-20 09:50:00,43.94,43.96,43.69,43.71,88360.0,41.5296,41.5485,41.2934,41.3123,88360.0
2023-01-20 10:00:00,43.71,43.92,43.62,43.89,87931.0,41.3123,41.5107,41.2272,41.4824,87931.0
2023-01-20 10:10:00,43.89,43.96,43.77,43.8,56578.0,41.4824,41.5485,41.369,41.3973,56578.0
2023-01-20 10:20:00,43.8,44.01,43.8,43.98,43491.0,41.3973,41.5958,41.3973,41.5674,43491.0
2023-01-20 10:30:00,43.98,44.01,43.95,43.96,27051.0,41.5674,41.5958,41.5391,41.5485,27051.0
2023-01-20 10:40:00,43.96,44.01,43.93,44.0,54239.0,41.5485,41.5958,41.5202,41.5863,54239.0
2023-01-20 10:50:00,43.99,44.01,43.95,43.96,24797.0,41.5769,41.5958,41.5391,41.5485,24797.0
2023-01-20 11:00:00,43.95,44.01,43.94,43.95,36124.0,41.5391,41.5958,41.5296,41.5391,36124.0
2023-01-20 11:10:00,43.94,44.11,43.92,44.11,53240.0,41.5296,41.6903,41.5107,41.6903,53240.0
2023-01-20 11:20:00,44.12,44.13,44.04,44.06,24934.0,41.6998,41.7092,41.6242,41.6431,24934.0
2023-01-20 11:30:00,44.07,44.11,44.05,44.05,22405.0,41.6525,41.6903,41.6336,41.6336,22405.0
2023-01-20 11:40:00,44.05,44.1,44.04,44.08,27893.0,41.6336,41.6809,41.6242,41.662,27893.0
2023-01-20 11:50:00,44.08,44.08,43.96,43.98,31587.0,41.662,41.662,41.5485,41.5674,31587.0
2023-01-20 12:00:00,43.97,43.98,43.91,43.94,24079.0,41.558,41.5674,41.5013,41.5296,24079.0
2023-01-20 12:10:00,43.93,43.98,43.83,43.85,52702.0,41.5202,41.5674,41.4257,41.4446,52702.0
2023-01-20 12:20:00,43.85,43.89,43.83,43.87,43904.0,41.4446,41.4824,41.4257,41.4635,43904.0
2023-01-20 12:30:00,43.88,43.88,43.78,43.8,58014.0,41.4729,41.4729,41.3784,41.3973,58014.0
2023-01-20 12:40:00,43.8,43.82,43.77,43.81,36807.0,41.3973,41.4162,41.369,41.4068,36807.0
2023-01-20 12:50:00,43.82,43.89,43.82,43.87,24467.0,41.4162,41.4824,41.4162,41.4635,24467.0
2023-01-20 13:00:00,43.87,43.97,43.85,43.97,80970.0,41.4635,41.558,41.4446,41.558,80970.0
2023-01-20 13:10:00,43.96,44.01,43.92,43.96,49567.0,41.5485,41.5958,41.5107,41.5485,49567.0
2023-01-20 13:20:00,43.95,44.03,43.95,44.03,39064.0,41.5391,41.6147,41.5391,41.6147,39064.0
2023-01-20 13:30:00,44.03,44.13,44.03,44.12,30473.0,41.6147,41.7092,41.6147,41.6998,30473.0
2023-01-20 13:40:00,44.12,44.17,44.1,44.16,35379.0,41.6998,41.747,41.6809,41.7376,35379.0
2023-01-20 13:50:00,44.16,44.18,44.12,44.15,26853.0,41.7376,41.7565,41.6998,41.7281,26853.0
2023-01-20 14:00:00,44.15,44.17,44.12,44.14,24650.0,41.7281,41.747,41.6998,41.7187,24650.0
2023-01-20 14:10:00,44.14,44.17,44.12,44.14,33912.0,41.7187,41.747,41.6998,41.7187,33912.0
2023-01-20 14:20:00,44.14,44.18,44.09,44.17,38974.0,41.7187,41.7565,41.6714,41.747,38974.0
2023-01-20 14:30:00,44.18,44.29,44.17,44.29,59833.0,41.7565,41.8604,41.747,41.8604,59833.0
2023-01-20 14:40:00,44.29,44.3,44.23,44.25,35620.0,41.8604,41.8699,41.8037,41.8226,35620.0
2023-01-20 14:50:00,44.25,44.32,44.23,44.32,31114.0,41.8226,41.8888,41.8037,41.8888,31114.0
2023-01-20 15:00:00,44.32,44.37,44.31,44.36,42904.0,41.8888,41.9361,41.8793,41.9266,42904.0
2023-01-20 15:10:00,44.35,44.42,44.34,44.41,51376.0,41.9171,41.9833,41.9077,41.9739,51376.0
2023-01-20 15:20:00,44.41,44.44,44.35,44.43,81677.0,41.9739,42.0022,41.9171,41.9928,81677.0
2023-01-20 15:30:00,44.43,44.49,44.41,44.49,72816.0,41.9928,42.0495,41.9739,42.0495,72816.0
2023-01-20 15:40:00,44.48,44.49,44.34,44.37,150771.0,42.04,42.0495,41.9077,41.9361,150771.0
2023-01-20 15:50:00,44.37,44.49,44.36,44.44,297771.0,41.9361,42.0495,41.9266,42.0022,297771.0
2023-01-23 09:30:00,44.45,44.52,44.29,44.44,112217.0,42.0117,42.0778,41.8604,42.0022,112217.0
2023-01-23 09:40:00,44.44,44.62,44.43,44.53,53814.0,42.0022,42.1723,41.9928,42.0873,53814.0
2023-01-23 09:50:00,44.52,44.63,44.52,44.55,52242.0,42.0778,42.1818,42.0778,42.1062,52242.0
2023-01-23 10:00:00,44.55,44.67,44.55,44.67,47562.0,42.1062,42.2196,42.1062,42.2196,47562.0
2023-01-23 10:10:00,44.69,44.76,44.67,44.73,88056.0,42.2385,42.3047,42.2196,42.2763,88056.0
2023-01-23 10:20:00,44.72,44.76,44.67,44.74,31411.0,42.2669,42.3047,42.2196,42.2858,31411.0
2023-01-23 10:30:00,44.73,44.79,44.67,44.71,35390.0,42.2763,42.333,42.2196,42.2574,35390.0
2023-01-23 10:40:00,44.71,44.75,44.69,44.73,29825.0,42.2574,42.2952,42.2385,42.2763,29825.0
2023-01-23 10:50:00,44.74,44.8,44.73,44.76,65071.0,42.2858,42.3425,42.2763,42.3047,65071.0
2023-01-23 11:00:00,44.76,44.87,44.75,44.84,61591.0,42.3047,42.4086,42.2952,42.3803,61591.0
2023-01-23 11:10:00,44.84,44.9,44.79,44.89,41761.0,42.3803,42.437,42.333,42.4275,41761.0
2023-01-23 11:20:00,44.9,44.92,44.78,44.79,49547.0,42.437,42.4559,42.3236,42.333,49547.0
2023-01-23 11:30:00,44.78,44.86,44.77,44.83,32396.0,42.3236,42.3992,42.3141,42.3708,32396.0
2023-01-23 11:40:00,44.82,44.83,44.75,44.79,25915.0,42.3614,42.3708,42.2952,42.333,25915.0
2023-01-23 11:50:00,44.79,44.84,44.76,44.83,43471.0,42.333,42.3803,42.3047,42.3708,43471.0
2023-01-23 12:00:00,44.82,44.85,44.72,44.74,28828.0,42.3614,42.3897,42.2669,42.2858,28828.0
2023-01-23 12:10:00,44.75,44.84,44.74,44.84,42911.0,42.2952,42.3803,42.2858,42.3803,42911.0
2023-01-23 12:20:00,44.84,44.91,44.83,44.9,63170.0,42.3803,42.4464,42.3708,42.437,63170.0
2023-01-23 12:30:00,44.9,44.91,44.84,44.9,39684.0,42.437,42.4464,42.3803,42.437,39684.0
2023-01-23 12:40:00,44.9,44.95,44.86,44.9,38751.0,42.437,42.4842,42.3992,42.437,38751.0
2023-01-23 12:50:00,44.91,44.97,44.88,44.97,26320.0,42.4464,42.5031,42.4181,42.5031,26320.0
2023-01-23 13:00:00,44.96,45.04,44.95,45.03,53245.0,42.4937,42.5693,42.4842,42.5598,53245.0
2023-01-23 13:10:00,45.03,45.03,44.88,44.94,90132.0,42.5598,42.5598,42.4181,42.4748,90132.0
2023-01-23 13:20:00,44.95,45.03,44.95,45.01,44606.0,42.4842,42.5598,42.4842,42.5409,44606.0
2023-01-23 13:30:00,45.01,45.02,44.97,44.98,42971.0,42.5409,42.5504,42.5031,42.5126,42971.0
2023-01-23 13:40:00,44.99,45.04,44.98,44.99,48992.0,42.522,42.5693,42.5126,42.522,48992.0
2023-01-23 13:50:00,44.98,45.0,44.94,44.98,45220.0,42.5126,42.5315,42.4748,42.5126,45220.0
2023-01-23 14:00:00,44.97,44.97,44.89,44.91,46046.0,42.5031,42.5031,42.4275,42.4464,46046.0
2023-01-23 14:10:00,44.91,44.92,44.85,44.89,50889.0,42.4464,42.4559,42.3897,42.4275,50889.0
2023-01-23 14:20:00,44.89,44.89,44.75,44.79,47925.0,42.4275,42.4275,42.2952,42.333,47925.0
2023-01-23 14:30:00,44.79,44.84,44.74,44.75,34837.0,42.333,42.3803,42.2858,42.2952,34837.0
2023-01-23 14:40:00,44.74,44.75,44.67,44.69,49648.0,42.2858,42.2952,42.2196,42.2385,49648.0
2023-01-23 14:50:00,44.7,44.7,44.48,44.51,137113.0,42.2479,42.2479,42.04,42.0684,137113.0
2023-01-23 15:00:00,44.51,44.64,44.5,44.63,53659.0,42.0684,42.1912,42.0589,42.1818,53659.0
2023-01-23 15:10:00,44.64,44.68,44.59,44.68,102870.0,42.1912,42.229,42.144,42.229,102870.0
2023-01-23 15:20:00,44.67,44.7,44.61,44.7,41277.0,42.2196,42.2479,42.1629,42.2479,41277.0
2023-01-23 15:30:00,44.7,44.72,44.65,44.69,47333.0,42.2479,42.2669,42.2007,42.2385,47333.0
2023-01-23 15:40:00,44.68,44.69,44.59,44.65,164890.0,42.229,42.2385,42.144,42.2007,164890.0
2023-01-23 15:50:00,44.65,44.72,44.63,44.7,334726.0,42.2007,42.2669,42.1818,42.2479,334726.0
2023-01-24 09:30:00,45.0,45.0,44.49,44.64,59536.0,42.5315,42.5315,42.0495,42.1912,59536.0
2023-01-24 09:40:00,44.63,44.75,44.5,44.61,73329.0,42.1818,42.2952,42.0589,42.1629,73329.0
2023-01-24 09:50:00,44.6,44.61,44.2,44.23,54696.0,42.1534,42.1629,41.7754,41.8037,54696.0
2023-01-24 10:00:00,44.24,44.35,44.23,44.29,53506.0,41.8132,41.9171,41.8037,41.8604,53506.0
2023-01-24 10:10:00,44.28,44.32,44.22,44.25,52927.0,41.851,41.8888,41.7943,41.8226,52927.0
2023-01-24 10:20:00,44.26,44.32,44.25,44.3,35310.0,41.8321,41.8888,41.8226,41.8699,35310.0
2023-01-24 10:30:00,44.3,44.34,44.21,44.27,58083.0,41.8699,41.9077,41.7848,41.8415,58083.0
2023-01-24 10:40:00,44.3,44.42,44.28,44.41,39701.0,41.8699,41.9833,41.851,41.9739,39701.0
2023-01-24 10:50:00,44.42,44.44,44.36,44.38,34240.0,41.9833,42.0022,41.9266,41.9455,34240.0
2023-01-24 11:00:00,44.38,44.4,44.32,44.32,23721.0,41.9455,41.9644,41.8888,41.8888,23721.0
2023-01-24 11:10:00,44.32,44.32,44.23,44.23,107109.0,41.8888,41.8888,41.8037,41.8037,107109.0
2023-01-24 11:20:00,44.23,44.41,44.22,44.4,30625.0,41.8037,41.9739,41.7943,41.9644,30625.0
2023-01-24 11:30:00,44.41,44.41,44.25,44.29,30220.0,41.9739,41.9739,41.8226,41.8604,30220.0
2023-01-24 11:40:00,44.28,44.29,44.18,44.21,35387.0,41.851,41.8604,41.7565,41.7848,35387.0
2023-01-24 11:50:00,44.22,44.22,44.14,44.21,62588.0,41.7943,41.7943,41.7187,41.7848,62588.0
2023-01-24 12:00:00,44.2,44.24,44.14,44.18,38184.0,41.7754,41.8132,41.7187,41.7565,38184.0
2023-01-24 12:10:00,44.17,44.22,44.14,44.2,30465.0,41.747,41.7943,41.7187,41.7754,30465.0
2023-01-24 12:20:00,44.2,44.23,44.15,44.19,27947.0,41.7754,41.8037,41.7281,41.7659,27947.0
2023-01-24 12:30:00,44.18,44.3,44.16,44.29,35315.0,41.7565,41.8699,41.7376,41.8604,35315.0
2023-01-24 12:40:00,44.29,44.38,44.28,44.37,49537.0,41.8604,41.9455,41.851,41.9361,49537.0
2023-01-24 12:50:00,44.38,44.39,44.29,44.36,37713.0,41.9455,41.955,41.8604,41.9266,37713.0
2023-01-24 13:00:00,44.36,44.36,44.29,44.33,31301.0,41.9266,41.9266,41.8604,41.8982,31301.0
2023-01-24 13:10:00,44.33,44.38,44.3,44.37,36324.0,41.8982,41.9455,41.8699,41.9361,36324.0
2023-01-24 13:20:00,44.37,44.38,44.34,44.38,35411.0,41.9361,41.9455,41.9077,41.9455,35411.0
2023-01-24 13:30:00,44.38,44.39,44.33,44.39,31334.0,41.9455,41.955,41.8982,41.955,31334.0
2023-01-24 13:40:00,44.39,44.46,44.38,44.44,24704.0,41.955,42.0211,41.9455,42.0022,24704.0
2023-01-24 13:50:00,44.45,44.46,44.4,44.41,22620.0,42.0117,42.0211,41.9644,41.9739,22620.0
2023-01-24 14:00:00,44.41,44.43,44.31,44.34,27366.0,41.9739,41.9928,41.8793,41.9077,27366.0
2023-01-24 14:10:00,44.34,44.38,44.33,44.35,39188.0,41.9077,41.9455,41.8982,41.9171,39188.0
2023-01-24 14:20:00,44.35,44.37,44.32,44.33,30328.0,41.9171,41.9361,41.8888,41.8982,30328.0
2023-01-24 14:30:00,44.32,44.41,44.3,44.41,31700.0,41.8888,41.9739,41.8699,41.9739,31700.0
2023-01-24 14:40:00,44.4,44.43,44.36,44.36,29644.0,41.9644,41.9928,41.9266,41.9266,29644.0
2023-01-24 14:50:00,44.36,44.43,44.35,44.4,22744.0,41.9266,41.9928,41.9171,41.9644,22744.0
2023-01-24 15:00:00,44.41,44.41,44.29,44.3,40562.0,41.9739,41.9739,41.8604,41.8699,40562.0
2023-01-24 15:10:00,44.3,44.34,44.27,44.27,32690.0,41.8699,41.9077,41.8415,41.8415,32690.0
2023-01-24 15:20:00,44.27,44.31,44.26,44.29,36186.0,41.8415,41.8793,41.8321,41.8604,36186.0
2023-01-24 15:30:00,44.27,44.28,44.22,44.27,54848.0,41.8415,41.851,41.7943,41.8415,54848.0
2023-01-24 15:40:00,44.27,44.28,44.16,44.16,93078.0,41.8415,41.851,41.7376,41.7376,93078.0
2023-01-24 15:50:00,44.17,44.28,44.16,44.26,255417.0,41.747,41.851,41.7376,41.8321,255417.0
2023-01-25 09:30:00,44.3,44.65,44.3,44.54,109363.0,41.8699,42.2007,41.8699,42.0967,109363.0
2023-01-25 09:40:00,44.54,44.55,44.4,44.46,73806.0,42.0967,42.1062,41.9644,42.0211,73806.0
2023-01-25 09:50:00,44.45,44.7,44.42,44.69,160110.0,42.0117,42.2479,41.9833,42.2385,160110.0
2023-01-25 10:00:00,44.68,44.72,44.6,44.67,69493.0,42.229,42.2669,42.1534,42.2196,69493.0
2023-01-25 10:10:00,44.67,44.77,44.65,44.73,69712.0,42.2196,42.3141,42.2007,42.2763,69712.0
2023-01-25 10:20:00,44.73,44.74,44.62,44.62,35070.0,42.2763,42.2858,42.1723,42.1723,35070.0
2023-01-25 10:30:00,44.62,44.65,44.56,44.56,44977.0,42.1723,42.2007,42.1156,42.1156,44977.0
2023-01-25 10:40:00,44.56,44.64,44.54,44.57,25001.0,42.1156,42.1912,42.0967,42.1251,25001.0
2023-01-25 10:50:00,44.58,44.58,44.48,44.49,30579.0,42.1345,42.1345,42.04,42.0495,30579.0
2023-01-25 11:00:00,44.49,44.52,44.41,44.46,31669.0,42.0495,42.0778,41.9739,42.0211,31669.0
2023-01-25 11:10:00,44.45,44.46,44.3,44.38,67707.0,42.0117,42.0211,41.8699,41.9455,67707.0
2023-01-25 11:20:00,44.38,44.41,44.3,44.36,44359.0,41.9455,41.9739,41.8699,41.9266,44359.0
2023-01-25 11:30:00,44.36,44.45,44.33,44.43,32118.0,41.9266,42.0117,41.8982,41.9928,32118.0
2023-01-25 11:40:00,44.42,44.45,44.37,44.44,32718.0,41.9833,42.0117,41.9361,42.0022,32718.0
2023-01-25 11:50:00,44.44,44.53,44.39,44.39,51197.0,42.0022,42.0873,41.955,41.955,51197.0
2023-01-25 12:00:00,44.4,44.47,44.36,44.36,35070.0,41.9644,42.0306,41.9266,41.9266,35070.0
2023-01-25 12:10:00,44.36,44.37,44.28,44.3,45894.0,41.9266,41.9361,41.851,41.8699,45894.0
2023-01-25 12:20:00,44.3,44.34,44.27,44.33,37887.0,41.8699,41.9077,41.8415,41.8982,37887.0
2023-01-25 12:30:00,44.33,44.38,44.32,44.36,31470.0,41.8982,41.9455,41.8888,41.9266,31470.0
2023-01-25 12:40:00,44.37,44.43,44.36,44.43,28292.0,41.9361,41.9928,41.9266,41.9928,28292.0
2023-01-25 12:50:00,44.44,44.53,44.43,44.53,32802.0,42.0022,42.0873,41.9928,42.0873,32802.0
2023-01-25 13:00:00,44.53,44.67,44.53,44.64,52256.0,42.0873,42.2196,42.0873,42.1912,52256.0
2023-01-25 13:10:00,44.64,44.69,44.6,44.63,49840.0,42.1912,42.2385,42.1534,42.1818,49840.0
2023-01-25 13:20:00,44.62,44.7,44.61,44.68,25758.0,42.1723,42.2479,42.1629,42.229,25758.0
2023-01-25 13:30:00,44.68,44.71,44.56,44.57,39011.0,42.229,42.2574,42.1156,42.1251,39011.0
2023-01-25 13:40:00,44.58,44.65,44.57,44.65,29280.0,42.1345,42.2007,42.1251,42.2007,29280.0
2023-01-25 13:50:00,44.64,44.66,44.61,44.63,24786.0,42.1912,42.2101,42.1629,42.1818,24786.0
2023-01-25 14:00:00,44.63,44.75,44.62,44.73,51394.0,42.1818,42.2952,42.1723,42.2763,51394.0
2023-01-25 14:10:00,44.73,44.75,44.68,44.73,41028.0,42.2763,42.2952,42.229,42.2763,41028.0
2023-01-25 14:20:00,44.73,44.74,44.65,44.69,42380.0,42.2763,42.2858,42.2007,42.2385,42380.0
2023-01-25 14:30:00,44.69,44.73,44.67,44.67,42604.0,42.2385,42.2763,42.2196,42.2196,42604.0
2023-01-25 14:40:00,44.68,44.75,44.67,44.75,32925.0,42.229,42.2952,42.2196,42.2952,32925.0
2023-01-25 14:50:00,44.75,44.76,44.73,44.76,43618.0,42.2952,42.3047,42.2763,42.3047,43618.0
2023-01-25 15:00:00,44.75,44.89,44.75,44.84,79682.0,42.2952,42.4275,42.2952,42.3803,79682.0
2023-01-25 15:10:00,44.84,44.85,44.79,44.85,45402.0,42.3803,42.3897,42.333,42.3897,45402.0
2023-01-25 15:20:00,44.84,44.88,44.83,44.86,47787.0,42.3803,42.4181,42.3708,42.3992,47787.0
2023-01-25 15:30:00,44.86,44.89,44.82,44.87,64291.0,42.3992,42.4275,42.3614,42.4086,64291.0
2023-01-25 15:40:00,44.86,44.87,44.77,44.79,87222.0,42.3992,42.4086,42.3141,42.333,87222.0
2023-01-25 15:50:00,44.79,44.91,44.76,44.91,354696.0,42.333,42.4464,42.3047,42.4464,354696.0
2023-01-26 09:30:00,44.8,44.92,44.52,44.77,140876.0,42.3425,42.4559,42.0778,42.3141,140876.0
2023-01-26 09:40:00,44.77,44.87,44.68,44.68,55361.0,42.3141,42.4086,42.229,42.229,55361.0
2023-01-26 09:50:00,44.69,44.76,44.59,44.61,33717.0,42.2385,42.3047,42.144,42.1629,33717.0
2023-01-26 10:00:00,44.62,44.67,44.54,44.54,84840.0,42.1723,42.2196,42.0967,42.0967,84840.0
2023-01-26 10:10:00,44.53,44.61,44.5,44.59,57559.0,42.0873,42.1629,42.0589,42.144,57559.0
2023-01-26 10:20:00,44.59,44.69,44.58,44.64,45036.0,42.144,42.2385,42.1345,42.1912,45036.0
2023-01-26 10:30:00,44.63,44.65,44.49,44.5,55183.0,42.1818,42.2007,42.0495,42.0589,55183.0
2023-01-26 10:40:00,44.5,44.57,44.44,44.55,56163.0,42.0589,42.1251,42.0022,42.1062,56163.0
2023-01-26 10:50:00,44.56,44.65,44.53,44.59,49272.0,42.1156,42.2007,42.0873,42.144,49272.0
2023-01-26 11:00:00,44.59,44.62,44.54,44.58,23365.0,42.144,42.1723,42.0967,42.1345,23365.0
2023-01-26 11:10:00,44.59,44.62,44.5,44.52,36876.0,42.144,42.1723,42.0589,42.0778,36876.0
2023-01-26 11:20:00,44.52,44.56,44.49,44.56,39047.0,42.0778,42.1156,42.0495,42.1156,39047.0
2023-01-26 11:30:00,44.56,44.58,44.49,44.5,26829.0,42.1156,42.1345,42.0495,42.0589,26829.0
2023-01-26 11:40:00,44.5,44.6,44.49,44.58,33859.0,42.0589,42.1534,42.0495,42.1345,33859.0
2023-01-26 11:50:00,44.59,44.59,44.52,44.56,25242.0,42.144,42.144,42.0778,42.1156,25242.0
2023-01-26 12:00:00,44.57,44.64,44.56,44.64,36014.0,42.1251,42.1912,42.1156,42.1912,36014.0
2023-01-26 12:10:00,44.64,44.68,44.62,44.62,28509.0,42.1912,42.229,42.1723,42.1723,28509.0
2023-01-26 12:20:00,44.63,44.68,44.62,44.67,17955.0,42.1818,42.229,42.1723,42.2196,17955.0
2023-01-26 12:30:00,44.67,44.71,44.64,44.65,23473.0,42.2196,42.2574,42.1912,42.2007,23473.0
2023-01-26 12:40:00,44.65,44.65,44.55,44.55,25774.0,42.2007,42.2007,42.1062,42.1062,25774.0
2023-01-26 12:50:00,44.55,44.57,44.49,44.51,29729.0,42.1062,42.1251,42.0495,42.0684,29729.0
2023-01-26 13:00:00,44.51,44.56,44.5,44.53,31240.0,42.0684,42.1156,42.0589,42.0873,31240.0
2023-01-26 13:10:00,44.54,44.54,44.5,44.51,25983.0,42.0967,42.0967,42.0589,42.0684,25983.0
2023-01-26 13:20:00,44.52,44.54,44.49,44.52,40207.0,42.0778,42.0967,42.0495,42.0778,40207.0
2023-01-26 13:30:00,44.53,44.64,44.53,44.63,25730.0,42.0873,42.1912,42.0873,42.1818,25730.0
2023-01-26 13:40:00,44.62,44.71,44.61,44.63,26287.0,42.1723,42.2574,42.1629,42.1818,26287.0
2023-01-26 13:50:00,44.64,44.65,44.6,44.61,26167.0,42.1912,42.2007,42.1534,42.1629,26167.0
2023-01-26 14:00:00,44.6,44.61,44.54,44.57,39268.0,42.1534,42.1629,42.0967,42.1251,39268.0
2023-01-26 14:10:00,44.57,44.59,44.49,44.51,47135.0,42.1251,42.144,42.0495,42.0684,47135.0
2023-01-26 14:20:00,44.5,44.55,44.44,44.53,130536.0,42.0589,42.1062,42.0022,42.0873,130536.0
2023-01-26 14:30:00,44.54,44.56,44.53,44.53,32825.0,42.0967,42.1156,42.0873,42.0873,32825.0
2023-01-26 14:40:00,44.53,44.55,44.48,44.49,40892.0,42.0873,42.1062,42.04,42.0495,40892.0
2023-01-26 14:50:00,44.49,44.49,44.41,44.44,34956.0,42.0495,42.0495,41.9739,42.0022,34956.0
2023-01-26 15:00:00,44.44,44.55,44.44,44.46,69680.0,42.0022,42.1062,42.0022,42.0211,69680.0
2023-01-26 15:10:00,44.46,44.5,44.44,44.5,42060.0,42.0211,42.0589,42.0022,42.0589,42060.0
2023-01-26 15:20:00,44.49,44.5,44.42,44.43,52449.0,42.0495,42.0589,41.9833,41.9928,52449.0
2023-01-26 15:30:00,44.42,44.45,44.39,44.42,90871.0,41.9833,42.0117,41.955,41.9833,90871.0
2023-01-26 15:40:00,44.42,44.44,44.38,44.41,90738.0,41.9833,42.0022,41.9455,41.9739,90738.0
2023-01-26 15:50:00,44.4,44.48,44.33,44.45,354777.0,41.9644,42.04,41.8982,42.0117,354777.0
2023-01-27 09:30:00,44.6,44.77,44.57,44.66,109979.0,42.1534,42.3141,42.1251,42.2101,109979.0
2023-01-27 09:40:00,44.67,44.78,44.6,44.73,63496.0,42.2196,42.3236,42.1534,42.2763,63496.0
2023-01-27 09:50:00,44.75,44.83,44.72,44.75,56341.0,42.2952,42.3708,42.2669,42.2952,56341.0
2023-01-27 10:00:00,44.75,44.77,44.69,44.72,36549.0,42.2952,42.3141,42.2385,42.2669,36549.0
2023-01-27 10:10:00,44.72,44.76,44.59,44.61,44449.0,42.2669,42.3047,42.144,42.1629,44449.0
2023-01-27 10:20:00,44.62,44.62,44.54,44.59,28992.0,42.1723,42.1723,42.0967,42.144,28992.0
2023-01-27 10:30:00,44.6,44.66,44.58,44.64,35254.0,42.1534,42.2101,42.1345,42.1912,35254.0
2023-01-27 10:40:00,44.64,44.65,44.56,44.59,18767.0,42.1912,42.2007,42.1156,42.144,18767.0
2023-01-27 10:50:00,44.59,44.59,44.53,44.56,18881.0,42.144,42.144,42.0873,42.1156,18881.0
2023-01-27 11:00:00,44.56,44.59,44.51,44.55,21412.0,42.1156,42.144,42.0684,42.1062,21412.0
2023-01-27 11:10:00,44.55,44.57,44.46,44.47,31580.0,42.1062,42.1251,42.0211,42.0306,31580.0
2023-01-27 11:20:00,44.47,44.58,44.46,44.57,24055.0,42.0306,42.1345,42.0211,42.1251,24055.0
2023-01-27 11:30:00,44.58,44.74,44.57,44.71,33991.0,42.1345,42.2858,42.1251,42.2574,33991.0
2023-01-27 11:40:00,44.72,44.76,44.7,44.74,42220.0,42.2669,42.3047,42.2479,42.2858,42220.0
2023-01-27 11:50:00,44.73,44.75,44.71,44.72,20448.0,42.2763,42.2952,42.2574,42.2669,20448.0
2023-01-27 12:00:00,44.72,44.8,44.69,44.76,41957.0,42.2669,42.3425,42.2385,42.3047,41957.0
2023-01-27 12:10:00,44.76,44.82,44.74,44.82,33430.0,42.3047,42.3614,42.2858,42.3614,33430.0
2023-01-27 12:20:00,44.81,44.95,44.81,44.9,55664.0,42.3519,42.4842,42.3519,42.437,55664.0
2023-01-27 12:30:00,44.9,44.95,44.85,44.95,35189.0,42.437,42.4842,42.3897,42.4842,35189.0
2023-01-27 12:40:00,44.95,44.96,44.91,44.94,27287.0,42.4842,42.4937,42.4464,42.4748,27287.0
2023-01-27 12:50:00,44.96,45.0,44.94,45.0,46045.0,42.4937,42.5315,42.4748,42.5315,46045.0
2023-01-27 13:00:00,45.0,45.0,44.75,44.88,92062.0,42.5315,42.5315,42.2952,42.4181,92062.0
2023-01-27 13:10:00,44.87,44.96,44.86,44.94,80640.0,42.4086,42.4937,42.3992,42.4748,80640.0
2023-01-27 13:20:00,44.94,44.95,44.88,44.9,44252.0,42.4748,42.4842,42.4181,42.437,44252.0
2023-01-27 13:30:00,44.89,44.93,44.87,44.91,59991.0,42.4275,42.4653,42.4086,42.4464,59991.0
2023-01-27 13:40:00,44.91,44.92,44.85,44.88,36921.0,42.4464,42.4559,42.3897,42.4181,36921.0
2023-01-27 13:50:00,44.87,45.0,44.86,45.0,37052.0,42.4086,42.5315,42.3992,42.5315,37052.0
2023-01-27 14:00:00,45.0,45.08,44.96,45.03,198745.0,42.5315,42.6071,42.4937,42.5598,198745.0
2023-01-27 14:10:00,45.03,45.08,44.94,45.01,70776.0,42.5598,42.6071,42.4748,42.5409,70776.0
2023-01-27 14:20:00,45.01,45.09,44.99,45.09,48623.0,42.5409,42.6166,42.522,42.6166,48623.0
2023-01-27 14:30:00,45.09,45.25,45.08,45.25,50951.0,42.6166,42.7678,42.6071,42.7678,50951.0
2023-01-27 14:40:00,45.25,45.25,45.18,45.23,59772.0,42.7678,42.7678,42.7016,42.7489,59772.0
2023-01-27 14:50:00,45.23,45.3,45.21,45.23,61415.0,42.7489,42.815,42.73,42.7489,61415.0
2023-01-27 15:00:00,45.24,45.3,45.22,45.29,43665.0,42.7583,42.815,42.7394,42.8056,43665.0
2023-01-27 15:10:00,45.28,45.29,45.2,45.27,47585.0,42.7961,42.8056,42.7205,42.7867,47585.0
2023-01-27 15:20:00,45.27,45.27,45.17,45.21,51361.0,42.7867,42.7867,42.6922,42.73,51361.0
2023-01-27 15:30:00,45.21,45.25,45.14,45.2,101968.0,42.73,42.7678,42.6638,42.7205,101968.0
2023-01-27 15:40:00,45.21,45.22,45.14,45.17,107736.0,42.73,42.7394,42.6638,42.6922,107736.0
2023-01-27 15:50:00,45.16,45.17,45.01,45.04,424910.0,42.6827,42.6922,42.5409,42.5693,424910.0
2023-01-30 09:30:00,44.69,44.89,44.52,44.68,175754.0,42.2385,42.4275,42.0778,42.229,175754.0
2023-01-30 09:40:00,44.69,44.78,44.64,44.67,45754.0,42.2385,42.3236,42.1912,42.2196,45754.0
2023-01-30 09:50:00,44.68,44.71,44.65,44.68,53389.0,42.229,42.2574,42.2007,42.229,53389.0
2023-01-30 10:00:00,44.68,44.77,44.67,44.72,33000.0,42.229,42.3141,42.2196,42.2669,33000.0
2023-01-30 10:10:00,44.71,44.74,44.65,44.72,32733.0,42.2574,42.2858,42.2007,42.2669,32733.0
2023-01-30 10:20:00,44.72,44.87,44.69,44.87,44757.0,42.2669,42.4086,42.2385,42.4086,44757.0
2023-01-30 10:30:00,44.86,44.87,44.76,44.82,48718.0,42.3992,42.4086,42.3047,42.3614,48718.0
2023-01-30 10:40:00,44.81,44.84,44.75,44.8,59699.0,42.3519,42.3803,42.2952,42.3425,59699.0
2023-01-30 10:50:00,44.81,44.82,44.71,44.75,106156.0,42.3519,42.3614,42.2574,42.2952,106156.0
2023-01-30 11:00:00,44.74,44.76,44.64,44.67,85469.0,42.2858,42.3047,42.1912,42.2196,85469.0
2023-01-30 11:10:00,44.66,44.67,44.59,44.6,67072.0,42.2101,42.2196,42.144,42.1534,67072.0
2023-01-30 11:20:00,44.59,44.6,44.47,44.51,81598.0,42.144,42.1534,42.0306,42.0684,81598.0
2023-01-30 11:30:00,44.52,44.56,44.49,44.53,45025.0,42.0778,42.1156,42.0495,42.0873,45025.0
2023-01-30 11:40:00,44.53,44.54,44.49,44.5,47448.0,42.0873,42.0967,42.0495,42.0589,47448.0
2023-01-30 11:50:00,44.5,44.58,44.49,44.58,33457.0,42.0589,42.1345,42.0495,42.1345,33457.0
2023-01-30 12:00:00,44.58,44.61,44.55,44.58,35638.0,42.1345,42.1629,42.1062,42.1345,35638.0
2023-01-30 12:10:00,44.59,44.59,44.49,44.53,36727.0,42.144,42.144,42.0495,42.0873,36727.0
2023-01-30 12:20:00,44.53,44.62,44.5,44.62,36731.0,42.0873,42.1723,42.0589,42.1723,36731.0
2023-01-30 12:30:00,44.62,44.67,44.6,44.63,34070.0,42.1723,42.2196,42.1534,42.1818,34070.0
2023-01-30 12:40:00,44.62,44.64,44.57,44.59,37668.0,42.1723,42.1912,42.1251,42.144,37668.0
2023-01-30 12:50:00,44.59,44.6,44.44,44.47,111634.0,42.144,42.1534,42.0022,42.0306,111634.0
2023-01-30 13:00:00,44.46,44.46,44.31,44.39,113376.0,42.0211,42.0211,41.8793,41.955,113376.0
2023-01-30 13:10:00,44.39,44.4,44.29,44.38,105238.0,41.955,41.9644,41.8604,41.9455,105238.0
2023-01-30 13:20:00,44.38,44.4,44.35,44.4,54320.0,41.9455,41.9644,41.9171,41.9644,54320.0
2023-01-30 13:30:00,44.4,44.4,44.25,44.3,55676.0,41.9644,41.9644,41.8226,41.8699,55676.0
2023-01-30 13:40:00,44.3,44.34,44.26,44.31,51865.0,41.8699,41.9077,41.8321,41.8793,51865.0
2023-01-30 13:50:00,44.3,44.31,44.26,44.3,29973.0,41.8699,41.8793,41.8321,41.8699,29973.0
2023-01-30 14:00:00,44.3,44.32,44.26,44.27,35295.0,41.8699,41.8888,41.8321,41.8415,35295.0
2023-01-30 14:10:00,44.27,44.28,44.19,44.21,51968.0,41.8415,41.851,41.7659,41.7848,51968.0
2023-01-30 14:20:00,44.22,44.23,44.17,44.18,29608.0,41.7943,41.8037,41.747,41.7565,29608.0
2023-01-30 14:30:00,44.17,44.2,44.12,44.13,72920.0,41.747,41.7754,41.6998,41.7092,72920.0
2023-01-30 14:40:00,44.13,44.16,44.1,44.15,48525.0,41.7092,41.7376,41.6809,41.7281,48525.0
2023-01-30 14:50:00,44.15,44.15,44.08,44.12,76411.0,41.7281,41.7281,41.662,41.6998,76411.0
2023-01-30 15:00:00,44.12,44.15,44.06,44.09,76706.0,41.6998,41.7281,41.6431,41.6714,76706.0
2023-01-30 15:10:00,44.09,44.14,44.08,44.13,58837.0,41.6714,41.7187,41.662,41.7092,58837.0
2023-01-30 15:20:00,44.13,44.15,44.1,44.15,42669.0,41.7092,41.7281,41.6809,41.7281,42669.0
2023-01-30 15:30:00,44.15,44.2,44.13,44.19,86032.0,41.7281,41.7754,41.7092,41.7659,86032.0
2023-01-30 15:40:00,44.2,44.2,44.12,44.14,103626.0,41.7754,41.7754,41.6998,41.7187,103626.0
2023-01-30 15:50:00,44.13,44.22,44.11,44.22,531925.0,41.7092,41.7943,41.6903,41.7943,531925.0
2023-01-31 09:30:00,44.05,44.22,43.74,44.16,253689.0,41.6336,41.7943,41.3406,41.7376,253689.0
2023-01-31 09:40:00,44.15,44.31,44.07,44.3,104797.0,41.7281,41.8793,41.6525,41.8699,104797.0
2023-01-31 09:50:00,44.3,44.39,44.21,44.23,39788.0,41.8699,41.955,41.7848,41.8037,39788.0
2023-01-31 10:00:00,44.23,44.25,44.09,44.15,136060.0,41.8037,41.8226,41.6714,41.7281,136060.0
2023-01-31 10:10:00,44.13,44.33,44.13,44.3,30584.0,41.7092,41.8982,41.7092,41.8699,30584.0
2023-01-31 10:20:00,44.3,44.31,44.23,44.27,45687.0,41.8699,41.8793,41.8037,41.8415,45687.0
2023-01-31 10:30:00,44.27,44.41,44.27,44.35,48691.0,41.8415,41.9739,41.8415,41.9171,48691.0
2023-01-31 10:40:00,44.35,44.43,44.32,44.33,43883.0,41.9171,41.9928,41.8888,41.8982,43883.0
2023-01-31 10:50:00,44.33,44.36,44.23,44.23,27841.0,41.8982,41.9266,41.8037,41.8037,27841.0
2023-01-31 11:00:00,44.23,44.27,44.19,44.22,48766.0,41.8037,41.8415,41.7659,41.7943,48766.0
2023-01-31 11:10:00,44.23,44.33,44.22,44.3,66389.0,41.8037,41.8982,41.7943,41.8699,66389.0
2023-01-31 11:20:00,44.3,44.39,44.29,44.35,37890.0,41.8699,41.955,41.8604,41.9171,37890.0
2023-01-31 11:30:00,44.36,44.41,44.35,44.38,34701.0,41.9266,41.9739,41.9171,41.9455,34701.0
2023-01-31 11:40:00,44.38,44.43,44.37,44.41,52104.0,41.9455,41.9928,41.9361,41.9739,52104.0
2023-01-31 11:50:00,44.41,44.42,44.39,44.4,34534.0,41.9739,41.9833,41.955,41.9644,34534.0
2023-01-31 12:00:00,44.4,44.46,44.39,44.4,85566.0,41.9644,42.0211,41.955,41.9644,85566.0
2023-01-31 12:10:00,44.4,44.44,44.36,44.44,29772.0,41.9644,42.0022,41.9266,42.0022,29772.0
2023-01-31 12:20:00,44.44,44.51,44.4,44.5,105259.0,42.0022,42.0684,41.9644,42.0589,105259.0
2023-01-31 12:30:00,44.5,44.51,44.46,44.48,35306.0,42.0589,42.0684,42.0211,42.04,35306.0
2023-01-31 12:40:00,44.48,44.52,44.46,44.46,36922.0,42.04,42.0778,42.0211,42.0211,36922.0
2023-01-31 12:50:00,44.47,44.48,44.45,44.46,14412.0,42.0306,42.04,42.0117,42.0211,14412.0
2023-01-31 13:00:00,44.46,44.47,44.44,44.45,13688.0,42.0211,42.0306,42.0022,42.0117,13688.0
2023-01-31 13:10:00,44.45,44.46,44.39,44.39,21935.0,42.0117,42.0211,41.955,41.955,21935.0
2023-01-31 13:20:00,44.4,44.45,44.32,44.34,65864.0,41.9644,42.0117,41.8888,41.9077,65864.0
2023-01-31 13:30:00,44.34,44.38,44.34,44.37,17469.0,41.9077,41.9455,41.9077,41.9361,17469.0
2023-01-31 13:40:00,44.37,44.37,44.26,44.27,38129.0,41.9361,41.9361,41.8321,41.8415,38129.0
2023-01-31 13:50:00,44.27,44.34,44.25,44.34,19872.0,41.8415,41.9077,41.8226,41.9077,19872.0
2023-01-31 14:00:00,44.34,44.47,44.33,44.39,48484.0,41.9077,42.0306,41.8982,41.955,48484.0
2023-01-31 14:10:00,44.4,44.4,44.3,44.33,47918.0,41.9644,41.9644,41.8699,41.8982,47918.0
2023-01-31 14:20:00,44.33,44.36,44.3,44.34,34867.0,41.8982,41.9266,41.8699,41.9077,34867.0
2023-01-31 14:30:00,44.34,44.36,44.31,44.32,35217.0,41.9077,41.9266,41.8793,41.8888,35217.0
2023-01-31 14:40:00,44.32,44.41,44.32,44.41,22982.0,41.8888,41.9739,41.8888,41.9739,22982.0
2023-01-31 14:50:00,44.41,44.46,44.41,44.45,28286.0,41.9739,42.0211,41.9739,42.0117,28286.0
2023-01-31 15:00:00,44.45,44.49,44.42,44.43,34329.0,42.0117,42.0495,41.9833,41.9928,34329.0
2023-01-31 15:10:00,44.43,44.5,44.41,44.43,78787.0,41.9928,42.0589,41.9739,41.9928,78787.0
2023-01-31 15:20:00,44.42,44.44,44.38,44.39,44379.0,41.9833,42.0022,41.9455,41.955,44379.0
2023-01-31 15:30:00,44.38,44.46,44.38,44.44,74825.0,41.9455,42.0211,41.9455,42.0022,74825.0
2023-01-31 15:40:00,44.43,44.44,44.36,44.39,93824.0,41.9928,42.0022,41.9266,41.955,93824.0
2023-01-31 15:50:00,44.39,44.63,44.38,44.63,640044.0,41.955,42.1818,41.9455,42.1818,640044.0
2023-02-01 09:30:00,44.41,44.48,44.13,44.21,213673.0,41.9739,42.04,41.7092,41.7848,213673.0
2023-02-01 09:40:00,44.2,44.32,44.14,44.16,65727.0,41.7754,41.8888,41.7187,41.7376,65727.0
2023-02-01 09:50:00,44.16,44.39,44.16,44.3,100778.0,41.7376,41.955,41.7376,41.8699,100778.0
2023-02-01 10:00:00,44.31,44.33,44.08,44.17,104255.0,41.8793,41.8982,41.662,41.747,104255.0
2023-02-01 10:10:00,44.18,44.27,44.14,44.18,99730.0,41.7565,41.8415,41.7187,41.7565,99730.0
2023-02-01 10:20:00,44.17,44.26,44.15,44.23,76539.0,41.747,41.8321,41.7281,41.8037,76539.0
2023-02-01 10:30:00,44.23,44.29,44.19,44.25,72751.0,41.8037,41.8604,41.7659,41.8226,72751.0
2023-02-01 10:40:00,44.26,44.36,44.22,44.33,150562.0,41.8321,41.9266,41.7943,41.8982,150562.0
2023-02-01 10:50:00,44.33,44.33,44.18,44.25,95193.0,41.8982,41.8982,41.7565,41.8226,95193.0
2023-02-01 11:00:00,44.25,44.27,44.22,44.23,35576.0,41.8226,41.8415,41.7943,41.8037,35576.0
2023-02-01 11:10:00,44.23,44.29,44.21,44.27,35862.0,41.8037,41.8604,41.7848,41.8415,35862.0
2023-02-01 11:20:00,44.28,44.41,44.27,44.39,37088.0,41.851,41.9739,41.8415,41.955,37088.0
2023-02-01 11:30:00,44.4,44.42,44.34,44.37,41920.0,41.9644,41.9833,41.9077,41.9361,41920.0
2023-02-01 11:40:00,44.37,44.4,44.28,44.29,49214.0,41.9361,41.9644,41.851,41.8604,49214.0
2023-02-01 11:50:00,44.29,44.4,44.28,44.36,48781.0,41.8604,41.9644,41.851,41.9266,48781.0
2023-02-01 12:00:00,44.35,44.35,44.3,44.32,25167.0,41.9171,41.9171,41.8699,41.8888,25167.0
2023-02-01 12:10:00,44.32,44.39,44.29,44.36,62865.0,41.8888,41.955,41.8604,41.9266,62865.0
2023-02-01 12:20:00,44.36,44.43,44.35,44.4,38085.0,41.9266,41.9928,41.9171,41.9644,38085.0
2023-02-01 12:30:00,44.4,44.45,44.34,44.34,73446.0,41.9644,42.0117,41.9077,41.9077,73446.0
2023-02-01 12:40:00,44.34,44.36,44.33,44.35,25858.0,41.9077,41.9266,41.8982,41.9171,25858.0
2023-02-01 12:50:00,44.34,44.37,44.31,44.37,38243.0,41.9077,41.9361,41.8793,41.9361,38243.0
2023-02-01 13:00:00,44.37,44.44,44.36,44.44,20316.0,41.9361,42.0022,41.9266,42.0022,20316.0
2023-02-01 13:10:00,44.43,44.49,44.42,44.46,44676.0,41.9928,42.0495,41.9833,42.0211,44676.0
2023-02-01 13:20:00,44.46,44.49,44.41,44.45,37673.0,42.0211,42.0495,41.9739,42.0117,37673.0
2023-02-01 13:30:00,44.45,44.55,44.43,44.54,34245.0,42.0117,42.1062,41.9928,42.0967,34245.0
2023-02-01 13:40:00,44.54,44.64,44.53,44.64,75966.0,42.0967,42.1912,42.0873,42.1912,75966.0
2023-02-01 13:50:00,44.63,44.69,44.63,44.65,62196.0,42.1818,42.2385,42.1818,42.2007,62196.0
2023-02-01 14:00:00,44.62,44.66,44.5,44.58,176027.0,42.1723,42.2101,42.0589,42.1345,176027.0
2023-02-01 14:10:00,44.58,44.61,44.46,44.56,86618.0,42.1345,42.1629,42.0211,42.1156,86618.0
2023-02-01 14:20:00,44.56,44.6,44.49,44.5,73516.0,42.1156,42.1534,42.0495,42.0589,73516.0
2023-02-01 14:30:00,44.51,44.84,44.48,44.83,175440.0,42.0684,42.3803,42.04,42.3708,175440.0
2023-02-01 14:40:00,44.83,44.99,44.78,44.93,108951.0,42.3708,42.522,42.3236,42.4653,108951.0
2023-02-01 14:50:00,44.94,45.06,44.91,45.05,144237.0,42.4748,42.5882,42.4464,42.5787,144237.0
2023-02-01 15:00:00,45.05,45.16,45.05,45.14,129562.0,42.5787,42.6827,42.5787,42.6638,129562.0
2023-02-01 15:10:00,45.14,45.17,45.05,45.16,106202.0,42.6638,42.6922,42.5787,42.6827,106202.0
2023-02-01 15:20:00,45.16,45.22,45.12,45.21,100783.0,42.6827,42.7394,42.6449,42.73,100783.0
2023-02-01 15:30:00,45.21,45.37,45.19,45.34,100000.0,42.73,42.8812,42.7111,42.8528,100000.0
2023-02-01 15:40:00,45.34,45.39,45.22,45.22,190274.0,42.8528,42.9001,42.7394,42.7394,190274.0
2023-02-01 15:50:00,45.23,45.23,44.97,45.19,858844.0,42.7489,42.7489,42.5031,42.7111,858844.0
2023-02-02 09:30:00,44.78,44.86,44.56,44.8,108900.0,42.3236,42.3992,42.1156,42.3425,108900.0
2023-02-02 09:40:00,44.81,44.86,44.57,44.61,106101.0,42.3519,42.3992,42.1251,42.1629,106101.0
2023-02-02 09:50:00,44.61,44.79,44.6,44.79,64987.0,42.1629,42.333,42.1534,42.333,64987.0
2023-02-02 10:00:00,44.79,44.8,44.63,44.7,68605.0,42.333,42.3425,42.1818,42.2479,68605.0
2023-02-02 10:10:00,44.7,44.93,44.65,44.91,85609.0,42.2479,42.4653,42.2007,42.4464,85609.0
2023-02-02 10:20:00,44.91,45.11,44.91,44.94,76142.0,42.4464,42.6355,42.4464,42.4748,76142.0
2023-02-02 10:30:00,44.92,45.04,44.92,44.94,111676.0,42.4559,42.5693,42.4559,42.4748,111676.0
2023-02-02 10:40:00,44.93,45.04,44.92,45.04,38203.0,42.4653,42.5693,42.4559,42.5693,38203.0
2023-02-02 10:50:00,45.05,45.13,45.04,45.08,45502.0,42.5787,42.6544,42.5693,42.6071,45502.0
2023-02-02 11:00:00,45.07,45.07,44.96,45.03,51727.0,42.5977,42.5977,42.4937,42.5598,51727.0
2023-02-02 11:10:00,45.03,45.04,44.92,44.94,46237.0,42.5598,42.5693,42.4559,42.4748,46237.0
2023-02-02 11:20:00,44.94,45.03,44.9,44.9,77208.0,42.4748,42.5598,42.437,42.437,77208.0
2023-02-02 11:30:00,44.9,44.94,44.86,44.88,234735.0,42.437,42.4748,42.3992,42.4181,234735.0
2023-02-02 11:40:00,44.89,44.95,44.84,44.91,60422.0,42.4275,42.4842,42.3803,42.4464,60422.0
2023-02-02 11:50:00,44.91,44.93,44.77,44.79,61073.0,42.4464,42.4653,42.3141,42.333,61073.0
2023-02-02 12:00:00,44.79,44.81,44.66,44.68,60427.0,42.333,42.3519,42.2101,42.229,60427.0
2023-02-02 12:10:00,44.69,44.84,44.68,44.78,58515.0,42.2385,42.3803,42.229,42.3236,58515.0
2023-02-02 12:20:00,44.8,44.9,44.79,44.8,402901.0,42.3425,42.437,42.333,42.3425,402901.0
2023-02-02 12:30:00,44.8,44.98,44.8,44.98,69765.0,42.3425,42.5126,42.3425,42.5126,69765.0
2023-02-02 12:40:00,44.98,45.09,44.96,45.09,40440.0,42.5126,42.6166,42.4937,42.6166,40440.0
2023-02-02 12:50:00,45.09,45.25,45.08,45.21,88755.0,42.6166,42.7678,42.6071,42.73,88755.0
2023-02-02 13:00:00,45.22,45.29,45.05,45.05,86325.0,42.7394,42.8056,42.5787,42.5787,86325.0
2023-02-02 13:10:00,45.06,45.12,44.96,45.12,85442.0,42.5882,42.6449,42.4937,42.6449,85442.0
2023-02-02 13:20:00,45.12,45.16,45.03,45.04,103618.0,42.6449,42.6827,42.5598,42.5693,103618.0
2023-02-02 13:30:00,45.05,45.09,45.0,45.09,44643.0,42.5787,42.6166,42.5315,42.6166,44643.0
2023-02-02 13:40:00,45.09,45.15,45.08,45.13,59443.0,42.6166,42.6733,42.6071,42.6544,59443.0
2023-02-02 13:50:00,45.13,45.22,45.13,45.22,81137.0,42.6544,42.7394,42.6544,42.7394,81137.0
2023-02-02 14:00:00,45.21,45.25,45.17,45.19,53110.0,42.73,42.7678,42.6922,42.7111,53110.0
2023-02-02 14:10:00,45.2,45.2,45.09,45.12,62236.0,42.7205,42.7205,42.6166,42.6449,62236.0
2023-02-02 14:20:00,45.12,45.12,45.0,45.05,50765.0,42.6449,42.6449,42.5315,42.5787,50765.0
2023-02-02 14:30:00,45.04,45.12,45.0,45.11,69526.0,42.5693,42.6449,42.5315,42.6355,69526.0
2023-02-02 14:40:00,45.11,45.14,45.02,45.14,38853.0,42.6355,42.6638,42.5504,42.6638,38853.0
2023-02-02 14:50:00,45.14,45.21,45.13,45.14,77198.0,42.6638,42.73,42.6544,42.6638,77198.0
2023-02-02 15:00:00,45.14,45.22,45.05,45.13,57398.0,42.6638,42.7394,42.5787,42.6544,57398.0
2023-02-02 15:10:00,45.14,45.2,45.13,45.2,42130.0,42.6638,42.7205,42.6544,42.7205,42130.0
2023-02-02 15:20:00,45.2,45.23,45.18,45.23,50852.0,42.7205,42.7489,42.7016,42.7489,50852.0
2023-02-02 15:30:00,45.23,45.26,45.14,45.15,67982.0,42.7489,42.7772,42.6638,42.6733,67982.0
2023-02-02 15:40:00,45.16,45.16,45.02,45.05,124886.0,42.6827,42.6827,42.5504,42.5787,124886.0
2023-02-02 15:50:00,45.05,45.1,44.96,44.97,463314.0,42.5787,42.626,42.4937,42.5031,463314.0
2023-02-03 09:30:00,44.92,45.02,44.7,44.75,83527.0,42.4559,42.5504,42.2479,42.2952,83527.0
2023-02-03 09:40:00,44.75,44.78,44.45,44.46,78210.0,42.2952,42.3236,42.0117,42.0211,78210.0
2023-02-03 09:50:00,44.45,44.45,44.26,44.26,93936.0,42.0117,42.0117,41.8321,41.8321,93936.0
2023-02-03 10:00:00,44.26,44.38,44.15,44.31,91605.0,41.8321,41.9455,41.7281,41.8793,91605.0
2023-02-03 10:10:00,44.3,44.46,44.25,44.44,61256.0,41.8699,42.0211,41.8226,42.0022,61256.0
2023-02-03 10:20:00,44.44,44.49,44.37,44.37,53151.0,42.0022,42.0495,41.9361,41.9361,53151.0
2023-02-03 10:30:00,44.37,44.5,44.36,44.47,68497.0,41.9361,42.0589,41.9266,42.0306,68497.0
2023-02-03 10:40:00,44.46,44.57,44.43,44.44,67342.0,42.0211,42.1251,41.9928,42.0022,67342.0
2023-02-03 10:50:00,44.44,44.44,44.38,44.4,62087.0,42.0022,42.0022,41.9455,41.9644,62087.0
2023-02-03 11:00:00,44.41,44.44,44.38,44.41,43851.0,41.9739,42.0022,41.9455,41.9739,43851.0
2023-02-03 11:10:00,44.41,44.44,44.36,44.39,40404.0,41.9739,42.0022,41.9266,41.955,40404.0
2023-02-03 11:20:00,44.39,44.42,44.31,44.31,47191.0,41.955,41.9833,41.8793,41.8793,47191.0
2023-02-03 11:30:00,44.32,44.52,44.31,44.48,104819.0,41.8888,42.0778,41.8793,42.04,104819.0
2023-02-03 11:40:00,44.48,44.57,44.45,44.48,109676.0,42.04,42.1251,42.0117,42.04,109676.0
2023-02-03 11:50:00,44.48,44.51,44.38,44.38,119401.0,42.04,42.0684,41.9455,41.9455,119401.0
2023-02-03 12:00:00,44.39,44.43,44.31,44.34,76711.0,41.955,41.9928,41.8793,41.9077,76711.0
2023-02-03 12:10:00,44.33,44.47,44.33,44.42,50987.0,41.8982,42.0306,41.8982,41.9833,50987.0
2023-02-03 12:20:00,44.42,44.46,44.4,44.41,37796.0,41.9833,42.0211,41.9644,41.9739,37796.0
2023-02-03 12:30:00,44.4,44.46,44.39,44.45,41560.0,41.9644,42.0211,41.955,42.0117,41560.0
2023-02-03 12:40:00,44.44,44.49,44.43,44.48,57466.0,42.0022,42.0495,41.9928,42.04,57466.0
2023-02-03 12:50:00,44.49,44.51,44.34,44.37,63615.0,42.0495,42.0684,41.9077,41.9361,63615.0
2023-02-03 13:00:00,44.36,44.38,44.29,44.3,53240.0,41.9266,41.9455,41.8604,41.8699,53240.0
2023-02-03 13:10:00,44.3,44.34,44.28,44.33,35441.0,41.8699,41.9077,41.851,41.8982,35441.0
2023-02-03 13:20:00,44.32,44.41,44.31,44.31,72782.0,41.8888,41.9739,41.8793,41.8793,72782.0
2023-02-03 13:30:00,44.32,44.35,44.28,44.31,61261.0,41.8888,41.9171,41.851,41.8793,61261.0
2023-02-03 13:40:00,44.31,44.31,44.22,44.25,75454.0,41.8793,41.8793,41.7943,41.8226,75454.0
2023-02-03 13:50:00,44.26,44.3,44.24,44.27,47706.0,41.8321,41.8699,41.8132,41.8415,47706.0
2023-02-03 14:00:00,44.27,44.3,44.22,44.24,59700.0,41.8415,41.8699,41.7943,41.8132,59700.0
2023-02-03 14:10:00,44.25,44.28,44.21,44.23,55676.0,41.8226,41.851,41.7848,41.8037,55676.0
2023-02-03 14:20:00,44.23,44.24,44.17,44.23,52407.0,41.8037,41.8132,41.747,41.8037,52407.0
2023-02-03 14:30:00,44.22,44.26,44.19,44.25,35409.0,41.7943,41.8321,41.7659,41.8226,35409.0
2023-02-03 14:40:00,44.25,44.26,44.19,44.2,31699.0,41.8226,41.8321,41.7659,41.7754,31699.0
2023-02-03 14:50:00,44.21,44.22,44.16,44.19,54037.0,41.7848,41.7943,41.7376,41.7659,54037.0
2023-02-03 15:00:00,44.2,44.26,44.15,44.22,114506.0,41.7754,41.8321,41.7281,41.7943,114506.0
2023-02-03 15:10:00,44.23,44.38,44.21,44.37,96104.0,41.8037,41.9455,41.7848,41.9361,96104.0
2023-02-03 15:20:00,44.37,44.39,44.35,44.36,69982.0,41.9361,41.955,41.9171,41.9266,69982.0
2023-02-03 15:30:00,44.36,44.44,44.27,44.29,144441.0,41.9266,42.0022,41.8415,41.8604,144441.0
2023-02-03 15:40:00,44.28,44.38,44.27,44.3,125249.0,41.851,41.9455,41.8415,41.8699,125249.0
2023-02-03 15:50:00,44.3,44.47,44.3,44.42,514081.0,41.8699,42.0306,41.8699,41.9833,514081.0
2023-02-06 09:30:00,44.53,44.58,44.3,44.3,103062.0,42.0873,42.1345,41.8699,41.8699,103062.0
2023-02-06 09:40:00,44.3,44.31,44.19,44.28,149342.0,41.8699,41.8793,41.7659,41.851,149342.0
2023-02-06 09:50:00,44.27,44.34,44.24,44.25,83411.0,41.8415,41.9077,41.8132,41.8226,83411.0
2023-02-06 10:00:00,44.24,44.26,44.14,44.2,53260.0,41.8132,41.8321,41.7187,41.7754,53260.0
2023-02-06 10:10:00,44.2,44.23,44.12,44.22,44007.0,41.7754,41.8037,41.6998,41.7943,44007.0
2023-02-06 10:20:00,44.22,44.26,44.18,44.21,54525.0,41.7943,41.8321,41.7565,41.7848,54525.0
2023-02-06 10:30:00,44.21,44.22,44.1,44.15,81927.0,41.7848,41.7943,41.6809,41.7281,81927.0
2023-02-06 10:40:00,44.15,44.18,44.11,44.13,39635.0,41.7281,41.7565,41.6903,41.7092,39635.0
2023-02-06 10:50:00,44.14,44.24,44.11,44.16,48366.0,41.7187,41.8132,41.6903,41.7376,48366.0
2023-02-06 11:00:00,44.16,44.22,44.11,44.16,37905.0,41.7376,41.7943,41.6903,41.7376,37905.0
2023-02-06 11:10:00,44.16,44.25,44.16,44.25,51032.0,41.7376,41.8226,41.7376,41.8226,51032.0
2023-02-06 11:20:00,44.25,44.26,44.22,44.23,35352.0,41.8226,41.8321,41.7943,41.8037,35352.0
2023-02-06 11:30:00,44.23,44.24,44.14,44.16,53220.0,41.8037,41.8132,41.7187,41.7376,53220.0
2023-02-06 11:40:00,44.16,44.18,44.11,44.14,46021.0,41.7376,41.7565,41.6903,41.7187,46021.0
2023-02-06 11:50:00,44.14,44.18,44.08,44.13,65094.0,41.7187,41.7565,41.662,41.7092,65094.0
2023-02-06 12:00:00,44.12,44.16,44.09,44.13,31133.0,41.6998,41.7376,41.6714,41.7092,31133.0
2023-02-06 12:10:00,44.13,44.18,44.09,44.12,60467.0,41.7092,41.7565,41.6714,41.6998,60467.0
2023-02-06 12:20:00,44.12,44.17,44.11,44.13,30712.0,41.6998,41.747,41.6903,41.7092,30712.0
2023-02-06 12:30:00,44.13,44.23,44.13,44.22,51222.0,41.7092,41.8037,41.7092,41.7943,51222.0
2023-02-06 12:40:00,44.22,44.29,44.2,44.24,44054.0,41.7943,41.8604,41.7754,41.8132,44054.0
2023-02-06 12:50:00,44.23,44.33,44.23,44.32,53398.0,41.8037,41.8982,41.8037,41.8888,53398.0
2023-02-06 13:00:00,44.32,44.41,44.31,44.41,41851.0,41.8888,41.9739,41.8793,41.9739,41851.0
2023-02-06 13:10:00,44.41,44.46,44.32,44.46,75805.0,41.9739,42.0211,41.8888,42.0211,75805.0
2023-02-06 13:20:00,44.46,44.46,44.4,44.41,47813.0,42.0211,42.0211,41.9644,41.9739,47813.0
2023-02-06 13:30:00,44.41,44.42,44.34,44.36,41408.0,41.9739,41.9833,41.9077,41.9266,41408.0
2023-02-06 13:40:00,44.36,44.39,44.32,44.37,46295.0,41.9266,41.955,41.8888,41.9361,46295.0
2023-02-06 13:50:00,44.38,44.39,44.36,44.38,36408.0,41.9455,41.955,41.9266,41.9455,36408.0
2023-02-06 14:00:00,44.38,44.43,44.36,44.43,44499.0,41.9455,41.9928,41.9266,41.9928,44499.0
2023-02-06 14:10:00,44.43,44.56,44.41,44.55,60275.0,41.9928,42.1156,41.9739,42.1062,60275.0
2023-02-06 14:20:00,44.55,44.55,44.45,44.5,62407.0,42.1062,42.1062,42.0117,42.0589,62407.0
2023-02-06 14:30:00,44.51,44.52,44.45,44.47,46327.0,42.0684,42.0778,42.0117,42.0306,46327.0
2023-02-06 14:40:00,44.48,44.48,44.42,44.44,47392.0,42.04,42.04,41.9833,42.0022,47392.0
2023-02-06 14:50:00,44.45,44.48,44.42,44.45,56804.0,42.0117,42.04,41.9833,42.0117,56804.0
2023-02-06 15:00:00,44.44,44.46,44.4,44.46,55088.0,42.0022,42.0211,41.9644,42.0211,55088.0
2023-02-06 15:10:00,44.46,44.46,44.35,44.41,61750.0,42.0211,42.0211,41.9171,41.9739,61750.0
2023-02-06 15:20:00,44.41,44.42,44.36,44.39,70775.0,41.9739,41.9833,41.9266,41.955,70775.0
2023-02-06 15:30:00,44.39,44.5,44.36,44.5,110718.0,41.955,42.0589,41.9266,42.0589,110718.0
2023-02-06 15:40:00,44.5,44.55,44.48,44.54,146795.0,42.0589,42.1062,42.04,42.0967,146795.0
2023-02-06 15:50:00,44.53,44.61,44.51,44.55,593270.0,42.0873,42.1629,42.0684,42.1062,593270.0
2023-02-07 09:30:00,44.5,44.54,44.28,44.29,110608.0,42.0589,42.0967,41.851,41.8604,110608.0
2023-02-07 09:40:00,44.28,44.32,44.22,44.3,145299.0,41.851,41.8888,41.7943,41.8699,145299.0
2023-02-07 09:50:00,44.3,44.39,44.24,44.36,59857.0,41.8699,41.955,41.8132,41.9266,59857.0
2023-02-07 10:00:00,44.35,44.4,44.25,44.29,106894.0,41.9171,41.9644,41.8226,41.8604,106894.0
2023-02-07 10:10:00,44.29,44.32,44.25,44.25,42655.0,41.8604,41.8888,41.8226,41.8226,42655.0
2023-02-07 10:20:00,44.25,44.3,44.23,44.3,38613.0,41.8226,41.8699,41.8037,41.8699,38613.0
2023-02-07 10:30:00,44.3,44.33,44.23,44.3,45452.0,41.8699,41.8982,41.8037,41.8699,45452.0
2023-02-07 10:40:00,44.3,44.33,44.24,44.25,43437.0,41.8699,41.8982,41.8132,41.8226,43437.0
2023-02-07 10:50:00,44.26,44.29,44.18,44.21,43663.0,41.8321,41.8604,41.7565,41.7848,43663.0
2023-02-07 11:00:00,44.21,44.3,44.17,44.29,30625.0,41.7848,41.8699,41.747,41.8604,30625.0
2023-02-07 11:10:00,44.28,44.3,44.24,44.26,33557.0,41.851,41.8699,41.8132,41.8321,33557.0
2023-02-07 11:20:00,44.26,44.31,44.24,44.3,58092.0,41.8321,41.8793,41.8132,41.8699,58092.0
2023-02-07 11:30:00,44.3,44.32,44.25,44.29,39954.0,41.8699,41.8888,41.8226,41.8604,39954.0
2023-02-07 11:40:00,44.29,44.3,44.24,44.24,25660.0,41.8604,41.8699,41.8132,41.8132,25660.0
2023-02-07 11:50:00,44.25,44.3,44.24,44.3,71351.0,41.8226,41.8699,41.8132,41.8699,71351.0
2023-02-07 12:00:00,44.28,44.36,44.28,44.3,46601.0,41.851,41.9266,41.851,41.8699,46601.0
2023-02-07 12:10:00,44.3,44.32,44.26,44.27,36223.0,41.8699,41.8888,41.8321,41.8415,36223.0
2023-02-07 12:20:00,44.27,44.28,44.2,44.21,44117.0,41.8415,41.851,41.7754,41.7848,44117.0
2023-02-07 12:30:00,44.21,44.28,44.21,44.26,38618.0,41.7848,41.851,41.7848,41.8321,38618.0
2023-02-07 12:40:00,44.26,44.51,44.24,44.5,92571.0,41.8321,42.0684,41.8132,42.0589,92571.0
2023-02-07 12:50:00,44.5,44.65,44.48,44.59,82667.0,42.0589,42.2007,42.04,42.144,82667.0
2023-02-07 13:00:00,44.59,44.65,44.56,44.58,51877.0,42.144,42.2007,42.1156,42.1345,51877.0
2023-02-07 13:10:00,44.59,44.61,44.44,44.5,57223.0,42.144,42.1629,42.0022,42.0589,57223.0
2023-02-07 13:20:00,44.5,44.51,44.34,44.35,37917.0,42.0589,42.0684,41.9077,41.9171,37917.0
2023-02-07 13:30:00,44.34,44.34,44.17,44.23,53088.0,41.9077,41.9077,41.747,41.8037,53088.0
2023-02-07 13:40:00,44.23,44.28,44.16,44.19,43205.0,41.8037,41.851,41.7376,41.7659,43205.0
2023-02-07 13:50:00,44.18,44.23,44.14,44.17,54481.0,41.7565,41.8037,41.7187,41.747,54481.0
2023-02-07 14:00:00,44.17,44.35,44.17,44.32,52024.0,41.747,41.9171,41.747,41.8888,52024.0
2023-02-07 14:10:00,44.32,44.36,44.24,44.27,46680.0,41.8888,41.9266,41.8132,41.8415,46680.0
2023-02-07 14:20:00,44.26,44.28,44.22,44.25,38138.0,41.8321,41.851,41.7943,41.8226,38138.0
2023-02-07 14:30:00,44.25,44.38,44.24,44.3,44623.0,41.8226,41.9455,41.8132,41.8699,44623.0
2023-02-07 14:40:00,44.3,44.37,44.28,44.33,36795.0,41.8699,41.9361,41.851,41.8982,36795.0
2023-02-07 14:50:00,44.33,44.43,44.33,44.43,33776.0,41.8982,41.9928,41.8982,41.9928,33776.0
2023-02-07 15:00:00,44.43,44.53,44.39,44.41,46320.0,41.9928,42.0873,41.955,41.9739,46320.0
2023-02-07 15:10:00,44.42,44.47,44.39,44.46,51825.0,41.9833,42.0306,41.955,42.0211,51825.0
2023-02-07 15:20:00,44.47,44.49,44.44,44.48,31737.0,42.0306,42.0495,42.0022,42.04,31737.0
2023-02-07 15:30:00,44.48,44.53,44.45,44.49,62032.0,42.04,42.0873,42.0117,42.0495,62032.0
2023-02-07 15:40:00,44.49,44.57,44.47,44.52,161761.0,42.0495,42.1251,42.0306,42.0778,161761.0
2023-02-07 15:50:00,44.51,44.54,44.44,44.47,379507.0,42.0684,42.0967,42.0022,42.0306,379507.0
2023-02-08 09:30:00,44.36,44.47,44.26,44.27,64285.0,41.9266,42.0306,41.8321,41.8415,64285.0
2023-02-08 09:40:00,44.27,44.47,44.25,44.4,63840.0,41.8415,42.0306,41.8226,41.9644,63840.0
2023-02-08 09:50:00,44.45,44.47,44.32,44.32,44349.0,42.0117,42.0306,41.8888,41.8888,44349.0
2023-02-08 10:00:00,44.33,44.35,44.23,44.26,57258.0,41.8982,41.9171,41.8037,41.8321,57258.0
2023-02-08 10:10:00,44.25,44.29,44.2,44.21,40959.0,41.8226,41.8604,41.7754,41.7848,40959.0
2023-02-08 10:20:00,44.21,44.25,44.18,44.23,43414.0,41.7848,41.8226,41.7565,41.8037,43414.0
2023-02-08 10:30:00,44.23,44.24,44.11,44.2,64597.0,41.8037,41.8132,41.6903,41.7754,64597.0
2023-02-08 10:40:00,44.2,44.27,44.17,44.24,52773.0,41.7754,41.8415,41.747,41.8132,52773.0
2023-02-08 10:50:00,44.23,44.24,44.14,44.16,57436.0,41.8037,41.8132,41.7187,41.7376,57436.0
2023-02-08 11:00:00,44.16,44.23,44.14,44.23,73092.0,41.7376,41.8037,41.7187,41.8037,73092.0
2023-02-08 11:10:00,44.22,44.22,44.15,44.19,53534.0,41.7943,41.7943,41.7281,41.7659,53534.0
2023-02-08 11:20:00,44.2,44.2,44.08,44.12,177298.0,41.7754,41.7754,41.662,41.6998,177298.0
2023-02-08 11:30:00,44.11,44.12,44.06,44.06,65710.0,41.6903,41.6998,41.6431,41.6431,65710.0
2023-02-08 11:40:00,44.06,44.07,44.0,44.01,61781.0,41.6431,41.6525,41.5863,41.5958,61781.0
2023-02-08 11:50:00,44.01,44.09,44.0,44.09,62287.0,41.5958,41.6714,41.5863,41.6714,62287.0
2023-02-08 12:00:00,44.08,44.14,44.06,44.1,52240.0,41.662,41.7187,41.6431,41.6809,52240.0
2023-02-08 12:10:00,44.11,44.13,44.04,44.07,41002.0,41.6903,41.7092,41.6242,41.6525,41002.0
2023-02-08 12:20:00,44.06,44.13,44.06,44.12,36928.0,41.6431,41.7092,41.6431,41.6998,36928.0
2023-02-08 12:30:00,44.12,44.23,44.12,44.18,39664.0,41.6998,41.8037,41.6998,41.7565,39664.0
2023-02-08 12:40:00,44.18,44.24,44.17,44.23,27025.0,41.7565,41.8132,41.747,41.8037,27025.0
2023-02-08 12:50:00,44.22,44.25,44.2,44.25,32822.0,41.7943,41.8226,41.7754,41.8226,32822.0
2023-02-08 13:00:00,44.25,44.34,44.25,44.32,49924.0,41.8226,41.9077,41.8226,41.8888,49924.0
2023-02-08 13:10:00,44.32,44.35,44.28,44.3,54682.0,41.8888,41.9171,41.851,41.8699,54682.0
2023-02-08 13:20:00,44.3,44.33,44.28,44.3,43054.0,41.8699,41.8982,41.851,41.8699,43054.0
2023-02-08 13:30:00,44.3,44.3,44.22,44.24,48877.0,41.8699,41.8699,41.7943,41.8132,48877.0
2023-02-08 13:40:00,44.24,44.4,44.23,44.38,81768.0,41.8132,41.9644,41.8037,41.9455,81768.0
2023-02-08 13:50:00,44.37,44.45,44.35,44.36,81984.0,41.9361,42.0117,41.9171,41.9266,81984.0
2023-02-08 14:00:00,44.37,44.44,44.34,44.41,71202.0,41.9361,42.0022,41.9077,41.9739,71202.0
2023-02-08 14:10:00,44.41,44.56,44.4,44.55,117443.0,41.9739,42.1156,41.9644,42.1062,117443.0
2023-02-08 14:20:00,44.55,44.56,44.49,44.51,60027.0,42.1062,42.1156,42.0495,42.0684,60027.0
2023-02-08 14:30:00,44.5,44.51,44.43,44.43,51583.0,42.0589,42.0684,41.9928,41.9928,51583.0
2023-02-08 14:40:00,44.44,44.46,44.34,44.34,42350.0,42.0022,42.0211,41.9077,41.9077,42350.0
2023-02-08 14:50:00,44.34,44.36,44.28,44.34,43030.0,41.9077,41.9266,41.851,41.9077,43030.0
2023-02-08 15:00:00,44.34,44.36,44.28,44.35,49466.0,41.9077,41.9266,41.851,41.9171,49466.0
2023-02-08 15:10:00,44.35,44.35,44.25,44.25,39993.0,41.9171,41.9171,41.8226,41.8226,39993.0
2023-02-08 15:20:00,44.25,44.32,44.24,44.27,48069.0,41.8226,41.8888,41.8132,41.8415,48069.0
2023-02-08 15:30:00,44.27,44.38,44.26,44.37,58648.0,41.8415,41.9455,41.8321,41.9361,58648.0
2023-02-08 15:40:00,44.36,44.36,44.26,44.27,78132.0,41.9266,41.9266,41.8321,41.8415,78132.0
2023-02-08 15:50:00,44.27,44.33,44.24,44.28,299155.0,41.8415,41.8982,41.8132,41.851,299155.0
2023-02-09 09:30:00,44.35,44.48,44.35,44.43,81189.0,41.9171,42.04,41.9171,41.9928,81189.0
2023-02-09 09:40:00,44.42,44.42,44.27,44.29,54685.0,41.9833,41.9833,41.8415,41.8604,54685.0
2023-02-09 09:50:00,44.3,44.42,44.3,44.38,51280.0,41.8699,41.9833,41.8699,41.9455,51280.0
2023-02-09 10:00:00,44.38,44.39,44.23,44.24,74127.0,41.9455,41.955,41.8037,41.8132,74127.0
2023-02-09 10:10:00,44.23,44.24,44.07,44.13,67207.0,41.8037,41.8132,41.6525,41.7092,67207.0
2023-02-09 10:20:00,44.12,44.19,44.12,44.16,44309.0,41.6998,41.7659,41.6998,41.7376,44309.0
2023-02-09 10:30:00,44.15,44.2,44.09,44.09,59591.0,41.7281,41.7754,41.6714,41.6714,59591.0
2023-02-09 10:40:00,44.09,44.15,44.09,44.11,65334.0,41.6714,41.7281,41.6714,41.6903,65334.0
2023-02-09 10:50:00,44.12,44.21,44.07,44.2,49299.0,41.6998,41.7848,41.6525,41.7754,49299.0
2023-02-09 11:00:00,44.2,44.25,44.14,44.21,49233.0,41.7754,41.8226,41.7187,41.7848,49233.0
2023-02-09 11:10:00,44.21,44.28,44.19,44.25,58644.0,41.7848,41.851,41.7659,41.8226,58644.0
2023-02-09 11:20:00,44.25,44.29,44.21,44.28,25299.0,41.8226,41.8604,41.7848,41.851,25299.0
2023-02-09 11:30:00,44.28,44.28,44.16,44.18,29922.0,41.851,41.851,41.7376,41.7565,29922.0
2023-02-09 11:40:00,44.19,44.21,44.14,44.17,24339.0,41.7659,41.7848,41.7187,41.747,24339.0
2023-02-09 11:50:00,44.16,44.21,44.14,44.19,30433.0,41.7376,41.7848,41.7187,41.7659,30433.0
2023-02-09 12:00:00,44.19,44.24,44.18,44.22,30725.0,41.7659,41.8132,41.7565,41.7943,30725.0
2023-02-09 12:10:00,44.22,44.28,44.18,44.27,31116.0,41.7943,41.851,41.7565,41.8415,31116.0
2023-02-09 12:20:00,44.26,44.37,44.26,44.33,54855.0,41.8321,41.9361,41.8321,41.8982,54855.0
2023-02-09 12:30:00,44.34,44.34,44.11,44.12,82597.0,41.9077,41.9077,41.6903,41.6998,82597.0
2023-02-09 12:40:00,44.11,44.19,44.1,44.12,24166.0,41.6903,41.7659,41.6809,41.6998,24166.0
2023-02-09 12:50:00,44.12,44.12,44.04,44.05,57213.0,41.6998,41.6998,41.6242,41.6336,57213.0
2023-02-09 13:00:00,44.05,44.11,44.01,44.05,76528.0,41.6336,41.6903,41.5958,41.6336,76528.0
2023-02-09 13:10:00,44.05,44.08,44.02,44.07,25281.0,41.6336,41.662,41.6053,41.6525,25281.0
2023-02-09 13:20:00,44.07,44.07,43.94,43.94,97704.0,41.6525,41.6525,41.5296,41.5296,97704.0
2023-02-09 13:30:00,43.94,44.03,43.93,44.01,57400.0,41.5296,41.6147,41.5202,41.5958,57400.0
2023-02-09 13:40:00,44.02,44.04,43.99,44.04,40098.0,41.6053,41.6242,41.5769,41.6242,40098.0
2023-02-09 13:50:00,44.03,44.04,43.99,44.01,27236.0,41.6147,41.6242,41.5769,41.5958,27236.0
2023-02-09 14:00:00,44.02,44.05,43.96,44.03,38680.0,41.6053,41.6336,41.5485,41.6147,38680.0
2023-02-09 14:10:00,44.02,44.06,43.96,43.96,46346.0,41.6053,41.6431,41.5485,41.5485,46346.0
2023-02-09 14:20:00,43.97,44.03,43.96,44.01,28804.0,41.558,41.6147,41.5485,41.5958,28804.0
2023-02-09 14:30:00,44.01,44.07,44.0,44.06,26081.0,41.5958,41.6525,41.5863,41.6431,26081.0
2023-02-09 14:40:00,44.06,44.07,44.02,44.05,24786.0,41.6431,41.6525,41.6053,41.6336,24786.0
2023-02-09 14:50:00,44.05,44.06,43.95,43.99,22813.0,41.6336,41.6431,41.5391,41.5769,22813.0
2023-02-09 15:00:00,44.0,44.01,43.94,43.96,45553.0,41.5863,41.5958,41.5296,41.5485,45553.0
2023-02-09 15:10:00,43.97,44.04,43.94,44.02,49484.0,41.558,41.6242,41.5296,41.6053,49484.0
2023-02-09 15:20:00,44.02,44.06,44.0,44.02,41124.0,41.6053,41.6431,41.5863,41.6053,41124.0
2023-02-09 15:30:00,44.02,44.11,43.98,44.09,184920.0,41.6053,41.6903,41.5674,41.6714,184920.0
2023-02-09 15:40:00,44.09,44.12,44.05,44.07,108987.0,41.6714,41.6998,41.6336,41.6525,108987.0
2023-02-09 15:50:00,44.05,44.1,44.02,44.09,394569.0,41.6336,41.6809,41.6053,41.6714,394569.0
2023-02-10 09:30:00,44.23,44.35,44.18,44.31,106230.0,41.8037,41.9171,41.7565,41.8793,106230.0
2023-02-10 09:40:00,44.31,44.4,44.25,44.4,42149.0,41.8793,41.9644,41.8226,41.9644,42149.0
2023-02-10 09:50:00,44.39,44.45,44.38,44.43,65035.0,41.955,42.0117,41.9455,41.9928,65035.0
2023-02-10 10:00:00,44.43,44.59,44.39,44.57,81703.0,41.9928,42.144,41.955,42.1251,81703.0
2023-02-10 10:10:00,44.57,44.69,44.57,44.65,114426.0,42.1251,42.2385,42.1251,42.2007,114426.0
2023-02-10 10:20:00,44.66,44.78,44.66,44.7,75469.0,42.2101,42.3236,42.2101,42.2479,75469.0
2023-02-10 10:30:00,44.71,44.74,44.64,44.66,75377.0,42.2574,42.2858,42.1912,42.2101,75377.0
2023-02-10 10:40:00,44.66,44.66,44.5,44.63,43533.0,42.2101,42.2101,42.0589,42.1818,43533.0
2023-02-10 10:50:00,44.63,44.66,44.57,44.64,55668.0,42.1818,42.2101,42.1251,42.1912,55668.0
2023-02-10 11:00:00,44.65,44.74,44.63,44.73,43904.0,42.2007,42.2858,42.1818,42.2763,43904.0
2023-02-10 11:10:00,44.72,44.74,44.62,44.72,38263.0,42.2669,42.2858,42.1723,42.2669,38263.0
2023-02-10 11:20:00,44.73,44.79,44.7,44.78,89161.0,42.2763,42.333,42.2479,42.3236,89161.0
2023-02-10 11:30:00,44.78,44.86,44.75,44.82,54492.0,42.3236,42.3992,42.2952,42.3614,54492.0
2023-02-10 11:40:00,44.82,44.89,44.8,44.88,36488.0,42.3614,42.4275,42.3425,42.4181,36488.0
2023-02-10 11:50:00,44.88,44.9,44.8,44.85,29603.0,42.4181,42.437,42.3425,42.3897,29603.0
2023-02-10 12:00:00,44.85,44.87,44.82,44.86,38342.0,42.3897,42.4086,42.3614,42.3992,38342.0
2023-02-10 12:10:00,44.86,44.88,44.8,44.88,77378.0,42.3992,42.4181,42.3425,42.4181,77378.0
2023-02-10 12:20:00,44.87,44.93,44.82,44.93,62038.0,42.4086,42.4653,42.3614,42.4653,62038.0
2023-02-10 12:30:00,44.93,45.06,44.92,45.05,49993.0,42.4653,42.5882,42.4559,42.5787,49993.0
2023-02-10 12:40:00,45.05,45.06,44.98,45.01,37375.0,42.5787,42.5882,42.5126,42.5409,37375.0
2023-02-10 12:50:00,45.01,45.07,44.98,45.07,49670.0,42.5409,42.5977,42.5126,42.5977,49670.0
2023-02-10 13:00:00,45.07,45.13,45.05,45.09,58425.0,42.5977,42.6544,42.5787,42.6166,58425.0
2023-02-10 13:10:00,45.09,45.1,45.03,45.06,41283.0,42.6166,42.626,42.5598,42.5882,41283.0
2023-02-10 13:20:00,45.05,45.14,45.03,45.08,65401.0,42.5787,42.6638,42.5598,42.6071,65401.0
2023-02-10 13:30:00,45.07,45.15,45.06,45.15,50125.0,42.5977,42.6733,42.5882,42.6733,50125.0
2023-02-10 13:40:00,45.15,45.19,45.13,45.15,49983.0,42.6733,42.7111,42.6544,42.6733,49983.0
2023-02-10 13:50:00,45.15,45.15,45.01,45.02,48094.0,42.6733,42.6733,42.5409,42.5504,48094.0
2023-02-10 14:00:00,45.02,45.03,44.92,44.92,49222.0,42.5504,42.5598,42.4559,42.4559,49222.0
2023-02-10 14:10:00,44.92,44.96,44.89,44.93,51044.0,42.4559,42.4937,42.4275,42.4653,51044.0
2023-02-10 14:20:00,44.93,44.94,44.83,44.84,47346.0,42.4653,42.4748,42.3708,42.3803,47346.0
2023-02-10 14:30:00,44.84,44.89,44.83,44.87,44485.0,42.3803,42.4275,42.3708,42.4086,44485.0
2023-02-10 14:40:00,44.87,44.93,44.84,44.93,57652.0,42.4086,42.4653,42.3803,42.4653,57652.0
2023-02-10 14:50:00,44.93,45.02,44.9,44.92,57561.0,42.4653,42.5504,42.437,42.4559,57561.0
2023-02-10 15:00:00,44.93,44.97,44.89,44.91,48399.0,42.4653,42.5031,42.4275,42.4464,48399.0
2023-02-10 15:10:00,44.9,44.92,44.83,44.87,65821.0,42.437,42.4559,42.3708,42.4086,65821.0
2023-02-10 15:20:00,44.87,44.88,44.78,44.84,54433.0,42.4086,42.4181,42.3236,42.3803,54433.0
2023-02-10 15:30:00,44.83,44.86,44.82,44.85,89956.0,42.3708,42.3992,42.3614,42.3897,89956.0
2023-02-10 15:40:00,44.85,44.98,44.78,44.83,254627.0,42.3897,42.5126,42.3236,42.3708,254627.0
2023-02-10 15:50:00,44.83,44.84,44.77,44.79,360457.0,42.3708,42.3803,42.3141,42.333,360457.0
2023-02-13 09:30:00,44.84,44.95,44.76,44.77,64915.0,42.3803,42.4842,42.3047,42.3141,64915.0
2023-02-13 09:40:00,44.77,44.81,44.59,44.67,36629.0,42.3141,42.3519,42.144,42.2196,36629.0
2023-02-13 09:50:00,44.68,44.69,44.57,44.63,32632.0,42.229,42.2385,42.1251,42.1818,32632.0
2023-02-13 10:00:00,44.65,44.71,44.6,44.68,61520.0,42.2007,42.2574,42.1534,42.229,61520.0
2023-02-13 10:10:00,44.68,44.68,44.58,44.62,81450.0,42.229,42.229,42.1345,42.1723,81450.0
2023-02-13 10:20:00,44.62,44.69,44.57,44.69,81233.0,42.1723,42.2385,42.1251,42.2385,81233.0
2023-02-13 10:30:00,44.69,44.76,44.66,44.73,40790.0,42.2385,42.3047,42.2101,42.2763,40790.0
2023-02-13 10:40:00,44.73,44.74,44.62,44.65,34472.0,42.2763,42.2858,42.1723,42.2007,34472.0
2023-02-13 10:50:00,44.66,44.68,44.61,44.66,40338.0,42.2101,42.229,42.1629,42.2101,40338.0
2023-02-13 11:00:00,44.66,44.69,44.58,44.58,49182.0,42.2101,42.2385,42.1345,42.1345,49182.0
2023-02-13 11:10:00,44.58,44.63,44.54,44.58,48659.0,42.1345,42.1818,42.0967,42.1345,48659.0
2023-02-13 11:20:00,44.58,44.61,44.54,44.57,46347.0,42.1345,42.1629,42.0967,42.1251,46347.0
2023-02-13 11:30:00,44.57,44.62,44.56,44.59,41392.0,42.1251,42.1723,42.1156,42.144,41392.0
2023-02-13 11:40:00,44.59,44.71,44.59,44.69,63513.0,42.144,42.2574,42.144,42.2385,63513.0
2023-02-13 11:50:00,44.69,44.7,44.63,44.68,22914.0,42.2385,42.2479,42.1818,42.229,22914.0
2023-02-13 12:00:00,44.67,44.68,44.62,44.63,28977.0,42.2196,42.229,42.1723,42.1818,28977.0
2023-02-13 12:10:00,44.63,44.68,44.61,44.66,45105.0,42.1818,42.229,42.1629,42.2101,45105.0
2023-02-13 12:20:00,44.67,44.73,44.64,44.66,47293.0,42.2196,42.2763,42.1912,42.2101,47293.0
2023-02-13 12:30:00,44.65,44.65,44.52,44.53,54520.0,42.2007,42.2007,42.0778,42.0873,54520.0
2023-02-13 12:40:00,44.53,44.58,44.52,44.57,51009.0,42.0873,42.1345,42.0778,42.1251,51009.0
2023-02-13 12:50:00,44.58,44.64,44.55,44.61,26807.0,42.1345,42.1912,42.1062,42.1629,26807.0
2023-02-13 13:00:00,44.61,44.63,44.55,44.59,29769.0,42.1629,42.1818,42.1062,42.144,29769.0
2023-02-13 13:10:00,44.59,44.6,44.54,44.56,22970.0,42.144,42.1534,42.0967,42.1156,22970.0
2023-02-13 13:20:00,44.57,44.57,44.52,44.53,34925.0,42.1251,42.1251,42.0778,42.0873,34925.0
2023-02-13 13:30:00,44.53,44.61,44.51,44.58,53660.0,42.0873,42.1629,42.0684,42.1345,53660.0
2023-02-13 13:40:00,44.58,44.63,44.58,44.59,38982.0,42.1345,42.1818,42.1345,42.144,38982.0
2023-02-13 13:50:00,44.58,44.67,44.5,44.66,141283.0,42.1345,42.2196,42.0589,42.2101,141283.0
2023-02-13 14:00:00,44.66,44.71,44.58,44.64,127751.0,42.2101,42.2574,42.1345,42.1912,127751.0
2023-02-13 14:10:00,44.64,44.75,44.61,44.72,46906.0,42.1912,42.2952,42.1629,42.2669,46906.0
2023-02-13 14:20:00,44.73,44.77,44.71,44.73,43307.0,42.2763,42.3141,42.2574,42.2763,43307.0
2023-02-13 14:30:00,44.73,44.78,44.72,44.75,38388.0,42.2763,42.3236,42.2669,42.2952,38388.0
2023-02-13 14:40:00,44.75,44.77,44.7,44.74,37612.0,42.2952,42.3141,42.2479,42.2858,37612.0
2023-02-13 14:50:00,44.74,44.75,44.68,44.71,34069.0,42.2858,42.2952,42.229,42.2574,34069.0
2023-02-13 15:00:00,44.71,44.72,44.64,44.65,44682.0,42.2574,42.2669,42.1912,42.2007,44682.0
2023-02-13 15:10:00,44.65,44.67,44.63,44.65,33564.0,42.2007,42.2196,42.1818,42.2007,33564.0
2023-02-13 15:20:00,44.65,44.7,44.65,44.66,46423.0,42.2007,42.2479,42.2007,42.2101,46423.0
2023-02-13 15:30:00,44.66,44.74,44.66,44.73,68190.0,42.2101,42.2858,42.2101,42.2763,68190.0
2023-02-13 15:40:00,44.73,44.76,44.69,44.7,83815.0,42.2763,42.3047,42.2385,42.2479,83815.0
2023-02-13 15:50:00,44.68,44.89,44.65,44.89,583750.0,42.229,42.4275,42.2007,42.4275,583750.0
2023-02-14 09:30:00,44.77,44.77,44.33,44.33,237096.0,42.5663,42.5663,42.1479,42.1479,237096.0
2023-02-14 09:40:00,44.33,44.46,44.29,44.4,181201.0,42.1479,42.2715,42.1099,42.2145,181201.0
2023-02-14 09:50:00,44.41,44.56,44.37,44.48,137794.0,42.224,42.3666,42.186,42.2905,137794.0
2023-02-14 10:00:00,44.48,44.52,44.38,44.41,88932.0,42.2905,42.3286,42.1955,42.224,88932.0
2023-02-14 10:10:00,44.41,44.47,44.34,44.34,63117.0,42.224,42.281,42.1574,42.1574,63117.0
2023-02-14 10:20:00,44.34,44.38,44.22,44.24,76918.0,42.1574,42.1955,42.0433,42.0624,76918.0
2023-02-14 10:30:00,44.24,44.24,44.11,44.12,86851.0,42.0624,42.0624,41.9388,41.9483,86851.0
2023-02-14 10:40:00,44.11,44.17,44.07,44.11,81557.0,41.9388,41.9958,41.9007,41.9388,81557.0
2023-02-14 10:50:00,44.1,44.16,44.0,44.16,127810.0,41.9292,41.9863,41.8342,41.9863,127810.0
2023-02-14 11:00:00,44.17,44.32,44.17,44.27,97692.0,41.9958,42.1384,41.9958,42.0909,97692.0
2023-02-14 11:10:00,44.27,44.32,44.24,44.3,49108.0,42.0909,42.1384,42.0624,42.1194,49108.0
2023-02-14 11:20:00,44.29,44.31,44.23,44.26,71835.0,42.1099,42.1289,42.0528,42.0814,71835.0
2023-02-14 11:30:00,44.25,44.25,44.12,44.14,73565.0,42.0719,42.0719,41.9483,41.9673,73565.0
2023-02-14 11:40:00,44.13,44.17,44.05,44.16,66275.0,41.9578,41.9958,41.8817,41.9863,66275.0
2023-02-14 11:50:00,44.16,44.17,44.03,44.1,63049.0,41.9863,41.9958,41.8627,41.9292,63049.0
2023-02-14 12:00:00,44.09,44.13,44.06,44.13,47502.0,41.9197,41.9578,41.8912,41.9578,47502.0
2023-02-14 12:10:00,44.14,44.22,44.13,44.16,66743.0,41.9673,42.0433,41.9578,41.9863,66743.0
2023-02-14 12:20:00,44.15,44.18,44.06,44.07,37564.0,41.9768,42.0053,41.8912,41.9007,37564.0
2023-02-14 12:30:00,44.06,44.1,43.98,43.99,145378.0,41.8912,41.9292,41.8152,41.8247,145378.0
2023-02-14 12:40:00,43.98,44.0,43.94,43.95,35806.0,41.8152,41.8342,41.7771,41.7866,35806.0
2023-02-14 12:50:00,43.94,43.97,43.81,43.93,118976.0,41.7771,41.8056,41.6535,41.7676,118976.0
2023-02-14 13:00:00,43.94,44.07,43.92,44.05,56746.0,41.7771,41.9007,41.7581,41.8817,56746.0
2023-02-14 13:10:00,44.05,44.18,44.04,44.13,48917.0,41.8817,42.0053,41.8722,41.9578,48917.0
2023-02-14 13:20:00,44.13,44.13,44.0,44.02,48082.0,41.9578,41.9578,41.8342,41.8532,48082.0
2023-02-14 13:30:00,44.02,44.03,43.96,43.98,28630.0,41.8532,41.8627,41.7961,41.8152,28630.0
2023-02-14 13:40:00,43.98,44.0,43.93,43.96,29699.0,41.8152,41.8342,41.7676,41.7961,29699.0
2023-02-14 13:50:00,43.96,43.97,43.93,43.96,34277.0,41.7961,41.8056,41.7676,41.7961,34277.0
2023-02-14 14:00:00,43.96,43.97,43.85,43.87,51011.0,41.7961,41.8056,41.6916,41.7106,51011.0
2023-02-14 14:10:00,43.88,44.01,43.88,44.01,58313.0,41.7201,41.8437,41.7201,41.8437,58313.0
2023-02-14 14:20:00,44.01,44.03,44.0,44.02,39649.0,41.8437,41.8627,41.8342,41.8532,39649.0
2023-02-14 14:30:00,44.02,44.07,43.95,44.07,142162.0,41.8532,41.9007,41.7866,41.9007,142162.0
2023-02-14 14:40:00,44.08,44.13,44.06,44.11,38392.0,41.9102,41.9578,41.8912,41.9388,38392.0
2023-02-14 14:50:00,44.11,44.12,44.02,44.05,31436.0,41.9388,41.9483,41.8532,41.8817,31436.0
2023-02-14 15:00:00,44.05,44.08,44.01,44.02,52611.0,41.8817,41.9102,41.8437,41.8532,52611.0
2023-02-14 15:10:00,44.01,44.03,43.95,43.98,58493.0,41.8437,41.8627,41.7866,41.8152,58493.0
2023-02-14 15:20:00,43.98,44.0,43.93,43.94,58925.0,41.8152,41.8342,41.7676,41.7771,58925.0
2023-02-14 15:30:00,43.94,43.95,43.82,43.84,121717.0,41.7771,41.7866,41.663,41.682,121717.0
2023-02-14 15:40:00,43.84,43.86,43.81,43.83,154658.0,41.682,41.7011,41.6535,41.6725,154658.0
2023-02-14 15:50:00,43.83,43.85,43.59,43.62,629843.0,41.6725,41.6916,41.4444,41.4729,629843.0
2023-02-15 09:30:00,43.76,43.99,43.67,43.86,257392.0,41.606,41.8247,41.5204,41.7011,257392.0
2023-02-15 09:40:00,43.86,43.92,43.8,43.86,88248.0,41.7011,41.7581,41.644,41.7011,88248.0
2023-02-15 09:50:00,43.87,43.95,43.84,43.87,78713.0,41.7106,41.7866,41.682,41.7106,78713.0
2023-02-15 10:00:00,43.86,43.98,43.82,43.84,108311.0,41.7011,41.8152,41.663,41.682,108311.0
2023-02-15 10:10:00,43.85,44.04,43.84,44.04,71300.0,41.6916,41.8722,41.682,41.8722,71300.0
2023-02-15 10:20:00,44.03,44.04,43.86,43.9,58581.0,41.8627,41.8722,41.7011,41.7391,58581.0
2023-02-15 10:30:00,43.91,43.96,43.86,43.94,89786.0,41.7486,41.7961,41.7011,41.7771,89786.0
2023-02-15 10:40:00,43.94,44.01,43.88,44.0,66406.0,41.7771,41.8437,41.7201,41.8342,66406.0
2023-02-15 10:50:00,43.99,44.02,43.92,43.93,67638.0,41.8247,41.8532,41.7581,41.7676,67638.0
2023-02-15 11:00:00,43.93,44.06,43.92,44.04,118492.0,41.7676,41.8912,41.7581,41.8722,118492.0
2023-02-15 11:10:00,44.04,44.14,44.02,44.14,63551.0,41.8722,41.9673,41.8532,41.9673,63551.0
2023-02-15 11:20:00,44.14,44.22,44.11,44.22,57278.0,41.9673,42.0433,41.9388,42.0433,57278.0
2023-02-15 11:30:00,44.22,44.24,44.16,44.18,41746.0,42.0433,42.0624,41.9863,42.0053,41746.0
2023-02-15 11:40:00,44.17,44.2,44.14,44.18,28411.0,41.9958,42.0243,41.9673,42.0053,28411.0
2023-02-15 11:50:00,44.18,44.19,44.06,44.08,72822.0,42.0053,42.0148,41.8912,41.9102,72822.0
2023-02-15 12:00:00,44.08,44.08,43.98,44.02,57868.0,41.9102,41.9102,41.8152,41.8532,57868.0
2023-02-15 12:10:00,44.02,44.03,43.99,44.01,31676.0,41.8532,41.8627,41.8247,41.8437,31676.0
2023-02-15 12:20:00,44.0,44.03,43.99,44.0,34219.0,41.8342,41.8627,41.8247,41.8342,34219.0
2023-02-15 12:30:00,44.0,44.03,43.97,43.98,31672.0,41.8342,41.8627,41.8056,41.8152,31672.0
2023-02-15 12:40:00,43.98,44.0,43.95,43.96,24094.0,41.8152,41.8342,41.7866,41.7961,24094.0
2023-02-15 12:50:00,43.96,44.0,43.93,43.95,24078.0,41.7961,41.8342,41.7676,41.7866,24078.0
2023-02-15 13:00:00,43.95,43.98,43.93,43.97,31185.0,41.7866,41.8152,41.7676,41.8056,31185.0
2023-02-15 13:10:00,43.97,44.01,43.97,44.01,26480.0,41.8056,41.8437,41.8056,41.8437,26480.0
2023-02-15 13:20:00,44.0,44.05,43.99,44.02,18013.0,41.8342,41.8817,41.8247,41.8532,18013.0
2023-02-15 13:30:00,44.02,44.07,43.99,44.06,54651.0,41.8532,41.9007,41.8247,41.8912,54651.0
2023-02-15 13:40:00,44.07,44.11,44.06,44.09,32775.0,41.9007,41.9388,41.8912,41.9197,32775.0
2023-02-15 13:50:00,44.09,44.09,44.04,44.08,31110.0,41.9197,41.9197,41.8722,41.9102,31110.0
2023-02-15 14:00:00,44.08,44.09,44.0,44.05,51795.0,41.9102,41.9197,41.8342,41.8817,51795.0
2023-02-15 14:10:00,44.04,44.16,44.04,44.11,64005.0,41.8722,41.9863,41.8722,41.9388,64005.0
2023-02-15 14:20:00,44.11,44.15,44.08,44.11,38844.0,41.9388,41.9768,41.9102,41.9388,38844.0
2023-02-15 14:30:00,44.11,44.15,44.09,44.13,35284.0,41.9388,41.9768,41.9197,41.9578,35284.0
2023-02-15 14:40:00,44.14,44.17,44.11,44.11,56038.0,41.9673,41.9958,41.9388,41.9388,56038.0
2023-02-15 14:50:00,44.11,44.11,44.03,44.08,70931.0,41.9388,41.9388,41.8627,41.9102,70931.0
2023-02-15 15:00:00,44.08,44.17,44.07,44.15,64168.0,41.9102,41.9958,41.9007,41.9768,64168.0
2023-02-15 15:10:00,44.14,44.17,44.12,44.16,62650.0,41.9673,41.9958,41.9483,41.9863,62650.0
2023-02-15 15:20:00,44.16,44.2,44.15,44.18,69313.0,41.9863,42.0243,41.9768,42.0053,69313.0
2023-02-15 15:30:00,44.17,44.18,44.11,44.14,133038.0,41.9958,42.0053,41.9388,41.9673,133038.0
2023-02-15 15:40:00,44.14,44.15,44.07,44.15,140990.0,41.9673,41.9768,41.9007,41.9768,140990.0
2023-02-15 15:50:00,44.17,44.28,44.15,44.28,486202.0,41.9958,42.1004,41.9768,42.1004,486202.0
2023-02-16 09:30:00,43.92,44.08,43.82,43.87,139878.0,41.7581,41.9102,41.663,41.7106,139878.0
2023-02-16 09:40:00,43.87,44.08,43.85,44.03,63108.0,41.7106,41.9102,41.6916,41.8627,63108.0
2023-02-16 09:50:00,44.01,44.02,43.83,43.85,60645.0,41.8437,41.8532,41.6725,41.6916,60645.0
2023-02-16 10:00:00,43.85,43.92,43.8,43.83,60983.0,41.6916,41.7581,41.644,41.6725,60983.0
2023-02-16 10:10:00,43.83,43.95,43.82,43.95,77004.0,41.6725,41.7866,41.663,41.7866,77004.0
2023-02-16 10:20:00,43.96,43.96,43.82,43.89,50687.0,41.7961,41.7961,41.663,41.7296,50687.0
2023-02-16 10:30:00,43.89,43.89,43.72,43.82,86244.0,41.7296,41.7296,41.568,41.663,86244.0
2023-02-16 10:40:00,43.81,43.82,43.75,43.75,90586.0,41.6535,41.663,41.5965,41.5965,90586.0
2023-02-16 10:50:00,43.75,43.79,43.75,43.76,122674.0,41.5965,41.6345,41.5965,41.606,122674.0
2023-02-16 11:00:00,43.77,43.79,43.72,43.75,146052.0,41.6155,41.6345,41.568,41.5965,146052.0
2023-02-16 11:10:00,43.74,43.85,43.71,43.84,59172.0,41.587,41.6916,41.5584,41.682,59172.0
2023-02-16 11:20:00,43.84,43.94,43.84,43.93,62541.0,41.682,41.7771,41.682,41.7676,62541.0
2023-02-16 11:30:00,43.93,43.93,43.84,43.87,29042.0,41.7676,41.7676,41.682,41.7106,29042.0
2023-02-16 11:40:00,43.87,43.89,43.83,43.87,31214.0,41.7106,41.7296,41.6725,41.7106,31214.0
2023-02-16 11:50:00,43.87,43.89,43.83,43.84,27006.0,41.7106,41.7296,41.6725,41.682,27006.0
2023-02-16 12:00:00,43.84,43.86,43.81,43.82,49931.0,41.682,41.7011,41.6535,41.663,49931.0
2023-02-16 12:10:00,43.81,43.84,43.78,43.78,43018.0,41.6535,41.682,41.625,41.625,43018.0
2023-02-16 12:20:00,43.77,43.83,43.77,43.77,39719.0,41.6155,41.6725,41.6155,41.6155,39719.0
2023-02-16 12:30:00,43.78,43.84,43.74,43.82,51224.0,41.625,41.682,41.587,41.663,51224.0
2023-02-16 12:40:00,43.82,43.86,43.8,43.8,65842.0,41.663,41.7011,41.644,41.644,65842.0
2023-02-16 12:50:00,43.8,43.81,43.71,43.72,87066.0,41.644,41.6535,41.5584,41.568,87066.0
2023-02-16 13:00:00,43.72,43.77,43.71,43.76,199759.0,41.568,41.6155,41.5584,41.606,199759.0
2023-02-16 13:10:00,43.76,43.89,43.75,43.83,112692.0,41.606,41.7296,41.5965,41.6725,112692.0
2023-02-16 13:20:00,43.82,43.83,43.72,43.74,61383.0,41.663,41.6725,41.568,41.587,61383.0
2023-02-16 13:30:00,43.75,43.81,43.74,43.79,53862.0,41.5965,41.6535,41.587,41.6345,53862.0
2023-02-16 13:40:00,43.79,43.85,43.77,43.8,52605.0,41.6345,41.6916,41.6155,41.644,52605.0
2023-02-16 13:50:00,43.8,43.8,43.74,43.77,31870.0,41.644,41.644,41.587,41.6155,31870.0
2023-02-16 14:00:00,43.78,43.83,43.73,43.75,110557.0,41.625,41.6725,41.5775,41.5965,110557.0
2023-02-16 14:10:00,43.75,43.83,43.72,43.82,81237.0,41.5965,41.6725,41.568,41.663,81237.0
2023-02-16 14:20:00,43.81,43.9,43.8,43.88,92445.0,41.6535,41.7391,41.644,41.7201,92445.0
2023-02-16 14:30:00,43.89,43.93,43.83,43.9,62657.0,41.7296,41.7676,41.6725,41.7391,62657.0
2023-02-16 14:40:00,43.89,43.92,43.87,43.92,47388.0,41.7296,41.7581,41.7106,41.7581,47388.0
2023-02-16 14:50:00,43.91,43.94,43.88,43.93,31771.0,41.7486,41.7771,41.7201,41.7676,31771.0
2023-02-16 15:00:00,43.92,43.94,43.84,43.85,80024.0,41.7581,41.7771,41.682,41.6916,80024.0
2023-02-16 15:10:00,43.85,43.88,43.8,43.84,82534.0,41.6916,41.7201,41.644,41.682,82534.0
2023-02-16 15:20:00,43.84,43.89,43.8,43.87,55193.0,41.682,41.7296,41.644,41.7106,55193.0
2023-02-16 15:30:00,43.87,43.87,43.8,43.8,74570.0,41.7106,41.7106,41.644,41.644,74570.0
2023-02-16 15:40:00,43.8,43.86,43.76,43.8,115626.0,41.644,41.7011,41.606,41.644,115626.0
2023-02-16 15:50:00,43.81,43.87,43.73,43.85,503393.0,41.6535,41.7106,41.5775,41.6916,503393.0
2023-02-17 09:30:00,43.96,43.98,43.79,43.97,140333.0,41.7961,41.8152,41.6345,41.8056,140333.0
2023-02-17 09:40:00,44.0,44.12,43.95,43.98,117843.0,41.8342,41.9483,41.7866,41.8152,117843.0
2023-02-17 09:50:00,43.97,44.05,43.93,43.99,64293.0,41.8056,41.8817,41.7676,41.8247,64293.0
2023-02-17 10:00:00,43.99,44.09,43.97,44.04,140686.0,41.8247,41.9197,41.8056,41.8722,140686.0
2023-02-17 10:10:00,44.04,44.09,44.01,44.07,219513.0,41.8722,41.9197,41.8437,41.9007,219513.0
2023-02-17 10:20:00,44.08,44.14,43.95,43.96,113744.0,41.9102,41.9673,41.7866,41.7961,113744.0
2023-02-17 10:30:00,43.96,44.06,43.94,43.98,56922.0,41.7961,41.8912,41.7771,41.8152,56922.0
2023-02-17 10:40:00,43.98,43.99,43.89,43.91,41445.0,41.8152,41.8247,41.7296,41.7486,41445.0
2023-02-17 10:50:00,43.91,43.95,43.89,43.94,40783.0,41.7486,41.7866,41.7296,41.7771,40783.0
2023-02-17 11:00:00,43.94,43.99,43.9,43.97,32852.0,41.7771,41.8247,41.7391,41.8056,32852.0
2023-02-17 11:10:00,43.96,43.99,43.92,43.93,32072.0,41.7961,41.8247,41.7581,41.7676,32072.0
2023-02-17 11:20:00,43.92,44.0,43.91,43.98,138315.0,41.7581,41.8342,41.7486,41.8152,138315.0
2023-02-17 11:30:00,43.98,43.99,43.94,43.97,40189.0,41.8152,41.8247,41.7771,41.8056,40189.0
2023-02-17 11:40:00,43.97,44.01,43.94,44.0,28525.0,41.8056,41.8437,41.7771,41.8342,28525.0
2023-02-17 11:50:00,43.99,43.99,43.86,43.91,32681.0,41.8247,41.8247,41.7011,41.7486,32681.0
2023-02-17 12:00:00,43.92,43.99,43.91,43.96,57071.0,41.7581,41.8247,41.7486,41.7961,57071.0
2023-02-17 12:10:00,43.96,44.02,43.95,43.99,52692.0,41.7961,41.8532,41.7866,41.8247,52692.0
2023-02-17 12:20:00,43.99,44.05,43.98,44.05,173690.0,41.8247,41.8817,41.8152,41.8817,173690.0
2023-02-17 12:30:00,44.05,44.05,43.96,43.98,48557.0,41.8817,41.8817,41.7961,41.8152,48557.0
2023-02-17 12:40:00,43.98,44.0,43.93,43.94,30153.0,41.8152,41.8342,41.7676,41.7771,30153.0
2023-02-17 12:50:00,43.94,43.95,43.82,43.88,44700.0,41.7771,41.7866,41.663,41.7201,44700.0
2023-02-17 13:00:00,43.88,43.88,43.82,43.87,45316.0,41.7201,41.7201,41.663,41.7106,45316.0
2023-02-17 13:10:00,43.87,43.93,43.85,43.91,38875.0,41.7106,41.7676,41.6916,41.7486,38875.0
2023-02-17 13:20:00,43.91,43.98,43.89,43.98,31658.0,41.7486,41.8152,41.7296,41.8152,31658.0
2023-02-17 13:30:00,43.98,44.0,43.94,43.99,28945.0,41.8152,41.8342,41.7771,41.8247,28945.0
2023-02-17 13:40:00,43.98,44.0,43.97,43.98,31455.0,41.8152,41.8342,41.8056,41.8152,31455.0
2023-02-17 13:50:00,43.97,43.97,43.92,43.97,26389.0,41.8056,41.8056,41.7581,41.8056,26389.0
2023-02-17 14:00:00,43.98,44.01,43.97,43.98,38200.0,41.8152,41.8437,41.8056,41.8152,38200.0
2023-02-17 14:10:00,43.97,43.97,43.91,43.94,27686.0,41.8056,41.8056,41.7486,41.7771,27686.0
2023-02-17 14:20:00,43.94,44.04,43.93,44.0,88935.0,41.7771,41.8722,41.7676,41.8342,88935.0
2023-02-17 14:30:00,44.0,44.03,43.97,44.01,174584.0,41.8342,41.8627,41.8056,41.8437,174584.0
2023-02-17 14:40:00,44.0,44.0,43.95,43.97,37394.0,41.8342,41.8342,41.7866,41.8056,37394.0
2023-02-17 14:50:00,43.97,43.98,43.96,43.97,36557.0,41.8056,41.8152,41.7961,41.8056,36557.0
2023-02-17 15:00:00,43.96,43.98,43.93,43.97,52992.0,41.7961,41.8152,41.7676,41.8056,52992.0
2023-02-17 15:10:00,43.97,44.01,43.96,43.98,98284.0,41.8056,41.8437,41.7961,41.8152,98284.0
2023-02-17 15:20:00,43.98,44.01,43.96,43.99,43790.0,41.8152,41.8437,41.7961,41.8247,43790.0
2023-02-17 15:30:00,43.98,44.01,43.92,43.96,94946.0,41.8152,41.8437,41.7581,41.7961,94946.0
2023-02-17 15:40:00,43.97,44.0,43.88,43.9,146023.0,41.8056,41.8342,41.7201,41.7391,146023.0
2023-02-17 15:50:00,43.9,44.01,43.89,44.01,356136.0,41.7391,41.8437,41.7296,41.8437,356136.0
2023-02-21 09:30:00,43.93,43.97,43.62,43.64,117421.0,41.7676,41.8056,41.4729,41.4919,117421.0
2023-02-21 09:40:00,43.64,43.73,43.56,43.73,208433.0,41.4919,41.5775,41.4158,41.5775,208433.0
2023-02-21 09:50:00,43.75,43.94,43.65,43.91,118544.0,41.5965,41.7771,41.5014,41.7486,118544.0
2023-02-21 10:00:00,43.89,44.06,43.87,43.98,98197.0,41.7296,41.8912,41.7106,41.8152,98197.0
2023-02-21 10:10:00,44.0,44.1,43.98,44.1,88827.0,41.8342,41.9292,41.8152,41.9292,88827.0
2023-02-21 10:20:00,44.1,44.32,44.08,44.32,122021.0,41.9292,42.1384,41.9102,42.1384,122021.0
2023-02-21 10:30:00,44.31,44.34,44.23,44.26,84179.0,42.1289,42.1574,42.0528,42.0814,84179.0
2023-02-21 10:40:00,44.26,44.41,44.23,44.4,78811.0,42.0814,42.224,42.0528,42.2145,78811.0
2023-02-21 10:50:00,44.4,44.49,44.35,44.41,141690.0,42.2145,42.3001,42.1669,42.224,141690.0
2023-02-21 11:00:00,44.4,44.42,44.3,44.3,54037.0,42.2145,42.2335,42.1194,42.1194,54037.0
2023-02-21 11:10:00,44.3,44.36,44.28,44.36,114939.0,42.1194,42.1764,42.1004,42.1764,114939.0
2023-02-21 11:20:00,44.35,44.39,44.27,44.27,121622.0,42.1669,42.205,42.0909,42.0909,121622.0
2023-02-21 11:30:00,44.27,44.36,44.26,44.29,93011.0,42.0909,42.1764,42.0814,42.1099,93011.0
2023-02-21 11:40:00,44.29,44.31,44.22,44.26,77567.0,42.1099,42.1289,42.0433,42.0814,77567.0
2023-02-21 11:50:00,44.26,44.4,44.26,44.4,54547.0,42.0814,42.2145,42.0814,42.2145,54547.0
2023-02-21 12:00:00,44.39,44.48,44.37,44.42,52401.0,42.205,42.2905,42.186,42.2335,52401.0
2023-02-21 12:10:00,44.42,44.43,44.27,44.27,31685.0,42.2335,42.243,42.0909,42.0909,31685.0
2023-02-21 12:20:00,44.28,44.38,44.25,44.36,82963.0,42.1004,42.1955,42.0719,42.1764,82963.0
2023-02-21 12:30:00,44.37,44.41,44.31,44.4,40438.0,42.186,42.224,42.1289,42.2145,40438.0
2023-02-21 12:40:00,44.41,44.49,44.38,44.49,90998.0,42.224,42.3001,42.1955,42.3001,90998.0
2023-02-21 12:50:00,44.49,44.52,44.47,44.51,66633.0,42.3001,42.3286,42.281,42.3191,66633.0
2023-02-21 13:00:00,44.51,44.63,44.5,44.63,80443.0,42.3191,42.4332,42.3096,42.4332,80443.0
2023-02-21 13:10:00,44.62,44.66,44.6,44.61,56973.0,42.4237,42.4617,42.4046,42.4141,56973.0
2023-02-21 13:20:00,44.61,44.65,44.55,44.58,54478.0,42.4141,42.4522,42.3571,42.3856,54478.0
2023-02-21 13:30:00,44.58,44.6,44.55,44.59,46526.0,42.3856,42.4046,42.3571,42.3951,46526.0
2023-02-21 13:40:00,44.58,44.68,44.57,44.63,54060.0,42.3856,42.4807,42.3761,42.4332,54060.0
2023-02-21 13:50:00,44.63,44.63,44.59,44.59,31105.0,42.4332,42.4332,42.3951,42.3951,31105.0
2023-02-21 14:00:00,44.6,44.73,44.56,44.71,104227.0,42.4046,42.5282,42.3666,42.5092,104227.0
2023-02-21 14:10:00,44.69,44.69,44.59,44.63,67203.0,42.4902,42.4902,42.3951,42.4332,67203.0
2023-02-21 14:20:00,44.62,44.63,44.55,44.58,34257.0,42.4237,42.4332,42.3571,42.3856,34257.0
2023-02-21 14:30:00,44.58,44.65,44.57,44.64,47004.0,42.3856,42.4522,42.3761,42.4427,47004.0
2023-02-21 14:40:00,44.64,44.68,44.59,44.66,53829.0,42.4427,42.4807,42.3951,42.4617,53829.0
2023-02-21 14:50:00,44.66,44.67,44.63,44.65,42001.0,42.4617,42.4712,42.4332,42.4522,42001.0
2023-02-21 15:00:00,44.66,44.67,44.56,44.59,74121.0,42.4617,42.4712,42.3666,42.3951,74121.0
2023-02-21 15:10:00,44.58,44.67,44.54,44.66,88501.0,42.3856,42.4712,42.3476,42.4617,88501.0
2023-02-21 15:20:00,44.66,44.69,44.64,44.67,43579.0,42.4617,42.4902,42.4427,42.4712,43579.0
2023-02-21 15:30:00,44.67,44.74,44.67,44.72,79633.0,42.4712,42.5377,42.4712,42.5187,79633.0
2023-02-21 15:40:00,44.72,44.76,44.7,44.73,159031.0,42.5187,42.5568,42.4997,42.5282,159031.0
2023-02-21 15:50:00,44.73,44.74,44.61,44.62,582824.0,42.5282,42.5377,42.4141,42.4237,582824.0
2023-02-22 09:30:00,44.46,44.65,44.3,44.62,118266.0,42.2715,42.4522,42.1194,42.4237,118266.0
2023-02-22 09:40:00,44.62,44.9,44.62,44.9,119661.0,42.4237,42.6899,42.4237,42.6899,119661.0
2023-02-22 09:50:00,44.9,44.9,44.79,44.87,96736.0,42.6899,42.6899,42.5853,42.6613,96736.0
2023-02-22 10:00:00,44.87,44.96,44.85,44.87,84769.0,42.6613,42.7469,42.6423,42.6613,84769.0
2023-02-22 10:10:00,44.87,45.17,44.81,45.17,284248.0,42.6613,42.9466,42.6043,42.9466,284248.0
2023-02-22 10:20:00,45.17,45.17,44.92,44.93,210100.0,42.9466,42.9466,42.7089,42.7184,210100.0
2023-02-22 10:30:00,44.92,44.92,44.66,44.73,68123.0,42.7089,42.7089,42.4617,42.5282,68123.0
2023-02-22 10:40:00,44.73,44.73,44.67,44.71,49726.0,42.5282,42.5282,42.4712,42.5092,49726.0
2023-02-22 10:50:00,44.71,44.73,44.6,44.64,53750.0,42.5092,42.5282,42.4046,42.4427,53750.0
2023-02-22 11:00:00,44.64,44.68,44.58,44.59,38338.0,42.4427,42.4807,42.3856,42.3951,38338.0
2023-02-22 11:10:00,44.6,44.62,44.54,44.55,34838.0,42.4046,42.4237,42.3476,42.3571,34838.0
2023-02-22 11:20:00,44.55,44.57,44.51,44.55,33925.0,42.3571,42.3761,42.3191,42.3571,33925.0
2023-02-22 11:30:00,44.55,44.58,44.51,44.51,27033.0,42.3571,42.3856,42.3191,42.3191,27033.0
2023-02-22 11:40:00,44.51,44.56,44.48,44.48,29744.0,42.3191,42.3666,42.2905,42.2905,29744.0
2023-02-22 11:50:00,44.49,44.52,44.44,44.45,27568.0,42.3001,42.3286,42.2525,42.262,27568.0
2023-02-22 12:00:00,44.46,44.49,44.44,44.45,30543.0,42.2715,42.3001,42.2525,42.262,30543.0
2023-02-22 12:10:00,44.44,44.49,44.41,44.48,30010.0,42.2525,42.3001,42.224,42.2905,30010.0
2023-02-22 12:20:00,44.48,44.49,44.46,44.46,16794.0,42.2905,42.3001,42.2715,42.2715,16794.0
2023-02-22 12:30:00,44.47,44.52,44.44,44.51,38109.0,42.281,42.3286,42.2525,42.3191,38109.0
2023-02-22 12:40:00,44.51,44.52,44.41,44.41,23503.0,42.3191,42.3286,42.224,42.224,23503.0
2023-02-22 12:50:00,44.4,44.43,44.4,44.43,21000.0,42.2145,42.243,42.2145,42.243,21000.0
2023-02-22 13:00:00,44.43,44.43,44.35,44.36,44109.0,42.243,42.243,42.1669,42.1764,44109.0
2023-02-22 13:10:00,44.36,44.44,44.36,44.44,24905.0,42.1764,42.2525,42.1764,42.2525,24905.0
2023-02-22 13:20:00,44.44,44.47,44.42,44.45,30948.0,42.2525,42.281,42.2335,42.262,30948.0
2023-02-22 13:30:00,44.45,44.45,44.39,44.41,44535.0,42.262,42.262,42.205,42.224,44535.0
2023-02-22 13:40:00,44.41,44.41,44.33,44.34,46580.0,42.224,42.224,42.1479,42.1574,46580.0
2023-02-22 13:50:00,44.34,44.34,44.22,44.3,48288.0,42.1574,42.1574,42.0433,42.1194,48288.0
2023-02-22 14:00:00,44.3,44.37,44.24,44.33,48599.0,42.1194,42.186,42.0624,42.1479,48599.0
2023-02-22 14:10:00,44.34,44.34,44.23,44.3,40023.0,42.1574,42.1574,42.0528,42.1194,40023.0
2023-02-22 14:20:00,44.32,44.33,44.19,44.2,32416.0,42.1384,42.1479,42.0148,42.0243,32416.0
2023-02-22 14:30:00,44.2,44.2,44.08,44.1,66174.0,42.0243,42.0243,41.9102,41.9292,66174.0
2023-02-22 14:40:00,44.1,44.13,44.03,44.12,45704.0,41.9292,41.9578,41.8627,41.9483,45704.0
2023-02-22 14:50:00,44.13,44.16,44.09,44.16,77644.0,41.9578,41.9863,41.9197,41.9863,77644.0
2023-02-22 15:00:00,44.16,44.26,44.14,44.25,84883.0,41.9863,42.0814,41.9673,42.0719,84883.0
2023-02-22 15:10:00,44.25,44.3,44.2,44.29,80001.0,42.0719,42.1194,42.0243,42.1099,80001.0
2023-02-22 15:20:00,44.3,44.37,44.27,44.32,92871.0,42.1194,42.186,42.0909,42.1384,92871.0
2023-02-22 15:30:00,44.32,44.4,44.29,44.4,127128.0,42.1384,42.2145,42.1099,42.2145,127128.0
2023-02-22 15:40:00,44.4,44.5,44.39,44.44,197352.0,42.2145,42.3096,42.205,42.2525,197352.0
2023-02-22 15:50:00,44.43,44.63,44.43,44.62,862714.0,42.243,42.4332,42.243,42.4237,862714.0
2023-02-23 09:30:00,44.5,44.56,44.23,44.26,113608.0,42.3096,42.3666,42.0528,42.0814,113608.0
2023-02-23 09:40:00,44.26,44.41,44.18,44.36,64268.0,42.0814,42.224,42.0053,42.1764,64268.0
2023-02-23 09:50:00,44.38,44.44,44.31,44.35,49421.0,42.1955,42.2525,42.1289,42.1669,49421.0
2023-02-23 10:00:00,44.36,44.41,44.29,44.34,66230.0,42.1764,42.224,42.1099,42.1574,66230.0
2023-02-23 10:10:00,44.35,44.37,44.3,44.32,43694.0,42.1669,42.186,42.1194,42.1384,43694.0
2023-02-23 10:20:00,44.33,44.34,44.18,44.21,56557.0,42.1479,42.1574,42.0053,42.0338,56557.0
2023-02-23 10:30:00,44.21,44.22,44.12,44.15,48550.0,42.0338,42.0433,41.9483,41.9768,48550.0
2023-02-23 10:40:00,44.15,44.24,44.13,44.19,58604.0,41.9768,42.0624,41.9578,42.0148,58604.0
2023-02-23 10:50:00,44.19,44.3,44.18,44.28,78219.0,42.0148,42.1194,42.0053,42.1004,78219.0
2023-02-23 11:00:00,44.27,44.31,44.24,44.29,166961.0,42.0909,42.1289,42.0624,42.1099,166961.0
2023-02-23 11:10:00,44.29,44.32,44.04,44.07,68529.0,42.1099,42.1384,41.8722,41.9007,68529.0
2023-02-23 11:20:00,44.08,44.08,43.94,43.96,77185.0,41.9102,41.9102,41.7771,41.7961,77185.0
2023-02-23 11:30:00,43.96,44.12,43.95,44.07,100614.0,41.7961,41.9483,41.7866,41.9007,100614.0
2023-02-23 11:40:00,44.07,44.07,43.99,44.05,82807.0,41.9007,41.9007,41.8247,41.8817,82807.0
2023-02-23 11:50:00,44.05,44.07,43.99,44.01,42941.0,41.8817,41.9007,41.8247,41.8437,42941.0
2023-02-23 12:00:00,44.01,44.05,43.98,44.02,50917.0,41.8437,41.8817,41.8152,41.8532,50917.0
2023-02-23 12:10:00,44.02,44.06,43.98,44.04,106018.0,41.8532,41.8912,41.8152,41.8722,106018.0
2023-02-23 12:20:00,44.05,44.05,43.89,43.91,94626.0,41.8817,41.8817,41.7296,41.7486,94626.0
2023-02-23 12:30:00,43.91,44.01,43.9,43.97,66156.0,41.7486,41.8437,41.7391,41.8056,66156.0
2023-02-23 12:40:00,43.97,43.97,43.84,43.87,54983.0,41.8056,41.8056,41.682,41.7106,54983.0
2023-02-23 12:50:00,43.87,43.87,43.81,43.84,98422.0,41.7106,41.7106,41.6535,41.682,98422.0
2023-02-23 13:00:00,43.84,43.87,43.72,43.77,96754.0,41.682,41.7106,41.568,41.6155,96754.0
2023-02-23 13:10:00,43.77,43.89,43.76,43.88,100308.0,41.6155,41.7296,41.606,41.7201,100308.0
2023-02-23 13:20:00,43.88,43.93,43.87,43.92,78909.0,41.7201,41.7676,41.7106,41.7581,78909.0
2023-02-23 13:30:00,43.91,43.94,43.89,43.91,61716.0,41.7486,41.7771,41.7296,41.7486,61716.0
2023-02-23 13:40:00,43.91,43.92,43.82,43.89,56088.0,41.7486,41.7581,41.663,41.7296,56088.0
2023-02-23 13:50:00,43.89,43.91,43.86,43.89,34843.0,41.7296,41.7486,41.7011,41.7296,34843.0
2023-02-23 14:00:00,43.89,43.93,43.87,43.88,43747.0,41.7296,41.7676,41.7106,41.7201,43747.0
2023-02-23 14:10:00,43.88,43.97,43.85,43.95,52120.0,41.7201,41.8056,41.6916,41.7866,52120.0
2023-02-23 14:20:00,43.95,43.97,43.94,43.97,42997.0,41.7866,41.8056,41.7771,41.8056,42997.0
2023-02-23 14:30:00,43.96,44.06,43.96,44.05,114768.0,41.7961,41.8912,41.7961,41.8817,114768.0
2023-02-23 14:40:00,44.06,44.13,44.03,44.13,45199.0,41.8912,41.9578,41.8627,41.9578,45199.0
2023-02-23 14:50:00,44.12,44.13,44.06,44.09,61386.0,41.9483,41.9578,41.8912,41.9197,61386.0
2023-02-23 15:00:00,44.09,44.18,44.08,44.15,125732.0,41.9197,42.0053,41.9102,41.9768,125732.0
2023-02-23 15:10:00,44.15,44.18,44.13,44.15,76005.0,41.9768,42.0053,41.9578,41.9768,76005.0
2023-02-23 15:20:00,44.15,44.17,44.12,44.14,74910.0,41.9768,41.9958,41.9483,41.9673,74910.0
2023-02-23 15:30:00,44.15,44.21,44.14,44.21,136751.0,41.9768,42.0338,41.9673,42.0338,136751.0
2023-02-23 15:40:00,44.21,44.22,44.0,44.04,242643.0,42.0338,42.0433,41.8342,41.8722,242643.0
2023-02-23 15:50:00,44.03,44.05,43.91,43.91,562131.0,41.8627,41.8817,41.7486,41.7486,562131.0
2023-02-24 09:30:00,43.8,43.93,43.66,43.68,110282.0,41.644,41.7676,41.5109,41.5299,110282.0
2023-02-24 09:40:00,43.68,43.75,43.53,43.54,125042.0,41.5299,41.5965,41.3873,41.3968,125042.0
2023-02-24 09:50:00,43.55,43.63,43.54,43.57,58995.0,41.4063,41.4824,41.3968,41.4253,58995.0
2023-02-24 10:00:00,43.58,43.75,43.56,43.69,52044.0,41.4348,41.5965,41.4158,41.5394,52044.0
2023-02-24 10:10:00,43.68,43.75,43.66,43.73,65602.0,41.5299,41.5965,41.5109,41.5775,65602.0
2023-02-24 10:20:00,43.73,43.77,43.63,43.65,155052.0,41.5775,41.6155,41.4824,41.5014,155052.0
2023-02-24 10:30:00,43.65,43.81,43.58,43.81,129155.0,41.5014,41.6535,41.4348,41.6535,129155.0
2023-02-24 10:40:00,43.81,43.86,43.75,43.76,110658.0,41.6535,41.7011,41.5965,41.606,110658.0
2023-02-24 10:50:00,43.75,43.75,43.64,43.71,73174.0,41.5965,41.5965,41.4919,41.5584,73174.0
2023-02-24 11:00:00,43.71,43.79,43.69,43.77,43483.0,41.5584,41.6345,41.5394,41.6155,43483.0
2023-02-24 11:10:00,43.77,43.82,43.75,43.8,32106.0,41.6155,41.663,41.5965,41.644,32106.0
2023-02-24 11:20:00,43.8,43.89,43.78,43.81,58495.0,41.644,41.7296,41.625,41.6535,58495.0
2023-02-24 11:30:00,43.82,43.89,43.8,43.87,34370.0,41.663,41.7296,41.644,41.7106,34370.0
2023-02-24 11:40:00,43.88,43.96,43.82,43.84,45777.0,41.7201,41.7961,41.663,41.682,45777.0
2023-02-24 11:50:00,43.85,43.9,43.79,43.81,55455.0,41.6916,41.7391,41.6345,41.6535,55455.0
2023-02-24 12:00:00,43.81,43.82,43.75,43.79,39766.0,41.6535,41.663,41.5965,41.6345,39766.0
2023-02-24 12:10:00,43.79,43.85,43.77,43.82,35166.0,41.6345,41.6916,41.6155,41.663,35166.0
2023-02-24 12:20:00,43.83,43.84,43.79,43.83,34469.0,41.6725,41.682,41.6345,41.6725,34469.0
2023-02-24 12:30:00,43.83,43.89,43.83,43.84,41310.0,41.6725,41.7296,41.6725,41.682,41310.0
2023-02-24 12:40:00,43.84,43.84,43.75,43.76,18078.0,41.682,41.682,41.5965,41.606,18078.0
2023-02-24 12:50:00,43.76,43.78,43.7,43.71,26151.0,41.606,41.625,41.5489,41.5584,26151.0
2023-02-24 13:00:00,43.7,43.7,43.64,43.65,98094.0,41.5489,41.5489,41.4919,41.5014,98094.0
2023-02-24 13:10:00,43.66,43.68,43.59,43.65,49594.0,41.5109,41.5299,41.4444,41.5014,49594.0
2023-02-24 13:20:00,43.65,43.73,43.64,43.7,35366.0,41.5014,41.5775,41.4919,41.5489,35366.0
2023-02-24 13:30:00,43.7,43.7,43.58,43.61,52311.0,41.5489,41.5489,41.4348,41.4634,52311.0
2023-02-24 13:40:00,43.61,43.63,43.56,43.59,46858.0,41.4634,41.4824,41.4158,41.4444,46858.0
2023-02-24 13:50:00,43.59,43.65,43.51,43.53,265611.0,41.4444,41.5014,41.3683,41.3873,265611.0
2023-02-24 14:00:00,43.53,43.59,43.51,43.56,58582.0,41.3873,41.4444,41.3683,41.4158,58582.0
2023-02-24 14:10:00,43.57,43.57,43.47,43.51,106584.0,41.4253,41.4253,41.3303,41.3683,106584.0
2023-02-24 14:20:00,43.51,43.56,43.49,43.5,69990.0,41.3683,41.4158,41.3493,41.3588,69990.0
2023-02-24 14:30:00,43.5,43.52,43.47,43.48,108023.0,41.3588,41.3778,41.3303,41.3398,108023.0
2023-02-24 14:40:00,43.48,43.56,43.45,43.55,38550.0,41.3398,41.4158,41.3112,41.4063,38550.0
2023-02-24 14:50:00,43.56,43.64,43.55,43.63,88891.0,41.4158,41.4919,41.4063,41.4824,88891.0
2023-02-24 15:00:00,43.63,43.7,43.62,43.66,96001.0,41.4824,41.5489,41.4729,41.5109,96001.0
2023-02-24 15:10:00,43.66,43.75,43.61,43.73,177542.0,41.5109,41.5965,41.4634,41.5775,177542.0
2023-02-24 15:20:00,43.74,43.83,43.74,43.79,182410.0,41.587,41.6725,41.587,41.6345,182410.0
2023-02-24 15:30:00,43.78,43.82,43.65,43.66,130487.0,41.625,41.663,41.5014,41.5109,130487.0
2023-02-24 15:40:00,43.66,43.67,43.57,43.58,124376.0,41.5109,41.5204,41.4253,41.4348,124376.0
2023-02-24 15:50:00,43.59,43.77,43.57,43.77,494809.0,41.4444,41.6155,41.4253,41.6155,494809.0
2023-02-27 09:30:00,43.85,43.91,43.73,43.85,152662.0,41.6916,41.7486,41.5775,41.6916,152662.0
2023-02-27 09:40:00,43.85,43.87,43.65,43.68,84998.0,41.6916,41.7106,41.5014,41.5299,84998.0
2023-02-27 09:50:00,43.68,43.84,43.66,43.83,50123.0,41.5299,41.682,41.5109,41.6725,50123.0
2023-02-27 10:00:00,43.82,43.98,43.8,43.95,125100.0,41.663,41.8152,41.644,41.7866,125100.0
2023-02-27 10:10:00,43.95,43.95,43.86,43.9,65637.0,41.7866,41.7866,41.7011,41.7391,65637.0
2023-02-27 10:20:00,43.91,44.0,43.89,43.99,48665.0,41.7486,41.8342,41.7296,41.8247,48665.0
2023-02-27 10:30:00,43.99,44.15,43.99,44.03,81564.0,41.8247,41.9768,41.8247,41.8627,81564.0
2023-02-27 10:40:00,44.03,44.07,43.98,44.02,61587.0,41.8627,41.9007,41.8152,41.8532,61587.0
2023-02-27 10:50:00,44.02,44.02,43.83,43.93,157954.0,41.8532,41.8532,41.6725,41.7676,157954.0
2023-02-27 11:00:00,43.93,44.04,43.85,43.86,64360.0,41.7676,41.8722,41.6916,41.7011,64360.0
2023-02-27 11:10:00,43.85,43.85,43.67,43.68,66366.0,41.6916,41.6916,41.5204,41.5299,66366.0
2023-02-27 11:20:00,43.68,43.7,43.58,43.65,86542.0,41.5299,41.5489,41.4348,41.5014,86542.0
2023-02-27 11:30:00,43.65,43.67,43.57,43.63,61649.0,41.5014,41.5204,41.4253,41.4824,61649.0
2023-02-27 11:40:00,43.64,43.79,43.62,43.71,185600.0,41.4919,41.6345,41.4729,41.5584,185600.0
2023-02-27 11:50:00,43.7,43.71,43.61,43.61,65718.0,41.5489,41.5584,41.4634,41.4634,65718.0
2023-02-27 12:00:00,43.62,43.62,43.49,43.51,147788.0,41.4729,41.4729,41.3493,41.3683,147788.0
2023-02-27 12:10:00,43.52,43.58,43.51,43.57,38022.0,41.3778,41.4348,41.3683,41.4253,38022.0
2023-02-27 12:20:00,43.58,43.62,43.53,43.6,54253.0,41.4348,41.4729,41.3873,41.4539,54253.0
2023-02-27 12:30:00,43.59,43.63,43.58,43.59,61513.0,41.4444,41.4824,41.4348,41.4444,61513.0
2023-02-27 12:40:00,43.59,43.59,43.54,43.57,42355.0,41.4444,41.4444,41.3968,41.4253,42355.0
2023-02-27 12:50:00,43.58,43.59,43.51,43.57,39154.0,41.4348,41.4444,41.3683,41.4253,39154.0
2023-02-27 13:00:00,43.57,43.62,43.56,43.61,50298.0,41.4253,41.4729,41.4158,41.4634,50298.0
2023-02-27 13:10:00,43.61,43.68,43.6,43.64,84553.0,41.4634,41.5299,41.4539,41.4919,84553.0
2023-02-27 13:20:00,43.64,43.68,43.61,43.66,58922.0,41.4919,41.5299,41.4634,41.5109,58922.0
2023-02-27 13:30:00,43.66,43.68,43.61,43.64,41316.0,41.5109,41.5299,41.4634,41.4919,41316.0
2023-02-27 13:40:00,43.64,43.65,43.61,43.64,43896.0,41.4919,41.5014,41.4634,41.4919,43896.0
2023-02-27 13:50:00,43.64,43.66,43.58,43.61,37781.0,41.4919,41.5109,41.4348,41.4634,37781.0
2023-02-27 14:00:00,43.61,43.64,43.55,43.55,47889.0,41.4634,41.4919,41.4063,41.4063,47889.0
2023-02-27 14:10:00,43.56,43.6,43.51,43.54,66413.0,41.4158,41.4539,41.3683,41.3968,66413.0
2023-02-27 14:20:00,43.54,43.54,43.48,43.52,99308.0,41.3968,41.3968,41.3398,41.3778,99308.0
2023-02-27 14:30:00,43.52,43.54,43.49,43.51,47520.0,41.3778,41.3968,41.3493,41.3683,47520.0
2023-02-27 14:40:00,43.51,43.52,43.4,43.41,227268.0,41.3683,41.3778,41.2637,41.2732,227268.0
2023-02-27 14:50:00,43.41,43.49,43.38,43.44,137873.0,41.2732,41.3493,41.2447,41.3017,137873.0
2023-02-27 15:00:00,43.43,43.49,43.4,43.43,79869.0,41.2922,41.3493,41.2637,41.2922,79869.0
2023-02-27 15:10:00,43.42,43.46,43.35,43.37,78709.0,41.2827,41.3208,41.2162,41.2352,78709.0
2023-02-27 15:20:00,43.37,43.37,43.3,43.35,122204.0,41.2352,41.2352,41.1686,41.2162,122204.0
2023-02-27 15:30:00,43.35,43.37,43.3,43.32,116388.0,41.2162,41.2352,41.1686,41.1876,116388.0
2023-02-27 15:40:00,43.32,43.43,43.31,43.39,154306.0,41.1876,41.2922,41.1781,41.2542,154306.0
2023-02-27 15:50:00,43.39,43.44,43.38,43.41,531990.0,41.2542,41.3017,41.2447,41.2732,531990.0
2023-02-28 09:30:00,43.15,43.15,42.93,42.96,186918.0,41.026,41.026,40.8168,40.8454,186918.0
2023-02-28 09:40:00,42.96,43.12,42.95,43.0,112070.0,40.8454,40.9975,40.8359,40.8834,112070.0
2023-02-28 09:50:00,43.01,43.21,42.96,43.16,108963.0,40.8929,41.0831,40.8454,41.0355,108963.0
2023-02-28 10:00:00,43.17,43.28,43.15,43.25,91678.0,41.045,41.1496,41.026,41.1211,91678.0
2023-02-28 10:10:00,43.25,43.25,43.16,43.25,106094.0,41.1211,41.1211,41.0355,41.1211,106094.0
2023-02-28 10:20:00,43.25,43.32,43.23,43.29,52537.0,41.1211,41.1876,41.1021,41.1591,52537.0
2023-02-28 10:30:00,43.3,43.36,43.27,43.29,67478.0,41.1686,41.2257,41.1401,41.1591,67478.0
2023-02-28 10:40:00,43.3,43.33,43.24,43.26,47439.0,41.1686,41.1971,41.1116,41.1306,47439.0
2023-02-28 10:50:00,43.26,43.29,43.19,43.21,55524.0,41.1306,41.1591,41.064,41.0831,55524.0
2023-02-28 11:00:00,43.21,43.31,43.21,43.29,31588.0,41.0831,41.1781,41.0831,41.1591,31588.0
2023-02-28 11:10:00,43.29,43.3,43.25,43.29,32504.0,41.1591,41.1686,41.1211,41.1591,32504.0
2023-02-28 11:20:00,43.28,43.3,43.19,43.2,49322.0,41.1496,41.1686,41.064,41.0735,49322.0
2023-02-28 11:30:00,43.2,43.26,43.2,43.23,61127.0,41.0735,41.1306,41.0735,41.1021,61127.0
2023-02-28 11:40:00,43.23,43.31,43.22,43.31,48817.0,41.1021,41.1781,41.0926,41.1781,48817.0
2023-02-28 11:50:00,43.3,43.31,43.16,43.21,45632.0,41.1686,41.1781,41.0355,41.0831,45632.0
2023-02-28 12:00:00,43.22,43.29,43.21,43.27,36252.0,41.0926,41.1591,41.0831,41.1401,36252.0
2023-02-28 12:10:00,43.26,43.31,43.26,43.3,36577.0,41.1306,41.1781,41.1306,41.1686,36577.0
2023-02-28 12:20:00,43.3,43.43,43.3,43.42,75385.0,41.1686,41.2922,41.1686,41.2827,75385.0
2023-02-28 12:30:00,43.43,43.46,43.38,43.39,90504.0,41.2922,41.3208,41.2447,41.2542,90504.0
2023-02-28 12:40:00,43.38,43.38,43.31,43.37,41417.0,41.2447,41.2447,41.1781,41.2352,41417.0
2023-02-28 12:50:00,43.37,43.38,43.35,43.37,28791.0,41.2352,41.2447,41.2162,41.2352,28791.0
2023-02-28 13:00:00,43.37,43.4,43.31,43.32,41278.0,41.2352,41.2637,41.1781,41.1876,41278.0
2023-02-28 13:10:00,43.32,43.36,43.31,43.34,24431.0,41.1876,41.2257,41.1781,41.2067,24431.0
2023-02-28 13:20:00,43.34,43.4,43.33,43.39,49127.0,41.2067,41.2637,41.1971,41.2542,49127.0
2023-02-28 13:30:00,43.39,43.42,43.35,43.41,32758.0,41.2542,41.2827,41.2162,41.2732,32758.0
2023-02-28 13:40:00,43.41,43.45,43.36,43.44,47034.0,41.2732,41.3112,41.2257,41.3017,47034.0
2023-02-28 13:50:00,43.44,43.44,43.36,43.38,59365.0,41.3017,41.3017,41.2257,41.2447,59365.0
2023-02-28 14:00:00,43.39,43.41,43.26,43.31,44892.0,41.2542,41.2732,41.1306,41.1781,44892.0
2023-02-28 14:10:00,43.3,43.36,43.3,43.33,54860.0,41.1686,41.2257,41.1686,41.1971,54860.0
2023-02-28 14:20:00,43.33,43.36,43.27,43.32,51808.0,41.1971,41.2257,41.1401,41.1876,51808.0
2023-02-28 14:30:00,43.32,43.34,43.3,43.34,53860.0,41.1876,41.2067,41.1686,41.2067,53860.0
2023-02-28 14:40:00,43.33,43.34,43.29,43.33,47114.0,41.1971,41.2067,41.1591,41.1971,47114.0
2023-02-28 14:50:00,43.33,43.33,43.25,43.27,58442.0,41.1971,41.1971,41.1211,41.1401,58442.0
2023-02-28 15:00:00,43.26,43.28,43.24,43.26,89254.0,41.1306,41.1496,41.1116,41.1306,89254.0
2023-02-28 15:10:00,43.26,43.31,43.25,43.27,82625.0,41.1306,41.1781,41.1211,41.1401,82625.0
2023-02-28 15:20:00,43.27,43.31,43.23,43.23,114928.0,41.1401,41.1781,41.1021,41.1021,114928.0
2023-02-28 15:30:00,43.23,43.27,43.21,43.25,142911.0,41.1021,41.1401,41.0831,41.1211,142911.0
2023-02-28 15:40:00,43.25,43.27,43.18,43.19,177848.0,41.1211,41.1401,41.0545,41.064,177848.0
2023-02-28 15:50:00,43.19,43.25,43.14,43.15,847280.0,41.064,41.1211,41.0165,41.026,847280.0
2023-03-01 09:30:00,42.96,43.12,42.84,42.95,197972.0,40.8454,40.9975,40.7313,40.8359,197972.0
2023-03-01 09:40:00,42.94,43.01,42.81,42.84,108942.0,40.8263,40.8929,40.7027,40.7313,108942.0
2023-03-01 09:50:00,42.85,42.99,42.85,42.98,133052.0,40.7408,40.8739,40.7408,40.8644,133052.0
2023-03-01 10:00:00,42.98,43.05,42.9,42.96,148578.0,40.8644,40.9309,40.7883,40.8454,148578.0
2023-03-01 10:10:00,42.95,42.96,42.85,42.93,110081.0,40.8359,40.8454,40.7408,40.8168,110081.0
2023-03-01 10:20:00,42.94,43.1,42.94,43.06,71512.0,40.8263,40.9785,40.8263,40.9404,71512.0
2023-03-01 10:30:00,43.05,43.23,43.05,43.23,109125.0,40.9309,41.1021,40.9309,41.1021,109125.0
2023-03-01 10:40:00,43.23,43.32,43.17,43.17,108645.0,41.1021,41.1876,41.045,41.045,108645.0
2023-03-01 10:50:00,43.18,43.34,43.14,43.2,217435.0,41.0545,41.2067,41.0165,41.0735,217435.0
2023-03-01 11:00:00,43.2,43.33,43.16,43.23,114646.0,41.0735,41.1971,41.0355,41.1021,114646.0
2023-03-01 11:10:00,43.22,43.22,42.98,43.08,213921.0,41.0926,41.0926,40.8644,40.9595,213921.0
2023-03-01 11:20:00,43.07,43.22,43.06,43.13,185059.0,40.9499,41.0926,40.9404,41.007,185059.0
2023-03-01 11:30:00,43.13,43.22,43.11,43.19,137103.0,41.007,41.0926,40.988,41.064,137103.0
2023-03-01 11:40:00,43.19,43.22,43.12,43.18,128554.0,41.064,41.0926,40.9975,41.0545,128554.0
2023-03-01 11:50:00,43.19,43.26,43.13,43.22,133060.0,41.064,41.1306,41.007,41.0926,133060.0
2023-03-01 12:00:00,43.22,43.28,43.12,43.18,54502.0,41.0926,41.1496,40.9975,41.0545,54502.0
2023-03-01 12:10:00,43.17,43.18,43.01,43.02,164991.0,41.045,41.0545,40.8929,40.9024,164991.0
2023-03-01 12:20:00,43.02,43.26,43.02,43.23,134139.0,40.9024,41.1306,40.9024,41.1021,134139.0
2023-03-01 12:30:00,43.23,43.27,43.19,43.27,76442.0,41.1021,41.1401,41.064,41.1401,76442.0
2023-03-01 12:40:00,43.26,43.31,43.23,43.23,56664.0,41.1306,41.1781,41.1021,41.1021,56664.0
2023-03-01 12:50:00,43.23,43.24,43.18,43.21,47977.0,41.1021,41.1116,41.0545,41.0831,47977.0
2023-03-01 13:00:00,43.21,43.21,43.12,43.15,46606.0,41.0831,41.0831,40.9975,41.026,46606.0
2023-03-01 13:10:00,43.16,43.22,43.13,43.15,54013.0,41.0355,41.0926,41.007,41.026,54013.0
2023-03-01 13:20:00,43.16,43.2,43.13,43.17,53100.0,41.0355,41.0735,41.007,41.045,53100.0
2023-03-01 13:30:00,43.16,43.17,43.07,43.09,70974.0,41.0355,41.045,40.9499,40.969,70974.0
2023-03-01 13:40:00,43.09,43.14,43.08,43.12,64858.0,40.969,41.0165,40.9595,40.9975,64858.0
2023-03-01 13:50:00,43.12,43.16,43.09,43.12,61158.0,40.9975,41.0355,40.969,40.9975,61158.0
2023-03-01 14:00:00,43.12,43.13,43.03,43.07,88167.0,40.9975,41.007,40.9119,40.9499,88167.0
2023-03-01 14:10:00,43.07,43.09,43.04,43.05,79839.0,40.9499,40.969,40.9214,40.9309,79839.0
2023-03-01 14:20:00,43.05,43.12,43.05,43.12,95373.0,40.9309,40.9975,40.9309,40.9975,95373.0
2023-03-01 14:30:00,43.11,43.16,43.07,43.16,117412.0,40.988,41.0355,40.9499,41.0355,117412.0
2023-03-01 14:40:00,43.16,43.16,43.1,43.13,77226.0,41.0355,41.0355,40.9785,41.007,77226.0
2023-03-01 14:50:00,43.13,43.19,43.1,43.19,82572.0,41.007,41.064,40.9785,41.064,82572.0
2023-03-01 15:00:00,43.19,43.32,43.18,43.27,110612.0,41.064,41.1876,41.0545,41.1401,110612.0
2023-03-01 15:10:00,43.28,43.34,43.27,43.3,108550.0,41.1496,41.2067,41.1401,41.1686,108550.0
2023-03-01 15:20:00,43.29,43.36,43.27,43.34,156870.0,41.1591,41.2257,41.1401,41.2067,156870.0
2023-03-01 15:30:00,43.34,43.38,43.24,43.29,285791.0,41.2067,41.2447,41.1116,41.1591,285791.0
2023-03-01 15:40:00,43.29,43.38,43.25,43.35,172379.0,41.1591,41.2447,41.1211,41.2162,172379.0
2023-03-01 15:50:00,43.36,43.43,43.34,43.38,633915.0,41.2257,41.2922,41.2067,41.2447,633915.0
2023-03-02 09:30:00,45.01,46.05,45.01,45.72,974107.0,42.7945,43.7833,42.7945,43.4695,974107.0
2023-03-02 09:40:00,45.72,46.62,45.72,46.17,583010.0,43.4695,44.3252,43.4695,43.8974,583010.0
2023-03-02 09:50:00,46.18,46.43,45.91,45.93,333427.0,43.9069,44.1446,43.6502,43.6692,333427.0
2023-03-02 10:00:00,45.93,46.04,45.71,45.78,349734.0,43.6692,43.7738,43.46,43.5266,349734.0
2023-03-02 10:10:00,45.78,45.88,45.55,45.64,257692.0,43.5266,43.6216,43.3079,43.3934,257692.0
2023-03-02 10:20:00,45.64,45.77,45.52,45.54,202908.0,43.3934,43.517,43.2794,43.2984,202908.0
2023-03-02 10:30:00,45.54,45.57,45.18,45.28,251005.0,43.2984,43.3269,42.9561,43.0512,251005.0
2023-03-02 10:40:00,45.28,45.35,45.09,45.19,137751.0,43.0512,43.1177,42.8705,42.9656,137751.0
2023-03-02 10:50:00,45.19,45.25,45.02,45.18,139470.0,42.9656,43.0226,42.804,42.9561,139470.0
2023-03-02 11:00:00,45.19,45.21,44.8,44.8,339550.0,42.9656,42.9846,42.5948,42.5948,339550.0
2023-03-02 11:10:00,44.78,44.86,44.47,44.59,236321.0,42.5758,42.6518,42.281,42.3951,236321.0
2023-03-02 11:20:00,44.6,44.68,44.21,44.41,276704.0,42.4046,42.4807,42.0338,42.224,276704.0
2023-03-02 11:30:00,44.41,44.78,44.41,44.62,247320.0,42.224,42.5758,42.224,42.4237,247320.0
2023-03-02 11:40:00,44.6,44.76,44.46,44.6,139020.0,42.4046,42.5568,42.2715,42.4046,139020.0
2023-03-02 11:50:00,44.61,44.64,44.49,44.63,208167.0,42.4141,42.4427,42.3001,42.4332,208167.0
2023-03-02 12:00:00,44.63,44.92,44.62,44.84,215999.0,42.4332,42.7089,42.4237,42.6328,215999.0
2023-03-02 12:10:00,44.83,44.97,44.76,44.96,208341.0,42.6233,42.7564,42.5568,42.7469,208341.0
2023-03-02 12:20:00,44.95,45.16,44.94,45.12,214973.0,42.7374,42.9371,42.7279,42.899,214973.0
2023-03-02 12:30:00,45.13,45.22,45.1,45.18,163625.0,42.9085,42.9941,42.88,42.9561,163625.0
2023-03-02 12:40:00,45.18,45.29,45.13,45.2,151448.0,42.9561,43.0607,42.9085,42.9751,151448.0
2023-03-02 12:50:00,45.19,45.36,45.17,45.28,172233.0,42.9656,43.1272,42.9466,43.0512,172233.0
2023-03-02 13:00:00,45.28,45.29,44.96,45.06,128162.0,43.0512,43.0607,42.7469,42.842,128162.0
2023-03-02 13:10:00,45.06,45.12,45.01,45.05,109818.0,42.842,42.899,42.7945,42.8325,109818.0
2023-03-02 13:20:00,45.05,45.11,45.02,45.03,82846.0,42.8325,42.8895,42.804,42.8135,82846.0
2023-03-02 13:30:00,45.04,45.18,45.0,45.12,102807.0,42.823,42.9561,42.7849,42.899,102807.0
2023-03-02 13:40:00,45.12,45.36,45.1,45.33,97356.0,42.899,43.1272,42.88,43.0987,97356.0
2023-03-02 13:50:00,45.33,45.45,45.25,45.41,128509.0,43.0987,43.2128,43.0226,43.1748,128509.0
2023-03-02 14:00:00,45.4,45.47,45.36,45.46,114769.0,43.1653,43.2318,43.1272,43.2223,114769.0
2023-03-02 14:10:00,45.47,45.47,45.3,45.47,145942.0,43.2318,43.2318,43.0702,43.2318,145942.0
2023-03-02 14:20:00,45.47,45.59,45.46,45.58,137537.0,43.2318,43.3459,43.2223,43.3364,137537.0
2023-03-02 14:30:00,45.57,45.64,45.32,45.46,255355.0,43.3269,43.3934,43.0892,43.2223,255355.0
2023-03-02 14:40:00,45.46,45.55,45.43,45.54,110695.0,43.2223,43.3079,43.1938,43.2984,110695.0
2023-03-02 14:50:00,45.54,45.65,45.52,45.65,143519.0,43.2984,43.403,43.2794,43.403,143519.0
2023-03-02 15:00:00,45.65,45.73,45.49,45.65,340714.0,43.403,43.479,43.2508,43.403,340714.0
2023-03-02 15:10:00,45.65,45.74,45.61,45.74,276436.0,43.403,43.4885,43.3649,43.4885,276436.0
2023-03-02 15:20:00,45.74,45.85,45.71,45.76,283887.0,43.4885,43.5931,43.46,43.5075,283887.0
2023-03-02 15:30:00,45.76,45.78,45.63,45.76,275552.0,43.5075,43.5266,43.3839,43.5075,275552.0
2023-03-02 15:40:00,45.76,45.78,45.63,45.77,356115.0,43.5075,43.5266,43.3839,43.517,356115.0
2023-03-02 15:50:00,45.77,45.8,45.64,45.72,967682.0,43.517,43.5456,43.3934,43.4695,967682.0
2023-03-03 09:30:00,46.7,46.76,46.08,46.33,408911.0,44.4013,44.4583,43.8118,44.0495,408911.0
2023-03-03 09:40:00,46.33,46.48,46.1,46.45,169672.0,44.0495,44.1921,43.8308,44.1636,169672.0
2023-03-03 09:50:00,46.45,46.67,46.25,46.25,197397.0,44.1636,44.3727,43.9734,43.9734,197397.0
2023-03-03 10:00:00,46.29,46.38,45.85,46.02,269685.0,44.0114,44.097,43.5931,43.7547,269685.0
2023-03-03 10:10:00,46.02,46.04,45.82,45.93,187330.0,43.7547,43.7738,43.5646,43.6692,187330.0
2023-03-03 10:20:00,45.92,46.14,45.87,46.09,114475.0,43.6597,43.8688,43.6121,43.8213,114475.0
2023-03-03 10:30:00,46.09,46.28,46.01,46.28,119415.0,43.8213,44.0019,43.7452,44.0019,119415.0
2023-03-03 10:40:00,46.29,46.33,46.21,46.24,87030.0,44.0114,44.0495,43.9354,43.9639,87030.0
2023-03-03 10:50:00,46.23,46.24,45.97,45.98,136837.0,43.9544,43.9639,43.7072,43.7167,136837.0
2023-03-03 11:00:00,45.98,46.09,45.89,45.93,103763.0,43.7167,43.8213,43.6311,43.6692,103763.0
2023-03-03 11:10:00,45.93,45.95,45.65,45.68,137845.0,43.6692,43.6882,43.403,43.4315,137845.0
2023-03-03 11:20:00,45.67,45.74,45.54,45.64,151765.0,43.422,43.4885,43.2984,43.3934,151765.0
2023-03-03 11:30:00,45.64,45.86,45.62,45.73,171413.0,43.3934,43.6026,43.3744,43.479,171413.0
2023-03-03 11:40:00,45.72,45.75,45.6,45.65,98170.0,43.4695,43.498,43.3554,43.403,98170.0
2023-03-03 11:50:00,45.65,45.76,45.59,45.72,109621.0,43.403,43.5075,43.3459,43.4695,109621.0
2023-03-03 12:00:00,45.72,45.89,45.72,45.86,115226.0,43.4695,43.6311,43.4695,43.6026,115226.0
2023-03-03 12:10:00,45.87,45.95,45.8,45.91,69868.0,43.6121,43.6882,43.5456,43.6502,69868.0
2023-03-03 12:20:00,45.91,45.97,45.86,45.97,77540.0,43.6502,43.7072,43.6026,43.7072,77540.0
2023-03-03 12:30:00,45.98,45.98,45.79,45.82,68020.0,43.7167,43.7167,43.5361,43.5646,68020.0
2023-03-03 12:40:00,45.82,45.86,45.75,45.82,46446.0,43.5646,43.6026,43.498,43.5646,46446.0
2023-03-03 12:50:00,45.82,45.85,45.78,45.84,47451.0,43.5646,43.5931,43.5266,43.5836,47451.0
2023-03-03 13:00:00,45.84,45.92,45.81,45.82,68252.0,43.5836,43.6597,43.5551,43.5646,68252.0
2023-03-03 13:10:00,45.83,45.93,45.82,45.91,39797.0,43.5741,43.6692,43.5646,43.6502,39797.0
2023-03-03 13:20:00,45.91,45.94,45.85,45.88,48970.0,43.6502,43.6787,43.5931,43.6216,48970.0
2023-03-03 13:30:00,45.88,45.9,45.83,45.84,57559.0,43.6216,43.6406,43.5741,43.5836,57559.0
2023-03-03 13:40:00,45.84,45.91,45.8,45.91,69460.0,43.5836,43.6502,43.5456,43.6502,69460.0
2023-03-03 13:50:00,45.91,45.99,45.88,45.98,67783.0,43.6502,43.7262,43.6216,43.7167,67783.0
2023-03-03 14:00:00,45.98,46.0,45.81,45.83,86541.0,43.7167,43.7357,43.5551,43.5741,86541.0
2023-03-03 14:10:00,45.83,45.93,45.83,45.91,52431.0,43.5741,43.6692,43.5741,43.6502,52431.0
2023-03-03 14:20:00,45.91,45.98,45.9,45.98,57073.0,43.6502,43.7167,43.6406,43.7167,57073.0
2023-03-03 14:30:00,45.98,46.02,45.91,45.92,72119.0,43.7167,43.7547,43.6502,43.6597,72119.0
2023-03-03 14:40:00,45.93,45.96,45.91,45.93,57783.0,43.6692,43.6977,43.6502,43.6692,57783.0
2023-03-03 14:50:00,45.94,45.98,45.84,45.87,94058.0,43.6787,43.7167,43.5836,43.6121,94058.0
2023-03-03 15:00:00,45.87,45.96,45.82,45.96,87666.0,43.6121,43.6977,43.5646,43.6977,87666.0
2023-03-03 15:10:00,45.96,46.0,45.93,46.0,69195.0,43.6977,43.7357,43.6692,43.7357,69195.0
2023-03-03 15:20:00,46.0,46.01,45.92,46.0,97140.0,43.7357,43.7452,43.6597,43.7357,97140.0
2023-03-03 15:30:00,46.0,46.01,45.89,45.93,126634.0,43.7357,43.7452,43.6311,43.6692,126634.0
2023-03-03 15:40:00,45.92,45.94,45.85,45.9,164793.0,43.6597,43.6787,43.5931,43.6406,164793.0
2023-03-03 15:50:00,45.91,46.05,45.89,45.98,716863.0,43.6502,43.7833,43.6311,43.7167,716863.0
2023-03-06 09:30:00,45.7,45.89,45.55,45.74,143906.0,43.4505,43.6311,43.3079,43.4885,143906.0
2023-03-06 09:40:00,45.73,45.75,45.5,45.54,83994.0,43.479,43.498,43.2603,43.2984,83994.0
2023-03-06 09:50:00,45.55,45.81,45.52,45.76,249912.0,43.3079,43.5551,43.2794,43.5075,249912.0
2023-03-06 10:00:00,45.78,45.95,45.68,45.85,201098.0,43.5266,43.6882,43.4315,43.5931,201098.0
2023-03-06 10:10:00,45.84,46.05,45.82,46.04,133300.0,43.5836,43.7833,43.5646,43.7738,133300.0
2023-03-06 10:20:00,46.05,46.05,45.92,45.98,74852.0,43.7833,43.7833,43.6597,43.7167,74852.0
2023-03-06 10:30:00,45.97,46.03,45.95,46.0,73295.0,43.7072,43.7642,43.6882,43.7357,73295.0
2023-03-06 10:40:00,46.0,46.02,45.93,46.01,94569.0,43.7357,43.7547,43.6692,43.7452,94569.0
2023-03-06 10:50:00,46.01,46.01,45.93,45.94,83270.0,43.7452,43.7452,43.6692,43.6787,83270.0
2023-03-06 11:00:00,45.95,46.02,45.95,45.98,49340.0,43.6882,43.7547,43.6882,43.7167,49340.0
2023-03-06 11:10:00,45.98,46.01,45.95,45.98,72463.0,43.7167,43.7452,43.6882,43.7167,72463.0
2023-03-06 11:20:00,45.98,46.04,45.95,46.04,73071.0,43.7167,43.7738,43.6882,43.7738,73071.0
2023-03-06 11:30:00,46.04,46.05,45.94,45.98,73146.0,43.7738,43.7833,43.6787,43.7167,73146.0
2023-03-06 11:40:00,45.98,46.08,45.96,46.07,91474.0,43.7167,43.8118,43.6977,43.8023,91474.0
2023-03-06 11:50:00,46.07,46.08,46.02,46.08,50161.0,43.8023,43.8118,43.7547,43.8118,50161.0
2023-03-06 12:00:00,46.07,46.13,46.02,46.07,61571.0,43.8023,43.8593,43.7547,43.8023,61571.0
2023-03-06 12:10:00,46.07,46.16,46.05,46.15,63233.0,43.8023,43.8878,43.7833,43.8783,63233.0
2023-03-06 12:20:00,46.15,46.16,46.03,46.07,53492.0,43.8783,43.8878,43.7642,43.8023,53492.0
2023-03-06 12:30:00,46.07,46.09,46.0,46.08,119168.0,43.8023,43.8213,43.7357,43.8118,119168.0
2023-03-06 12:40:00,46.08,46.13,46.06,46.08,64756.0,43.8118,43.8593,43.7928,43.8118,64756.0
2023-03-06 12:50:00,46.09,46.15,46.08,46.09,60707.0,43.8213,43.8783,43.8118,43.8213,60707.0
2023-03-06 13:00:00,46.09,46.13,46.06,46.13,39084.0,43.8213,43.8593,43.7928,43.8593,39084.0
2023-03-06 13:10:00,46.13,46.17,46.1,46.12,59807.0,43.8593,43.8974,43.8308,43.8498,59807.0
2023-03-06 13:20:00,46.12,46.27,46.09,46.23,117222.0,43.8498,43.9924,43.8213,43.9544,117222.0
2023-03-06 13:30:00,46.23,46.26,46.15,46.21,79338.0,43.9544,43.9829,43.8783,43.9354,79338.0
2023-03-06 13:40:00,46.21,46.26,46.2,46.25,45220.0,43.9354,43.9829,43.9259,43.9734,45220.0
2023-03-06 13:50:00,46.25,46.25,46.2,46.23,48640.0,43.9734,43.9734,43.9259,43.9544,48640.0
2023-03-06 14:00:00,46.23,46.28,46.22,46.24,48387.0,43.9544,44.0019,43.9449,43.9639,48387.0
2023-03-06 14:10:00,46.23,46.24,46.16,46.17,39385.0,43.9544,43.9639,43.8878,43.8974,39385.0
2023-03-06 14:20:00,46.16,46.35,46.16,46.34,117339.0,43.8878,44.0685,43.8878,44.059,117339.0
2023-03-06 14:30:00,46.34,46.35,46.27,46.34,90128.0,44.059,44.0685,43.9924,44.059,90128.0
2023-03-06 14:40:00,46.34,46.35,46.25,46.27,86274.0,44.059,44.0685,43.9734,43.9924,86274.0
2023-03-06 14:50:00,46.26,46.35,46.26,46.31,73091.0,43.9829,44.0685,43.9829,44.0305,73091.0
2023-03-06 15:00:00,46.3,46.36,46.28,46.36,187831.0,44.021,44.078,44.0019,44.078,187831.0
2023-03-06 15:10:00,46.36,46.39,46.32,46.34,82368.0,44.078,44.1065,44.04,44.059,82368.0
2023-03-06 15:20:00,46.34,46.39,46.32,46.39,84854.0,44.059,44.1065,44.04,44.1065,84854.0
2023-03-06 15:30:00,46.39,46.51,46.37,46.46,202277.0,44.1065,44.2206,44.0875,44.1731,202277.0
2023-03-06 15:40:00,46.46,46.48,46.42,46.45,275738.0,44.1731,44.1921,44.135,44.1636,275738.0
2023-03-06 15:50:00,46.44,46.53,46.43,46.47,857705.0,44.1541,44.2396,44.1446,44.1826,857705.0
2023-03-07 09:30:00,46.49,46.77,46.48,46.73,158639.0,44.2016,44.4678,44.1921,44.4298,158639.0
2023-03-07 09:40:00,46.75,46.95,46.69,46.91,136954.0,44.4488,44.639,44.3918,44.6009,136954.0
2023-03-07 09:50:00,46.92,46.98,46.82,46.98,102827.0,44.6104,44.6675,44.5154,44.6675,102827.0
2023-03-07 10:00:00,46.98,46.98,46.72,46.78,208698.0,44.6675,44.6675,44.4203,44.4773,208698.0
2023-03-07 10:10:00,46.78,46.82,46.59,46.6,111543.0,44.4773,44.5154,44.2967,44.3062,111543.0
2023-03-07 10:20:00,46.6,46.65,46.55,46.61,117008.0,44.3062,44.3537,44.2587,44.3157,117008.0
2023-03-07 10:30:00,46.6,46.68,46.53,46.6,92970.0,44.3062,44.3823,44.2396,44.3062,92970.0
2023-03-07 10:40:00,46.6,46.61,46.45,46.47,86358.0,44.3062,44.3157,44.1636,44.1826,86358.0
2023-03-07 10:50:00,46.48,46.48,46.3,46.32,60252.0,44.1921,44.1921,44.021,44.04,60252.0
2023-03-07 11:00:00,46.32,46.36,46.27,46.34,76108.0,44.04,44.078,43.9924,44.059,76108.0
2023-03-07 11:10:00,46.34,46.37,46.28,46.32,65734.0,44.059,44.0875,44.0019,44.04,65734.0
2023-03-07 11:20:00,46.32,46.42,46.3,46.37,59043.0,44.04,44.135,44.021,44.0875,59043.0
2023-03-07 11:30:00,46.38,46.61,46.38,46.57,180350.0,44.097,44.3157,44.097,44.2777,180350.0
2023-03-07 11:40:00,46.57,46.66,46.55,46.65,81621.0,44.2777,44.3632,44.2587,44.3537,81621.0
2023-03-07 11:50:00,46.65,46.7,46.62,46.64,107751.0,44.3537,44.4013,44.3252,44.3442,107751.0
2023-03-07 12:00:00,46.64,46.69,46.61,46.68,59271.0,44.3442,44.3918,44.3157,44.3823,59271.0
2023-03-07 12:10:00,46.68,46.72,46.65,46.69,68096.0,44.3823,44.4203,44.3537,44.3918,68096.0
2023-03-07 12:20:00,46.7,46.78,46.65,46.66,66353.0,44.4013,44.4773,44.3537,44.3632,66353.0
2023-03-07 12:30:00,46.66,46.68,46.64,46.68,53264.0,44.3632,44.3823,44.3442,44.3823,53264.0
2023-03-07 12:40:00,46.68,46.7,46.63,46.7,47158.0,44.3823,44.4013,44.3347,44.4013,47158.0
2023-03-07 12:50:00,46.69,46.73,46.63,46.64,55444.0,44.3918,44.4298,44.3347,44.3442,55444.0
2023-03-07 13:00:00,46.63,46.64,46.58,46.62,52278.0,44.3347,44.3442,44.2872,44.3252,52278.0
2023-03-07 13:10:00,46.62,46.75,46.6,46.73,79425.0,44.3252,44.4488,44.3062,44.4298,79425.0
2023-03-07 13:20:00,46.73,46.83,46.73,46.81,126868.0,44.4298,44.5249,44.4298,44.5059,126868.0
2023-03-07 13:30:00,46.8,46.81,46.7,46.75,72767.0,44.4963,44.5059,44.4013,44.4488,72767.0
2023-03-07 13:40:00,46.75,46.78,46.72,46.75,82675.0,44.4488,44.4773,44.4203,44.4488,82675.0
2023-03-07 13:50:00,46.74,46.81,46.73,46.77,122346.0,44.4393,44.5059,44.4298,44.4678,122346.0
2023-03-07 14:00:00,46.77,46.8,46.74,46.8,112452.0,44.4678,44.4963,44.4393,44.4963,112452.0
2023-03-07 14:10:00,46.8,46.87,46.76,46.79,163346.0,44.4963,44.5629,44.4583,44.4868,163346.0
2023-03-07 14:20:00,46.79,46.83,46.77,46.79,154639.0,44.4868,44.5249,44.4678,44.4868,154639.0
2023-03-07 14:30:00,46.78,46.9,46.77,46.9,248953.0,44.4773,44.5914,44.4678,44.5914,248953.0
2023-03-07 14:40:00,46.9,46.96,46.88,46.93,149772.0,44.5914,44.6485,44.5724,44.6199,149772.0
2023-03-07 14:50:00,46.94,47.03,46.89,46.98,545686.0,44.6295,44.715,44.5819,44.6675,545686.0
2023-03-07 15:00:00,46.98,47.03,46.96,47.03,231095.0,44.6675,44.715,44.6485,44.715,231095.0
2023-03-07 15:10:00,47.03,47.14,46.95,47.0,368931.0,44.715,44.8196,44.639,44.6865,368931.0
2023-03-07 15:20:00,47.0,47.02,46.98,47.0,153323.0,44.6865,44.7055,44.6675,44.6865,153323.0
2023-03-07 15:30:00,47.0,47.08,46.98,47.03,171233.0,44.6865,44.7626,44.6675,44.715,171233.0
2023-03-07 15:40:00,47.04,47.05,46.94,46.98,247259.0,44.7245,44.734,44.6295,44.6675,247259.0
2023-03-07 15:50:00,46.98,47.0,46.88,46.9,1052937.0,44.6675,44.6865,44.5724,44.5914,1052937.0
2023-03-08 09:30:00,46.75,47.3,46.7,47.13,359547.0,44.4488,44.9717,44.4013,44.8101,359547.0
2023-03-08 09:40:00,47.13,47.51,47.05,47.31,397090.0,44.8101,45.1714,44.734,44.9812,397090.0
2023-03-08 09:50:00,47.32,47.41,47.23,47.41,250183.0,44.9907,45.0763,44.9052,45.0763,250183.0
2023-03-08 10:00:00,47.39,47.39,47.28,47.39,184124.0,45.0573,45.0573,44.9527,45.0573,184124.0
2023-03-08 10:10:00,47.39,47.44,47.18,47.21,390531.0,45.0573,45.1048,44.8576,44.8862,390531.0
2023-03-08 10:20:00,47.22,47.36,47.15,47.17,367054.0,44.8957,45.0288,44.8291,44.8481,367054.0
2023-03-08 10:30:00,47.17,47.36,47.17,47.35,216355.0,44.8481,45.0288,44.8481,45.0193,216355.0
2023-03-08 10:40:00,47.36,47.43,47.34,47.41,142615.0,45.0288,45.0953,45.0098,45.0763,142615.0
2023-03-08 10:50:00,47.4,47.45,47.25,47.34,191629.0,45.0668,45.1143,44.9242,45.0098,191629.0
2023-03-08 11:00:00,47.35,47.39,47.28,47.36,154347.0,45.0193,45.0573,44.9527,45.0288,154347.0
2023-03-08 11:10:00,47.36,47.5,47.33,47.4,139911.0,45.0288,45.1619,45.0003,45.0668,139911.0
2023-03-08 11:20:00,47.39,47.43,47.33,47.38,79388.0,45.0573,45.0953,45.0003,45.0478,79388.0
2023-03-08 11:30:00,47.38,47.4,47.29,47.4,145374.0,45.0478,45.0668,44.9622,45.0668,145374.0
2023-03-08 11:40:00,47.4,47.48,47.39,47.46,92397.0,45.0668,45.1429,45.0573,45.1239,92397.0
2023-03-08 11:50:00,47.46,47.56,47.39,47.44,141842.0,45.1239,45.2189,45.0573,45.1048,141842.0
2023-03-08 12:00:00,47.44,47.48,47.39,47.42,78193.0,45.1048,45.1429,45.0573,45.0858,78193.0
2023-03-08 12:10:00,47.41,47.45,47.33,47.4,118887.0,45.0763,45.1143,45.0003,45.0668,118887.0
2023-03-08 12:20:00,47.4,47.46,47.39,47.44,62926.0,45.0668,45.1239,45.0573,45.1048,62926.0
2023-03-08 12:30:00,47.44,47.45,47.36,47.4,102673.0,45.1048,45.1143,45.0288,45.0668,102673.0
2023-03-08 12:40:00,47.4,47.45,47.36,47.36,41153.0,45.0668,45.1143,45.0288,45.0288,41153.0
2023-03-08 12:50:00,47.37,47.44,47.36,47.41,58626.0,45.0383,45.1048,45.0288,45.0763,58626.0
2023-03-08 13:00:00,47.41,47.44,47.36,47.37,57003.0,45.0763,45.1048,45.0288,45.0383,57003.0
2023-03-08 13:10:00,47.37,47.38,47.32,47.36,47311.0,45.0383,45.0478,44.9907,45.0288,47311.0
2023-03-08 13:20:00,47.36,47.39,47.26,47.28,77504.0,45.0288,45.0573,44.9337,44.9527,77504.0
2023-03-08 13:30:00,47.28,47.33,47.26,47.29,91280.0,44.9527,45.0003,44.9337,44.9622,91280.0
2023-03-08 13:40:00,47.29,47.3,47.23,47.28,91648.0,44.9622,44.9717,44.9052,44.9527,91648.0
2023-03-08 13:50:00,47.28,47.29,47.22,47.23,62886.0,44.9527,44.9622,44.8957,44.9052,62886.0
2023-03-08 14:00:00,47.23,47.33,47.22,47.32,54667.0,44.9052,45.0003,44.8957,44.9907,54667.0
2023-03-08 14:10:00,47.33,47.43,47.32,47.42,60513.0,45.0003,45.0953,44.9907,45.0858,60513.0
2023-03-08 14:20:00,47.43,47.44,47.32,47.35,126035.0,45.0953,45.1048,44.9907,45.0193,126035.0
2023-03-08 14:30:00,47.34,47.4,47.3,47.39,56801.0,45.0098,45.0668,44.9717,45.0573,56801.0
2023-03-08 14:40:00,47.39,47.41,47.35,47.36,49891.0,45.0573,45.0763,45.0193,45.0288,49891.0
2023-03-08 14:50:00,47.35,47.36,47.25,47.26,60810.0,45.0193,45.0288,44.9242,44.9337,60810.0
2023-03-08 15:00:00,47.26,47.32,47.23,47.26,76564.0,44.9337,44.9907,44.9052,44.9337,76564.0
2023-03-08 15:10:00,47.25,47.29,47.21,47.23,94520.0,44.9242,44.9622,44.8862,44.9052,94520.0
2023-03-08 15:20:00,47.22,47.27,47.18,47.23,113794.0,44.8957,44.9432,44.8576,44.9052,113794.0
2023-03-08 15:30:00,47.23,47.32,47.18,47.3,162791.0,44.9052,44.9907,44.8576,44.9717,162791.0
2023-03-08 15:40:00,47.3,47.38,47.28,47.38,185834.0,44.9717,45.0478,44.9527,45.0478,185834.0
2023-03-08 15:50:00,47.38,47.47,47.35,47.45,614084.0,45.0478,45.1334,45.0193,45.1143,614084.0
2023-03-09 09:30:00,47.65,47.73,47.32,47.38,100576.0,45.3045,45.3806,44.9907,45.0478,100576.0
2023-03-09 09:40:00,47.38,47.46,47.34,47.37,41990.0,45.0478,45.1239,45.0098,45.0383,41990.0
2023-03-09 09:50:00,47.38,47.43,47.29,47.31,60419.0,45.0478,45.0953,44.9622,44.9812,60419.0
2023-03-09 10:00:00,47.31,47.57,47.3,47.46,172335.0,44.9812,45.2284,44.9717,45.1239,172335.0
2023-03-09 10:10:00,47.44,47.5,47.39,47.5,93174.0,45.1048,45.1619,45.0573,45.1619,93174.0
2023-03-09 10:20:00,47.49,47.51,47.41,47.5,130168.0,45.1524,45.1714,45.0763,45.1619,130168.0
2023-03-09 10:30:00,47.49,47.53,47.43,47.48,159038.0,45.1524,45.1904,45.0953,45.1429,159038.0
2023-03-09 10:40:00,47.48,47.5,47.44,47.47,88251.0,45.1429,45.1619,45.1048,45.1334,88251.0
2023-03-09 10:50:00,47.47,47.49,47.4,47.44,104723.0,45.1334,45.1524,45.0668,45.1048,104723.0
2023-03-09 11:00:00,47.44,47.48,47.39,47.41,121849.0,45.1048,45.1429,45.0573,45.0763,121849.0
2023-03-09 11:10:00,47.41,47.45,47.31,47.45,71561.0,45.0763,45.1143,44.9812,45.1143,71561.0
2023-03-09 11:20:00,47.45,47.45,47.32,47.39,99484.0,45.1143,45.1143,44.9907,45.0573,99484.0
2023-03-09 11:30:00,47.38,47.4,47.34,47.36,42412.0,45.0478,45.0668,45.0098,45.0288,42412.0
2023-03-09 11:40:00,47.36,47.4,47.33,47.34,98190.0,45.0288,45.0668,45.0003,45.0098,98190.0
2023-03-09 11:50:00,47.34,47.36,47.29,47.34,156484.0,45.0098,45.0288,44.9622,45.0098,156484.0
2023-03-09 12:00:00,47.35,47.37,47.22,47.36,153176.0,45.0193,45.0383,44.8957,45.0288,153176.0
2023-03-09 12:10:00,47.36,47.44,47.35,47.43,55786.0,45.0288,45.1048,45.0193,45.0953,55786.0
2023-03-09 12:20:00,47.43,47.52,47.43,47.52,67750.0,45.0953,45.1809,45.0953,45.1809,67750.0
2023-03-09 12:30:00,47.52,47.56,47.49,47.52,52601.0,45.1809,45.2189,45.1524,45.1809,52601.0
2023-03-09 12:40:00,47.52,47.55,47.49,47.53,59994.0,45.1809,45.2094,45.1524,45.1904,59994.0
2023-03-09 12:50:00,47.53,47.59,47.51,47.53,49413.0,45.1904,45.2475,45.1714,45.1904,49413.0
2023-03-09 13:00:00,47.52,47.65,47.51,47.64,52087.0,45.1809,45.3045,45.1714,45.295,52087.0
2023-03-09 13:10:00,47.64,47.64,47.56,47.59,33072.0,45.295,45.295,45.2189,45.2475,33072.0
2023-03-09 13:20:00,47.59,47.61,47.51,47.53,42356.0,45.2475,45.2665,45.1714,45.1904,42356.0
2023-03-09 13:30:00,47.52,47.54,47.46,47.47,114663.0,45.1809,45.1999,45.1239,45.1334,114663.0
2023-03-09 13:40:00,47.46,47.55,47.46,47.47,48900.0,45.1239,45.2094,45.1239,45.1334,48900.0
2023-03-09 13:50:00,47.46,47.53,47.45,47.52,55354.0,45.1239,45.1904,45.1143,45.1809,55354.0
2023-03-09 14:00:00,47.52,47.53,47.42,47.43,47282.0,45.1809,45.1904,45.0858,45.0953,47282.0
2023-03-09 14:10:00,47.43,47.46,47.37,47.43,65962.0,45.0953,45.1239,45.0383,45.0953,65962.0
2023-03-09 14:20:00,47.43,47.45,47.38,47.4,49609.0,45.0953,45.1143,45.0478,45.0668,49609.0
2023-03-09 14:30:00,47.4,47.41,47.28,47.35,89991.0,45.0668,45.0763,44.9527,45.0193,89991.0
2023-03-09 14:40:00,47.35,47.4,47.31,47.34,120742.0,45.0193,45.0668,44.9812,45.0098,120742.0
2023-03-09 14:50:00,47.34,47.36,47.24,47.26,154316.0,45.0098,45.0288,44.9147,44.9337,154316.0
2023-03-09 15:00:00,47.26,47.31,47.14,47.17,159729.0,44.9337,44.9812,44.8196,44.8481,159729.0
2023-03-09 15:10:00,47.16,47.21,47.09,47.11,260891.0,44.8386,44.8862,44.7721,44.7911,260891.0
2023-03-09 15:20:00,47.11,47.17,47.04,47.16,146007.0,44.7911,44.8481,44.7245,44.8386,146007.0
2023-03-09 15:30:00,47.16,47.3,47.13,47.29,251930.0,44.8386,44.9717,44.8101,44.9622,251930.0
2023-03-09 15:40:00,47.3,47.35,47.18,47.22,243761.0,44.9717,45.0193,44.8576,44.8957,243761.0
2023-03-09 15:50:00,47.22,47.3,47.2,47.25,852637.0,44.8957,44.9717,44.8767,44.9242,852637.0
2023-03-10 09:30:00,46.95,47.16,46.82,47.08,183141.0,44.639,44.8386,44.5154,44.7626,183141.0
2023-03-10 09:40:00,47.08,47.08,46.81,46.89,166270.0,44.7626,44.7626,44.5059,44.5819,166270.0
2023-03-10 09:50:00,46.89,47.0,46.86,46.92,135593.0,44.5819,44.6865,44.5534,44.6104,135593.0
2023-03-10 10:00:00,46.92,46.97,46.75,46.81,150647.0,44.6104,44.658,44.4488,44.5059,150647.0
2023-03-10 10:10:00,46.8,46.83,46.74,46.79,178033.0,44.4963,44.5249,44.4393,44.4868,178033.0
2023-03-10 10:20:00,46.79,46.87,46.72,46.86,203989.0,44.4868,44.5629,44.4203,44.5534,203989.0
2023-03-10 10:30:00,46.86,47.09,46.84,47.05,101604.0,44.5534,44.7721,44.5344,44.734,101604.0
2023-03-10 10:40:00,47.06,47.08,47.0,47.08,72580.0,44.7435,44.7626,44.6865,44.7626,72580.0
2023-03-10 10:50:00,47.08,47.19,47.07,47.15,107290.0,44.7626,44.8671,44.7531,44.8291,107290.0
2023-03-10 11:00:00,47.14,47.21,47.09,47.19,83128.0,44.8196,44.8862,44.7721,44.8671,83128.0
2023-03-10 11:10:00,47.2,47.24,47.14,47.24,72115.0,44.8767,44.9147,44.8196,44.9147,72115.0
2023-03-10 11:20:00,47.23,47.32,47.21,47.32,107092.0,44.9052,44.9907,44.8862,44.9907,107092.0
2023-03-10 11:30:00,47.33,47.34,47.27,47.3,135205.0,45.0003,45.0098,44.9432,44.9717,135205.0
2023-03-10 11:40:00,47.3,47.32,47.16,47.16,150228.0,44.9717,44.9907,44.8386,44.8386,150228.0
2023-03-10 11:50:00,47.16,47.19,47.12,47.13,87471.0,44.8386,44.8671,44.8006,44.8101,87471.0
2023-03-10 12:00:00,47.13,47.24,47.12,47.19,145527.0,44.8101,44.9147,44.8006,44.8671,145527.0
2023-03-10 12:10:00,47.2,47.24,47.16,47.18,113750.0,44.8767,44.9147,44.8386,44.8576,113750.0
2023-03-10 12:20:00,47.17,47.21,47.12,47.2,93049.0,44.8481,44.8862,44.8006,44.8767,93049.0
2023-03-10 12:30:00,47.21,47.3,47.18,47.29,43864.0,44.8862,44.9717,44.8576,44.9622,43864.0
2023-03-10 12:40:00,47.3,47.33,47.23,47.25,103396.0,44.9717,45.0003,44.9052,44.9242,103396.0
2023-03-10 12:50:00,47.24,47.27,47.18,47.2,55543.0,44.9147,44.9432,44.8576,44.8767,55543.0
2023-03-10 13:00:00,47.19,47.27,47.16,47.23,79747.0,44.8671,44.9432,44.8386,44.9052,79747.0
2023-03-10 13:10:00,47.24,47.28,47.23,47.23,87307.0,44.9147,44.9527,44.9052,44.9052,87307.0
2023-03-10 13:20:00,47.23,47.28,47.2,47.27,153999.0,44.9052,44.9527,44.8767,44.9432,153999.0
2023-03-10 13:30:00,47.27,47.27,47.12,47.14,94179.0,44.9432,44.9432,44.8006,44.8196,94179.0
2023-03-10 13:40:00,47.14,47.15,46.98,47.01,174311.0,44.8196,44.8291,44.6675,44.696,174311.0
2023-03-10 13:50:00,47.01,47.03,46.85,46.87,254495.0,44.696,44.715,44.5439,44.5629,254495.0
2023-03-10 14:00:00,46.87,47.03,46.85,47.03,170347.0,44.5629,44.715,44.5439,44.715,170347.0
2023-03-10 14:10:00,47.04,47.1,46.93,46.98,145131.0,44.7245,44.7816,44.6199,44.6675,145131.0
2023-03-10 14:20:00,46.98,47.0,46.81,46.84,272149.0,44.6675,44.6865,44.5059,44.5344,272149.0
2023-03-10 14:30:00,46.84,46.99,46.84,46.97,109505.0,44.5344,44.677,44.5344,44.658,109505.0
2023-03-10 14:40:00,46.96,47.04,46.89,47.04,182409.0,44.6485,44.7245,44.5819,44.7245,182409.0
2023-03-10 14:50:00,47.05,47.14,47.02,47.1,64085.0,44.734,44.8196,44.7055,44.7816,64085.0
2023-03-10 15:00:00,47.1,47.12,47.0,47.05,113989.0,44.7816,44.8006,44.6865,44.734,113989.0
2023-03-10 15:10:00,47.05,47.14,47.03,47.04,171521.0,44.734,44.8196,44.715,44.7245,171521.0
2023-03-10 15:20:00,47.04,47.11,47.0,47.1,183905.0,44.7245,44.7911,44.6865,44.7816,183905.0
2023-03-10 15:30:00,47.11,47.13,47.02,47.03,182534.0,44.7911,44.8101,44.7055,44.715,182534.0
2023-03-10 15:40:00,47.02,47.03,46.89,46.91,189463.0,44.7055,44.715,44.5819,44.6009,189463.0
2023-03-10 15:50:00,46.91,47.11,46.89,47.11,536846.0,44.6009,44.7911,44.5819,44.7911,536846.0
2023-03-13 09:30:00,47.04,47.83,46.81,47.57,515732.0,44.7245,45.4756,44.5059,45.2284,515732.0
2023-03-13 09:40:00,47.6,47.64,47.43,47.63,278878.0,45.257,45.295,45.0953,45.2855,278878.0
2023-03-13 09:50:00,47.63,48.07,47.58,48.06,231225.0,45.2855,45.7038,45.2379,45.6943,231225.0
2023-03-13 10:00:00,48.05,48.06,47.84,47.84,157290.0,45.6848,45.6943,45.4852,45.4852,157290.0
2023-03-13 10:10:00,47.85,47.86,47.47,47.52,96145.0,45.4947,45.5042,45.1334,45.1809,96145.0
2023-03-13 10:20:00,47.52,47.58,47.41,47.56,68210.0,45.1809,45.2379,45.0763,45.2189,68210.0
2023-03-13 10:30:00,47.57,47.6,47.43,47.44,74360.0,45.2284,45.257,45.0953,45.1048,74360.0
2023-03-13 10:40:00,47.45,47.52,47.37,47.43,74703.0,45.1143,45.1809,45.0383,45.0953,74703.0
2023-03-13 10:50:00,47.43,47.63,47.24,47.47,208729.0,45.0953,45.2855,44.9147,45.1334,208729.0
2023-03-13 11:00:00,47.49,47.5,47.08,47.08,101605.0,45.1524,45.1619,44.7626,44.7626,101605.0
2023-03-13 11:10:00,47.08,47.21,47.04,47.16,64252.0,44.7626,44.8862,44.7245,44.8386,64252.0
2023-03-13 11:20:00,47.17,47.21,47.03,47.2,65417.0,44.8481,44.8862,44.715,44.8767,65417.0
2023-03-13 11:30:00,47.2,47.22,46.97,46.99,81811.0,44.8767,44.8957,44.658,44.677,81811.0
2023-03-13 11:40:00,47.0,47.13,47.0,47.1,60988.0,44.6865,44.8101,44.6865,44.7816,60988.0
2023-03-13 11:50:00,47.1,47.21,46.93,47.2,71750.0,44.7816,44.8862,44.6199,44.8767,71750.0
2023-03-13 12:00:00,47.21,47.34,47.16,47.27,69316.0,44.8862,45.0098,44.8386,44.9432,69316.0
2023-03-13 12:10:00,47.27,47.27,47.07,47.12,83474.0,44.9432,44.9432,44.7531,44.8006,83474.0
2023-03-13 12:20:00,47.12,47.15,46.98,47.08,103238.0,44.8006,44.8291,44.6675,44.7626,103238.0
2023-03-13 12:30:00,47.07,47.11,47.03,47.1,66713.0,44.7531,44.7911,44.715,44.7816,66713.0
2023-03-13 12:40:00,47.11,47.14,46.99,47.04,65268.0,44.7911,44.8196,44.677,44.7245,65268.0
2023-03-13 12:50:00,47.04,47.08,46.97,47.07,247857.0,44.7245,44.7626,44.658,44.7531,247857.0
2023-03-13 13:00:00,47.08,47.08,46.95,47.08,119295.0,44.7626,44.7626,44.639,44.7626,119295.0
2023-03-13 13:10:00,47.07,47.08,46.97,47.0,95959.0,44.7531,44.7626,44.658,44.6865,95959.0
2023-03-13 13:20:00,46.99,47.06,46.93,47.04,51926.0,44.677,44.7435,44.6199,44.7245,51926.0
2023-03-13 13:30:00,47.05,47.12,46.98,47.09,73806.0,44.734,44.8006,44.6675,44.7721,73806.0
2023-03-13 13:40:00,47.09,47.16,47.08,47.16,54829.0,44.7721,44.8386,44.7626,44.8386,54829.0
2023-03-13 13:50:00,47.16,47.16,47.01,47.02,65248.0,44.8386,44.8386,44.696,44.7055,65248.0
2023-03-13 14:00:00,47.02,47.12,46.98,46.99,103392.0,44.7055,44.8006,44.6675,44.677,103392.0
2023-03-13 14:10:00,47.0,47.11,46.96,47.06,129955.0,44.6865,44.7911,44.6485,44.7435,129955.0
2023-03-13 14:20:00,47.07,47.12,47.04,47.1,123525.0,44.7531,44.8006,44.7245,44.7816,123525.0
2023-03-13 14:30:00,47.1,47.16,46.97,47.01,94906.0,44.7816,44.8386,44.658,44.696,94906.0
2023-03-13 14:40:00,47.01,47.03,46.84,46.87,130921.0,44.696,44.715,44.5344,44.5629,130921.0
2023-03-13 14:50:00,46.87,46.98,46.85,46.87,78872.0,44.5629,44.6675,44.5439,44.5629,78872.0
2023-03-13 15:00:00,46.87,46.9,46.75,46.8,164864.0,44.5629,44.5914,44.4488,44.4963,164864.0
2023-03-13 15:10:00,46.8,46.84,46.75,46.77,127814.0,44.4963,44.5344,44.4488,44.4678,127814.0
2023-03-13 15:20:00,46.78,46.78,46.57,46.64,163256.0,44.4773,44.4773,44.2777,44.3442,163256.0
2023-03-13 15:30:00,46.63,46.85,46.63,46.84,149077.0,44.3347,44.5439,44.3347,44.5344,149077.0
2023-03-13 15:40:00,46.85,46.88,46.78,46.83,163858.0,44.5439,44.5724,44.4773,44.5249,163858.0
2023-03-13 15:50:00,46.84,46.9,46.77,46.87,854153.0,44.5344,44.5914,44.4678,44.5629,854153.0
2023-03-14 09:30:00,46.75,47.03,46.51,47.03,261218.0,44.4488,44.715,44.2206,44.715,261218.0
2023-03-14 09:40:00,47.03,47.07,46.88,47.02,172486.0,44.715,44.7531,44.5724,44.7055,172486.0
2023-03-14 09:50:00,47.03,47.1,46.95,47.03,204517.0,44.715,44.7816,44.639,44.715,204517.0
2023-03-14 10:00:00,47.03,47.04,46.88,47.0,83221.0,44.715,44.7245,44.5724,44.6865,83221.0
2023-03-14 10:10:00,47.0,47.1,46.95,47.03,70883.0,44.6865,44.7816,44.639,44.715,70883.0
2023-03-14 10:20:00,47.04,47.14,47.02,47.11,64681.0,44.7245,44.8196,44.7055,44.7911,64681.0
2023-03-14 10:30:00,47.11,47.19,47.01,47.01,105657.0,44.7911,44.8671,44.696,44.696,105657.0
2023-03-14 10:40:00,47.0,47.05,46.97,47.03,77316.0,44.6865,44.734,44.658,44.715,77316.0
2023-03-14 10:50:00,47.03,47.1,46.99,47.03,68123.0,44.715,44.7816,44.677,44.715,68123.0
2023-03-14 11:00:00,47.03,47.08,47.0,47.04,64876.0,44.715,44.7626,44.6865,44.7245,64876.0
2023-03-14 11:10:00,47.04,47.12,47.01,47.05,103433.0,44.7245,44.8006,44.696,44.734,103433.0
2023-03-14 11:20:00,47.05,47.06,46.99,47.0,97916.0,44.734,44.7435,44.677,44.6865,97916.0
2023-03-14 11:30:00,47.01,47.01,46.91,46.94,54999.0,44.696,44.696,44.6009,44.6295,54999.0
2023-03-14 11:40:00,46.94,47.0,46.93,46.97,61301.0,44.6295,44.6865,44.6199,44.658,61301.0
2023-03-14 11:50:00,46.98,47.04,46.98,47.03,51468.0,44.6675,44.7245,44.6675,44.715,51468.0
2023-03-14 12:00:00,47.03,47.11,47.03,47.11,83679.0,44.715,44.7911,44.715,44.7911,83679.0
2023-03-14 12:10:00,47.11,47.14,47.01,47.01,53543.0,44.7911,44.8196,44.696,44.696,53543.0
2023-03-14 12:20:00,47.01,47.04,46.97,46.98,46850.0,44.696,44.7245,44.658,44.6675,46850.0
2023-03-14 12:30:00,46.98,47.03,46.97,47.0,51148.0,44.6675,44.715,44.658,44.6865,51148.0
2023-03-14 12:40:00,47.0,47.0,46.92,46.96,62183.0,44.6865,44.6865,44.6104,44.6485,62183.0
2023-03-14 12:50:00,46.95,47.03,46.91,47.02,92096.0,44.639,44.715,44.6009,44.7055,92096.0
2023-03-14 13:00:00,47.01,47.04,46.99,47.03,116767.0,44.696,44.7245,44.677,44.715,116767.0
2023-03-14 13:10:00,47.02,47.08,46.99,47.03,153824.0,44.7055,44.7626,44.677,44.715,153824.0
2023-03-14 13:20:00,47.03,47.05,46.98,47.0,101820.0,44.715,44.734,44.6675,44.6865,101820.0
2023-03-14 13:30:00,47.0,47.12,46.99,47.12,75738.0,44.6865,44.8006,44.677,44.8006,75738.0
2023-03-14 13:40:00,47.12,47.14,47.0,47.02,72365.0,44.8006,44.8196,44.6865,44.7055,72365.0
2023-03-14 13:50:00,47.02,47.16,47.01,47.13,67261.0,44.7055,44.8386,44.696,44.8101,67261.0
2023-03-14 14:00:00,47.13,47.16,47.06,47.11,91268.0,44.8101,44.8386,44.7435,44.7911,91268.0
2023-03-14 14:10:00,47.11,47.13,47.06,47.09,122469.0,44.7911,44.8101,44.7435,44.7721,122469.0
2023-03-14 14:20:00,47.08,47.21,47.06,47.2,140578.0,44.7626,44.8862,44.7435,44.8767,140578.0
2023-03-14 14:30:00,47.19,47.24,47.15,47.16,117818.0,44.8671,44.9147,44.8291,44.8386,117818.0
2023-03-14 14:40:00,47.16,47.19,47.08,47.14,115377.0,44.8386,44.8671,44.7626,44.8196,115377.0
2023-03-14 14:50:00,47.13,47.21,47.08,47.09,73608.0,44.8101,44.8862,44.7626,44.7721,73608.0
2023-03-14 15:00:00,47.09,47.19,46.99,47.01,181996.0,44.7721,44.8671,44.677,44.696,181996.0
2023-03-14 15:10:00,47.0,47.01,46.92,46.98,102191.0,44.6865,44.696,44.6104,44.6675,102191.0
2023-03-14 15:20:00,46.98,46.98,46.88,46.91,93427.0,44.6675,44.6675,44.5724,44.6009,93427.0
2023-03-14 15:30:00,46.91,47.07,46.88,47.01,141926.0,44.6009,44.7531,44.5724,44.696,141926.0
2023-03-14 15:40:00,47.02,47.09,47.0,47.05,185095.0,44.7055,44.7721,44.6865,44.734,185095.0
2023-03-14 15:50:00,47.05,47.21,47.04,47.17,537126.0,44.734,44.8862,44.7245,44.8481,537126.0
2023-03-15 09:30:00,47.01,47.21,46.82,47.13,101101.0,44.696,44.8862,44.5154,44.8101,101101.0
2023-03-15 09:40:00,47.14,47.24,47.06,47.22,107338.0,44.8196,44.9147,44.7435,44.8957,107338.0
2023-03-15 09:50:00,47.23,47.37,47.16,47.23,84651.0,44.9052,45.0383,44.8386,44.9052,84651.0
2023-03-15 10:00:00,47.23,47.32,47.14,47.27,79903.0,44.9052,44.9907,44.8196,44.9432,79903.0
2023-03-15 10:10:00,47.28,47.29,47.08,47.14,45099.0,44.9527,44.9622,44.7626,44.8196,45099.0
2023-03-15 10:20:00,47.15,47.18,47.1,47.12,47538.0,44.8291,44.8576,44.7816,44.8006,47538.0
2023-03-15 10:30:00,47.12,47.21,47.06,47.21,68547.0,44.8006,44.8862,44.7435,44.8862,68547.0
2023-03-15 10:40:00,47.21,47.28,47.15,47.23,114182.0,44.8862,44.9527,44.8291,44.9052,114182.0
2023-03-15 10:50:00,47.24,47.24,47.15,47.16,61650.0,44.9147,44.9147,44.8291,44.8386,61650.0
2023-03-15 11:00:00,47.16,47.28,47.13,47.18,63614.0,44.8386,44.9527,44.8101,44.8576,63614.0
2023-03-15 11:10:00,47.19,47.24,47.15,47.23,68931.0,44.8671,44.9147,44.8291,44.9052,68931.0
2023-03-15 11:20:00,47.24,47.26,47.12,47.14,57179.0,44.9147,44.9337,44.8006,44.8196,57179.0
2023-03-15 11:30:00,47.15,47.21,47.07,47.07,49164.0,44.8291,44.8862,44.7531,44.7531,49164.0
2023-03-15 11:40:00,47.08,47.12,47.04,47.09,117716.0,44.7626,44.8006,44.7245,44.7721,117716.0
2023-03-15 11:50:00,47.1,47.33,47.08,47.27,210703.0,44.7816,45.0003,44.7626,44.9432,210703.0
2023-03-15 12:00:00,47.27,47.3,47.14,47.2,69151.0,44.9432,44.9717,44.8196,44.8767,69151.0
2023-03-15 12:10:00,47.2,47.2,47.13,47.15,67872.0,44.8767,44.8767,44.8101,44.8291,67872.0
2023-03-15 12:20:00,47.15,47.22,47.13,47.22,71493.0,44.8291,44.8957,44.8101,44.8957,71493.0
2023-03-15 12:30:00,47.22,47.29,47.18,47.19,43982.0,44.8957,44.9622,44.8576,44.8671,43982.0
2023-03-15 12:40:00,47.2,47.2,47.12,47.15,56432.0,44.8767,44.8767,44.8006,44.8291,56432.0
2023-03-15 12:50:00,47.15,47.16,47.0,47.01,115652.0,44.8291,44.8386,44.6865,44.696,115652.0
2023-03-15 13:00:00,47.01,47.12,47.0,47.09,61488.0,44.696,44.8006,44.6865,44.7721,61488.0
2023-03-15 13:10:00,47.09,47.23,47.08,47.2,87267.0,44.7721,44.9052,44.7626,44.8767,87267.0
2023-03-15 13:20:00,47.19,47.34,47.19,47.33,82414.0,44.8671,45.0098,44.8671,45.0003,82414.0
2023-03-15 13:30:00,47.32,47.38,47.25,47.37,67921.0,44.9907,45.0478,44.9242,45.0383,67921.0
2023-03-15 13:40:00,47.37,47.5,47.35,47.46,79180.0,45.0383,45.1619,45.0193,45.1239,79180.0
2023-03-15 13:50:00,47.47,47.62,47.45,47.61,76702.0,45.1334,45.276,45.1143,45.2665,76702.0
2023-03-15 14:00:00,47.61,47.71,47.54,47.7,78699.0,45.2665,45.3616,45.1999,45.352,78699.0
2023-03-15 14:10:00,47.7,47.88,47.7,47.84,107216.0,45.352,45.5232,45.352,45.4852,107216.0
2023-03-15 14:20:00,47.84,48.09,47.81,47.99,187941.0,45.4852,45.7228,45.4566,45.6278,187941.0
2023-03-15 14:30:00,47.99,48.07,47.91,48.05,262407.0,45.6278,45.7038,45.5517,45.6848,262407.0
2023-03-15 14:40:00,48.05,48.12,47.92,47.93,130485.0,45.6848,45.7514,45.5612,45.5707,130485.0
2023-03-15 14:50:00,47.93,48.11,47.89,48.01,133276.0,45.5707,45.7419,45.5327,45.6468,133276.0
2023-03-15 15:00:00,48.02,48.21,48.0,48.07,116695.0,45.6563,45.8369,45.6373,45.7038,116695.0
2023-03-15 15:10:00,48.07,48.19,48.05,48.1,147564.0,45.7038,45.8179,45.6848,45.7324,147564.0
2023-03-15 15:20:00,48.11,48.33,48.06,48.26,191617.0,45.7419,45.951,45.6943,45.8845,191617.0
2023-03-15 15:30:00,48.25,48.32,48.18,48.23,313411.0,45.875,45.9415,45.8084,45.856,313411.0
2023-03-15 15:40:00,48.23,48.3,48.08,48.28,284255.0,45.856,45.9225,45.7133,45.9035,284255.0
2023-03-15 15:50:00,48.28,48.36,48.19,48.3,758374.0,45.9035,45.9796,45.8179,45.9225,758374.0
2023-03-16 09:30:00,48.3,48.4,47.91,48.03,253507.0,45.9225,46.0176,45.5517,45.6658,253507.0
2023-03-16 09:40:00,48.03,48.08,47.93,47.98,167895.0,45.6658,45.7133,45.5707,45.6183,167895.0
2023-03-16 09:50:00,47.98,48.19,47.93,47.98,143779.0,45.6183,45.8179,45.5707,45.6183,143779.0
2023-03-16 10:00:00,47.98,48.03,47.77,47.77,102245.0,45.6183,45.6658,45.4186,45.4186,102245.0
2023-03-16 10:10:00,47.76,47.77,47.5,47.51,170276.0,45.4091,45.4186,45.1619,45.1714,170276.0
2023-03-16 10:20:00,47.52,47.74,47.51,47.72,66012.0,45.1809,45.3901,45.1714,45.3711,66012.0
2023-03-16 10:30:00,47.71,47.72,47.58,47.59,42741.0,45.3616,45.3711,45.2379,45.2475,42741.0
2023-03-16 10:40:00,47.59,47.65,47.49,47.52,92814.0,45.2475,45.3045,45.1524,45.1809,92814.0
2023-03-16 10:50:00,47.54,47.65,47.5,47.53,111154.0,45.1999,45.3045,45.1619,45.1904,111154.0
2023-03-16 11:00:00,47.53,47.75,47.49,47.64,130176.0,45.1904,45.3996,45.1524,45.295,130176.0
2023-03-16 11:10:00,47.65,47.71,47.51,47.52,78370.0,45.3045,45.3616,45.1714,45.1809,78370.0
2023-03-16 11:20:00,47.52,47.63,47.45,47.46,186156.0,45.1809,45.2855,45.1143,45.1239,186156.0
2023-03-16 11:30:00,47.47,47.48,47.27,47.38,141708.0,45.1334,45.1429,44.9432,45.0478,141708.0
2023-03-16 11:40:00,47.37,47.46,47.23,47.26,72179.0,45.0383,45.1239,44.9052,44.9337,72179.0
2023-03-16 11:50:00,47.26,47.36,47.14,47.15,144921.0,44.9337,45.0288,44.8196,44.8291,144921.0
2023-03-16 12:00:00,47.14,47.2,47.03,47.05,146691.0,44.8196,44.8767,44.715,44.734,146691.0
2023-03-16 12:10:00,47.05,47.24,47.03,47.2,104837.0,44.734,44.9147,44.715,44.8767,104837.0
2023-03-16 12:20:00,47.2,47.29,47.18,47.28,63354.0,44.8767,44.9622,44.8576,44.9527,63354.0
2023-03-16 12:30:00,47.28,47.29,47.18,47.23,60421.0,44.9527,44.9622,44.8576,44.9052,60421.0
2023-03-16 12:40:00,47.24,47.31,47.21,47.3,55819.0,44.9147,44.9812,44.8862,44.9717,55819.0
2023-03-16 12:50:00,47.3,47.44,47.29,47.38,81702.0,44.9717,45.1048,44.9622,45.0478,81702.0
2023-03-16 13:00:00,47.37,47.46,47.35,47.4,66101.0,45.0383,45.1239,45.0193,45.0668,66101.0
2023-03-16 13:10:00,47.4,47.42,47.32,47.35,46130.0,45.0668,45.0858,44.9907,45.0193,46130.0
2023-03-16 13:20:00,47.36,47.46,47.36,47.41,46098.0,45.0288,45.1239,45.0288,45.0763,46098.0
2023-03-16 13:30:00,47.42,47.48,47.4,47.48,51292.0,45.0858,45.1429,45.0668,45.1429,51292.0
2023-03-16 13:40:00,47.48,47.49,47.39,47.41,51407.0,45.1429,45.1524,45.0573,45.0763,51407.0
2023-03-16 13:50:00,47.4,47.41,47.33,47.4,72254.0,45.0668,45.0763,45.0003,45.0668,72254.0
2023-03-16 14:00:00,47.4,47.4,47.32,47.37,56899.0,45.0668,45.0668,44.9907,45.0383,56899.0
2023-03-16 14:10:00,47.37,47.4,47.3,47.31,51241.0,45.0383,45.0668,44.9717,44.9812,51241.0
2023-03-16 14:20:00,47.3,47.32,47.25,47.29,58030.0,44.9717,44.9907,44.9242,44.9622,58030.0
2023-03-16 14:30:00,47.29,47.29,47.17,47.18,71763.0,44.9622,44.9622,44.8481,44.8576,71763.0
2023-03-16 14:40:00,47.18,47.22,47.14,47.15,64037.0,44.8576,44.8957,44.8196,44.8291,64037.0
2023-03-16 14:50:00,47.16,47.21,47.12,47.21,62938.0,44.8386,44.8862,44.8006,44.8862,62938.0
2023-03-16 15:00:00,47.21,47.25,47.1,47.11,123059.0,44.8862,44.9242,44.7816,44.7911,123059.0
2023-03-16 15:10:00,47.11,47.18,47.04,47.05,93474.0,44.7911,44.8576,44.7245,44.734,93474.0
2023-03-16 15:20:00,47.05,47.07,47.0,47.04,231945.0,44.734,44.7531,44.6865,44.7245,231945.0
2023-03-16 15:30:00,47.04,47.07,46.95,47.01,245577.0,44.7245,44.7531,44.639,44.696,245577.0
2023-03-16 15:40:00,47.01,47.11,46.97,47.01,220702.0,44.696,44.7911,44.658,44.696,220702.0
2023-03-16 15:50:00,47.01,47.14,46.99,47.13,833511.0,44.696,44.8196,44.677,44.8101,833511.0
2023-03-17 09:30:00,47.24,47.4,46.81,46.89,803419.0,44.9147,45.0668,44.5059,44.5819,803419.0
2023-03-17 09:40:00,46.89,47.02,46.78,46.97,104209.0,44.5819,44.7055,44.4773,44.658,104209.0
2023-03-17 09:50:00,46.98,47.03,46.81,46.82,47813.0,44.6675,44.715,44.5059,44.5154,47813.0
2023-03-17 10:00:00,46.83,46.94,46.76,46.87,84545.0,44.5249,44.6295,44.4583,44.5629,84545.0
2023-03-17 10:10:00,46.87,47.02,46.78,47.01,122729.0,44.5629,44.7055,44.4773,44.696,122729.0
2023-03-17 10:20:00,47.0,47.01,46.78,46.82,62284.0,44.6865,44.696,44.4773,44.5154,62284.0
2023-03-17 10:30:00,46.81,46.87,46.65,46.7,121479.0,44.5059,44.5629,44.3537,44.4013,121479.0
2023-03-17 10:40:00,46.69,46.71,46.58,46.62,140253.0,44.3918,44.4108,44.2872,44.3252,140253.0
2023-03-17 10:50:00,46.62,46.77,46.58,46.7,139616.0,44.3252,44.4678,44.2872,44.4013,139616.0
2023-03-17 11:00:00,46.71,46.71,46.6,46.64,63909.0,44.4108,44.4108,44.3062,44.3442,63909.0
2023-03-17 11:10:00,46.64,46.7,46.62,46.7,88089.0,44.3442,44.4013,44.3252,44.4013,88089.0
2023-03-17 11:20:00,46.7,46.71,46.51,46.58,93023.0,44.4013,44.4108,44.2206,44.2872,93023.0
2023-03-17 11:30:00,46.57,46.71,46.52,46.66,85896.0,44.2777,44.4108,44.2301,44.3632,85896.0
2023-03-17 11:40:00,46.66,46.68,46.58,46.65,137576.0,44.3632,44.3823,44.2872,44.3537,137576.0
2023-03-17 11:50:00,46.66,46.69,46.52,46.57,71188.0,44.3632,44.3918,44.2301,44.2777,71188.0
2023-03-17 12:00:00,46.57,46.65,46.55,46.58,59502.0,44.2777,44.3537,44.2587,44.2872,59502.0
2023-03-17 12:10:00,46.58,46.78,46.56,46.73,79783.0,44.2872,44.4773,44.2682,44.4298,79783.0
2023-03-17 12:20:00,46.74,46.8,46.69,46.75,99591.0,44.4393,44.4963,44.3918,44.4488,99591.0
2023-03-17 12:30:00,46.75,46.84,46.67,46.69,70700.0,44.4488,44.5344,44.3727,44.3918,70700.0
2023-03-17 12:40:00,46.69,46.74,46.68,46.7,49897.0,44.3918,44.4393,44.3823,44.4013,49897.0
2023-03-17 12:50:00,46.69,46.76,46.67,46.68,57465.0,44.3918,44.4583,44.3727,44.3823,57465.0
2023-03-17 13:00:00,46.68,46.73,46.65,46.73,55056.0,44.3823,44.4298,44.3537,44.4298,55056.0
2023-03-17 13:10:00,46.72,46.77,46.6,46.66,201817.0,44.4203,44.4678,44.3062,44.3632,201817.0
2023-03-17 13:20:00,46.66,46.75,46.58,46.59,77204.0,44.3632,44.4488,44.2872,44.2967,77204.0
2023-03-17 13:30:00,46.59,46.63,46.52,46.59,86011.0,44.2967,44.3347,44.2301,44.2967,86011.0
2023-03-17 13:40:00,46.58,46.68,46.54,46.61,87694.0,44.2872,44.3823,44.2491,44.3157,87694.0
2023-03-17 13:50:00,46.61,46.63,46.52,46.55,70869.0,44.3157,44.3347,44.2301,44.2587,70869.0
2023-03-17 14:00:00,46.56,46.63,46.56,46.59,59836.0,44.2682,44.3347,44.2682,44.2967,59836.0
2023-03-17 14:10:00,46.58,46.68,46.5,46.54,77058.0,44.2872,44.3823,44.2111,44.2491,77058.0
2023-03-17 14:20:00,46.54,46.57,46.49,46.53,70219.0,44.2491,44.2777,44.2016,44.2396,70219.0
2023-03-17 14:30:00,46.52,46.59,46.51,46.53,81853.0,44.2301,44.2967,44.2206,44.2396,81853.0
2023-03-17 14:40:00,46.53,46.56,46.5,46.51,85298.0,44.2396,44.2682,44.2111,44.2206,85298.0
2023-03-17 14:50:00,46.5,46.61,46.47,46.57,177173.0,44.2111,44.3157,44.1826,44.2777,177173.0
2023-03-17 15:00:00,46.57,46.59,46.52,46.57,59157.0,44.2777,44.2967,44.2301,44.2777,59157.0
2023-03-17 15:10:00,46.57,46.63,46.51,46.62,78631.0,44.2777,44.3347,44.2206,44.3252,78631.0
2023-03-17 15:20:00,46.62,46.75,46.59,46.73,165543.0,44.3252,44.4488,44.2967,44.4298,165543.0
2023-03-17 15:30:00,46.73,46.73,46.61,46.7,160784.0,44.4298,44.4298,44.3157,44.4013,160784.0
2023-03-17 15:40:00,46.69,46.72,46.63,46.68,301618.0,44.3918,44.4203,44.3347,44.3823,301618.0
2023-03-17 15:50:00,46.67,46.86,46.55,46.76,1364479.0,44.3727,44.5534,44.2587,44.4583,1364479.0
2023-03-20 09:30:00,47.4,47.98,47.39,47.67,205631.0,45.0668,45.6183,45.0573,45.3235,205631.0
2023-03-20 09:40:00,47.66,47.93,47.65,47.86,158330.0,45.314,45.5707,45.3045,45.5042,158330.0
2023-03-20 09:50:00,47.86,47.89,47.75,47.84,164392.0,45.5042,45.5327,45.3996,45.4852,164392.0
2023-03-20 10:00:00,47.83,47.92,47.78,47.8,82104.0,45.4756,45.5612,45.4281,45.4471,82104.0
2023-03-20 10:10:00,47.8,47.86,47.73,47.73,100669.0,45.4471,45.5042,45.3806,45.3806,100669.0
2023-03-20 10:20:00,47.73,47.86,47.71,47.85,61680.0,45.3806,45.5042,45.3616,45.4947,61680.0
2023-03-20 10:30:00,47.84,47.87,47.76,47.82,49292.0,45.4852,45.5137,45.4091,45.4661,49292.0
2023-03-20 10:40:00,47.82,47.88,47.79,47.8,45988.0,45.4661,45.5232,45.4376,45.4471,45988.0
2023-03-20 10:50:00,47.8,47.81,47.7,47.7,58052.0,45.4471,45.4566,45.352,45.352,58052.0
2023-03-20 11:00:00,47.7,47.8,47.69,47.7,66008.0,45.352,45.4471,45.3425,45.352,66008.0
2023-03-20 11:10:00,47.69,47.7,47.62,47.64,73109.0,45.3425,45.352,45.276,45.295,73109.0
2023-03-20 11:20:00,47.64,47.67,47.59,47.62,66513.0,45.295,45.3235,45.2475,45.276,66513.0
2023-03-20 11:30:00,47.63,47.66,47.56,47.64,55647.0,45.2855,45.314,45.2189,45.295,55647.0
2023-03-20 11:40:00,47.63,47.63,47.54,47.6,49828.0,45.2855,45.2855,45.1999,45.257,49828.0
2023-03-20 11:50:00,47.59,47.66,47.55,47.56,71534.0,45.2475,45.314,45.2094,45.2189,71534.0
2023-03-20 12:00:00,47.55,47.57,47.44,47.45,55732.0,45.2094,45.2284,45.1048,45.1143,55732.0
2023-03-20 12:10:00,47.45,47.46,47.36,47.38,85383.0,45.1143,45.1239,45.0288,45.0478,85383.0
2023-03-20 12:20:00,47.39,47.44,47.33,47.39,68541.0,45.0573,45.1048,45.0003,45.0573,68541.0
2023-03-20 12:30:00,47.39,47.4,47.32,47.38,49413.0,45.0573,45.0668,44.9907,45.0478,49413.0
2023-03-20 12:40:00,47.37,47.38,47.3,47.35,80381.0,45.0383,45.0478,44.9717,45.0193,80381.0
2023-03-20 12:50:00,47.36,47.56,47.36,47.55,86203.0,45.0288,45.2189,45.0288,45.2094,86203.0
2023-03-20 13:00:00,47.55,47.7,47.54,47.69,58351.0,45.2094,45.352,45.1999,45.3425,58351.0
2023-03-20 13:10:00,47.7,47.73,47.64,47.66,49904.0,45.352,45.3806,45.295,45.314,49904.0
2023-03-20 13:20:00,47.66,47.73,47.57,47.72,102355.0,45.314,45.3806,45.2284,45.3711,102355.0
2023-03-20 13:30:00,47.72,47.75,47.58,47.58,65428.0,45.3711,45.3996,45.2379,45.2379,65428.0
2023-03-20 13:40:00,47.58,47.63,47.56,47.57,40759.0,45.2379,45.2855,45.2189,45.2284,40759.0
2023-03-20 13:50:00,47.56,47.59,47.48,47.48,54746.0,45.2189,45.2475,45.1429,45.1429,54746.0
2023-03-20 14:00:00,47.48,47.52,47.42,47.44,56253.0,45.1429,45.1809,45.0858,45.1048,56253.0
2023-03-20 14:10:00,47.43,47.49,47.41,47.43,49813.0,45.0953,45.1524,45.0763,45.0953,49813.0
2023-03-20 14:20:00,47.44,47.49,47.43,47.45,49619.0,45.1048,45.1524,45.0953,45.1143,49619.0
2023-03-20 14:30:00,47.45,47.46,47.38,47.38,95260.0,45.1143,45.1239,45.0478,45.0478,95260.0
2023-03-20 14:40:00,47.38,47.47,47.38,47.45,124489.0,45.0478,45.1334,45.0478,45.1143,124489.0
2023-03-20 14:50:00,47.44,47.55,47.44,47.47,108782.0,45.1048,45.2094,45.1048,45.1334,108782.0
2023-03-20 15:00:00,47.47,47.54,47.46,47.48,123572.0,45.1334,45.1999,45.1239,45.1429,123572.0
2023-03-20 15:10:00,47.48,47.56,47.44,47.55,145074.0,45.1429,45.2189,45.1048,45.2094,145074.0
2023-03-20 15:20:00,47.56,47.6,47.5,47.55,78267.0,45.2189,45.257,45.1619,45.2094,78267.0
2023-03-20 15:30:00,47.55,47.57,47.45,47.45,114073.0,45.2094,45.2284,45.1143,45.1143,114073.0
2023-03-20 15:40:00,47.45,47.49,47.38,47.47,187141.0,45.1143,45.1524,45.0478,45.1334,187141.0
2023-03-20 15:50:00,47.46,47.5,47.33,47.34,617784.0,45.1239,45.1619,45.0003,45.0098,617784.0
2023-03-21 09:30:00,47.5,47.76,47.5,47.71,117537.0,45.1619,45.4091,45.1619,45.3616,117537.0
2023-03-21 09:40:00,47.72,47.74,47.51,47.63,116094.0,45.3711,45.3901,45.1714,45.2855,116094.0
2023-03-21 09:50:00,47.63,47.65,47.45,47.57,74246.0,45.2855,45.3045,45.1143,45.2284,74246.0
2023-03-21 10:00:00,47.59,47.68,47.58,47.62,65063.0,45.2475,45.333,45.2379,45.276,65063.0
2023-03-21 10:10:00,47.62,47.73,47.62,47.65,73123.0,45.276,45.3806,45.276,45.3045,73123.0
2023-03-21 10:20:00,47.65,47.71,47.62,47.68,68649.0,45.3045,45.3616,45.276,45.333,68649.0
2023-03-21 10:30:00,47.67,47.69,47.56,47.61,107364.0,45.3235,45.3425,45.2189,45.2665,107364.0
2023-03-21 10:40:00,47.61,47.76,47.59,47.7,112596.0,45.2665,45.4091,45.2475,45.352,112596.0
2023-03-21 10:50:00,47.68,47.69,47.47,47.56,97205.0,45.333,45.3425,45.1334,45.2189,97205.0
2023-03-21 11:00:00,47.57,47.65,47.54,47.64,44965.0,45.2284,45.3045,45.1999,45.295,44965.0
2023-03-21 11:10:00,47.65,47.66,47.6,47.6,44870.0,45.3045,45.314,45.257,45.257,44870.0
2023-03-21 11:20:00,47.61,47.66,47.57,47.64,33908.0,45.2665,45.314,45.2284,45.295,33908.0
2023-03-21 11:30:00,47.64,47.67,47.58,47.6,79647.0,45.295,45.3235,45.2379,45.257,79647.0
2023-03-21 11:40:00,47.6,47.65,47.55,47.61,69369.0,45.257,45.3045,45.2094,45.2665,69369.0
2023-03-21 11:50:00,47.62,47.71,47.61,47.68,114496.0,45.276,45.3616,45.2665,45.333,114496.0
2023-03-21 12:00:00,47.68,47.75,47.62,47.74,95953.0,45.333,45.3996,45.276,45.3901,95953.0
2023-03-21 12:10:00,47.74,47.75,47.67,47.68,36421.0,45.3901,45.3996,45.3235,45.333,36421.0
2023-03-21 12:20:00,47.68,47.75,47.66,47.72,31705.0,45.333,45.3996,45.314,45.3711,31705.0
2023-03-21 12:30:00,47.72,47.75,47.64,47.64,45727.0,45.3711,45.3996,45.295,45.295,45727.0
2023-03-21 12:40:00,47.64,47.66,47.59,47.64,36958.0,45.295,45.314,45.2475,45.295,36958.0
2023-03-21 12:50:00,47.64,47.68,47.55,47.55,43845.0,45.295,45.333,45.2094,45.2094,43845.0
2023-03-21 13:00:00,47.56,47.58,47.52,47.53,25502.0,45.2189,45.2379,45.1809,45.1904,25502.0
2023-03-21 13:10:00,47.52,47.62,47.52,47.57,36613.0,45.1809,45.276,45.1809,45.2284,36613.0
2023-03-21 13:20:00,47.57,47.6,47.54,47.58,31601.0,45.2284,45.257,45.1999,45.2379,31601.0
2023-03-21 13:30:00,47.58,47.63,47.56,47.57,42351.0,45.2379,45.2855,45.2189,45.2284,42351.0
2023-03-21 13:40:00,47.57,47.58,47.51,47.55,31944.0,45.2284,45.2379,45.1714,45.2094,31944.0
2023-03-21 13:50:00,47.55,47.56,47.47,47.5,34070.0,45.2094,45.2189,45.1334,45.1619,34070.0
2023-03-21 14:00:00,47.51,47.54,47.46,47.48,55861.0,45.1714,45.1999,45.1239,45.1429,55861.0
2023-03-21 14:10:00,47.48,47.54,47.48,47.54,46548.0,45.1429,45.1999,45.1429,45.1999,46548.0
2023-03-21 14:20:00,47.54,47.65,47.54,47.63,64409.0,45.1999,45.3045,45.1999,45.2855,64409.0
2023-03-21 14:30:00,47.63,47.63,47.58,47.58,42491.0,45.2855,45.2855,45.2379,45.2379,42491.0
2023-03-21 14:40:00,47.59,47.61,47.55,47.56,54489.0,45.2475,45.2665,45.2094,45.2189,54489.0
2023-03-21 14:50:00,47.55,47.61,47.53,47.6,46718.0,45.2094,45.2665,45.1904,45.257,46718.0
2023-03-21 15:00:00,47.6,47.68,47.59,47.65,96606.0,45.257,45.333,45.2475,45.3045,96606.0
2023-03-21 15:10:00,47.65,47.7,47.64,47.68,87775.0,45.3045,45.352,45.295,45.333,87775.0
2023-03-21 15:20:00,47.69,47.75,47.69,47.71,85860.0,45.3425,45.3996,45.3425,45.3616,85860.0
2023-03-21 15:30:00,47.71,47.78,47.7,47.78,120444.0,45.3616,45.4281,45.352,45.4281,120444.0
2023-03-21 15:40:00,47.78,47.84,47.77,47.82,146858.0,45.4281,45.4852,45.4186,45.4661,146858.0
2023-03-21 15:50:00,47.81,47.86,47.74,47.76,448713.0,45.4566,45.5042,45.3901,45.4091,448713.0
2023-03-22 09:30:00,47.94,48.17,47.87,48.14,208788.0,45.5802,45.7989,45.5137,45.7704,208788.0
2023-03-22 09:40:00,48.14,48.3,48.07,48.26,84316.0,45.7704,45.9225,45.7038,45.8845,84316.0
2023-03-22 09:50:00,48.26,48.3,48.14,48.28,99886.0,45.8845,45.9225,45.7704,45.9035,99886.0
2023-03-22 10:00:00,48.28,48.37,48.22,48.37,120937.0,45.9035,45.9891,45.8464,45.9891,120937.0
2023-03-22 10:10:00,48.38,48.49,48.37,48.45,141215.0,45.9986,46.1032,45.9891,46.0651,141215.0
2023-03-22 10:20:00,48.46,48.59,48.43,48.57,128567.0,46.0746,46.1982,46.0461,46.1792,128567.0
2023-03-22 10:30:00,48.57,48.61,48.54,48.57,114120.0,46.1792,46.2172,46.1507,46.1792,114120.0
2023-03-22 10:40:00,48.57,48.57,48.42,48.45,179732.0,46.1792,46.1792,46.0366,46.0651,179732.0
2023-03-22 10:50:00,48.45,48.48,48.37,48.42,100523.0,46.0651,46.0936,45.9891,46.0366,100523.0
2023-03-22 11:00:00,48.43,48.52,48.42,48.5,135333.0,46.0461,46.1317,46.0366,46.1127,135333.0
2023-03-22 11:10:00,48.5,48.54,48.43,48.53,127843.0,46.1127,46.1507,46.0461,46.1412,127843.0
2023-03-22 11:20:00,48.53,48.57,48.49,48.53,87984.0,46.1412,46.1792,46.1032,46.1412,87984.0
2023-03-22 11:30:00,48.53,48.54,48.44,48.46,120482.0,46.1412,46.1507,46.0556,46.0746,120482.0
2023-03-22 11:40:00,48.46,48.5,48.45,48.49,150081.0,46.0746,46.1127,46.0651,46.1032,150081.0
2023-03-22 11:50:00,48.5,48.5,48.45,48.47,58546.0,46.1127,46.1127,46.0651,46.0841,58546.0
2023-03-22 12:00:00,48.47,48.5,48.44,48.48,65855.0,46.0841,46.1127,46.0556,46.0936,65855.0
2023-03-22 12:10:00,48.48,48.5,48.46,48.49,37458.0,46.0936,46.1127,46.0746,46.1032,37458.0
2023-03-22 12:20:00,48.48,48.52,48.48,48.49,42939.0,46.0936,46.1317,46.0936,46.1032,42939.0
2023-03-22 12:30:00,48.48,48.52,48.44,48.5,106555.0,46.0936,46.1317,46.0556,46.1127,106555.0
2023-03-22 12:40:00,48.5,48.51,48.44,48.46,70307.0,46.1127,46.1222,46.0556,46.0746,70307.0
2023-03-22 12:50:00,48.45,48.5,48.44,48.48,165143.0,46.0651,46.1127,46.0556,46.0936,165143.0
2023-03-22 13:00:00,48.48,48.52,48.45,48.5,50962.0,46.0936,46.1317,46.0651,46.1127,50962.0
2023-03-22 13:10:00,48.51,48.52,48.48,48.51,28000.0,46.1222,46.1317,46.0936,46.1222,28000.0
2023-03-22 13:20:00,48.51,48.54,48.5,48.54,36703.0,46.1222,46.1507,46.1127,46.1507,36703.0
2023-03-22 13:30:00,48.54,48.56,48.46,48.49,42347.0,46.1507,46.1697,46.0746,46.1032,42347.0
2023-03-22 13:40:00,48.48,48.53,48.47,48.53,28834.0,46.0936,46.1412,46.0841,46.1412,28834.0
2023-03-22 13:50:00,48.53,48.53,48.42,48.42,68486.0,46.1412,46.1412,46.0366,46.0366,68486.0
2023-03-22 14:00:00,48.4,48.55,48.36,48.48,95330.0,46.0176,46.1602,45.9796,46.0936,95330.0
2023-03-22 14:10:00,48.47,48.52,48.4,48.48,148798.0,46.0841,46.1317,46.0176,46.0936,148798.0
2023-03-22 14:20:00,48.48,48.49,48.43,48.47,89590.0,46.0936,46.1032,46.0461,46.0841,89590.0
2023-03-22 14:30:00,48.47,48.54,48.38,48.48,186504.0,46.0841,46.1507,45.9986,46.0936,186504.0
2023-03-22 14:40:00,48.49,48.59,48.48,48.53,150214.0,46.1032,46.1982,46.0936,46.1412,150214.0
2023-03-22 14:50:00,48.52,48.55,48.36,48.41,185261.0,46.1317,46.1602,45.9796,46.0271,185261.0
2023-03-22 15:00:00,48.41,48.45,48.25,48.31,418327.0,46.0271,46.0651,45.875,45.932,418327.0
2023-03-22 15:10:00,48.31,48.53,48.31,48.5,230586.0,45.932,46.1412,45.932,46.1127,230586.0
2023-03-22 15:20:00,48.5,48.68,48.49,48.65,142333.0,46.1127,46.2838,46.1032,46.2553,142333.0
2023-03-22 15:30:00,48.66,48.67,48.43,48.46,319934.0,46.2648,46.2743,46.0461,46.0746,319934.0
2023-03-22 15:40:00,48.47,48.55,48.38,48.46,412028.0,46.0841,46.1602,45.9986,46.0746,412028.0
2023-03-22 15:50:00,48.46,48.48,48.03,48.03,806901.0,46.0746,46.0936,45.6658,45.6658,806901.0
2023-03-23 09:30:00,48.0,48.37,48.0,48.3,161315.0,45.6373,45.9891,45.6373,45.9225,161315.0
2023-03-23 09:40:00,48.3,48.44,48.3,48.39,179983.0,45.9225,46.0556,45.9225,46.0081,179983.0
2023-03-23 09:50:00,48.39,48.41,48.24,48.29,142463.0,46.0081,46.0271,45.8655,45.913,142463.0
2023-03-23 10:00:00,48.29,48.4,48.28,48.33,108062.0,45.913,46.0176,45.9035,45.951,108062.0
2023-03-23 10:10:00,48.33,48.39,48.28,48.36,100060.0,45.951,46.0081,45.9035,45.9796,100060.0
2023-03-23 10:20:00,48.37,48.42,48.34,48.38,90391.0,45.9891,46.0366,45.9605,45.9986,90391.0
2023-03-23 10:30:00,48.39,48.48,48.38,48.47,73642.0,46.0081,46.0936,45.9986,46.0841,73642.0
2023-03-23 10:40:00,48.48,48.53,48.43,48.47,85670.0,46.0936,46.1412,46.0461,46.0841,85670.0
2023-03-23 10:50:00,48.48,48.62,48.47,48.57,80738.0,46.0936,46.2268,46.0841,46.1792,80738.0
2023-03-23 11:00:00,48.57,48.67,48.57,48.66,84186.0,46.1792,46.2743,46.1792,46.2648,84186.0
2023-03-23 11:10:00,48.66,48.74,48.66,48.7,78581.0,46.2648,46.3409,46.2648,46.3028,78581.0
2023-03-23 11:20:00,48.71,48.78,48.66,48.77,73674.0,46.3123,46.3789,46.2648,46.3694,73674.0
2023-03-23 11:30:00,48.77,48.86,48.76,48.81,97399.0,46.3694,46.4549,46.3599,46.4074,97399.0
2023-03-23 11:40:00,48.81,48.88,48.79,48.86,77008.0,46.4074,46.474,46.3884,46.4549,77008.0
2023-03-23 11:50:00,48.86,49.04,48.85,48.97,139057.0,46.4549,46.6261,46.4454,46.5595,139057.0
2023-03-23 12:00:00,48.97,49.01,48.88,48.97,218458.0,46.5595,46.5976,46.474,46.5595,218458.0
2023-03-23 12:10:00,48.97,48.98,48.85,48.93,105283.0,46.5595,46.569,46.4454,46.5215,105283.0
2023-03-23 12:20:00,48.92,48.93,48.82,48.85,70363.0,46.512,46.5215,46.4169,46.4454,70363.0
2023-03-23 12:30:00,48.86,48.86,48.75,48.77,110050.0,46.4549,46.4549,46.3504,46.3694,110050.0
2023-03-23 12:40:00,48.77,48.88,48.77,48.88,122081.0,46.3694,46.474,46.3694,46.474,122081.0
2023-03-23 12:50:00,48.88,48.88,48.76,48.78,92499.0,46.474,46.474,46.3599,46.3789,92499.0
2023-03-23 13:00:00,48.79,48.82,48.72,48.73,112982.0,46.3884,46.4169,46.3218,46.3313,112982.0
2023-03-23 13:10:00,48.73,48.78,48.73,48.75,104373.0,46.3313,46.3789,46.3313,46.3504,104373.0
2023-03-23 13:20:00,48.75,48.8,48.69,48.75,227879.0,46.3504,46.3979,46.2933,46.3504,227879.0
2023-03-23 13:30:00,48.75,48.9,48.73,48.89,101582.0,46.3504,46.493,46.3313,46.4835,101582.0
2023-03-23 13:40:00,48.88,48.9,48.78,48.82,76445.0,46.474,46.493,46.3789,46.4169,76445.0
2023-03-23 13:50:00,48.81,48.81,48.7,48.76,87663.0,46.4074,46.4074,46.3028,46.3599,87663.0
2023-03-23 14:00:00,48.76,48.77,48.69,48.74,98496.0,46.3599,46.3694,46.2933,46.3409,98496.0
2023-03-23 14:10:00,48.75,48.76,48.7,48.73,306669.0,46.3504,46.3599,46.3028,46.3313,306669.0
2023-03-23 14:20:00,48.74,48.75,48.63,48.64,142655.0,46.3409,46.3504,46.2363,46.2458,142655.0
2023-03-23 14:30:00,48.65,48.65,48.52,48.57,191011.0,46.2553,46.2553,46.1317,46.1792,191011.0
2023-03-23 14:40:00,48.57,48.6,48.42,48.47,217230.0,46.1792,46.2077,46.0366,46.0841,217230.0
2023-03-23 14:50:00,48.45,48.48,48.37,48.48,190883.0,46.0651,46.0936,45.9891,46.0936,190883.0
2023-03-23 15:00:00,48.48,48.67,48.48,48.62,153776.0,46.0936,46.2743,46.0936,46.2268,153776.0
2023-03-23 15:10:00,48.62,48.68,48.52,48.53,156227.0,46.2268,46.2838,46.1317,46.1412,156227.0
2023-03-23 15:20:00,48.53,48.56,48.43,48.54,138583.0,46.1412,46.1697,46.0461,46.1507,138583.0
2023-03-23 15:30:00,48.53,48.61,48.5,48.57,155693.0,46.1412,46.2172,46.1127,46.1792,155693.0
2023-03-23 15:40:00,48.57,48.66,48.54,48.63,231938.0,46.1792,46.2648,46.1507,46.2363,231938.0
2023-03-23 15:50:00,48.63,48.7,48.5,48.5,1375211.0,46.2363,46.3028,46.1127,46.1127,1375211.0
2023-03-24 09:30:00,48.71,49.03,48.62,48.91,264596.0,46.3123,46.6166,46.2268,46.5025,264596.0
2023-03-24 09:40:00,48.91,48.98,48.8,48.88,215630.0,46.5025,46.569,46.3979,46.474,215630.0
2023-03-24 09:50:00,48.88,48.99,48.82,48.82,461565.0,46.474,46.5785,46.4169,46.4169,461565.0
2023-03-24 10:00:00,48.83,49.0,48.82,48.98,216203.0,46.4264,46.5881,46.4169,46.569,216203.0
2023-03-24 10:10:00,48.99,49.0,48.8,48.83,204171.0,46.5785,46.5881,46.3979,46.4264,204171.0
2023-03-24 10:20:00,48.82,49.01,48.73,48.98,120739.0,46.4169,46.5976,46.3313,46.569,120739.0
2023-03-24 10:30:00,48.99,49.0,48.86,48.91,105513.0,46.5785,46.5881,46.4549,46.5025,105513.0
2023-03-24 10:40:00,48.92,49.0,48.88,48.95,122555.0,46.512,46.5881,46.474,46.5405,122555.0
2023-03-24 10:50:00,48.95,49.01,48.94,48.99,122544.0,46.5405,46.5976,46.531,46.5785,122544.0
2023-03-24 11:00:00,48.99,49.21,48.99,49.02,138282.0,46.5785,46.7877,46.5785,46.6071,138282.0
2023-03-24 11:10:00,49.01,49.06,48.94,49.04,145197.0,46.5976,46.6451,46.531,46.6261,145197.0
2023-03-24 11:20:00,49.04,49.17,49.01,49.15,77119.0,46.6261,46.7497,46.5976,46.7307,77119.0
2023-03-24 11:30:00,49.15,49.26,49.12,49.24,124265.0,46.7307,46.8353,46.7021,46.8162,124265.0
2023-03-24 11:40:00,49.24,49.29,49.2,49.23,98627.0,46.8162,46.8638,46.7782,46.8067,98627.0
2023-03-24 11:50:00,49.23,49.28,49.2,49.28,68249.0,46.8067,46.8543,46.7782,46.8543,68249.0
2023-03-24 12:00:00,49.29,49.38,49.24,49.24,126851.0,46.8638,46.9493,46.8162,46.8162,126851.0
2023-03-24 12:10:00,49.24,49.28,49.19,49.23,43872.0,46.8162,46.8543,46.7687,46.8067,43872.0
2023-03-24 12:20:00,49.23,49.25,49.14,49.2,51147.0,46.8067,46.8257,46.7212,46.7782,51147.0
2023-03-24 12:30:00,49.2,49.3,49.16,49.27,106873.0,46.7782,46.8733,46.7402,46.8448,106873.0
2023-03-24 12:40:00,49.28,49.41,49.27,49.4,60357.0,46.8543,46.9779,46.8448,46.9684,60357.0
2023-03-24 12:50:00,49.41,49.43,49.31,49.32,51521.0,46.9779,46.9969,46.8828,46.8923,51521.0
2023-03-24 13:00:00,49.31,49.38,49.3,49.32,75377.0,46.8828,46.9493,46.8733,46.8923,75377.0
2023-03-24 13:10:00,49.32,49.35,49.28,49.34,72675.0,46.8923,46.9208,46.8543,46.9113,72675.0
2023-03-24 13:20:00,49.34,49.44,49.33,49.33,90372.0,46.9113,47.0064,46.9018,46.9018,90372.0
2023-03-24 13:30:00,49.34,49.37,49.18,49.2,89104.0,46.9113,46.9398,46.7592,46.7782,89104.0
2023-03-24 13:40:00,49.2,49.22,49.1,49.2,101478.0,46.7782,46.7972,46.6831,46.7782,101478.0
2023-03-24 13:50:00,49.2,49.24,49.15,49.16,72962.0,46.7782,46.8162,46.7307,46.7402,72962.0
2023-03-24 14:00:00,49.15,49.18,49.1,49.13,63796.0,46.7307,46.7592,46.6831,46.7117,63796.0
2023-03-24 14:10:00,49.14,49.19,49.13,49.18,54634.0,46.7212,46.7687,46.7117,46.7592,54634.0
2023-03-24 14:20:00,49.19,49.22,49.11,49.12,50796.0,46.7687,46.7972,46.6926,46.7021,50796.0
2023-03-24 14:30:00,49.12,49.15,49.09,49.12,50936.0,46.7021,46.7307,46.6736,46.7021,50936.0
2023-03-24 14:40:00,49.13,49.13,49.02,49.1,169447.0,46.7117,46.7117,46.6071,46.6831,169447.0
2023-03-24 14:50:00,49.11,49.14,49.06,49.07,135122.0,46.6926,46.7212,46.6451,46.6546,135122.0
2023-03-24 15:00:00,49.06,49.13,49.05,49.1,124483.0,46.6451,46.7117,46.6356,46.6831,124483.0
2023-03-24 15:10:00,49.09,49.12,49.07,49.09,108889.0,46.6736,46.7021,46.6546,46.6736,108889.0
2023-03-24 15:20:00,49.09,49.15,49.07,49.09,71444.0,46.6736,46.7307,46.6546,46.6736,71444.0
2023-03-24 15:30:00,49.09,49.11,49.04,49.07,112913.0,46.6736,46.6926,46.6261,46.6546,112913.0
2023-03-24 15:40:00,49.06,49.09,48.99,49.03,119339.0,46.6451,46.6736,46.5785,46.6166,119339.0
2023-03-24 15:50:00,49.03,49.08,48.99,49.05,437208.0,46.6166,46.6641,46.5785,46.6356,437208.0
2023-03-27 09:30:00,49.09,49.34,49.03,49.32,167224.0,46.6736,46.9113,46.6166,46.8923,167224.0
2023-03-27 09:40:00,49.33,49.44,49.3,49.39,65022.0,46.9018,47.0064,46.8733,46.9589,65022.0
2023-03-27 09:50:00,49.39,49.4,49.14,49.17,134211.0,46.9589,46.9684,46.7212,46.7497,134211.0
2023-03-27 10:00:00,49.16,49.22,49.09,49.14,284599.0,46.7402,46.7972,46.6736,46.7212,284599.0
2023-03-27 10:10:00,49.13,49.13,49.0,49.02,159185.0,46.7117,46.7117,46.5881,46.6071,159185.0
2023-03-27 10:20:00,49.02,49.08,49.0,49.07,92934.0,46.6071,46.6641,46.5881,46.6546,92934.0
2023-03-27 10:30:00,49.07,49.14,49.04,49.1,36041.0,46.6546,46.7212,46.6261,46.6831,36041.0
2023-03-27 10:40:00,49.11,49.21,49.06,49.21,47734.0,46.6926,46.7877,46.6451,46.7877,47734.0
2023-03-27 10:50:00,49.21,49.21,49.01,49.04,62661.0,46.7877,46.7877,46.5976,46.6261,62661.0
2023-03-27 11:00:00,49.04,49.06,48.96,48.98,122012.0,46.6261,46.6451,46.55,46.569,122012.0
2023-03-27 11:10:00,48.97,49.0,48.95,48.96,36958.0,46.5595,46.5881,46.5405,46.55,36958.0
2023-03-27 11:20:00,48.96,49.01,48.92,48.98,76747.0,46.55,46.5976,46.512,46.569,76747.0
2023-03-27 11:30:00,48.97,49.0,48.95,49.0,83016.0,46.5595,46.5881,46.5405,46.5881,83016.0
2023-03-27 11:40:00,49.01,49.01,48.91,48.94,47327.0,46.5976,46.5976,46.5025,46.531,47327.0
2023-03-27 11:50:00,48.94,48.95,48.84,48.84,52154.0,46.531,46.5405,46.4359,46.4359,52154.0
2023-03-27 12:00:00,48.84,48.9,48.83,48.86,74920.0,46.4359,46.493,46.4264,46.4549,74920.0
2023-03-27 12:10:00,48.85,48.89,48.82,48.87,36042.0,46.4454,46.4835,46.4169,46.4645,36042.0
2023-03-27 12:20:00,48.88,48.91,48.87,48.9,57213.0,46.474,46.5025,46.4645,46.493,57213.0
2023-03-27 12:30:00,48.9,48.96,48.89,48.95,64755.0,46.493,46.55,46.4835,46.5405,64755.0
2023-03-27 12:40:00,48.95,49.01,48.94,49.0,90577.0,46.5405,46.5976,46.531,46.5881,90577.0
2023-03-27 12:50:00,49.0,49.02,48.93,48.96,57124.0,46.5881,46.6071,46.5215,46.55,57124.0
2023-03-27 13:00:00,48.97,49.02,48.96,48.97,52020.0,46.5595,46.6071,46.55,46.5595,52020.0
2023-03-27 13:10:00,48.97,48.98,48.9,48.92,47793.0,46.5595,46.569,46.493,46.512,47793.0
2023-03-27 13:20:00,48.91,49.0,48.91,48.98,52409.0,46.5025,46.5881,46.5025,46.569,52409.0
2023-03-27 13:30:00,48.98,49.02,48.95,48.96,74581.0,46.569,46.6071,46.5405,46.55,74581.0
2023-03-27 13:40:00,48.96,48.96,48.85,48.85,67821.0,46.55,46.55,46.4454,46.4454,67821.0
2023-03-27 13:50:00,48.86,48.86,48.81,48.86,113489.0,46.4549,46.4549,46.4074,46.4549,113489.0
2023-03-27 14:00:00,48.86,48.95,48.85,48.95,85035.0,46.4549,46.5405,46.4454,46.5405,85035.0
2023-03-27 14:10:00,48.95,48.95,48.87,48.93,118772.0,46.5405,46.5405,46.4645,46.5215,118772.0
2023-03-27 14:20:00,48.93,48.94,48.89,48.91,51713.0,46.5215,46.531,46.4835,46.5025,51713.0
2023-03-27 14:30:00,48.9,48.95,48.9,48.93,53018.0,46.493,46.5405,46.493,46.5215,53018.0
2023-03-27 14:40:00,48.93,48.94,48.89,48.93,66654.0,46.5215,46.531,46.4835,46.5215,66654.0
2023-03-27 14:50:00,48.93,48.98,48.92,48.95,52598.0,46.5215,46.569,46.512,46.5405,52598.0
2023-03-27 15:00:00,48.95,48.99,48.9,48.91,122348.0,46.5405,46.5785,46.493,46.5025,122348.0
2023-03-27 15:10:00,48.92,48.95,48.87,48.88,39616.0,46.512,46.5405,46.4645,46.474,39616.0
2023-03-27 15:20:00,48.87,48.9,48.77,48.82,252442.0,46.4645,46.493,46.3694,46.4169,252442.0
2023-03-27 15:30:00,48.82,48.89,48.81,48.83,177429.0,46.4169,46.4835,46.4074,46.4264,177429.0
2023-03-27 15:40:00,48.83,48.86,48.7,48.71,196039.0,46.4264,46.4549,46.3028,46.3123,196039.0
2023-03-27 15:50:00,48.71,48.76,48.62,48.63,1070339.0,46.3123,46.3599,46.2268,46.2363,1070339.0
2023-03-28 09:30:00,48.53,48.77,48.48,48.76,104323.0,46.1412,46.3694,46.0936,46.3599,104323.0
2023-03-28 09:40:00,48.78,48.84,48.72,48.79,58970.0,46.3789,46.4359,46.3218,46.3884,58970.0
2023-03-28 09:50:00,48.79,48.83,48.74,48.83,36059.0,46.3884,46.4264,46.3409,46.4264,36059.0
2023-03-28 10:00:00,48.83,48.88,48.79,48.87,51209.0,46.4264,46.474,46.3884,46.4645,51209.0
2023-03-28 10:10:00,48.87,48.92,48.84,48.85,64843.0,46.4645,46.512,46.4359,46.4454,64843.0
2023-03-28 10:20:00,48.86,48.89,48.79,48.83,53458.0,46.4549,46.4835,46.3884,46.4264,53458.0
2023-03-28 10:30:00,48.84,48.85,48.76,48.77,52938.0,46.4359,46.4454,46.3599,46.3694,52938.0
2023-03-28 10:40:00,48.78,48.81,48.76,48.79,45895.0,46.3789,46.4074,46.3599,46.3884,45895.0
2023-03-28 10:50:00,48.79,48.81,48.76,48.77,44771.0,46.3884,46.4074,46.3599,46.3694,44771.0
2023-03-28 11:00:00,48.78,48.9,48.77,48.9,65986.0,46.3789,46.493,46.3694,46.493,65986.0
2023-03-28 11:10:00,48.89,48.97,48.87,48.97,63165.0,46.4835,46.5595,46.4645,46.5595,63165.0
2023-03-28 11:20:00,48.97,49.08,48.96,49.06,71912.0,46.5595,46.6641,46.55,46.6451,71912.0
2023-03-28 11:30:00,49.07,49.07,49.03,49.05,35418.0,46.6546,46.6546,46.6166,46.6356,35418.0
2023-03-28 11:40:00,49.05,49.07,48.98,49.0,52422.0,46.6356,46.6546,46.569,46.5881,52422.0
2023-03-28 11:50:00,49.0,49.07,49.0,49.04,36782.0,46.5881,46.6546,46.5881,46.6261,36782.0
2023-03-28 12:00:00,49.04,49.08,49.03,49.07,56374.0,46.6261,46.6641,46.6166,46.6546,56374.0
2023-03-28 12:10:00,49.07,49.1,49.05,49.09,51493.0,46.6546,46.6831,46.6356,46.6736,51493.0
2023-03-28 12:20:00,49.09,49.16,49.09,49.14,37699.0,46.6736,46.7402,46.6736,46.7212,37699.0
2023-03-28 12:30:00,49.13,49.17,49.12,49.15,37074.0,46.7117,46.7497,46.7021,46.7307,37074.0
2023-03-28 12:40:00,49.16,49.16,49.12,49.12,46485.0,46.7402,46.7402,46.7021,46.7021,46485.0
2023-03-28 12:50:00,49.13,49.13,48.91,48.97,216042.0,46.7117,46.7117,46.5025,46.5595,216042.0
2023-03-28 13:00:00,48.98,49.03,48.94,49.02,136117.0,46.569,46.6166,46.531,46.6071,136117.0
2023-03-28 13:10:00,49.02,49.03,48.94,48.98,48356.0,46.6071,46.6166,46.531,46.569,48356.0
2023-03-28 13:20:00,48.98,49.0,48.95,48.99,36715.0,46.569,46.5881,46.5405,46.5785,36715.0
2023-03-28 13:30:00,48.98,48.99,48.92,48.96,83975.0,46.569,46.5785,46.512,46.55,83975.0
2023-03-28 13:40:00,48.96,49.0,48.92,48.94,76069.0,46.55,46.5881,46.512,46.531,76069.0
2023-03-28 13:50:00,48.95,48.98,48.93,48.97,76776.0,46.5405,46.569,46.5215,46.5595,76776.0
2023-03-28 14:00:00,48.97,48.98,48.94,48.95,39133.0,46.5595,46.569,46.531,46.5405,39133.0
2023-03-28 14:10:00,48.95,48.98,48.94,48.98,64843.0,46.5405,46.569,46.531,46.569,64843.0
2023-03-28 14:20:00,48.98,49.01,48.96,48.97,83635.0,46.569,46.5976,46.55,46.5595,83635.0
2023-03-28 14:30:00,48.97,49.0,48.91,48.96,125898.0,46.5595,46.5881,46.5025,46.55,125898.0
2023-03-28 14:40:00,48.96,48.99,48.95,48.97,62979.0,46.55,46.5785,46.5405,46.5595,62979.0
2023-03-28 14:50:00,48.97,48.98,48.94,48.96,62558.0,46.5595,46.569,46.531,46.55,62558.0
2023-03-28 15:00:00,48.96,49.02,48.91,48.93,272973.0,46.55,46.6071,46.5025,46.5215,272973.0
2023-03-28 15:10:00,48.93,48.93,48.85,48.88,219446.0,46.5215,46.5215,46.4454,46.474,219446.0
2023-03-28 15:20:00,48.88,48.88,48.79,48.79,126935.0,46.474,46.474,46.3884,46.3884,126935.0
2023-03-28 15:30:00,48.79,48.82,48.75,48.78,120959.0,46.3884,46.4169,46.3504,46.3789,120959.0
2023-03-28 15:40:00,48.78,48.88,48.74,48.86,153297.0,46.3789,46.474,46.3409,46.4549,153297.0
2023-03-28 15:50:00,48.86,48.95,48.81,48.91,550449.0,46.4549,46.5405,46.4074,46.5025,550449.0
2023-03-29 09:30:00,49.01,49.14,48.94,49.0,159210.0,46.5976,46.7212,46.531,46.5881,159210.0
2023-03-29 09:40:00,49.0,49.08,48.97,49.0,162604.0,46.5881,46.6641,46.5595,46.5881,162604.0
2023-03-29 09:50:00,49.0,49.08,48.94,49.04,110323.0,46.5881,46.6641,46.531,46.6261,110323.0
2023-03-29 10:00:00,49.05,49.08,48.96,49.03,109881.0,46.6356,46.6641,46.55,46.6166,109881.0
2023-03-29 10:10:00,49.02,49.02,48.94,48.95,119447.0,46.6071,46.6071,46.531,46.5405,119447.0
2023-03-29 10:20:00,48.94,49.06,48.93,49.04,109593.0,46.531,46.6451,46.5215,46.6261,109593.0
2023-03-29 10:30:00,49.04,49.05,49.01,49.02,55353.0,46.6261,46.6356,46.5976,46.6071,55353.0
2023-03-29 10:40:00,49.02,49.03,48.96,49.01,94861.0,46.6071,46.6166,46.55,46.5976,94861.0
2023-03-29 10:50:00,49.01,49.03,48.99,49.0,37147.0,46.5976,46.6166,46.5785,46.5881,37147.0
2023-03-29 11:00:00,48.99,49.01,48.97,49.0,35009.0,46.5785,46.5976,46.5595,46.5881,35009.0
2023-03-29 11:10:00,49.0,49.05,48.97,48.98,44675.0,46.5881,46.6356,46.5595,46.569,44675.0
2023-03-29 11:20:00,48.97,49.02,48.95,48.97,150565.0,46.5595,46.6071,46.5405,46.5595,150565.0
2023-03-29 11:30:00,48.97,48.98,48.87,48.91,158844.0,46.5595,46.569,46.4645,46.5025,158844.0
2023-03-29 11:40:00,48.91,48.93,48.83,48.86,70374.0,46.5025,46.5215,46.4264,46.4549,70374.0
2023-03-29 11:50:00,48.86,48.9,48.85,48.87,65802.0,46.4549,46.493,46.4454,46.4645,65802.0
2023-03-29 12:00:00,48.87,48.87,48.73,48.75,70409.0,46.4645,46.4645,46.3313,46.3504,70409.0
2023-03-29 12:10:00,48.76,48.86,48.75,48.86,48873.0,46.3599,46.4549,46.3504,46.4549,48873.0
2023-03-29 12:20:00,48.86,48.91,48.83,48.84,72708.0,46.4549,46.5025,46.4264,46.4359,72708.0
2023-03-29 12:30:00,48.84,48.89,48.83,48.89,26492.0,46.4359,46.4835,46.4264,46.4835,26492.0
2023-03-29 12:40:00,48.9,48.91,48.87,48.89,22686.0,46.493,46.5025,46.4645,46.4835,22686.0
2023-03-29 12:50:00,48.89,48.94,48.87,48.94,33185.0,46.4835,46.531,46.4645,46.531,33185.0
2023-03-29 13:00:00,48.94,49.01,48.93,48.99,49785.0,46.531,46.5976,46.5215,46.5785,49785.0
2023-03-29 13:10:00,48.98,49.02,48.97,48.98,34553.0,46.569,46.6071,46.5595,46.569,34553.0
2023-03-29 13:20:00,48.98,49.03,48.98,49.01,19154.0,46.569,46.6166,46.569,46.5976,19154.0
2023-03-29 13:30:00,49.01,49.01,48.9,48.96,85942.0,46.5976,46.5976,46.493,46.55,85942.0
2023-03-29 13:40:00,48.97,49.0,48.88,48.91,61370.0,46.5595,46.5881,46.474,46.5025,61370.0
2023-03-29 13:50:00,48.92,48.95,48.9,48.93,65315.0,46.512,46.5405,46.493,46.5215,65315.0
2023-03-29 14:00:00,48.93,49.01,48.92,49.0,29350.0,46.5215,46.5976,46.512,46.5881,29350.0
2023-03-29 14:10:00,49.0,49.02,48.99,49.0,37968.0,46.5881,46.6071,46.5785,46.5881,37968.0
2023-03-29 14:20:00,49.0,49.02,48.99,49.02,35342.0,46.5881,46.6071,46.5785,46.6071,35342.0
2023-03-29 14:30:00,49.02,49.02,48.98,49.0,40512.0,46.6071,46.6071,46.569,46.5881,40512.0
2023-03-29 14:40:00,49.0,49.03,48.99,49.01,46992.0,46.5881,46.6166,46.5785,46.5976,46992.0
2023-03-29 14:50:00,49.01,49.02,48.97,49.02,72140.0,46.5976,46.6071,46.5595,46.6071,72140.0
2023-03-29 15:00:00,49.02,49.06,48.97,49.02,236393.0,46.6071,46.6451,46.5595,46.6071,236393.0
2023-03-29 15:10:00,49.01,49.02,48.93,48.97,140740.0,46.5976,46.6071,46.5215,46.5595,140740.0
2023-03-29 15:20:00,48.97,49.01,48.91,49.01,146543.0,46.5595,46.5976,46.5025,46.5976,146543.0
2023-03-29 15:30:00,49.0,49.06,48.98,49.0,143708.0,46.5881,46.6451,46.569,46.5881,143708.0
2023-03-29 15:40:00,49.0,49.04,48.99,49.04,105666.0,46.5881,46.6261,46.5785,46.6261,105666.0
2023-03-29 15:50:00,49.03,49.1,48.99,49.04,578091.0,46.6166,46.6831,46.5785,46.6261,578091.0
2023-03-30 09:30:00,48.97,49.08,48.81,49.03,205270.0,46.5595,46.6641,46.4074,46.6166,205270.0
2023-03-30 09:40:00,49.04,49.18,49.01,49.13,133434.0,46.6261,46.7592,46.5976,46.7117,133434.0
2023-03-30 09:50:00,49.14,49.31,49.12,49.28,93955.0,46.7212,46.8828,46.7021,46.8543,93955.0
2023-03-30 10:00:00,49.28,49.32,49.13,49.14,62440.0,46.8543,46.8923,46.7117,46.7212,62440.0
2023-03-30 10:10:00,49.13,49.14,49.03,49.09,31023.0,46.7117,46.7212,46.6166,46.6736,31023.0
2023-03-30 10:20:00,49.09,49.15,49.05,49.14,74479.0,46.6736,46.7307,46.6356,46.7212,74479.0
2023-03-30 10:30:00,49.15,49.17,49.06,49.07,82321.0,46.7307,46.7497,46.6451,46.6546,82321.0
2023-03-30 10:40:00,49.07,49.08,48.97,49.01,73874.0,46.6546,46.6641,46.5595,46.5976,73874.0
2023-03-30 10:50:00,49.02,49.04,48.95,48.96,79205.0,46.6071,46.6261,46.5405,46.55,79205.0
2023-03-30 11:00:00,48.96,49.06,48.93,49.05,154768.0,46.55,46.6451,46.5215,46.6356,154768.0
2023-03-30 11:10:00,49.04,49.08,48.99,49.03,52686.0,46.6261,46.6641,46.5785,46.6166,52686.0
2023-03-30 11:20:00,49.03,49.14,49.03,49.13,39954.0,46.6166,46.7212,46.6166,46.7117,39954.0
2023-03-30 11:30:00,49.13,49.13,49.01,49.02,31731.0,46.7117,46.7117,46.5976,46.6071,31731.0
2023-03-30 11:40:00,49.03,49.06,49.02,49.06,37730.0,46.6166,46.6451,46.6071,46.6451,37730.0
2023-03-30 11:50:00,49.06,49.1,49.05,49.08,60215.0,46.6451,46.6831,46.6356,46.6641,60215.0
2023-03-30 12:00:00,49.07,49.12,49.07,49.12,27312.0,46.6546,46.7021,46.6546,46.7021,27312.0
2023-03-30 12:10:00,49.12,49.13,49.06,49.07,32991.0,46.7021,46.7117,46.6451,46.6546,32991.0
2023-03-30 12:20:00,49.08,49.08,49.0,49.01,46033.0,46.6641,46.6641,46.5881,46.5976,46033.0
2023-03-30 12:30:00,49.01,49.02,48.98,49.01,35909.0,46.5976,46.6071,46.569,46.5976,35909.0
2023-03-30 12:40:00,49.0,49.02,48.98,49.01,27282.0,46.5881,46.6071,46.569,46.5976,27282.0
2023-03-30 12:50:00,49.01,49.05,49.0,49.02,22702.0,46.5976,46.6356,46.5881,46.6071,22702.0
2023-03-30 13:00:00,49.02,49.06,49.01,49.05,17757.0,46.6071,46.6451,46.5976,46.6356,17757.0
2023-03-30 13:10:00,49.05,49.06,49.03,49.05,24986.0,46.6356,46.6451,46.6166,46.6356,24986.0
2023-03-30 13:20:00,49.05,49.07,49.0,49.01,35474.0,46.6356,46.6546,46.5881,46.5976,35474.0
2023-03-30 13:30:00,49.01,49.08,48.99,49.07,36053.0,46.5976,46.6641,46.5785,46.6546,36053.0
2023-03-30 13:40:00,49.07,49.1,49.05,49.08,32034.0,46.6546,46.6831,46.6356,46.6641,32034.0
2023-03-30 13:50:00,49.08,49.1,49.07,49.09,18515.0,46.6641,46.6831,46.6546,46.6736,18515.0
2023-03-30 14:00:00,49.08,49.1,49.05,49.05,21068.0,46.6641,46.6831,46.6356,46.6356,21068.0
2023-03-30 14:10:00,49.05,49.1,49.04,49.05,22759.0,46.6356,46.6831,46.6261,46.6356,22759.0
2023-03-30 14:20:00,49.05,49.1,49.04,49.05,31593.0,46.6356,46.6831,46.6261,46.6356,31593.0
2023-03-30 14:30:00,49.05,49.11,49.05,49.06,45637.0,46.6356,46.6926,46.6356,46.6451,45637.0
2023-03-30 14:40:00,49.07,49.08,48.99,49.0,32719.0,46.6546,46.6641,46.5785,46.5881,32719.0
2023-03-30 14:50:00,49.0,49.02,48.99,49.0,35122.0,46.5881,46.6071,46.5785,46.5881,35122.0
2023-03-30 15:00:00,48.99,49.06,48.97,48.98,69987.0,46.5785,46.6451,46.5595,46.569,69987.0
2023-03-30 15:10:00,48.98,49.07,48.98,49.07,48288.0,46.569,46.6546,46.569,46.6546,48288.0
2023-03-30 15:20:00,49.07,49.16,49.06,49.15,50983.0,46.6546,46.7402,46.6451,46.7307,50983.0
2023-03-30 15:30:00,49.15,49.19,49.1,49.18,89583.0,46.7307,46.7687,46.6831,46.7592,89583.0
2023-03-30 15:40:00,49.18,49.21,49.13,49.15,133092.0,46.7592,46.7877,46.7117,46.7307,133092.0
2023-03-30 15:50:00,49.15,49.19,49.05,49.06,370566.0,46.7307,46.7687,46.6356,46.6451,370566.0
2023-03-31 09:30:00,49.2,49.28,49.12,49.23,98240.0,46.7782,46.8543,46.7021,46.8067,98240.0
2023-03-31 09:40:00,49.25,49.31,49.16,49.16,47453.0,46.8257,46.8828,46.7402,46.7402,47453.0
2023-03-31 09:50:00,49.16,49.28,49.15,49.23,45911.0,46.7402,46.8543,46.7307,46.8067,45911.0
2023-03-31 10:00:00,49.22,49.25,49.19,49.25,113422.0,46.7972,46.8257,46.7687,46.8257,113422.0
2023-03-31 10:10:00,49.25,49.36,49.23,49.36,77886.0,46.8257,46.9303,46.8067,46.9303,77886.0
2023-03-31 10:20:00,49.36,49.36,49.2,49.27,44462.0,46.9303,46.9303,46.7782,46.8448,44462.0
2023-03-31 10:30:00,49.27,49.32,49.26,49.31,41507.0,46.8448,46.8923,46.8353,46.8828,41507.0
2023-03-31 10:40:00,49.32,49.32,49.25,49.28,71848.0,46.8923,46.8923,46.8257,46.8543,71848.0
2023-03-31 10:50:00,49.28,49.4,49.28,49.38,44989.0,46.8543,46.9684,46.8543,46.9493,44989.0
2023-03-31 11:00:00,49.37,49.43,49.35,49.43,48045.0,46.9398,46.9969,46.9208,46.9969,48045.0
2023-03-31 11:10:00,49.43,49.48,49.4,49.42,30259.0,46.9969,47.0444,46.9684,46.9874,30259.0
2023-03-31 11:20:00,49.41,49.46,49.38,49.46,53644.0,46.9779,47.0254,46.9493,47.0254,53644.0
2023-03-31 11:30:00,49.46,49.47,49.34,49.35,76004.0,47.0254,47.0349,46.9113,46.9208,76004.0
2023-03-31 11:40:00,49.36,49.38,49.35,49.38,27999.0,46.9303,46.9493,46.9208,46.9493,27999.0
2023-03-31 11:50:00,49.37,49.39,49.34,49.39,37690.0,46.9398,46.9589,46.9113,46.9589,37690.0
2023-03-31 12:00:00,49.39,49.45,49.36,49.45,75314.0,46.9589,47.0159,46.9303,47.0159,75314.0
2023-03-31 12:10:00,49.45,49.48,49.36,49.37,101753.0,47.0159,47.0444,46.9303,46.9398,101753.0
2023-03-31 12:20:00,49.38,49.44,49.36,49.36,30769.0,46.9493,47.0064,46.9303,46.9303,30769.0
2023-03-31 12:30:00,49.37,49.38,49.24,49.25,42382.0,46.9398,46.9493,46.8162,46.8257,42382.0
2023-03-31 12:40:00,49.26,49.28,49.21,49.23,28370.0,46.8353,46.8543,46.7877,46.8067,28370.0
2023-03-31 12:50:00,49.22,49.23,49.13,49.14,54127.0,46.7972,46.8067,46.7117,46.7212,54127.0
2023-03-31 13:00:00,49.13,49.14,49.06,49.09,50653.0,46.7117,46.7212,46.6451,46.6736,50653.0
2023-03-31 13:10:00,49.09,49.16,49.09,49.11,42177.0,46.6736,46.7402,46.6736,46.6926,42177.0
2023-03-31 13:20:00,49.11,49.15,49.08,49.11,34819.0,46.6926,46.7307,46.6641,46.6926,34819.0
2023-03-31 13:30:00,49.12,49.12,49.07,49.12,35088.0,46.7021,46.7021,46.6546,46.7021,35088.0
2023-03-31 13:40:00,49.12,49.12,49.02,49.04,45861.0,46.7021,46.7021,46.6071,46.6261,45861.0
2023-03-31 13:50:00,49.03,49.07,49.02,49.04,50771.0,46.6166,46.6546,46.6071,46.6261,50771.0
2023-03-31 14:00:00,49.04,49.11,49.02,49.07,75710.0,46.6261,46.6926,46.6071,46.6546,75710.0
2023-03-31 14:10:00,49.07,49.09,49.03,49.04,35112.0,46.6546,46.6736,46.6166,46.6261,35112.0
2023-03-31 14:20:00,49.03,49.06,49.0,49.03,67849.0,46.6166,46.6451,46.5881,46.6166,67849.0
2023-03-31 14:30:00,49.04,49.04,48.99,49.01,58837.0,46.6261,46.6261,46.5785,46.5976,58837.0
2023-03-31 14:40:00,49.01,49.06,49.0,49.05,51956.0,46.5976,46.6451,46.5881,46.6356,51956.0
2023-03-31 14:50:00,49.06,49.06,48.99,49.03,46495.0,46.6451,46.6451,46.5785,46.6166,46495.0
2023-03-31 15:00:00,49.03,49.16,49.02,49.14,81761.0,46.6166,46.7402,46.6071,46.7212,81761.0
2023-03-31 15:10:00,49.14,49.17,49.07,49.08,82625.0,46.7212,46.7497,46.6546,46.6641,82625.0
2023-03-31 15:20:00,49.09,49.17,49.08,49.14,81309.0,46.6736,46.7497,46.6641,46.7212,81309.0
2023-03-31 15:30:00,49.15,49.17,49.06,49.12,124207.0,46.7307,46.7497,46.6451,46.7021,124207.0
2023-03-31 15:40:00,49.12,49.21,49.11,49.2,164763.0,46.7021,46.7877,46.6926,46.7782,164763.0
2023-03-31 15:50:00,49.2,49.38,49.19,49.36,593172.0,46.7782,46.9493,46.7687,46.9303,593172.0
2023-04-03 09:30:00,49.57,49.65,49.46,49.61,190720.0,47.13,47.2061,47.0254,47.168,190720.0
2023-04-03 09:40:00,49.62,49.93,49.62,49.75,83589.0,47.1775,47.4723,47.1775,47.3011,83589.0
2023-04-03 09:50:00,49.75,49.84,49.7,49.83,49149.0,47.3011,47.3867,47.2536,47.3772,49149.0
2023-04-03 10:00:00,49.82,49.98,49.78,49.94,106907.0,47.3677,47.5198,47.3297,47.4818,106907.0
2023-04-03 10:10:00,49.93,50.0,49.92,49.95,161683.0,47.4723,47.5388,47.4628,47.4913,161683.0
2023-04-03 10:20:00,49.96,49.99,49.83,49.83,57110.0,47.5008,47.5293,47.3772,47.3772,57110.0
2023-04-03 10:30:00,49.83,49.86,49.67,49.67,51355.0,47.3772,47.4057,47.2251,47.2251,51355.0
2023-04-03 10:40:00,49.68,49.79,49.68,49.79,53995.0,47.2346,47.3392,47.2346,47.3392,53995.0
2023-04-03 10:50:00,49.79,49.9,49.75,49.76,139702.0,47.3392,47.4438,47.3011,47.3106,139702.0
2023-04-03 11:00:00,49.77,49.87,49.72,49.86,77918.0,47.3202,47.4152,47.2726,47.4057,77918.0
2023-04-03 11:10:00,49.85,49.87,49.75,49.76,141727.0,47.3962,47.4152,47.3011,47.3106,141727.0
2023-04-03 11:20:00,49.77,49.89,49.73,49.88,92281.0,47.3202,47.4342,47.2821,47.4247,92281.0
2023-04-03 11:30:00,49.89,49.96,49.87,49.88,57092.0,47.4342,47.5008,47.4152,47.4247,57092.0
2023-04-03 11:40:00,49.87,49.93,49.82,49.82,51463.0,47.4152,47.4723,47.3677,47.3677,51463.0
2023-04-03 11:50:00,49.82,49.86,49.74,49.79,156975.0,47.3677,47.4057,47.2916,47.3392,156975.0
2023-04-03 12:00:00,49.79,49.88,49.77,49.82,78071.0,47.3392,47.4247,47.3202,47.3677,78071.0
2023-04-03 12:10:00,49.81,49.86,49.76,49.84,235750.0,47.3582,47.4057,47.3106,47.3867,235750.0
2023-04-03 12:20:00,49.83,49.85,49.79,49.83,61386.0,47.3772,47.3962,47.3392,47.3772,61386.0
2023-04-03 12:30:00,49.82,49.82,49.7,49.71,165328.0,47.3677,47.3677,47.2536,47.2631,165328.0
2023-04-03 12:40:00,49.71,49.8,49.7,49.77,55370.0,47.2631,47.3487,47.2536,47.3202,55370.0
2023-04-03 12:50:00,49.77,49.78,49.74,49.77,26765.0,47.3202,47.3297,47.2916,47.3202,26765.0
2023-04-03 13:00:00,49.77,49.81,49.75,49.81,33592.0,47.3202,47.3582,47.3011,47.3582,33592.0
2023-04-03 13:10:00,49.81,49.81,49.73,49.75,45168.0,47.3582,47.3582,47.2821,47.3011,45168.0
2023-04-03 13:20:00,49.75,49.76,49.63,49.65,91506.0,47.3011,47.3106,47.187,47.2061,91506.0
2023-04-03 13:30:00,49.65,49.74,49.63,49.74,115504.0,47.2061,47.2916,47.187,47.2916,115504.0
2023-04-03 13:40:00,49.73,49.77,49.7,49.74,90605.0,47.2821,47.3202,47.2536,47.2916,90605.0
2023-04-03 13:50:00,49.73,49.75,49.72,49.75,45713.0,47.2821,47.3011,47.2726,47.3011,45713.0
2023-04-03 14:00:00,49.75,49.77,49.72,49.76,83629.0,47.3011,47.3202,47.2726,47.3106,83629.0
2023-04-03 14:10:00,49.77,49.77,49.74,49.75,92198.0,47.3202,47.3202,47.2916,47.3011,92198.0
2023-04-03 14:20:00,49.76,49.78,49.74,49.76,171338.0,47.3106,47.3297,47.2916,47.3106,171338.0
2023-04-03 14:30:00,49.75,49.84,49.74,49.83,100849.0,47.3011,47.3867,47.2916,47.3772,100849.0
2023-04-03 14:40:00,49.83,49.87,49.8,49.86,273759.0,47.3772,47.4152,47.3487,47.4057,273759.0
2023-04-03 14:50:00,49.85,49.96,49.84,49.93,230384.0,47.3962,47.5008,47.3867,47.4723,230384.0
2023-04-03 15:00:00,49.93,49.96,49.89,49.89,125272.0,47.4723,47.5008,47.4342,47.4342,125272.0
2023-04-03 15:10:00,49.9,49.94,49.86,49.9,101469.0,47.4438,47.4818,47.4057,47.4438,101469.0
2023-04-03 15:20:00,49.9,49.92,49.82,49.9,106217.0,47.4438,47.4628,47.3677,47.4438,106217.0
2023-04-03 15:30:00,49.91,49.92,49.86,49.89,141636.0,47.4533,47.4628,47.4057,47.4342,141636.0
2023-04-03 15:40:00,49.9,49.94,49.88,49.92,169014.0,47.4438,47.4818,47.4247,47.4628,169014.0
2023-04-03 15:50:00,49.92,49.98,49.87,49.95,530241.0,47.4628,47.5198,47.4152,47.4913,530241.0
2023-04-04 09:30:00,49.8,49.97,49.71,49.86,150311.0,47.3487,47.5103,47.2631,47.4057,150311.0
2023-04-04 09:40:00,49.86,49.92,49.8,49.86,57549.0,47.4057,47.4628,47.3487,47.4057,57549.0
2023-04-04 09:50:00,49.86,49.9,49.73,49.76,61438.0,47.4057,47.4438,47.2821,47.3106,61438.0
2023-04-04 10:00:00,49.75,49.8,49.66,49.75,69792.0,47.3011,47.3487,47.2156,47.3011,69792.0
2023-04-04 10:10:00,49.74,49.8,49.67,49.72,43471.0,47.2916,47.3487,47.2251,47.2726,43471.0
2023-04-04 10:20:00,49.71,49.74,49.61,49.64,43321.0,47.2631,47.2916,47.168,47.1965,43321.0
2023-04-04 10:30:00,49.64,49.76,49.64,49.68,53915.0,47.1965,47.3106,47.1965,47.2346,53915.0
2023-04-04 10:40:00,49.68,49.69,49.62,49.68,43649.0,47.2346,47.2441,47.1775,47.2346,43649.0
2023-04-04 10:50:00,49.68,49.73,49.54,49.62,77091.0,47.2346,47.2821,47.1015,47.1775,77091.0
2023-04-04 11:00:00,49.63,49.66,49.57,49.57,45958.0,47.187,47.2156,47.13,47.13,45958.0
2023-04-04 11:10:00,49.58,49.63,49.51,49.56,53534.0,47.1395,47.187,47.0729,47.1205,53534.0
2023-04-04 11:20:00,49.55,49.56,49.44,49.5,66376.0,47.111,47.1205,47.0064,47.0634,66376.0
2023-04-04 11:30:00,49.49,49.5,49.42,49.5,41996.0,47.0539,47.0634,46.9874,47.0634,41996.0
2023-04-04 11:40:00,49.49,49.6,49.48,49.56,32927.0,47.0539,47.1585,47.0444,47.1205,32927.0
2023-04-04 11:50:00,49.57,49.59,49.48,49.51,33404.0,47.13,47.149,47.0444,47.0729,33404.0
2023-04-04 12:00:00,49.51,49.55,49.46,49.5,45699.0,47.0729,47.111,47.0254,47.0634,45699.0
2023-04-04 12:10:00,49.5,49.53,49.45,49.46,36445.0,47.0634,47.092,47.0159,47.0254,36445.0
2023-04-04 12:20:00,49.45,49.47,49.42,49.45,31966.0,47.0159,47.0349,46.9874,47.0159,31966.0
2023-04-04 12:30:00,49.46,49.49,49.41,49.41,47479.0,47.0254,47.0539,46.9779,46.9779,47479.0
2023-04-04 12:40:00,49.42,49.47,49.39,49.46,25052.0,46.9874,47.0349,46.9589,47.0254,25052.0
2023-04-04 12:50:00,49.45,49.45,49.39,49.44,38684.0,47.0159,47.0159,46.9589,47.0064,38684.0
2023-04-04 13:00:00,49.43,49.49,49.41,49.47,24399.0,46.9969,47.0539,46.9779,47.0349,24399.0
2023-04-04 13:10:00,49.47,49.53,49.41,49.51,61604.0,47.0349,47.092,46.9779,47.0729,61604.0
2023-04-04 13:20:00,49.5,49.5,49.45,49.46,25370.0,47.0634,47.0634,47.0159,47.0254,25370.0
2023-04-04 13:30:00,49.46,49.56,49.45,49.55,48866.0,47.0254,47.1205,47.0159,47.111,48866.0
2023-04-04 13:40:00,49.55,49.59,49.47,49.48,40173.0,47.111,47.149,47.0349,47.0444,40173.0
2023-04-04 13:50:00,49.49,49.49,49.42,49.45,37899.0,47.0539,47.0539,46.9874,47.0159,37899.0
2023-04-04 14:00:00,49.45,49.47,49.41,49.44,39634.0,47.0159,47.0349,46.9779,47.0064,39634.0
2023-04-04 14:10:00,49.44,49.54,49.44,49.52,36781.0,47.0064,47.1015,47.0064,47.0825,36781.0
2023-04-04 14:20:00,49.52,49.53,49.47,49.5,56486.0,47.0825,47.092,47.0349,47.0634,56486.0
2023-04-04 14:30:00,49.49,49.49,49.38,49.43,92364.0,47.0539,47.0539,46.9493,46.9969,92364.0
2023-04-04 14:40:00,49.43,49.43,49.38,49.42,39000.0,46.9969,46.9969,46.9493,46.9874,39000.0
2023-04-04 14:50:00,49.42,49.42,49.32,49.36,88847.0,46.9874,46.9874,46.8923,46.9303,88847.0
2023-04-04 15:00:00,49.36,49.45,49.35,49.45,87483.0,46.9303,47.0159,46.9208,47.0159,87483.0
2023-04-04 15:10:00,49.44,49.47,49.41,49.46,55217.0,47.0064,47.0349,46.9779,47.0254,55217.0
2023-04-04 15:20:00,49.46,49.5,49.41,49.41,80797.0,47.0254,47.0634,46.9779,46.9779,80797.0
2023-04-04 15:30:00,49.41,49.42,49.32,49.37,70857.0,46.9779,46.9874,46.8923,46.9398,70857.0
2023-04-04 15:40:00,49.37,49.39,49.28,49.33,110544.0,46.9398,46.9589,46.8543,46.9018,110544.0
2023-04-04 15:50:00,49.33,49.49,49.33,49.49,451928.0,46.9018,47.0539,46.9018,47.0539,451928.0
2023-04-05 09:30:00,49.39,49.6,48.69,48.9,442735.0,46.9589,47.1585,46.2933,46.493,442735.0
2023-04-05 09:40:00,48.89,48.9,48.43,48.62,282226.0,46.4835,46.493,46.0461,46.2268,282226.0
2023-04-05 09:50:00,48.62,48.7,48.47,48.48,244343.0,46.2268,46.3028,46.0841,46.0936,244343.0
2023-04-05 10:00:00,48.49,48.5,47.96,48.07,332107.0,46.1032,46.1127,45.5992,45.7038,332107.0
2023-04-05 10:10:00,48.07,48.21,47.81,47.85,191924.0,45.7038,45.8369,45.4566,45.4947,191924.0
2023-04-05 10:20:00,47.84,47.9,47.64,47.82,263528.0,45.4852,45.5422,45.295,45.4661,263528.0
2023-04-05 10:30:00,47.83,47.88,47.62,47.76,179740.0,45.4756,45.5232,45.276,45.4091,179740.0
2023-04-05 10:40:00,47.77,47.81,47.66,47.77,129943.0,45.4186,45.4566,45.314,45.4186,129943.0
2023-04-05 10:50:00,47.77,47.78,47.6,47.72,136551.0,45.4186,45.4281,45.257,45.3711,136551.0
2023-04-05 11:00:00,47.73,48.0,47.72,47.82,174287.0,45.3806,45.6373,45.3711,45.4661,174287.0
2023-04-05 11:10:00,47.81,48.0,47.81,48.0,73571.0,45.4566,45.6373,45.4566,45.6373,73571.0
2023-04-05 11:20:00,48.0,48.04,47.88,47.92,98308.0,45.6373,45.6753,45.5232,45.5612,98308.0
2023-04-05 11:30:00,47.93,48.02,47.9,47.94,126417.0,45.5707,45.6563,45.5422,45.5802,126417.0
2023-04-05 11:40:00,47.94,48.0,47.93,47.97,81811.0,45.5802,45.6373,45.5707,45.6088,81811.0
2023-04-05 11:50:00,47.97,48.04,47.94,48.04,112387.0,45.6088,45.6753,45.5802,45.6753,112387.0
2023-04-05 12:00:00,48.04,48.12,48.0,48.02,90234.0,45.6753,45.7514,45.6373,45.6563,90234.0
2023-04-05 12:10:00,48.03,48.07,47.9,48.0,117405.0,45.6658,45.7038,45.5422,45.6373,117405.0
2023-04-05 12:20:00,47.99,48.0,47.87,47.89,60744.0,45.6278,45.6373,45.5137,45.5327,60744.0
2023-04-05 12:30:00,47.9,48.04,47.88,47.96,64655.0,45.5422,45.6753,45.5232,45.5992,64655.0
2023-04-05 12:40:00,47.96,47.96,47.77,47.82,74271.0,45.5992,45.5992,45.4186,45.4661,74271.0
2023-04-05 12:50:00,47.82,48.0,47.81,48.0,113458.0,45.4661,45.6373,45.4566,45.6373,113458.0
2023-04-05 13:00:00,48.0,48.05,47.96,47.96,53197.0,45.6373,45.6848,45.5992,45.5992,53197.0
2023-04-05 13:10:00,47.96,47.96,47.84,47.88,75383.0,45.5992,45.5992,45.4852,45.5232,75383.0
2023-04-05 13:20:00,47.89,47.9,47.79,47.9,67686.0,45.5327,45.5422,45.4376,45.5422,67686.0
2023-04-05 13:30:00,47.91,47.93,47.85,47.87,40960.0,45.5517,45.5707,45.4947,45.5137,40960.0
2023-04-05 13:40:00,47.86,47.9,47.8,47.89,100295.0,45.5042,45.5422,45.4471,45.5327,100295.0
2023-04-05 13:50:00,47.9,48.02,47.9,48.0,112792.0,45.5422,45.6563,45.5422,45.6373,112792.0
2023-04-05 14:00:00,48.0,48.02,47.93,47.94,73182.0,45.6373,45.6563,45.5707,45.5802,73182.0
2023-04-05 14:10:00,47.93,47.97,47.85,47.95,62102.0,45.5707,45.6088,45.4947,45.5897,62102.0
2023-04-05 14:20:00,47.96,47.99,47.93,47.93,50734.0,45.5992,45.6278,45.5707,45.5707,50734.0
2023-04-05 14:30:00,47.93,48.0,47.92,47.98,36899.0,45.5707,45.6373,45.5612,45.6183,36899.0
2023-04-05 14:40:00,47.98,48.03,47.95,48.02,84662.0,45.6183,45.6658,45.5897,45.6563,84662.0
2023-04-05 14:50:00,48.02,48.09,48.01,48.07,63536.0,45.6563,45.7228,45.6468,45.7038,63536.0
2023-04-05 15:00:00,48.07,48.13,48.05,48.05,73008.0,45.7038,45.7609,45.6848,45.6848,73008.0
2023-04-05 15:10:00,48.05,48.11,48.02,48.09,58095.0,45.6848,45.7419,45.6563,45.7228,58095.0
2023-04-05 15:20:00,48.09,48.15,48.07,48.11,69426.0,45.7228,45.7799,45.7038,45.7419,69426.0
2023-04-05 15:30:00,48.11,48.14,48.05,48.08,128665.0,45.7419,45.7704,45.6848,45.7133,128665.0
2023-04-05 15:40:00,48.08,48.11,48.0,48.02,181626.0,45.7133,45.7419,45.6373,45.6563,181626.0
2023-04-05 15:50:00,48.02,48.07,47.99,48.05,586843.0,45.6563,45.7038,45.6278,45.6848,586843.0
2023-04-06 09:30:00,48.04,48.31,47.92,48.2,94086.0,45.6753,45.932,45.5612,45.8274,94086.0
2023-04-06 09:40:00,48.18,48.23,48.12,48.16,55418.0,45.8084,45.856,45.7514,45.7894,55418.0
2023-04-06 09:50:00,48.16,48.16,48.02,48.03,63293.0,45.7894,45.7894,45.6563,45.6658,63293.0
2023-04-06 10:00:00,48.03,48.12,47.98,48.01,76508.0,45.6658,45.7514,45.6183,45.6468,76508.0
2023-04-06 10:10:00,48.01,48.22,48.0,48.2,60261.0,45.6468,45.8464,45.6373,45.8274,60261.0
2023-04-06 10:20:00,48.2,48.21,48.09,48.11,42764.0,45.8274,45.8369,45.7228,45.7419,42764.0
2023-04-06 10:30:00,48.11,48.19,48.07,48.12,48856.0,45.7419,45.8179,45.7038,45.7514,48856.0
2023-04-06 10:40:00,48.12,48.27,48.1,48.27,69533.0,45.7514,45.894,45.7324,45.894,69533.0
2023-04-06 10:50:00,48.27,48.32,48.26,48.28,43462.0,45.894,45.9415,45.8845,45.9035,43462.0
2023-04-06 11:00:00,48.28,48.39,48.27,48.38,55525.0,45.9035,46.0081,45.894,45.9986,55525.0
2023-04-06 11:10:00,48.37,48.41,48.31,48.31,76492.0,45.9891,46.0271,45.932,45.932,76492.0
2023-04-06 11:20:00,48.32,48.32,48.24,48.28,67258.0,45.9415,45.9415,45.8655,45.9035,67258.0
2023-04-06 11:30:00,48.28,48.35,48.24,48.34,85494.0,45.9035,45.97,45.8655,45.9605,85494.0
2023-04-06 11:40:00,48.34,48.41,48.33,48.38,54745.0,45.9605,46.0271,45.951,45.9986,54745.0
2023-04-06 11:50:00,48.38,48.38,48.31,48.33,46657.0,45.9986,45.9986,45.932,45.951,46657.0
2023-04-06 12:00:00,48.33,48.35,48.19,48.28,65710.0,45.951,45.97,45.8179,45.9035,65710.0
2023-04-06 12:10:00,48.28,48.35,48.28,48.32,46956.0,45.9035,45.97,45.9035,45.9415,46956.0
2023-04-06 12:20:00,48.31,48.32,48.27,48.28,55466.0,45.932,45.9415,45.894,45.9035,55466.0
2023-04-06 12:30:00,48.28,48.33,48.27,48.33,67025.0,45.9035,45.951,45.894,45.951,67025.0
2023-04-06 12:40:00,48.33,48.41,48.3,48.4,43765.0,45.951,46.0271,45.9225,46.0176,43765.0
2023-04-06 12:50:00,48.4,48.47,48.39,48.41,56053.0,46.0176,46.0841,46.0081,46.0271,56053.0
2023-04-06 13:00:00,48.41,48.45,48.38,48.41,55052.0,46.0271,46.0651,45.9986,46.0271,55052.0
2023-04-06 13:10:00,48.41,48.43,48.39,48.41,20698.0,46.0271,46.0461,46.0081,46.0271,20698.0
2023-04-06 13:20:00,48.41,48.42,48.35,48.37,50933.0,46.0271,46.0366,45.97,45.9891,50933.0
2023-04-06 13:30:00,48.38,48.39,48.33,48.37,52203.0,45.9986,46.0081,45.951,45.9891,52203.0
2023-04-06 13:40:00,48.37,48.39,48.3,48.3,29185.0,45.9891,46.0081,45.9225,45.9225,29185.0
2023-04-06 13:50:00,48.3,48.33,48.27,48.29,57971.0,45.9225,45.951,45.894,45.913,57971.0
2023-04-06 14:00:00,48.3,48.35,48.29,48.34,52143.0,45.9225,45.97,45.913,45.9605,52143.0
2023-04-06 14:10:00,48.34,48.38,48.33,48.38,37504.0,45.9605,45.9986,45.951,45.9986,37504.0
2023-04-06 14:20:00,48.38,48.38,48.33,48.37,57621.0,45.9986,45.9986,45.951,45.9891,57621.0
2023-04-06 14:30:00,48.37,48.43,48.36,48.41,51000.0,45.9891,46.0461,45.9796,46.0271,51000.0
2023-04-06 14:40:00,48.41,48.47,48.38,48.47,52816.0,46.0271,46.0841,45.9986,46.0841,52816.0
2023-04-06 14:50:00,48.47,48.5,48.44,48.44,48015.0,46.0841,46.1127,46.0556,46.0556,48015.0
2023-04-06 15:00:00,48.45,48.46,48.39,48.42,69118.0,46.0651,46.0746,46.0081,46.0366,69118.0
2023-04-06 15:10:00,48.41,48.43,48.36,48.41,57979.0,46.0271,46.0461,45.9796,46.0271,57979.0
2023-04-06 15:20:00,48.41,48.48,48.41,48.48,83591.0,46.0271,46.0936,46.0271,46.0936,83591.0
2023-04-06 15:30:00,48.48,48.55,48.47,48.52,96049.0,46.0936,46.1602,46.0841,46.1317,96049.0
2023-04-06 15:40:00,48.52,48.57,48.49,48.55,128092.0,46.1317,46.1792,46.1032,46.1602,128092.0
2023-04-06 15:50:00,48.56,48.57,48.51,48.52,537601.0,46.1697,46.1792,46.1222,46.1317,537601.0
2023-04-10 09:30:00,48.32,48.63,48.3,48.62,215623.0,45.9415,46.2363,45.9225,46.2268,215623.0
2023-04-10 09:40:00,48.63,48.71,48.46,48.52,78559.0,46.2363,46.3123,46.0746,46.1317,78559.0
2023-04-10 09:50:00,48.51,48.54,48.36,48.4,67921.0,46.1222,46.1507,45.9796,46.0176,67921.0
2023-04-10 10:00:00,48.4,48.69,48.38,48.65,82946.0,46.0176,46.2933,45.9986,46.2553,82946.0
2023-04-10 10:10:00,48.65,48.73,48.61,48.64,116297.0,46.2553,46.3313,46.2172,46.2458,116297.0
2023-04-10 10:20:00,48.64,48.68,48.53,48.54,37788.0,46.2458,46.2838,46.1412,46.1507,37788.0
2023-04-10 10:30:00,48.54,48.59,48.49,48.58,49958.0,46.1507,46.1982,46.1032,46.1887,49958.0
2023-04-10 10:40:00,48.58,48.62,48.57,48.62,47740.0,46.1887,46.2268,46.1792,46.2268,47740.0
2023-04-10 10:50:00,48.61,48.63,48.56,48.58,43145.0,46.2172,46.2363,46.1697,46.1887,43145.0
2023-04-10 11:00:00,48.59,48.65,48.58,48.62,49177.0,46.1982,46.2553,46.1887,46.2268,49177.0
2023-04-10 11:10:00,48.62,48.67,48.61,48.66,29244.0,46.2268,46.2743,46.2172,46.2648,29244.0
2023-04-10 11:20:00,48.66,48.68,48.59,48.63,54756.0,46.2648,46.2838,46.1982,46.2363,54756.0
2023-04-10 11:30:00,48.63,48.7,48.62,48.66,45801.0,46.2363,46.3028,46.2268,46.2648,45801.0
2023-04-10 11:40:00,48.67,48.68,48.6,48.61,36686.0,46.2743,46.2838,46.2077,46.2172,36686.0
2023-04-10 11:50:00,48.61,48.61,48.49,48.52,75471.0,46.2172,46.2172,46.1032,46.1317,75471.0
2023-04-10 12:00:00,48.52,48.68,48.51,48.67,146730.0,46.1317,46.2838,46.1222,46.2743,146730.0
2023-04-10 12:10:00,48.68,48.7,48.59,48.61,81253.0,46.2838,46.3028,46.1982,46.2172,81253.0
2023-04-10 12:20:00,48.61,48.76,48.6,48.72,101769.0,46.2172,46.3599,46.2077,46.3218,101769.0
2023-04-10 12:30:00,48.72,48.8,48.71,48.79,64729.0,46.3218,46.3979,46.3123,46.3884,64729.0
2023-04-10 12:40:00,48.8,48.81,48.77,48.77,40065.0,46.3979,46.4074,46.3694,46.3694,40065.0
2023-04-10 12:50:00,48.77,48.86,48.76,48.84,29561.0,46.3694,46.4549,46.3599,46.4359,29561.0
2023-04-10 13:00:00,48.84,48.89,48.82,48.89,38621.0,46.4359,46.4835,46.4169,46.4835,38621.0
2023-04-10 13:10:00,48.88,48.91,48.86,48.87,44241.0,46.474,46.5025,46.4549,46.4645,44241.0
2023-04-10 13:20:00,48.88,48.88,48.83,48.84,25748.0,46.474,46.474,46.4264,46.4359,25748.0
2023-04-10 13:30:00,48.85,48.86,48.78,48.78,46658.0,46.4454,46.4549,46.3789,46.3789,46658.0
2023-04-10 13:40:00,48.79,48.83,48.78,48.82,28402.0,46.3884,46.4264,46.3789,46.4169,28402.0
2023-04-10 13:50:00,48.81,48.83,48.77,48.78,30178.0,46.4074,46.4264,46.3694,46.3789,30178.0
2023-04-10 14:00:00,48.77,48.77,48.7,48.71,41791.0,46.3694,46.3694,46.3028,46.3123,41791.0
2023-04-10 14:10:00,48.71,48.78,48.7,48.78,43582.0,46.3123,46.3789,46.3028,46.3789,43582.0
2023-04-10 14:20:00,48.78,48.78,48.7,48.7,36145.0,46.3789,46.3789,46.3028,46.3028,36145.0
2023-04-10 14:30:00,48.71,48.74,48.65,48.65,44648.0,46.3123,46.3409,46.2553,46.2553,44648.0
2023-04-10 14:40:00,48.66,48.68,48.63,48.66,45477.0,46.2648,46.2838,46.2363,46.2648,45477.0
2023-04-10 14:50:00,48.66,48.7,48.65,48.68,57316.0,46.2648,46.3028,46.2553,46.2838,57316.0
2023-04-10 15:00:00,48.68,48.75,48.67,48.73,67836.0,46.2838,46.3504,46.2743,46.3313,67836.0
2023-04-10 15:10:00,48.73,48.77,48.73,48.73,54187.0,46.3313,46.3694,46.3313,46.3313,54187.0
2023-04-10 15:20:00,48.73,48.74,48.64,48.65,60923.0,46.3313,46.3409,46.2458,46.2553,60923.0
2023-04-10 15:30:00,48.65,48.74,48.64,48.73,75555.0,46.2553,46.3409,46.2458,46.3313,75555.0
2023-04-10 15:40:00,48.73,48.76,48.69,48.73,134176.0,46.3313,46.3599,46.2933,46.3313,134176.0
2023-04-10 15:50:00,48.73,48.9,48.73,48.89,437331.0,46.3313,46.493,46.3313,46.4835,437331.0
2023-04-11 09:30:00,48.81,48.81,48.39,48.39,433470.0,46.4074,46.4074,46.0081,46.0081,433470.0
2023-04-11 09:40:00,48.39,48.56,48.32,48.46,282504.0,46.0081,46.1697,45.9415,46.0746,282504.0
2023-04-11 09:50:00,48.45,48.55,48.2,48.2,125147.0,46.0651,46.1602,45.8274,45.8274,125147.0
2023-04-11 10:00:00,48.21,48.24,47.98,47.99,112528.0,45.8369,45.8655,45.6183,45.6278,112528.0
2023-04-11 10:10:00,48.0,48.04,47.87,47.98,277398.0,45.6373,45.6753,45.5137,45.6183,277398.0
2023-04-11 10:20:00,47.98,48.02,47.91,47.91,86794.0,45.6183,45.6563,45.5517,45.5517,86794.0
2023-04-11 10:30:00,47.92,47.94,47.83,47.89,96159.0,45.5612,45.5802,45.4756,45.5327,96159.0
2023-04-11 10:40:00,47.89,47.97,47.89,47.97,67930.0,45.5327,45.6088,45.5327,45.6088,67930.0
2023-04-11 10:50:00,47.97,48.06,47.97,48.04,84121.0,45.6088,45.6943,45.6088,45.6753,84121.0
2023-04-11 11:00:00,48.03,48.13,47.99,48.12,85521.0,45.6658,45.7609,45.6278,45.7514,85521.0
2023-04-11 11:10:00,48.12,48.12,48.01,48.04,48138.0,45.7514,45.7514,45.6468,45.6753,48138.0
2023-04-11 11:20:00,48.04,48.07,48.01,48.02,60356.0,45.6753,45.7038,45.6468,45.6563,60356.0
2023-04-11 11:30:00,48.02,48.04,48.0,48.03,75332.0,45.6563,45.6753,45.6373,45.6658,75332.0
2023-04-11 11:40:00,48.03,48.05,47.92,47.93,61603.0,45.6658,45.6848,45.5612,45.5707,61603.0
2023-04-11 11:50:00,47.93,47.94,47.84,47.9,60711.0,45.5707,45.5802,45.4852,45.5422,60711.0
2023-04-11 12:00:00,47.9,47.95,47.83,47.84,67991.0,45.5422,45.5897,45.4756,45.4852,67991.0
2023-04-11 12:10:00,47.84,47.99,47.82,47.98,54260.0,45.4852,45.6278,45.4661,45.6183,54260.0
2023-04-11 12:20:00,47.98,48.08,47.97,48.06,39533.0,45.6183,45.7133,45.6088,45.6943,39533.0
2023-04-11 12:30:00,48.07,48.07,48.0,48.04,61251.0,45.7038,45.7038,45.6373,45.6753,61251.0
2023-04-11 12:40:00,48.04,48.07,48.02,48.02,37208.0,45.6753,45.7038,45.6563,45.6563,37208.0
2023-04-11 12:50:00,48.02,48.05,48.0,48.03,25522.0,45.6563,45.6848,45.6373,45.6658,25522.0
2023-04-11 13:00:00,48.03,48.04,47.95,47.95,82658.0,45.6658,45.6753,45.5897,45.5897,82658.0
2023-04-11 13:10:00,47.95,47.96,47.91,47.92,162160.0,45.5897,45.5992,45.5517,45.5612,162160.0
2023-04-11 13:20:00,47.92,48.01,47.91,48.01,52311.0,45.5612,45.6468,45.5517,45.6468,52311.0
2023-04-11 13:30:00,48.01,48.02,47.9,47.95,55322.0,45.6468,45.6563,45.5422,45.5897,55322.0
2023-04-11 13:40:00,47.96,47.99,47.94,47.96,51063.0,45.5992,45.6278,45.5802,45.5992,51063.0
2023-04-11 13:50:00,47.96,47.97,47.91,47.94,45139.0,45.5992,45.6088,45.5517,45.5802,45139.0
2023-04-11 14:00:00,47.95,47.99,47.94,47.95,108141.0,45.5897,45.6278,45.5802,45.5897,108141.0
2023-04-11 14:10:00,47.96,47.99,47.9,47.98,340868.0,45.5992,45.6278,45.5422,45.6183,340868.0
2023-04-11 14:20:00,47.99,48.0,47.94,47.97,57008.0,45.6278,45.6373,45.5802,45.6088,57008.0
2023-04-11 14:30:00,47.97,48.01,47.96,47.98,64867.0,45.6088,45.6468,45.5992,45.6183,64867.0
2023-04-11 14:40:00,47.99,47.99,47.92,47.93,84455.0,45.6278,45.6278,45.5612,45.5707,84455.0
2023-04-11 14:50:00,47.94,47.97,47.93,47.93,65466.0,45.5802,45.6088,45.5707,45.5707,65466.0
2023-04-11 15:00:00,47.93,47.96,47.91,47.95,92072.0,45.5707,45.5992,45.5517,45.5897,92072.0
2023-04-11 15:10:00,47.94,48.01,47.92,48.0,89083.0,45.5802,45.6468,45.5612,45.6373,89083.0
2023-04-11 15:20:00,48.0,48.05,47.99,48.05,90405.0,45.6373,45.6848,45.6278,45.6848,90405.0
2023-04-11 15:30:00,48.04,48.05,47.96,47.96,115151.0,45.6753,45.6848,45.5992,45.5992,115151.0
2023-04-11 15:40:00,47.97,47.98,47.9,47.91,304763.0,45.6088,45.6183,45.5422,45.5517,304763.0
2023-04-11 15:50:00,47.91,47.96,47.88,47.96,931515.0,45.5517,45.5992,45.5232,45.5992,931515.0
2023-04-12 09:30:00,47.61,47.71,47.02,47.07,579195.0,45.2665,45.3616,44.7055,44.7531,579195.0
2023-04-12 09:40:00,47.06,47.29,47.06,47.21,390858.0,44.7435,44.9622,44.7435,44.8862,390858.0
2023-04-12 09:50:00,47.22,47.7,47.21,47.69,144322.0,44.8957,45.352,44.8862,45.3425,144322.0
2023-04-12 10:00:00,47.69,47.77,47.61,47.62,154601.0,45.3425,45.4186,45.2665,45.276,154601.0
2023-04-12 10:10:00,47.62,47.79,47.61,47.7,119077.0,45.276,45.4376,45.2665,45.352,119077.0
2023-04-12 10:20:00,47.7,47.75,47.62,47.66,77569.0,45.352,45.3996,45.276,45.314,77569.0
2023-04-12 10:30:00,47.66,47.66,47.32,47.33,93054.0,45.314,45.314,44.9907,45.0003,93054.0
2023-04-12 10:40:00,47.33,47.53,47.32,47.5,104964.0,45.0003,45.1904,44.9907,45.1619,104964.0
2023-04-12 10:50:00,47.49,47.5,47.35,47.37,99522.0,45.1524,45.1619,45.0193,45.0383,99522.0
2023-04-12 11:00:00,47.37,47.51,47.35,47.51,52603.0,45.0383,45.1714,45.0193,45.1714,52603.0
2023-04-12 11:10:00,47.51,47.53,47.45,47.5,56249.0,45.1714,45.1904,45.1143,45.1619,56249.0
2023-04-12 11:20:00,47.5,47.61,47.47,47.61,78885.0,45.1619,45.2665,45.1334,45.2665,78885.0
2023-04-12 11:30:00,47.61,47.64,47.52,47.53,50520.0,45.2665,45.295,45.1809,45.1904,50520.0
2023-04-12 11:40:00,47.52,47.57,47.51,47.52,40689.0,45.1809,45.2284,45.1714,45.1809,40689.0
2023-04-12 11:50:00,47.52,47.6,47.51,47.59,55782.0,45.1809,45.257,45.1714,45.2475,55782.0
2023-04-12 12:00:00,47.59,47.68,47.59,47.66,63773.0,45.2475,45.333,45.2475,45.314,63773.0
2023-04-12 12:10:00,47.66,47.69,47.59,47.62,40339.0,45.314,45.3425,45.2475,45.276,40339.0
2023-04-12 12:20:00,47.63,47.68,47.62,47.67,37619.0,45.2855,45.333,45.276,45.3235,37619.0
2023-04-12 12:30:00,47.67,47.75,47.67,47.74,39064.0,45.3235,45.3996,45.3235,45.3901,39064.0
2023-04-12 12:40:00,47.74,47.8,47.74,47.77,31235.0,45.3901,45.4471,45.3901,45.4186,31235.0
2023-04-12 12:50:00,47.77,47.8,47.71,47.73,33748.0,45.4186,45.4471,45.3616,45.3806,33748.0
2023-04-12 13:00:00,47.73,47.76,47.72,47.76,26808.0,45.3806,45.4091,45.3711,45.4091,26808.0
2023-04-12 13:10:00,47.76,47.77,47.62,47.63,65344.0,45.4091,45.4186,45.276,45.2855,65344.0
2023-04-12 13:20:00,47.64,47.66,47.6,47.61,55484.0,45.295,45.314,45.257,45.2665,55484.0
2023-04-12 13:30:00,47.61,47.77,47.61,47.73,66584.0,45.2665,45.4186,45.2665,45.3806,66584.0
2023-04-12 13:40:00,47.72,47.81,47.72,47.77,95032.0,45.3711,45.4566,45.3711,45.4186,95032.0
2023-04-12 13:50:00,47.77,47.83,47.68,47.75,633552.0,45.4186,45.4756,45.333,45.3996,633552.0
2023-04-12 14:00:00,47.74,47.82,47.74,47.78,49417.0,45.3901,45.4661,45.3901,45.4281,49417.0
2023-04-12 14:10:00,47.77,47.91,47.76,47.86,119192.0,45.4186,45.5517,45.4091,45.5042,119192.0
2023-04-12 14:20:00,47.87,47.89,47.7,47.7,46960.0,45.5137,45.5327,45.352,45.352,46960.0
2023-04-12 14:30:00,47.71,47.74,47.63,47.66,70146.0,45.3616,45.3901,45.2855,45.314,70146.0
2023-04-12 14:40:00,47.65,47.71,47.59,47.6,58283.0,45.3045,45.3616,45.2475,45.257,58283.0
2023-04-12 14:50:00,47.61,47.62,47.55,47.57,106810.0,45.2665,45.276,45.2094,45.2284,106810.0
2023-04-12 15:00:00,47.58,47.58,47.47,47.48,120884.0,45.2379,45.2379,45.1334,45.1429,120884.0
2023-04-12 15:10:00,47.48,47.49,47.39,47.43,89603.0,45.1429,45.1524,45.0573,45.0953,89603.0
2023-04-12 15:20:00,47.43,47.47,47.42,47.45,57086.0,45.0953,45.1334,45.0858,45.1143,57086.0
2023-04-12 15:30:00,47.45,47.49,47.42,47.48,98736.0,45.1143,45.1524,45.0858,45.1429,98736.0
2023-04-12 15:40:00,47.48,47.57,47.45,47.48,111295.0,45.1429,45.2284,45.1143,45.1429,111295.0
2023-04-12 15:50:00,47.48,47.48,47.3,47.32,761285.0,45.1429,45.1429,44.9717,44.9907,761285.0
2023-04-13 09:30:00,47.31,47.45,47.03,47.09,122030.0,44.9812,45.1143,44.715,44.7721,122030.0
2023-04-13 09:40:00,47.09,47.11,46.84,46.9,209285.0,44.7721,44.7911,44.5344,44.5914,209285.0
2023-04-13 09:50:00,46.9,47.1,46.88,47.0,96517.0,44.5914,44.7816,44.5724,44.6865,96517.0
2023-04-13 10:00:00,47.0,47.16,46.98,47.11,101585.0,44.6865,44.8386,44.6675,44.7911,101585.0
2023-04-13 10:10:00,47.11,47.23,47.1,47.16,89196.0,44.7911,44.9052,44.7816,44.8386,89196.0
2023-04-13 10:20:00,47.16,47.21,47.1,47.15,70999.0,44.8386,44.8862,44.7816,44.8291,70999.0
2023-04-13 10:30:00,47.16,47.2,47.03,47.04,52036.0,44.8386,44.8767,44.715,44.7245,52036.0
2023-04-13 10:40:00,47.03,47.03,46.93,46.94,52523.0,44.715,44.715,44.6199,44.6295,52523.0
2023-04-13 10:50:00,46.94,46.99,46.91,46.92,60268.0,44.6295,44.677,44.6009,44.6104,60268.0
2023-04-13 11:00:00,46.93,46.95,46.84,46.84,47744.0,44.6199,44.639,44.5344,44.5344,47744.0
2023-04-13 11:10:00,46.84,46.87,46.82,46.87,47426.0,44.5344,44.5629,44.5154,44.5629,47426.0
2023-04-13 11:20:00,46.87,46.97,46.87,46.9,58958.0,44.5629,44.658,44.5629,44.5914,58958.0
2023-04-13 11:30:00,46.9,46.91,46.77,46.79,59330.0,44.5914,44.6009,44.4678,44.4868,59330.0
2023-04-13 11:40:00,46.79,46.82,46.72,46.73,78878.0,44.4868,44.5154,44.4203,44.4298,78878.0
2023-04-13 11:50:00,46.73,46.75,46.66,46.69,186916.0,44.4298,44.4488,44.3632,44.3918,186916.0
2023-04-13 12:00:00,46.7,46.77,46.69,46.72,95986.0,44.4013,44.4678,44.3918,44.4203,95986.0
2023-04-13 12:10:00,46.71,46.85,46.7,46.85,95907.0,44.4108,44.5439,44.4013,44.5439,95907.0
2023-04-13 12:20:00,46.84,47.0,46.83,46.97,110377.0,44.5344,44.6865,44.5249,44.658,110377.0
2023-04-13 12:30:00,46.97,47.01,46.93,46.95,61145.0,44.658,44.696,44.6199,44.639,61145.0
2023-04-13 12:40:00,46.95,47.0,46.88,46.91,97772.0,44.639,44.6865,44.5724,44.6009,97772.0
2023-04-13 12:50:00,46.91,46.91,46.84,46.86,52741.0,44.6009,44.6009,44.5344,44.5534,52741.0
2023-04-13 13:00:00,46.86,46.91,46.84,46.9,75167.0,44.5534,44.6009,44.5344,44.5914,75167.0
2023-04-13 13:10:00,46.9,47.0,46.89,46.97,81670.0,44.5914,44.6865,44.5819,44.658,81670.0
2023-04-13 13:20:00,46.98,47.0,46.95,46.96,41756.0,44.6675,44.6865,44.639,44.6485,41756.0
2023-04-13 13:30:00,46.96,46.97,46.9,46.93,46846.0,44.6485,44.658,44.5914,44.6199,46846.0
2023-04-13 13:40:00,46.93,47.0,46.91,47.0,62913.0,44.6199,44.6865,44.6009,44.6865,62913.0
2023-04-13 13:50:00,47.0,47.02,46.95,47.0,72703.0,44.6865,44.7055,44.639,44.6865,72703.0
2023-04-13 14:00:00,47.0,47.01,46.97,47.0,58079.0,44.6865,44.696,44.658,44.6865,58079.0
2023-04-13 14:10:00,47.0,47.03,46.95,47.03,65433.0,44.6865,44.715,44.639,44.715,65433.0
2023-04-13 14:20:00,47.03,47.08,47.02,47.05,49091.0,44.715,44.7626,44.7055,44.734,49091.0
2023-04-13 14:30:00,47.05,47.09,47.04,47.05,64025.0,44.734,44.7721,44.7245,44.734,64025.0
2023-04-13 14:40:00,47.05,47.1,47.04,47.08,59955.0,44.734,44.7816,44.7245,44.7626,59955.0
2023-04-13 14:50:00,47.08,47.11,47.05,47.09,114552.0,44.7626,44.7911,44.734,44.7721,114552.0
2023-04-13 15:00:00,47.09,47.11,47.02,47.04,69775.0,44.7721,44.7911,44.7055,44.7245,69775.0
2023-04-13 15:10:00,47.04,47.05,46.99,47.03,66460.0,44.7245,44.734,44.677,44.715,66460.0
2023-04-13 15:20:00,47.03,47.07,47.01,47.03,48673.0,44.715,44.7531,44.696,44.715,48673.0
2023-04-13 15:30:00,47.02,47.04,46.98,47.04,93311.0,44.7055,44.7245,44.6675,44.7245,93311.0
2023-04-13 15:40:00,47.04,47.1,47.02,47.02,176540.0,44.7245,44.7816,44.7055,44.7055,176540.0
2023-04-13 15:50:00,47.02,47.07,46.99,47.05,430944.0,44.7055,44.7531,44.677,44.734,430944.0
2023-04-14 09:30:00,46.99,47.39,46.98,47.34,182213.0,44.677,45.0573,44.6675,45.0098,182213.0
2023-04-14 09:40:00,47.33,47.44,47.28,47.39,109664.0,45.0003,45.1048,44.9527,45.0573,109664.0
2023-04-14 09:50:00,47.38,47.43,47.3,47.31,37477.0,45.0478,45.0953,44.9717,44.9812,37477.0
2023-04-14 10:00:00,47.31,47.35,47.23,47.26,90659.0,44.9812,45.0193,44.9052,44.9337,90659.0
2023-04-14 10:10:00,47.26,47.3,47.04,47.08,75559.0,44.9337,44.9717,44.7245,44.7626,75559.0
2023-04-14 10:20:00,47.08,47.11,47.01,47.04,51012.0,44.7626,44.7911,44.696,44.7245,51012.0
2023-04-14 10:30:00,47.04,47.14,47.02,47.13,44122.0,44.7245,44.8196,44.7055,44.8101,44122.0
2023-04-14 10:40:00,47.12,47.12,47.06,47.08,48078.0,44.8006,44.8006,44.7435,44.7626,48078.0
2023-04-14 10:50:00,47.08,47.08,47.0,47.01,72055.0,44.7626,44.7626,44.6865,44.696,72055.0
2023-04-14 11:00:00,47.01,47.01,46.93,46.98,46269.0,44.696,44.696,44.6199,44.6675,46269.0
2023-04-14 11:10:00,46.98,47.03,46.95,46.96,35879.0,44.6675,44.715,44.639,44.6485,35879.0
2023-04-14 11:20:00,46.97,47.0,46.95,46.96,43775.0,44.658,44.6865,44.639,44.6485,43775.0
2023-04-14 11:30:00,46.96,47.02,46.9,46.94,95566.0,44.6485,44.7055,44.5914,44.6295,95566.0
2023-04-14 11:40:00,46.93,46.94,46.87,46.88,34346.0,44.6199,44.6295,44.5629,44.5724,34346.0
2023-04-14 11:50:00,46.87,46.93,46.86,46.89,30221.0,44.5629,44.6199,44.5534,44.5819,30221.0
2023-04-14 12:00:00,46.88,46.92,46.83,46.85,38694.0,44.5724,44.6104,44.5249,44.5439,38694.0
2023-04-14 12:10:00,46.85,46.86,46.82,46.85,31661.0,44.5439,44.5534,44.5154,44.5439,31661.0
2023-04-14 12:20:00,46.86,46.86,46.79,46.8,34590.0,44.5534,44.5534,44.4868,44.4963,34590.0
2023-04-14 12:30:00,46.79,46.8,46.72,46.73,33321.0,44.4868,44.4963,44.4203,44.4298,33321.0
2023-04-14 12:40:00,46.73,46.75,46.7,46.72,39110.0,44.4298,44.4488,44.4013,44.4203,39110.0
2023-04-14 12:50:00,46.72,46.72,46.67,46.68,17529.0,44.4203,44.4203,44.3727,44.3823,17529.0
2023-04-14 13:00:00,46.68,46.79,46.67,46.78,43773.0,44.3823,44.4868,44.3727,44.4773,43773.0
2023-04-14 13:10:00,46.78,46.87,46.78,46.85,33169.0,44.4773,44.5629,44.4773,44.5439,33169.0
2023-04-14 13:20:00,46.86,46.87,46.76,46.76,29414.0,44.5534,44.5629,44.4583,44.4583,29414.0
2023-04-14 13:30:00,46.76,46.76,46.66,46.67,29898.0,44.4583,44.4583,44.3632,44.3727,29898.0
2023-04-14 13:40:00,46.68,46.71,46.65,46.69,28032.0,44.3823,44.4108,44.3537,44.3918,28032.0
2023-04-14 13:50:00,46.7,46.78,46.69,46.75,64215.0,44.4013,44.4773,44.3918,44.4488,64215.0
2023-04-14 14:00:00,46.75,46.76,46.68,46.69,23983.0,44.4488,44.4583,44.3823,44.3918,23983.0
2023-04-14 14:10:00,46.69,46.72,46.67,46.68,74073.0,44.3918,44.4203,44.3727,44.3823,74073.0
2023-04-14 14:20:00,46.68,46.68,46.58,46.59,47307.0,44.3823,44.3823,44.2872,44.2967,47307.0
2023-04-14 14:30:00,46.59,46.62,46.57,46.59,45277.0,44.2967,44.3252,44.2777,44.2967,45277.0
2023-04-14 14:40:00,46.58,46.59,46.53,46.56,54998.0,44.2872,44.2967,44.2396,44.2682,54998.0
2023-04-14 14:50:00,46.56,46.59,46.55,46.58,49662.0,44.2682,44.2967,44.2587,44.2872,49662.0
2023-04-14 15:00:00,46.58,46.61,46.51,46.52,82406.0,44.2872,44.3157,44.2206,44.2301,82406.0
2023-04-14 15:10:00,46.51,46.52,46.4,46.43,118390.0,44.2206,44.2301,44.116,44.1446,118390.0
2023-04-14 15:20:00,46.43,46.5,46.37,46.48,75810.0,44.1446,44.2111,44.0875,44.1921,75810.0
2023-04-14 15:30:00,46.48,46.58,46.47,46.55,119356.0,44.1921,44.2872,44.1826,44.2587,119356.0
2023-04-14 15:40:00,46.55,46.63,46.51,46.63,144568.0,44.2587,44.3347,44.2206,44.3347,144568.0
2023-04-14 15:50:00,46.63,46.66,46.56,46.65,463074.0,44.3347,44.3632,44.2682,44.3537,463074.0
2023-04-17 09:30:00,46.9,46.99,46.8,46.96,187960.0,44.5914,44.677,44.4963,44.6485,187960.0
2023-04-17 09:40:00,46.96,47.13,46.93,46.94,153277.0,44.6485,44.8101,44.6199,44.6295,153277.0
2023-04-17 09:50:00,46.94,47.19,46.93,47.17,107198.0,44.6295,44.8671,44.6199,44.8481,107198.0
2023-04-17 10:00:00,47.17,47.26,47.14,47.25,199845.0,44.8481,44.9337,44.8196,44.9242,199845.0
2023-04-17 10:10:00,47.25,47.39,47.23,47.32,148929.0,44.9242,45.0573,44.9052,44.9907,148929.0
2023-04-17 10:20:00,47.32,47.39,47.31,47.38,87435.0,44.9907,45.0573,44.9812,45.0478,87435.0
2023-04-17 10:30:00,47.38,47.42,47.29,47.32,118234.0,45.0478,45.0858,44.9622,44.9907,118234.0
2023-04-17 10:40:00,47.32,47.39,47.28,47.32,112514.0,44.9907,45.0573,44.9527,44.9907,112514.0
2023-04-17 10:50:00,47.32,47.46,47.3,47.46,92270.0,44.9907,45.1239,44.9717,45.1239,92270.0
2023-04-17 11:00:00,47.46,47.57,47.45,47.57,165321.0,45.1239,45.2284,45.1143,45.2284,165321.0
2023-04-17 11:10:00,47.57,47.64,47.53,47.59,95919.0,45.2284,45.295,45.1904,45.2475,95919.0
2023-04-17 11:20:00,47.59,47.67,47.57,47.67,77743.0,45.2475,45.3235,45.2284,45.3235,77743.0
2023-04-17 11:30:00,47.66,47.68,47.57,47.59,81268.0,45.314,45.333,45.2284,45.2475,81268.0
2023-04-17 11:40:00,47.59,47.64,47.53,47.62,64864.0,45.2475,45.295,45.1904,45.276,64864.0
2023-04-17 11:50:00,47.62,47.7,47.61,47.7,90871.0,45.276,45.352,45.2665,45.352,90871.0
2023-04-17 12:00:00,47.7,47.72,47.61,47.64,92801.0,45.352,45.3711,45.2665,45.295,92801.0
2023-04-17 12:10:00,47.64,47.66,47.5,47.54,67023.0,45.295,45.314,45.1619,45.1999,67023.0
2023-04-17 12:20:00,47.54,47.55,47.49,47.5,42573.0,45.1999,45.2094,45.1524,45.1619,42573.0
2023-04-17 12:30:00,47.51,47.56,47.48,47.55,42926.0,45.1714,45.2189,45.1429,45.2094,42926.0
2023-04-17 12:40:00,47.56,47.61,47.55,47.59,32289.0,45.2189,45.2665,45.2094,45.2475,32289.0
2023-04-17 12:50:00,47.58,47.58,47.54,47.55,42021.0,45.2379,45.2379,45.1999,45.2094,42021.0
2023-04-17 13:00:00,47.56,47.58,47.55,47.57,20801.0,45.2189,45.2379,45.2094,45.2284,20801.0
2023-04-17 13:10:00,47.57,47.6,47.54,47.55,55591.0,45.2284,45.257,45.1999,45.2094,55591.0
2023-04-17 13:20:00,47.56,47.58,47.55,47.58,38056.0,45.2189,45.2379,45.2094,45.2379,38056.0
2023-04-17 13:30:00,47.59,47.61,47.58,47.59,29357.0,45.2475,45.2665,45.2379,45.2475,29357.0
2023-04-17 13:40:00,47.59,47.62,47.53,47.55,49217.0,45.2475,45.276,45.1904,45.2094,49217.0
2023-04-17 13:50:00,47.55,47.55,47.43,47.46,70370.0,45.2094,45.2094,45.0953,45.1239,70370.0
2023-04-17 14:00:00,47.45,47.45,47.38,47.39,41615.0,45.1143,45.1143,45.0478,45.0573,41615.0
2023-04-17 14:10:00,47.39,47.48,47.38,47.48,50961.0,45.0573,45.1429,45.0478,45.1429,50961.0
2023-04-17 14:20:00,47.48,47.53,47.47,47.53,84968.0,45.1429,45.1904,45.1334,45.1904,84968.0
2023-04-17 14:30:00,47.53,47.57,47.52,47.56,42258.0,45.1904,45.2284,45.1809,45.2189,42258.0
2023-04-17 14:40:00,47.57,47.66,47.56,47.64,69969.0,45.2284,45.314,45.2189,45.295,69969.0
2023-04-17 14:50:00,47.64,47.7,47.63,47.65,73252.0,45.295,45.352,45.2855,45.3045,73252.0
2023-04-17 15:00:00,47.65,47.71,47.62,47.71,91100.0,45.3045,45.3616,45.276,45.3616,91100.0
2023-04-17 15:10:00,47.71,47.72,47.66,47.7,106729.0,45.3616,45.3711,45.314,45.352,106729.0
2023-04-17 15:20:00,47.7,47.72,47.65,47.69,111170.0,45.352,45.3711,45.3045,45.3425,111170.0
2023-04-17 15:30:00,47.69,47.75,47.66,47.73,133788.0,45.3425,45.3996,45.314,45.3806,133788.0
2023-04-17 15:40:00,47.73,47.75,47.64,47.66,208668.0,45.3806,45.3996,45.295,45.314,208668.0
2023-04-17 15:50:00,47.66,47.82,47.65,47.82,769472.0,45.314,45.4661,45.3045,45.4661,769472.0
2023-04-18 09:30:00,47.72,47.95,47.62,47.94,121456.0,45.3711,45.5897,45.276,45.5802,121456.0
2023-04-18 09:40:00,47.94,48.02,47.75,47.76,53863.0,45.5802,45.6563,45.3996,45.4091,53863.0
2023-04-18 09:50:00,47.75,47.82,47.71,47.82,53192.0,45.3996,45.4661,45.3616,45.4661,53192.0
2023-04-18 10:00:00,47.81,47.83,47.65,47.7,95622.0,45.4566,45.4756,45.3045,45.352,95622.0
2023-04-18 10:10:00,47.7,47.74,47.58,47.61,71625.0,45.352,45.3901,45.2379,45.2665,71625.0
2023-04-18 10:20:00,47.61,47.63,47.53,47.55,46814.0,45.2665,45.2855,45.1904,45.2094,46814.0
2023-04-18 10:30:00,47.57,47.6,47.47,47.48,86414.0,45.2284,45.257,45.1334,45.1429,86414.0
2023-04-18 10:40:00,47.47,47.58,47.47,47.57,43907.0,45.1334,45.2379,45.1334,45.2284,43907.0
2023-04-18 10:50:00,47.56,47.62,47.5,47.51,43627.0,45.2189,45.276,45.1619,45.1714,43627.0
2023-04-18 11:00:00,47.51,47.53,47.4,47.41,34382.0,45.1714,45.1904,45.0668,45.0763,34382.0
2023-04-18 11:10:00,47.41,47.49,47.39,47.45,65984.0,45.0763,45.1524,45.0573,45.1143,65984.0
2023-04-18 11:20:00,47.45,47.52,47.41,47.52,48908.0,45.1143,45.1809,45.0763,45.1809,48908.0
2023-04-18 11:30:00,47.52,47.58,47.51,47.54,66468.0,45.1809,45.2379,45.1714,45.1999,66468.0
2023-04-18 11:40:00,47.54,47.69,47.53,47.66,128115.0,45.1999,45.3425,45.1904,45.314,128115.0
2023-04-18 11:50:00,47.67,47.68,47.59,47.61,45637.0,45.3235,45.333,45.2475,45.2665,45637.0
2023-04-18 12:00:00,47.61,47.63,47.59,47.61,50973.0,45.2665,45.2855,45.2475,45.2665,50973.0
2023-04-18 12:10:00,47.61,47.65,47.58,47.6,55103.0,45.2665,45.3045,45.2379,45.257,55103.0
2023-04-18 12:20:00,47.59,47.68,47.58,47.66,23834.0,45.2475,45.333,45.2379,45.314,23834.0
2023-04-18 12:30:00,47.66,47.68,47.66,47.66,20110.0,45.314,45.333,45.314,45.314,20110.0
2023-04-18 12:40:00,47.66,47.67,47.63,47.65,51128.0,45.314,45.3235,45.2855,45.3045,51128.0
2023-04-18 12:50:00,47.65,47.66,47.56,47.59,51783.0,45.3045,45.314,45.2189,45.2475,51783.0
2023-04-18 13:00:00,47.59,47.63,47.59,47.62,45564.0,45.2475,45.2855,45.2475,45.276,45564.0
2023-04-18 13:10:00,47.62,47.62,47.48,47.48,144913.0,45.276,45.276,45.1429,45.1429,144913.0
2023-04-18 13:20:00,47.48,47.6,47.48,47.59,65073.0,45.1429,45.257,45.1429,45.2475,65073.0
2023-04-18 13:30:00,47.59,47.69,47.58,47.68,51843.0,45.2475,45.3425,45.2379,45.333,51843.0
2023-04-18 13:40:00,47.69,47.74,47.67,47.72,53871.0,45.3425,45.3901,45.3235,45.3711,53871.0
2023-04-18 13:50:00,47.72,47.73,47.67,47.69,43032.0,45.3711,45.3806,45.3235,45.3425,43032.0
2023-04-18 14:00:00,47.69,47.7,47.65,47.68,47029.0,45.3425,45.352,45.3045,45.333,47029.0
2023-04-18 14:10:00,47.68,47.68,47.59,47.61,51285.0,45.333,45.333,45.2475,45.2665,51285.0
2023-04-18 14:20:00,47.61,47.66,47.6,47.62,58800.0,45.2665,45.314,45.257,45.276,58800.0
2023-04-18 14:30:00,47.63,47.63,47.6,47.61,59384.0,45.2855,45.2855,45.257,45.2665,59384.0
2023-04-18 14:40:00,47.61,47.61,47.5,47.55,77355.0,45.2665,45.2665,45.1619,45.2094,77355.0
2023-04-18 14:50:00,47.55,47.64,47.55,47.62,51540.0,45.2094,45.295,45.2094,45.276,51540.0
2023-04-18 15:00:00,47.62,47.62,47.58,47.61,80152.0,45.276,45.276,45.2379,45.2665,80152.0
2023-04-18 15:10:00,47.61,47.64,47.6,47.6,81378.0,45.2665,45.295,45.257,45.257,81378.0
2023-04-18 15:20:00,47.61,47.66,47.57,47.58,104922.0,45.2665,45.314,45.2284,45.2379,104922.0
2023-04-18 15:30:00,47.58,47.64,47.57,47.64,124743.0,45.2379,45.295,45.2284,45.295,124743.0
2023-04-18 15:40:00,47.64,47.68,47.63,47.66,139055.0,45.295,45.333,45.2855,45.314,139055.0
2023-04-18 15:50:00,47.66,47.87,47.64,47.84,796532.0,45.314,45.5137,45.295,45.4852,796532.0
2023-04-19 09:30:00,47.82,47.99,47.69,47.72,105412.0,45.4661,45.6278,45.3425,45.3711,105412.0
2023-04-19 09:40:00,47.71,47.74,47.64,47.67,59283.0,45.3616,45.3901,45.295,45.3235,59283.0
2023-04-19 09:50:00,47.69,47.82,47.68,47.82,41204.0,45.3425,45.4661,45.333,45.4661,41204.0
2023-04-19 10:00:00,47.84,47.87,47.71,47.73,81373.0,45.4852,45.5137,45.3616,45.3806,81373.0
2023-04-19 10:10:00,47.73,47.8,47.72,47.77,37730.0,45.3806,45.4471,45.3711,45.4186,37730.0
2023-04-19 10:20:00,47.78,47.78,47.65,47.72,94995.0,45.4281,45.4281,45.3045,45.3711,94995.0
2023-04-19 10:30:00,47.71,47.74,47.68,47.73,51546.0,45.3616,45.3901,45.333,45.3806,51546.0
2023-04-19 10:40:00,47.73,47.79,47.73,47.76,83051.0,45.3806,45.4376,45.3806,45.4091,83051.0
2023-04-19 10:50:00,47.77,47.78,47.68,47.72,62954.0,45.4186,45.4281,45.333,45.3711,62954.0
2023-04-19 11:00:00,47.72,47.74,47.69,47.73,31327.0,45.3711,45.3901,45.3425,45.3806,31327.0
2023-04-19 11:10:00,47.73,47.78,47.67,47.68,50303.0,45.3806,45.4281,45.3235,45.333,50303.0
2023-04-19 11:20:00,47.67,47.71,47.65,47.7,25973.0,45.3235,45.3616,45.3045,45.352,25973.0
2023-04-19 11:30:00,47.69,47.7,47.63,47.68,32218.0,45.3425,45.352,45.2855,45.333,32218.0
2023-04-19 11:40:00,47.68,47.7,47.62,47.68,30053.0,45.333,45.352,45.276,45.333,30053.0
2023-04-19 11:50:00,47.68,47.74,47.67,47.73,32719.0,45.333,45.3901,45.3235,45.3806,32719.0
2023-04-19 12:00:00,47.73,47.77,47.67,47.68,30151.0,45.3806,45.4186,45.3235,45.333,30151.0
2023-04-19 12:10:00,47.68,47.69,47.59,47.59,47149.0,45.333,45.3425,45.2475,45.2475,47149.0
2023-04-19 12:20:00,47.59,47.64,47.57,47.64,31968.0,45.2475,45.295,45.2284,45.295,31968.0
2023-04-19 12:30:00,47.64,47.67,47.62,47.63,25504.0,45.295,45.3235,45.276,45.2855,25504.0
2023-04-19 12:40:00,47.62,47.68,47.62,47.66,29646.0,45.276,45.333,45.276,45.314,29646.0
2023-04-19 12:50:00,47.66,47.69,47.63,47.68,28438.0,45.314,45.3425,45.2855,45.333,28438.0
2023-04-19 13:00:00,47.68,47.7,47.64,47.7,28404.0,45.333,45.352,45.295,45.352,28404.0
2023-04-19 13:10:00,47.7,47.7,47.64,47.64,21468.0,45.352,45.352,45.295,45.295,21468.0
2023-04-19 13:20:00,47.64,47.65,47.6,47.62,62444.0,45.295,45.3045,45.257,45.276,62444.0
2023-04-19 13:30:00,47.63,47.66,47.59,47.59,39915.0,45.2855,45.314,45.2475,45.2475,39915.0
2023-04-19 13:40:00,47.59,47.67,47.59,47.65,90100.0,45.2475,45.3235,45.2475,45.3045,90100.0
2023-04-19 13:50:00,47.66,47.68,47.64,47.65,63096.0,45.314,45.333,45.295,45.3045,63096.0
2023-04-19 14:00:00,47.66,47.68,47.6,47.6,36374.0,45.314,45.333,45.257,45.257,36374.0
2023-04-19 14:10:00,47.6,47.63,47.57,47.59,133082.0,45.257,45.2855,45.2284,45.2475,133082.0
2023-04-19 14:20:00,47.59,47.67,47.55,47.63,118284.0,45.2475,45.3235,45.2094,45.2855,118284.0
2023-04-19 14:30:00,47.64,47.64,47.54,47.54,29717.0,45.295,45.295,45.1999,45.1999,29717.0
2023-04-19 14:40:00,47.55,47.57,47.5,47.51,34736.0,45.2094,45.2284,45.1619,45.1714,34736.0
2023-04-19 14:50:00,47.52,47.55,47.5,47.54,46030.0,45.1809,45.2094,45.1619,45.1999,46030.0
2023-04-19 15:00:00,47.54,47.57,47.5,47.5,64877.0,45.1999,45.2284,45.1619,45.1619,64877.0
2023-04-19 15:10:00,47.5,47.53,47.5,47.52,64565.0,45.1619,45.1904,45.1619,45.1809,64565.0
2023-04-19 15:20:00,47.52,47.57,47.5,47.5,116124.0,45.1809,45.2284,45.1619,45.1619,116124.0
2023-04-19 15:30:00,47.5,47.53,47.46,47.48,142690.0,45.1619,45.1904,45.1239,45.1429,142690.0
2023-04-19 15:40:00,47.48,47.56,47.44,47.45,202665.0,45.1429,45.2189,45.1048,45.1143,202665.0
2023-04-19 15:50:00,47.45,47.53,47.37,47.46,790613.0,45.1143,45.1904,45.0383,45.1239,790613.0
2023-04-20 09:30:00,47.53,47.63,47.44,47.5,134939.0,45.1904,45.2855,45.1048,45.1619,134939.0
2023-04-20 09:40:00,47.51,47.52,47.34,47.35,64757.0,45.1714,45.1809,45.0098,45.0193,64757.0
2023-04-20 09:50:00,47.34,47.43,47.33,47.38,63410.0,45.0098,45.0953,45.0003,45.0478,63410.0
2023-04-20 10:00:00,47.38,47.38,47.27,47.32,114728.0,45.0478,45.0478,44.9432,44.9907,114728.0
2023-04-20 10:10:00,47.32,47.38,47.3,47.3,36351.0,44.9907,45.0478,44.9717,44.9717,36351.0
2023-04-20 10:20:00,47.3,47.35,47.25,47.3,69252.0,44.9717,45.0193,44.9242,44.9717,69252.0
2023-04-20 10:30:00,47.3,47.32,47.23,47.29,93546.0,44.9717,44.9907,44.9052,44.9622,93546.0
2023-04-20 10:40:00,47.28,47.35,47.27,47.32,81317.0,44.9527,45.0193,44.9432,44.9907,81317.0
2023-04-20 10:50:00,47.33,47.37,47.27,47.35,61222.0,45.0003,45.0383,44.9432,45.0193,61222.0
2023-04-20 11:00:00,47.36,47.53,47.35,47.53,109414.0,45.0288,45.1904,45.0193,45.1904,109414.0
2023-04-20 11:10:00,47.53,47.59,47.52,47.56,34114.0,45.1904,45.2475,45.1809,45.2189,34114.0
2023-04-20 11:20:00,47.57,47.62,47.56,47.62,31903.0,45.2284,45.276,45.2189,45.276,31903.0
2023-04-20 11:30:00,47.62,47.63,47.5,47.51,38121.0,45.276,45.2855,45.1619,45.1714,38121.0
2023-04-20 11:40:00,47.51,47.54,47.49,47.54,24898.0,45.1714,45.1999,45.1524,45.1999,24898.0
2023-04-20 11:50:00,47.54,47.57,47.51,47.54,49748.0,45.1999,45.2284,45.1714,45.1999,49748.0
2023-04-20 12:00:00,47.55,47.64,47.54,47.55,29193.0,45.2094,45.295,45.1999,45.2094,29193.0
2023-04-20 12:10:00,47.56,47.59,47.55,47.58,23046.0,45.2189,45.2475,45.2094,45.2379,23046.0
2023-04-20 12:20:00,47.58,47.59,47.56,47.59,20015.0,45.2379,45.2475,45.2189,45.2475,20015.0
2023-04-20 12:30:00,47.59,47.6,47.56,47.59,16989.0,45.2475,45.257,45.2189,45.2475,16989.0
2023-04-20 12:40:00,47.59,47.63,47.59,47.6,24237.0,45.2475,45.2855,45.2475,45.257,24237.0
2023-04-20 12:50:00,47.59,47.63,47.59,47.63,12315.0,45.2475,45.2855,45.2475,45.2855,12315.0
2023-04-20 13:00:00,47.63,47.72,47.62,47.66,38748.0,45.2855,45.3711,45.276,45.314,38748.0
2023-04-20 13:10:00,47.67,47.71,47.67,47.69,37561.0,45.3235,45.3616,45.3235,45.3425,37561.0
2023-04-20 13:20:00,47.69,47.7,47.63,47.7,166743.0,45.3425,45.352,45.2855,45.352,166743.0
2023-04-20 13:30:00,47.7,47.72,47.64,47.65,19647.0,45.352,45.3711,45.295,45.3045,19647.0
2023-04-20 13:40:00,47.66,47.69,47.61,47.62,20889.0,45.314,45.3425,45.2665,45.276,20889.0
2023-04-20 13:50:00,47.62,47.66,47.61,47.65,23596.0,45.276,45.314,45.2665,45.3045,23596.0
2023-04-20 14:00:00,47.65,47.68,47.64,47.66,82194.0,45.3045,45.333,45.295,45.314,82194.0
2023-04-20 14:10:00,47.67,47.71,47.65,47.65,21782.0,45.3235,45.3616,45.3045,45.3045,21782.0
2023-04-20 14:20:00,47.66,47.66,47.6,47.61,33462.0,45.314,45.314,45.257,45.2665,33462.0
2023-04-20 14:30:00,47.6,47.61,47.47,47.48,34287.0,45.257,45.2665,45.1334,45.1429,34287.0
2023-04-20 14:40:00,47.48,47.57,47.47,47.56,116862.0,45.1429,45.2284,45.1334,45.2189,116862.0
2023-04-20 14:50:00,47.56,47.57,47.5,47.56,54765.0,45.2189,45.2284,45.1619,45.2189,54765.0
2023-04-20 15:00:00,47.55,47.57,47.49,47.5,31393.0,45.2094,45.2284,45.1524,45.1619,31393.0
2023-04-20 15:10:00,47.5,47.57,47.49,47.55,70460.0,45.1619,45.2284,45.1524,45.2094,70460.0
2023-04-20 15:20:00,47.55,47.59,47.53,47.55,44152.0,45.2094,45.2475,45.1904,45.2094,44152.0
2023-04-20 15:30:00,47.56,47.63,47.55,47.61,63163.0,45.2189,45.2855,45.2094,45.2665,63163.0
2023-04-20 15:40:00,47.61,47.63,47.57,47.61,137943.0,45.2665,45.2855,45.2284,45.2665,137943.0
2023-04-20 15:50:00,47.6,47.82,47.58,47.82,538625.0,45.257,45.4661,45.2379,45.4661,538625.0
2023-04-21 09:30:00,48.05,48.35,48.02,48.09,290977.0,45.6848,45.97,45.6563,45.7228,290977.0
2023-04-21 09:40:00,48.09,48.1,48.0,48.03,72440.0,45.7228,45.7324,45.6373,45.6658,72440.0
2023-04-21 09:50:00,48.03,48.08,47.94,48.02,105926.0,45.6658,45.7133,45.5802,45.6563,105926.0
2023-04-21 10:00:00,48.03,48.09,47.88,47.9,89557.0,45.6658,45.7228,45.5232,45.5422,89557.0
2023-04-21 10:10:00,47.9,47.98,47.87,47.89,52192.0,45.5422,45.6183,45.5137,45.5327,52192.0
2023-04-21 10:20:00,47.88,47.94,47.84,47.92,49733.0,45.5232,45.5802,45.4852,45.5612,49733.0
2023-04-21 10:30:00,47.93,47.97,47.91,47.91,40439.0,45.5707,45.6088,45.5517,45.5517,40439.0
2023-04-21 10:40:00,47.92,47.92,47.78,47.82,33296.0,45.5612,45.5612,45.4281,45.4661,33296.0
2023-04-21 10:50:00,47.83,47.92,47.81,47.87,63534.0,45.4756,45.5612,45.4566,45.5137,63534.0
2023-04-21 11:00:00,47.87,47.88,47.8,47.87,44155.0,45.5137,45.5232,45.4471,45.5137,44155.0
2023-04-21 11:10:00,47.87,47.93,47.85,47.87,30923.0,45.5137,45.5707,45.4947,45.5137,30923.0
2023-04-21 11:20:00,47.87,47.88,47.83,47.84,29667.0,45.5137,45.5232,45.4756,45.4852,29667.0
2023-04-21 11:30:00,47.84,47.9,47.82,47.9,33196.0,45.4852,45.5422,45.4661,45.5422,33196.0
2023-04-21 11:40:00,47.9,47.95,47.89,47.9,32096.0,45.5422,45.5897,45.5327,45.5422,32096.0
2023-04-21 11:50:00,47.9,47.93,47.86,47.92,39301.0,45.5422,45.5707,45.5042,45.5612,39301.0
2023-04-21 12:00:00,47.93,47.94,47.88,47.88,45275.0,45.5707,45.5802,45.5232,45.5232,45275.0
2023-04-21 12:10:00,47.88,47.88,47.81,47.88,26635.0,45.5232,45.5232,45.4566,45.5232,26635.0
2023-04-21 12:20:00,47.87,47.88,47.83,47.84,31710.0,45.5137,45.5232,45.4756,45.4852,31710.0
2023-04-21 12:30:00,47.84,47.86,47.81,47.84,32513.0,45.4852,45.5042,45.4566,45.4852,32513.0
2023-04-21 12:40:00,47.84,47.87,47.84,47.86,18453.0,45.4852,45.5137,45.4852,45.5042,18453.0
2023-04-21 12:50:00,47.87,47.92,47.86,47.91,42919.0,45.5137,45.5612,45.5042,45.5517,42919.0
2023-04-21 13:00:00,47.9,47.92,47.87,47.88,28629.0,45.5422,45.5612,45.5137,45.5232,28629.0
2023-04-21 13:10:00,47.88,47.9,47.85,47.85,41491.0,45.5232,45.5422,45.4947,45.4947,41491.0
2023-04-21 13:20:00,47.86,47.92,47.85,47.91,28429.0,45.5042,45.5612,45.4947,45.5517,28429.0
2023-04-21 13:30:00,47.92,47.95,47.86,47.86,33225.0,45.5612,45.5897,45.5042,45.5042,33225.0
2023-04-21 13:40:00,47.87,47.89,47.84,47.89,40229.0,45.5137,45.5327,45.4852,45.5327,40229.0
2023-04-21 13:50:00,47.89,47.92,47.87,47.88,35010.0,45.5327,45.5612,45.5137,45.5232,35010.0
2023-04-21 14:00:00,47.88,47.92,47.87,47.91,37784.0,45.5232,45.5612,45.5137,45.5517,37784.0
2023-04-21 14:10:00,47.91,48.02,47.9,48.0,158688.0,45.5517,45.6563,45.5422,45.6373,158688.0
2023-04-21 14:20:00,48.0,48.0,47.95,47.96,41272.0,45.6373,45.6373,45.5897,45.5992,41272.0
2023-04-21 14:30:00,47.96,47.97,47.87,47.88,40659.0,45.5992,45.6088,45.5137,45.5232,40659.0
2023-04-21 14:40:00,47.88,47.91,47.86,47.89,39605.0,45.5232,45.5517,45.5042,45.5327,39605.0
2023-04-21 14:50:00,47.89,47.89,47.86,47.86,36849.0,45.5327,45.5327,45.5042,45.5042,36849.0
2023-04-21 15:00:00,47.87,47.91,47.83,47.86,72796.0,45.5137,45.5517,45.4756,45.5042,72796.0
2023-04-21 15:10:00,47.86,47.91,47.81,47.82,72281.0,45.5042,45.5517,45.4566,45.4661,72281.0
2023-04-21 15:20:00,47.82,47.84,47.8,47.83,55603.0,45.4661,45.4852,45.4471,45.4756,55603.0
2023-04-21 15:30:00,47.83,47.87,47.81,47.83,93768.0,45.4756,45.5137,45.4566,45.4756,93768.0
2023-04-21 15:40:00,47.83,47.87,47.81,47.86,102002.0,45.4756,45.5137,45.4566,45.5042,102002.0
2023-04-21 15:50:00,47.85,47.97,47.83,47.92,509332.0,45.4947,45.6088,45.4756,45.5612,509332.0
2023-04-24 09:30:00,47.83,48.08,47.81,48.07,112992.0,45.4756,45.7133,45.4566,45.7038,112992.0
2023-04-24 09:40:00,48.08,48.14,48.02,48.14,52811.0,45.7133,45.7704,45.6563,45.7704,52811.0
2023-04-24 09:50:00,48.14,48.15,47.99,47.99,77892.0,45.7704,45.7799,45.6278,45.6278,77892.0
2023-04-24 10:00:00,48.0,48.11,47.99,48.06,59151.0,45.6373,45.7419,45.6278,45.6943,59151.0
2023-04-24 10:10:00,48.07,48.11,48.0,48.03,33507.0,45.7038,45.7419,45.6373,45.6658,33507.0
2023-04-24 10:20:00,48.03,48.07,48.02,48.03,21739.0,45.6658,45.7038,45.6563,45.6658,21739.0
2023-04-24 10:30:00,48.03,48.06,48.0,48.04,32368.0,45.6658,45.6943,45.6373,45.6753,32368.0
2023-04-24 10:40:00,48.05,48.06,47.98,48.0,52029.0,45.6848,45.6943,45.6183,45.6373,52029.0
2023-04-24 10:50:00,47.99,48.0,47.88,47.88,90854.0,45.6278,45.6373,45.5232,45.5232,90854.0
2023-04-24 11:00:00,47.88,47.93,47.87,47.87,27615.0,45.5232,45.5707,45.5137,45.5137,27615.0
2023-04-24 11:10:00,47.88,47.89,47.85,47.87,23002.0,45.5232,45.5327,45.4947,45.5137,23002.0
2023-04-24 11:20:00,47.87,47.87,47.81,47.82,20488.0,45.5137,45.5137,45.4566,45.4661,20488.0
2023-04-24 11:30:00,47.82,47.86,47.81,47.82,21433.0,45.4661,45.5042,45.4566,45.4661,21433.0
2023-04-24 11:40:00,47.8,47.87,47.76,47.87,34820.0,45.4471,45.5137,45.4091,45.5137,34820.0
2023-04-24 11:50:00,47.87,47.93,47.87,47.9,31734.0,45.5137,45.5707,45.5137,45.5422,31734.0
2023-04-24 12:00:00,47.9,47.91,47.85,47.87,23607.0,45.5422,45.5517,45.4947,45.5137,23607.0
2023-04-24 12:10:00,47.87,47.87,47.8,47.83,29519.0,45.5137,45.5137,45.4471,45.4756,29519.0
2023-04-24 12:20:00,47.83,47.92,47.8,47.91,60034.0,45.4756,45.5612,45.4471,45.5517,60034.0
2023-04-24 12:30:00,47.91,47.93,47.88,47.91,28815.0,45.5517,45.5707,45.5232,45.5517,28815.0
2023-04-24 12:40:00,47.91,47.93,47.87,47.93,31885.0,45.5517,45.5707,45.5137,45.5707,31885.0
2023-04-24 12:50:00,47.93,47.95,47.9,47.95,38107.0,45.5707,45.5897,45.5422,45.5897,38107.0
2023-04-24 13:00:00,47.95,47.96,47.89,47.96,59983.0,45.5897,45.5992,45.5327,45.5992,59983.0
2023-04-24 13:10:00,47.95,48.02,47.93,48.0,43954.0,45.5897,45.6563,45.5707,45.6373,43954.0
2023-04-24 13:20:00,48.0,48.07,47.99,48.05,47516.0,45.6373,45.7038,45.6278,45.6848,47516.0
2023-04-24 13:30:00,48.04,48.13,48.04,48.13,29533.0,45.6753,45.7609,45.6753,45.7609,29533.0
2023-04-24 13:40:00,48.13,48.14,48.07,48.07,22382.0,45.7609,45.7704,45.7038,45.7038,22382.0
2023-04-24 13:50:00,48.08,48.14,48.07,48.09,38036.0,45.7133,45.7704,45.7038,45.7228,38036.0
2023-04-24 14:00:00,48.09,48.11,48.0,48.0,44685.0,45.7228,45.7419,45.6373,45.6373,44685.0
2023-04-24 14:10:00,48.0,48.02,47.94,47.97,67774.0,45.6373,45.6563,45.5802,45.6088,67774.0
2023-04-24 14:20:00,47.97,48.01,47.91,47.91,180076.0,45.6088,45.6468,45.5517,45.5517,180076.0
2023-04-24 14:30:00,47.91,47.94,47.88,47.88,57181.0,45.5517,45.5802,45.5232,45.5232,57181.0
2023-04-24 14:40:00,47.88,47.89,47.84,47.88,53912.0,45.5232,45.5327,45.4852,45.5232,53912.0
2023-04-24 14:50:00,47.88,47.92,47.87,47.91,45422.0,45.5232,45.5612,45.5137,45.5517,45422.0
2023-04-24 15:00:00,47.91,47.95,47.91,47.95,65052.0,45.5517,45.5897,45.5517,45.5897,65052.0
2023-04-24 15:10:00,47.95,47.98,47.92,47.98,86614.0,45.5897,45.6183,45.5612,45.6183,86614.0
2023-04-24 15:20:00,47.98,48.07,47.97,48.06,96368.0,45.6183,45.7038,45.6088,45.6943,96368.0
2023-04-24 15:30:00,48.06,48.07,47.99,48.01,112770.0,45.6943,45.7038,45.6278,45.6468,112770.0
2023-04-24 15:40:00,48.01,48.16,48.0,48.15,288290.0,45.6468,45.7894,45.6373,45.7799,288290.0
2023-04-24 15:50:00,48.15,48.28,48.11,48.23,962927.0,45.7799,45.9035,45.7419,45.856,962927.0
2023-04-25 09:30:00,48.18,48.25,48.08,48.19,110856.0,45.8084,45.875,45.7133,45.8179,110856.0
2023-04-25 09:40:00,48.2,48.2,48.05,48.11,66048.0,45.8274,45.8274,45.6848,45.7419,66048.0
2023-04-25 09:50:00,48.1,48.15,48.06,48.11,71559.0,45.7324,45.7799,45.6943,45.7419,71559.0
2023-04-25 10:00:00,48.11,48.11,48.03,48.1,77409.0,45.7419,45.7419,45.6658,45.7324,77409.0
2023-04-25 10:10:00,48.11,48.14,48.05,48.12,50021.0,45.7419,45.7704,45.6848,45.7514,50021.0
2023-04-25 10:20:00,48.12,48.22,48.11,48.19,90964.0,45.7514,45.8464,45.7419,45.8179,90964.0
2023-04-25 10:30:00,48.19,48.19,48.07,48.14,40302.0,45.8179,45.8179,45.7038,45.7704,40302.0
2023-04-25 10:40:00,48.13,48.35,48.13,48.34,76471.0,45.7609,45.97,45.7609,45.9605,76471.0
2023-04-25 10:50:00,48.35,48.48,48.35,48.47,129788.0,45.97,46.0936,45.97,46.0841,129788.0
2023-04-25 11:00:00,48.47,48.54,48.46,48.53,95398.0,46.0841,46.1507,46.0746,46.1412,95398.0
2023-04-25 11:10:00,48.53,48.57,48.51,48.55,66349.0,46.1412,46.1792,46.1222,46.1602,66349.0
2023-04-25 11:20:00,48.55,48.56,48.48,48.51,96537.0,46.1602,46.1697,46.0936,46.1222,96537.0
2023-04-25 11:30:00,48.51,48.57,48.48,48.52,90151.0,46.1222,46.1792,46.0936,46.1317,90151.0
2023-04-25 11:40:00,48.52,48.55,48.51,48.54,29485.0,46.1317,46.1602,46.1222,46.1507,29485.0
2023-04-25 11:50:00,48.54,48.58,48.52,48.56,56977.0,46.1507,46.1887,46.1317,46.1697,56977.0
2023-04-25 12:00:00,48.57,48.57,48.46,48.48,66835.0,46.1792,46.1792,46.0746,46.0936,66835.0
2023-04-25 12:10:00,48.48,48.48,48.38,48.48,41508.0,46.0936,46.0936,45.9986,46.0936,41508.0
2023-04-25 12:20:00,48.48,48.48,48.41,48.44,33960.0,46.0936,46.0936,46.0271,46.0556,33960.0
2023-04-25 12:30:00,48.44,48.47,48.43,48.44,26266.0,46.0556,46.0841,46.0461,46.0556,26266.0
2023-04-25 12:40:00,48.45,48.5,48.38,48.39,39753.0,46.0651,46.1127,45.9986,46.0081,39753.0
2023-04-25 12:50:00,48.39,48.4,48.31,48.32,30866.0,46.0081,46.0176,45.932,45.9415,30866.0
2023-04-25 13:00:00,48.32,48.34,48.27,48.3,30722.0,45.9415,45.9605,45.894,45.9225,30722.0
2023-04-25 13:10:00,48.3,48.32,48.25,48.27,56598.0,45.9225,45.9415,45.875,45.894,56598.0
2023-04-25 13:20:00,48.27,48.32,48.26,48.27,85214.0,45.894,45.9415,45.8845,45.894,85214.0
2023-04-25 13:30:00,48.27,48.27,48.16,48.19,64116.0,45.894,45.894,45.7894,45.8179,64116.0
2023-04-25 13:40:00,48.19,48.23,48.18,48.21,58088.0,45.8179,45.856,45.8084,45.8369,58088.0
2023-04-25 13:50:00,48.21,48.22,48.13,48.17,44450.0,45.8369,45.8464,45.7609,45.7989,44450.0
2023-04-25 14:00:00,48.17,48.21,48.16,48.18,50998.0,45.7989,45.8369,45.7894,45.8084,50998.0
2023-04-25 14:10:00,48.18,48.19,48.12,48.14,52974.0,45.8084,45.8179,45.7514,45.7704,52974.0
2023-04-25 14:20:00,48.13,48.15,48.06,48.1,43494.0,45.7609,45.7799,45.6943,45.7324,43494.0
2023-04-25 14:30:00,48.1,48.11,47.97,47.98,92668.0,45.7324,45.7419,45.6088,45.6183,92668.0
2023-04-25 14:40:00,47.98,48.01,47.93,47.96,57610.0,45.6183,45.6468,45.5707,45.5992,57610.0
2023-04-25 14:50:00,47.97,48.02,47.96,48.01,46423.0,45.6088,45.6563,45.5992,45.6468,46423.0
2023-04-25 15:00:00,48.01,48.04,47.98,48.0,60015.0,45.6468,45.6753,45.6183,45.6373,60015.0
2023-04-25 15:10:00,48.01,48.04,48.0,48.01,52984.0,45.6468,45.6753,45.6373,45.6468,52984.0
2023-04-25 15:20:00,48.01,48.03,47.98,48.01,79344.0,45.6468,45.6658,45.6183,45.6468,79344.0
2023-04-25 15:30:00,48.01,48.09,48.0,48.04,84374.0,45.6468,45.7228,45.6373,45.6753,84374.0
2023-04-25 15:40:00,48.03,48.03,47.96,47.98,115477.0,45.6658,45.6658,45.5992,45.6183,115477.0
2023-04-25 15:50:00,47.97,48.02,47.94,47.98,333534.0,45.6088,45.6563,45.5802,45.6183,333534.0
2023-04-26 09:30:00,47.57,47.88,47.49,47.87,101154.0,45.2284,45.5232,45.1524,45.5137,101154.0
2023-04-26 09:40:00,47.87,47.96,47.86,47.91,59150.0,45.5137,45.5992,45.5042,45.5517,59150.0
2023-04-26 09:50:00,47.9,48.05,47.88,48.01,58117.0,45.5422,45.6848,45.5232,45.6468,58117.0
2023-04-26 10:00:00,48.01,48.03,47.91,47.91,55233.0,45.6468,45.6658,45.5517,45.5517,55233.0
2023-04-26 10:10:00,47.91,47.91,47.81,47.84,56284.0,45.5517,45.5517,45.4566,45.4852,56284.0
2023-04-26 10:20:00,47.86,47.88,47.63,47.71,58854.0,45.5042,45.5232,45.2855,45.3616,58854.0
2023-04-26 10:30:00,47.71,47.74,47.56,47.6,62940.0,45.3616,45.3901,45.2189,45.257,62940.0
2023-04-26 10:40:00,47.6,47.64,47.56,47.64,45273.0,45.257,45.295,45.2189,45.295,45273.0
2023-04-26 10:50:00,47.64,47.72,47.64,47.71,39272.0,45.295,45.3711,45.295,45.3616,39272.0
2023-04-26 11:00:00,47.71,47.76,47.67,47.75,25127.0,45.3616,45.4091,45.3235,45.3996,25127.0
2023-04-26 11:10:00,47.75,47.79,47.73,47.77,15785.0,45.3996,45.4376,45.3806,45.4186,15785.0
2023-04-26 11:20:00,47.77,47.79,47.71,47.76,24152.0,45.4186,45.4376,45.3616,45.4091,24152.0
2023-04-26 11:30:00,47.77,47.8,47.69,47.69,28751.0,45.4186,45.4471,45.3425,45.3425,28751.0
2023-04-26 11:40:00,47.7,47.73,47.66,47.69,40910.0,45.352,45.3806,45.314,45.3425,40910.0
2023-04-26 11:50:00,47.68,47.72,47.65,47.72,29454.0,45.333,45.3711,45.3045,45.3711,29454.0
2023-04-26 12:00:00,47.72,47.74,47.67,47.7,62860.0,45.3711,45.3901,45.3235,45.352,62860.0
2023-04-26 12:10:00,47.7,47.73,47.63,47.65,43652.0,45.352,45.3806,45.2855,45.3045,43652.0
2023-04-26 12:20:00,47.65,47.69,47.64,47.66,40172.0,45.3045,45.3425,45.295,45.314,40172.0
2023-04-26 12:30:00,47.66,47.71,47.63,47.7,22181.0,45.314,45.3616,45.2855,45.352,22181.0
2023-04-26 12:40:00,47.71,47.74,47.7,47.74,32816.0,45.3616,45.3901,45.352,45.3901,32816.0
2023-04-26 12:50:00,47.73,47.76,47.7,47.73,20104.0,45.3806,45.4091,45.352,45.3806,20104.0
2023-04-26 13:00:00,47.74,47.77,47.71,47.72,32163.0,45.3901,45.4186,45.3616,45.3711,32163.0
2023-04-26 13:10:00,47.72,47.72,47.68,47.69,24163.0,45.3711,45.3711,45.333,45.3425,24163.0
2023-04-26 13:20:00,47.69,47.69,47.65,47.69,28069.0,45.3425,45.3425,45.3045,45.3425,28069.0
2023-04-26 13:30:00,47.69,47.72,47.67,47.7,28921.0,45.3425,45.3711,45.3235,45.352,28921.0
2023-04-26 13:40:00,47.7,47.77,47.7,47.73,33029.0,45.352,45.4186,45.352,45.3806,33029.0
2023-04-26 13:50:00,47.73,47.73,47.67,47.71,31406.0,45.3806,45.3806,45.3235,45.3616,31406.0
2023-04-26 14:00:00,47.71,47.76,47.7,47.76,34683.0,45.3616,45.4091,45.352,45.4091,34683.0
2023-04-26 14:10:00,47.76,47.8,47.75,47.79,40667.0,45.4091,45.4471,45.3996,45.4376,40667.0
2023-04-26 14:20:00,47.79,47.83,47.77,47.83,25202.0,45.4376,45.4756,45.4186,45.4756,25202.0
2023-04-26 14:30:00,47.83,47.84,47.77,47.79,48765.0,45.4756,45.4852,45.4186,45.4376,48765.0
2023-04-26 14:40:00,47.79,47.83,47.78,47.81,44620.0,45.4376,45.4756,45.4281,45.4566,44620.0
2023-04-26 14:50:00,47.81,47.87,47.8,47.87,35079.0,45.4566,45.5137,45.4471,45.5137,35079.0
2023-04-26 15:00:00,47.86,47.92,47.86,47.91,64445.0,45.5042,45.5612,45.5042,45.5517,64445.0
2023-04-26 15:10:00,47.91,47.96,47.91,47.93,55826.0,45.5517,45.5992,45.5517,45.5707,55826.0
2023-04-26 15:20:00,47.93,47.93,47.8,47.82,53849.0,45.5707,45.5707,45.4471,45.4661,53849.0
2023-04-26 15:30:00,47.81,47.82,47.76,47.79,46484.0,45.4566,45.4661,45.4091,45.4376,46484.0
2023-04-26 15:40:00,47.79,47.89,47.78,47.89,61694.0,45.4376,45.5327,45.4281,45.5327,61694.0
2023-04-26 15:50:00,47.87,47.89,47.81,47.82,250920.0,45.5137,45.5327,45.4566,45.4661,250920.0
2023-04-27 09:30:00,47.97,48.12,47.82,48.04,80076.0,45.6088,45.7514,45.4661,45.6753,80076.0
2023-04-27 09:40:00,48.06,48.06,47.88,47.9,45292.0,45.6943,45.6943,45.5232,45.5422,45292.0
2023-04-27 09:50:00,47.91,47.91,47.82,47.89,34712.0,45.5517,45.5517,45.4661,45.5327,34712.0
2023-04-27 10:00:00,47.9,48.02,47.9,47.96,41025.0,45.5422,45.6563,45.5422,45.5992,41025.0
2023-04-27 10:10:00,47.95,48.07,47.94,48.07,55766.0,45.5897,45.7038,45.5802,45.7038,55766.0
2023-04-27 10:20:00,48.07,48.1,48.04,48.07,41133.0,45.7038,45.7324,45.6753,45.7038,41133.0
2023-04-27 10:30:00,48.07,48.12,48.05,48.08,28981.0,45.7038,45.7514,45.6848,45.7133,28981.0
2023-04-27 10:40:00,48.07,48.08,48.01,48.08,26857.0,45.7038,45.7133,45.6468,45.7133,26857.0
2023-04-27 10:50:00,48.07,48.13,48.0,48.11,25969.0,45.7038,45.7609,45.6373,45.7419,25969.0
2023-04-27 11:00:00,48.1,48.11,48.01,48.04,29415.0,45.7324,45.7419,45.6468,45.6753,29415.0
2023-04-27 11:10:00,48.04,48.09,48.01,48.02,54414.0,45.6753,45.7228,45.6468,45.6563,54414.0
2023-04-27 11:20:00,48.01,48.06,47.99,48.03,34386.0,45.6468,45.6943,45.6278,45.6658,34386.0
2023-04-27 11:30:00,48.03,48.03,47.96,47.98,30081.0,45.6658,45.6658,45.5992,45.6183,30081.0
2023-04-27 11:40:00,47.99,48.03,47.97,48.03,21943.0,45.6278,45.6658,45.6088,45.6658,21943.0
2023-04-27 11:50:00,48.02,48.18,48.02,48.18,24568.0,45.6563,45.8084,45.6563,45.8084,24568.0
2023-04-27 12:00:00,48.19,48.27,48.19,48.24,33039.0,45.8179,45.894,45.8179,45.8655,33039.0
2023-04-27 12:10:00,48.24,48.25,48.19,48.21,18733.0,45.8655,45.875,45.8179,45.8369,18733.0
2023-04-27 12:20:00,48.21,48.21,48.14,48.15,24824.0,45.8369,45.8369,45.7704,45.7799,24824.0
2023-04-27 12:30:00,48.15,48.15,48.07,48.09,21677.0,45.7799,45.7799,45.7038,45.7228,21677.0
2023-04-27 12:40:00,48.09,48.09,48.03,48.07,15830.0,45.7228,45.7228,45.6658,45.7038,15830.0
2023-04-27 12:50:00,48.06,48.08,48.05,48.06,14867.0,45.6943,45.7133,45.6848,45.6943,14867.0
2023-04-27 13:00:00,48.06,48.06,48.05,48.05,7084.0,45.6943,45.6943,45.6848,45.6848,7084.0
2023-04-27 13:10:00,48.06,48.09,48.04,48.05,27420.0,45.6943,45.7228,45.6753,45.6848,27420.0
2023-04-27 13:20:00,48.05,48.08,48.04,48.05,29779.0,45.6848,45.7133,45.6753,45.6848,29779.0
2023-04-27 13:30:00,48.05,48.11,48.05,48.11,30675.0,45.6848,45.7419,45.6848,45.7419,30675.0
2023-04-27 13:40:00,48.11,48.18,48.11,48.17,30485.0,45.7419,45.8084,45.7419,45.7989,30485.0
2023-04-27 13:50:00,48.16,48.19,48.15,48.18,17414.0,45.7894,45.8179,45.7799,45.8084,17414.0
2023-04-27 14:00:00,48.18,48.19,48.14,48.16,29907.0,45.8084,45.8179,45.7704,45.7894,29907.0
2023-04-27 14:10:00,48.16,48.19,48.15,48.18,25838.0,45.7894,45.8179,45.7799,45.8084,25838.0
2023-04-27 14:20:00,48.19,48.25,48.17,48.23,40534.0,45.8179,45.875,45.7989,45.856,40534.0
2023-04-27 14:30:00,48.23,48.27,48.21,48.25,37706.0,45.856,45.894,45.8369,45.875,37706.0
2023-04-27 14:40:00,48.25,48.26,48.19,48.23,38692.0,45.875,45.8845,45.8179,45.856,38692.0
2023-04-27 14:50:00,48.22,48.28,48.22,48.28,29290.0,45.8464,45.9035,45.8464,45.9035,29290.0
2023-04-27 15:00:00,48.28,48.33,48.28,48.3,41096.0,45.9035,45.951,45.9035,45.9225,41096.0
2023-04-27 15:10:00,48.3,48.35,48.29,48.34,46753.0,45.9225,45.97,45.913,45.9605,46753.0
2023-04-27 15:20:00,48.34,48.34,48.27,48.28,43621.0,45.9605,45.9605,45.894,45.9035,43621.0
2023-04-27 15:30:00,48.28,48.28,48.23,48.25,46255.0,45.9035,45.9035,45.856,45.875,46255.0
2023-04-27 15:40:00,48.24,48.31,48.22,48.3,76303.0,45.8655,45.932,45.8464,45.9225,76303.0
2023-04-27 15:50:00,48.29,48.37,48.26,48.34,231295.0,45.913,45.9891,45.8845,45.9605,231295.0
2023-04-28 09:30:00,48.41,48.61,48.35,48.52,101484.0,46.0271,46.2172,45.97,46.1317,101484.0
2023-04-28 09:40:00,48.52,48.61,48.49,48.58,76156.0,46.1317,46.2172,46.1032,46.1887,76156.0
2023-04-28 09:50:00,48.57,48.6,48.46,48.46,33697.0,46.1792,46.2077,46.0746,46.0746,33697.0
2023-04-28 10:00:00,48.51,48.64,48.5,48.64,48927.0,46.1222,46.2458,46.1127,46.2458,48927.0
2023-04-28 10:10:00,48.64,48.64,48.45,48.47,49751.0,46.2458,46.2458,46.0651,46.0841,49751.0
2023-04-28 10:20:00,48.47,48.51,48.35,48.5,42902.0,46.0841,46.1222,45.97,46.1127,42902.0
2023-04-28 10:30:00,48.51,48.71,48.5,48.59,81771.0,46.1222,46.3123,46.1127,46.1982,81771.0
2023-04-28 10:40:00,48.59,48.7,48.57,48.66,111559.0,46.1982,46.3028,46.1792,46.2648,111559.0
2023-04-28 10:50:00,48.66,48.7,48.63,48.7,64161.0,46.2648,46.3028,46.2363,46.3028,64161.0
2023-04-28 11:00:00,48.69,48.76,48.62,48.7,75668.0,46.2933,46.3599,46.2268,46.3028,75668.0
2023-04-28 11:10:00,48.7,48.81,48.7,48.77,99351.0,46.3028,46.4074,46.3028,46.3694,99351.0
2023-04-28 11:20:00,48.76,48.8,48.69,48.79,44934.0,46.3599,46.3979,46.2933,46.3884,44934.0
2023-04-28 11:30:00,48.79,48.86,48.77,48.8,54439.0,46.3884,46.4549,46.3694,46.3979,54439.0
2023-04-28 11:40:00,48.79,48.86,48.78,48.86,67446.0,46.3884,46.4549,46.3789,46.4549,67446.0
2023-04-28 11:50:00,48.86,48.91,48.84,48.86,45701.0,46.4549,46.5025,46.4359,46.4549,45701.0
2023-04-28 12:00:00,48.87,48.91,48.8,48.9,52050.0,46.4645,46.5025,46.3979,46.493,52050.0
2023-04-28 12:10:00,48.91,48.93,48.84,48.84,54251.0,46.5025,46.5215,46.4359,46.4359,54251.0
2023-04-28 12:20:00,48.84,48.94,48.81,48.94,48716.0,46.4359,46.531,46.4074,46.531,48716.0
2023-04-28 12:30:00,48.94,48.97,48.87,48.89,32441.0,46.531,46.5595,46.4645,46.4835,32441.0
2023-04-28 12:40:00,48.88,48.92,48.87,48.91,57260.0,46.474,46.512,46.4645,46.5025,57260.0
2023-04-28 12:50:00,48.9,48.94,48.9,48.93,30285.0,46.493,46.531,46.493,46.5215,30285.0
2023-04-28 13:00:00,48.94,48.94,48.87,48.88,34286.0,46.531,46.531,46.4645,46.474,34286.0
2023-04-28 13:10:00,48.88,48.95,48.87,48.91,40651.0,46.474,46.5405,46.4645,46.5025,40651.0
2023-04-28 13:20:00,48.91,48.97,48.9,48.94,49948.0,46.5025,46.5595,46.493,46.531,49948.0
2023-04-28 13:30:00,48.94,48.96,48.86,48.88,43058.0,46.531,46.55,46.4549,46.474,43058.0
2023-04-28 13:40:00,48.88,48.89,48.81,48.83,38605.0,46.474,46.4835,46.4074,46.4264,38605.0
2023-04-28 13:50:00,48.82,48.86,48.8,48.86,51657.0,46.4169,46.4549,46.3979,46.4549,51657.0
2023-04-28 14:00:00,48.86,48.89,48.85,48.88,40045.0,46.4549,46.4835,46.4454,46.474,40045.0
2023-04-28 14:10:00,48.88,48.88,48.82,48.85,59113.0,46.474,46.474,46.4169,46.4454,59113.0
2023-04-28 14:20:00,48.85,48.86,48.75,48.77,38225.0,46.4454,46.4549,46.3504,46.3694,38225.0
2023-04-28 14:30:00,48.77,48.81,48.75,48.78,64760.0,46.3694,46.4074,46.3504,46.3789,64760.0
2023-04-28 14:40:00,48.78,48.8,48.75,48.78,51477.0,46.3789,46.3979,46.3504,46.3789,51477.0
2023-04-28 14:50:00,48.78,48.85,48.77,48.84,44444.0,46.3789,46.4454,46.3694,46.4359,44444.0
2023-04-28 15:00:00,48.84,48.87,48.8,48.82,59522.0,46.4359,46.4645,46.3979,46.4169,59522.0
2023-04-28 15:10:00,48.82,48.88,48.81,48.87,60256.0,46.4169,46.474,46.4074,46.4645,60256.0
2023-04-28 15:20:00,48.88,48.88,48.78,48.8,73071.0,46.474,46.474,46.3789,46.3979,73071.0
2023-04-28 15:30:00,48.8,48.82,48.74,48.78,127066.0,46.3979,46.4169,46.3409,46.3789,127066.0
2023-04-28 15:40:00,48.78,48.8,48.72,48.74,256888.0,46.3789,46.3979,46.3218,46.3409,256888.0
2023-04-28 15:50:00,48.73,48.74,48.57,48.61,912391.0,46.3313,46.3409,46.1792,46.2172,912391.0
2023-05-01 09:30:00,48.88,48.9,48.59,48.62,102997.0,46.474,46.493,46.1982,46.2268,102997.0
2023-05-01 09:40:00,48.62,48.68,48.43,48.68,76576.0,46.2268,46.2838,46.0461,46.2838,76576.0
2023-05-01 09:50:00,48.68,48.78,48.65,48.78,29963.0,46.2838,46.3789,46.2553,46.3789,29963.0
2023-05-01 10:00:00,48.78,48.81,48.73,48.81,64364.0,46.3789,46.4074,46.3313,46.4074,64364.0
2023-05-01 10:10:00,48.81,48.85,48.74,48.84,73698.0,46.4074,46.4454,46.3409,46.4359,73698.0
2023-05-01 10:20:00,48.84,48.93,48.84,48.87,32458.0,46.4359,46.5215,46.4359,46.4645,32458.0
2023-05-01 10:30:00,48.87,48.95,48.86,48.89,67876.0,46.4645,46.5405,46.4549,46.4835,67876.0
2023-05-01 10:40:00,48.89,48.89,48.8,48.83,33789.0,46.4835,46.4835,46.3979,46.4264,33789.0
2023-05-01 10:50:00,48.83,48.85,48.76,48.82,49533.0,46.4264,46.4454,46.3599,46.4169,49533.0
2023-05-01 11:00:00,48.82,48.89,48.81,48.84,38619.0,46.4169,46.4835,46.4074,46.4359,38619.0
2023-05-01 11:10:00,48.83,48.84,48.78,48.84,32432.0,46.4264,46.4359,46.3789,46.4359,32432.0
2023-05-01 11:20:00,48.83,48.93,48.82,48.91,56276.0,46.4264,46.5215,46.4169,46.5025,56276.0
2023-05-01 11:30:00,48.91,48.94,48.86,48.94,38095.0,46.5025,46.531,46.4549,46.531,38095.0
2023-05-01 11:40:00,48.94,49.0,48.93,49.0,61421.0,46.531,46.5881,46.5215,46.5881,61421.0
2023-05-01 11:50:00,49.0,49.04,48.97,49.04,50504.0,46.5881,46.6261,46.5595,46.6261,50504.0
2023-05-01 12:00:00,49.03,49.09,49.03,49.09,73884.0,46.6166,46.6736,46.6166,46.6736,73884.0
2023-05-01 12:10:00,49.09,49.1,48.97,49.0,59769.0,46.6736,46.6831,46.5595,46.5881,59769.0
2023-05-01 12:20:00,49.01,49.05,48.98,49.03,34924.0,46.5976,46.6356,46.569,46.6166,34924.0
2023-05-01 12:30:00,49.02,49.09,49.01,49.08,25986.0,46.6071,46.6736,46.5976,46.6641,25986.0
2023-05-01 12:40:00,49.07,49.09,49.01,49.03,25709.0,46.6546,46.6736,46.5976,46.6166,25709.0
2023-05-01 12:50:00,49.03,49.05,48.99,49.04,45843.0,46.6166,46.6356,46.5785,46.6261,45843.0
2023-05-01 13:00:00,49.04,49.04,48.99,49.04,34698.0,46.6261,46.6261,46.5785,46.6261,34698.0
2023-05-01 13:10:00,49.03,49.04,49.0,49.02,30526.0,46.6166,46.6261,46.5881,46.6071,30526.0
2023-05-01 13:20:00,49.03,49.12,49.02,49.08,83806.0,46.6166,46.7021,46.6071,46.6641,83806.0
2023-05-01 13:30:00,49.08,49.09,49.02,49.05,63965.0,46.6641,46.6736,46.6071,46.6356,63965.0
2023-05-01 13:40:00,49.05,49.14,49.05,49.13,52773.0,46.6356,46.7212,46.6356,46.7117,52773.0
2023-05-01 13:50:00,49.13,49.16,49.12,49.15,43327.0,46.7117,46.7402,46.7021,46.7307,43327.0
2023-05-01 14:00:00,49.15,49.19,49.14,49.16,52295.0,46.7307,46.7687,46.7212,46.7402,52295.0
2023-05-01 14:10:00,49.16,49.29,49.16,49.26,103159.0,46.7402,46.8638,46.7402,46.8353,103159.0
2023-05-01 14:20:00,49.26,49.27,49.22,49.27,58627.0,46.8353,46.8448,46.7972,46.8448,58627.0
2023-05-01 14:30:00,49.26,49.27,49.11,49.14,92422.0,46.8353,46.8448,46.6926,46.7212,92422.0
2023-05-01 14:40:00,49.14,49.17,49.12,49.14,45408.0,46.7212,46.7497,46.7021,46.7212,45408.0
2023-05-01 14:50:00,49.14,49.16,49.1,49.15,80689.0,46.7212,46.7402,46.6831,46.7307,80689.0
2023-05-01 15:00:00,49.15,49.22,49.15,49.22,95269.0,46.7307,46.7972,46.7307,46.7972,95269.0
2023-05-01 15:10:00,49.22,49.27,49.2,49.26,103330.0,46.7972,46.8448,46.7782,46.8353,103330.0
2023-05-01 15:20:00,49.26,49.29,49.24,49.29,109551.0,46.8353,46.8638,46.8162,46.8638,109551.0
2023-05-01 15:30:00,49.3,49.33,49.28,49.3,138883.0,46.8733,46.9018,46.8543,46.8733,138883.0
2023-05-01 15:40:00,49.3,49.38,49.29,49.38,200707.0,46.8733,46.9493,46.8638,46.9493,200707.0
2023-05-01 15:50:00,49.37,49.38,49.28,49.28,621434.0,46.9398,46.9493,46.8543,46.8543,621434.0
2023-05-02 09:30:00,49.71,49.99,49.58,49.7,305466.0,47.2631,47.5293,47.1395,47.2536,305466.0
2023-05-02 09:40:00,49.7,49.8,49.66,49.75,110980.0,47.2536,47.3487,47.2156,47.3011,110980.0
2023-05-02 09:50:00,49.75,49.76,49.44,49.63,62389.0,47.3011,47.3106,47.0064,47.187,62389.0
2023-05-02 10:00:00,49.64,49.7,49.51,49.61,137471.0,47.1965,47.2536,47.0729,47.168,137471.0
2023-05-02 10:10:00,49.6,49.61,49.45,49.52,80237.0,47.1585,47.168,47.0159,47.0825,80237.0
2023-05-02 10:20:00,49.51,49.52,49.38,49.39,69444.0,47.0729,47.0825,46.9493,46.9589,69444.0
2023-05-02 10:30:00,49.39,49.43,49.24,49.32,75389.0,46.9589,46.9969,46.8162,46.8923,75389.0
2023-05-02 10:40:00,49.32,49.36,49.25,49.28,43750.0,46.8923,46.9303,46.8257,46.8543,43750.0
2023-05-02 10:50:00,49.28,49.31,49.2,49.24,85849.0,46.8543,46.8828,46.7782,46.8162,85849.0
2023-05-02 11:00:00,49.23,49.27,49.02,49.02,48193.0,46.8067,46.8448,46.6071,46.6071,48193.0
2023-05-02 11:10:00,49.03,49.06,48.85,48.89,82824.0,46.6166,46.6451,46.4454,46.4835,82824.0
2023-05-02 11:20:00,48.89,48.94,48.87,48.89,43922.0,46.4835,46.531,46.4645,46.4835,43922.0
2023-05-02 11:30:00,48.89,48.9,48.76,48.8,50867.0,46.4835,46.493,46.3599,46.3979,50867.0
2023-05-02 11:40:00,48.81,48.96,48.81,48.92,31901.0,46.4074,46.55,46.4074,46.512,31901.0
2023-05-02 11:50:00,48.92,48.95,48.87,48.89,35082.0,46.512,46.5405,46.4645,46.4835,35082.0
2023-05-02 12:00:00,48.9,48.98,48.89,48.93,36970.0,46.493,46.569,46.4835,46.5215,36970.0
2023-05-02 12:10:00,48.93,48.97,48.88,48.97,38060.0,46.5215,46.5595,46.474,46.5595,38060.0
2023-05-02 12:20:00,48.96,49.01,48.95,49.0,46864.0,46.55,46.5976,46.5405,46.5881,46864.0
2023-05-02 12:30:00,48.99,48.99,48.92,48.94,46444.0,46.5785,46.5785,46.512,46.531,46444.0
2023-05-02 12:40:00,48.95,49.06,48.95,49.03,29872.0,46.5405,46.6451,46.5405,46.6166,29872.0
2023-05-02 12:50:00,49.03,49.11,49.02,49.09,47175.0,46.6166,46.6926,46.6071,46.6736,47175.0
2023-05-02 13:00:00,49.09,49.11,49.04,49.1,33378.0,46.6736,46.6926,46.6261,46.6831,33378.0
2023-05-02 13:10:00,49.09,49.16,49.09,49.09,34186.0,46.6736,46.7402,46.6736,46.6736,34186.0
2023-05-02 13:20:00,49.09,49.14,49.07,49.07,34233.0,46.6736,46.7212,46.6546,46.6546,34233.0
2023-05-02 13:30:00,49.08,49.1,49.01,49.04,41475.0,46.6641,46.6831,46.5976,46.6261,41475.0
2023-05-02 13:40:00,49.04,49.15,48.99,49.14,158179.0,46.6261,46.7307,46.5785,46.7212,158179.0
2023-05-02 13:50:00,49.14,49.2,49.14,49.17,42183.0,46.7212,46.7782,46.7212,46.7497,42183.0
2023-05-02 14:00:00,49.17,49.2,49.12,49.14,48388.0,46.7497,46.7782,46.7021,46.7212,48388.0
2023-05-02 14:10:00,49.14,49.19,49.1,49.19,41672.0,46.7212,46.7687,46.6831,46.7687,41672.0
2023-05-02 14:20:00,49.18,49.18,49.11,49.15,39901.0,46.7592,46.7592,46.6926,46.7307,39901.0
2023-05-02 14:30:00,49.15,49.21,49.13,49.21,40684.0,46.7307,46.7877,46.7117,46.7877,40684.0
2023-05-02 14:40:00,49.2,49.29,49.18,49.27,42605.0,46.7782,46.8638,46.7592,46.8448,42605.0
2023-05-02 14:50:00,49.28,49.31,49.27,49.29,41982.0,46.8543,46.8828,46.8448,46.8638,41982.0
2023-05-02 15:00:00,49.3,49.31,49.26,49.29,69372.0,46.8733,46.8828,46.8353,46.8638,69372.0
2023-05-02 15:10:00,49.3,49.37,49.29,49.36,78571.0,46.8733,46.9398,46.8638,46.9303,78571.0
2023-05-02 15:20:00,49.36,49.42,49.34,49.37,65102.0,46.9303,46.9874,46.9113,46.9398,65102.0
2023-05-02 15:30:00,49.37,49.37,49.29,49.31,140847.0,46.9398,46.9398,46.8638,46.8828,140847.0
2023-05-02 15:40:00,49.31,49.43,49.3,49.4,152962.0,46.8828,46.9969,46.8733,46.9684,152962.0
2023-05-02 15:50:00,49.39,49.51,49.37,49.44,542076.0,46.9589,47.0729,46.9398,47.0064,542076.0
2023-05-03 09:30:00,49.45,49.56,49.31,49.41,82661.0,47.0159,47.1205,46.8828,46.9779,82661.0
2023-05-03 09:40:00,49.41,49.48,49.37,49.45,99993.0,46.9779,47.0444,46.9398,47.0159,99993.0
2023-05-03 09:50:00,49.44,49.5,49.27,49.28,62272.0,47.0064,47.0634,46.8448,46.8543,62272.0
2023-05-03 10:00:00,49.28,49.36,49.22,49.3,87953.0,46.8543,46.9303,46.7972,46.8733,87953.0
2023-05-03 10:10:00,49.31,49.36,49.21,49.22,42226.0,46.8828,46.9303,46.7877,46.7972,42226.0
2023-05-03 10:20:00,49.22,49.23,49.13,49.2,48756.0,46.7972,46.8067,46.7117,46.7782,48756.0
2023-05-03 10:30:00,49.21,49.29,49.2,49.22,34901.0,46.7877,46.8638,46.7782,46.7972,34901.0
2023-05-03 10:40:00,49.22,49.3,49.2,49.28,39420.0,46.7972,46.8733,46.7782,46.8543,39420.0
2023-05-03 10:50:00,49.29,49.39,49.28,49.38,38998.0,46.8638,46.9589,46.8543,46.9493,38998.0
2023-05-03 11:00:00,49.37,49.46,49.36,49.44,70432.0,46.9398,47.0254,46.9303,47.0064,70432.0
2023-05-03 11:10:00,49.43,49.47,49.39,49.45,39949.0,46.9969,47.0349,46.9589,47.0159,39949.0
2023-05-03 11:20:00,49.44,49.45,49.37,49.38,40501.0,47.0064,47.0159,46.9398,46.9493,40501.0
2023-05-03 11:30:00,49.39,49.39,49.28,49.36,47646.0,46.9589,46.9589,46.8543,46.9303,47646.0
2023-05-03 11:40:00,49.36,49.36,49.23,49.26,47369.0,46.9303,46.9303,46.8067,46.8353,47369.0
2023-05-03 11:50:00,49.26,49.3,49.25,49.29,22190.0,46.8353,46.8733,46.8257,46.8638,22190.0
2023-05-03 12:00:00,49.28,49.35,49.27,49.34,39545.0,46.8543,46.9208,46.8448,46.9113,39545.0
2023-05-03 12:10:00,49.34,49.35,49.19,49.23,48113.0,46.9113,46.9208,46.7687,46.8067,48113.0
2023-05-03 12:20:00,49.23,49.34,49.23,49.34,25201.0,46.8067,46.9113,46.8067,46.9113,25201.0
2023-05-03 12:30:00,49.34,49.35,49.28,49.29,22889.0,46.9113,46.9208,46.8543,46.8638,22889.0
2023-05-03 12:40:00,49.29,49.33,49.27,49.3,24970.0,46.8638,46.9018,46.8448,46.8733,24970.0
2023-05-03 12:50:00,49.3,49.34,49.28,49.32,101566.0,46.8733,46.9113,46.8543,46.8923,101566.0
2023-05-03 13:00:00,49.32,49.44,49.31,49.44,99796.0,46.8923,47.0064,46.8828,47.0064,99796.0
2023-05-03 13:10:00,49.44,49.53,49.42,49.44,45100.0,47.0064,47.092,46.9874,47.0064,45100.0
2023-05-03 13:20:00,49.44,49.45,49.38,49.4,44111.0,47.0064,47.0159,46.9493,46.9684,44111.0
2023-05-03 13:30:00,49.41,49.41,49.37,49.38,21493.0,46.9779,46.9779,46.9398,46.9493,21493.0
2023-05-03 13:40:00,49.38,49.46,49.37,49.45,19762.0,46.9493,47.0254,46.9398,47.0159,19762.0
2023-05-03 13:50:00,49.46,49.47,49.41,49.44,23050.0,47.0254,47.0349,46.9779,47.0064,23050.0
2023-05-03 14:00:00,49.43,49.59,49.32,49.44,41714.0,46.9969,47.149,46.8923,47.0064,41714.0
2023-05-03 14:10:00,49.44,49.45,49.39,49.44,29486.0,47.0064,47.0159,46.9589,47.0064,29486.0
2023-05-03 14:20:00,49.43,49.46,49.36,49.38,52097.0,46.9969,47.0254,46.9303,46.9493,52097.0
2023-05-03 14:30:00,49.38,49.41,49.18,49.27,165301.0,46.9493,46.9779,46.7592,46.8448,165301.0
2023-05-03 14:40:00,49.28,49.33,49.06,49.08,112853.0,46.8543,46.9018,46.6451,46.6641,112853.0
2023-05-03 14:50:00,49.07,49.23,48.95,49.17,94888.0,46.6546,46.8067,46.5405,46.7497,94888.0
2023-05-03 15:00:00,49.16,49.2,49.07,49.08,181593.0,46.7402,46.7782,46.6546,46.6641,181593.0
2023-05-03 15:10:00,49.08,49.08,48.92,49.02,142904.0,46.6641,46.6641,46.512,46.6071,142904.0
2023-05-03 15:20:00,49.02,49.09,48.92,48.98,90044.0,46.6071,46.6736,46.512,46.569,90044.0
2023-05-03 15:30:00,48.97,49.03,48.9,49.01,101962.0,46.5595,46.6166,46.493,46.5976,101962.0
2023-05-03 15:40:00,49.0,49.09,48.96,49.08,170653.0,46.5881,46.6736,46.55,46.6641,170653.0
2023-05-03 15:50:00,49.08,49.09,48.94,48.95,618336.0,46.6641,46.6736,46.531,46.5405,618336.0
2023-05-04 09:30:00,49.06,49.06,48.88,48.93,70085.0,46.6451,46.6451,46.474,46.5215,70085.0
2023-05-04 09:40:00,48.93,48.93,48.56,48.56,77699.0,46.5215,46.5215,46.1697,46.1697,77699.0
2023-05-04 09:50:00,48.57,48.74,48.52,48.71,50677.0,46.1792,46.3409,46.1317,46.3123,50677.0
2023-05-04 10:00:00,48.72,48.77,48.46,48.48,68205.0,46.3218,46.3694,46.0746,46.0936,68205.0
2023-05-04 10:10:00,48.48,48.51,48.38,48.5,87135.0,46.0936,46.1222,45.9986,46.1127,87135.0
2023-05-04 10:20:00,48.49,48.5,48.41,48.44,39985.0,46.1032,46.1127,46.0271,46.0556,39985.0
2023-05-04 10:30:00,48.45,48.62,48.44,48.59,41698.0,46.0651,46.2268,46.0556,46.1982,41698.0
2023-05-04 10:40:00,48.59,48.75,48.55,48.67,46798.0,46.1982,46.3504,46.1602,46.2743,46798.0
2023-05-04 10:50:00,48.66,48.72,48.61,48.69,35648.0,46.2648,46.3218,46.2172,46.2933,35648.0
2023-05-04 11:00:00,48.7,48.94,48.7,48.91,51735.0,46.3028,46.531,46.3028,46.5025,51735.0
2023-05-04 11:10:00,48.9,48.92,48.81,48.83,43159.0,46.493,46.512,46.4074,46.4264,43159.0
2023-05-04 11:20:00,48.84,48.84,48.71,48.71,29912.0,46.4359,46.4359,46.3123,46.3123,29912.0
2023-05-04 11:30:00,48.72,48.73,48.61,48.65,31761.0,46.3218,46.3313,46.2172,46.2553,31761.0
2023-05-04 11:40:00,48.66,48.68,48.58,48.6,22675.0,46.2648,46.2838,46.1887,46.2077,22675.0
2023-05-04 11:50:00,48.6,48.63,48.56,48.63,26524.0,46.2077,46.2363,46.1697,46.2363,26524.0
2023-05-04 12:00:00,48.63,48.64,48.52,48.55,30211.0,46.2363,46.2458,46.1317,46.1602,30211.0
2023-05-04 12:10:00,48.55,48.65,48.53,48.63,28132.0,46.1602,46.2553,46.1412,46.2363,28132.0
2023-05-04 12:20:00,48.64,48.67,48.62,48.66,30868.0,46.2458,46.2743,46.2268,46.2648,30868.0
2023-05-04 12:30:00,48.67,48.68,48.55,48.56,24851.0,46.2743,46.2838,46.1602,46.1697,24851.0
2023-05-04 12:40:00,48.56,48.62,48.53,48.62,24495.0,46.1697,46.2268,46.1412,46.2268,24495.0
2023-05-04 12:50:00,48.62,48.64,48.56,48.59,50987.0,46.2268,46.2458,46.1697,46.1982,50987.0
2023-05-04 13:00:00,48.59,48.69,48.58,48.69,23721.0,46.1982,46.2933,46.1887,46.2933,23721.0
2023-05-04 13:10:00,48.7,48.74,48.68,48.73,18650.0,46.3028,46.3409,46.2838,46.3313,18650.0
2023-05-04 13:20:00,48.73,48.81,48.71,48.71,36619.0,46.3313,46.4074,46.3123,46.3123,36619.0
2023-05-04 13:30:00,48.72,48.75,48.64,48.65,33401.0,46.3218,46.3504,46.2458,46.2553,33401.0
2023-05-04 13:40:00,48.65,48.65,48.48,48.5,44358.0,46.2553,46.2553,46.0936,46.1127,44358.0
2023-05-04 13:50:00,48.48,48.5,48.44,48.45,26264.0,46.0936,46.1127,46.0556,46.0651,26264.0
2023-05-04 14:00:00,48.45,48.46,48.37,48.43,68316.0,46.0651,46.0746,45.9891,46.0461,68316.0
2023-05-04 14:10:00,48.43,48.51,48.4,48.51,39118.0,46.0461,46.1222,46.0176,46.1222,39118.0
2023-05-04 14:20:00,48.51,48.54,48.37,48.38,41506.0,46.1222,46.1507,45.9891,45.9986,41506.0
2023-05-04 14:30:00,48.37,48.37,48.28,48.33,48419.0,45.9891,45.9891,45.9035,45.951,48419.0
2023-05-04 14:40:00,48.32,48.32,48.25,48.27,37312.0,45.9415,45.9415,45.875,45.894,37312.0
2023-05-04 14:50:00,48.27,48.29,48.25,48.28,52867.0,45.894,45.913,45.875,45.9035,52867.0
2023-05-04 15:00:00,48.29,48.41,48.29,48.36,57086.0,45.913,46.0271,45.913,45.9796,57086.0
2023-05-04 15:10:00,48.36,48.37,48.28,48.32,56330.0,45.9796,45.9891,45.9035,45.9415,56330.0
2023-05-04 15:20:00,48.33,48.39,48.31,48.36,47237.0,45.951,46.0081,45.932,45.9796,47237.0
2023-05-04 15:30:00,48.35,48.43,48.33,48.37,90642.0,45.97,46.0461,45.951,45.9891,90642.0
2023-05-04 15:40:00,48.36,48.39,48.25,48.32,141831.0,45.9796,46.0081,45.875,45.9415,141831.0
2023-05-04 15:50:00,48.31,48.31,48.25,48.27,515092.0,45.932,45.932,45.875,45.894,515092.0
2023-05-05 09:30:00,48.43,48.69,48.34,48.66,114368.0,46.0461,46.2933,45.9605,46.2648,114368.0
2023-05-05 09:40:00,48.68,48.84,48.68,48.72,97182.0,46.2838,46.4359,46.2838,46.3218,97182.0
2023-05-05 09:50:00,48.7,48.71,48.54,48.7,61328.0,46.3028,46.3123,46.1507,46.3028,61328.0
2023-05-05 10:00:00,48.71,48.77,48.7,48.73,92729.0,46.3123,46.3694,46.3028,46.3313,92729.0
2023-05-05 10:10:00,48.74,48.76,48.71,48.72,51622.0,46.3409,46.3599,46.3123,46.3218,51622.0
2023-05-05 10:20:00,48.73,48.74,48.53,48.6,82208.0,46.3313,46.3409,46.1412,46.2077,82208.0
2023-05-05 10:30:00,48.61,48.68,48.6,48.67,72282.0,46.2172,46.2838,46.2077,46.2743,72282.0
2023-05-05 10:40:00,48.69,48.77,48.67,48.77,56610.0,46.2933,46.3694,46.2743,46.3694,56610.0
2023-05-05 10:50:00,48.77,48.85,48.74,48.8,43901.0,46.3694,46.4454,46.3409,46.3979,43901.0
2023-05-05 11:00:00,48.8,48.92,48.8,48.85,70476.0,46.3979,46.512,46.3979,46.4454,70476.0
2023-05-05 11:10:00,48.85,49.02,48.85,49.0,103189.0,46.4454,46.6071,46.4454,46.5881,103189.0
2023-05-05 11:20:00,49.0,49.01,48.95,48.99,55168.0,46.5881,46.5976,46.5405,46.5785,55168.0
2023-05-05 11:30:00,48.98,48.99,48.93,48.95,33884.0,46.569,46.5785,46.5215,46.5405,33884.0
2023-05-05 11:40:00,48.94,48.99,48.93,48.98,26715.0,46.531,46.5785,46.5215,46.569,26715.0
2023-05-05 11:50:00,48.98,48.99,48.91,48.98,28189.0,46.569,46.5785,46.5025,46.569,28189.0
2023-05-05 12:00:00,48.98,49.01,48.93,48.98,46938.0,46.569,46.5976,46.5215,46.569,46938.0
2023-05-05 12:10:00,48.98,48.98,48.92,48.92,22108.0,46.569,46.569,46.512,46.512,22108.0
2023-05-05 12:20:00,48.93,49.0,48.92,48.95,36556.0,46.5215,46.5881,46.512,46.5405,36556.0
2023-05-05 12:30:00,48.96,48.96,48.86,48.87,21011.0,46.55,46.55,46.4549,46.4645,21011.0
2023-05-05 12:40:00,48.87,48.88,48.84,48.86,22893.0,46.4645,46.474,46.4359,46.4549,22893.0
2023-05-05 12:50:00,48.86,48.9,48.84,48.89,18771.0,46.4549,46.493,46.4359,46.4835,18771.0
2023-05-05 13:00:00,48.9,48.99,48.89,48.98,45432.0,46.493,46.5785,46.4835,46.569,45432.0
2023-05-05 13:10:00,48.98,49.0,48.97,48.98,25020.0,46.569,46.5881,46.5595,46.569,25020.0
2023-05-05 13:20:00,48.98,49.01,48.98,48.98,25531.0,46.569,46.5976,46.569,46.569,25531.0
2023-05-05 13:30:00,48.99,49.0,48.96,48.98,29971.0,46.5785,46.5881,46.55,46.569,29971.0
2023-05-05 13:40:00,48.98,49.0,48.96,48.98,31554.0,46.569,46.5881,46.55,46.569,31554.0
2023-05-05 13:50:00,48.98,48.98,48.93,48.95,24790.0,46.569,46.569,46.5215,46.5405,24790.0
2023-05-05 14:00:00,48.96,49.04,48.96,49.03,39372.0,46.55,46.6261,46.55,46.6166,39372.0
2023-05-05 14:10:00,49.03,49.04,48.99,49.0,28335.0,46.6166,46.6261,46.5785,46.5881,28335.0
2023-05-05 14:20:00,49.0,49.09,48.99,49.06,41288.0,46.5881,46.6736,46.5785,46.6451,41288.0
2023-05-05 14:30:00,49.05,49.13,49.04,49.12,23699.0,46.6356,46.7117,46.6261,46.7021,23699.0
2023-05-05 14:40:00,49.11,49.17,49.1,49.17,38956.0,46.6926,46.7497,46.6831,46.7497,38956.0
2023-05-05 14:50:00,49.16,49.24,49.15,49.2,28468.0,46.7402,46.8162,46.7307,46.7782,28468.0
2023-05-05 15:00:00,49.19,49.24,49.18,49.21,54246.0,46.7687,46.8162,46.7592,46.7877,54246.0
2023-05-05 15:10:00,49.21,49.21,49.12,49.15,57266.0,46.7877,46.7877,46.7021,46.7307,57266.0
2023-05-05 15:20:00,49.15,49.21,49.13,49.2,94308.0,46.7307,46.7877,46.7117,46.7782,94308.0
2023-05-05 15:30:00,49.2,49.24,49.18,49.19,127218.0,46.7782,46.8162,46.7592,46.7687,127218.0
2023-05-05 15:40:00,49.18,49.25,49.16,49.23,164493.0,46.7592,46.8257,46.7402,46.8067,164493.0
2023-05-05 15:50:00,49.23,49.27,49.2,49.24,501036.0,46.8067,46.8448,46.7782,46.8162,501036.0
2023-05-08 09:30:00,49.18,49.33,48.99,49.29,85856.0,46.7592,46.9018,46.5785,46.8638,85856.0
2023-05-08 09:40:00,49.28,49.33,49.16,49.17,43505.0,46.8543,46.9018,46.7402,46.7497,43505.0
2023-05-08 09:50:00,49.17,49.27,49.11,49.23,37576.0,46.7497,46.8448,46.6926,46.8067,37576.0
2023-05-08 10:00:00,49.24,49.32,49.21,49.25,59043.0,46.8162,46.8923,46.7877,46.8257,59043.0
2023-05-08 10:10:00,49.24,49.26,49.18,49.18,40375.0,46.8162,46.8353,46.7592,46.7592,40375.0
2023-05-08 10:20:00,49.19,49.2,49.1,49.15,36206.0,46.7687,46.7782,46.6831,46.7307,36206.0
2023-05-08 10:30:00,49.16,49.19,49.12,49.19,31514.0,46.7402,46.7687,46.7021,46.7687,31514.0
2023-05-08 10:40:00,49.18,49.3,49.09,49.09,52107.0,46.7592,46.8733,46.6736,46.6736,52107.0
2023-05-08 10:50:00,49.1,49.2,49.1,49.19,59797.0,46.6831,46.7782,46.6831,46.7687,59797.0
2023-05-08 11:00:00,49.19,49.29,49.18,49.29,54829.0,46.7687,46.8638,46.7592,46.8638,54829.0
2023-05-08 11:10:00,49.28,49.3,49.19,49.3,55595.0,46.8543,46.8733,46.7687,46.8733,55595.0
2023-05-08 11:20:00,49.3,49.33,49.28,49.3,58668.0,46.8733,46.9018,46.8543,46.8733,58668.0
2023-05-08 11:30:00,49.3,49.31,49.25,49.27,65040.0,46.8733,46.8828,46.8257,46.8448,65040.0
2023-05-08 11:40:00,49.26,49.35,49.26,49.31,46322.0,46.8353,46.9208,46.8353,46.8828,46322.0
2023-05-08 11:50:00,49.31,49.38,49.29,49.37,58736.0,46.8828,46.9493,46.8638,46.9398,58736.0
2023-05-08 12:00:00,49.37,49.42,49.32,49.34,48705.0,46.9398,46.9874,46.8923,46.9113,48705.0
2023-05-08 12:10:00,49.35,49.36,49.29,49.32,42862.0,46.9208,46.9303,46.8638,46.8923,42862.0
2023-05-08 12:20:00,49.32,49.35,49.29,49.33,18940.0,46.8923,46.9208,46.8638,46.9018,18940.0
2023-05-08 12:30:00,49.33,49.37,49.32,49.36,24898.0,46.9018,46.9398,46.8923,46.9303,24898.0
2023-05-08 12:40:00,49.35,49.42,49.35,49.41,45185.0,46.9208,46.9874,46.9208,46.9779,45185.0
2023-05-08 12:50:00,49.4,49.44,49.39,49.44,23796.0,46.9684,47.0064,46.9589,47.0064,23796.0
2023-05-08 13:00:00,49.44,49.47,49.37,49.44,52136.0,47.0064,47.0349,46.9398,47.0064,52136.0
2023-05-08 13:10:00,49.45,49.48,49.44,49.45,39937.0,47.0159,47.0444,47.0064,47.0159,39937.0
2023-05-08 13:20:00,49.46,49.48,49.41,49.44,49005.0,47.0254,47.0444,46.9779,47.0064,49005.0
2023-05-08 13:30:00,49.44,49.49,49.42,49.48,34733.0,47.0064,47.0539,46.9874,47.0444,34733.0
2023-05-08 13:40:00,49.48,49.51,49.46,49.48,47496.0,47.0444,47.0729,47.0254,47.0444,47496.0
2023-05-08 13:50:00,49.47,49.52,49.46,49.5,33908.0,47.0349,47.0825,47.0254,47.0634,33908.0
2023-05-08 14:00:00,49.5,49.55,49.44,49.46,83828.0,47.0634,47.111,47.0064,47.0254,83828.0
2023-05-08 14:10:00,49.46,49.47,49.38,49.39,49149.0,47.0254,47.0349,46.9493,46.9589,49149.0
2023-05-08 14:20:00,49.39,49.4,49.3,49.32,55932.0,46.9589,46.9684,46.8733,46.8923,55932.0
2023-05-08 14:30:00,49.32,49.37,49.31,49.34,48907.0,46.8923,46.9398,46.8828,46.9113,48907.0
2023-05-08 14:40:00,49.34,49.39,49.33,49.34,41479.0,46.9113,46.9589,46.9018,46.9113,41479.0
2023-05-08 14:50:00,49.34,49.35,49.31,49.33,24859.0,46.9113,46.9208,46.8828,46.9018,24859.0
2023-05-08 15:00:00,49.33,49.34,49.26,49.27,52169.0,46.9018,46.9113,46.8353,46.8448,52169.0
2023-05-08 15:10:00,49.27,49.34,49.26,49.34,67352.0,46.8448,46.9113,46.8353,46.9113,67352.0
2023-05-08 15:20:00,49.34,49.34,49.27,49.29,53097.0,46.9113,46.9113,46.8448,46.8638,53097.0
2023-05-08 15:30:00,49.29,49.32,49.28,49.32,47989.0,46.8638,46.8923,46.8543,46.8923,47989.0
2023-05-08 15:40:00,49.32,49.37,49.23,49.23,134632.0,46.8923,46.9398,46.8067,46.8067,134632.0
2023-05-08 15:50:00,49.23,49.24,49.1,49.14,301766.0,46.8067,46.8162,46.6831,46.7212,301766.0
2023-05-09 09:30:00,48.99,49.14,48.92,49.11,86964.0,46.5785,46.7212,46.512,46.6926,86964.0
2023-05-09 09:40:00,49.12,49.32,49.11,49.29,87598.0,46.7021,46.8923,46.6926,46.8638,87598.0
2023-05-09 09:50:00,49.3,49.3,49.14,49.18,125499.0,46.8733,46.8733,46.7212,46.7592,125499.0
2023-05-09 10:00:00,49.18,49.25,49.06,49.08,53977.0,46.7592,46.8257,46.6451,46.6641,53977.0
2023-05-09 10:10:00,49.08,49.24,49.07,49.23,42528.0,46.6641,46.8162,46.6546,46.8067,42528.0
2023-05-09 10:20:00,49.24,49.4,49.16,49.39,98551.0,46.8162,46.9684,46.7402,46.9589,98551.0
2023-05-09 10:30:00,49.39,49.41,49.31,49.35,164474.0,46.9589,46.9779,46.8828,46.9208,164474.0
2023-05-09 10:40:00,49.36,49.37,49.29,49.3,67548.0,46.9303,46.9398,46.8638,46.8733,67548.0
2023-05-09 10:50:00,49.29,49.42,49.28,49.41,38267.0,46.8638,46.9874,46.8543,46.9779,38267.0
2023-05-09 11:00:00,49.42,49.45,49.34,49.38,50347.0,46.9874,47.0159,46.9113,46.9493,50347.0
2023-05-09 11:10:00,49.39,49.41,49.33,49.4,49366.0,46.9589,46.9779,46.9018,46.9684,49366.0
2023-05-09 11:20:00,49.4,49.41,49.34,49.37,46247.0,46.9684,46.9779,46.9113,46.9398,46247.0
2023-05-09 11:30:00,49.37,49.37,49.24,49.25,50394.0,46.9398,46.9398,46.8162,46.8257,50394.0
2023-05-09 11:40:00,49.24,49.28,49.22,49.26,40184.0,46.8162,46.8543,46.7972,46.8353,40184.0
2023-05-09 11:50:00,49.26,49.31,49.22,49.23,50032.0,46.8353,46.8828,46.7972,46.8067,50032.0
2023-05-09 12:00:00,49.22,49.22,49.1,49.1,44429.0,46.7972,46.7972,46.6831,46.6831,44429.0
2023-05-09 12:10:00,49.1,49.1,48.96,49.0,36365.0,46.6831,46.6831,46.55,46.5881,36365.0
2023-05-09 12:20:00,48.99,49.06,48.95,49.03,31620.0,46.5785,46.6451,46.5405,46.6166,31620.0
2023-05-09 12:30:00,49.04,49.05,48.95,48.96,17948.0,46.6261,46.6356,46.5405,46.55,17948.0
2023-05-09 12:40:00,48.95,48.99,48.92,48.94,28184.0,46.5405,46.5785,46.512,46.531,28184.0
2023-05-09 12:50:00,48.94,49.05,48.92,49.04,46467.0,46.531,46.6356,46.512,46.6261,46467.0
2023-05-09 13:00:00,49.04,49.14,49.03,49.14,67314.0,46.6261,46.7212,46.6166,46.7212,67314.0
2023-05-09 13:10:00,49.14,49.25,49.13,49.22,50581.0,46.7212,46.8257,46.7117,46.7972,50581.0
2023-05-09 13:20:00,49.21,49.21,49.14,49.16,46301.0,46.7877,46.7877,46.7212,46.7402,46301.0
2023-05-09 13:30:00,49.16,49.2,49.12,49.16,50391.0,46.7402,46.7782,46.7021,46.7402,50391.0
2023-05-09 13:40:00,49.16,49.22,49.16,49.2,32442.0,46.7402,46.7972,46.7402,46.7782,32442.0
2023-05-09 13:50:00,49.2,49.24,49.17,49.23,42178.0,46.7782,46.8162,46.7497,46.8067,42178.0
2023-05-09 14:00:00,49.23,49.24,49.18,49.19,36821.0,46.8067,46.8162,46.7592,46.7687,36821.0
2023-05-09 14:10:00,49.18,49.2,49.15,49.16,33323.0,46.7592,46.7782,46.7307,46.7402,33323.0
2023-05-09 14:20:00,49.17,49.17,49.1,49.12,28912.0,46.7497,46.7497,46.6831,46.7021,28912.0
2023-05-09 14:30:00,49.12,49.18,49.11,49.14,39084.0,46.7021,46.7592,46.6926,46.7212,39084.0
2023-05-09 14:40:00,49.13,49.15,49.12,49.14,36460.0,46.7117,46.7307,46.7021,46.7212,36460.0
2023-05-09 14:50:00,49.15,49.23,49.07,49.21,68544.0,46.7307,46.8067,46.6546,46.7877,68544.0
2023-05-09 15:00:00,49.22,49.28,49.21,49.28,75818.0,46.7972,46.8543,46.7877,46.8543,75818.0
2023-05-09 15:10:00,49.27,49.39,49.26,49.34,88309.0,46.8448,46.9589,46.8353,46.9113,88309.0
2023-05-09 15:20:00,49.35,49.38,49.33,49.35,82615.0,46.9208,46.9493,46.9018,46.9208,82615.0
2023-05-09 15:30:00,49.35,49.44,49.35,49.38,136020.0,46.9208,47.0064,46.9208,46.9493,136020.0
2023-05-09 15:40:00,49.38,49.38,49.28,49.32,129864.0,46.9493,46.9493,46.8543,46.8923,129864.0
2023-05-09 15:50:00,49.33,49.33,49.13,49.17,400151.0,46.9018,46.9018,46.7117,46.7497,400151.0
2023-05-10 09:30:00,49.32,49.35,49.14,49.18,115140.0,46.8923,46.9208,46.7212,46.7592,115140.0
2023-05-10 09:40:00,49.17,49.17,48.77,48.83,138257.0,46.7497,46.7497,46.3694,46.4264,138257.0
2023-05-10 09:50:00,48.82,48.86,48.72,48.81,101135.0,46.4169,46.4549,46.3218,46.4074,101135.0
2023-05-10 10:00:00,48.8,48.93,48.74,48.75,82048.0,46.3979,46.5215,46.3409,46.3504,82048.0
2023-05-10 10:10:00,48.75,48.88,48.69,48.72,62924.0,46.3504,46.474,46.2933,46.3218,62924.0
2023-05-10 10:20:00,48.71,48.75,48.64,48.65,43849.0,46.3123,46.3504,46.2458,46.2553,43849.0
2023-05-10 10:30:00,48.65,48.76,48.64,48.76,37052.0,46.2553,46.3599,46.2458,46.3599,37052.0
2023-05-10 10:40:00,48.77,48.79,48.64,48.71,48634.0,46.3694,46.3884,46.2458,46.3123,48634.0
2023-05-10 10:50:00,48.72,48.88,48.71,48.88,37683.0,46.3218,46.474,46.3123,46.474,37683.0
2023-05-10 11:00:00,48.88,48.94,48.84,48.9,123377.0,46.474,46.531,46.4359,46.493,123377.0
2023-05-10 11:10:00,48.9,49.01,48.89,48.97,179926.0,46.493,46.5976,46.4835,46.5595,179926.0
2023-05-10 11:20:00,48.97,49.07,48.96,49.0,42674.0,46.5595,46.6546,46.55,46.5881,42674.0
2023-05-10 11:30:00,49.01,49.03,48.91,48.97,76530.0,46.5976,46.6166,46.5025,46.5595,76530.0
2023-05-10 11:40:00,48.97,48.98,48.9,48.98,55338.0,46.5595,46.569,46.493,46.569,55338.0
2023-05-10 11:50:00,48.99,49.01,48.93,48.94,66699.0,46.5785,46.5976,46.5215,46.531,66699.0
2023-05-10 12:00:00,48.94,48.95,48.78,48.78,37337.0,46.531,46.5405,46.3789,46.3789,37337.0
2023-05-10 12:10:00,48.78,48.8,48.67,48.68,30420.0,46.3789,46.3979,46.2743,46.2838,30420.0
2023-05-10 12:20:00,48.68,48.69,48.64,48.64,29004.0,46.2838,46.2933,46.2458,46.2458,29004.0
2023-05-10 12:30:00,48.65,48.67,48.59,48.59,38838.0,46.2553,46.2743,46.1982,46.1982,38838.0
2023-05-10 12:40:00,48.6,48.63,48.56,48.57,24322.0,46.2077,46.2363,46.1697,46.1792,24322.0
2023-05-10 12:50:00,48.57,48.58,48.52,48.53,54278.0,46.1792,46.1887,46.1317,46.1412,54278.0
2023-05-10 13:00:00,48.52,48.59,48.49,48.59,60823.0,46.1317,46.1982,46.1032,46.1982,60823.0
2023-05-10 13:10:00,48.58,48.67,48.57,48.66,38671.0,46.1887,46.2743,46.1792,46.2648,38671.0
2023-05-10 13:20:00,48.66,48.66,48.54,48.57,26693.0,46.2648,46.2648,46.1507,46.1792,26693.0
2023-05-10 13:30:00,48.57,48.62,48.56,48.58,64610.0,46.1792,46.2268,46.1697,46.1887,64610.0
2023-05-10 13:40:00,48.58,48.66,48.58,48.62,46067.0,46.1887,46.2648,46.1887,46.2268,46067.0
2023-05-10 13:50:00,48.61,48.68,48.61,48.66,24553.0,46.2172,46.2838,46.2172,46.2648,24553.0
2023-05-10 14:00:00,48.66,48.69,48.65,48.67,32257.0,46.2648,46.2933,46.2553,46.2743,32257.0
2023-05-10 14:10:00,48.66,48.71,48.66,48.69,49754.0,46.2648,46.3123,46.2648,46.2933,49754.0
2023-05-10 14:20:00,48.7,48.73,48.67,48.7,44177.0,46.3028,46.3313,46.2743,46.3028,44177.0
2023-05-10 14:30:00,48.71,48.78,48.69,48.76,34287.0,46.3123,46.3789,46.2933,46.3599,34287.0
2023-05-10 14:40:00,48.76,48.82,48.74,48.74,172578.0,46.3599,46.4169,46.3409,46.3409,172578.0
2023-05-10 14:50:00,48.73,48.78,48.72,48.76,39028.0,46.3313,46.3789,46.3218,46.3599,39028.0
2023-05-10 15:00:00,48.76,48.92,48.74,48.89,179852.0,46.3599,46.512,46.3409,46.4835,179852.0
2023-05-10 15:10:00,48.89,48.98,48.89,48.98,61517.0,46.4835,46.569,46.4835,46.569,61517.0
2023-05-10 15:20:00,48.98,49.03,48.9,49.0,233191.0,46.569,46.6166,46.493,46.5881,233191.0
2023-05-10 15:30:00,49.01,49.13,49.0,49.1,152652.0,46.5976,46.7117,46.5881,46.6831,152652.0
2023-05-10 15:40:00,49.1,49.13,49.06,49.11,198976.0,46.6831,46.7117,46.6451,46.6926,198976.0
2023-05-10 15:50:00,49.1,49.13,49.02,49.1,424088.0,46.6831,46.7117,46.6071,46.6831,424088.0
2023-05-11 09:30:00,49.28,49.3,48.97,49.06,156529.0,46.8543,46.8733,46.5595,46.6451,156529.0
2023-05-11 09:40:00,49.06,49.17,49.01,49.05,69582.0,46.6451,46.7497,46.5976,46.6356,69582.0
2023-05-11 09:50:00,49.05,49.06,48.9,48.98,52992.0,46.6356,46.6451,46.493,46.569,52992.0
2023-05-11 10:00:00,48.98,49.06,48.98,49.03,56976.0,46.569,46.6451,46.569,46.6166,56976.0
2023-05-11 10:10:00,49.04,49.18,49.0,49.18,38202.0,46.6261,46.7592,46.5881,46.7592,38202.0
2023-05-11 10:20:00,49.18,49.18,49.1,49.15,39888.0,46.7592,46.7592,46.6831,46.7307,39888.0
2023-05-11 10:30:00,49.15,49.17,49.04,49.05,36503.0,46.7307,46.7497,46.6261,46.6356,36503.0
2023-05-11 10:40:00,49.05,49.16,49.04,49.14,41893.0,46.6356,46.7402,46.6261,46.7212,41893.0
2023-05-11 10:50:00,49.13,49.22,49.09,49.16,51459.0,46.7117,46.7972,46.6736,46.7402,51459.0
2023-05-11 11:00:00,49.16,49.2,48.99,48.99,37086.0,46.7402,46.7782,46.5785,46.5785,37086.0
2023-05-11 11:10:00,48.99,49.01,48.9,48.9,31498.0,46.5785,46.5976,46.493,46.493,31498.0
2023-05-11 11:20:00,48.9,48.91,48.77,48.79,55909.0,46.493,46.5025,46.3694,46.3884,55909.0
2023-05-11 11:30:00,48.8,48.86,48.77,48.78,48772.0,46.3979,46.4549,46.3694,46.3789,48772.0
2023-05-11 11:40:00,48.78,48.89,48.78,48.88,41727.0,46.3789,46.4835,46.3789,46.474,41727.0
2023-05-11 11:50:00,48.88,48.97,48.86,48.92,27606.0,46.474,46.5595,46.4549,46.512,27606.0
2023-05-11 12:00:00,48.92,48.93,48.83,48.88,30835.0,46.512,46.5215,46.4264,46.474,30835.0
2023-05-11 12:10:00,48.88,48.92,48.82,48.84,37362.0,46.474,46.512,46.4169,46.4359,37362.0
2023-05-11 12:20:00,48.84,48.92,48.82,48.84,35022.0,46.4359,46.512,46.4169,46.4359,35022.0
2023-05-11 12:30:00,48.84,48.88,48.83,48.84,20669.0,46.4359,46.474,46.4264,46.4359,20669.0
2023-05-11 12:40:00,48.84,48.9,48.83,48.84,34247.0,46.4359,46.493,46.4264,46.4359,34247.0
2023-05-11 12:50:00,48.85,48.85,48.8,48.8,41397.0,46.4454,46.4454,46.3979,46.3979,41397.0
2023-05-11 13:00:00,48.8,48.85,48.78,48.83,37825.0,46.3979,46.4454,46.3789,46.4264,37825.0
2023-05-11 13:10:00,48.83,48.84,48.8,48.84,33983.0,46.4264,46.4359,46.3979,46.4359,33983.0
2023-05-11 13:20:00,48.84,48.85,48.76,48.78,46265.0,46.4359,46.4454,46.3599,46.3789,46265.0
2023-05-11 13:30:00,48.77,48.86,48.75,48.84,76446.0,46.3694,46.4549,46.3504,46.4359,76446.0
2023-05-11 13:40:00,48.84,48.85,48.74,48.76,48485.0,46.4359,46.4454,46.3409,46.3599,48485.0
2023-05-11 13:50:00,48.76,48.86,48.75,48.84,39185.0,46.3599,46.4549,46.3504,46.4359,39185.0
2023-05-11 14:00:00,48.84,48.85,48.81,48.84,25933.0,46.4359,46.4454,46.4074,46.4359,25933.0
2023-05-11 14:10:00,48.84,48.85,48.78,48.79,31838.0,46.4359,46.4454,46.3789,46.3884,31838.0
2023-05-11 14:20:00,48.79,48.86,48.78,48.83,29964.0,46.3884,46.4549,46.3789,46.4264,29964.0
2023-05-11 14:30:00,48.83,48.93,48.81,48.91,67074.0,46.4264,46.5215,46.4074,46.5025,67074.0
2023-05-11 14:40:00,48.92,48.96,48.91,48.91,118015.0,46.512,46.55,46.5025,46.5025,118015.0
2023-05-11 14:50:00,48.91,49.03,48.9,49.03,87559.0,46.5025,46.6166,46.493,46.6166,87559.0
2023-05-11 15:00:00,49.03,49.08,49.01,49.07,48729.0,46.6166,46.6641,46.5976,46.6546,48729.0
2023-05-11 15:10:00,49.06,49.07,48.96,48.98,51539.0,46.6451,46.6546,46.55,46.569,51539.0
2023-05-11 15:20:00,48.98,49.02,48.95,49.02,43903.0,46.569,46.6071,46.5405,46.6071,43903.0
2023-05-11 15:30:00,49.02,49.07,48.99,49.04,62842.0,46.6071,46.6546,46.5785,46.6261,62842.0
2023-05-11 15:40:00,49.05,49.1,49.03,49.09,116245.0,46.6356,46.6831,46.6166,46.6736,116245.0
2023-05-11 15:50:00,49.09,49.21,49.06,49.17,562298.0,46.6736,46.7877,46.6451,46.7497,562298.0
2023-05-12 09:30:00,48.97,49.19,48.97,49.16,74746.0,46.8057,47.016,46.8057,46.9873,74746.0
2023-05-12 09:40:00,49.16,49.3,49.16,49.19,94642.0,46.9873,47.1211,46.9873,47.016,94642.0
2023-05-12 09:50:00,49.21,49.45,49.21,49.31,67457.0,47.0351,47.2645,47.0351,47.1306,67457.0
2023-05-12 10:00:00,49.28,49.32,49.13,49.16,83498.0,47.102,47.1402,46.9586,46.9873,83498.0
2023-05-12 10:10:00,49.19,49.31,49.15,49.3,24433.0,47.016,47.1306,46.9777,47.1211,24433.0
2023-05-12 10:20:00,49.31,49.35,49.26,49.29,29860.0,47.1306,47.1689,47.0829,47.1115,29860.0
2023-05-12 10:30:00,49.29,49.3,49.21,49.23,33280.0,47.1115,47.1211,47.0351,47.0542,33280.0
2023-05-12 10:40:00,49.23,49.31,49.2,49.28,60003.0,47.0542,47.1306,47.0255,47.102,60003.0
2023-05-12 10:50:00,49.29,49.34,49.18,49.23,53616.0,47.1115,47.1593,47.0064,47.0542,53616.0
2023-05-12 11:00:00,49.24,49.25,49.16,49.19,32403.0,47.0637,47.0733,46.9873,47.016,32403.0
2023-05-12 11:10:00,49.18,49.18,49.03,49.07,43670.0,47.0064,47.0064,46.863,46.9013,43670.0
2023-05-12 11:20:00,49.08,49.13,49.08,49.12,29629.0,46.9108,46.9586,46.9108,46.949,29629.0
2023-05-12 11:30:00,49.12,49.12,49.04,49.08,38228.0,46.949,46.949,46.8726,46.9108,38228.0
2023-05-12 11:40:00,49.09,49.11,49.04,49.07,37652.0,46.9204,46.9395,46.8726,46.9013,37652.0
2023-05-12 11:50:00,49.07,49.08,48.97,49.03,36781.0,46.9013,46.9108,46.8057,46.863,36781.0
2023-05-12 12:00:00,49.03,49.16,49.03,49.16,88287.0,46.863,46.9873,46.863,46.9873,88287.0
2023-05-12 12:10:00,49.16,49.21,49.04,49.12,72369.0,46.9873,47.0351,46.8726,46.949,72369.0
2023-05-12 12:20:00,49.11,49.13,49.07,49.12,49648.0,46.9395,46.9586,46.9013,46.949,49648.0
2023-05-12 12:30:00,49.11,49.2,49.1,49.14,69218.0,46.9395,47.0255,46.9299,46.9682,69218.0
2023-05-12 12:40:00,49.15,49.19,49.13,49.15,21854.0,46.9777,47.016,46.9586,46.9777,21854.0
2023-05-12 12:50:00,49.15,49.17,49.08,49.12,45053.0,46.9777,46.9968,46.9108,46.949,45053.0
2023-05-12 13:00:00,49.11,49.12,49.04,49.05,40196.0,46.9395,46.949,46.8726,46.8821,40196.0
2023-05-12 13:10:00,49.05,49.1,49.04,49.05,24703.0,46.8821,46.9299,46.8726,46.8821,24703.0
2023-05-12 13:20:00,49.06,49.11,49.06,49.11,45790.0,46.8917,46.9395,46.8917,46.9395,45790.0
2023-05-12 13:30:00,49.09,49.12,48.96,48.97,36738.0,46.9204,46.949,46.7961,46.8057,36738.0
2023-05-12 13:40:00,48.97,49.07,48.96,49.07,52239.0,46.8057,46.9013,46.7961,46.9013,52239.0
2023-05-12 13:50:00,49.06,49.14,49.05,49.13,84172.0,46.8917,46.9682,46.8821,46.9586,84172.0
2023-05-12 14:00:00,49.14,49.23,49.12,49.22,57167.0,46.9682,47.0542,46.949,47.0446,57167.0
2023-05-12 14:10:00,49.23,49.24,49.08,49.1,65902.0,47.0542,47.0637,46.9108,46.9299,65902.0
2023-05-12 14:20:00,49.11,49.2,49.11,49.16,71948.0,46.9395,47.0255,46.9395,46.9873,71948.0
2023-05-12 14:30:00,49.16,49.2,49.14,49.18,68170.0,46.9873,47.0255,46.9682,47.0064,68170.0
2023-05-12 14:40:00,49.18,49.2,49.15,49.19,56475.0,47.0064,47.0255,46.9777,47.016,56475.0
2023-05-12 14:50:00,49.19,49.28,49.19,49.25,78888.0,47.016,47.102,47.016,47.0733,78888.0
2023-05-12 15:00:00,49.25,49.37,49.24,49.35,147211.0,47.0733,47.188,47.0637,47.1689,147211.0
2023-05-12 15:10:00,49.35,49.36,49.24,49.29,69400.0,47.1689,47.1784,47.0637,47.1115,69400.0
2023-05-12 15:20:00,49.29,49.32,49.26,49.3,99404.0,47.1115,47.1402,47.0829,47.1211,99404.0
2023-05-12 15:30:00,49.3,49.34,49.29,49.32,86696.0,47.1211,47.1593,47.1115,47.1402,86696.0
2023-05-12 15:40:00,49.32,49.34,49.21,49.21,124535.0,47.1402,47.1593,47.0351,47.0351,124535.0
2023-05-12 15:50:00,49.21,49.27,49.17,49.18,514934.0,47.0351,47.0924,46.9968,47.0064,514934.0
2023-05-15 09:30:00,49.43,49.43,49.02,49.14,119665.0,47.2453,47.2453,46.8535,46.9682,119665.0
2023-05-15 09:40:00,49.15,49.2,48.74,48.78,118443.0,46.9777,47.0255,46.5858,46.6241,118443.0
2023-05-15 09:50:00,48.79,48.8,48.69,48.76,101913.0,46.6336,46.6432,46.5381,46.605,101913.0
2023-05-15 10:00:00,48.76,48.83,48.73,48.73,110963.0,46.605,46.6719,46.5763,46.5763,110963.0
2023-05-15 10:10:00,48.73,48.87,48.73,48.87,54674.0,46.5763,46.7101,46.5763,46.7101,54674.0
2023-05-15 10:20:00,48.87,48.95,48.84,48.94,40148.0,46.7101,46.7866,46.6814,46.777,40148.0
2023-05-15 10:30:00,48.94,49.0,48.87,48.89,32809.0,46.777,46.8343,46.7101,46.7292,32809.0
2023-05-15 10:40:00,48.89,48.99,48.89,48.98,37207.0,46.7292,46.8248,46.7292,46.8152,37207.0
2023-05-15 10:50:00,48.97,49.06,48.95,48.99,49785.0,46.8057,46.8917,46.7866,46.8248,49785.0
2023-05-15 11:00:00,48.99,49.02,48.92,48.94,107468.0,46.8248,46.8535,46.7579,46.777,107468.0
2023-05-15 11:10:00,48.94,48.96,48.87,48.9,56169.0,46.777,46.7961,46.7101,46.7388,56169.0
2023-05-15 11:20:00,48.9,48.99,48.89,48.92,37598.0,46.7388,46.8248,46.7292,46.7579,37598.0
2023-05-15 11:30:00,48.93,48.95,48.83,48.87,50082.0,46.7674,46.7866,46.6719,46.7101,50082.0
2023-05-15 11:40:00,48.87,48.87,48.8,48.84,39477.0,46.7101,46.7101,46.6432,46.6814,39477.0
2023-05-15 11:50:00,48.85,48.93,48.85,48.9,34104.0,46.691,46.7674,46.691,46.7388,34104.0
2023-05-15 12:00:00,48.9,48.9,48.86,48.9,39366.0,46.7388,46.7388,46.7005,46.7388,39366.0
2023-05-15 12:10:00,48.9,49.0,48.89,48.98,52144.0,46.7388,46.8343,46.7292,46.8152,52144.0
2023-05-15 12:20:00,48.98,48.99,48.93,48.97,28467.0,46.8152,46.8248,46.7674,46.8057,28467.0
2023-05-15 12:30:00,48.97,48.99,48.94,48.97,46842.0,46.8057,46.8248,46.777,46.8057,46842.0
2023-05-15 12:40:00,48.97,48.98,48.93,48.95,28222.0,46.8057,46.8152,46.7674,46.7866,28222.0
2023-05-15 12:50:00,48.95,48.95,48.89,48.93,28031.0,46.7866,46.7866,46.7292,46.7674,28031.0
2023-05-15 13:00:00,48.93,48.93,48.86,48.88,33865.0,46.7674,46.7674,46.7005,46.7197,33865.0
2023-05-15 13:10:00,48.87,48.94,48.87,48.9,38760.0,46.7101,46.777,46.7101,46.7388,38760.0
2023-05-15 13:20:00,48.89,48.89,48.76,48.77,35574.0,46.7292,46.7292,46.605,46.6145,35574.0
2023-05-15 13:30:00,48.77,48.83,48.77,48.83,55900.0,46.6145,46.6719,46.6145,46.6719,55900.0
2023-05-15 13:40:00,48.82,48.89,48.82,48.87,37939.0,46.6623,46.7292,46.6623,46.7101,37939.0
2023-05-15 13:50:00,48.86,48.88,48.83,48.86,25259.0,46.7005,46.7197,46.6719,46.7005,25259.0
2023-05-15 14:00:00,48.86,48.93,48.85,48.91,27505.0,46.7005,46.7674,46.691,46.7483,27505.0
2023-05-15 14:10:00,48.91,48.92,48.81,48.83,36446.0,46.7483,46.7579,46.6527,46.6719,36446.0
2023-05-15 14:20:00,48.83,48.85,48.78,48.79,26986.0,46.6719,46.691,46.6241,46.6336,26986.0
2023-05-15 14:30:00,48.8,48.84,48.79,48.82,46969.0,46.6432,46.6814,46.6336,46.6623,46969.0
2023-05-15 14:40:00,48.82,48.89,48.81,48.89,29940.0,46.6623,46.7292,46.6527,46.7292,29940.0
2023-05-15 14:50:00,48.89,48.92,48.84,48.91,47463.0,46.7292,46.7579,46.6814,46.7483,47463.0
2023-05-15 15:00:00,48.91,49.01,48.91,49.01,97609.0,46.7483,46.8439,46.7483,46.8439,97609.0
2023-05-15 15:10:00,49.01,49.06,48.98,49.05,82128.0,46.8439,46.8917,46.8152,46.8821,82128.0
2023-05-15 15:20:00,49.05,49.09,49.0,49.0,55579.0,46.8821,46.9204,46.8343,46.8343,55579.0
2023-05-15 15:30:00,49.0,49.02,48.93,49.0,120852.0,46.8343,46.8535,46.7674,46.8343,120852.0
2023-05-15 15:40:00,49.0,49.03,48.95,49.01,167728.0,46.8343,46.863,46.7866,46.8439,167728.0
2023-05-15 15:50:00,49.0,49.13,48.97,49.07,953348.0,46.8343,46.9586,46.8057,46.9013,953348.0
2023-05-16 09:30:00,49.07,49.11,48.69,49.06,167758.0,46.9013,46.9395,46.5381,46.8917,167758.0
2023-05-16 09:40:00,49.05,49.27,49.04,49.21,178440.0,46.8821,47.0924,46.8726,47.0351,178440.0
2023-05-16 09:50:00,49.21,49.34,49.11,49.33,93049.0,47.0351,47.1593,46.9395,47.1498,93049.0
2023-05-16 10:00:00,49.34,49.38,49.21,49.22,125473.0,47.1593,47.1976,47.0351,47.0446,125473.0
2023-05-16 10:10:00,49.22,49.24,49.16,49.22,103835.0,47.0446,47.0637,46.9873,47.0446,103835.0
2023-05-16 10:20:00,49.21,49.31,49.15,49.29,62973.0,47.0351,47.1306,46.9777,47.1115,62973.0
2023-05-16 10:30:00,49.3,49.32,49.2,49.22,56357.0,47.1211,47.1402,47.0255,47.0446,56357.0
2023-05-16 10:40:00,49.21,49.26,49.17,49.22,106607.0,47.0351,47.0829,46.9968,47.0446,106607.0
2023-05-16 10:50:00,49.23,49.39,49.23,49.35,68545.0,47.0542,47.2071,47.0542,47.1689,68545.0
2023-05-16 11:00:00,49.35,49.44,49.31,49.43,59469.0,47.1689,47.2549,47.1306,47.2453,59469.0
2023-05-16 11:10:00,49.43,49.48,49.41,49.43,92567.0,47.2453,47.2931,47.2262,47.2453,92567.0
2023-05-16 11:20:00,49.43,49.5,49.42,49.47,44058.0,47.2453,47.3123,47.2358,47.2836,44058.0
2023-05-16 11:30:00,49.47,49.47,49.42,49.46,48868.0,47.2836,47.2836,47.2358,47.274,48868.0
2023-05-16 11:40:00,49.45,49.49,49.41,49.47,48574.0,47.2645,47.3027,47.2262,47.2836,48574.0
2023-05-16 11:50:00,49.47,49.47,49.21,49.22,48338.0,47.2836,47.2836,47.0351,47.0446,48338.0
2023-05-16 12:00:00,49.22,49.23,49.11,49.11,66331.0,47.0446,47.0542,46.9395,46.9395,66331.0
2023-05-16 12:10:00,49.11,49.11,49.01,49.07,47479.0,46.9395,46.9395,46.8439,46.9013,47479.0
2023-05-16 12:20:00,49.07,49.08,49.01,49.07,30637.0,46.9013,46.9108,46.8439,46.9013,30637.0
2023-05-16 12:30:00,49.07,49.08,49.03,49.07,23584.0,46.9013,46.9108,46.863,46.9013,23584.0
2023-05-16 12:40:00,49.08,49.16,49.08,49.14,53889.0,46.9108,46.9873,46.9108,46.9682,53889.0
2023-05-16 12:50:00,49.14,49.38,49.11,49.34,82996.0,46.9682,47.1976,46.9395,47.1593,82996.0
2023-05-16 13:00:00,49.34,49.36,49.29,49.33,46303.0,47.1593,47.1784,47.1115,47.1498,46303.0
2023-05-16 13:10:00,49.32,49.34,49.3,49.32,30952.0,47.1402,47.1593,47.1211,47.1402,30952.0
2023-05-16 13:20:00,49.32,49.34,49.25,49.29,43919.0,47.1402,47.1593,47.0733,47.1115,43919.0
2023-05-16 13:30:00,49.28,49.28,49.21,49.23,35266.0,47.102,47.102,47.0351,47.0542,35266.0
2023-05-16 13:40:00,49.23,49.24,49.21,49.22,31639.0,47.0542,47.0637,47.0351,47.0446,31639.0
2023-05-16 13:50:00,49.22,49.24,49.16,49.16,33069.0,47.0446,47.0637,46.9873,46.9873,33069.0
2023-05-16 14:00:00,49.16,49.16,49.06,49.07,76865.0,46.9873,46.9873,46.8917,46.9013,76865.0
2023-05-16 14:10:00,49.07,49.19,49.06,49.16,65051.0,46.9013,47.016,46.8917,46.9873,65051.0
2023-05-16 14:20:00,49.16,49.17,49.07,49.12,33787.0,46.9873,46.9968,46.9013,46.949,33787.0
2023-05-16 14:30:00,49.12,49.2,49.1,49.2,46168.0,46.949,47.0255,46.9299,47.0255,46168.0
2023-05-16 14:40:00,49.2,49.2,49.16,49.18,39722.0,47.0255,47.0255,46.9873,47.0064,39722.0
2023-05-16 14:50:00,49.18,49.31,49.17,49.31,128267.0,47.0064,47.1306,46.9968,47.1306,128267.0
2023-05-16 15:00:00,49.31,49.33,49.17,49.17,94835.0,47.1306,47.1498,46.9968,46.9968,94835.0
2023-05-16 15:10:00,49.17,49.22,49.14,49.15,73709.0,46.9968,47.0446,46.9682,46.9777,73709.0
2023-05-16 15:20:00,49.15,49.19,49.12,49.18,57413.0,46.9777,47.016,46.949,47.0064,57413.0
2023-05-16 15:30:00,49.18,49.2,49.11,49.12,84058.0,47.0064,47.0255,46.9395,46.949,84058.0
2023-05-16 15:40:00,49.12,49.21,49.11,49.16,140210.0,46.949,47.0351,46.9395,46.9873,140210.0
2023-05-16 15:50:00,49.14,49.15,48.93,48.93,565747.0,46.9682,46.9777,46.7674,46.7674,565747.0
2023-05-17 09:30:00,49.08,49.11,48.83,48.89,144777.0,46.9108,46.9395,46.6719,46.7292,144777.0
2023-05-17 09:40:00,48.91,48.91,48.7,48.75,98866.0,46.7483,46.7483,46.5476,46.5954,98866.0
2023-05-17 09:50:00,48.75,48.78,48.67,48.75,63096.0,46.5954,46.6241,46.5189,46.5954,63096.0
2023-05-17 10:00:00,48.75,48.86,48.72,48.78,60417.0,46.5954,46.7005,46.5667,46.6241,60417.0
2023-05-17 10:10:00,48.78,48.82,48.76,48.78,109624.0,46.6241,46.6623,46.605,46.6241,109624.0
2023-05-17 10:20:00,48.78,48.9,48.75,48.88,67433.0,46.6241,46.7388,46.5954,46.7197,67433.0
2023-05-17 10:30:00,48.89,48.92,48.84,48.89,52517.0,46.7292,46.7579,46.6814,46.7292,52517.0
2023-05-17 10:40:00,48.89,48.9,48.83,48.85,52815.0,46.7292,46.7388,46.6719,46.691,52815.0
2023-05-17 10:50:00,48.84,48.92,48.84,48.9,57110.0,46.6814,46.7579,46.6814,46.7388,57110.0
2023-05-17 11:00:00,48.9,49.06,48.9,49.03,49823.0,46.7388,46.8917,46.7388,46.863,49823.0
2023-05-17 11:10:00,49.03,49.08,48.95,48.99,55547.0,46.863,46.9108,46.7866,46.8248,55547.0
2023-05-17 11:20:00,49.0,49.0,48.84,48.94,52052.0,46.8343,46.8343,46.6814,46.777,52052.0
2023-05-17 11:30:00,48.93,48.97,48.88,48.91,133342.0,46.7674,46.8057,46.7197,46.7483,133342.0
2023-05-17 11:40:00,48.91,48.96,48.86,48.91,55686.0,46.7483,46.7961,46.7005,46.7483,55686.0
2023-05-17 11:50:00,48.91,48.94,48.87,48.89,35777.0,46.7483,46.777,46.7101,46.7292,35777.0
2023-05-17 12:00:00,48.89,48.9,48.8,48.82,45233.0,46.7292,46.7388,46.6432,46.6623,45233.0
2023-05-17 12:10:00,48.82,48.94,48.81,48.94,65738.0,46.6623,46.777,46.6527,46.777,65738.0
2023-05-17 12:20:00,48.94,49.0,48.9,49.0,137057.0,46.777,46.8343,46.7388,46.8343,137057.0
2023-05-17 12:30:00,49.0,49.11,49.0,49.1,64912.0,46.8343,46.9395,46.8343,46.9299,64912.0
2023-05-17 12:40:00,49.11,49.19,49.1,49.16,91449.0,46.9395,47.016,46.9299,46.9873,91449.0
2023-05-17 12:50:00,49.16,49.19,49.14,49.17,64450.0,46.9873,47.016,46.9682,46.9968,64450.0
2023-05-17 13:00:00,49.18,49.26,49.17,49.23,67127.0,47.0064,47.0829,46.9968,47.0542,67127.0
2023-05-17 13:10:00,49.24,49.25,49.13,49.13,53498.0,47.0637,47.0733,46.9586,46.9586,53498.0
2023-05-17 13:20:00,49.14,49.14,49.06,49.12,27304.0,46.9682,46.9682,46.8917,46.949,27304.0
2023-05-17 13:30:00,49.11,49.14,49.05,49.05,25599.0,46.9395,46.9682,46.8821,46.8821,25599.0
2023-05-17 13:40:00,49.06,49.13,49.04,49.13,46986.0,46.8917,46.9586,46.8726,46.9586,46986.0
2023-05-17 13:50:00,49.12,49.15,49.1,49.14,34606.0,46.949,46.9777,46.9299,46.9682,34606.0
2023-05-17 14:00:00,49.13,49.15,49.06,49.11,36792.0,46.9586,46.9777,46.8917,46.9395,36792.0
2023-05-17 14:10:00,49.11,49.2,49.11,49.16,41427.0,46.9395,47.0255,46.9395,46.9873,41427.0
2023-05-17 14:20:00,49.16,49.17,49.13,49.16,25400.0,46.9873,46.9968,46.9586,46.9873,25400.0
2023-05-17 14:30:00,49.16,49.19,49.14,49.18,30767.0,46.9873,47.016,46.9682,47.0064,30767.0
2023-05-17 14:40:00,49.17,49.24,49.17,49.24,37186.0,46.9968,47.0637,46.9968,47.0637,37186.0
2023-05-17 14:50:00,49.25,49.25,49.21,49.24,45911.0,47.0733,47.0733,47.0351,47.0637,45911.0
2023-05-17 15:00:00,49.23,49.26,49.21,49.25,89930.0,47.0542,47.0829,47.0351,47.0733,89930.0
2023-05-17 15:10:00,49.25,49.34,49.24,49.32,67386.0,47.0733,47.1593,47.0637,47.1402,67386.0
2023-05-17 15:20:00,49.32,49.32,49.24,49.25,76217.0,47.1402,47.1402,47.0637,47.0733,76217.0
2023-05-17 15:30:00,49.26,49.29,49.2,49.21,99158.0,47.0829,47.1115,47.0255,47.0351,99158.0
2023-05-17 15:40:00,49.21,49.31,49.2,49.29,119755.0,47.0351,47.1306,47.0255,47.1115,119755.0
2023-05-17 15:50:00,49.29,49.34,49.24,49.26,412409.0,47.1115,47.1593,47.0637,47.0829,412409.0
2023-05-18 09:30:00,49.23,49.36,49.15,49.29,93839.0,47.0542,47.1784,46.9777,47.1115,93839.0
2023-05-18 09:40:00,49.28,49.28,49.06,49.09,58283.0,47.102,47.102,46.8917,46.9204,58283.0
2023-05-18 09:50:00,49.08,49.11,48.96,48.97,65242.0,46.9108,46.9395,46.7961,46.8057,65242.0
2023-05-18 10:00:00,48.98,49.03,48.92,48.93,65264.0,46.8152,46.863,46.7579,46.7674,65264.0
2023-05-18 10:10:00,48.92,49.04,48.92,49.02,58292.0,46.7579,46.8726,46.7579,46.8535,58292.0
2023-05-18 10:20:00,49.02,49.09,49.0,49.09,51176.0,46.8535,46.9204,46.8343,46.9204,51176.0
2023-05-18 10:30:00,49.09,49.21,49.06,49.17,47847.0,46.9204,47.0351,46.8917,46.9968,47847.0
2023-05-18 10:40:00,49.16,49.18,49.11,49.18,44656.0,46.9873,47.0064,46.9395,47.0064,44656.0
2023-05-18 10:50:00,49.18,49.26,49.16,49.23,47572.0,47.0064,47.0829,46.9873,47.0542,47572.0
2023-05-18 11:00:00,49.24,49.29,49.19,49.23,302012.0,47.0637,47.1115,47.016,47.0542,302012.0
2023-05-18 11:10:00,49.23,49.24,49.15,49.16,88461.0,47.0542,47.0637,46.9777,46.9873,88461.0
2023-05-18 11:20:00,49.16,49.19,49.0,49.02,60816.0,46.9873,47.016,46.8343,46.8535,60816.0
2023-05-18 11:30:00,49.02,49.08,49.0,49.05,68994.0,46.8535,46.9108,46.8343,46.8821,68994.0
2023-05-18 11:40:00,49.04,49.06,48.97,49.0,50369.0,46.8726,46.8917,46.8057,46.8343,50369.0
2023-05-18 11:50:00,49.0,49.01,48.88,48.93,102542.0,46.8343,46.8439,46.7197,46.7674,102542.0
2023-05-18 12:00:00,48.92,48.98,48.85,48.92,76945.0,46.7579,46.8152,46.691,46.7579,76945.0
2023-05-18 12:10:00,48.92,49.15,48.9,49.14,128521.0,46.7579,46.9777,46.7388,46.9682,128521.0
2023-05-18 12:20:00,49.15,49.3,49.11,49.18,150818.0,46.9777,47.1211,46.9395,47.0064,150818.0
2023-05-18 12:30:00,49.17,49.19,49.0,49.0,54108.0,46.9968,47.016,46.8343,46.8343,54108.0
2023-05-18 12:40:00,49.01,49.09,49.01,49.03,54803.0,46.8439,46.9204,46.8439,46.863,54803.0
2023-05-18 12:50:00,49.03,49.06,49.01,49.04,49459.0,46.863,46.8917,46.8439,46.8726,49459.0
2023-05-18 13:00:00,49.04,49.09,49.02,49.09,33131.0,46.8726,46.9204,46.8535,46.9204,33131.0
2023-05-18 13:10:00,49.09,49.1,49.06,49.08,56281.0,46.9204,46.9299,46.8917,46.9108,56281.0
2023-05-18 13:20:00,49.09,49.11,48.99,48.99,64465.0,46.9204,46.9395,46.8248,46.8248,64465.0
2023-05-18 13:30:00,48.99,49.03,48.89,48.9,56718.0,46.8248,46.863,46.7292,46.7388,56718.0
2023-05-18 13:40:00,48.89,48.93,48.81,48.84,62667.0,46.7292,46.7674,46.6527,46.6814,62667.0
2023-05-18 13:50:00,48.83,48.84,48.77,48.82,75359.0,46.6719,46.6814,46.6145,46.6623,75359.0
2023-05-18 14:00:00,48.82,48.86,48.77,48.86,69328.0,46.6623,46.7005,46.6145,46.7005,69328.0
2023-05-18 14:10:00,48.86,48.97,48.85,48.97,46590.0,46.7005,46.8057,46.691,46.8057,46590.0
2023-05-18 14:20:00,48.97,49.01,48.95,48.98,54591.0,46.8057,46.8439,46.7866,46.8152,54591.0
2023-05-18 14:30:00,48.98,49.05,48.95,49.04,70958.0,46.8152,46.8821,46.7866,46.8726,70958.0
2023-05-18 14:40:00,49.05,49.05,48.97,49.0,55639.0,46.8821,46.8821,46.8057,46.8343,55639.0
2023-05-18 14:50:00,49.01,49.07,48.99,49.04,52021.0,46.8439,46.9013,46.8248,46.8726,52021.0
2023-05-18 15:00:00,49.04,49.09,49.03,49.07,38173.0,46.8726,46.9204,46.863,46.9013,38173.0
2023-05-18 15:10:00,49.07,49.13,49.06,49.12,69711.0,46.9013,46.9586,46.8917,46.949,69711.0
2023-05-18 15:20:00,49.11,49.12,49.07,49.11,52294.0,46.9395,46.949,46.9013,46.9395,52294.0
2023-05-18 15:30:00,49.11,49.16,49.1,49.15,59889.0,46.9395,46.9873,46.9299,46.9777,59889.0
2023-05-18 15:40:00,49.15,49.3,49.14,49.25,207270.0,46.9777,47.1211,46.9682,47.0733,207270.0
2023-05-18 15:50:00,49.25,49.37,49.25,49.33,419162.0,47.0733,47.188,47.0733,47.1498,419162.0
2023-05-19 09:30:00,49.45,49.47,49.3,49.4,254958.0,47.2645,47.2836,47.1211,47.2167,254958.0
2023-05-19 09:40:00,49.4,49.54,49.36,49.53,99497.0,47.2167,47.3505,47.1784,47.3409,99497.0
2023-05-19 09:50:00,49.52,49.54,49.31,49.33,56617.0,47.3314,47.3505,47.1306,47.1498,56617.0
2023-05-19 10:00:00,49.33,49.42,49.29,49.42,47440.0,47.1498,47.2358,47.1115,47.2358,47440.0
2023-05-19 10:10:00,49.42,49.54,49.42,49.46,43830.0,47.2358,47.3505,47.2358,47.274,43830.0
2023-05-19 10:20:00,49.46,49.57,49.45,49.54,122611.0,47.274,47.3792,47.2645,47.3505,122611.0
2023-05-19 10:30:00,49.53,49.54,49.44,49.5,57533.0,47.3409,47.3505,47.2549,47.3123,57533.0
2023-05-19 10:40:00,49.5,49.52,49.47,49.48,37780.0,47.3123,47.3314,47.2836,47.2931,37780.0
2023-05-19 10:50:00,49.48,49.54,49.47,49.48,32133.0,47.2931,47.3505,47.2836,47.2931,32133.0
2023-05-19 11:00:00,49.48,49.51,49.46,49.47,74841.0,47.2931,47.3218,47.274,47.2836,74841.0
2023-05-19 11:10:00,49.47,49.55,49.46,49.52,77648.0,47.2836,47.36,47.274,47.3314,77648.0
2023-05-19 11:20:00,49.53,49.57,49.37,49.39,81612.0,47.3409,47.3792,47.188,47.2071,81612.0
2023-05-19 11:30:00,49.38,49.39,49.28,49.31,51689.0,47.1976,47.2071,47.102,47.1306,51689.0
2023-05-19 11:40:00,49.3,49.41,49.25,49.4,58634.0,47.1211,47.2262,47.0733,47.2167,58634.0
2023-05-19 11:50:00,49.4,49.44,49.32,49.33,69175.0,47.2167,47.2549,47.1402,47.1498,69175.0
2023-05-19 12:00:00,49.32,49.43,49.31,49.41,45644.0,47.1402,47.2453,47.1306,47.2262,45644.0
2023-05-19 12:10:00,49.41,49.42,49.34,49.36,26640.0,47.2262,47.2358,47.1593,47.1784,26640.0
2023-05-19 12:20:00,49.36,49.4,49.36,49.39,23287.0,47.1784,47.2167,47.1784,47.2071,23287.0
2023-05-19 12:30:00,49.38,49.38,49.28,49.35,21833.0,47.1976,47.1976,47.102,47.1689,21833.0
2023-05-19 12:40:00,49.34,49.36,49.33,49.34,16746.0,47.1593,47.1784,47.1498,47.1593,16746.0
2023-05-19 12:50:00,49.34,49.43,49.33,49.43,53781.0,47.1593,47.2453,47.1498,47.2453,53781.0
2023-05-19 13:00:00,49.43,49.48,49.41,49.46,37189.0,47.2453,47.2931,47.2262,47.274,37189.0
2023-05-19 13:10:00,49.46,49.49,49.44,49.48,31979.0,47.274,47.3027,47.2549,47.2931,31979.0
2023-05-19 13:20:00,49.48,49.49,49.45,49.47,30573.0,47.2931,47.3027,47.2645,47.2836,30573.0
2023-05-19 13:30:00,49.46,49.54,49.46,49.54,44148.0,47.274,47.3505,47.274,47.3505,44148.0
2023-05-19 13:40:00,49.54,49.58,49.51,49.53,38659.0,47.3505,47.3887,47.3218,47.3409,38659.0
2023-05-19 13:50:00,49.53,49.55,49.49,49.5,26283.0,47.3409,47.36,47.3027,47.3123,26283.0
2023-05-19 14:00:00,49.5,49.53,49.47,49.51,40828.0,47.3123,47.3409,47.2836,47.3218,40828.0
2023-05-19 14:10:00,49.51,49.51,49.38,49.41,55733.0,47.3218,47.3218,47.1976,47.2262,55733.0
2023-05-19 14:20:00,49.4,49.42,49.34,49.36,62802.0,47.2167,47.2358,47.1593,47.1784,62802.0
2023-05-19 14:30:00,49.36,49.45,49.34,49.44,48077.0,47.1784,47.2645,47.1593,47.2549,48077.0
2023-05-19 14:40:00,49.45,49.51,49.44,49.48,40589.0,47.2645,47.3218,47.2549,47.2931,40589.0
2023-05-19 14:50:00,49.49,49.55,49.49,49.52,53048.0,47.3027,47.36,47.3027,47.3314,53048.0
2023-05-19 15:00:00,49.52,49.53,49.45,49.47,46051.0,47.3314,47.3409,47.2645,47.2836,46051.0
2023-05-19 15:10:00,49.47,49.52,49.46,49.5,62690.0,47.2836,47.3314,47.274,47.3123,62690.0
2023-05-19 15:20:00,49.5,49.51,49.47,49.5,65642.0,47.3123,47.3218,47.2836,47.3123,65642.0
2023-05-19 15:30:00,49.5,49.59,49.49,49.59,99941.0,47.3123,47.3983,47.3027,47.3983,99941.0
2023-05-19 15:40:00,49.59,49.67,49.57,49.67,116033.0,47.3983,47.4747,47.3792,47.4747,116033.0
2023-05-19 15:50:00,49.67,49.69,49.63,49.63,554452.0,47.4747,47.4939,47.4365,47.4365,554452.0
2023-05-22 09:30:00,49.71,50.09,49.61,50.08,300965.0,47.513,47.8762,47.4174,47.8666,300965.0
2023-05-22 09:40:00,50.08,50.36,50.07,50.18,214372.0,47.8666,48.1342,47.8571,47.9622,214372.0
2023-05-22 09:50:00,50.18,50.18,49.81,49.83,97393.0,47.9622,47.9622,47.6086,47.6277,97393.0
2023-05-22 10:00:00,49.84,49.85,49.5,49.54,92241.0,47.6372,47.6468,47.3123,47.3505,92241.0
2023-05-22 10:10:00,49.55,49.83,49.55,49.8,51934.0,47.36,47.6277,47.36,47.599,51934.0
2023-05-22 10:20:00,49.8,49.81,49.68,49.73,77484.0,47.599,47.6086,47.4843,47.5321,77484.0
2023-05-22 10:30:00,49.73,49.8,49.73,49.77,81429.0,47.5321,47.599,47.5321,47.5703,81429.0
2023-05-22 10:40:00,49.76,49.78,49.71,49.73,89402.0,47.5608,47.5799,47.513,47.5321,89402.0
2023-05-22 10:50:00,49.73,49.75,49.64,49.68,72783.0,47.5321,47.5512,47.4461,47.4843,72783.0
2023-05-22 11:00:00,49.69,49.82,49.68,49.8,40501.0,47.4939,47.6181,47.4843,47.599,40501.0
2023-05-22 11:10:00,49.79,49.82,49.7,49.72,30398.0,47.5894,47.6181,47.5034,47.5225,30398.0
2023-05-22 11:20:00,49.71,49.72,49.5,49.53,38059.0,47.513,47.5225,47.3123,47.3409,38059.0
2023-05-22 11:30:00,49.54,49.59,49.53,49.56,37407.0,47.3505,47.3983,47.3409,47.3696,37407.0
2023-05-22 11:40:00,49.55,49.58,49.51,49.56,72081.0,47.36,47.3887,47.3218,47.3696,72081.0
2023-05-22 11:50:00,49.56,49.68,49.55,49.62,34493.0,47.3696,47.4843,47.36,47.4269,34493.0
2023-05-22 12:00:00,49.62,49.64,49.51,49.55,41779.0,47.4269,47.4461,47.3218,47.36,41779.0
2023-05-22 12:10:00,49.56,49.57,49.48,49.53,117857.0,47.3696,47.3792,47.2931,47.3409,117857.0
2023-05-22 12:20:00,49.53,49.71,49.52,49.7,58881.0,47.3409,47.513,47.3314,47.5034,58881.0
2023-05-22 12:30:00,49.69,49.76,49.69,49.72,41390.0,47.4939,47.5608,47.4939,47.5225,41390.0
2023-05-22 12:40:00,49.72,49.74,49.66,49.71,52640.0,47.5225,47.5416,47.4652,47.513,52640.0
2023-05-22 12:50:00,49.71,49.8,49.7,49.75,44396.0,47.513,47.599,47.5034,47.5512,44396.0
2023-05-22 13:00:00,49.76,49.8,49.75,49.79,34232.0,47.5608,47.599,47.5512,47.5894,34232.0
2023-05-22 13:10:00,49.78,49.83,49.7,49.73,68792.0,47.5799,47.6277,47.5034,47.5321,68792.0
2023-05-22 13:20:00,49.73,49.8,49.72,49.76,31686.0,47.5321,47.599,47.5225,47.5608,31686.0
2023-05-22 13:30:00,49.75,49.86,49.75,49.86,41229.0,47.5512,47.6563,47.5512,47.6563,41229.0
2023-05-22 13:40:00,49.86,49.9,49.85,49.89,43715.0,47.6563,47.6946,47.6468,47.685,43715.0
2023-05-22 13:50:00,49.88,49.92,49.85,49.86,45966.0,47.6755,47.7137,47.6468,47.6563,45966.0
2023-05-22 14:00:00,49.86,49.91,49.85,49.91,45884.0,47.6563,47.7041,47.6468,47.7041,45884.0
2023-05-22 14:10:00,49.91,49.92,49.84,49.88,66513.0,47.7041,47.7137,47.6372,47.6755,66513.0
2023-05-22 14:20:00,49.89,49.94,49.87,49.93,71792.0,47.685,47.7328,47.6659,47.7232,71792.0
2023-05-22 14:30:00,49.93,50.05,49.92,50.02,93954.0,47.7232,47.8379,47.7137,47.8093,93954.0
2023-05-22 14:40:00,50.02,50.03,49.98,50.0,72013.0,47.8093,47.8188,47.771,47.7902,72013.0
2023-05-22 14:50:00,50.0,50.04,49.99,50.04,57688.0,47.7902,47.8284,47.7806,47.8284,57688.0
2023-05-22 15:00:00,50.04,50.09,50.03,50.05,89815.0,47.8284,47.8762,47.8188,47.8379,89815.0
2023-05-22 15:10:00,50.05,50.09,50.0,50.09,258618.0,47.8379,47.8762,47.7902,47.8762,258618.0
2023-05-22 15:20:00,50.08,50.1,50.02,50.03,79650.0,47.8666,47.8857,47.8093,47.8188,79650.0
2023-05-22 15:30:00,50.02,50.03,49.89,49.91,134733.0,47.8093,47.8188,47.685,47.7041,134733.0
2023-05-22 15:40:00,49.91,49.97,49.86,49.96,159817.0,47.7041,47.7615,47.6563,47.7519,159817.0
2023-05-22 15:50:00,49.96,50.01,49.91,49.99,482375.0,47.7519,47.7997,47.7041,47.7806,482375.0
2023-05-23 09:30:00,49.75,49.96,49.61,49.87,140989.0,47.5512,47.7519,47.4174,47.6659,140989.0
2023-05-23 09:40:00,49.86,49.91,49.67,49.67,85141.0,47.6563,47.7041,47.4747,47.4747,85141.0
2023-05-23 09:50:00,49.68,49.71,49.48,49.52,131118.0,47.4843,47.513,47.2931,47.3314,131118.0
2023-05-23 10:00:00,49.53,49.59,49.44,49.52,140300.0,47.3409,47.3983,47.2549,47.3314,140300.0
2023-05-23 10:10:00,49.52,49.55,49.37,49.39,154326.0,47.3314,47.36,47.188,47.2071,154326.0
2023-05-23 10:20:00,49.39,49.4,49.28,49.35,78394.0,47.2071,47.2167,47.102,47.1689,78394.0
2023-05-23 10:30:00,49.35,49.53,49.32,49.53,79137.0,47.1689,47.3409,47.1402,47.3409,79137.0
2023-05-23 10:40:00,49.53,49.59,49.49,49.54,76093.0,47.3409,47.3983,47.3027,47.3505,76093.0
2023-05-23 10:50:00,49.54,49.54,49.44,49.48,115196.0,47.3505,47.3505,47.2549,47.2931,115196.0
2023-05-23 11:00:00,49.48,49.52,49.4,49.4,60165.0,47.2931,47.3314,47.2167,47.2167,60165.0
2023-05-23 11:10:00,49.41,49.47,49.38,49.46,53837.0,47.2262,47.2836,47.1976,47.274,53837.0
2023-05-23 11:20:00,49.46,49.54,49.45,49.51,47821.0,47.274,47.3505,47.2645,47.3218,47821.0
2023-05-23 11:30:00,49.51,49.52,49.44,49.44,41857.0,47.3218,47.3314,47.2549,47.2549,41857.0
2023-05-23 11:40:00,49.45,49.49,49.37,49.47,49282.0,47.2645,47.3027,47.188,47.2836,49282.0
2023-05-23 11:50:00,49.47,49.54,49.46,49.46,46482.0,47.2836,47.3505,47.274,47.274,46482.0
2023-05-23 12:00:00,49.47,49.53,49.44,49.5,58557.0,47.2836,47.3409,47.2549,47.3123,58557.0
2023-05-23 12:10:00,49.51,49.54,49.47,49.48,44175.0,47.3218,47.3505,47.2836,47.2931,44175.0
2023-05-23 12:20:00,49.49,49.56,49.48,49.55,38220.0,47.3027,47.3696,47.2931,47.36,38220.0
2023-05-23 12:30:00,49.55,49.62,49.54,49.56,37875.0,47.36,47.4269,47.3505,47.3696,37875.0
2023-05-23 12:40:00,49.56,49.62,49.55,49.61,40316.0,47.3696,47.4269,47.36,47.4174,40316.0
2023-05-23 12:50:00,49.61,49.67,49.58,49.66,49500.0,47.4174,47.4747,47.3887,47.4652,49500.0
2023-05-23 13:00:00,49.66,49.68,49.62,49.68,31964.0,47.4652,47.4843,47.4269,47.4843,31964.0
2023-05-23 13:10:00,49.68,49.7,49.63,49.64,39471.0,47.4843,47.5034,47.4365,47.4461,39471.0
2023-05-23 13:20:00,49.64,49.64,49.49,49.5,40607.0,47.4461,47.4461,47.3027,47.3123,40607.0
2023-05-23 13:30:00,49.49,49.53,49.43,49.53,58706.0,47.3027,47.3409,47.2453,47.3409,58706.0
2023-05-23 13:40:00,49.52,49.54,49.51,49.52,43570.0,47.3314,47.3505,47.3218,47.3314,43570.0
2023-05-23 13:50:00,49.51,49.52,49.41,49.43,54299.0,47.3218,47.3314,47.2262,47.2453,54299.0
2023-05-23 14:00:00,49.43,49.44,49.38,49.4,55812.0,47.2453,47.2549,47.1976,47.2167,55812.0
2023-05-23 14:10:00,49.41,49.43,49.37,49.38,53275.0,47.2262,47.2453,47.188,47.1976,53275.0
2023-05-23 14:20:00,49.38,49.38,49.24,49.3,88351.0,47.1976,47.1976,47.0637,47.1211,88351.0
2023-05-23 14:30:00,49.31,49.37,49.27,49.29,49704.0,47.1306,47.188,47.0924,47.1115,49704.0
2023-05-23 14:40:00,49.3,49.33,49.26,49.33,41682.0,47.1211,47.1498,47.0829,47.1498,41682.0
2023-05-23 14:50:00,49.34,49.39,49.33,49.39,44678.0,47.1593,47.2071,47.1498,47.2071,44678.0
2023-05-23 15:00:00,49.39,49.44,49.34,49.36,139431.0,47.2071,47.2549,47.1593,47.1784,139431.0
2023-05-23 15:10:00,49.37,49.39,49.2,49.21,52628.0,47.188,47.2071,47.0255,47.0351,52628.0
2023-05-23 15:20:00,49.21,49.27,49.18,49.23,57981.0,47.0351,47.0924,47.0064,47.0542,57981.0
2023-05-23 15:30:00,49.24,49.33,49.23,49.29,95471.0,47.0637,47.1498,47.0542,47.1115,95471.0
2023-05-23 15:40:00,49.3,49.35,49.29,49.34,147040.0,47.1211,47.1689,47.1115,47.1593,147040.0
2023-05-23 15:50:00,49.34,49.34,49.09,49.09,674579.0,47.1593,47.1593,46.9204,46.9204,674579.0
2023-05-24 09:30:00,49.39,49.47,49.2,49.36,256465.0,47.2071,47.2836,47.0255,47.1784,256465.0
2023-05-24 09:40:00,49.36,49.49,49.29,49.4,117176.0,47.1784,47.3027,47.1115,47.2167,117176.0
2023-05-24 09:50:00,49.44,49.49,49.31,49.35,47399.0,47.2549,47.3027,47.1306,47.1689,47399.0
2023-05-24 10:00:00,49.36,49.63,49.35,49.55,93547.0,47.1784,47.4365,47.1689,47.36,93547.0
2023-05-24 10:10:00,49.56,49.63,49.5,49.62,91081.0,47.3696,47.4365,47.3123,47.4269,91081.0
2023-05-24 10:20:00,49.61,49.61,49.52,49.61,103102.0,47.4174,47.4174,47.3314,47.4174,103102.0
2023-05-24 10:30:00,49.6,49.61,49.46,49.5,78832.0,47.4078,47.4174,47.274,47.3123,78832.0
2023-05-24 10:40:00,49.5,49.56,49.48,49.5,44200.0,47.3123,47.3696,47.2931,47.3123,44200.0
2023-05-24 10:50:00,49.49,49.54,49.48,49.54,32559.0,47.3027,47.3505,47.2931,47.3505,32559.0
2023-05-24 11:00:00,49.54,49.61,49.53,49.6,44491.0,47.3505,47.4174,47.3409,47.4078,44491.0
2023-05-24 11:10:00,49.61,49.61,49.55,49.59,45688.0,47.4174,47.4174,47.36,47.3983,45688.0
2023-05-24 11:20:00,49.59,49.6,49.51,49.52,33511.0,47.3983,47.4078,47.3218,47.3314,33511.0
2023-05-24 11:30:00,49.51,49.53,49.48,49.51,38971.0,47.3218,47.3409,47.2931,47.3218,38971.0
2023-05-24 11:40:00,49.53,49.57,49.5,49.55,37453.0,47.3409,47.3792,47.3123,47.36,37453.0
2023-05-24 11:50:00,49.55,49.56,49.41,49.41,26009.0,47.36,47.3696,47.2262,47.2262,26009.0
2023-05-24 12:00:00,49.41,49.45,49.33,49.34,56853.0,47.2262,47.2645,47.1498,47.1593,56853.0
2023-05-24 12:10:00,49.35,49.43,49.32,49.4,45641.0,47.1689,47.2453,47.1402,47.2167,45641.0
2023-05-24 12:20:00,49.41,49.53,49.4,49.47,280322.0,47.2262,47.3409,47.2167,47.2836,280322.0
2023-05-24 12:30:00,49.48,49.56,49.45,49.46,98519.0,47.2931,47.3696,47.2645,47.274,98519.0
2023-05-24 12:40:00,49.46,49.49,49.36,49.36,31900.0,47.274,47.3027,47.1784,47.1784,31900.0
2023-05-24 12:50:00,49.37,49.39,49.31,49.38,230392.0,47.188,47.2071,47.1306,47.1976,230392.0
2023-05-24 13:00:00,49.38,49.45,49.36,49.44,39977.0,47.1976,47.2645,47.1784,47.2549,39977.0
2023-05-24 13:10:00,49.44,49.47,49.42,49.43,27318.0,47.2549,47.2836,47.2358,47.2453,27318.0
2023-05-24 13:20:00,49.43,49.5,49.38,49.38,28663.0,47.2453,47.3123,47.1976,47.1976,28663.0
2023-05-24 13:30:00,49.38,49.44,49.37,49.4,25118.0,47.1976,47.2549,47.188,47.2167,25118.0
2023-05-24 13:40:00,49.41,49.46,49.36,49.4,59652.0,47.2262,47.274,47.1784,47.2167,59652.0
2023-05-24 13:50:00,49.4,49.46,49.39,49.44,67057.0,47.2167,47.274,47.2071,47.2549,67057.0
2023-05-24 14:00:00,49.43,49.47,49.37,49.41,183059.0,47.2453,47.2836,47.188,47.2262,183059.0
2023-05-24 14:10:00,49.41,49.46,49.38,49.45,113153.0,47.2262,47.274,47.1976,47.2645,113153.0
2023-05-24 14:20:00,49.45,49.55,49.44,49.54,116577.0,47.2645,47.36,47.2549,47.3505,116577.0
2023-05-24 14:30:00,49.53,49.61,49.53,49.6,56784.0,47.3409,47.4174,47.3409,47.4078,56784.0
2023-05-24 14:40:00,49.61,49.83,49.6,49.83,187547.0,47.4174,47.6277,47.4078,47.6277,187547.0
2023-05-24 14:50:00,49.82,49.94,49.73,49.82,206799.0,47.6181,47.7328,47.5321,47.6181,206799.0
2023-05-24 15:00:00,49.81,49.88,49.77,49.78,151883.0,47.6086,47.6755,47.5703,47.5799,151883.0
2023-05-24 15:10:00,49.78,49.93,49.75,49.91,99437.0,47.5799,47.7232,47.5512,47.7041,99437.0
2023-05-24 15:20:00,49.91,50.08,49.91,50.05,267771.0,47.7041,47.8666,47.7041,47.8379,267771.0
2023-05-24 15:30:00,50.05,50.09,49.8,49.84,150731.0,47.8379,47.8762,47.599,47.6372,150731.0
2023-05-24 15:40:00,49.84,49.86,49.7,49.75,186946.0,47.6372,47.6563,47.5034,47.5512,186946.0
2023-05-24 15:50:00,49.74,49.74,49.55,49.56,510654.0,47.5416,47.5416,47.36,47.3696,510654.0
2023-05-25 09:30:00,49.29,49.39,49.17,49.33,153844.0,47.1115,47.2071,46.9968,47.1498,153844.0
2023-05-25 09:40:00,49.33,49.55,49.25,49.5,91370.0,47.1498,47.36,47.0733,47.3123,91370.0
2023-05-25 09:50:00,49.5,49.57,49.44,49.48,125342.0,47.3123,47.3792,47.2549,47.2931,125342.0
2023-05-25 10:00:00,49.48,49.61,49.48,49.49,98681.0,47.2931,47.4174,47.2931,47.3027,98681.0
2023-05-25 10:10:00,49.48,49.57,49.42,49.5,101240.0,47.2931,47.3792,47.2358,47.3123,101240.0
2023-05-25 10:20:00,49.52,49.61,49.51,49.59,67838.0,47.3314,47.4174,47.3218,47.3983,67838.0
2023-05-25 10:30:00,49.59,49.59,49.36,49.41,56030.0,47.3983,47.3983,47.1784,47.2262,56030.0
2023-05-25 10:40:00,49.41,49.54,49.4,49.5,67747.0,47.2262,47.3505,47.2167,47.3123,67747.0
2023-05-25 10:50:00,49.5,49.57,49.49,49.53,47158.0,47.3123,47.3792,47.3027,47.3409,47158.0
2023-05-25 11:00:00,49.53,49.6,49.53,49.55,32841.0,47.3409,47.4078,47.3409,47.36,32841.0
2023-05-25 11:10:00,49.55,49.55,49.43,49.48,56291.0,47.36,47.36,47.2453,47.2931,56291.0
2023-05-25 11:20:00,49.48,49.56,49.47,49.52,137793.0,47.2931,47.3696,47.2836,47.3314,137793.0
2023-05-25 11:30:00,49.52,49.53,49.45,49.48,161020.0,47.3314,47.3409,47.2645,47.2931,161020.0
2023-05-25 11:40:00,49.48,49.53,49.45,49.46,219467.0,47.2931,47.3409,47.2645,47.274,219467.0
2023-05-25 11:50:00,49.45,49.47,49.4,49.42,128783.0,47.2645,47.2836,47.2167,47.2358,128783.0
2023-05-25 12:00:00,49.41,49.49,49.29,49.43,173931.0,47.2262,47.3027,47.1115,47.2453,173931.0
2023-05-25 12:10:00,49.44,49.55,49.42,49.55,67151.0,47.2549,47.36,47.2358,47.36,67151.0
2023-05-25 12:20:00,49.55,49.6,49.44,49.45,63877.0,47.36,47.4078,47.2549,47.2645,63877.0
2023-05-25 12:30:00,49.45,49.48,49.42,49.45,102112.0,47.2645,47.2931,47.2358,47.2645,102112.0
2023-05-25 12:40:00,49.45,49.51,49.42,49.5,52567.0,47.2645,47.3218,47.2358,47.3123,52567.0
2023-05-25 12:50:00,49.49,49.52,49.45,49.47,63826.0,47.3027,47.3314,47.2645,47.2836,63826.0
2023-05-25 13:00:00,49.47,49.47,49.16,49.26,122721.0,47.2836,47.2836,46.9873,47.0829,122721.0
2023-05-25 13:10:00,49.25,49.43,49.25,49.43,352121.0,47.0733,47.2453,47.0733,47.2453,352121.0
2023-05-25 13:20:00,49.43,49.51,49.39,49.47,145429.0,47.2453,47.3218,47.2071,47.2836,145429.0
2023-05-25 13:30:00,49.47,49.52,49.42,49.48,252288.0,47.2836,47.3314,47.2358,47.2931,252288.0
2023-05-25 13:40:00,49.48,49.49,49.4,49.46,58381.0,47.2931,47.3027,47.2167,47.274,58381.0
2023-05-25 13:50:00,49.46,49.52,49.45,49.46,58744.0,47.274,47.3314,47.2645,47.274,58744.0
2023-05-25 14:00:00,49.47,49.54,49.31,49.32,550184.0,47.2836,47.3505,47.1306,47.1402,550184.0
2023-05-25 14:10:00,49.33,49.34,49.15,49.32,248257.0,47.1498,47.1593,46.9777,47.1402,248257.0
2023-05-25 14:20:00,49.32,49.32,49.2,49.3,136808.0,47.1402,47.1402,47.0255,47.1211,136808.0
2023-05-25 14:30:00,49.29,49.3,49.04,49.14,166519.0,47.1115,47.1211,46.8726,46.9682,166519.0
2023-05-25 14:40:00,49.14,49.14,48.96,48.98,1072359.0,46.9682,46.9682,46.7961,46.8152,1072359.0
2023-05-25 14:50:00,48.98,48.99,48.9,48.93,272034.0,46.8152,46.8248,46.7388,46.7674,272034.0
2023-05-25 15:00:00,48.93,49.07,48.92,48.96,203829.0,46.7674,46.9013,46.7579,46.7961,203829.0
2023-05-25 15:10:00,48.97,49.06,48.93,49.03,320324.0,46.8057,46.8917,46.7674,46.863,320324.0
2023-05-25 15:20:00,49.03,49.04,48.94,49.01,247948.0,46.863,46.8726,46.777,46.8439,247948.0
2023-05-25 15:30:00,49.01,49.11,48.97,49.11,336903.0,46.8439,46.9395,46.8057,46.9395,336903.0
2023-05-25 15:40:00,49.11,49.17,48.98,49.04,894233.0,46.9395,46.9968,46.8152,46.8726,894233.0
2023-05-25 15:50:00,49.03,49.04,48.88,48.9,1816431.0,46.863,46.8726,46.7197,46.7388,1816431.0
2023-05-26 09:30:00,48.5,48.78,48.15,48.51,238288.0,46.3564,46.6241,46.0219,46.366,238288.0
2023-05-26 09:40:00,48.51,48.58,48.29,48.32,161489.0,46.366,46.4329,46.1557,46.1844,161489.0
2023-05-26 09:50:00,48.31,48.32,48.0,48.27,196512.0,46.1748,46.1844,45.8785,46.1366,196512.0
2023-05-26 10:00:00,48.27,48.32,48.19,48.23,111919.0,46.1366,46.1844,46.0601,46.0984,111919.0
2023-05-26 10:10:00,48.23,48.26,48.15,48.19,197863.0,46.0984,46.1271,46.0219,46.0601,197863.0
2023-05-26 10:20:00,48.19,48.47,48.15,48.47,113563.0,46.0601,46.3278,46.0219,46.3278,113563.0
2023-05-26 10:30:00,48.47,48.52,48.4,48.51,101973.0,46.3278,46.3756,46.2609,46.366,101973.0
2023-05-26 10:40:00,48.51,48.66,48.43,48.43,123116.0,46.366,46.5094,46.2895,46.2895,123116.0
2023-05-26 10:50:00,48.43,48.56,48.42,48.46,169682.0,46.2895,46.4138,46.28,46.3182,169682.0
2023-05-26 11:00:00,48.47,48.5,48.24,48.26,118866.0,46.3278,46.3564,46.1079,46.1271,118866.0
2023-05-26 11:10:00,48.26,48.26,47.98,48.16,165067.0,46.1271,46.1271,45.8594,46.0315,165067.0
2023-05-26 11:20:00,48.17,48.18,48.05,48.06,107599.0,46.041,46.0506,45.9263,45.9359,107599.0
2023-05-26 11:30:00,48.05,48.16,48.04,48.07,80258.0,45.9263,46.0315,45.9168,45.9455,80258.0
2023-05-26 11:40:00,48.07,48.11,48.05,48.08,72986.0,45.9455,45.9837,45.9263,45.955,72986.0
2023-05-26 11:50:00,48.08,48.08,47.86,47.88,72253.0,45.955,45.955,45.7447,45.7639,72253.0
2023-05-26 12:00:00,47.88,47.91,47.83,47.9,82302.0,45.7639,45.7925,45.7161,45.783,82302.0
2023-05-26 12:10:00,47.91,47.92,47.8,47.82,79839.0,45.7925,45.8021,45.6874,45.7065,79839.0
2023-05-26 12:20:00,47.82,47.9,47.68,47.7,137480.0,45.7065,45.783,45.5727,45.5918,137480.0
2023-05-26 12:30:00,47.7,47.79,47.58,47.59,109379.0,45.5918,45.6778,45.4771,45.4867,109379.0
2023-05-26 12:40:00,47.59,47.69,47.53,47.57,108737.0,45.4867,45.5822,45.4293,45.4676,108737.0
2023-05-26 12:50:00,47.58,47.59,47.48,47.52,135832.0,45.4771,45.4867,45.3815,45.4198,135832.0
2023-05-26 13:00:00,47.52,47.59,47.45,47.48,82277.0,45.4198,45.4867,45.3529,45.3815,82277.0
2023-05-26 13:10:00,47.49,47.64,47.48,47.64,123853.0,45.3911,45.5345,45.3815,45.5345,123853.0
2023-05-26 13:20:00,47.64,47.73,47.6,47.72,136315.0,45.5345,45.6205,45.4962,45.6109,136315.0
2023-05-26 13:30:00,47.72,47.74,47.66,47.71,76321.0,45.6109,45.63,45.5536,45.6014,76321.0
2023-05-26 13:40:00,47.71,47.75,47.63,47.65,121805.0,45.6014,45.6396,45.5249,45.544,121805.0
2023-05-26 13:50:00,47.64,47.64,47.47,47.5,74266.0,45.5345,45.5345,45.372,45.4006,74266.0
2023-05-26 14:00:00,47.5,47.62,47.47,47.59,108541.0,45.4006,45.5153,45.372,45.4867,108541.0
2023-05-26 14:10:00,47.59,47.67,47.58,47.63,73227.0,45.4867,45.5631,45.4771,45.5249,73227.0
2023-05-26 14:20:00,47.63,47.71,47.62,47.66,96612.0,45.5249,45.6014,45.5153,45.5536,96612.0
2023-05-26 14:30:00,47.67,47.71,47.53,47.55,110683.0,45.5631,45.6014,45.4293,45.4484,110683.0
2023-05-26 14:40:00,47.56,47.56,47.51,47.53,162622.0,45.458,45.458,45.4102,45.4293,162622.0
2023-05-26 14:50:00,47.53,47.57,47.47,47.57,110676.0,45.4293,45.4676,45.372,45.4676,110676.0
2023-05-26 15:00:00,47.57,47.69,47.57,47.65,140961.0,45.4676,45.5822,45.4676,45.544,140961.0
2023-05-26 15:10:00,47.66,47.68,47.48,47.5,162947.0,45.5536,45.5727,45.3815,45.4006,162947.0
2023-05-26 15:20:00,47.51,47.57,47.48,47.52,157015.0,45.4102,45.4676,45.3815,45.4198,157015.0
2023-05-26 15:30:00,47.52,47.61,47.46,47.59,200017.0,45.4198,45.5058,45.3624,45.4867,200017.0
2023-05-26 15:40:00,47.59,47.62,47.39,47.41,458019.0,45.4867,45.5153,45.2955,45.3146,458019.0
2023-05-26 15:50:00,47.41,47.41,47.27,47.3,782078.0,45.3146,45.3146,45.1808,45.2095,782078.0
2023-05-30 09:30:00,47.3,47.3,46.62,46.74,244464.0,45.2095,45.2095,44.5595,44.6742,244464.0
2023-05-30 09:40:00,46.73,46.74,46.49,46.58,152637.0,44.6647,44.6742,44.4353,44.5213,152637.0
2023-05-30 09:50:00,46.58,46.73,46.5,46.67,142157.0,44.5213,44.6647,44.4448,44.6073,142157.0
2023-05-30 10:00:00,46.68,46.7,46.49,46.63,196776.0,44.6169,44.636,44.4353,44.5691,196776.0
2023-05-30 10:10:00,46.64,46.82,46.61,46.77,105992.0,44.5787,44.7507,44.55,44.7029,105992.0
2023-05-30 10:20:00,46.77,46.78,46.52,46.54,125975.0,44.7029,44.7125,44.464,44.4831,125975.0
2023-05-30 10:30:00,46.54,46.64,46.5,46.58,127918.0,44.4831,44.5787,44.4448,44.5213,127918.0
2023-05-30 10:40:00,46.59,46.66,46.57,46.58,66740.0,44.5309,44.5978,44.5117,44.5213,66740.0
2023-05-30 10:50:00,46.57,46.9,46.57,46.84,86314.0,44.5117,44.8272,44.5117,44.7698,86314.0
2023-05-30 11:00:00,46.84,46.85,46.66,46.69,72902.0,44.7698,44.7794,44.5978,44.6264,72902.0
2023-05-30 11:10:00,46.69,46.73,46.53,46.57,91790.0,44.6264,44.6647,44.4735,44.5117,91790.0
2023-05-30 11:20:00,46.57,46.59,46.5,46.53,75887.0,44.5117,44.5309,44.4448,44.4735,75887.0
2023-05-30 11:30:00,46.53,46.53,46.38,46.39,123073.0,44.4735,44.4735,44.3301,44.3397,123073.0
2023-05-30 11:40:00,46.39,46.41,46.23,46.41,173429.0,44.3397,44.3588,44.1868,44.3588,173429.0
2023-05-30 11:50:00,46.41,46.45,46.36,46.41,78622.0,44.3588,44.3971,44.311,44.3588,78622.0
2023-05-30 12:00:00,46.41,46.47,46.39,46.47,47800.0,44.3588,44.4162,44.3397,44.4162,47800.0
2023-05-30 12:10:00,46.47,46.5,46.44,46.48,54571.0,44.4162,44.4448,44.3875,44.4257,54571.0
2023-05-30 12:20:00,46.48,46.49,46.42,46.46,65385.0,44.4257,44.4353,44.3684,44.4066,65385.0
2023-05-30 12:30:00,46.45,46.47,46.32,46.32,67484.0,44.3971,44.4162,44.2728,44.2728,67484.0
2023-05-30 12:40:00,46.31,46.31,46.17,46.19,111632.0,44.2632,44.2632,44.1294,44.1485,111632.0
2023-05-30 12:50:00,46.18,46.33,46.17,46.29,89597.0,44.139,44.2824,44.1294,44.2441,89597.0
2023-05-30 13:00:00,46.29,46.31,46.25,46.27,57091.0,44.2441,44.2632,44.2059,44.225,57091.0
2023-05-30 13:10:00,46.27,46.27,46.22,46.25,110472.0,44.225,44.225,44.1772,44.2059,110472.0
2023-05-30 13:20:00,46.24,46.28,46.09,46.12,170419.0,44.1963,44.2346,44.053,44.0816,170419.0
2023-05-30 13:30:00,46.11,46.11,45.99,46.01,80166.0,44.0721,44.0721,43.9574,43.9765,80166.0
2023-05-30 13:40:00,46.01,46.09,45.96,46.06,70017.0,43.9765,44.053,43.9287,44.0243,70017.0
2023-05-30 13:50:00,46.06,46.09,46.0,46.03,59121.0,44.0243,44.053,43.9669,43.9956,59121.0
2023-05-30 14:00:00,46.03,46.13,46.03,46.05,92885.0,43.9956,44.0912,43.9956,44.0147,92885.0
2023-05-30 14:10:00,46.05,46.1,46.03,46.03,66766.0,44.0147,44.0625,43.9956,43.9956,66766.0
2023-05-30 14:20:00,46.04,46.13,46.03,46.13,104626.0,44.0052,44.0912,43.9956,44.0912,104626.0
2023-05-30 14:30:00,46.13,46.24,46.12,46.23,128670.0,44.0912,44.1963,44.0816,44.1868,128670.0
2023-05-30 14:40:00,46.23,46.3,46.14,46.14,103592.0,44.1868,44.2537,44.1008,44.1008,103592.0
2023-05-30 14:50:00,46.14,46.17,46.06,46.1,80409.0,44.1008,44.1294,44.0243,44.0625,80409.0
2023-05-30 15:00:00,46.09,46.13,45.99,46.06,120987.0,44.053,44.0912,43.9574,44.0243,120987.0
2023-05-30 15:10:00,46.06,46.08,46.0,46.04,83920.0,44.0243,44.0434,43.9669,44.0052,83920.0
2023-05-30 15:20:00,46.05,46.07,46.0,46.04,102450.0,44.0147,44.0338,43.9669,44.0052,102450.0
2023-05-30 15:30:00,46.05,46.1,46.03,46.09,138270.0,44.0147,44.0625,43.9956,44.053,138270.0
2023-05-30 15:40:00,46.09,46.1,46.0,46.01,272266.0,44.053,44.0625,43.9669,43.9765,272266.0
2023-05-30 15:50:00,46.01,46.02,45.88,45.96,652409.0,43.9765,43.9861,43.8522,43.9287,652409.0
2023-05-31 09:30:00,45.98,46.13,45.8,45.98,219071.0,43.9478,44.0912,43.7758,43.9478,219071.0
2023-05-31 09:40:00,45.97,46.0,45.71,45.72,150047.0,43.9383,43.9669,43.6898,43.6993,150047.0
2023-05-31 09:50:00,45.72,45.76,45.54,45.57,153261.0,43.6993,43.7375,43.5273,43.5559,153261.0
2023-05-31 10:00:00,45.58,45.94,45.52,45.83,186309.0,43.5655,43.9096,43.5082,43.8045,186309.0
2023-05-31 10:10:00,45.83,46.16,45.8,46.11,126779.0,43.8045,44.1199,43.7758,44.0721,126779.0
2023-05-31 10:20:00,46.11,46.11,45.96,46.0,84189.0,44.0721,44.0721,43.9287,43.9669,84189.0
2023-05-31 10:30:00,46.01,46.03,45.86,45.87,81545.0,43.9765,43.9956,43.8331,43.8427,81545.0
2023-05-31 10:40:00,45.86,45.88,45.81,45.82,61273.0,43.8331,43.8522,43.7853,43.7949,61273.0
2023-05-31 10:50:00,45.81,45.91,45.72,45.88,94848.0,43.7853,43.8809,43.6993,43.8522,94848.0
2023-05-31 11:00:00,45.88,45.9,45.73,45.77,63128.0,43.8522,43.8714,43.7089,43.7471,63128.0
2023-05-31 11:10:00,45.76,45.77,45.64,45.7,63762.0,43.7375,43.7471,43.6229,43.6802,63762.0
2023-05-31 11:20:00,45.7,45.76,45.65,45.65,43622.0,43.6802,43.7375,43.6324,43.6324,43622.0
2023-05-31 11:30:00,45.66,45.68,45.61,45.66,53867.0,43.642,43.6611,43.5942,43.642,53867.0
2023-05-31 11:40:00,45.66,45.67,45.61,45.61,56133.0,43.642,43.6515,43.5942,43.5942,56133.0
2023-05-31 11:50:00,45.61,45.61,45.5,45.53,75205.0,43.5942,43.5942,43.489,43.5177,75205.0
2023-05-31 12:00:00,45.53,45.6,45.49,45.54,72492.0,43.5177,43.5846,43.4795,43.5273,72492.0
2023-05-31 12:10:00,45.53,45.55,45.5,45.53,50275.0,43.5177,43.5368,43.489,43.5177,50275.0
2023-05-31 12:20:00,45.53,45.53,45.49,45.53,59361.0,43.5177,43.5177,43.4795,43.5177,59361.0
2023-05-31 12:30:00,45.52,45.53,45.5,45.52,41261.0,43.5082,43.5177,43.489,43.5082,41261.0
2023-05-31 12:40:00,45.52,45.59,45.51,45.58,37805.0,43.5082,43.5751,43.4986,43.5655,37805.0
2023-05-31 12:50:00,45.58,45.59,45.5,45.57,62376.0,43.5655,43.5751,43.489,43.5559,62376.0
2023-05-31 13:00:00,45.57,45.61,45.56,45.59,42356.0,43.5559,43.5942,43.5464,43.5751,42356.0
2023-05-31 13:10:00,45.59,45.63,45.52,45.52,54763.0,43.5751,43.6133,43.5082,43.5082,54763.0
2023-05-31 13:20:00,45.52,45.64,45.5,45.57,65410.0,43.5082,43.6229,43.489,43.5559,65410.0
2023-05-31 13:30:00,45.57,45.62,45.55,45.6,65659.0,43.5559,43.6037,43.5368,43.5846,65659.0
2023-05-31 13:40:00,45.61,45.69,45.61,45.64,79804.0,43.5942,43.6706,43.5942,43.6229,79804.0
2023-05-31 13:50:00,45.64,45.68,45.63,45.65,35345.0,43.6229,43.6611,43.6133,43.6324,35345.0
2023-05-31 14:00:00,45.65,45.65,45.55,45.56,147686.0,43.6324,43.6324,43.5368,43.5464,147686.0
2023-05-31 14:10:00,45.55,45.58,45.53,45.54,74984.0,43.5368,43.5655,43.5177,43.5273,74984.0
2023-05-31 14:20:00,45.54,45.58,45.51,45.55,65158.0,43.5273,43.5655,43.4986,43.5368,65158.0
2023-05-31 14:30:00,45.55,45.62,45.53,45.6,99967.0,43.5368,43.6037,43.5177,43.5846,99967.0
2023-05-31 14:40:00,45.61,45.62,45.52,45.52,109608.0,43.5942,43.6037,43.5082,43.5082,109608.0
2023-05-31 14:50:00,45.53,45.54,45.48,45.53,68065.0,43.5177,43.5273,43.4699,43.5177,68065.0
2023-05-31 15:00:00,45.53,45.57,45.5,45.5,84320.0,43.5177,43.5559,43.489,43.489,84320.0
2023-05-31 15:10:00,45.51,45.56,45.5,45.52,80221.0,43.4986,43.5464,43.489,43.5082,80221.0
2023-05-31 15:20:00,45.52,45.56,45.5,45.54,72938.0,43.5082,43.5464,43.489,43.5273,72938.0
2023-05-31 15:30:00,45.56,45.57,45.48,45.5,151645.0,43.5464,43.5559,43.4699,43.489,151645.0
2023-05-31 15:40:00,45.5,45.51,45.39,45.41,274391.0,43.489,43.4986,43.3839,43.403,274391.0
2023-05-31 15:50:00,45.4,45.44,45.24,45.32,1321955.0,43.3935,43.4317,43.2405,43.317,1321955.0
2023-06-01 09:30:00,45.18,45.37,44.94,45.35,185114.0,43.1832,43.3648,42.9538,43.3457,185114.0
2023-06-01 09:40:00,45.33,45.41,45.1,45.11,116552.0,43.3266,43.403,43.1067,43.1163,116552.0
2023-06-01 09:50:00,45.12,45.23,44.9,45.14,109552.0,43.1258,43.231,42.9156,43.145,109552.0
2023-06-01 10:00:00,45.14,45.15,44.88,44.97,119872.0,43.145,43.1545,42.8964,42.9825,119872.0
2023-06-01 10:10:00,44.96,45.06,44.9,44.94,120118.0,42.9729,43.0685,42.9156,42.9538,120118.0
2023-06-01 10:20:00,44.95,44.98,44.79,44.87,178232.0,42.9633,42.992,42.8104,42.8869,178232.0
2023-06-01 10:30:00,44.87,44.93,44.79,44.8,103660.0,42.8869,42.9442,42.8104,42.82,103660.0
2023-06-01 10:40:00,44.8,44.92,44.74,44.84,129637.0,42.82,42.9347,42.7626,42.8582,129637.0
2023-06-01 10:50:00,44.83,45.03,44.82,44.98,91119.0,42.8487,43.0398,42.8391,42.992,91119.0
2023-06-01 11:00:00,44.99,45.01,44.83,44.84,125159.0,43.0016,43.0207,42.8487,42.8582,125159.0
2023-06-01 11:10:00,44.84,44.86,44.72,44.73,97743.0,42.8582,42.8773,42.7435,42.7531,97743.0
2023-06-01 11:20:00,44.74,44.8,44.64,44.78,253957.0,42.7626,42.82,42.667,42.8009,253957.0
2023-06-01 11:30:00,44.78,44.8,44.69,44.72,104237.0,42.8009,42.82,42.7148,42.7435,104237.0
2023-06-01 11:40:00,44.73,44.8,44.69,44.69,64162.0,42.7531,42.82,42.7148,42.7148,64162.0
2023-06-01 11:50:00,44.69,44.69,44.57,44.61,113354.0,42.7148,42.7148,42.6001,42.6384,113354.0
2023-06-01 12:00:00,44.62,44.66,44.59,44.59,84034.0,42.6479,42.6862,42.6193,42.6193,84034.0
2023-06-01 12:10:00,44.6,44.6,44.47,44.52,174704.0,42.6288,42.6288,42.5046,42.5524,174704.0
2023-06-01 12:20:00,44.52,44.56,44.46,44.52,151963.0,42.5524,42.5906,42.495,42.5524,151963.0
2023-06-01 12:30:00,44.52,44.65,44.51,44.54,131790.0,42.5524,42.6766,42.5428,42.5715,131790.0
2023-06-01 12:40:00,44.55,44.56,44.43,44.49,183358.0,42.581,42.5906,42.4663,42.5237,183358.0
2023-06-01 12:50:00,44.5,44.54,44.46,44.5,106770.0,42.5332,42.5715,42.495,42.5332,106770.0
2023-06-01 13:00:00,44.5,44.59,44.49,44.57,87032.0,42.5332,42.6193,42.5237,42.6001,87032.0
2023-06-01 13:10:00,44.57,44.67,44.56,44.64,103463.0,42.6001,42.6957,42.5906,42.667,103463.0
2023-06-01 13:20:00,44.64,44.67,44.53,44.59,119635.0,42.667,42.6957,42.5619,42.6193,119635.0
2023-06-01 13:30:00,44.59,44.59,44.51,44.53,97245.0,42.6193,42.6193,42.5428,42.5619,97245.0
2023-06-01 13:40:00,44.53,44.61,44.51,44.59,107652.0,42.5619,42.6384,42.5428,42.6193,107652.0
2023-06-01 13:50:00,44.59,44.69,44.56,44.66,94565.0,42.6193,42.7148,42.5906,42.6862,94565.0
2023-06-01 14:00:00,44.66,44.67,44.59,44.64,101639.0,42.6862,42.6957,42.6193,42.667,101639.0
2023-06-01 14:10:00,44.64,44.67,44.59,44.62,113364.0,42.667,42.6957,42.6193,42.6479,113364.0
2023-06-01 14:20:00,44.62,44.64,44.6,44.63,82973.0,42.6479,42.667,42.6288,42.6575,82973.0
2023-06-01 14:30:00,44.63,44.63,44.49,44.51,138103.0,42.6575,42.6575,42.5237,42.5428,138103.0
2023-06-01 14:40:00,44.51,44.53,44.47,44.5,142270.0,42.5428,42.5619,42.5046,42.5332,142270.0
2023-06-01 14:50:00,44.5,44.58,44.48,44.58,126148.0,42.5332,42.6097,42.5141,42.6097,126148.0
2023-06-01 15:00:00,44.58,44.63,44.56,44.62,122871.0,42.6097,42.6575,42.5906,42.6479,122871.0
2023-06-01 15:10:00,44.62,44.67,44.58,44.63,159036.0,42.6479,42.6957,42.6097,42.6575,159036.0
2023-06-01 15:20:00,44.63,44.65,44.55,44.56,150965.0,42.6575,42.6766,42.581,42.5906,150965.0
2023-06-01 15:30:00,44.55,44.62,44.53,44.55,228017.0,42.581,42.6479,42.5619,42.581,228017.0
2023-06-01 15:40:00,44.55,44.6,44.52,44.59,341175.0,42.581,42.6288,42.5524,42.6193,341175.0
2023-06-01 15:50:00,44.59,44.67,44.52,44.67,1050167.0,42.6193,42.6957,42.5524,42.6957,1050167.0
2023-06-02 09:30:00,44.65,44.96,44.53,44.91,246740.0,42.6766,42.9729,42.5619,42.9251,246740.0
2023-06-02 09:40:00,44.92,45.11,44.84,45.09,125367.0,42.9347,43.1163,42.8582,43.0972,125367.0
2023-06-02 09:50:00,45.09,45.23,45.07,45.19,111208.0,43.0972,43.231,43.078,43.1927,111208.0
2023-06-02 10:00:00,45.2,45.54,45.18,45.54,221673.0,43.2023,43.5273,43.1832,43.5273,221673.0
2023-06-02 10:10:00,45.54,45.59,45.28,45.3,145760.0,43.5273,43.5751,43.2788,43.2979,145760.0
2023-06-02 10:20:00,45.3,45.62,45.29,45.57,207673.0,43.2979,43.6037,43.2883,43.5559,207673.0
2023-06-02 10:30:00,45.57,45.61,45.47,45.52,105935.0,43.5559,43.5942,43.4604,43.5082,105935.0
2023-06-02 10:40:00,45.54,45.65,45.49,45.65,56192.0,43.5273,43.6324,43.4795,43.6324,56192.0
2023-06-02 10:50:00,45.65,45.71,45.61,45.63,83939.0,43.6324,43.6898,43.5942,43.6133,83939.0
2023-06-02 11:00:00,45.63,45.75,45.6,45.72,118857.0,43.6133,43.728,43.5846,43.6993,118857.0
2023-06-02 11:10:00,45.71,45.77,45.7,45.73,92730.0,43.6898,43.7471,43.6802,43.7089,92730.0
2023-06-02 11:20:00,45.73,45.76,45.69,45.73,81368.0,43.7089,43.7375,43.6706,43.7089,81368.0
2023-06-02 11:30:00,45.73,45.74,45.52,45.57,131999.0,43.7089,43.7184,43.5082,43.5559,131999.0
2023-06-02 11:40:00,45.56,45.57,45.41,45.43,83107.0,43.5464,43.5559,43.403,43.4221,83107.0
2023-06-02 11:50:00,45.43,45.45,45.34,45.34,72721.0,43.4221,43.4412,43.3361,43.3361,72721.0
2023-06-02 12:00:00,45.34,45.44,45.34,45.41,101401.0,43.3361,43.4317,43.3361,43.403,101401.0
2023-06-02 12:10:00,45.41,45.42,45.26,45.27,71646.0,43.403,43.4126,43.2596,43.2692,71646.0
2023-06-02 12:20:00,45.26,45.43,45.24,45.36,159146.0,43.2596,43.4221,43.2405,43.3552,159146.0
2023-06-02 12:30:00,45.36,45.42,45.34,45.37,63028.0,43.3552,43.4126,43.3361,43.3648,63028.0
2023-06-02 12:40:00,45.37,45.37,45.31,45.36,55538.0,43.3648,43.3648,43.3074,43.3552,55538.0
2023-06-02 12:50:00,45.37,45.46,45.35,45.43,50229.0,43.3648,43.4508,43.3457,43.4221,50229.0
2023-06-02 13:00:00,45.43,45.5,45.4,45.5,58375.0,43.4221,43.489,43.3935,43.489,58375.0
2023-06-02 13:10:00,45.5,45.51,45.38,45.4,63040.0,43.489,43.4986,43.3743,43.3935,63040.0
2023-06-02 13:20:00,45.4,45.44,45.39,45.41,73245.0,43.3935,43.4317,43.3839,43.403,73245.0
2023-06-02 13:30:00,45.41,45.45,45.37,45.41,60211.0,43.403,43.4412,43.3648,43.403,60211.0
2023-06-02 13:40:00,45.41,45.5,45.35,45.5,64581.0,43.403,43.489,43.3457,43.489,64581.0
2023-06-02 13:50:00,45.5,45.58,45.49,45.56,67767.0,43.489,43.5655,43.4795,43.5464,67767.0
2023-06-02 14:00:00,45.55,45.62,45.53,45.59,56874.0,43.5368,43.6037,43.5177,43.5751,56874.0
2023-06-02 14:10:00,45.6,45.66,45.59,45.6,51706.0,43.5846,43.642,43.5751,43.5846,51706.0
2023-06-02 14:20:00,45.59,45.63,45.55,45.58,82451.0,43.5751,43.6133,43.5368,43.5655,82451.0
2023-06-02 14:30:00,45.58,45.66,45.56,45.65,55784.0,43.5655,43.642,43.5464,43.6324,55784.0
2023-06-02 14:40:00,45.66,45.74,45.64,45.74,61450.0,43.642,43.7184,43.6229,43.7184,61450.0
2023-06-02 14:50:00,45.74,45.75,45.7,45.74,61291.0,43.7184,43.728,43.6802,43.7184,61291.0
2023-06-02 15:00:00,45.74,45.82,45.73,45.79,107663.0,43.7184,43.7949,43.7089,43.7662,107663.0
2023-06-02 15:10:00,45.78,45.86,45.78,45.83,73627.0,43.7567,43.8331,43.7567,43.8045,73627.0
2023-06-02 15:20:00,45.83,45.84,45.74,45.76,85907.0,43.8045,43.814,43.7184,43.7375,85907.0
2023-06-02 15:30:00,45.76,45.83,45.76,45.82,135766.0,43.7375,43.8045,43.7375,43.7949,135766.0
2023-06-02 15:40:00,45.82,45.84,45.73,45.79,212458.0,43.7949,43.814,43.7089,43.7662,212458.0
2023-06-02 15:50:00,45.78,45.91,45.76,45.91,673460.0,43.7567,43.8809,43.7375,43.8809,673460.0
2023-06-05 09:30:00,45.99,46.26,45.93,46.16,192518.0,43.9574,44.2154,43.9,44.1199,192518.0
2023-06-05 09:40:00,46.16,46.34,46.13,46.3,91906.0,44.1199,44.2919,44.0912,44.2537,91906.0
2023-06-05 09:50:00,46.3,46.38,46.25,46.33,25366.0,44.2537,44.3301,44.2059,44.2824,25366.0
2023-06-05 10:00:00,46.33,46.38,46.06,46.18,100731.0,44.2824,44.3301,44.0243,44.139,100731.0
2023-06-05 10:10:00,46.18,46.21,46.01,46.16,103857.0,44.139,44.1677,43.9765,44.1199,103857.0
2023-06-05 10:20:00,46.15,46.29,46.1,46.25,80181.0,44.1103,44.2441,44.0625,44.2059,80181.0
2023-06-05 10:30:00,46.25,46.41,46.23,46.36,85278.0,44.2059,44.3588,44.1868,44.311,85278.0
2023-06-05 10:40:00,46.37,46.44,46.28,46.37,99440.0,44.3206,44.3875,44.2346,44.3206,99440.0
2023-06-05 10:50:00,46.37,46.41,46.15,46.17,189074.0,44.3206,44.3588,44.1103,44.1294,189074.0
2023-06-05 11:00:00,46.16,46.25,46.12,46.22,100400.0,44.1199,44.2059,44.0816,44.1772,100400.0
2023-06-05 11:10:00,46.23,46.24,46.11,46.23,100553.0,44.1868,44.1963,44.0721,44.1868,100553.0
2023-06-05 11:20:00,46.24,46.33,46.2,46.33,92539.0,44.1963,44.2824,44.1581,44.2824,92539.0
2023-06-05 11:30:00,46.33,46.37,46.29,46.33,77154.0,44.2824,44.3206,44.2441,44.2824,77154.0
2023-06-05 11:40:00,46.33,46.33,46.21,46.21,54420.0,44.2824,44.2824,44.1677,44.1677,54420.0
2023-06-05 11:50:00,46.22,46.35,46.21,46.32,52588.0,44.1772,44.3015,44.1677,44.2728,52588.0
2023-06-05 12:00:00,46.31,46.32,46.21,46.23,60594.0,44.2632,44.2728,44.1677,44.1868,60594.0
2023-06-05 12:10:00,46.22,46.38,46.21,46.37,104708.0,44.1772,44.3301,44.1677,44.3206,104708.0
2023-06-05 12:20:00,46.36,46.39,46.31,46.39,79271.0,44.311,44.3397,44.2632,44.3397,79271.0
2023-06-05 12:30:00,46.38,46.39,46.3,46.3,38066.0,44.3301,44.3397,44.2537,44.2537,38066.0
2023-06-05 12:40:00,46.3,46.42,46.3,46.41,81453.0,44.2537,44.3684,44.2537,44.3588,81453.0
2023-06-05 12:50:00,46.42,46.44,46.38,46.44,73810.0,44.3684,44.3875,44.3301,44.3875,73810.0
2023-06-05 13:00:00,46.44,46.45,46.34,46.34,47276.0,44.3875,44.3971,44.2919,44.2919,47276.0
2023-06-05 13:10:00,46.35,46.36,46.26,46.29,51785.0,44.3015,44.311,44.2154,44.2441,51785.0
2023-06-05 13:20:00,46.29,46.35,46.27,46.33,72831.0,44.2441,44.3015,44.225,44.2824,72831.0
2023-06-05 13:30:00,46.33,46.33,46.24,46.28,39602.0,44.2824,44.2824,44.1963,44.2346,39602.0
2023-06-05 13:40:00,46.28,46.33,46.26,46.33,41892.0,44.2346,44.2824,44.2154,44.2824,41892.0
2023-06-05 13:50:00,46.34,46.41,46.33,46.4,39059.0,44.2919,44.3588,44.2824,44.3493,39059.0
2023-06-05 14:00:00,46.4,46.42,46.3,46.33,146389.0,44.3493,44.3684,44.2537,44.2824,146389.0
2023-06-05 14:10:00,46.33,46.39,46.33,46.36,40207.0,44.2824,44.3397,44.2824,44.311,40207.0
2023-06-05 14:20:00,46.37,46.39,46.31,46.34,58769.0,44.3206,44.3397,44.2632,44.2919,58769.0
2023-06-05 14:30:00,46.34,46.35,46.23,46.27,91395.0,44.2919,44.3015,44.1868,44.225,91395.0
2023-06-05 14:40:00,46.27,46.27,46.14,46.15,83349.0,44.225,44.225,44.1008,44.1103,83349.0
2023-06-05 14:50:00,46.14,46.23,46.11,46.21,71666.0,44.1008,44.1868,44.0721,44.1677,71666.0
2023-06-05 15:00:00,46.2,46.22,46.13,46.16,89784.0,44.1581,44.1772,44.0912,44.1199,89784.0
2023-06-05 15:10:00,46.17,46.28,46.17,46.22,68093.0,44.1294,44.2346,44.1294,44.1772,68093.0
2023-06-05 15:20:00,46.22,46.26,46.2,46.23,64372.0,44.1772,44.2154,44.1581,44.1868,64372.0
2023-06-05 15:30:00,46.23,46.31,46.22,46.31,81300.0,44.1868,44.2632,44.1772,44.2632,81300.0
2023-06-05 15:40:00,46.31,46.31,46.22,46.25,114632.0,44.2632,44.2632,44.1772,44.2059,114632.0
2023-06-05 15:50:00,46.25,46.28,46.14,46.15,361721.0,44.2059,44.2346,44.1008,44.1103,361721.0
2023-06-06 09:30:00,46.12,46.15,45.81,45.82,102214.0,44.0816,44.1103,43.7853,43.7949,102214.0
2023-06-06 09:40:00,45.82,45.83,45.65,45.7,79393.0,43.7949,43.8045,43.6324,43.6802,79393.0
2023-06-06 09:50:00,45.71,45.76,45.51,45.57,117795.0,43.6898,43.7375,43.4986,43.5559,117795.0
2023-06-06 10:00:00,45.58,45.74,45.57,45.68,93695.0,43.5655,43.7184,43.5559,43.6611,93695.0
2023-06-06 10:10:00,45.67,45.68,45.55,45.63,51218.0,43.6515,43.6611,43.5368,43.6133,51218.0
2023-06-06 10:20:00,45.64,45.65,45.6,45.65,62637.0,43.6229,43.6324,43.5846,43.6324,62637.0
2023-06-06 10:30:00,45.65,45.89,45.65,45.84,92461.0,43.6324,43.8618,43.6324,43.814,92461.0
2023-06-06 10:40:00,45.84,45.94,45.76,45.91,85920.0,43.814,43.9096,43.7375,43.8809,85920.0
2023-06-06 10:50:00,45.91,45.95,45.88,45.91,40855.0,43.8809,43.9192,43.8522,43.8809,40855.0
2023-06-06 11:00:00,45.91,45.92,45.8,45.82,34693.0,43.8809,43.8905,43.7758,43.7949,34693.0
2023-06-06 11:10:00,45.82,45.87,45.76,45.77,41303.0,43.7949,43.8427,43.7375,43.7471,41303.0
2023-06-06 11:20:00,45.77,45.85,45.74,45.84,57102.0,43.7471,43.8236,43.7184,43.814,57102.0
2023-06-06 11:30:00,45.84,45.88,45.74,45.78,46301.0,43.814,43.8522,43.7184,43.7567,46301.0
2023-06-06 11:40:00,45.76,45.85,45.75,45.83,40390.0,43.7375,43.8236,43.728,43.8045,40390.0
2023-06-06 11:50:00,45.82,45.82,45.63,45.65,44460.0,43.7949,43.7949,43.6133,43.6324,44460.0
2023-06-06 12:00:00,45.66,45.7,45.61,45.64,36852.0,43.642,43.6802,43.5942,43.6229,36852.0
2023-06-06 12:10:00,45.63,45.73,45.6,45.69,24335.0,43.6133,43.7089,43.5846,43.6706,24335.0
2023-06-06 12:20:00,45.7,45.72,45.62,45.68,23469.0,43.6802,43.6993,43.6037,43.6611,23469.0
2023-06-06 12:30:00,45.68,45.73,45.65,45.71,29573.0,43.6611,43.7089,43.6324,43.6898,29573.0
2023-06-06 12:40:00,45.71,45.73,45.67,45.67,33676.0,43.6898,43.7089,43.6515,43.6515,33676.0
2023-06-06 12:50:00,45.68,45.68,45.62,45.63,33208.0,43.6611,43.6611,43.6037,43.6133,33208.0
2023-06-06 13:00:00,45.64,45.75,45.59,45.74,67598.0,43.6229,43.728,43.5751,43.7184,67598.0
2023-06-06 13:10:00,45.74,45.75,45.63,45.66,36936.0,43.7184,43.728,43.6133,43.642,36936.0
2023-06-06 13:20:00,45.66,45.67,45.58,45.63,77766.0,43.642,43.6515,43.5655,43.6133,77766.0
2023-06-06 13:30:00,45.64,45.82,45.64,45.81,245340.0,43.6229,43.7949,43.6229,43.7853,245340.0
2023-06-06 13:40:00,45.82,45.86,45.68,45.72,80262.0,43.7949,43.8331,43.6611,43.6993,80262.0
2023-06-06 13:50:00,45.71,45.74,45.67,45.71,45452.0,43.6898,43.7184,43.6515,43.6898,45452.0
2023-06-06 14:00:00,45.72,45.75,45.68,45.74,52592.0,43.6993,43.728,43.6611,43.7184,52592.0
2023-06-06 14:10:00,45.75,45.82,45.74,45.77,37509.0,43.728,43.7949,43.7184,43.7471,37509.0
2023-06-06 14:20:00,45.78,45.88,45.77,45.84,67369.0,43.7567,43.8522,43.7471,43.814,67369.0
2023-06-06 14:30:00,45.83,45.85,45.79,45.82,40565.0,43.8045,43.8236,43.7662,43.7949,40565.0
2023-06-06 14:40:00,45.82,45.88,45.81,45.84,31137.0,43.7949,43.8522,43.7853,43.814,31137.0
2023-06-06 14:50:00,45.84,45.91,45.83,45.89,33989.0,43.814,43.8809,43.8045,43.8618,33989.0
2023-06-06 15:00:00,45.89,45.91,45.85,45.88,47233.0,43.8618,43.8809,43.8236,43.8522,47233.0
2023-06-06 15:10:00,45.89,45.94,45.86,45.89,77949.0,43.8618,43.9096,43.8331,43.8618,77949.0
2023-06-06 15:20:00,45.88,45.99,45.88,45.95,63631.0,43.8522,43.9574,43.8522,43.9192,63631.0
2023-06-06 15:30:00,45.95,46.03,45.93,46.0,99134.0,43.9192,43.9956,43.9,43.9669,99134.0
2023-06-06 15:40:00,46.0,46.12,45.97,46.04,158391.0,43.9669,44.0816,43.9383,44.0052,158391.0
2023-06-06 15:50:00,46.05,46.1,46.01,46.06,461345.0,44.0147,44.0625,43.9765,44.0243,461345.0
2023-06-07 09:30:00,45.85,45.94,45.24,45.41,439778.0,43.8236,43.9096,43.2405,43.403,439778.0
2023-06-07 09:40:00,45.41,45.59,45.37,45.59,188618.0,43.403,43.5751,43.3648,43.5751,188618.0
2023-06-07 09:50:00,45.59,45.62,45.47,45.55,149239.0,43.5751,43.6037,43.4604,43.5368,149239.0
2023-06-07 10:00:00,45.55,45.56,45.28,45.32,422275.0,43.5368,43.5464,43.2788,43.317,422275.0
2023-06-07 10:10:00,45.31,45.44,45.27,45.44,244284.0,43.3074,43.4317,43.2692,43.4317,244284.0
2023-06-07 10:20:00,45.44,45.44,45.32,45.33,190407.0,43.4317,43.4317,43.317,43.3266,190407.0
2023-06-07 10:30:00,45.33,45.42,45.18,45.36,363006.0,43.3266,43.4126,43.1832,43.3552,363006.0
2023-06-07 10:40:00,45.35,45.47,45.34,45.36,106879.0,43.3457,43.4604,43.3361,43.3552,106879.0
2023-06-07 10:50:00,45.37,45.53,45.36,45.5,156314.0,43.3648,43.5177,43.3552,43.489,156314.0
2023-06-07 11:00:00,45.49,45.55,45.42,45.47,104024.0,43.4795,43.5368,43.4126,43.4604,104024.0
2023-06-07 11:10:00,45.47,45.68,45.47,45.67,81122.0,43.4604,43.6611,43.4604,43.6515,81122.0
2023-06-07 11:20:00,45.68,45.76,45.51,45.58,158554.0,43.6611,43.7375,43.4986,43.5655,158554.0
2023-06-07 11:30:00,45.58,45.58,45.49,45.5,73133.0,43.5655,43.5655,43.4795,43.489,73133.0
2023-06-07 11:40:00,45.5,45.57,45.49,45.5,51970.0,43.489,43.5559,43.4795,43.489,51970.0
2023-06-07 11:50:00,45.5,45.75,45.49,45.75,284763.0,43.489,43.728,43.4795,43.728,284763.0
2023-06-07 12:00:00,45.75,45.75,45.6,45.61,198422.0,43.728,43.728,43.5846,43.5942,198422.0
2023-06-07 12:10:00,45.62,45.67,45.57,45.66,65105.0,43.6037,43.6515,43.5559,43.642,65105.0
2023-06-07 12:20:00,45.66,45.71,45.64,45.64,78915.0,43.642,43.6898,43.6229,43.6229,78915.0
2023-06-07 12:30:00,45.64,45.66,45.59,45.6,80911.0,43.6229,43.642,43.5751,43.5846,80911.0
2023-06-07 12:40:00,45.61,45.62,45.52,45.53,47239.0,43.5942,43.6037,43.5082,43.5177,47239.0
2023-06-07 12:50:00,45.52,45.69,45.5,45.62,159629.0,43.5082,43.6706,43.489,43.6037,159629.0
2023-06-07 13:00:00,45.62,45.68,45.61,45.62,59255.0,43.6037,43.6611,43.5942,43.6037,59255.0
2023-06-07 13:10:00,45.62,45.7,45.58,45.66,77304.0,43.6037,43.6802,43.5655,43.642,77304.0
2023-06-07 13:20:00,45.66,45.69,45.62,45.66,67107.0,43.642,43.6706,43.6037,43.642,67107.0
2023-06-07 13:30:00,45.66,45.66,45.59,45.63,48615.0,43.642,43.642,43.5751,43.6133,48615.0
2023-06-07 13:40:00,45.62,45.72,45.62,45.68,55208.0,43.6037,43.6993,43.6037,43.6611,55208.0
2023-06-07 13:50:00,45.69,45.72,45.66,45.66,47686.0,43.6706,43.6993,43.642,43.642,47686.0
2023-06-07 14:00:00,45.66,45.68,45.58,45.58,52932.0,43.642,43.6611,43.5655,43.5655,52932.0
2023-06-07 14:10:00,45.59,45.6,45.5,45.52,52996.0,43.5751,43.5846,43.489,43.5082,52996.0
2023-06-07 14:20:00,45.52,45.55,45.5,45.53,86471.0,43.5082,43.5368,43.489,43.5177,86471.0
2023-06-07 14:30:00,45.53,45.54,45.47,45.47,97135.0,43.5177,43.5273,43.4604,43.4604,97135.0
2023-06-07 14:40:00,45.47,45.5,45.41,45.41,74592.0,43.4604,43.489,43.403,43.403,74592.0
2023-06-07 14:50:00,45.41,45.44,45.36,45.37,92564.0,43.403,43.4317,43.3552,43.3648,92564.0
2023-06-07 15:00:00,45.37,45.43,45.34,45.37,111574.0,43.3648,43.4221,43.3361,43.3648,111574.0
2023-06-07 15:10:00,45.38,45.42,45.34,45.36,148858.0,43.3743,43.4126,43.3361,43.3552,148858.0
2023-06-07 15:20:00,45.36,45.46,45.33,45.46,145973.0,43.3552,43.4508,43.3266,43.4508,145973.0
2023-06-07 15:30:00,45.46,45.51,45.45,45.47,150665.0,43.4508,43.4986,43.4412,43.4604,150665.0
2023-06-07 15:40:00,45.47,45.5,45.46,45.46,187045.0,43.4604,43.489,43.4508,43.4508,187045.0
2023-06-07 15:50:00,45.47,45.51,45.42,45.46,643944.0,43.4604,43.4986,43.4126,43.4508,643944.0
2023-06-08 09:30:00,45.37,45.53,45.29,45.31,91676.0,43.3648,43.5177,43.2883,43.3074,91676.0
2023-06-08 09:40:00,45.33,45.58,45.31,45.57,83730.0,43.3266,43.5655,43.3074,43.5559,83730.0
2023-06-08 09:50:00,45.57,45.88,45.54,45.7,159141.0,43.5559,43.8522,43.5273,43.6802,159141.0
2023-06-08 10:00:00,45.7,45.85,45.67,45.84,81304.0,43.6802,43.8236,43.6515,43.814,81304.0
2023-06-08 10:10:00,45.84,45.84,45.74,45.77,49975.0,43.814,43.814,43.7184,43.7471,49975.0
2023-06-08 10:20:00,45.78,45.79,45.64,45.64,43259.0,43.7567,43.7662,43.6229,43.6229,43259.0
2023-06-08 10:30:00,45.64,45.68,45.61,45.64,46739.0,43.6229,43.6611,43.5942,43.6229,46739.0
2023-06-08 10:40:00,45.63,45.65,45.53,45.55,35501.0,43.6133,43.6324,43.5177,43.5368,35501.0
2023-06-08 10:50:00,45.54,45.61,45.52,45.59,77979.0,43.5273,43.5942,43.5082,43.5751,77979.0
2023-06-08 11:00:00,45.59,45.65,45.59,45.65,39997.0,43.5751,43.6324,43.5751,43.6324,39997.0
2023-06-08 11:10:00,45.66,45.72,45.65,45.66,44267.0,43.642,43.6993,43.6324,43.642,44267.0
2023-06-08 11:20:00,45.66,45.69,45.63,45.68,32280.0,43.642,43.6706,43.6133,43.6611,32280.0
2023-06-08 11:30:00,45.68,45.74,45.67,45.7,50601.0,43.6611,43.7184,43.6515,43.6802,50601.0
2023-06-08 11:40:00,45.71,45.77,45.7,45.71,40875.0,43.6898,43.7471,43.6802,43.6898,40875.0
2023-06-08 11:50:00,45.7,45.71,45.58,45.58,37012.0,43.6802,43.6898,43.5655,43.5655,37012.0
2023-06-08 12:00:00,45.58,45.66,45.57,45.58,53848.0,43.5655,43.642,43.5559,43.5655,53848.0
2023-06-08 12:10:00,45.58,45.58,45.47,45.5,32066.0,43.5655,43.5655,43.4604,43.489,32066.0
2023-06-08 12:20:00,45.5,45.5,45.43,45.47,38354.0,43.489,43.489,43.4221,43.4604,38354.0
2023-06-08 12:30:00,45.47,45.58,45.46,45.56,47596.0,43.4604,43.5655,43.4508,43.5464,47596.0
2023-06-08 12:40:00,45.55,45.64,45.55,45.61,37430.0,43.5368,43.6229,43.5368,43.5942,37430.0
2023-06-08 12:50:00,45.61,45.68,45.61,45.66,35280.0,43.5942,43.6611,43.5942,43.642,35280.0
2023-06-08 13:00:00,45.66,45.75,45.66,45.7,38373.0,43.642,43.728,43.642,43.6802,38373.0
2023-06-08 13:10:00,45.7,45.77,45.69,45.77,25711.0,43.6802,43.7471,43.6706,43.7471,25711.0
2023-06-08 13:20:00,45.77,45.81,45.72,45.72,38399.0,43.7471,43.7853,43.6993,43.6993,38399.0
2023-06-08 13:30:00,45.73,45.79,45.71,45.74,38288.0,43.7089,43.7662,43.6898,43.7184,38288.0
2023-06-08 13:40:00,45.75,45.78,45.72,45.78,31037.0,43.728,43.7567,43.6993,43.7567,31037.0
2023-06-08 13:50:00,45.78,45.78,45.71,45.73,29894.0,43.7567,43.7567,43.6898,43.7089,29894.0
2023-06-08 14:00:00,45.73,45.74,45.7,45.71,48351.0,43.7089,43.7184,43.6802,43.6898,48351.0
2023-06-08 14:10:00,45.7,45.75,45.68,45.72,23853.0,43.6802,43.728,43.6611,43.6993,23853.0
2023-06-08 14:20:00,45.72,45.76,45.7,45.73,39537.0,43.6993,43.7375,43.6802,43.7089,39537.0
2023-06-08 14:30:00,45.72,45.76,45.7,45.73,46173.0,43.6993,43.7375,43.6802,43.7089,46173.0
2023-06-08 14:40:00,45.74,45.77,45.72,45.75,33402.0,43.7184,43.7471,43.6993,43.728,33402.0
2023-06-08 14:50:00,45.75,45.8,45.73,45.8,47467.0,43.728,43.7758,43.7089,43.7758,47467.0
2023-06-08 15:00:00,45.8,45.8,45.69,45.7,48677.0,43.7758,43.7758,43.6706,43.6802,48677.0
2023-06-08 15:10:00,45.71,45.72,45.65,45.66,48556.0,43.6898,43.6993,43.6324,43.642,48556.0
2023-06-08 15:20:00,45.66,45.76,45.65,45.73,54329.0,43.642,43.7375,43.6324,43.7089,54329.0
2023-06-08 15:30:00,45.73,45.8,45.73,45.8,89865.0,43.7089,43.7758,43.7089,43.7758,89865.0
2023-06-08 15:40:00,45.8,45.88,45.79,45.82,132221.0,43.7758,43.8522,43.7662,43.7949,132221.0
2023-06-08 15:50:00,45.82,45.82,45.71,45.76,456287.0,43.7949,43.7949,43.6898,43.7375,456287.0
2023-06-09 09:30:00,45.73,45.85,45.69,45.73,94910.0,43.7089,43.8236,43.6706,43.7089,94910.0
2023-06-09 09:40:00,45.73,45.96,45.7,45.93,65306.0,43.7089,43.9287,43.6802,43.9,65306.0
2023-06-09 09:50:00,45.93,46.02,45.91,45.97,57839.0,43.9,43.9861,43.8809,43.9383,57839.0
2023-06-09 10:00:00,45.97,46.19,45.96,46.18,67639.0,43.9383,44.1485,43.9287,44.139,67639.0
2023-06-09 10:10:00,46.18,46.19,46.07,46.14,72341.0,44.139,44.1485,44.0338,44.1008,72341.0
2023-06-09 10:20:00,46.14,46.25,46.1,46.23,46544.0,44.1008,44.2059,44.0625,44.1868,46544.0
2023-06-09 10:30:00,46.24,46.44,46.23,46.44,115500.0,44.1963,44.3875,44.1868,44.3875,115500.0
2023-06-09 10:40:00,46.44,46.61,46.44,46.56,127652.0,44.3875,44.55,44.3875,44.5022,127652.0
2023-06-09 10:50:00,46.56,46.56,46.39,46.4,59745.0,44.5022,44.5022,44.3397,44.3493,59745.0
2023-06-09 11:00:00,46.41,46.41,46.36,46.4,39184.0,44.3588,44.3588,44.311,44.3493,39184.0
2023-06-09 11:10:00,46.39,46.4,46.28,46.29,92948.0,44.3397,44.3493,44.2346,44.2441,92948.0
2023-06-09 11:20:00,46.29,46.32,46.23,46.3,48053.0,44.2441,44.2728,44.1868,44.2537,48053.0
2023-06-09 11:30:00,46.3,46.31,46.19,46.19,49354.0,44.2537,44.2632,44.1485,44.1485,49354.0
2023-06-09 11:40:00,46.2,46.26,46.18,46.25,24486.0,44.1581,44.2154,44.139,44.2059,24486.0
2023-06-09 11:50:00,46.25,46.27,46.23,46.26,34629.0,44.2059,44.225,44.1868,44.2154,34629.0
2023-06-09 12:00:00,46.26,46.33,46.23,46.33,50281.0,44.2154,44.2824,44.1868,44.2824,50281.0
2023-06-09 12:10:00,46.33,46.33,46.3,46.32,26045.0,44.2824,44.2824,44.2537,44.2728,26045.0
2023-06-09 12:20:00,46.32,46.33,46.21,46.25,44496.0,44.2728,44.2824,44.1677,44.2059,44496.0
2023-06-09 12:30:00,46.25,46.26,46.2,46.24,27238.0,44.2059,44.2154,44.1581,44.1963,27238.0
2023-06-09 12:40:00,46.25,46.29,46.24,46.27,65666.0,44.2059,44.2441,44.1963,44.225,65666.0
2023-06-09 12:50:00,46.28,46.29,46.24,46.27,69691.0,44.2346,44.2441,44.1963,44.225,69691.0
2023-06-09 13:00:00,46.27,46.27,46.23,46.23,29795.0,44.225,44.225,44.1868,44.1868,29795.0
2023-06-09 13:10:00,46.23,46.23,46.16,46.18,58699.0,44.1868,44.1868,44.1199,44.139,58699.0
2023-06-09 13:20:00,46.17,46.27,46.12,46.27,89945.0,44.1294,44.225,44.0816,44.225,89945.0
2023-06-09 13:30:00,46.27,46.31,46.27,46.29,61205.0,44.225,44.2632,44.225,44.2441,61205.0
2023-06-09 13:40:00,46.29,46.32,46.28,46.29,33008.0,44.2441,44.2728,44.2346,44.2441,33008.0
2023-06-09 13:50:00,46.29,46.3,46.21,46.21,47257.0,44.2441,44.2537,44.1677,44.1677,47257.0
2023-06-09 14:00:00,46.22,46.27,46.21,46.23,47739.0,44.1772,44.225,44.1677,44.1868,47739.0
2023-06-09 14:10:00,46.22,46.23,46.19,46.2,33002.0,44.1772,44.1868,44.1485,44.1581,33002.0
2023-06-09 14:20:00,46.19,46.22,46.18,46.19,59522.0,44.1485,44.1772,44.139,44.1485,59522.0
2023-06-09 14:30:00,46.19,46.24,46.15,46.21,48642.0,44.1485,44.1963,44.1103,44.1677,48642.0
2023-06-09 14:40:00,46.22,46.24,46.2,46.21,33213.0,44.1772,44.1963,44.1581,44.1677,33213.0
2023-06-09 14:50:00,46.21,46.24,46.21,46.23,38687.0,44.1677,44.1963,44.1677,44.1868,38687.0
2023-06-09 15:00:00,46.23,46.25,46.2,46.22,43764.0,44.1868,44.2059,44.1581,44.1772,43764.0
2023-06-09 15:10:00,46.22,46.28,46.21,46.26,44767.0,44.1772,44.2346,44.1677,44.2154,44767.0
2023-06-09 15:20:00,46.27,46.27,46.2,46.21,51684.0,44.225,44.225,44.1581,44.1677,51684.0
2023-06-09 15:30:00,46.2,46.25,46.19,46.22,104779.0,44.1581,44.2059,44.1485,44.1772,104779.0
2023-06-09 15:40:00,46.22,46.27,46.21,46.25,94288.0,44.1772,44.225,44.1677,44.2059,94288.0
2023-06-09 15:50:00,46.25,46.25,46.14,46.18,375840.0,44.2059,44.2059,44.1008,44.139,375840.0
2023-06-12 09:30:00,46.25,46.34,46.08,46.19,81690.0,44.2059,44.2919,44.0434,44.1485,81690.0
2023-06-12 09:40:00,46.21,46.22,45.9,46.0,57233.0,44.1677,44.1772,43.8714,43.9669,57233.0
2023-06-12 09:50:00,46.01,46.05,45.99,46.03,36924.0,43.9765,44.0147,43.9574,43.9956,36924.0
2023-06-12 10:00:00,46.04,46.21,45.96,46.21,135158.0,44.0052,44.1677,43.9287,44.1677,135158.0
2023-06-12 10:10:00,46.2,46.31,46.17,46.18,132817.0,44.1581,44.2632,44.1294,44.139,132817.0
2023-06-12 10:20:00,46.19,46.25,46.13,46.21,86596.0,44.1485,44.2059,44.0912,44.1677,86596.0
2023-06-12 10:30:00,46.2,46.22,46.11,46.18,116663.0,44.1581,44.1772,44.0721,44.139,116663.0
2023-06-12 10:40:00,46.18,46.2,45.92,45.95,94194.0,44.139,44.1581,43.8905,43.9192,94194.0
2023-06-12 10:50:00,45.95,46.02,45.88,45.89,53635.0,43.9192,43.9861,43.8522,43.8618,53635.0
2023-06-12 11:00:00,45.89,46.08,45.83,46.07,104431.0,43.8618,44.0434,43.8045,44.0338,104431.0
2023-06-12 11:10:00,46.07,46.07,45.99,46.02,42130.0,44.0338,44.0338,43.9574,43.9861,42130.0
2023-06-12 11:20:00,46.03,46.08,45.99,46.03,41234.0,43.9956,44.0434,43.9574,43.9956,41234.0
2023-06-12 11:30:00,46.03,46.12,46.0,46.07,47856.0,43.9956,44.0816,43.9669,44.0338,47856.0
2023-06-12 11:40:00,46.07,46.1,46.02,46.03,35008.0,44.0338,44.0625,43.9861,43.9956,35008.0
2023-06-12 11:50:00,46.02,46.05,45.99,46.01,50713.0,43.9861,44.0147,43.9574,43.9765,50713.0
2023-06-12 12:00:00,46.01,46.07,46.0,46.07,39811.0,43.9765,44.0338,43.9669,44.0338,39811.0
2023-06-12 12:10:00,46.07,46.08,46.03,46.04,45951.0,44.0338,44.0434,43.9956,44.0052,45951.0
2023-06-12 12:20:00,46.04,46.12,46.04,46.05,34865.0,44.0052,44.0816,44.0052,44.0147,34865.0
2023-06-12 12:30:00,46.06,46.11,46.05,46.09,24235.0,44.0243,44.0721,44.0147,44.053,24235.0
2023-06-12 12:40:00,46.08,46.23,46.08,46.19,73793.0,44.0434,44.1868,44.0434,44.1485,73793.0
2023-06-12 12:50:00,46.19,46.2,46.1,46.12,30613.0,44.1485,44.1581,44.0625,44.0816,30613.0
2023-06-12 13:00:00,46.12,46.13,46.0,46.02,39487.0,44.0816,44.0912,43.9669,43.9861,39487.0
2023-06-12 13:10:00,46.02,46.04,45.99,46.01,35884.0,43.9861,44.0052,43.9574,43.9765,35884.0
2023-06-12 13:20:00,46.0,46.02,45.96,45.98,59226.0,43.9669,43.9861,43.9287,43.9478,59226.0
2023-06-12 13:30:00,45.98,46.02,45.96,46.0,45198.0,43.9478,43.9861,43.9287,43.9669,45198.0
2023-06-12 13:40:00,46.0,46.04,45.94,46.04,47875.0,43.9669,44.0052,43.9096,44.0052,47875.0
2023-06-12 13:50:00,46.04,46.06,46.01,46.01,31802.0,44.0052,44.0243,43.9765,43.9765,31802.0
2023-06-12 14:00:00,46.01,46.04,45.95,45.96,27850.0,43.9765,44.0052,43.9192,43.9287,27850.0
2023-06-12 14:10:00,45.95,45.96,45.87,45.89,45711.0,43.9192,43.9287,43.8427,43.8618,45711.0
2023-06-12 14:20:00,45.89,45.94,45.86,45.93,43871.0,43.8618,43.9096,43.8331,43.9,43871.0
2023-06-12 14:30:00,45.94,46.04,45.92,46.02,52277.0,43.9096,44.0052,43.8905,43.9861,52277.0
2023-06-12 14:40:00,46.03,46.04,45.97,46.03,50923.0,43.9956,44.0052,43.9383,43.9956,50923.0
2023-06-12 14:50:00,46.03,46.05,46.01,46.05,28356.0,43.9956,44.0147,43.9765,44.0147,28356.0
2023-06-12 15:00:00,46.05,46.1,46.03,46.04,54686.0,44.0147,44.0625,43.9956,44.0052,54686.0
2023-06-12 15:10:00,46.04,46.17,46.02,46.13,47571.0,44.0052,44.1294,43.9861,44.0912,47571.0
2023-06-12 15:20:00,46.13,46.19,46.09,46.17,50731.0,44.0912,44.1485,44.053,44.1294,50731.0
2023-06-12 15:30:00,46.18,46.34,46.17,46.31,121444.0,44.139,44.2919,44.1294,44.2632,121444.0
2023-06-12 15:40:00,46.32,46.37,46.31,46.36,170125.0,44.2728,44.3206,44.2632,44.311,170125.0
2023-06-12 15:50:00,46.36,46.39,46.33,46.38,453252.0,44.311,44.3397,44.2824,44.3301,453252.0
2023-06-13 09:30:00,46.52,46.64,46.28,46.62,182866.0,44.464,44.5787,44.2346,44.5595,182866.0
2023-06-13 09:40:00,46.62,46.87,46.62,46.78,88153.0,44.5595,44.7985,44.5595,44.7125,88153.0
2023-06-13 09:50:00,46.77,46.87,46.69,46.86,102251.0,44.7029,44.7985,44.6264,44.7889,102251.0
2023-06-13 10:00:00,46.87,46.9,46.65,46.71,85069.0,44.7985,44.8272,44.5882,44.6456,85069.0
2023-06-13 10:10:00,46.7,46.8,46.68,46.73,55908.0,44.636,44.7316,44.6169,44.6647,55908.0
2023-06-13 10:20:00,46.73,46.83,46.72,46.82,57265.0,44.6647,44.7603,44.6551,44.7507,57265.0
2023-06-13 10:30:00,46.82,46.83,46.75,46.79,45136.0,44.7507,44.7603,44.6838,44.722,45136.0
2023-06-13 10:40:00,46.78,46.79,46.63,46.64,67992.0,44.7125,44.722,44.5691,44.5787,67992.0
2023-06-13 10:50:00,46.64,46.68,46.57,46.6,52511.0,44.5787,44.6169,44.5117,44.5404,52511.0
2023-06-13 11:00:00,46.61,46.65,46.52,46.59,53115.0,44.55,44.5882,44.464,44.5309,53115.0
2023-06-13 11:10:00,46.6,46.71,46.58,46.67,53267.0,44.5404,44.6456,44.5213,44.6073,53267.0
2023-06-13 11:20:00,46.66,46.75,46.64,46.72,49214.0,44.5978,44.6838,44.5787,44.6551,49214.0
2023-06-13 11:30:00,46.73,46.74,46.62,46.68,77910.0,44.6647,44.6742,44.5595,44.6169,77910.0
2023-06-13 11:40:00,46.68,46.76,46.67,46.75,43908.0,44.6169,44.6934,44.6073,44.6838,43908.0
2023-06-13 11:50:00,46.76,46.76,46.69,46.71,37050.0,44.6934,44.6934,44.6264,44.6456,37050.0
2023-06-13 12:00:00,46.72,46.73,46.62,46.63,67894.0,44.6551,44.6647,44.5595,44.5691,67894.0
2023-06-13 12:10:00,46.62,46.69,46.62,46.67,94277.0,44.5595,44.6264,44.5595,44.6073,94277.0
2023-06-13 12:20:00,46.68,46.97,46.67,46.91,133994.0,44.6169,44.8941,44.6073,44.8367,133994.0
2023-06-13 12:30:00,46.9,46.9,46.79,46.83,37736.0,44.8272,44.8272,44.722,44.7603,37736.0
2023-06-13 12:40:00,46.83,46.84,46.75,46.76,35250.0,44.7603,44.7698,44.6838,44.6934,35250.0
2023-06-13 12:50:00,46.75,46.78,46.72,46.77,34276.0,44.6838,44.7125,44.6551,44.7029,34276.0
2023-06-13 13:00:00,46.77,46.81,46.73,46.75,46558.0,44.7029,44.7411,44.6647,44.6838,46558.0
2023-06-13 13:10:00,46.75,46.78,46.72,46.77,30502.0,44.6838,44.7125,44.6551,44.7029,30502.0
2023-06-13 13:20:00,46.77,46.83,46.73,46.83,54156.0,44.7029,44.7603,44.6647,44.7603,54156.0
2023-06-13 13:30:00,46.83,46.83,46.68,46.71,49426.0,44.7603,44.7603,44.6169,44.6456,49426.0
2023-06-13 13:40:00,46.71,46.77,46.62,46.77,112873.0,44.6456,44.7029,44.5595,44.7029,112873.0
2023-06-13 13:50:00,46.76,46.82,46.73,46.74,47192.0,44.6934,44.7507,44.6647,44.6742,47192.0
2023-06-13 14:00:00,46.75,46.76,46.71,46.72,78106.0,44.6838,44.6934,44.6456,44.6551,78106.0
2023-06-13 14:10:00,46.72,46.79,46.69,46.77,50906.0,44.6551,44.722,44.6264,44.7029,50906.0
2023-06-13 14:20:00,46.77,46.78,46.75,46.78,50097.0,44.7029,44.7125,44.6838,44.7125,50097.0
2023-06-13 14:30:00,46.77,46.8,46.72,46.8,89064.0,44.7029,44.7316,44.6551,44.7316,89064.0
2023-06-13 14:40:00,46.8,46.86,46.72,46.74,127564.0,44.7316,44.7889,44.6551,44.6742,127564.0
2023-06-13 14:50:00,46.74,46.79,46.72,46.76,49071.0,44.6742,44.722,44.6551,44.6934,49071.0
2023-06-13 15:00:00,46.77,46.81,46.75,46.79,75706.0,44.7029,44.7411,44.6838,44.722,75706.0
2023-06-13 15:10:00,46.8,46.82,46.77,46.79,83281.0,44.7316,44.7507,44.7029,44.722,83281.0
2023-06-13 15:20:00,46.79,46.85,46.78,46.82,101103.0,44.722,44.7794,44.7125,44.7507,101103.0
2023-06-13 15:30:00,46.82,46.88,46.78,46.79,119527.0,44.7507,44.808,44.7125,44.722,119527.0
2023-06-13 15:40:00,46.79,46.84,46.76,46.82,125913.0,44.722,44.7698,44.6934,44.7507,125913.0
2023-06-13 15:50:00,46.81,46.87,46.77,46.86,529846.0,44.7411,44.7985,44.7029,44.7889,529846.0
2023-06-14 09:30:00,46.97,47.06,46.71,46.88,158543.0,44.8941,44.9801,44.6456,44.808,158543.0
2023-06-14 09:40:00,46.87,46.99,46.81,46.95,99003.0,44.7985,44.9132,44.7411,44.875,99003.0
2023-06-14 09:50:00,46.96,47.13,46.94,47.13,83831.0,44.8845,45.047,44.8654,45.047,83831.0
2023-06-14 10:00:00,47.14,47.32,47.1,47.22,270388.0,45.0566,45.2286,45.0183,45.133,270388.0
2023-06-14 10:10:00,47.22,47.23,47.07,47.12,108112.0,45.133,45.1426,44.9896,45.0374,108112.0
2023-06-14 10:20:00,47.12,47.27,47.12,47.2,95179.0,45.0374,45.1808,45.0374,45.1139,95179.0
2023-06-14 10:30:00,47.2,47.29,47.17,47.29,55394.0,45.1139,45.1999,45.0852,45.1999,55394.0
2023-06-14 10:40:00,47.28,47.28,47.14,47.14,69870.0,45.1904,45.1904,45.0566,45.0566,69870.0
2023-06-14 10:50:00,47.15,47.18,47.07,47.17,77124.0,45.0661,45.0948,44.9896,45.0852,77124.0
2023-06-14 11:00:00,47.18,47.22,47.14,47.14,143191.0,45.0948,45.133,45.0566,45.0566,143191.0
2023-06-14 11:10:00,47.15,47.34,47.14,47.3,71900.0,45.0661,45.2477,45.0566,45.2095,71900.0
2023-06-14 11:20:00,47.3,47.37,47.25,47.26,64283.0,45.2095,45.2764,45.1617,45.1713,64283.0
2023-06-14 11:30:00,47.26,47.35,47.26,47.28,42775.0,45.1713,45.2573,45.1713,45.1904,42775.0
2023-06-14 11:40:00,47.29,47.3,47.25,47.3,39693.0,45.1999,45.2095,45.1617,45.2095,39693.0
2023-06-14 11:50:00,47.3,47.34,47.25,47.26,54746.0,45.2095,45.2477,45.1617,45.1713,54746.0
2023-06-14 12:00:00,47.25,47.29,47.25,47.28,69203.0,45.1617,45.1999,45.1617,45.1904,69203.0
2023-06-14 12:10:00,47.27,47.32,47.23,47.3,95968.0,45.1808,45.2286,45.1426,45.2095,95968.0
2023-06-14 12:20:00,47.3,47.35,47.29,47.29,62280.0,45.2095,45.2573,45.1999,45.1999,62280.0
2023-06-14 12:30:00,47.29,47.31,47.25,47.26,40741.0,45.1999,45.219,45.1617,45.1713,40741.0
2023-06-14 12:40:00,47.26,47.28,47.1,47.19,124845.0,45.1713,45.1904,45.0183,45.1043,124845.0
2023-06-14 12:50:00,47.19,47.22,47.16,47.18,43271.0,45.1043,45.133,45.0757,45.0948,43271.0
2023-06-14 13:00:00,47.18,47.29,47.17,47.23,70870.0,45.0948,45.1999,45.0852,45.1426,70870.0
2023-06-14 13:10:00,47.23,47.26,47.2,47.23,65880.0,45.1426,45.1713,45.1139,45.1426,65880.0
2023-06-14 13:20:00,47.22,47.29,47.21,47.26,84095.0,45.133,45.1999,45.1235,45.1713,84095.0
2023-06-14 13:30:00,47.26,47.3,47.25,47.26,61837.0,45.1713,45.2095,45.1617,45.1713,61837.0
2023-06-14 13:40:00,47.26,47.36,47.23,47.3,75355.0,45.1713,45.2668,45.1426,45.2095,75355.0
2023-06-14 13:50:00,47.3,47.36,47.26,47.33,93259.0,45.2095,45.2668,45.1713,45.2382,93259.0
2023-06-14 14:00:00,47.34,47.36,47.11,47.19,92832.0,45.2477,45.2668,45.0279,45.1043,92832.0
2023-06-14 14:10:00,47.19,47.2,47.02,47.05,97098.0,45.1043,45.1139,44.9419,44.9705,97098.0
2023-06-14 14:20:00,47.05,47.24,47.04,47.23,143951.0,44.9705,45.1521,44.961,45.1426,143951.0
2023-06-14 14:30:00,47.23,47.33,47.19,47.31,144913.0,45.1426,45.2382,45.1043,45.219,144913.0
2023-06-14 14:40:00,47.32,47.37,47.25,47.37,113414.0,45.2286,45.2764,45.1617,45.2764,113414.0
2023-06-14 14:50:00,47.37,47.38,47.29,47.34,110189.0,45.2764,45.2859,45.1999,45.2477,110189.0
2023-06-14 15:00:00,47.35,47.46,47.34,47.45,94553.0,45.2573,45.3624,45.2477,45.3529,94553.0
2023-06-14 15:10:00,47.45,47.48,47.37,47.47,102739.0,45.3529,45.3815,45.2764,45.372,102739.0
2023-06-14 15:20:00,47.47,47.51,47.36,47.37,130527.0,45.372,45.4102,45.2668,45.2764,130527.0
2023-06-14 15:30:00,47.38,47.42,47.28,47.38,187524.0,45.2859,45.3242,45.1904,45.2859,187524.0
2023-06-14 15:40:00,47.38,47.38,47.22,47.25,235006.0,45.2859,45.2859,45.133,45.1617,235006.0
2023-06-14 15:50:00,47.24,47.32,47.11,47.23,761536.0,45.1521,45.2286,45.0279,45.1426,761536.0
2023-06-15 09:30:00,44.4,45.76,43.56,45.75,1447466.0,42.4377,43.7375,41.6348,43.728,1447466.0
2023-06-15 09:40:00,45.71,46.06,45.44,45.97,722210.0,43.6898,44.0243,43.4317,43.9383,722210.0
2023-06-15 09:50:00,45.96,46.01,45.42,45.47,537223.0,43.9287,43.9765,43.4126,43.4604,537223.0
2023-06-15 10:00:00,45.47,45.53,45.21,45.26,337658.0,43.4604,43.5177,43.2119,43.2596,337658.0
2023-06-15 10:10:00,45.24,45.36,45.05,45.16,466248.0,43.2405,43.3552,43.0589,43.1641,466248.0
2023-06-15 10:20:00,45.16,45.31,44.5,44.72,841955.0,43.1641,43.3074,42.5332,42.7435,841955.0
2023-06-15 10:30:00,44.72,45.0,44.22,45.0,923379.0,42.7435,43.0111,42.2656,43.0111,923379.0
2023-06-15 10:40:00,45.0,45.45,44.35,45.03,631318.0,43.0111,43.4412,42.3899,43.0398,631318.0
2023-06-15 10:50:00,45.02,45.28,44.92,45.06,637519.0,43.0303,43.2788,42.9347,43.0685,637519.0
2023-06-15 11:00:00,45.06,45.31,44.99,45.13,326533.0,43.0685,43.3074,43.0016,43.1354,326533.0
2023-06-15 11:10:00,45.14,45.22,44.96,44.98,192932.0,43.145,43.2214,42.9729,42.992,192932.0
2023-06-15 11:20:00,44.96,45.13,44.87,45.06,200244.0,42.9729,43.1354,42.8869,43.0685,200244.0
2023-06-15 11:30:00,45.06,45.31,45.02,45.25,221815.0,43.0685,43.3074,43.0303,43.2501,221815.0
2023-06-15 11:40:00,45.25,45.43,45.18,45.29,273835.0,43.2501,43.4221,43.1832,43.2883,273835.0
2023-06-15 11:50:00,45.3,45.37,45.19,45.21,281137.0,43.2979,43.3648,43.1927,43.2119,281137.0
2023-06-15 12:00:00,45.2,45.36,45.13,45.31,184997.0,43.2023,43.3552,43.1354,43.3074,184997.0
2023-06-15 12:10:00,45.3,45.43,45.26,45.35,176171.0,43.2979,43.4221,43.2596,43.3457,176171.0
2023-06-15 12:20:00,45.36,45.37,45.23,45.3,112351.0,43.3552,43.3648,43.231,43.2979,112351.0
2023-06-15 12:30:00,45.3,45.33,45.23,45.26,136891.0,43.2979,43.3266,43.231,43.2596,136891.0
2023-06-15 12:40:00,45.26,45.3,45.21,45.27,88366.0,43.2596,43.2979,43.2119,43.2692,88366.0
2023-06-15 12:50:00,45.28,45.4,45.27,45.38,122236.0,43.2788,43.3935,43.2692,43.3743,122236.0
2023-06-15 13:00:00,45.38,45.55,45.35,45.52,137844.0,43.3743,43.5368,43.3457,43.5082,137844.0
2023-06-15 13:10:00,45.51,45.65,45.48,45.6,166987.0,43.4986,43.6324,43.4699,43.5846,166987.0
2023-06-15 13:20:00,45.6,45.75,45.58,45.75,113473.0,43.5846,43.728,43.5655,43.728,113473.0
2023-06-15 13:30:00,45.74,45.95,45.74,45.92,163802.0,43.7184,43.9192,43.7184,43.8905,163802.0
2023-06-15 13:40:00,45.91,45.98,45.88,45.97,105291.0,43.8809,43.9478,43.8522,43.9383,105291.0
2023-06-15 13:50:00,45.97,46.01,45.83,45.84,378561.0,43.9383,43.9765,43.8045,43.814,378561.0
2023-06-15 14:00:00,45.84,45.9,45.75,45.82,115947.0,43.814,43.8714,43.728,43.7949,115947.0
2023-06-15 14:10:00,45.82,46.0,45.81,45.94,110987.0,43.7949,43.9669,43.7853,43.9096,110987.0
2023-06-15 14:20:00,45.95,45.95,45.84,45.87,84431.0,43.9192,43.9192,43.814,43.8427,84431.0
2023-06-15 14:30:00,45.86,46.0,45.86,45.87,138361.0,43.8331,43.9669,43.8331,43.8427,138361.0
2023-06-15 14:40:00,45.86,45.89,45.75,45.75,150522.0,43.8331,43.8618,43.728,43.728,150522.0
2023-06-15 14:50:00,45.75,45.84,45.72,45.79,152487.0,43.728,43.814,43.6993,43.7662,152487.0
2023-06-15 15:00:00,45.8,45.81,45.6,45.62,171602.0,43.7758,43.7853,43.5846,43.6037,171602.0
2023-06-15 15:10:00,45.62,45.67,45.6,45.66,174314.0,43.6037,43.6515,43.5846,43.642,174314.0
2023-06-15 15:20:00,45.65,45.81,45.63,45.75,239971.0,43.6324,43.7853,43.6133,43.728,239971.0
2023-06-15 15:30:00,45.74,45.81,45.73,45.78,368231.0,43.7184,43.7853,43.7089,43.7567,368231.0
2023-06-15 15:40:00,45.79,45.99,45.77,45.95,1073555.0,43.7662,43.9574,43.7471,43.9192,1073555.0
2023-06-15 15:50:00,45.95,45.98,45.8,45.96,1095058.0,43.9192,43.9478,43.7758,43.9287,1095058.0
2023-06-16 09:30:00,45.94,46.08,45.59,45.74,892990.0,43.9096,44.0434,43.5751,43.7184,892990.0
2023-06-16 09:40:00,45.74,45.8,45.52,45.58,262087.0,43.7184,43.7758,43.5082,43.5655,262087.0
2023-06-16 09:50:00,45.59,45.7,45.49,45.68,203785.0,43.5751,43.6802,43.4795,43.6611,203785.0
2023-06-16 10:00:00,45.68,45.93,45.61,45.75,262865.0,43.6611,43.9,43.5942,43.728,262865.0
2023-06-16 10:10:00,45.75,45.82,45.67,45.73,119148.0,43.728,43.7949,43.6515,43.7089,119148.0
2023-06-16 10:20:00,45.73,45.77,45.61,45.73,105373.0,43.7089,43.7471,43.5942,43.7089,105373.0
2023-06-16 10:30:00,45.74,45.83,45.7,45.72,131922.0,43.7184,43.8045,43.6802,43.6993,131922.0
2023-06-16 10:40:00,45.72,45.79,45.64,45.77,123290.0,43.6993,43.7662,43.6229,43.7471,123290.0
2023-06-16 10:50:00,45.77,45.91,45.72,45.91,178516.0,43.7471,43.8809,43.6993,43.8809,178516.0
2023-06-16 11:00:00,45.91,45.96,45.85,45.95,180074.0,43.8809,43.9287,43.8236,43.9192,180074.0
2023-06-16 11:10:00,45.95,46.34,45.95,46.31,275442.0,43.9192,44.2919,43.9192,44.2632,275442.0
2023-06-16 11:20:00,46.31,46.31,46.1,46.3,142558.0,44.2632,44.2632,44.0625,44.2537,142558.0
2023-06-16 11:30:00,46.3,46.32,46.15,46.18,92948.0,44.2537,44.2728,44.1103,44.139,92948.0
2023-06-16 11:40:00,46.18,46.25,46.17,46.24,60426.0,44.139,44.2059,44.1294,44.1963,60426.0
2023-06-16 11:50:00,46.24,46.26,46.2,46.22,67159.0,44.1963,44.2154,44.1581,44.1772,67159.0
2023-06-16 12:00:00,46.22,46.24,46.15,46.16,75525.0,44.1772,44.1963,44.1103,44.1199,75525.0
2023-06-16 12:10:00,46.16,46.25,46.13,46.21,87372.0,44.1199,44.2059,44.0912,44.1677,87372.0
2023-06-16 12:20:00,46.2,46.22,46.15,46.2,63979.0,44.1581,44.1772,44.1103,44.1581,63979.0
2023-06-16 12:30:00,46.2,46.23,46.15,46.23,47903.0,44.1581,44.1868,44.1103,44.1868,47903.0
2023-06-16 12:40:00,46.22,46.25,46.19,46.25,67293.0,44.1772,44.2059,44.1485,44.2059,67293.0
2023-06-16 12:50:00,46.25,46.26,46.17,46.19,74722.0,44.2059,44.2154,44.1294,44.1485,74722.0
2023-06-16 13:00:00,46.19,46.19,46.12,46.14,55231.0,44.1485,44.1485,44.0816,44.1008,55231.0
2023-06-16 13:10:00,46.14,46.26,46.12,46.23,125609.0,44.1008,44.2154,44.0816,44.1868,125609.0
2023-06-16 13:20:00,46.23,46.25,46.2,46.23,73447.0,44.1868,44.2059,44.1581,44.1868,73447.0
2023-06-16 13:30:00,46.23,46.24,46.14,46.2,72251.0,44.1868,44.1963,44.1008,44.1581,72251.0
2023-06-16 13:40:00,46.2,46.21,46.15,46.21,61948.0,44.1581,44.1677,44.1103,44.1677,61948.0
2023-06-16 13:50:00,46.19,46.21,46.16,46.2,49236.0,44.1485,44.1677,44.1199,44.1581,49236.0
2023-06-16 14:00:00,46.2,46.23,46.17,46.21,81053.0,44.1581,44.1868,44.1294,44.1677,81053.0
2023-06-16 14:10:00,46.21,46.25,46.16,46.23,89102.0,44.1677,44.2059,44.1199,44.1868,89102.0
2023-06-16 14:20:00,46.24,46.24,46.15,46.16,71206.0,44.1963,44.1963,44.1103,44.1199,71206.0
2023-06-16 14:30:00,46.16,46.17,46.09,46.14,96541.0,44.1199,44.1294,44.053,44.1008,96541.0
2023-06-16 14:40:00,46.14,46.14,46.08,46.11,81981.0,44.1008,44.1008,44.0434,44.0721,81981.0
2023-06-16 14:50:00,46.11,46.13,46.09,46.12,76232.0,44.0721,44.0912,44.053,44.0816,76232.0
2023-06-16 15:00:00,46.11,46.13,46.07,46.09,192734.0,44.0721,44.0912,44.0338,44.053,192734.0
2023-06-16 15:10:00,46.08,46.08,45.92,45.96,216117.0,44.0434,44.0434,43.8905,43.9287,216117.0
2023-06-16 15:20:00,45.95,46.01,45.95,45.97,163542.0,43.9192,43.9765,43.9192,43.9383,163542.0
2023-06-16 15:30:00,45.97,46.1,45.96,46.09,159378.0,43.9383,44.0625,43.9287,44.053,159378.0
2023-06-16 15:40:00,46.09,46.16,46.08,46.13,283038.0,44.053,44.1199,44.0434,44.0912,283038.0
2023-06-16 15:50:00,46.12,46.18,46.05,46.17,877204.0,44.0816,44.139,44.0147,44.1294,877204.0
2023-06-20 09:30:00,46.22,46.36,46.08,46.31,216461.0,44.1772,44.311,44.0434,44.2632,216461.0
2023-06-20 09:40:00,46.31,46.62,46.29,46.45,167416.0,44.2632,44.5595,44.2441,44.3971,167416.0
2023-06-20 09:50:00,46.44,46.57,46.33,46.54,117936.0,44.3875,44.5117,44.2824,44.4831,117936.0
2023-06-20 10:00:00,46.54,46.55,46.24,46.32,110265.0,44.4831,44.4926,44.1963,44.2728,110265.0
2023-06-20 10:10:00,46.3,46.31,46.17,46.29,86054.0,44.2537,44.2632,44.1294,44.2441,86054.0
2023-06-20 10:20:00,46.3,46.37,46.27,46.35,109646.0,44.2537,44.3206,44.225,44.3015,109646.0
2023-06-20 10:30:00,46.35,46.36,46.14,46.18,84042.0,44.3015,44.311,44.1008,44.139,84042.0
2023-06-20 10:40:00,46.18,46.21,45.91,45.99,93073.0,44.139,44.1677,43.8809,43.9574,93073.0
2023-06-20 10:50:00,45.97,46.07,45.87,46.04,109115.0,43.9383,44.0338,43.8427,44.0052,109115.0
2023-06-20 11:00:00,46.05,46.1,46.03,46.06,38716.0,44.0147,44.0625,43.9956,44.0243,38716.0
2023-06-20 11:10:00,46.06,46.09,45.97,45.99,37872.0,44.0243,44.053,43.9383,43.9574,37872.0
2023-06-20 11:20:00,45.98,46.0,45.9,45.9,39332.0,43.9478,43.9669,43.8714,43.8714,39332.0
2023-06-20 11:30:00,45.91,45.99,45.89,45.9,75480.0,43.8809,43.9574,43.8618,43.8714,75480.0
2023-06-20 11:40:00,45.9,45.93,45.83,45.85,47993.0,43.8714,43.9,43.8045,43.8236,47993.0
2023-06-20 11:50:00,45.84,45.93,45.84,45.88,43455.0,43.814,43.9,43.814,43.8522,43455.0
2023-06-20 12:00:00,45.89,45.93,45.84,45.87,68783.0,43.8618,43.9,43.814,43.8427,68783.0
2023-06-20 12:10:00,45.87,45.89,45.83,45.84,59036.0,43.8427,43.8618,43.8045,43.814,59036.0
2023-06-20 12:20:00,45.84,45.88,45.79,45.8,81805.0,43.814,43.8522,43.7662,43.7758,81805.0
2023-06-20 12:30:00,45.8,45.88,45.79,45.85,43745.0,43.7758,43.8522,43.7662,43.8236,43745.0
2023-06-20 12:40:00,45.86,45.9,45.84,45.89,32896.0,43.8331,43.8714,43.814,43.8618,32896.0
2023-06-20 12:50:00,45.89,45.92,45.87,45.91,40153.0,43.8618,43.8905,43.8427,43.8809,40153.0
2023-06-20 13:00:00,45.9,45.9,45.82,45.83,38571.0,43.8714,43.8714,43.7949,43.8045,38571.0
2023-06-20 13:10:00,45.83,45.86,45.82,45.86,44163.0,43.8045,43.8331,43.7949,43.8331,44163.0
2023-06-20 13:20:00,45.85,45.92,45.84,45.91,49346.0,43.8236,43.8905,43.814,43.8809,49346.0
2023-06-20 13:30:00,45.92,45.93,45.83,45.84,45515.0,43.8905,43.9,43.8045,43.814,45515.0
2023-06-20 13:40:00,45.85,45.96,45.84,45.95,70627.0,43.8236,43.9287,43.814,43.9192,70627.0
2023-06-20 13:50:00,45.96,45.99,45.95,45.96,33555.0,43.9287,43.9574,43.9192,43.9287,33555.0
2023-06-20 14:00:00,45.96,45.97,45.89,45.9,41638.0,43.9287,43.9383,43.8618,43.8714,41638.0
2023-06-20 14:10:00,45.89,45.89,45.83,45.84,57727.0,43.8618,43.8618,43.8045,43.814,57727.0
2023-06-20 14:20:00,45.84,45.86,45.8,45.82,54214.0,43.814,43.8331,43.7758,43.7949,54214.0
2023-06-20 14:30:00,45.82,45.87,45.8,45.87,62268.0,43.7949,43.8427,43.7758,43.8427,62268.0
2023-06-20 14:40:00,45.87,45.93,45.84,45.88,68945.0,43.8427,43.9,43.814,43.8522,68945.0
2023-06-20 14:50:00,45.88,45.92,45.83,45.86,93766.0,43.8522,43.8905,43.8045,43.8331,93766.0
2023-06-20 15:00:00,45.87,45.88,45.81,45.84,61086.0,43.8427,43.8522,43.7853,43.814,61086.0
2023-06-20 15:10:00,45.83,45.9,45.83,45.87,76132.0,43.8045,43.8714,43.8045,43.8427,76132.0
2023-06-20 15:20:00,45.86,45.87,45.8,45.84,88452.0,43.8331,43.8427,43.7758,43.814,88452.0
2023-06-20 15:30:00,45.84,45.87,45.8,45.84,178593.0,43.814,43.8427,43.7758,43.814,178593.0
2023-06-20 15:40:00,45.84,45.88,45.82,45.83,201219.0,43.814,43.8522,43.7949,43.8045,201219.0
2023-06-20 15:50:00,45.82,45.85,45.78,45.82,635374.0,43.7949,43.8236,43.7567,43.7949,635374.0
2023-06-21 09:30:00,45.76,45.95,45.61,45.61,156476.0,43.7375,43.9192,43.5942,43.5942,156476.0
2023-06-21 09:40:00,45.6,45.72,45.5,45.69,83347.0,43.5846,43.6993,43.489,43.6706,83347.0
2023-06-21 09:50:00,45.67,45.81,45.62,45.78,59527.0,43.6515,43.7853,43.6037,43.7567,59527.0
2023-06-21 10:00:00,45.79,45.82,45.71,45.77,58310.0,43.7662,43.7949,43.6898,43.7471,58310.0
2023-06-21 10:10:00,45.76,45.88,45.76,45.87,50376.0,43.7375,43.8522,43.7375,43.8427,50376.0
2023-06-21 10:20:00,45.87,45.95,45.85,45.91,46043.0,43.8427,43.9192,43.8236,43.8809,46043.0
2023-06-21 10:30:00,45.91,45.92,45.83,45.88,47149.0,43.8809,43.8905,43.8045,43.8522,47149.0
2023-06-21 10:40:00,45.88,45.98,45.88,45.97,55210.0,43.8522,43.9478,43.8522,43.9383,55210.0
2023-06-21 10:50:00,45.98,46.14,45.98,46.13,71859.0,43.9478,44.1008,43.9478,44.0912,71859.0
2023-06-21 11:00:00,46.13,46.2,46.1,46.13,33812.0,44.0912,44.1581,44.0625,44.0912,33812.0
2023-06-21 11:10:00,46.12,46.14,46.05,46.12,37947.0,44.0816,44.1008,44.0147,44.0816,37947.0
2023-06-21 11:20:00,46.11,46.14,46.04,46.05,39766.0,44.0721,44.1008,44.0052,44.0147,39766.0
2023-06-21 11:30:00,46.05,46.05,45.97,46.01,28027.0,44.0147,44.0147,43.9383,43.9765,28027.0
2023-06-21 11:40:00,46.01,46.07,46.0,46.07,24409.0,43.9765,44.0338,43.9669,44.0338,24409.0
2023-06-21 11:50:00,46.07,46.16,46.04,46.16,78838.0,44.0338,44.1199,44.0052,44.1199,78838.0
2023-06-21 12:00:00,46.16,46.21,46.06,46.07,65473.0,44.1199,44.1677,44.0243,44.0338,65473.0
2023-06-21 12:10:00,46.07,46.08,46.01,46.03,33432.0,44.0338,44.0434,43.9765,43.9956,33432.0
2023-06-21 12:20:00,46.03,46.04,45.96,46.02,41019.0,43.9956,44.0052,43.9287,43.9861,41019.0
2023-06-21 12:30:00,46.02,46.04,46.0,46.03,26189.0,43.9861,44.0052,43.9669,43.9956,26189.0
2023-06-21 12:40:00,46.03,46.03,45.98,46.01,45476.0,43.9956,43.9956,43.9478,43.9765,45476.0
2023-06-21 12:50:00,46.01,46.01,45.82,45.88,44300.0,43.9765,43.9765,43.7949,43.8522,44300.0
2023-06-21 13:00:00,45.87,45.87,45.77,45.82,44093.0,43.8427,43.8427,43.7471,43.7949,44093.0
2023-06-21 13:10:00,45.83,45.85,45.81,45.81,27571.0,43.8045,43.8236,43.7853,43.7853,27571.0
2023-06-21 13:20:00,45.79,45.81,45.78,45.8,39502.0,43.7662,43.7853,43.7567,43.7758,39502.0
2023-06-21 13:30:00,45.79,45.83,45.74,45.82,49540.0,43.7662,43.8045,43.7184,43.7949,49540.0
2023-06-21 13:40:00,45.82,45.85,45.8,45.8,19675.0,43.7949,43.8236,43.7758,43.7758,19675.0
2023-06-21 13:50:00,45.8,45.85,45.78,45.8,36397.0,43.7758,43.8236,43.7567,43.7758,36397.0
2023-06-21 14:00:00,45.81,45.81,45.72,45.73,38284.0,43.7853,43.7853,43.6993,43.7089,38284.0
2023-06-21 14:10:00,45.72,45.76,45.7,45.75,69761.0,43.6993,43.7375,43.6802,43.728,69761.0
2023-06-21 14:20:00,45.75,45.78,45.69,45.75,55307.0,43.728,43.7567,43.6706,43.728,55307.0
2023-06-21 14:30:00,45.75,45.82,45.74,45.82,41847.0,43.728,43.7949,43.7184,43.7949,41847.0
2023-06-21 14:40:00,45.82,45.82,45.79,45.8,35784.0,43.7949,43.7949,43.7662,43.7758,35784.0
2023-06-21 14:50:00,45.8,45.84,45.79,45.81,51174.0,43.7758,43.814,43.7662,43.7853,51174.0
2023-06-21 15:00:00,45.8,45.82,45.7,45.72,58992.0,43.7758,43.7949,43.6802,43.6993,58992.0
2023-06-21 15:10:00,45.72,45.73,45.69,45.72,64937.0,43.6993,43.7089,43.6706,43.6993,64937.0
2023-06-21 15:20:00,45.72,45.76,45.7,45.76,74028.0,43.6993,43.7375,43.6802,43.7375,74028.0
2023-06-21 15:30:00,45.76,45.8,45.72,45.75,98174.0,43.7375,43.7758,43.6993,43.728,98174.0
2023-06-21 15:40:00,45.76,45.81,45.74,45.8,145719.0,43.7375,43.7853,43.7184,43.7758,145719.0
2023-06-21 15:50:00,45.79,45.79,45.66,45.68,856902.0,43.7662,43.7662,43.642,43.6611,856902.0
2023-06-22 09:30:00,45.58,45.81,45.31,45.69,194908.0,43.5655,43.7853,43.3074,43.6706,194908.0
2023-06-22 09:40:00,45.68,45.95,45.61,45.84,87171.0,43.6611,43.9192,43.5942,43.814,87171.0
2023-06-22 09:50:00,45.83,45.83,45.58,45.58,47728.0,43.8045,43.8045,43.5655,43.5655,47728.0
2023-06-22 10:00:00,45.59,45.72,45.57,45.68,59306.0,43.5751,43.6993,43.5559,43.6611,59306.0
2023-06-22 10:10:00,45.67,45.71,45.64,45.68,55893.0,43.6515,43.6898,43.6229,43.6611,55893.0
2023-06-22 10:20:00,45.68,45.73,45.66,45.7,37970.0,43.6611,43.7089,43.642,43.6802,37970.0
2023-06-22 10:30:00,45.7,45.76,45.6,45.61,46825.0,43.6802,43.7375,43.5846,43.5942,46825.0
2023-06-22 10:40:00,45.61,45.63,45.55,45.61,48829.0,43.5942,43.6133,43.5368,43.5942,48829.0
2023-06-22 10:50:00,45.62,45.63,45.55,45.56,29673.0,43.6037,43.6133,43.5368,43.5464,29673.0
2023-06-22 11:00:00,45.57,45.61,45.5,45.52,83896.0,43.5559,43.5942,43.489,43.5082,83896.0
2023-06-22 11:10:00,45.51,45.6,45.5,45.58,103480.0,43.4986,43.5846,43.489,43.5655,103480.0
2023-06-22 11:20:00,45.58,45.61,45.53,45.61,29762.0,43.5655,43.5942,43.5177,43.5942,29762.0
2023-06-22 11:30:00,45.6,45.72,45.59,45.71,72889.0,43.5846,43.6993,43.5751,43.6898,72889.0
2023-06-22 11:40:00,45.71,45.82,45.71,45.79,82116.0,43.6898,43.7949,43.6898,43.7662,82116.0
2023-06-22 11:50:00,45.79,45.81,45.69,45.7,91625.0,43.7662,43.7853,43.6706,43.6802,91625.0
2023-06-22 12:00:00,45.69,45.72,45.64,45.69,52897.0,43.6706,43.6993,43.6229,43.6706,52897.0
2023-06-22 12:10:00,45.69,45.7,45.66,45.67,34953.0,43.6706,43.6802,43.642,43.6515,34953.0
2023-06-22 12:20:00,45.68,45.69,45.67,45.68,35114.0,43.6611,43.6706,43.6515,43.6611,35114.0
2023-06-22 12:30:00,45.69,45.77,45.68,45.77,42548.0,43.6706,43.7471,43.6611,43.7471,42548.0
2023-06-22 12:40:00,45.77,45.77,45.72,45.76,40511.0,43.7471,43.7471,43.6993,43.7375,40511.0
2023-06-22 12:50:00,45.75,45.81,45.75,45.78,37437.0,43.728,43.7853,43.728,43.7567,37437.0
2023-06-22 13:00:00,45.79,45.81,45.72,45.79,36534.0,43.7662,43.7853,43.6993,43.7662,36534.0
2023-06-22 13:10:00,45.78,45.78,45.73,45.77,30242.0,43.7567,43.7567,43.7089,43.7471,30242.0
2023-06-22 13:20:00,45.77,45.81,45.76,45.77,32771.0,43.7471,43.7853,43.7375,43.7471,32771.0
2023-06-22 13:30:00,45.78,45.8,45.76,45.77,37983.0,43.7567,43.7758,43.7375,43.7471,37983.0
2023-06-22 13:40:00,45.77,45.85,45.77,45.81,76496.0,43.7471,43.8236,43.7471,43.7853,76496.0
2023-06-22 13:50:00,45.82,45.87,45.8,45.87,27522.0,43.7949,43.8427,43.7758,43.8427,27522.0
2023-06-22 14:00:00,45.87,45.87,45.82,45.84,39331.0,43.8427,43.8427,43.7949,43.814,39331.0
2023-06-22 14:10:00,45.85,45.96,45.84,45.91,157475.0,43.8236,43.9287,43.814,43.8809,157475.0
2023-06-22 14:20:00,45.9,45.97,45.86,45.96,37255.0,43.8714,43.9383,43.8331,43.9287,37255.0
2023-06-22 14:30:00,45.96,45.98,45.93,45.94,43830.0,43.9287,43.9478,43.9,43.9096,43830.0
2023-06-22 14:40:00,45.94,45.96,45.91,45.94,39983.0,43.9096,43.9287,43.8809,43.9096,39983.0
2023-06-22 14:50:00,45.94,45.97,45.93,45.96,36541.0,43.9096,43.9383,43.9,43.9287,36541.0
2023-06-22 15:00:00,45.96,45.96,45.87,45.88,54378.0,43.9287,43.9287,43.8427,43.8522,54378.0
2023-06-22 15:10:00,45.88,45.98,45.85,45.97,75037.0,43.8522,43.9478,43.8236,43.9383,75037.0
2023-06-22 15:20:00,45.97,45.98,45.94,45.95,58017.0,43.9383,43.9478,43.9096,43.9192,58017.0
2023-06-22 15:30:00,45.94,45.94,45.84,45.9,81200.0,43.9096,43.9096,43.814,43.8714,81200.0
2023-06-22 15:40:00,45.9,45.98,45.87,45.97,118372.0,43.8714,43.9478,43.8427,43.9383,118372.0
2023-06-22 15:50:00,45.97,46.08,45.95,46.08,440873.0,43.9383,44.0434,43.9192,44.0434,440873.0
2023-06-23 09:30:00,46.27,46.46,46.2,46.44,168979.0,44.225,44.4066,44.1581,44.3875,168979.0
2023-06-23 09:40:00,46.44,46.56,46.33,46.41,108555.0,44.3875,44.5022,44.2824,44.3588,108555.0
2023-06-23 09:50:00,46.4,46.49,46.34,46.37,66173.0,44.3493,44.4353,44.2919,44.3206,66173.0
2023-06-23 10:00:00,46.37,46.42,46.32,46.34,62413.0,44.3206,44.3684,44.2728,44.2919,62413.0
2023-06-23 10:10:00,46.34,46.53,46.32,46.53,145633.0,44.2919,44.4735,44.2728,44.4735,145633.0
2023-06-23 10:20:00,46.53,46.63,46.49,46.5,82281.0,44.4735,44.5691,44.4353,44.4448,82281.0
2023-06-23 10:30:00,46.5,46.67,46.49,46.6,174285.0,44.4448,44.6073,44.4353,44.5404,174285.0
2023-06-23 10:40:00,46.59,46.72,46.58,46.71,88241.0,44.5309,44.6551,44.5213,44.6456,88241.0
2023-06-23 10:50:00,46.72,46.77,46.59,46.64,153867.0,44.6551,44.7029,44.5309,44.5787,153867.0
2023-06-23 11:00:00,46.65,46.88,46.64,46.86,153495.0,44.5882,44.808,44.5787,44.7889,153495.0
2023-06-23 11:10:00,46.86,46.98,46.82,46.86,152835.0,44.7889,44.9036,44.7507,44.7889,152835.0
2023-06-23 11:20:00,46.87,46.87,46.76,46.81,61434.0,44.7985,44.7985,44.6934,44.7411,61434.0
2023-06-23 11:30:00,46.8,46.84,46.77,46.78,45598.0,44.7316,44.7698,44.7029,44.7125,45598.0
2023-06-23 11:40:00,46.78,46.78,46.67,46.72,58133.0,44.7125,44.7125,44.6073,44.6551,58133.0
2023-06-23 11:50:00,46.71,46.71,46.66,46.7,32861.0,44.6456,44.6456,44.5978,44.636,32861.0
2023-06-23 12:00:00,46.7,46.72,46.64,46.72,23945.0,44.636,44.6551,44.5787,44.6551,23945.0
2023-06-23 12:10:00,46.72,46.78,46.65,46.66,60596.0,44.6551,44.7125,44.5882,44.5978,60596.0
2023-06-23 12:20:00,46.66,46.69,46.59,46.6,68336.0,44.5978,44.6264,44.5309,44.5404,68336.0
2023-06-23 12:30:00,46.61,46.62,46.52,46.52,42165.0,44.55,44.5595,44.464,44.464,42165.0
2023-06-23 12:40:00,46.52,46.58,46.5,46.58,28286.0,44.464,44.5213,44.4448,44.5213,28286.0
2023-06-23 12:50:00,46.56,46.56,46.47,46.48,29181.0,44.5022,44.5022,44.4162,44.4257,29181.0
2023-06-23 13:00:00,46.48,46.49,46.39,46.4,30528.0,44.4257,44.4353,44.3397,44.3493,30528.0
2023-06-23 13:10:00,46.4,46.4,46.35,46.38,20208.0,44.3493,44.3493,44.3015,44.3301,20208.0
2023-06-23 13:20:00,46.37,46.37,46.34,46.36,16280.0,44.3206,44.3206,44.2919,44.311,16280.0
2023-06-23 13:30:00,46.36,46.37,46.29,46.32,45222.0,44.311,44.3206,44.2441,44.2728,45222.0
2023-06-23 13:40:00,46.32,46.37,46.31,46.35,30827.0,44.2728,44.3206,44.2632,44.3015,30827.0
2023-06-23 13:50:00,46.35,46.38,46.34,46.34,22378.0,44.3015,44.3301,44.2919,44.2919,22378.0
2023-06-23 14:00:00,46.34,46.35,46.23,46.25,41174.0,44.2919,44.3015,44.1868,44.2059,41174.0
2023-06-23 14:10:00,46.24,46.27,46.18,46.22,46868.0,44.1963,44.225,44.139,44.1772,46868.0
2023-06-23 14:20:00,46.22,46.25,46.18,46.19,28064.0,44.1772,44.2059,44.139,44.1485,28064.0
2023-06-23 14:30:00,46.19,46.21,46.16,46.17,39032.0,44.1485,44.1677,44.1199,44.1294,39032.0
2023-06-23 14:40:00,46.16,46.19,46.16,46.18,42928.0,44.1199,44.1485,44.1199,44.139,42928.0
2023-06-23 14:50:00,46.18,46.19,46.15,46.16,50052.0,44.139,44.1485,44.1103,44.1199,50052.0
2023-06-23 15:00:00,46.16,46.19,46.14,46.19,50186.0,44.1199,44.1485,44.1008,44.1485,50186.0
2023-06-23 15:10:00,46.19,46.23,46.17,46.19,50016.0,44.1485,44.1868,44.1294,44.1485,50016.0
2023-06-23 15:20:00,46.19,46.19,46.15,46.16,44801.0,44.1485,44.1485,44.1103,44.1199,44801.0
2023-06-23 15:30:00,46.17,46.22,46.15,46.16,65248.0,44.1294,44.1772,44.1103,44.1199,65248.0
2023-06-23 15:40:00,46.16,46.17,46.13,46.14,94150.0,44.1199,44.1294,44.0912,44.1008,94150.0
2023-06-23 15:50:00,46.12,46.15,46.09,46.13,328011.0,44.0816,44.1103,44.053,44.0912,328011.0
2023-06-26 09:30:00,46.4,46.42,46.1,46.16,81045.0,44.3493,44.3684,44.0625,44.1199,81045.0
2023-06-26 09:40:00,46.16,46.31,46.06,46.26,50372.0,44.1199,44.2632,44.0243,44.2154,50372.0
2023-06-26 09:50:00,46.26,46.29,46.16,46.16,76396.0,44.2154,44.2441,44.1199,44.1199,76396.0
2023-06-26 10:00:00,46.16,46.26,46.15,46.23,40439.0,44.1199,44.2154,44.1103,44.1868,40439.0
2023-06-26 10:10:00,46.23,46.29,46.21,46.29,46130.0,44.1868,44.2441,44.1677,44.2441,46130.0
2023-06-26 10:20:00,46.29,46.31,46.19,46.2,64908.0,44.2441,44.2632,44.1485,44.1581,64908.0
2023-06-26 10:30:00,46.21,46.25,46.08,46.08,43453.0,44.1677,44.2059,44.0434,44.0434,43453.0
2023-06-26 10:40:00,46.09,46.19,46.08,46.13,64648.0,44.053,44.1485,44.0434,44.0912,64648.0
2023-06-26 10:50:00,46.13,46.22,46.09,46.22,72016.0,44.0912,44.1772,44.053,44.1772,72016.0
2023-06-26 11:00:00,46.22,46.25,46.18,46.24,40609.0,44.1772,44.2059,44.139,44.1963,40609.0
2023-06-26 11:10:00,46.24,46.32,46.23,46.31,37923.0,44.1963,44.2728,44.1868,44.2632,37923.0
2023-06-26 11:20:00,46.31,46.35,46.24,46.28,44783.0,44.2632,44.3015,44.1963,44.2346,44783.0
2023-06-26 11:30:00,46.28,46.38,46.28,46.38,26403.0,44.2346,44.3301,44.2346,44.3301,26403.0
2023-06-26 11:40:00,46.38,46.48,46.37,46.47,25923.0,44.3301,44.4257,44.3206,44.4162,25923.0
2023-06-26 11:50:00,46.46,46.47,46.41,46.42,35114.0,44.4066,44.4162,44.3588,44.3684,35114.0
2023-06-26 12:00:00,46.41,46.47,46.34,46.35,46560.0,44.3588,44.4162,44.2919,44.3015,46560.0
2023-06-26 12:10:00,46.36,46.44,46.34,46.43,40376.0,44.311,44.3875,44.2919,44.3779,40376.0
2023-06-26 12:20:00,46.44,46.52,46.44,46.52,26314.0,44.3875,44.464,44.3875,44.464,26314.0
2023-06-26 12:30:00,46.52,46.52,46.44,46.44,31351.0,44.464,44.464,44.3875,44.3875,31351.0
2023-06-26 12:40:00,46.45,46.46,46.38,46.4,26847.0,44.3971,44.4066,44.3301,44.3493,26847.0
2023-06-26 12:50:00,46.4,46.46,46.39,46.44,17654.0,44.3493,44.4066,44.3397,44.3875,17654.0
2023-06-26 13:00:00,46.45,46.49,46.43,46.48,27144.0,44.3971,44.4353,44.3779,44.4257,27144.0
2023-06-26 13:10:00,46.48,46.52,46.48,46.51,58834.0,44.4257,44.464,44.4257,44.4544,58834.0
2023-06-26 13:20:00,46.52,46.57,46.5,46.55,29223.0,44.464,44.5117,44.4448,44.4926,29223.0
2023-06-26 13:30:00,46.55,46.55,46.46,46.47,26871.0,44.4926,44.4926,44.4066,44.4162,26871.0
2023-06-26 13:40:00,46.47,46.51,46.44,46.48,41908.0,44.4162,44.4544,44.3875,44.4257,41908.0
2023-06-26 13:50:00,46.48,46.49,46.44,46.45,33315.0,44.4257,44.4353,44.3875,44.3971,33315.0
2023-06-26 14:00:00,46.45,46.48,46.44,46.45,23317.0,44.3971,44.4257,44.3875,44.3971,23317.0
2023-06-26 14:10:00,46.45,46.45,46.35,46.35,31785.0,44.3971,44.3971,44.3015,44.3015,31785.0
2023-06-26 14:20:00,46.34,46.37,46.31,46.37,27817.0,44.2919,44.3206,44.2632,44.3206,27817.0
2023-06-26 14:30:00,46.36,46.38,46.31,46.32,26762.0,44.311,44.3301,44.2632,44.2728,26762.0
2023-06-26 14:40:00,46.31,46.34,46.3,46.33,82021.0,44.2632,44.2919,44.2537,44.2824,82021.0
2023-06-26 14:50:00,46.33,46.41,46.31,46.4,44962.0,44.2824,44.3588,44.2632,44.3493,44962.0
2023-06-26 15:00:00,46.4,46.47,46.39,46.41,74988.0,44.3493,44.4162,44.3397,44.3588,74988.0
2023-06-26 15:10:00,46.42,46.48,46.4,46.48,38204.0,44.3684,44.4257,44.3493,44.4257,38204.0
2023-06-26 15:20:00,46.48,46.51,46.46,46.5,49549.0,44.4257,44.4544,44.4066,44.4448,49549.0
2023-06-26 15:30:00,46.5,46.51,46.45,46.48,87878.0,44.4448,44.4544,44.3971,44.4257,87878.0
2023-06-26 15:40:00,46.49,46.57,46.48,46.57,127916.0,44.4353,44.5117,44.4257,44.5117,127916.0
2023-06-26 15:50:00,46.56,46.66,46.54,46.65,394955.0,44.5022,44.5978,44.4831,44.5882,394955.0
2023-06-27 09:30:00,46.58,47.04,46.58,46.88,174464.0,44.5213,44.961,44.5213,44.808,174464.0
2023-06-27 09:40:00,46.88,46.91,46.63,46.67,47765.0,44.808,44.8367,44.5691,44.6073,47765.0
2023-06-27 09:50:00,46.67,46.73,46.65,46.7,32683.0,44.6073,44.6647,44.5882,44.636,32683.0
2023-06-27 10:00:00,46.69,46.79,46.68,46.74,60700.0,44.6264,44.722,44.6169,44.6742,60700.0
2023-06-27 10:10:00,46.74,46.88,46.74,46.85,41497.0,44.6742,44.808,44.6742,44.7794,41497.0
2023-06-27 10:20:00,46.84,46.92,46.84,46.87,28152.0,44.7698,44.8463,44.7698,44.7985,28152.0
2023-06-27 10:30:00,46.87,46.99,46.8,46.98,63068.0,44.7985,44.9132,44.7316,44.9036,63068.0
2023-06-27 10:40:00,46.99,47.04,46.91,46.91,74500.0,44.9132,44.961,44.8367,44.8367,74500.0
2023-06-27 10:50:00,46.91,46.91,46.78,46.78,43106.0,44.8367,44.8367,44.7125,44.7125,43106.0
2023-06-27 11:00:00,46.79,46.92,46.79,46.87,41316.0,44.722,44.8463,44.722,44.7985,41316.0
2023-06-27 11:10:00,46.86,46.9,46.82,46.82,42222.0,44.7889,44.8272,44.7507,44.7507,42222.0
2023-06-27 11:20:00,46.83,46.86,46.77,46.86,59884.0,44.7603,44.7889,44.7029,44.7889,59884.0
2023-06-27 11:30:00,46.86,46.9,46.8,46.83,50876.0,44.7889,44.8272,44.7316,44.7603,50876.0
2023-06-27 11:40:00,46.82,46.84,46.77,46.79,37722.0,44.7507,44.7698,44.7029,44.722,37722.0
2023-06-27 11:50:00,46.8,46.86,46.78,46.83,56640.0,44.7316,44.7889,44.7125,44.7603,56640.0
2023-06-27 12:00:00,46.84,46.86,46.79,46.8,42223.0,44.7698,44.7889,44.722,44.7316,42223.0
2023-06-27 12:10:00,46.79,46.82,46.75,46.8,39674.0,44.722,44.7507,44.6838,44.7316,39674.0
2023-06-27 12:20:00,46.8,46.84,46.79,46.83,45468.0,44.7316,44.7698,44.722,44.7603,45468.0
2023-06-27 12:30:00,46.83,46.84,46.77,46.8,56533.0,44.7603,44.7698,44.7029,44.7316,56533.0
2023-06-27 12:40:00,46.8,46.83,46.74,46.74,27101.0,44.7316,44.7603,44.6742,44.6742,27101.0
2023-06-27 12:50:00,46.74,46.75,46.65,46.66,28119.0,44.6742,44.6838,44.5882,44.5978,28119.0
2023-06-27 13:00:00,46.66,46.69,46.62,46.66,41670.0,44.5978,44.6264,44.5595,44.5978,41670.0
2023-06-27 13:10:00,46.66,46.69,46.64,46.65,33321.0,44.5978,44.6264,44.5787,44.5882,33321.0
2023-06-27 13:20:00,46.64,46.67,46.63,46.63,46007.0,44.5787,44.6073,44.5691,44.5691,46007.0
2023-06-27 13:30:00,46.64,46.65,46.51,46.54,71122.0,44.5787,44.5882,44.4544,44.4831,71122.0
2023-06-27 13:40:00,46.55,46.62,46.53,46.54,54271.0,44.4926,44.5595,44.4735,44.4831,54271.0
2023-06-27 13:50:00,46.53,46.6,46.53,46.59,48204.0,44.4735,44.5404,44.4735,44.5309,48204.0
2023-06-27 14:00:00,46.59,46.65,46.58,46.64,40720.0,44.5309,44.5882,44.5213,44.5787,40720.0
2023-06-27 14:10:00,46.64,46.73,46.6,46.73,67081.0,44.5787,44.6647,44.5404,44.6647,67081.0
2023-06-27 14:20:00,46.73,46.73,46.67,46.7,67721.0,44.6647,44.6647,44.6073,44.636,67721.0
2023-06-27 14:30:00,46.7,46.71,46.63,46.65,39978.0,44.636,44.6456,44.5691,44.5882,39978.0
2023-06-27 14:40:00,46.64,46.81,46.64,46.81,107938.0,44.5787,44.7411,44.5787,44.7411,107938.0
2023-06-27 14:50:00,46.81,46.81,46.75,46.76,51552.0,44.7411,44.7411,44.6838,44.6934,51552.0
2023-06-27 15:00:00,46.76,46.79,46.73,46.73,50339.0,44.6934,44.722,44.6647,44.6647,50339.0
2023-06-27 15:10:00,46.73,46.77,46.69,46.76,99808.0,44.6647,44.7029,44.6264,44.6934,99808.0
2023-06-27 15:20:00,46.75,46.82,46.75,46.8,71128.0,44.6838,44.7507,44.6838,44.7316,71128.0
2023-06-27 15:30:00,46.79,46.85,46.75,46.76,79136.0,44.722,44.7794,44.6838,44.6934,79136.0
2023-06-27 15:40:00,46.75,46.77,46.71,46.72,121717.0,44.6838,44.7029,44.6456,44.6551,121717.0
2023-06-27 15:50:00,46.71,46.79,46.65,46.77,380820.0,44.6456,44.722,44.5882,44.7029,380820.0
2023-06-28 09:30:00,46.6,46.65,46.31,46.46,177776.0,44.5404,44.5882,44.2632,44.4066,177776.0
2023-06-28 09:40:00,46.46,46.63,46.45,46.6,200398.0,44.4066,44.5691,44.3971,44.5404,200398.0
2023-06-28 09:50:00,46.6,46.73,46.52,46.73,126638.0,44.5404,44.6647,44.464,44.6647,126638.0
2023-06-28 10:00:00,46.72,46.84,46.71,46.83,131193.0,44.6551,44.7698,44.6456,44.7603,131193.0
2023-06-28 10:10:00,46.83,46.9,46.81,46.84,162106.0,44.7603,44.8272,44.7411,44.7698,162106.0
2023-06-28 10:20:00,46.84,46.88,46.8,46.86,69596.0,44.7698,44.808,44.7316,44.7889,69596.0
2023-06-28 10:30:00,46.87,46.89,46.82,46.85,77379.0,44.7985,44.8176,44.7507,44.7794,77379.0
2023-06-28 10:40:00,46.84,46.87,46.76,46.77,54608.0,44.7698,44.7985,44.6934,44.7029,54608.0
2023-06-28 10:50:00,46.76,46.76,46.66,46.66,63208.0,44.6934,44.6934,44.5978,44.5978,63208.0
2023-06-28 11:00:00,46.67,46.68,46.45,46.47,43536.0,44.6073,44.6169,44.3971,44.4162,43536.0
2023-06-28 11:10:00,46.47,46.52,46.42,46.52,68741.0,44.4162,44.464,44.3684,44.464,68741.0
2023-06-28 11:20:00,46.53,46.62,46.52,46.62,47671.0,44.4735,44.5595,44.464,44.5595,47671.0
2023-06-28 11:30:00,46.62,46.68,46.59,46.68,47641.0,44.5595,44.6169,44.5309,44.6169,47641.0
2023-06-28 11:40:00,46.68,46.76,46.67,46.74,49501.0,44.6169,44.6934,44.6073,44.6742,49501.0
2023-06-28 11:50:00,46.73,46.78,46.73,46.78,17795.0,44.6647,44.7125,44.6647,44.7125,17795.0
2023-06-28 12:00:00,46.78,46.8,46.74,46.8,34990.0,44.7125,44.7316,44.6742,44.7316,34990.0
2023-06-28 12:10:00,46.8,46.89,46.79,46.89,46108.0,44.7316,44.8176,44.722,44.8176,46108.0
2023-06-28 12:20:00,46.89,46.91,46.86,46.88,23896.0,44.8176,44.8367,44.7889,44.808,23896.0
2023-06-28 12:30:00,46.87,46.88,46.81,46.81,38275.0,44.7985,44.808,44.7411,44.7411,38275.0
2023-06-28 12:40:00,46.81,46.83,46.78,46.81,32650.0,44.7411,44.7603,44.7125,44.7411,32650.0
2023-06-28 12:50:00,46.81,46.83,46.74,46.83,26547.0,44.7411,44.7603,44.6742,44.7603,26547.0
2023-06-28 13:00:00,46.83,46.84,46.77,46.84,26165.0,44.7603,44.7698,44.7029,44.7698,26165.0
2023-06-28 13:10:00,46.84,46.91,46.82,46.91,22911.0,44.7698,44.8367,44.7507,44.8367,22911.0
2023-06-28 13:20:00,46.91,46.92,46.87,46.87,30649.0,44.8367,44.8463,44.7985,44.7985,30649.0
2023-06-28 13:30:00,46.87,46.88,46.67,46.68,66428.0,44.7985,44.808,44.6073,44.6169,66428.0
2023-06-28 13:40:00,46.69,46.74,46.68,46.72,26465.0,44.6264,44.6742,44.6169,44.6551,26465.0
2023-06-28 13:50:00,46.72,46.74,46.7,46.72,22529.0,44.6551,44.6742,44.636,44.6551,22529.0
2023-06-28 14:00:00,46.72,46.75,46.71,46.75,20954.0,44.6551,44.6838,44.6456,44.6838,20954.0
2023-06-28 14:10:00,46.75,46.83,46.74,46.83,44561.0,44.6838,44.7603,44.6742,44.7603,44561.0
2023-06-28 14:20:00,46.82,46.84,46.77,46.79,35349.0,44.7507,44.7698,44.7029,44.722,35349.0
2023-06-28 14:30:00,46.79,46.82,46.78,46.81,34708.0,44.722,44.7507,44.7125,44.7411,34708.0
2023-06-28 14:40:00,46.8,46.83,46.8,46.83,47288.0,44.7316,44.7603,44.7316,44.7603,47288.0
2023-06-28 14:50:00,46.83,46.83,46.78,46.8,30747.0,44.7603,44.7603,44.7125,44.7316,30747.0
2023-06-28 15:00:00,46.8,46.87,46.79,46.86,44961.0,44.7316,44.7985,44.722,44.7889,44961.0
2023-06-28 15:10:00,46.86,46.96,46.84,46.95,54711.0,44.7889,44.8845,44.7698,44.875,54711.0
2023-06-28 15:20:00,46.95,46.97,46.93,46.95,55595.0,44.875,44.8941,44.8558,44.875,55595.0
2023-06-28 15:30:00,46.94,47.01,46.94,47.0,100958.0,44.8654,44.9323,44.8654,44.9227,100958.0
2023-06-28 15:40:00,47.0,47.09,46.99,47.05,114369.0,44.9227,45.0088,44.9132,44.9705,114369.0
2023-06-28 15:50:00,47.05,47.17,47.04,47.16,504662.0,44.9705,45.0852,44.961,45.0757,504662.0
2023-06-29 09:30:00,47.2,47.22,47.07,47.19,85556.0,45.1139,45.133,44.9896,45.1043,85556.0
2023-06-29 09:40:00,47.21,47.23,47.04,47.09,58239.0,45.1235,45.1426,44.961,45.0088,58239.0
2023-06-29 09:50:00,47.09,47.1,46.84,46.84,72060.0,45.0088,45.0183,44.7698,44.7698,72060.0
2023-06-29 10:00:00,46.84,46.88,46.71,46.73,77853.0,44.7698,44.808,44.6456,44.6647,77853.0
2023-06-29 10:10:00,46.73,46.84,46.73,46.74,81205.0,44.6647,44.7698,44.6647,44.6742,81205.0
2023-06-29 10:20:00,46.75,46.75,46.63,46.67,45953.0,44.6838,44.6838,44.5691,44.6073,45953.0
2023-06-29 10:30:00,46.67,46.71,46.63,46.66,47298.0,44.6073,44.6456,44.5691,44.5978,47298.0
2023-06-29 10:40:00,46.66,46.71,46.62,46.67,64150.0,44.5978,44.6456,44.5595,44.6073,64150.0
2023-06-29 10:50:00,46.67,46.69,46.56,46.61,80098.0,44.6073,44.6264,44.5022,44.55,80098.0
2023-06-29 11:00:00,46.61,46.62,46.52,46.53,46600.0,44.55,44.5595,44.464,44.4735,46600.0
2023-06-29 11:10:00,46.53,46.67,46.53,46.64,63089.0,44.4735,44.6073,44.4735,44.5787,63089.0
2023-06-29 11:20:00,46.64,46.69,46.63,46.65,55241.0,44.5787,44.6264,44.5691,44.5882,55241.0
2023-06-29 11:30:00,46.66,46.66,46.6,46.61,91377.0,44.5978,44.5978,44.5404,44.55,91377.0
2023-06-29 11:40:00,46.61,46.61,46.54,46.57,120838.0,44.55,44.55,44.4831,44.5117,120838.0
2023-06-29 11:50:00,46.56,46.58,46.53,46.54,57409.0,44.5022,44.5213,44.4735,44.4831,57409.0
2023-06-29 12:00:00,46.55,46.56,46.47,46.55,74681.0,44.4926,44.5022,44.4162,44.4926,74681.0
2023-06-29 12:10:00,46.54,46.61,46.54,46.59,34144.0,44.4831,44.55,44.4831,44.5309,34144.0
2023-06-29 12:20:00,46.59,46.69,46.59,46.66,52031.0,44.5309,44.6264,44.5309,44.5978,52031.0
2023-06-29 12:30:00,46.66,46.69,46.64,46.66,27073.0,44.5978,44.6264,44.5787,44.5978,27073.0
2023-06-29 12:40:00,46.65,46.66,46.62,46.64,31457.0,44.5882,44.5978,44.5595,44.5787,31457.0
2023-06-29 12:50:00,46.63,46.64,46.6,46.62,31483.0,44.5691,44.5787,44.5404,44.5595,31483.0
2023-06-29 13:00:00,46.63,46.66,46.61,46.64,36128.0,44.5691,44.5978,44.55,44.5787,36128.0
2023-06-29 13:10:00,46.63,46.64,46.59,46.59,31069.0,44.5691,44.5787,44.5309,44.5309,31069.0
2023-06-29 13:20:00,46.6,46.6,46.54,46.58,35768.0,44.5404,44.5404,44.4831,44.5213,35768.0
2023-06-29 13:30:00,46.58,46.58,46.54,46.58,26271.0,44.5213,44.5213,44.4831,44.5213,26271.0
2023-06-29 13:40:00,46.58,46.62,46.57,46.58,42768.0,44.5213,44.5595,44.5117,44.5213,42768.0
2023-06-29 13:50:00,46.57,46.58,46.5,46.51,52091.0,44.5117,44.5213,44.4448,44.4544,52091.0
2023-06-29 14:00:00,46.51,46.51,46.42,46.45,56501.0,44.4544,44.4544,44.3684,44.3971,56501.0
2023-06-29 14:10:00,46.45,46.49,46.4,46.42,50563.0,44.3971,44.4353,44.3493,44.3684,50563.0
2023-06-29 14:20:00,46.41,46.46,46.41,46.42,38857.0,44.3588,44.4066,44.3588,44.3684,38857.0
2023-06-29 14:30:00,46.43,46.5,46.43,46.48,35027.0,44.3779,44.4448,44.3779,44.4257,35027.0
2023-06-29 14:40:00,46.48,46.54,46.47,46.48,72278.0,44.4257,44.4831,44.4162,44.4257,72278.0
2023-06-29 14:50:00,46.47,46.5,46.41,46.42,63730.0,44.4162,44.4448,44.3588,44.3684,63730.0
2023-06-29 15:00:00,46.42,46.47,46.4,46.43,69720.0,44.3684,44.4162,44.3493,44.3779,69720.0
2023-06-29 15:10:00,46.43,46.5,46.41,46.43,87876.0,44.3779,44.4448,44.3588,44.3779,87876.0
2023-06-29 15:20:00,46.44,46.48,46.4,46.45,83665.0,44.3875,44.4257,44.3493,44.3971,83665.0
2023-06-29 15:30:00,46.44,46.49,46.41,46.46,126250.0,44.3875,44.4353,44.3588,44.4066,126250.0
2023-06-29 15:40:00,46.46,46.47,46.37,46.39,171360.0,44.4066,44.4162,44.3206,44.3397,171360.0
2023-06-29 15:50:00,46.4,46.42,46.29,46.33,794155.0,44.3493,44.3684,44.2441,44.2824,794155.0
2023-06-30 09:30:00,46.36,46.86,46.34,46.82,126860.0,44.311,44.7889,44.2919,44.7507,126860.0
2023-06-30 09:40:00,46.81,46.82,46.66,46.69,46278.0,44.7411,44.7507,44.5978,44.6264,46278.0
2023-06-30 09:50:00,46.69,46.74,46.61,46.67,36826.0,44.6264,44.6742,44.55,44.6073,36826.0
2023-06-30 10:00:00,46.65,46.66,46.53,46.55,46748.0,44.5882,44.5978,44.4735,44.4926,46748.0
2023-06-30 10:10:00,46.56,46.68,46.56,46.66,51660.0,44.5022,44.6169,44.5022,44.5978,51660.0
2023-06-30 10:20:00,46.66,46.77,46.66,46.77,50399.0,44.5978,44.7029,44.5978,44.7029,50399.0
2023-06-30 10:30:00,46.76,46.8,46.69,46.71,55639.0,44.6934,44.7316,44.6264,44.6456,55639.0
2023-06-30 10:40:00,46.71,46.75,46.66,46.68,46518.0,44.6456,44.6838,44.5978,44.6169,46518.0
2023-06-30 10:50:00,46.66,46.78,46.66,46.73,74955.0,44.5978,44.7125,44.5978,44.6647,74955.0
2023-06-30 11:00:00,46.74,46.81,46.74,46.8,39588.0,44.6742,44.7411,44.6742,44.7316,39588.0
2023-06-30 11:10:00,46.8,46.85,46.79,46.84,37638.0,44.7316,44.7794,44.722,44.7698,37638.0
2023-06-30 11:20:00,46.84,46.89,46.76,46.82,67334.0,44.7698,44.8176,44.6934,44.7507,67334.0
2023-06-30 11:30:00,46.81,46.82,46.72,46.73,56147.0,44.7411,44.7507,44.6551,44.6647,56147.0
2023-06-30 11:40:00,46.73,46.8,46.72,46.8,41776.0,44.6647,44.7316,44.6551,44.7316,41776.0
2023-06-30 11:50:00,46.8,46.8,46.72,46.77,43058.0,44.7316,44.7316,44.6551,44.7029,43058.0
2023-06-30 12:00:00,46.77,46.79,46.69,46.71,38096.0,44.7029,44.722,44.6264,44.6456,38096.0
2023-06-30 12:10:00,46.7,46.83,46.69,46.8,67588.0,44.636,44.7603,44.6264,44.7316,67588.0
2023-06-30 12:20:00,46.81,46.98,46.81,46.97,73582.0,44.7411,44.9036,44.7411,44.8941,73582.0
2023-06-30 12:30:00,46.97,47.0,46.94,47.0,42445.0,44.8941,44.9227,44.8654,44.9227,42445.0
2023-06-30 12:40:00,47.0,47.0,46.96,46.98,31536.0,44.9227,44.9227,44.8845,44.9036,31536.0
2023-06-30 12:50:00,46.98,47.02,46.95,46.98,153251.0,44.9036,44.9419,44.875,44.9036,153251.0
2023-06-30 13:00:00,46.98,46.99,46.88,46.89,55733.0,44.9036,44.9132,44.808,44.8176,55733.0
2023-06-30 13:10:00,46.89,46.93,46.87,46.9,73294.0,44.8176,44.8558,44.7985,44.8272,73294.0
2023-06-30 13:20:00,46.9,46.93,46.88,46.93,40257.0,44.8272,44.8558,44.808,44.8558,40257.0
2023-06-30 13:30:00,46.93,46.95,46.83,46.84,50243.0,44.8558,44.875,44.7603,44.7698,50243.0
2023-06-30 13:40:00,46.84,46.89,46.81,46.87,36497.0,44.7698,44.8176,44.7411,44.7985,36497.0
2023-06-30 13:50:00,46.87,46.87,46.81,46.84,23576.0,44.7985,44.7985,44.7411,44.7698,23576.0
2023-06-30 14:00:00,46.84,46.93,46.83,46.93,61210.0,44.7698,44.8558,44.7603,44.8558,61210.0
2023-06-30 14:10:00,46.93,46.95,46.9,46.91,56987.0,44.8558,44.875,44.8272,44.8367,56987.0
2023-06-30 14:20:00,46.91,46.95,46.91,46.93,42403.0,44.8367,44.875,44.8367,44.8558,42403.0
2023-06-30 14:30:00,46.92,46.98,46.92,46.97,45069.0,44.8463,44.9036,44.8463,44.8941,45069.0
2023-06-30 14:40:00,46.97,47.0,46.95,46.97,35454.0,44.8941,44.9227,44.875,44.8941,35454.0
2023-06-30 14:50:00,46.97,47.0,46.95,46.98,67488.0,44.8941,44.9227,44.875,44.9036,67488.0
2023-06-30 15:00:00,46.99,47.07,46.98,47.05,98673.0,44.9132,44.9896,44.9036,44.9705,98673.0
2023-06-30 15:10:00,47.05,47.07,47.02,47.05,68058.0,44.9705,44.9896,44.9419,44.9705,68058.0
2023-06-30 15:20:00,47.04,47.08,47.01,47.04,69789.0,44.961,44.9992,44.9323,44.961,69789.0
2023-06-30 15:30:00,47.03,47.05,47.0,47.02,90936.0,44.9514,44.9705,44.9227,44.9419,90936.0
2023-06-30 15:40:00,47.02,47.12,47.01,47.1,143465.0,44.9419,45.0374,44.9323,45.0183,143465.0
2023-06-30 15:50:00,47.1,47.14,46.99,47.0,852188.0,45.0183,45.0566,44.9132,44.9227,852188.0
2023-07-03 09:30:00,46.95,47.0,46.83,46.88,104065.0,44.875,44.9227,44.7603,44.808,104065.0
2023-07-03 09:40:00,46.88,46.9,46.71,46.73,51256.0,44.808,44.8272,44.6456,44.6647,51256.0
2023-07-03 09:50:00,46.73,46.92,46.72,46.89,44238.0,44.6647,44.8463,44.6551,44.8176,44238.0
2023-07-03 10:00:00,46.9,47.01,46.86,46.92,41384.0,44.8272,44.9323,44.7889,44.8463,41384.0
2023-07-03 10:10:00,46.93,47.02,46.88,46.91,54111.0,44.8558,44.9419,44.808,44.8367,54111.0
2023-07-03 10:20:00,46.91,47.14,46.87,47.13,54180.0,44.8367,45.0566,44.7985,45.047,54180.0
2023-07-03 10:30:00,47.13,47.25,47.12,47.23,56730.0,45.047,45.1617,45.0374,45.1426,56730.0
2023-07-03 10:40:00,47.24,47.34,47.24,47.33,68539.0,45.1521,45.2477,45.1521,45.2382,68539.0
2023-07-03 10:50:00,47.33,47.33,47.22,47.23,61082.0,45.2382,45.2382,45.133,45.1426,61082.0
2023-07-03 11:00:00,47.24,47.24,47.18,47.22,39558.0,45.1521,45.1521,45.0948,45.133,39558.0
2023-07-03 11:10:00,47.22,47.36,47.2,47.25,50948.0,45.133,45.2668,45.1139,45.1617,50948.0
2023-07-03 11:20:00,47.26,47.34,47.23,47.33,33967.0,45.1713,45.2477,45.1426,45.2382,33967.0
2023-07-03 11:30:00,47.33,47.37,47.29,47.32,35114.0,45.2382,45.2764,45.1999,45.2286,35114.0
2023-07-03 11:40:00,47.3,47.31,47.23,47.23,29805.0,45.2095,45.219,45.1426,45.1426,29805.0
2023-07-03 11:50:00,47.22,47.29,47.21,47.25,27434.0,45.133,45.1999,45.1235,45.1617,27434.0
2023-07-03 12:00:00,47.26,47.31,47.25,47.25,35689.0,45.1713,45.219,45.1617,45.1617,35689.0
2023-07-03 12:10:00,47.25,47.25,47.19,47.23,33333.0,45.1617,45.1617,45.1043,45.1426,33333.0
2023-07-03 12:20:00,47.23,47.3,47.21,47.29,36839.0,45.1426,45.2095,45.1235,45.1999,36839.0
2023-07-03 12:30:00,47.28,47.35,47.27,47.31,59871.0,45.1904,45.2573,45.1808,45.219,59871.0
2023-07-03 12:40:00,47.3,47.35,47.28,47.34,80472.0,45.2095,45.2573,45.1904,45.2477,80472.0
2023-07-03 12:50:00,47.34,47.42,47.3,47.42,230408.0,45.2477,45.3242,45.2095,45.3242,230408.0
2023-07-05 09:30:00,47.23,47.6,47.23,47.47,144415.0,45.1426,45.4962,45.1426,45.372,144415.0
2023-07-05 09:40:00,47.46,47.55,47.3,47.34,76082.0,45.3624,45.4484,45.2095,45.2477,76082.0
2023-07-05 09:50:00,47.33,47.33,47.12,47.13,54518.0,45.2382,45.2382,45.0374,45.047,54518.0
2023-07-05 10:00:00,47.14,47.14,47.01,47.08,95672.0,45.0566,45.0566,44.9323,44.9992,95672.0
2023-07-05 10:10:00,47.08,47.1,46.98,46.98,65950.0,44.9992,45.0183,44.9036,44.9036,65950.0
2023-07-05 10:20:00,46.98,47.02,46.91,46.98,71629.0,44.9036,44.9419,44.8367,44.9036,71629.0
2023-07-05 10:30:00,46.98,47.01,46.95,46.96,57368.0,44.9036,44.9323,44.875,44.8845,57368.0
2023-07-05 10:40:00,46.97,47.03,46.95,46.98,36623.0,44.8941,44.9514,44.875,44.9036,36623.0
2023-07-05 10:50:00,46.98,47.04,46.95,46.98,52775.0,44.9036,44.961,44.875,44.9036,52775.0
2023-07-05 11:00:00,46.98,46.99,46.91,46.91,61355.0,44.9036,44.9132,44.8367,44.8367,61355.0
2023-07-05 11:10:00,46.92,46.95,46.85,46.93,102170.0,44.8463,44.875,44.7794,44.8558,102170.0
2023-07-05 11:20:00,46.93,46.93,46.85,46.85,66488.0,44.8558,44.8558,44.7794,44.7794,66488.0
2023-07-05 11:30:00,46.85,46.86,46.81,46.84,59589.0,44.7794,44.7889,44.7411,44.7698,59589.0
2023-07-05 11:40:00,46.85,46.9,46.76,46.78,79642.0,44.7794,44.8272,44.6934,44.7125,79642.0
2023-07-05 11:50:00,46.78,46.92,46.77,46.91,93464.0,44.7125,44.8463,44.7029,44.8367,93464.0
2023-07-05 12:00:00,46.91,46.96,46.88,46.89,51172.0,44.8367,44.8845,44.808,44.8176,51172.0
2023-07-05 12:10:00,46.89,46.94,46.88,46.9,33867.0,44.8176,44.8654,44.808,44.8272,33867.0
2023-07-05 12:20:00,46.91,46.91,46.87,46.87,48661.0,44.8367,44.8367,44.7985,44.7985,48661.0
2023-07-05 12:30:00,46.87,46.88,46.78,46.85,93822.0,44.7985,44.808,44.7125,44.7794,93822.0
2023-07-05 12:40:00,46.86,46.89,46.82,46.89,40421.0,44.7889,44.8176,44.7507,44.8176,40421.0
2023-07-05 12:50:00,46.89,46.9,46.83,46.84,33626.0,44.8176,44.8272,44.7603,44.7698,33626.0
2023-07-05 13:00:00,46.83,46.84,46.78,46.79,46731.0,44.7603,44.7698,44.7125,44.722,46731.0
2023-07-05 13:10:00,46.78,46.85,46.77,46.84,56325.0,44.7125,44.7794,44.7029,44.7698,56325.0
2023-07-05 13:20:00,46.84,46.86,46.82,46.83,38148.0,44.7698,44.7889,44.7507,44.7603,38148.0
2023-07-05 13:30:00,46.83,46.91,46.83,46.84,33728.0,44.7603,44.8367,44.7603,44.7698,33728.0
2023-07-05 13:40:00,46.84,46.92,46.84,46.92,27520.0,44.7698,44.8463,44.7698,44.8463,27520.0
2023-07-05 13:50:00,46.91,46.93,46.89,46.92,24739.0,44.8367,44.8558,44.8176,44.8463,24739.0
2023-07-05 14:00:00,46.92,46.96,46.91,46.95,32417.0,44.8463,44.8845,44.8367,44.875,32417.0
2023-07-05 14:10:00,46.95,46.95,46.87,46.94,49163.0,44.875,44.875,44.7985,44.8654,49163.0
2023-07-05 14:20:00,46.94,47.0,46.93,46.98,49333.0,44.8654,44.9227,44.8558,44.9036,49333.0
2023-07-05 14:30:00,46.98,47.01,46.97,47.0,77597.0,44.9036,44.9323,44.8941,44.9227,77597.0
2023-07-05 14:40:00,47.0,47.02,46.97,47.02,39602.0,44.9227,44.9419,44.8941,44.9419,39602.0
2023-07-05 14:50:00,47.02,47.03,47.0,47.01,46646.0,44.9419,44.9514,44.9227,44.9323,46646.0
2023-07-05 15:00:00,47.01,47.06,46.99,47.05,99582.0,44.9323,44.9801,44.9132,44.9705,99582.0
2023-07-05 15:10:00,47.05,47.07,47.03,47.05,70587.0,44.9705,44.9896,44.9514,44.9705,70587.0
2023-07-05 15:20:00,47.05,47.06,47.04,47.05,52075.0,44.9705,44.9801,44.961,44.9705,52075.0
2023-07-05 15:30:00,47.06,47.07,46.99,46.99,74043.0,44.9801,44.9896,44.9132,44.9132,74043.0
2023-07-05 15:40:00,47.0,47.03,46.99,47.03,149355.0,44.9227,44.9514,44.9132,44.9514,149355.0
2023-07-05 15:50:00,47.03,47.05,46.99,47.04,528735.0,44.9514,44.9705,44.9132,44.961,528735.0
2023-07-06 09:30:00,47.06,47.17,46.92,47.06,116335.0,44.9801,45.0852,44.8463,44.9801,116335.0
2023-07-06 09:40:00,47.07,47.2,47.02,47.18,54768.0,44.9896,45.1139,44.9419,45.0948,54768.0
2023-07-06 09:50:00,47.18,47.29,47.18,47.2,36235.0,45.0948,45.1999,45.0948,45.1139,36235.0
2023-07-06 10:00:00,47.21,47.35,47.17,47.33,67785.0,45.1235,45.2573,45.0852,45.2382,67785.0
2023-07-06 10:10:00,47.32,47.61,47.32,47.41,286399.0,45.2286,45.5058,45.2286,45.3146,286399.0
2023-07-06 10:20:00,47.41,47.44,47.17,47.22,114754.0,45.3146,45.3433,45.0852,45.133,114754.0
2023-07-06 10:30:00,47.22,47.23,47.03,47.07,41429.0,45.133,45.1426,44.9514,44.9896,41429.0
2023-07-06 10:40:00,47.07,47.21,47.03,47.21,55228.0,44.9896,45.1235,44.9514,45.1235,55228.0
2023-07-06 10:50:00,47.21,47.24,47.16,47.22,39066.0,45.1235,45.1521,45.0757,45.133,39066.0
2023-07-06 11:00:00,47.22,47.3,47.18,47.3,51523.0,45.133,45.2095,45.0948,45.2095,51523.0
2023-07-06 11:10:00,47.29,47.31,47.24,47.29,57328.0,45.1999,45.219,45.1521,45.1999,57328.0
2023-07-06 11:20:00,47.3,47.35,47.25,47.27,31023.0,45.2095,45.2573,45.1617,45.1808,31023.0
2023-07-06 11:30:00,47.26,47.31,47.2,47.23,47987.0,45.1713,45.219,45.1139,45.1426,47987.0
2023-07-06 11:40:00,47.24,47.25,47.19,47.23,43660.0,45.1521,45.1617,45.1043,45.1426,43660.0
2023-07-06 11:50:00,47.23,47.31,47.22,47.29,23713.0,45.1426,45.219,45.133,45.1999,23713.0
2023-07-06 12:00:00,47.29,47.29,47.23,47.26,23130.0,45.1999,45.1999,45.1426,45.1713,23130.0
2023-07-06 12:10:00,47.27,47.31,47.26,47.27,23760.0,45.1808,45.219,45.1713,45.1808,23760.0
2023-07-06 12:20:00,47.27,47.28,47.22,47.28,26339.0,45.1808,45.1904,45.133,45.1904,26339.0
2023-07-06 12:30:00,47.28,47.28,47.18,47.18,25653.0,45.1904,45.1904,45.0948,45.0948,25653.0
2023-07-06 12:40:00,47.19,47.23,47.17,47.23,23960.0,45.1043,45.1426,45.0852,45.1426,23960.0
2023-07-06 12:50:00,47.23,47.28,47.22,47.25,20947.0,45.1426,45.1904,45.133,45.1617,20947.0
2023-07-06 13:00:00,47.25,47.28,47.23,47.27,13335.0,45.1617,45.1904,45.1426,45.1808,13335.0
2023-07-06 13:10:00,47.27,47.29,47.23,47.26,30907.0,45.1808,45.1999,45.1426,45.1713,30907.0
2023-07-06 13:20:00,47.26,47.26,47.22,47.26,21371.0,45.1713,45.1713,45.133,45.1713,21371.0
2023-07-06 13:30:00,47.26,47.28,47.25,47.27,25389.0,45.1713,45.1904,45.1617,45.1808,25389.0
2023-07-06 13:40:00,47.27,47.29,47.26,47.29,26125.0,45.1808,45.1999,45.1713,45.1999,26125.0
2023-07-06 13:50:00,47.29,47.29,47.23,47.28,30155.0,45.1999,45.1999,45.1426,45.1904,30155.0
2023-07-06 14:00:00,47.27,47.29,47.2,47.2,32265.0,45.1808,45.1999,45.1139,45.1139,32265.0
2023-07-06 14:10:00,47.21,47.28,47.2,47.28,29379.0,45.1235,45.1904,45.1139,45.1904,29379.0
2023-07-06 14:20:00,47.28,47.31,47.27,47.29,30148.0,45.1904,45.219,45.1808,45.1999,30148.0
2023-07-06 14:30:00,47.29,47.3,47.27,47.3,32426.0,45.1999,45.2095,45.1808,45.2095,32426.0
2023-07-06 14:40:00,47.3,47.34,47.29,47.34,35747.0,45.2095,45.2477,45.1999,45.2477,35747.0
2023-07-06 14:50:00,47.34,47.35,47.31,47.33,40923.0,45.2477,45.2573,45.219,45.2382,40923.0
2023-07-06 15:00:00,47.33,47.38,47.33,47.38,66830.0,45.2382,45.2859,45.2382,45.2859,66830.0
2023-07-06 15:10:00,47.38,47.4,47.36,47.38,50764.0,45.2859,45.3051,45.2668,45.2859,50764.0
2023-07-06 15:20:00,47.38,47.4,47.37,47.37,71221.0,45.2859,45.3051,45.2764,45.2764,71221.0
2023-07-06 15:30:00,47.38,47.4,47.32,47.39,79124.0,45.2859,45.3051,45.2286,45.2955,79124.0
2023-07-06 15:40:00,47.38,47.39,47.29,47.3,124693.0,45.2859,45.2955,45.1999,45.2095,124693.0
2023-07-06 15:50:00,47.3,47.34,47.28,47.29,409123.0,45.2095,45.2477,45.1904,45.1999,409123.0
2023-07-07 09:30:00,47.2,47.3,47.14,47.16,76668.0,45.1139,45.2095,45.0566,45.0757,76668.0
2023-07-07 09:40:00,47.16,47.23,47.06,47.11,50792.0,45.0757,45.1426,44.9801,45.0279,50792.0
2023-07-07 09:50:00,47.13,47.14,47.01,47.09,34644.0,45.047,45.0566,44.9323,45.0088,34644.0
2023-07-07 10:00:00,47.09,47.11,47.01,47.09,39843.0,45.0088,45.0279,44.9323,45.0088,39843.0
2023-07-07 10:10:00,47.09,47.14,47.0,47.13,48350.0,45.0088,45.0566,44.9227,45.047,48350.0
2023-07-07 10:20:00,47.14,47.16,47.08,47.09,20962.0,45.0566,45.0757,44.9992,45.0088,20962.0
2023-07-07 10:30:00,47.09,47.18,47.06,47.12,33763.0,45.0088,45.0948,44.9801,45.0374,33763.0
2023-07-07 10:40:00,47.13,47.21,47.13,47.19,32513.0,45.047,45.1235,45.047,45.1043,32513.0
2023-07-07 10:50:00,47.19,47.26,47.17,47.21,37905.0,45.1043,45.1713,45.0852,45.1235,37905.0
2023-07-07 11:00:00,47.22,47.34,47.22,47.29,35746.0,45.133,45.2477,45.133,45.1999,35746.0
2023-07-07 11:10:00,47.3,47.32,47.27,47.28,27885.0,45.2095,45.2286,45.1808,45.1904,27885.0
2023-07-07 11:20:00,47.28,47.37,47.26,47.37,36973.0,45.1904,45.2764,45.1713,45.2764,36973.0
2023-07-07 11:30:00,47.37,47.48,47.34,47.43,41325.0,45.2764,45.3815,45.2477,45.3337,41325.0
2023-07-07 11:40:00,47.43,47.44,47.35,47.36,36559.0,45.3337,45.3433,45.2573,45.2668,36559.0
2023-07-07 11:50:00,47.36,47.42,47.35,47.39,36290.0,45.2668,45.3242,45.2573,45.2955,36290.0
2023-07-07 12:00:00,47.38,47.44,47.33,47.44,32881.0,45.2859,45.3433,45.2382,45.3433,32881.0
2023-07-07 12:10:00,47.44,47.48,47.36,47.37,31273.0,45.3433,45.3815,45.2668,45.2764,31273.0
2023-07-07 12:20:00,47.37,47.47,47.36,47.46,21333.0,45.2764,45.372,45.2668,45.3624,21333.0
2023-07-07 12:30:00,47.46,47.49,47.41,47.48,28601.0,45.3624,45.3911,45.3146,45.3815,28601.0
2023-07-07 12:40:00,47.48,47.52,47.44,47.45,46026.0,45.3815,45.4198,45.3433,45.3529,46026.0
2023-07-07 12:50:00,47.45,47.48,47.41,47.47,24295.0,45.3529,45.3815,45.3146,45.372,24295.0
2023-07-07 13:00:00,47.48,47.5,47.47,47.48,28934.0,45.3815,45.4006,45.372,45.3815,28934.0
2023-07-07 13:10:00,47.48,47.51,47.43,47.45,39188.0,45.3815,45.4102,45.3337,45.3529,39188.0
2023-07-07 13:20:00,47.45,47.46,47.42,47.44,26060.0,45.3529,45.3624,45.3242,45.3433,26060.0
2023-07-07 13:30:00,47.44,47.45,47.37,47.39,29709.0,45.3433,45.3529,45.2764,45.2955,29709.0
2023-07-07 13:40:00,47.4,47.43,47.4,47.4,26561.0,45.3051,45.3337,45.3051,45.3051,26561.0
2023-07-07 13:50:00,47.39,47.4,47.36,47.37,30081.0,45.2955,45.3051,45.2668,45.2764,30081.0
2023-07-07 14:00:00,47.37,47.44,47.36,47.44,33928.0,45.2764,45.3433,45.2668,45.3433,33928.0
2023-07-07 14:10:00,47.43,47.44,47.38,47.4,44232.0,45.3337,45.3433,45.2859,45.3051,44232.0
2023-07-07 14:20:00,47.4,47.4,47.35,47.36,35186.0,45.3051,45.3051,45.2573,45.2668,35186.0
2023-07-07 14:30:00,47.36,47.38,47.32,47.34,37941.0,45.2668,45.2859,45.2286,45.2477,37941.0
2023-07-07 14:40:00,47.34,47.34,47.29,47.3,30089.0,45.2477,45.2477,45.1999,45.2095,30089.0
2023-07-07 14:50:00,47.3,47.31,47.26,47.29,34886.0,45.2095,45.219,45.1713,45.1999,34886.0
2023-07-07 15:00:00,47.29,47.3,47.27,47.28,36428.0,45.1999,45.2095,45.1808,45.1904,36428.0
2023-07-07 15:10:00,47.28,47.28,47.19,47.2,65419.0,45.1904,45.1904,45.1043,45.1139,65419.0
2023-07-07 15:20:00,47.2,47.22,47.18,47.21,51888.0,45.1139,45.133,45.0948,45.1235,51888.0
2023-07-07 15:30:00,47.21,47.23,47.14,47.18,87334.0,45.1235,45.1426,45.0566,45.0948,87334.0
2023-07-07 15:40:00,47.18,47.2,47.14,47.15,121342.0,45.0948,45.1139,45.0566,45.0661,121342.0
2023-07-07 15:50:00,47.16,47.19,47.12,47.17,479875.0,45.0757,45.1043,45.0374,45.0852,479875.0
2023-07-10 09:30:00,47.25,47.65,47.24,47.54,138680.0,45.1617,45.544,45.1521,45.4389,138680.0
2023-07-10 09:40:00,47.54,47.55,47.36,47.42,100020.0,45.4389,45.4484,45.2668,45.3242,100020.0
2023-07-10 09:50:00,47.41,47.5,47.28,47.45,104307.0,45.3146,45.4006,45.1904,45.3529,104307.0
2023-07-10 10:00:00,47.45,47.5,47.39,47.45,65181.0,45.3529,45.4006,45.2955,45.3529,65181.0
2023-07-10 10:10:00,47.45,47.45,47.35,47.36,44701.0,45.3529,45.3529,45.2573,45.2668,44701.0
2023-07-10 10:20:00,47.35,47.35,47.24,47.28,51104.0,45.2573,45.2573,45.1521,45.1904,51104.0
2023-07-10 10:30:00,47.28,47.35,47.27,47.35,38223.0,45.1904,45.2573,45.1808,45.2573,38223.0
2023-07-10 10:40:00,47.36,47.42,47.32,47.41,33510.0,45.2668,45.3242,45.2286,45.3146,33510.0
2023-07-10 10:50:00,47.42,47.44,47.36,47.4,47634.0,45.3242,45.3433,45.2668,45.3051,47634.0
2023-07-10 11:00:00,47.4,47.41,47.33,47.36,37096.0,45.3051,45.3146,45.2382,45.2668,37096.0
2023-07-10 11:10:00,47.37,47.38,47.31,47.32,30690.0,45.2764,45.2859,45.219,45.2286,30690.0
2023-07-10 11:20:00,47.32,47.41,47.31,47.39,33559.0,45.2286,45.3146,45.219,45.2955,33559.0
2023-07-10 11:30:00,47.39,47.42,47.35,47.36,28956.0,45.2955,45.3242,45.2573,45.2668,28956.0
2023-07-10 11:40:00,47.36,47.39,47.31,47.38,32388.0,45.2668,45.2955,45.219,45.2859,32388.0
2023-07-10 11:50:00,47.37,47.41,47.37,47.41,16981.0,45.2764,45.3146,45.2764,45.3146,16981.0
2023-07-10 12:00:00,47.41,47.42,47.27,47.28,49386.0,45.3146,45.3242,45.1808,45.1904,49386.0
2023-07-10 12:10:00,47.29,47.34,47.25,47.33,30471.0,45.1999,45.2477,45.1617,45.2382,30471.0
2023-07-10 12:20:00,47.32,47.34,47.26,47.27,27147.0,45.2286,45.2477,45.1713,45.1808,27147.0
2023-07-10 12:30:00,47.27,47.31,47.24,47.24,22711.0,45.1808,45.219,45.1521,45.1521,22711.0
2023-07-10 12:40:00,47.25,47.25,47.2,47.24,17245.0,45.1617,45.1617,45.1139,45.1521,17245.0
2023-07-10 12:50:00,47.23,47.23,47.07,47.09,47533.0,45.1426,45.1426,44.9896,45.0088,47533.0
2023-07-10 13:00:00,47.09,47.11,47.05,47.06,70475.0,45.0088,45.0279,44.9705,44.9801,70475.0
2023-07-10 13:10:00,47.05,47.16,47.02,47.14,39014.0,44.9705,45.0757,44.9419,45.0566,39014.0
2023-07-10 13:20:00,47.15,47.16,47.04,47.05,59149.0,45.0661,45.0757,44.961,44.9705,59149.0
2023-07-10 13:30:00,47.05,47.06,46.98,47.0,58171.0,44.9705,44.9801,44.9036,44.9227,58171.0
2023-07-10 13:40:00,47.01,47.02,46.95,46.96,31149.0,44.9323,44.9419,44.875,44.8845,31149.0
2023-07-10 13:50:00,46.95,46.97,46.91,46.96,28560.0,44.875,44.8941,44.8367,44.8845,28560.0
2023-07-10 14:00:00,46.96,47.15,46.95,47.12,68266.0,44.8845,45.0661,44.875,45.0374,68266.0
2023-07-10 14:10:00,47.13,47.13,47.03,47.03,29051.0,45.047,45.047,44.9514,44.9514,29051.0
2023-07-10 14:20:00,47.03,47.04,46.97,46.98,40147.0,44.9514,44.961,44.8941,44.9036,40147.0
2023-07-10 14:30:00,46.99,47.0,46.94,46.97,56514.0,44.9132,44.9227,44.8654,44.8941,56514.0
2023-07-10 14:40:00,46.98,47.03,46.97,47.01,48083.0,44.9036,44.9514,44.8941,44.9323,48083.0
2023-07-10 14:50:00,47.01,47.02,46.97,47.0,21735.0,44.9323,44.9419,44.8941,44.9227,21735.0
2023-07-10 15:00:00,47.0,47.01,46.88,46.94,60589.0,44.9227,44.9323,44.808,44.8654,60589.0
2023-07-10 15:10:00,46.93,46.97,46.89,46.93,43416.0,44.8558,44.8941,44.8176,44.8558,43416.0
2023-07-10 15:20:00,46.94,46.97,46.93,46.96,47190.0,44.8654,44.8941,44.8558,44.8845,47190.0
2023-07-10 15:30:00,46.96,46.98,46.93,46.97,77364.0,44.8845,44.9036,44.8558,44.8941,77364.0
2023-07-10 15:40:00,46.98,46.99,46.9,46.91,132590.0,44.9036,44.9132,44.8272,44.8367,132590.0
2023-07-10 15:50:00,46.9,46.94,46.86,46.88,425210.0,44.8272,44.8654,44.7889,44.808,425210.0
2023-07-11 09:30:00,46.99,47.25,46.94,47.2,131569.0,44.9132,45.1617,44.8654,45.1139,131569.0
2023-07-11 09:40:00,47.21,47.28,47.18,47.23,33633.0,45.1235,45.1904,45.0948,45.1426,33633.0
2023-07-11 09:50:00,47.25,47.31,47.2,47.31,42664.0,45.1617,45.219,45.1139,45.219,42664.0
2023-07-11 10:00:00,47.32,47.35,47.19,47.2,81985.0,45.2286,45.2573,45.1043,45.1139,81985.0
2023-07-11 10:10:00,47.19,47.3,47.19,47.23,60828.0,45.1043,45.2095,45.1043,45.1426,60828.0
2023-07-11 10:20:00,47.24,47.3,47.22,47.26,34132.0,45.1521,45.2095,45.133,45.1713,34132.0
2023-07-11 10:30:00,47.25,47.27,47.19,47.19,27208.0,45.1617,45.1808,45.1043,45.1043,27208.0
2023-07-11 10:40:00,47.2,47.3,47.19,47.26,32426.0,45.1139,45.2095,45.1043,45.1713,32426.0
2023-07-11 10:50:00,47.27,47.37,47.26,47.37,61117.0,45.1808,45.2764,45.1713,45.2764,61117.0
2023-07-11 11:00:00,47.37,47.39,47.31,47.34,22882.0,45.2764,45.2955,45.219,45.2477,22882.0
2023-07-11 11:10:00,47.34,47.42,47.34,47.36,39977.0,45.2477,45.3242,45.2477,45.2668,39977.0
2023-07-11 11:20:00,47.36,47.37,47.25,47.26,25276.0,45.2668,45.2764,45.1617,45.1713,25276.0
2023-07-11 11:30:00,47.25,47.25,47.16,47.19,40202.0,45.1617,45.1617,45.0757,45.1043,40202.0
2023-07-11 11:40:00,47.19,47.26,47.18,47.23,35659.0,45.1043,45.1713,45.0948,45.1426,35659.0
2023-07-11 11:50:00,47.22,47.23,47.13,47.15,72769.0,45.133,45.1426,45.047,45.0661,72769.0
2023-07-11 12:00:00,47.15,47.16,47.09,47.1,53804.0,45.0661,45.0757,45.0088,45.0183,53804.0
2023-07-11 12:10:00,47.11,47.22,47.1,47.21,49648.0,45.0279,45.133,45.0183,45.1235,49648.0
2023-07-11 12:20:00,47.22,47.22,47.16,47.18,30317.0,45.133,45.133,45.0757,45.0948,30317.0
2023-07-11 12:30:00,47.18,47.24,47.16,47.24,24207.0,45.0948,45.1521,45.0757,45.1521,24207.0
2023-07-11 12:40:00,47.24,47.3,47.24,47.28,30140.0,45.1521,45.2095,45.1521,45.1904,30140.0
2023-07-11 12:50:00,47.28,47.3,47.26,47.28,19944.0,45.1904,45.2095,45.1713,45.1904,19944.0
2023-07-11 13:00:00,47.28,47.31,47.27,47.27,20531.0,45.1904,45.219,45.1808,45.1808,20531.0
2023-07-11 13:10:00,47.28,47.33,47.26,47.3,24532.0,45.1904,45.2382,45.1713,45.2095,24532.0
2023-07-11 13:20:00,47.3,47.33,47.27,47.33,52475.0,45.2095,45.2382,45.1808,45.2382,52475.0
2023-07-11 13:30:00,47.33,47.33,47.2,47.27,51416.0,45.2382,45.2382,45.1139,45.1808,51416.0
2023-07-11 13:40:00,47.28,47.35,47.28,47.31,32093.0,45.1904,45.2573,45.1904,45.219,32093.0
2023-07-11 13:50:00,47.31,47.36,47.3,47.35,39024.0,45.219,45.2668,45.2095,45.2573,39024.0
2023-07-11 14:00:00,47.35,47.39,47.34,47.39,36394.0,45.2573,45.2955,45.2477,45.2955,36394.0
2023-07-11 14:10:00,47.39,47.4,47.32,47.32,38270.0,45.2955,45.3051,45.2286,45.2286,38270.0
2023-07-11 14:20:00,47.32,47.35,47.31,47.34,15617.0,45.2286,45.2573,45.219,45.2477,15617.0
2023-07-11 14:30:00,47.35,47.4,47.35,47.38,25004.0,45.2573,45.3051,45.2573,45.2859,25004.0
2023-07-11 14:40:00,47.38,47.39,47.33,47.34,29132.0,45.2859,45.2955,45.2382,45.2477,29132.0
2023-07-11 14:50:00,47.35,47.39,47.34,47.39,35740.0,45.2573,45.2955,45.2477,45.2955,35740.0
2023-07-11 15:00:00,47.39,47.41,47.32,47.37,72003.0,45.2955,45.3146,45.2286,45.2764,72003.0
2023-07-11 15:10:00,47.37,47.42,47.37,47.41,42762.0,45.2764,45.3242,45.2764,45.3146,42762.0
2023-07-11 15:20:00,47.41,47.49,47.4,47.47,73318.0,45.3146,45.3911,45.3051,45.372,73318.0
2023-07-11 15:30:00,47.47,47.52,47.43,47.5,77040.0,45.372,45.4198,45.3337,45.4006,77040.0
2023-07-11 15:40:00,47.51,47.58,47.48,47.58,109882.0,45.4102,45.4771,45.3815,45.4771,109882.0
2023-07-11 15:50:00,47.58,47.64,47.56,47.57,469656.0,45.4771,45.5345,45.458,45.4676,469656.0
2023-07-12 09:30:00,47.41,47.75,47.4,47.69,234784.0,45.3146,45.6396,45.3051,45.5822,234784.0
2023-07-12 09:40:00,47.68,47.72,47.59,47.7,183274.0,45.5727,45.6109,45.4867,45.5918,183274.0
2023-07-12 09:50:00,47.7,47.7,47.46,47.47,63749.0,45.5918,45.5918,45.3624,45.372,63749.0
2023-07-12 10:00:00,47.46,47.47,47.19,47.23,97709.0,45.3624,45.372,45.1043,45.1426,97709.0
2023-07-12 10:10:00,47.24,47.39,47.24,47.27,65467.0,45.1521,45.2955,45.1521,45.1808,65467.0
2023-07-12 10:20:00,47.28,47.35,47.24,47.34,35811.0,45.1904,45.2573,45.1521,45.2477,35811.0
2023-07-12 10:30:00,47.35,47.38,47.3,47.34,31495.0,45.2573,45.2859,45.2095,45.2477,31495.0
2023-07-12 10:40:00,47.34,47.42,47.33,47.35,35043.0,45.2477,45.3242,45.2382,45.2573,35043.0
2023-07-12 10:50:00,47.35,47.35,47.24,47.27,51882.0,45.2573,45.2573,45.1521,45.1808,51882.0
2023-07-12 11:00:00,47.28,47.36,47.26,47.33,46911.0,45.1904,45.2668,45.1713,45.2382,46911.0
2023-07-12 11:10:00,47.33,47.34,47.2,47.22,52281.0,45.2382,45.2477,45.1139,45.133,52281.0
2023-07-12 11:20:00,47.23,47.23,47.15,47.19,58898.0,45.1426,45.1426,45.0661,45.1043,58898.0
2023-07-12 11:30:00,47.2,47.25,47.15,47.2,112887.0,45.1139,45.1617,45.0661,45.1139,112887.0
2023-07-12 11:40:00,47.2,47.21,47.15,47.19,82204.0,45.1139,45.1235,45.0661,45.1043,82204.0
2023-07-12 11:50:00,47.18,47.28,47.17,47.18,239431.0,45.0948,45.1904,45.0852,45.0948,239431.0
2023-07-12 12:00:00,47.18,47.18,47.03,47.05,48010.0,45.0948,45.0948,44.9514,44.9705,48010.0
2023-07-12 12:10:00,47.05,47.13,47.05,47.13,45310.0,44.9705,45.047,44.9705,45.047,45310.0
2023-07-12 12:20:00,47.12,47.14,47.07,47.08,32842.0,45.0374,45.0566,44.9896,44.9992,32842.0
2023-07-12 12:30:00,47.08,47.26,47.08,47.25,120126.0,44.9992,45.1713,44.9992,45.1617,120126.0
2023-07-12 12:40:00,47.25,47.28,47.22,47.27,69729.0,45.1617,45.1904,45.133,45.1808,69729.0
2023-07-12 12:50:00,47.27,47.29,47.26,47.29,38484.0,45.1808,45.1999,45.1713,45.1999,38484.0
2023-07-12 13:00:00,47.29,47.36,47.29,47.35,46351.0,45.1999,45.2668,45.1999,45.2573,46351.0
2023-07-12 13:10:00,47.34,47.36,47.31,47.34,155300.0,45.2477,45.2668,45.219,45.2477,155300.0
2023-07-12 13:20:00,47.34,47.4,47.34,47.39,53296.0,45.2477,45.3051,45.2477,45.2955,53296.0
2023-07-12 13:30:00,47.39,47.45,47.35,47.39,131220.0,45.2955,45.3529,45.2573,45.2955,131220.0
2023-07-12 13:40:00,47.39,47.44,47.36,47.44,75310.0,45.2955,45.3433,45.2668,45.3433,75310.0
2023-07-12 13:50:00,47.43,47.44,47.31,47.33,54434.0,45.3337,45.3433,45.219,45.2382,54434.0
2023-07-12 14:00:00,47.33,47.41,47.32,47.41,63252.0,45.2382,45.3146,45.2286,45.3146,63252.0
2023-07-12 14:10:00,47.41,47.45,47.39,47.44,51014.0,45.3146,45.3529,45.2955,45.3433,51014.0
2023-07-12 14:20:00,47.44,47.46,47.41,47.41,53778.0,45.3433,45.3624,45.3146,45.3146,53778.0
2023-07-12 14:30:00,47.42,47.44,47.41,47.44,36828.0,45.3242,45.3433,45.3146,45.3433,36828.0
2023-07-12 14:40:00,47.44,47.49,47.43,47.48,51270.0,45.3433,45.3911,45.3337,45.3815,51270.0
2023-07-12 14:50:00,47.48,47.54,47.48,47.49,51949.0,45.3815,45.4389,45.3815,45.3911,51949.0
2023-07-12 15:00:00,47.49,47.5,47.3,47.33,47024.0,45.3911,45.4006,45.2095,45.2382,47024.0
2023-07-12 15:10:00,47.33,47.33,47.25,47.28,41590.0,45.2382,45.2382,45.1617,45.1904,41590.0
2023-07-12 15:20:00,47.28,47.32,47.27,47.31,40708.0,45.1904,45.2286,45.1808,45.219,40708.0
2023-07-12 15:30:00,47.31,47.35,47.29,47.34,59324.0,45.219,45.2573,45.1999,45.2477,59324.0
2023-07-12 15:40:00,47.34,47.37,47.29,47.3,110062.0,45.2477,45.2764,45.1999,45.2095,110062.0
2023-07-12 15:50:00,47.29,47.37,47.25,47.35,563361.0,45.1999,45.2764,45.1617,45.2573,563361.0
2023-07-13 09:30:00,47.3,47.65,47.3,47.52,133467.0,45.2095,45.544,45.2095,45.4198,133467.0
2023-07-13 09:40:00,47.53,47.53,47.27,47.35,66857.0,45.4293,45.4293,45.1808,45.2573,66857.0
2023-07-13 09:50:00,47.36,47.46,47.35,47.45,51314.0,45.2668,45.3624,45.2573,45.3529,51314.0
2023-07-13 10:00:00,47.45,47.49,47.43,47.44,76635.0,45.3529,45.3911,45.3337,45.3433,76635.0
2023-07-13 10:10:00,47.44,47.48,47.27,47.35,150105.0,45.3433,45.3815,45.1808,45.2573,150105.0
2023-07-13 10:20:00,47.35,47.35,47.25,47.34,41544.0,45.2573,45.2573,45.1617,45.2477,41544.0
2023-07-13 10:30:00,47.34,47.37,47.27,47.28,51862.0,45.2477,45.2764,45.1808,45.1904,51862.0
2023-07-13 10:40:00,47.29,47.32,47.18,47.21,94355.0,45.1999,45.2286,45.0948,45.1235,94355.0
2023-07-13 10:50:00,47.2,47.24,47.14,47.23,90047.0,45.1139,45.1521,45.0566,45.1426,90047.0
2023-07-13 11:00:00,47.23,47.24,47.17,47.21,46220.0,45.1426,45.1521,45.0852,45.1235,46220.0
2023-07-13 11:10:00,47.21,47.31,47.2,47.3,30708.0,45.1235,45.219,45.1139,45.2095,30708.0
2023-07-13 11:20:00,47.31,47.33,47.26,47.31,27211.0,45.219,45.2382,45.1713,45.219,27211.0
2023-07-13 11:30:00,47.32,47.37,47.31,47.37,21686.0,45.2286,45.2764,45.219,45.2764,21686.0
2023-07-13 11:40:00,47.36,47.36,47.28,47.28,27400.0,45.2668,45.2668,45.1904,45.1904,27400.0
2023-07-13 11:50:00,47.28,47.34,47.28,47.33,25000.0,45.1904,45.2477,45.1904,45.2382,25000.0
2023-07-13 12:00:00,47.33,47.36,47.31,47.32,26428.0,45.2382,45.2668,45.219,45.2286,26428.0
2023-07-13 12:10:00,47.31,47.36,47.3,47.34,44404.0,45.219,45.2668,45.2095,45.2477,44404.0
2023-07-13 12:20:00,47.34,47.37,47.3,47.3,28681.0,45.2477,45.2764,45.2095,45.2095,28681.0
2023-07-13 12:30:00,47.3,47.37,47.27,47.32,40280.0,45.2095,45.2764,45.1808,45.2286,40280.0
2023-07-13 12:40:00,47.31,47.33,47.3,47.3,23943.0,45.219,45.2382,45.2095,45.2095,23943.0
2023-07-13 12:50:00,47.3,47.33,47.24,47.26,37370.0,45.2095,45.2382,45.1521,45.1713,37370.0
2023-07-13 13:00:00,47.25,47.25,47.18,47.22,35690.0,45.1617,45.1617,45.0948,45.133,35690.0
2023-07-13 13:10:00,47.21,47.22,47.17,47.17,17844.0,45.1235,45.133,45.0852,45.0852,17844.0
2023-07-13 13:20:00,47.16,47.19,47.11,47.16,61277.0,45.0757,45.1043,45.0279,45.0757,61277.0
2023-07-13 13:30:00,47.16,47.17,47.04,47.05,66359.0,45.0757,45.0852,44.961,44.9705,66359.0
2023-07-13 13:40:00,47.05,47.1,47.03,47.09,40124.0,44.9705,45.0183,44.9514,45.0088,40124.0
2023-07-13 13:50:00,47.09,47.13,47.03,47.04,35937.0,45.0088,45.047,44.9514,44.961,35937.0
2023-07-13 14:00:00,47.04,47.12,47.01,47.12,46250.0,44.961,45.0374,44.9323,45.0374,46250.0
2023-07-13 14:10:00,47.12,47.13,47.03,47.08,82074.0,45.0374,45.047,44.9514,44.9992,82074.0
2023-07-13 14:20:00,47.09,47.1,47.02,47.06,40217.0,45.0088,45.0183,44.9419,44.9801,40217.0
2023-07-13 14:30:00,47.06,47.07,46.92,46.92,99062.0,44.9801,44.9896,44.8463,44.8463,99062.0
2023-07-13 14:40:00,46.92,47.04,46.91,47.03,75011.0,44.8463,44.961,44.8367,44.9514,75011.0
2023-07-13 14:50:00,47.03,47.04,46.99,47.03,45009.0,44.9514,44.961,44.9132,44.9514,45009.0
2023-07-13 15:00:00,47.03,47.05,47.02,47.05,44458.0,44.9514,44.9705,44.9419,44.9705,44458.0
2023-07-13 15:10:00,47.05,47.07,47.02,47.05,60567.0,44.9705,44.9896,44.9419,44.9705,60567.0
2023-07-13 15:20:00,47.05,47.07,47.02,47.05,53726.0,44.9705,44.9896,44.9419,44.9705,53726.0
2023-07-13 15:30:00,47.05,47.1,47.02,47.09,79459.0,44.9705,45.0183,44.9419,45.0088,79459.0
2023-07-13 15:40:00,47.09,47.11,47.07,47.08,109487.0,45.0088,45.0279,44.9896,44.9992,109487.0
2023-07-13 15:50:00,47.07,47.09,46.96,47.0,525747.0,44.9896,45.0088,44.8845,44.9227,525747.0
2023-07-14 09:30:00,47.02,47.18,46.93,47.1,111820.0,44.9419,45.0948,44.8558,45.0183,111820.0
2023-07-14 09:40:00,47.09,47.1,46.89,46.91,90539.0,45.0088,45.0183,44.8176,44.8367,90539.0
2023-07-14 09:50:00,46.91,46.94,46.82,46.82,42666.0,44.8367,44.8654,44.7507,44.7507,42666.0
2023-07-14 10:00:00,46.81,46.92,46.71,46.72,128834.0,44.7411,44.8463,44.6456,44.6551,128834.0
2023-07-14 10:10:00,46.72,46.74,46.58,46.59,90454.0,44.6551,44.6742,44.5213,44.5309,90454.0
2023-07-14 10:20:00,46.59,46.72,46.55,46.66,143427.0,44.5309,44.6551,44.4926,44.5978,143427.0
2023-07-14 10:30:00,46.66,46.69,46.56,46.6,94728.0,44.5978,44.6264,44.5022,44.5404,94728.0
2023-07-14 10:40:00,46.6,46.65,46.57,46.63,108781.0,44.5404,44.5882,44.5117,44.5691,108781.0
2023-07-14 10:50:00,46.62,46.66,46.46,46.58,136126.0,44.5595,44.5978,44.4066,44.5213,136126.0
2023-07-14 11:00:00,46.57,46.71,46.57,46.66,83437.0,44.5117,44.6456,44.5117,44.5978,83437.0
2023-07-14 11:10:00,46.66,46.66,46.54,46.62,83705.0,44.5978,44.5978,44.4831,44.5595,83705.0
2023-07-14 11:20:00,46.63,46.67,46.6,46.63,36232.0,44.5691,44.6073,44.5404,44.5691,36232.0
2023-07-14 11:30:00,46.64,46.7,46.63,46.67,37313.0,44.5787,44.636,44.5691,44.6073,37313.0
2023-07-14 11:40:00,46.67,46.77,46.65,46.65,42769.0,44.6073,44.7029,44.5882,44.5882,42769.0
2023-07-14 11:50:00,46.65,46.69,46.61,46.68,26941.0,44.5882,44.6264,44.55,44.6169,26941.0
2023-07-14 12:00:00,46.69,46.73,46.65,46.66,29373.0,44.6264,44.6647,44.5882,44.5978,29373.0
2023-07-14 12:10:00,46.66,46.67,46.6,46.64,20894.0,44.5978,44.6073,44.5404,44.5787,20894.0
2023-07-14 12:20:00,46.64,46.69,46.63,46.64,21806.0,44.5787,44.6264,44.5691,44.5787,21806.0
2023-07-14 12:30:00,46.63,46.67,46.6,46.65,27807.0,44.5691,44.6073,44.5404,44.5882,27807.0
2023-07-14 12:40:00,46.65,46.69,46.63,46.69,25355.0,44.5882,44.6264,44.5691,44.6264,25355.0
2023-07-14 12:50:00,46.69,46.7,46.65,46.66,27213.0,44.6264,44.636,44.5882,44.5978,27213.0
2023-07-14 13:00:00,46.66,46.66,46.56,46.56,58089.0,44.5978,44.5978,44.5022,44.5022,58089.0
2023-07-14 13:10:00,46.56,46.74,46.55,46.7,93998.0,44.5022,44.6742,44.4926,44.636,93998.0
2023-07-14 13:20:00,46.7,46.71,46.65,46.71,39805.0,44.636,44.6456,44.5882,44.6456,39805.0
2023-07-14 13:30:00,46.71,46.74,46.68,46.72,32950.0,44.6456,44.6742,44.6169,44.6551,32950.0
2023-07-14 13:40:00,46.73,46.73,46.65,46.65,48806.0,44.6647,44.6647,44.5882,44.5882,48806.0
2023-07-14 13:50:00,46.66,46.67,46.6,46.61,39818.0,44.5978,44.6073,44.5404,44.55,39818.0
2023-07-14 14:00:00,46.61,46.63,46.54,46.55,45817.0,44.55,44.5691,44.4831,44.4926,45817.0
2023-07-14 14:10:00,46.55,46.63,46.55,46.62,32009.0,44.4926,44.5691,44.4926,44.5595,32009.0
2023-07-14 14:20:00,46.62,46.64,46.59,46.61,34198.0,44.5595,44.5787,44.5309,44.55,34198.0
2023-07-14 14:30:00,46.61,46.63,46.58,46.59,39583.0,44.55,44.5691,44.5213,44.5309,39583.0
2023-07-14 14:40:00,46.59,46.59,46.56,46.58,38226.0,44.5309,44.5309,44.5022,44.5213,38226.0
2023-07-14 14:50:00,46.58,46.61,46.53,46.53,49191.0,44.5213,44.55,44.4735,44.4735,49191.0
2023-07-14 15:00:00,46.53,46.55,46.48,46.55,115012.0,44.4735,44.4926,44.4257,44.4926,115012.0
2023-07-14 15:10:00,46.55,46.59,46.52,46.58,112976.0,44.4926,44.5309,44.464,44.5213,112976.0
2023-07-14 15:20:00,46.58,46.6,46.5,46.5,80352.0,44.5213,44.5404,44.4448,44.4448,80352.0
2023-07-14 15:30:00,46.51,46.51,46.42,46.48,101760.0,44.4544,44.4544,44.3684,44.4257,101760.0
2023-07-14 15:40:00,46.48,46.49,46.4,46.4,135257.0,44.4257,44.4353,44.3493,44.3493,135257.0
2023-07-14 15:50:00,46.4,46.44,46.31,46.44,718866.0,44.3493,44.3875,44.2632,44.3875,718866.0
2023-07-17 09:30:00,46.2,46.28,45.92,46.24,402511.0,44.1581,44.2346,43.8905,44.1963,402511.0
2023-07-17 09:40:00,46.23,46.46,46.19,46.36,71567.0,44.1868,44.4066,44.1485,44.311,71567.0
2023-07-17 09:50:00,46.37,46.56,46.33,46.48,78395.0,44.3206,44.5022,44.2824,44.4257,78395.0
2023-07-17 10:00:00,46.48,46.53,46.36,46.48,94792.0,44.4257,44.4735,44.311,44.4257,94792.0
2023-07-17 10:10:00,46.47,46.54,46.44,46.53,95045.0,44.4162,44.4831,44.3875,44.4735,95045.0
2023-07-17 10:20:00,46.53,46.72,46.52,46.59,59914.0,44.4735,44.6551,44.464,44.5309,59914.0
2023-07-17 10:30:00,46.6,46.6,46.51,46.56,53579.0,44.5404,44.5404,44.4544,44.5022,53579.0
2023-07-17 10:40:00,46.56,46.69,46.53,46.69,56846.0,44.5022,44.6264,44.4735,44.6264,56846.0
2023-07-17 10:50:00,46.7,46.7,46.51,46.52,39070.0,44.636,44.636,44.4544,44.464,39070.0
2023-07-17 11:00:00,46.51,46.63,46.49,46.61,78123.0,44.4544,44.5691,44.4353,44.55,78123.0
2023-07-17 11:10:00,46.62,46.71,46.61,46.68,49920.0,44.5595,44.6456,44.55,44.6169,49920.0
2023-07-17 11:20:00,46.69,46.71,46.64,46.66,30101.0,44.6264,44.6456,44.5787,44.5978,30101.0
2023-07-17 11:30:00,46.67,46.75,46.67,46.75,68833.0,44.6073,44.6838,44.6073,44.6838,68833.0
2023-07-17 11:40:00,46.75,46.82,46.7,46.8,65181.0,44.6838,44.7507,44.636,44.7316,65181.0
2023-07-17 11:50:00,46.8,46.8,46.6,46.64,101411.0,44.7316,44.7316,44.5404,44.5787,101411.0
2023-07-17 12:00:00,46.63,46.64,46.56,46.64,59318.0,44.5691,44.5787,44.5022,44.5787,59318.0
2023-07-17 12:10:00,46.63,46.73,46.6,46.66,87202.0,44.5691,44.6647,44.5404,44.5978,87202.0
2023-07-17 12:20:00,46.65,46.76,46.65,46.73,78479.0,44.5882,44.6934,44.5882,44.6647,78479.0
2023-07-17 12:30:00,46.72,46.75,46.66,46.73,53965.0,44.6551,44.6838,44.5978,44.6647,53965.0
2023-07-17 12:40:00,46.73,46.75,46.67,46.69,38674.0,44.6647,44.6838,44.6073,44.6264,38674.0
2023-07-17 12:50:00,46.68,46.73,46.64,46.7,60049.0,44.6169,44.6647,44.5787,44.636,60049.0
2023-07-17 13:00:00,46.7,46.7,46.6,46.61,35131.0,44.636,44.636,44.5404,44.55,35131.0
2023-07-17 13:10:00,46.6,46.65,46.58,46.58,65556.0,44.5404,44.5882,44.5213,44.5213,65556.0
2023-07-17 13:20:00,46.59,46.65,46.58,46.62,54677.0,44.5309,44.5882,44.5213,44.5595,54677.0
2023-07-17 13:30:00,46.61,46.61,46.56,46.58,64401.0,44.55,44.55,44.5022,44.5213,64401.0
2023-07-17 13:40:00,46.58,46.61,46.54,46.58,64123.0,44.5213,44.55,44.4831,44.5213,64123.0
2023-07-17 13:50:00,46.58,46.58,46.53,46.57,44983.0,44.5213,44.5213,44.4735,44.5117,44983.0
2023-07-17 14:00:00,46.57,46.61,46.54,46.54,46687.0,44.5117,44.55,44.4831,44.4831,46687.0
2023-07-17 14:10:00,46.54,46.55,46.45,46.46,40080.0,44.4831,44.4926,44.3971,44.4066,40080.0
2023-07-17 14:20:00,46.47,46.52,46.45,46.5,74061.0,44.4162,44.464,44.3971,44.4448,74061.0
2023-07-17 14:30:00,46.5,46.55,46.47,46.48,71994.0,44.4448,44.4926,44.4162,44.4257,71994.0
2023-07-17 14:40:00,46.48,46.55,46.47,46.53,49239.0,44.4257,44.4926,44.4162,44.4735,49239.0
2023-07-17 14:50:00,46.52,46.58,46.5,46.54,75332.0,44.464,44.5213,44.4448,44.4831,75332.0
2023-07-17 15:00:00,46.54,46.55,46.51,46.53,43940.0,44.4831,44.4926,44.4544,44.4735,43940.0
2023-07-17 15:10:00,46.53,46.56,46.47,46.54,65256.0,44.4735,44.5022,44.4162,44.4831,65256.0
2023-07-17 15:20:00,46.54,46.55,46.47,46.48,92304.0,44.4831,44.4926,44.4162,44.4257,92304.0
2023-07-17 15:30:00,46.48,46.55,46.48,46.51,67902.0,44.4257,44.4926,44.4257,44.4544,67902.0
2023-07-17 15:40:00,46.52,46.53,46.43,46.5,168699.0,44.464,44.4735,44.3779,44.4448,168699.0
2023-07-17 15:50:00,46.5,46.58,46.49,46.54,603458.0,44.4448,44.5213,44.4353,44.4831,603458.0
2023-07-18 09:30:00,46.56,46.63,46.53,46.59,86731.0,44.5022,44.5691,44.4735,44.5309,86731.0
2023-07-18 09:40:00,46.59,46.67,46.44,46.46,90126.0,44.5309,44.6073,44.3875,44.4066,90126.0
2023-07-18 09:50:00,46.46,46.53,46.39,46.46,95413.0,44.4066,44.4735,44.3397,44.4066,95413.0
2023-07-18 10:00:00,46.43,46.49,46.37,46.44,94217.0,44.3779,44.4353,44.3206,44.3875,94217.0
2023-07-18 10:10:00,46.44,46.65,46.44,46.57,74420.0,44.3875,44.5882,44.3875,44.5117,74420.0
2023-07-18 10:20:00,46.57,46.7,46.54,46.61,70262.0,44.5117,44.636,44.4831,44.55,70262.0
2023-07-18 10:30:00,46.61,46.64,46.59,46.62,39496.0,44.55,44.5787,44.5309,44.5595,39496.0
2023-07-18 10:40:00,46.62,46.67,46.57,46.65,56402.0,44.5595,44.6073,44.5117,44.5882,56402.0
2023-07-18 10:50:00,46.65,46.67,46.58,46.6,50479.0,44.5882,44.6073,44.5213,44.5404,50479.0
2023-07-18 11:00:00,46.61,46.67,46.59,46.66,24877.0,44.55,44.6073,44.5309,44.5978,24877.0
2023-07-18 11:10:00,46.66,46.67,46.6,46.63,43760.0,44.5978,44.6073,44.5404,44.5691,43760.0
2023-07-18 11:20:00,46.62,46.67,46.61,46.66,35592.0,44.5595,44.6073,44.55,44.5978,35592.0
2023-07-18 11:30:00,46.67,46.67,46.51,46.53,44515.0,44.6073,44.6073,44.4544,44.4735,44515.0
2023-07-18 11:40:00,46.52,46.53,46.39,46.41,105781.0,44.464,44.4735,44.3397,44.3588,105781.0
2023-07-18 11:50:00,46.41,46.45,46.38,46.42,41011.0,44.3588,44.3971,44.3301,44.3684,41011.0
2023-07-18 12:00:00,46.42,46.46,46.17,46.17,57837.0,44.3684,44.4066,44.1294,44.1294,57837.0
2023-07-18 12:10:00,46.17,46.27,46.15,46.25,105031.0,44.1294,44.225,44.1103,44.2059,105031.0
2023-07-18 12:20:00,46.25,46.26,46.14,46.16,50817.0,44.2059,44.2154,44.1008,44.1199,50817.0
2023-07-18 12:30:00,46.16,46.19,46.14,46.16,23135.0,44.1199,44.1485,44.1008,44.1199,23135.0
2023-07-18 12:40:00,46.16,46.2,46.14,46.15,76484.0,44.1199,44.1581,44.1008,44.1103,76484.0
2023-07-18 12:50:00,46.16,46.22,46.12,46.14,120359.0,44.1199,44.1772,44.0816,44.1008,120359.0
2023-07-18 13:00:00,46.15,46.2,46.12,46.16,43994.0,44.1103,44.1581,44.0816,44.1199,43994.0
2023-07-18 13:10:00,46.16,46.17,46.11,46.15,23047.0,44.1199,44.1294,44.0721,44.1103,23047.0
2023-07-18 13:20:00,46.15,46.17,46.13,46.14,27788.0,44.1103,44.1294,44.0912,44.1008,27788.0
2023-07-18 13:30:00,46.14,46.15,46.1,46.13,41464.0,44.1008,44.1103,44.0625,44.0912,41464.0
2023-07-18 13:40:00,46.13,46.14,46.1,46.14,32455.0,44.0912,44.1008,44.0625,44.1008,32455.0
2023-07-18 13:50:00,46.14,46.19,46.13,46.16,47349.0,44.1008,44.1485,44.0912,44.1199,47349.0
2023-07-18 14:00:00,46.15,46.17,46.11,46.12,39679.0,44.1103,44.1294,44.0721,44.0816,39679.0
2023-07-18 14:10:00,46.12,46.14,46.1,46.1,40705.0,44.0816,44.1008,44.0625,44.0625,40705.0
2023-07-18 14:20:00,46.11,46.18,46.09,46.15,62569.0,44.0721,44.139,44.053,44.1103,62569.0
2023-07-18 14:30:00,46.16,46.19,46.09,46.1,66550.0,44.1199,44.1485,44.053,44.0625,66550.0
2023-07-18 14:40:00,46.11,46.16,46.08,46.15,59969.0,44.0721,44.1199,44.0434,44.1103,59969.0
2023-07-18 14:50:00,46.15,46.17,46.1,46.15,42273.0,44.1103,44.1294,44.0625,44.1103,42273.0
2023-07-18 15:00:00,46.15,46.16,46.11,46.15,99166.0,44.1103,44.1199,44.0721,44.1103,99166.0
2023-07-18 15:10:00,46.14,46.19,46.14,46.18,42746.0,44.1008,44.1485,44.1008,44.139,42746.0
2023-07-18 15:20:00,46.18,46.23,46.17,46.22,39294.0,44.139,44.1868,44.1294,44.1772,39294.0
2023-07-18 15:30:00,46.22,46.25,46.18,46.23,77276.0,44.1772,44.2059,44.139,44.1868,77276.0
2023-07-18 15:40:00,46.23,46.27,46.17,46.23,72033.0,44.1868,44.225,44.1294,44.1868,72033.0
2023-07-18 15:50:00,46.23,46.25,46.18,46.21,303445.0,44.1868,44.2059,44.139,44.1677,303445.0
2023-07-19 09:30:00,46.39,46.7,46.3,46.55,176584.0,44.3397,44.636,44.2537,44.4926,176584.0
2023-07-19 09:40:00,46.55,46.58,46.39,46.46,125411.0,44.4926,44.5213,44.3397,44.4066,125411.0
2023-07-19 09:50:00,46.46,46.54,46.42,46.52,66847.0,44.4066,44.4831,44.3684,44.464,66847.0
2023-07-19 10:00:00,46.53,46.57,46.44,46.45,71760.0,44.4735,44.5117,44.3875,44.3971,71760.0
2023-07-19 10:10:00,46.45,46.62,46.42,46.61,107809.0,44.3971,44.5595,44.3684,44.55,107809.0
2023-07-19 10:20:00,46.61,46.62,46.47,46.52,33864.0,44.55,44.5595,44.4162,44.464,33864.0
2023-07-19 10:30:00,46.52,46.57,46.46,46.47,34641.0,44.464,44.5117,44.4066,44.4162,34641.0
2023-07-19 10:40:00,46.47,46.49,46.35,46.38,41055.0,44.4162,44.4353,44.3015,44.3301,41055.0
2023-07-19 10:50:00,46.38,46.43,46.31,46.34,40220.0,44.3301,44.3779,44.2632,44.2919,40220.0
2023-07-19 11:00:00,46.33,46.36,46.29,46.34,37234.0,44.2824,44.311,44.2441,44.2919,37234.0
2023-07-19 11:10:00,46.34,46.42,46.33,46.41,67682.0,44.2919,44.3684,44.2824,44.3588,67682.0
2023-07-19 11:20:00,46.41,46.48,46.35,46.47,56937.0,44.3588,44.4257,44.3015,44.4162,56937.0
2023-07-19 11:30:00,46.47,46.53,46.45,46.5,47840.0,44.4162,44.4735,44.3971,44.4448,47840.0
2023-07-19 11:40:00,46.51,46.55,46.5,46.5,26967.0,44.4544,44.4926,44.4448,44.4448,26967.0
2023-07-19 11:50:00,46.5,46.59,46.48,46.56,23253.0,44.4448,44.5309,44.4257,44.5022,23253.0
2023-07-19 12:00:00,46.56,46.57,46.5,46.57,26524.0,44.5022,44.5117,44.4448,44.5117,26524.0
2023-07-19 12:10:00,46.57,46.63,46.55,46.61,32670.0,44.5117,44.5691,44.4926,44.55,32670.0
2023-07-19 12:20:00,46.6,46.65,46.56,46.62,31483.0,44.5404,44.5882,44.5022,44.5595,31483.0
2023-07-19 12:30:00,46.62,46.64,46.59,46.61,47215.0,44.5595,44.5787,44.5309,44.55,47215.0
2023-07-19 12:40:00,46.61,46.68,46.6,46.68,34733.0,44.55,44.6169,44.5404,44.6169,34733.0
2023-07-19 12:50:00,46.68,46.68,46.63,46.65,26587.0,44.6169,44.6169,44.5691,44.5882,26587.0
2023-07-19 13:00:00,46.66,46.67,46.62,46.66,22060.0,44.5978,44.6073,44.5595,44.5978,22060.0
2023-07-19 13:10:00,46.68,46.75,46.67,46.73,44406.0,44.6169,44.6838,44.6073,44.6647,44406.0
2023-07-19 13:20:00,46.73,46.74,46.67,46.73,30048.0,44.6647,44.6742,44.6073,44.6647,30048.0
2023-07-19 13:30:00,46.74,46.78,46.71,46.75,51094.0,44.6742,44.7125,44.6456,44.6838,51094.0
2023-07-19 13:40:00,46.75,46.77,46.69,46.7,36533.0,44.6838,44.7029,44.6264,44.636,36533.0
2023-07-19 13:50:00,46.69,46.79,46.66,46.75,90842.0,44.6264,44.722,44.5978,44.6838,90842.0
2023-07-19 14:00:00,46.75,46.79,46.73,46.79,40497.0,44.6838,44.722,44.6647,44.722,40497.0
2023-07-19 14:10:00,46.78,46.78,46.73,46.76,30365.0,44.7125,44.7125,44.6647,44.6934,30365.0
2023-07-19 14:20:00,46.76,46.79,46.75,46.79,26773.0,44.6934,44.722,44.6838,44.722,26773.0
2023-07-19 14:30:00,46.78,46.83,46.77,46.81,30267.0,44.7125,44.7603,44.7029,44.7411,30267.0
2023-07-19 14:40:00,46.82,46.83,46.79,46.83,24303.0,44.7507,44.7603,44.722,44.7603,24303.0
2023-07-19 14:50:00,46.82,46.87,46.8,46.87,32040.0,44.7507,44.7985,44.7316,44.7985,32040.0
2023-07-19 15:00:00,46.87,46.88,46.79,46.8,41072.0,44.7985,44.808,44.722,44.7316,41072.0
2023-07-19 15:10:00,46.8,46.82,46.77,46.77,49193.0,44.7316,44.7507,44.7029,44.7029,49193.0
2023-07-19 15:20:00,46.78,46.82,46.74,46.8,111376.0,44.7125,44.7507,44.6742,44.7316,111376.0
2023-07-19 15:30:00,46.81,46.91,46.79,46.86,78847.0,44.7411,44.8367,44.722,44.7889,78847.0
2023-07-19 15:40:00,46.86,46.89,46.8,46.82,108359.0,44.7889,44.8176,44.7316,44.7507,108359.0
2023-07-19 15:50:00,46.83,47.0,46.82,46.97,536148.0,44.7603,44.9227,44.7507,44.8941,536148.0
2023-07-20 09:30:00,47.15,47.25,47.05,47.06,173774.0,45.0661,45.1617,44.9705,44.9801,173774.0
2023-07-20 09:40:00,47.05,47.13,46.94,46.97,39528.0,44.9705,45.047,44.8654,44.8941,39528.0
2023-07-20 09:50:00,46.99,47.15,46.98,47.09,43576.0,44.9132,45.0661,44.9036,45.0088,43576.0
2023-07-20 10:00:00,47.11,47.15,47.03,47.06,34508.0,45.0279,45.0661,44.9514,44.9801,34508.0
2023-07-20 10:10:00,47.05,47.1,47.0,47.09,40712.0,44.9705,45.0183,44.9227,45.0088,40712.0
2023-07-20 10:20:00,47.09,47.18,47.08,47.18,36657.0,45.0088,45.0948,44.9992,45.0948,36657.0
2023-07-20 10:30:00,47.18,47.19,47.12,47.16,29468.0,45.0948,45.1043,45.0374,45.0757,29468.0
2023-07-20 10:40:00,47.15,47.15,47.02,47.04,50320.0,45.0661,45.0661,44.9419,44.961,50320.0
2023-07-20 10:50:00,47.03,47.16,47.03,47.14,40266.0,44.9514,45.0757,44.9514,45.0566,40266.0
2023-07-20 11:00:00,47.14,47.2,47.12,47.19,19119.0,45.0566,45.1139,45.0374,45.1043,19119.0
2023-07-20 11:10:00,47.18,47.21,47.15,47.18,22568.0,45.0948,45.1235,45.0661,45.0948,22568.0
2023-07-20 11:20:00,47.18,47.36,47.16,47.33,50945.0,45.0948,45.2668,45.0757,45.2382,50945.0
2023-07-20 11:30:00,47.33,47.33,47.24,47.27,45728.0,45.2382,45.2382,45.1521,45.1808,45728.0
2023-07-20 11:40:00,47.27,47.3,47.24,47.3,30839.0,45.1808,45.2095,45.1521,45.2095,30839.0
2023-07-20 11:50:00,47.29,47.33,47.27,47.31,23213.0,45.1999,45.2382,45.1808,45.219,23213.0
2023-07-20 12:00:00,47.31,47.34,47.28,47.33,25307.0,45.219,45.2477,45.1904,45.2382,25307.0
2023-07-20 12:10:00,47.32,47.34,47.28,47.3,65915.0,45.2286,45.2477,45.1904,45.2095,65915.0
2023-07-20 12:20:00,47.3,47.34,47.27,47.33,23289.0,45.2095,45.2477,45.1808,45.2382,23289.0
2023-07-20 12:30:00,47.33,47.38,47.32,47.36,39451.0,45.2382,45.2859,45.2286,45.2668,39451.0
2023-07-20 12:40:00,47.37,47.42,47.36,47.41,21520.0,45.2764,45.3242,45.2668,45.3146,21520.0
2023-07-20 12:50:00,47.41,47.48,47.39,47.48,35777.0,45.3146,45.3815,45.2955,45.3815,35777.0
2023-07-20 13:00:00,47.48,47.48,47.39,47.43,29526.0,45.3815,45.3815,45.2955,45.3337,29526.0
2023-07-20 13:10:00,47.43,47.45,47.42,47.45,23122.0,45.3337,45.3529,45.3242,45.3529,23122.0
2023-07-20 13:20:00,47.45,47.46,47.42,47.46,33628.0,45.3529,45.3624,45.3242,45.3624,33628.0
2023-07-20 13:30:00,47.46,47.46,47.42,47.46,21948.0,45.3624,45.3624,45.3242,45.3624,21948.0
2023-07-20 13:40:00,47.46,47.53,47.44,47.51,49133.0,45.3624,45.4293,45.3433,45.4102,49133.0
2023-07-20 13:50:00,47.51,47.57,47.5,47.55,54430.0,45.4102,45.4676,45.4006,45.4484,54430.0
2023-07-20 14:00:00,47.55,47.55,47.52,47.54,29198.0,45.4484,45.4484,45.4198,45.4389,29198.0
2023-07-20 14:10:00,47.54,47.54,47.43,47.43,52490.0,45.4389,45.4389,45.3337,45.3337,52490.0
2023-07-20 14:20:00,47.43,47.52,47.41,47.52,28141.0,45.3337,45.4198,45.3146,45.4198,28141.0
2023-07-20 14:30:00,47.53,47.6,47.51,47.59,43915.0,45.4293,45.4962,45.4102,45.4867,43915.0
2023-07-20 14:40:00,47.59,47.66,47.57,47.66,35585.0,45.4867,45.5536,45.4676,45.5536,35585.0
2023-07-20 14:50:00,47.66,47.66,47.59,47.65,33247.0,45.5536,45.5536,45.4867,45.544,33247.0
2023-07-20 15:00:00,47.66,47.72,47.64,47.7,51229.0,45.5536,45.6109,45.5345,45.5918,51229.0
2023-07-20 15:10:00,47.69,47.7,47.63,47.66,33522.0,45.5822,45.5918,45.5249,45.5536,33522.0
2023-07-20 15:20:00,47.66,47.69,47.6,47.62,41099.0,45.5536,45.5822,45.4962,45.5153,41099.0
2023-07-20 15:30:00,47.62,47.65,47.56,47.62,83102.0,45.5153,45.544,45.458,45.5153,83102.0
2023-07-20 15:40:00,47.63,47.8,47.62,47.77,146964.0,45.5249,45.6874,45.5153,45.6587,146964.0
2023-07-20 15:50:00,47.77,47.87,47.73,47.85,555223.0,45.6587,45.7543,45.6205,45.7352,555223.0
2023-07-21 09:30:00,47.85,47.96,47.7,47.9,138324.0,45.7352,45.8403,45.5918,45.783,138324.0
2023-07-21 09:40:00,47.9,47.9,47.67,47.78,62617.0,45.783,45.783,45.5631,45.6683,62617.0
2023-07-21 09:50:00,47.77,47.95,47.74,47.94,58965.0,45.6587,45.8308,45.63,45.8212,58965.0
2023-07-21 10:00:00,47.95,48.18,47.92,48.06,88001.0,45.8308,46.0506,45.8021,45.9359,88001.0
2023-07-21 10:10:00,48.06,48.15,48.0,48.15,40833.0,45.9359,46.0219,45.8785,46.0219,40833.0
2023-07-21 10:20:00,48.15,48.23,48.12,48.23,25484.0,46.0219,46.0984,45.9932,46.0984,25484.0
2023-07-21 10:30:00,48.23,48.25,48.12,48.17,24917.0,46.0984,46.1175,45.9932,46.041,24917.0
2023-07-21 10:40:00,48.18,48.24,48.05,48.06,73215.0,46.0506,46.1079,45.9263,45.9359,73215.0
2023-07-21 10:50:00,48.07,48.2,48.06,48.19,38746.0,45.9455,46.0697,45.9359,46.0601,38746.0
2023-07-21 11:00:00,48.19,48.21,48.12,48.12,20475.0,46.0601,46.0793,45.9932,45.9932,20475.0
2023-07-21 11:10:00,48.12,48.13,48.07,48.09,23822.0,45.9932,46.0028,45.9455,45.9646,23822.0
2023-07-21 11:20:00,48.09,48.1,47.94,47.98,37815.0,45.9646,45.9741,45.8212,45.8594,37815.0
2023-07-21 11:30:00,47.99,48.0,47.96,48.0,39152.0,45.869,45.8785,45.8403,45.8785,39152.0
2023-07-21 11:40:00,48.0,48.0,47.94,47.97,26697.0,45.8785,45.8785,45.8212,45.8499,26697.0
2023-07-21 11:50:00,47.98,48.02,47.95,48.02,18386.0,45.8594,45.8977,45.8308,45.8977,18386.0
2023-07-21 12:00:00,48.02,48.07,47.98,48.07,31326.0,45.8977,45.9455,45.8594,45.9455,31326.0
2023-07-21 12:10:00,48.08,48.1,48.05,48.1,17546.0,45.955,45.9741,45.9263,45.9741,17546.0
2023-07-21 12:20:00,48.09,48.15,48.07,48.15,32111.0,45.9646,46.0219,45.9455,46.0219,32111.0
2023-07-21 12:30:00,48.15,48.16,48.11,48.13,22929.0,46.0219,46.0315,45.9837,46.0028,22929.0
2023-07-21 12:40:00,48.12,48.13,48.03,48.04,29863.0,45.9932,46.0028,45.9072,45.9168,29863.0
2023-07-21 12:50:00,48.04,48.04,47.97,47.99,24095.0,45.9168,45.9168,45.8499,45.869,24095.0
2023-07-21 13:00:00,48.0,48.01,47.98,48.01,21068.0,45.8785,45.8881,45.8594,45.8881,21068.0
2023-07-21 13:10:00,48.01,48.02,47.93,47.93,39567.0,45.8881,45.8977,45.8116,45.8116,39567.0
2023-07-21 13:20:00,47.93,47.97,47.92,47.96,14836.0,45.8116,45.8499,45.8021,45.8403,14836.0
2023-07-21 13:30:00,47.96,47.97,47.91,47.92,24061.0,45.8403,45.8499,45.7925,45.8021,24061.0
2023-07-21 13:40:00,47.92,47.96,47.91,47.94,16750.0,45.8021,45.8403,45.7925,45.8212,16750.0
2023-07-21 13:50:00,47.94,47.96,47.9,47.92,25407.0,45.8212,45.8403,45.783,45.8021,25407.0
2023-07-21 14:00:00,47.91,47.92,47.87,47.9,21817.0,45.7925,45.8021,45.7543,45.783,21817.0
2023-07-21 14:10:00,47.89,47.93,47.89,47.92,20454.0,45.7734,45.8116,45.7734,45.8021,20454.0
2023-07-21 14:20:00,47.92,47.94,47.89,47.94,25211.0,45.8021,45.8212,45.7734,45.8212,25211.0
2023-07-21 14:30:00,47.94,47.95,47.92,47.93,20128.0,45.8212,45.8308,45.8021,45.8116,20128.0
2023-07-21 14:40:00,47.94,47.94,47.9,47.92,19079.0,45.8212,45.8212,45.783,45.8021,19079.0
2023-07-21 14:50:00,47.91,47.93,47.9,47.93,15510.0,45.7925,45.8116,45.783,45.8116,15510.0
2023-07-21 15:00:00,47.93,47.95,47.89,47.95,54032.0,45.8116,45.8308,45.7734,45.8308,54032.0
2023-07-21 15:10:00,47.96,48.02,47.94,48.0,23124.0,45.8403,45.8977,45.8212,45.8785,23124.0
2023-07-21 15:20:00,47.99,48.02,47.94,48.02,31354.0,45.869,45.8977,45.8212,45.8977,31354.0
2023-07-21 15:30:00,48.02,48.09,48.02,48.07,66136.0,45.8977,45.9646,45.8977,45.9455,66136.0
2023-07-21 15:40:00,48.08,48.08,47.94,47.96,81615.0,45.955,45.955,45.8212,45.8403,81615.0
2023-07-21 15:50:00,47.96,48.02,47.91,47.99,311551.0,45.8403,45.8977,45.7925,45.869,311551.0
2023-07-24 09:30:00,48.14,48.15,48.01,48.13,65255.0,46.0124,46.0219,45.8881,46.0028,65255.0
2023-07-24 09:40:00,48.13,48.15,48.06,48.11,29242.0,46.0028,46.0219,45.9359,45.9837,29242.0
2023-07-24 09:50:00,48.1,48.39,48.1,48.36,112979.0,45.9741,46.2513,45.9741,46.2226,112979.0
2023-07-24 10:00:00,48.37,48.4,48.3,48.3,62780.0,46.2322,46.2609,46.1653,46.1653,62780.0
2023-07-24 10:10:00,48.3,48.39,48.28,48.36,49995.0,46.1653,46.2513,46.1462,46.2226,49995.0
2023-07-24 10:20:00,48.36,48.46,48.29,48.4,76251.0,46.2226,46.3182,46.1557,46.2609,76251.0
2023-07-24 10:30:00,48.42,48.48,48.35,48.36,38097.0,46.28,46.3373,46.2131,46.2226,38097.0
2023-07-24 10:40:00,48.36,48.4,48.32,48.38,39377.0,46.2226,46.2609,46.1844,46.2418,39377.0
2023-07-24 10:50:00,48.38,48.41,48.35,48.4,48673.0,46.2418,46.2704,46.2131,46.2609,48673.0
2023-07-24 11:00:00,48.4,48.49,48.38,48.47,59738.0,46.2609,46.3469,46.2418,46.3278,59738.0
2023-07-24 11:10:00,48.48,48.48,48.41,48.44,39365.0,46.3373,46.3373,46.2704,46.2991,39365.0
2023-07-24 11:20:00,48.45,48.52,48.42,48.5,65911.0,46.3087,46.3756,46.28,46.3564,65911.0
2023-07-24 11:30:00,48.5,48.64,48.48,48.6,185177.0,46.3564,46.4903,46.3373,46.452,185177.0
2023-07-24 11:40:00,48.6,48.69,48.6,48.66,150954.0,46.452,46.5381,46.452,46.5094,150954.0
2023-07-24 11:50:00,48.66,48.77,48.64,48.75,68621.0,46.5094,46.6145,46.4903,46.5954,68621.0
2023-07-24 12:00:00,48.74,48.75,48.66,48.67,47054.0,46.5858,46.5954,46.5094,46.5189,47054.0
2023-07-24 12:10:00,48.66,48.67,48.54,48.59,43222.0,46.5094,46.5189,46.3947,46.4425,43222.0
2023-07-24 12:20:00,48.58,48.63,48.57,48.62,40225.0,46.4329,46.4807,46.4234,46.4711,40225.0
2023-07-24 12:30:00,48.63,48.68,48.63,48.68,40420.0,46.4807,46.5285,46.4807,46.5285,40420.0
2023-07-24 12:40:00,48.68,48.69,48.55,48.55,50776.0,46.5285,46.5381,46.4042,46.4042,50776.0
2023-07-24 12:50:00,48.55,48.57,48.49,48.57,28714.0,46.4042,46.4234,46.3469,46.4234,28714.0
2023-07-24 13:00:00,48.57,48.6,48.55,48.59,27441.0,46.4234,46.452,46.4042,46.4425,27441.0
2023-07-24 13:10:00,48.6,48.63,48.59,48.6,20920.0,46.452,46.4807,46.4425,46.452,20920.0
2023-07-24 13:20:00,48.61,48.65,48.6,48.63,29464.0,46.4616,46.4998,46.452,46.4807,29464.0
2023-07-24 13:30:00,48.63,48.66,48.59,48.62,31408.0,46.4807,46.5094,46.4425,46.4711,31408.0
2023-07-24 13:40:00,48.62,48.67,48.61,48.66,29446.0,46.4711,46.5189,46.4616,46.5094,29446.0
2023-07-24 13:50:00,48.66,48.71,48.65,48.71,38883.0,46.5094,46.5572,46.4998,46.5572,38883.0
2023-07-24 14:00:00,48.7,48.77,48.7,48.76,28869.0,46.5476,46.6145,46.5476,46.605,28869.0
2023-07-24 14:10:00,48.77,48.8,48.75,48.79,35625.0,46.6145,46.6432,46.5954,46.6336,35625.0
2023-07-24 14:20:00,48.78,48.81,48.77,48.8,26093.0,46.6241,46.6527,46.6145,46.6432,26093.0
2023-07-24 14:30:00,48.8,48.82,48.79,48.82,23118.0,46.6432,46.6623,46.6336,46.6623,23118.0
2023-07-24 14:40:00,48.81,48.81,48.7,48.75,77589.0,46.6527,46.6527,46.5476,46.5954,77589.0
2023-07-24 14:50:00,48.74,48.78,48.74,48.76,44555.0,46.5858,46.6241,46.5858,46.605,44555.0
2023-07-24 15:00:00,48.75,48.87,48.74,48.85,68234.0,46.5954,46.7101,46.5858,46.691,68234.0
2023-07-24 15:10:00,48.85,48.96,48.85,48.96,125967.0,46.691,46.7961,46.691,46.7961,125967.0
2023-07-24 15:20:00,48.96,48.97,48.88,48.9,501417.0,46.7961,46.8057,46.7197,46.7388,501417.0
2023-07-24 15:30:00,48.89,48.94,48.84,48.89,81091.0,46.7292,46.777,46.6814,46.7292,81091.0
2023-07-24 15:40:00,48.9,48.94,48.87,48.87,106403.0,46.7388,46.777,46.7101,46.7101,106403.0
2023-07-24 15:50:00,48.88,48.91,48.73,48.73,366619.0,46.7197,46.7483,46.5763,46.5763,366619.0
2023-07-25 09:30:00,48.88,48.9,48.59,48.75,97922.0,46.7197,46.7388,46.4425,46.5954,97922.0
2023-07-25 09:40:00,48.76,48.76,48.34,48.38,162085.0,46.605,46.605,46.2035,46.2418,162085.0
2023-07-25 09:50:00,48.38,48.47,48.26,48.36,55675.0,46.2418,46.3278,46.1271,46.2226,55675.0
2023-07-25 10:00:00,48.36,48.43,48.25,48.33,74642.0,46.2226,46.2895,46.1175,46.194,74642.0
2023-07-25 10:10:00,48.33,48.36,48.27,48.32,45923.0,46.194,46.2226,46.1366,46.1844,45923.0
2023-07-25 10:20:00,48.33,48.37,48.27,48.35,63948.0,46.194,46.2322,46.1366,46.2131,63948.0
2023-07-25 10:30:00,48.36,48.43,48.35,48.38,67671.0,46.2226,46.2895,46.2131,46.2418,67671.0
2023-07-25 10:40:00,48.38,48.4,48.32,48.35,29022.0,46.2418,46.2609,46.1844,46.2131,29022.0
2023-07-25 10:50:00,48.36,48.44,48.34,48.42,52903.0,46.2226,46.2991,46.2035,46.28,52903.0
2023-07-25 11:00:00,48.42,48.42,48.37,48.38,30215.0,46.28,46.28,46.2322,46.2418,30215.0
2023-07-25 11:10:00,48.37,48.38,48.26,48.29,25487.0,46.2322,46.2418,46.1271,46.1557,25487.0
2023-07-25 11:20:00,48.29,48.35,48.28,48.33,25552.0,46.1557,46.2131,46.1462,46.194,25552.0
2023-07-25 11:30:00,48.34,48.34,48.28,48.29,29710.0,46.2035,46.2035,46.1462,46.1557,29710.0
2023-07-25 11:40:00,48.29,48.47,48.28,48.47,39076.0,46.1557,46.3278,46.1462,46.3278,39076.0
2023-07-25 11:50:00,48.47,48.47,48.4,48.43,35196.0,46.3278,46.3278,46.2609,46.2895,35196.0
2023-07-25 12:00:00,48.43,48.45,48.36,48.42,32473.0,46.2895,46.3087,46.2226,46.28,32473.0
2023-07-25 12:10:00,48.43,48.52,48.42,48.51,27242.0,46.2895,46.3756,46.28,46.366,27242.0
2023-07-25 12:20:00,48.51,48.51,48.41,48.41,61945.0,46.366,46.366,46.2704,46.2704,61945.0
2023-07-25 12:30:00,48.41,48.42,48.36,48.38,43911.0,46.2704,46.28,46.2226,46.2418,43911.0
2023-07-25 12:40:00,48.39,48.42,48.36,48.4,31054.0,46.2513,46.28,46.2226,46.2609,31054.0
2023-07-25 12:50:00,48.4,48.42,48.38,48.41,51510.0,46.2609,46.28,46.2418,46.2704,51510.0
2023-07-25 13:00:00,48.41,48.43,48.36,48.37,29161.0,46.2704,46.2895,46.2226,46.2322,29161.0
2023-07-25 13:10:00,48.37,48.38,48.3,48.31,17251.0,46.2322,46.2418,46.1653,46.1748,17251.0
2023-07-25 13:20:00,48.32,48.32,48.25,48.26,51869.0,46.1844,46.1844,46.1175,46.1271,51869.0
2023-07-25 13:30:00,48.25,48.34,48.25,48.34,29799.0,46.1175,46.2035,46.1175,46.2035,29799.0
2023-07-25 13:40:00,48.34,48.37,48.29,48.32,23220.0,46.2035,46.2322,46.1557,46.1844,23220.0
2023-07-25 13:50:00,48.32,48.32,48.27,48.27,22048.0,46.1844,46.1844,46.1366,46.1366,22048.0
2023-07-25 14:00:00,48.27,48.37,48.26,48.31,27023.0,46.1366,46.2322,46.1271,46.1748,27023.0
2023-07-25 14:10:00,48.32,48.36,48.3,48.34,25277.0,46.1844,46.2226,46.1653,46.2035,25277.0
2023-07-25 14:20:00,48.34,48.35,48.29,48.33,24968.0,46.2035,46.2131,46.1557,46.194,24968.0
2023-07-25 14:30:00,48.33,48.38,48.28,48.28,45800.0,46.194,46.2418,46.1462,46.1462,45800.0
2023-07-25 14:40:00,48.29,48.3,48.22,48.26,51471.0,46.1557,46.1653,46.0888,46.1271,51471.0
2023-07-25 14:50:00,48.27,48.34,48.25,48.33,54982.0,46.1366,46.2035,46.1175,46.194,54982.0
2023-07-25 15:00:00,48.33,48.38,48.33,48.37,43157.0,46.194,46.2418,46.194,46.2322,43157.0
2023-07-25 15:10:00,48.38,48.48,48.37,48.47,64851.0,46.2418,46.3373,46.2322,46.3278,64851.0
2023-07-25 15:20:00,48.48,48.5,48.45,48.48,65555.0,46.3373,46.3564,46.3087,46.3373,65555.0
2023-07-25 15:30:00,48.48,48.52,48.38,48.45,142304.0,46.3373,46.3756,46.2418,46.3087,142304.0
2023-07-25 15:40:00,48.45,48.58,48.43,48.57,199657.0,46.3087,46.4329,46.2895,46.4234,199657.0
2023-07-25 15:50:00,48.55,48.7,48.53,48.68,787896.0,46.4042,46.5476,46.3851,46.5285,787896.0
2023-07-26 09:30:00,48.72,48.89,48.7,48.81,59985.0,46.5667,46.7292,46.5476,46.6527,59985.0
2023-07-26 09:40:00,48.81,48.81,48.67,48.68,58932.0,46.6527,46.6527,46.5189,46.5285,58932.0
2023-07-26 09:50:00,48.69,48.73,48.54,48.54,65196.0,46.5381,46.5763,46.3947,46.3947,65196.0
2023-07-26 10:00:00,48.55,48.64,48.54,48.59,72712.0,46.4042,46.4903,46.3947,46.4425,72712.0
2023-07-26 10:10:00,48.58,48.68,48.56,48.65,86856.0,46.4329,46.5285,46.4138,46.4998,86856.0
2023-07-26 10:20:00,48.65,48.67,48.59,48.63,29244.0,46.4998,46.5189,46.4425,46.4807,29244.0
2023-07-26 10:30:00,48.64,48.77,48.62,48.76,40492.0,46.4903,46.6145,46.4711,46.605,40492.0
2023-07-26 10:40:00,48.76,48.82,48.75,48.8,47601.0,46.605,46.6623,46.5954,46.6432,47601.0
2023-07-26 10:50:00,48.81,49.03,48.81,48.97,73774.0,46.6527,46.863,46.6527,46.8057,73774.0
2023-07-26 11:00:00,48.97,48.97,48.74,48.83,162935.0,46.8057,46.8057,46.5858,46.6719,162935.0
2023-07-26 11:10:00,48.83,48.84,48.65,48.7,69995.0,46.6719,46.6814,46.4998,46.5476,69995.0
2023-07-26 11:20:00,48.71,48.79,48.69,48.76,50760.0,46.5572,46.6336,46.5381,46.605,50760.0
2023-07-26 11:30:00,48.76,48.76,48.61,48.63,28488.0,46.605,46.605,46.4616,46.4807,28488.0
2023-07-26 11:40:00,48.63,48.68,48.6,48.63,67331.0,46.4807,46.5285,46.452,46.4807,67331.0
2023-07-26 11:50:00,48.63,48.65,48.58,48.65,54344.0,46.4807,46.4998,46.4329,46.4998,54344.0
2023-07-26 12:00:00,48.65,48.67,48.61,48.63,35223.0,46.4998,46.5189,46.4616,46.4807,35223.0
2023-07-26 12:10:00,48.63,48.73,48.63,48.72,52309.0,46.4807,46.5763,46.4807,46.5667,52309.0
2023-07-26 12:20:00,48.73,48.77,48.71,48.77,22719.0,46.5763,46.6145,46.5572,46.6145,22719.0
2023-07-26 12:30:00,48.78,48.83,48.74,48.83,92213.0,46.6241,46.6719,46.5858,46.6719,92213.0
2023-07-26 12:40:00,48.82,48.84,48.78,48.82,29358.0,46.6623,46.6814,46.6241,46.6623,29358.0
2023-07-26 12:50:00,48.81,48.86,48.81,48.82,23681.0,46.6527,46.7005,46.6527,46.6623,23681.0
2023-07-26 13:00:00,48.83,48.85,48.81,48.84,19096.0,46.6719,46.691,46.6527,46.6814,19096.0
2023-07-26 13:10:00,48.83,48.85,48.8,48.84,24181.0,46.6719,46.691,46.6432,46.6814,24181.0
2023-07-26 13:20:00,48.85,48.86,48.82,48.84,35675.0,46.691,46.7005,46.6623,46.6814,35675.0
2023-07-26 13:30:00,48.83,48.83,48.79,48.81,29626.0,46.6719,46.6719,46.6336,46.6527,29626.0
2023-07-26 13:40:00,48.81,48.85,48.8,48.83,33941.0,46.6527,46.691,46.6432,46.6719,33941.0
2023-07-26 13:50:00,48.83,48.84,48.58,48.59,140496.0,46.6719,46.6814,46.4329,46.4425,140496.0
2023-07-26 14:00:00,48.59,48.69,48.57,48.69,39417.0,46.4425,46.5381,46.4234,46.5381,39417.0
2023-07-26 14:10:00,48.68,48.73,48.66,48.68,41586.0,46.5285,46.5763,46.5094,46.5285,41586.0
2023-07-26 14:20:00,48.68,48.68,48.64,48.66,43165.0,46.5285,46.5285,46.4903,46.5094,43165.0
2023-07-26 14:30:00,48.67,48.82,48.66,48.81,47782.0,46.5189,46.6623,46.5094,46.6527,47782.0
2023-07-26 14:40:00,48.8,48.87,48.8,48.87,42420.0,46.6432,46.7101,46.6432,46.7101,42420.0
2023-07-26 14:50:00,48.86,48.89,48.83,48.86,54544.0,46.7005,46.7292,46.6719,46.7005,54544.0
2023-07-26 15:00:00,48.87,48.87,48.75,48.76,68063.0,46.7101,46.7101,46.5954,46.605,68063.0
2023-07-26 15:10:00,48.76,48.78,48.65,48.67,59496.0,46.605,46.6241,46.4998,46.5189,59496.0
2023-07-26 15:20:00,48.68,48.73,48.67,48.71,38172.0,46.5285,46.5763,46.5189,46.5572,38172.0
2023-07-26 15:30:00,48.71,48.71,48.66,48.68,78275.0,46.5572,46.5572,46.5094,46.5285,78275.0
2023-07-26 15:40:00,48.67,48.73,48.67,48.68,88953.0,46.5189,46.5763,46.5189,46.5285,88953.0
2023-07-26 15:50:00,48.68,48.72,48.62,48.72,415772.0,46.5285,46.5667,46.4711,46.5667,415772.0
2023-07-27 09:30:00,48.75,49.04,48.75,48.95,95075.0,46.5954,46.8726,46.5954,46.7866,95075.0
2023-07-27 09:40:00,48.95,48.98,48.88,48.95,44107.0,46.7866,46.8152,46.7197,46.7866,44107.0
2023-07-27 09:50:00,48.95,49.06,48.93,49.06,26346.0,46.7866,46.8917,46.7674,46.8917,26346.0
2023-07-27 10:00:00,49.06,49.13,49.02,49.1,75139.0,46.8917,46.9586,46.8535,46.9299,75139.0
2023-07-27 10:10:00,49.11,49.11,48.97,48.98,36566.0,46.9395,46.9395,46.8057,46.8152,36566.0
2023-07-27 10:20:00,48.98,48.99,48.9,48.94,25550.0,46.8152,46.8248,46.7388,46.777,25550.0
2023-07-27 10:30:00,48.96,48.99,48.94,48.98,20374.0,46.7961,46.8248,46.777,46.8152,20374.0
2023-07-27 10:40:00,48.97,48.97,48.87,48.93,52787.0,46.8057,46.8057,46.7101,46.7674,52787.0
2023-07-27 10:50:00,48.91,48.92,48.76,48.77,47178.0,46.7483,46.7579,46.605,46.6145,47178.0
2023-07-27 11:00:00,48.77,48.78,48.69,48.71,44182.0,46.6145,46.6241,46.5381,46.5572,44182.0
2023-07-27 11:10:00,48.71,48.74,48.68,48.72,25030.0,46.5572,46.5858,46.5285,46.5667,25030.0
2023-07-27 11:20:00,48.71,48.73,48.68,48.72,25452.0,46.5572,46.5763,46.5285,46.5667,25452.0
2023-07-27 11:30:00,48.72,48.74,48.68,48.72,64394.0,46.5667,46.5858,46.5285,46.5667,64394.0
2023-07-27 11:40:00,48.72,48.76,48.68,48.7,39195.0,46.5667,46.605,46.5285,46.5476,39195.0
2023-07-27 11:50:00,48.69,48.76,48.68,48.72,36538.0,46.5381,46.605,46.5285,46.5667,36538.0
2023-07-27 12:00:00,48.73,48.74,48.69,48.7,22674.0,46.5763,46.5858,46.5381,46.5476,22674.0
2023-07-27 12:10:00,48.7,48.73,48.64,48.66,35074.0,46.5476,46.5763,46.4903,46.5094,35074.0
2023-07-27 12:20:00,48.66,48.7,48.65,48.69,19406.0,46.5094,46.5476,46.4998,46.5381,19406.0
2023-07-27 12:30:00,48.69,48.75,48.69,48.73,20669.0,46.5381,46.5954,46.5381,46.5763,20669.0
2023-07-27 12:40:00,48.72,48.74,48.69,48.7,12953.0,46.5667,46.5858,46.5381,46.5476,12953.0
2023-07-27 12:50:00,48.7,48.71,48.67,48.7,15463.0,46.5476,46.5572,46.5189,46.5476,15463.0
2023-07-27 13:00:00,48.7,48.72,48.65,48.68,23086.0,46.5476,46.5667,46.4998,46.5285,23086.0
2023-07-27 13:10:00,48.69,48.71,48.65,48.65,31381.0,46.5381,46.5572,46.4998,46.4998,31381.0
2023-07-27 13:20:00,48.64,48.66,48.61,48.63,23804.0,46.4903,46.5094,46.4616,46.4807,23804.0
2023-07-27 13:30:00,48.63,48.63,48.56,48.57,23535.0,46.4807,46.4807,46.4138,46.4234,23535.0
2023-07-27 13:40:00,48.57,48.6,48.52,48.53,22843.0,46.4234,46.452,46.3756,46.3851,22843.0
2023-07-27 13:50:00,48.53,48.54,48.51,48.53,30696.0,46.3851,46.3947,46.366,46.3851,30696.0
2023-07-27 14:00:00,48.53,48.53,48.42,48.45,34915.0,46.3851,46.3851,46.28,46.3087,34915.0
2023-07-27 14:10:00,48.45,48.45,48.38,48.43,25693.0,46.3087,46.3087,46.2418,46.2895,25693.0
2023-07-27 14:20:00,48.43,48.5,48.4,48.42,44498.0,46.2895,46.3564,46.2609,46.28,44498.0
2023-07-27 14:30:00,48.42,48.46,48.38,48.42,24984.0,46.28,46.3182,46.2418,46.28,24984.0
2023-07-27 14:40:00,48.42,48.42,48.33,48.41,68423.0,46.28,46.28,46.194,46.2704,68423.0
2023-07-27 14:50:00,48.4,48.41,48.35,48.36,38852.0,46.2609,46.2704,46.2131,46.2226,38852.0
2023-07-27 15:00:00,48.36,48.39,48.29,48.3,43577.0,46.2226,46.2513,46.1557,46.1653,43577.0
2023-07-27 15:10:00,48.3,48.38,48.3,48.3,33845.0,46.1653,46.2418,46.1653,46.1653,33845.0
2023-07-27 15:20:00,48.3,48.31,48.21,48.22,39101.0,46.1653,46.1748,46.0793,46.0888,39101.0
2023-07-27 15:30:00,48.22,48.23,48.12,48.13,62868.0,46.0888,46.0984,45.9932,46.0028,62868.0
2023-07-27 15:40:00,48.12,48.13,47.97,47.98,125353.0,45.9932,46.0028,45.8499,45.8594,125353.0
2023-07-27 15:50:00,47.98,48.14,47.96,48.1,463579.0,45.8594,46.0124,45.8403,45.9741,463579.0
2023-07-28 09:30:00,48.4,48.62,48.35,48.41,61167.0,46.2609,46.4711,46.2131,46.2704,61167.0
2023-07-28 09:40:00,48.42,48.63,48.4,48.61,41461.0,46.28,46.4807,46.2609,46.4616,41461.0
2023-07-28 09:50:00,48.62,48.68,48.58,48.65,37741.0,46.4711,46.5285,46.4329,46.4998,37741.0
2023-07-28 10:00:00,48.64,48.71,48.62,48.68,33942.0,46.4903,46.5572,46.4711,46.5285,33942.0
2023-07-28 10:10:00,48.68,48.73,48.65,48.69,30063.0,46.5285,46.5763,46.4998,46.5381,30063.0
2023-07-28 10:20:00,48.7,48.75,48.63,48.65,32750.0,46.5476,46.5954,46.4807,46.4998,32750.0
2023-07-28 10:30:00,48.64,48.67,48.6,48.65,21412.0,46.4903,46.5189,46.452,46.4998,21412.0
2023-07-28 10:40:00,48.65,48.69,48.63,48.69,22692.0,46.4998,46.5381,46.4807,46.5381,22692.0
2023-07-28 10:50:00,48.69,48.8,48.69,48.8,33896.0,46.5381,46.6432,46.5381,46.6432,33896.0
2023-07-28 11:00:00,48.8,48.83,48.75,48.75,37509.0,46.6432,46.6719,46.5954,46.5954,37509.0
2023-07-28 11:10:00,48.75,48.78,48.72,48.75,21442.0,46.5954,46.6241,46.5667,46.5954,21442.0
2023-07-28 11:20:00,48.75,48.77,48.64,48.67,36056.0,46.5954,46.6145,46.4903,46.5189,36056.0
2023-07-28 11:30:00,48.67,48.67,48.55,48.58,28165.0,46.5189,46.5189,46.4042,46.4329,28165.0
2023-07-28 11:40:00,48.58,48.7,48.58,48.68,16377.0,46.4329,46.5476,46.4329,46.5285,16377.0
2023-07-28 11:50:00,48.68,48.68,48.6,48.63,21722.0,46.5285,46.5285,46.452,46.4807,21722.0
2023-07-28 12:00:00,48.63,48.63,48.57,48.61,19207.0,46.4807,46.4807,46.4234,46.4616,19207.0
2023-07-28 12:10:00,48.6,48.7,48.6,48.69,28349.0,46.452,46.5476,46.452,46.5381,28349.0
2023-07-28 12:20:00,48.69,48.76,48.69,48.7,34280.0,46.5381,46.605,46.5381,46.5476,34280.0
2023-07-28 12:30:00,48.68,48.68,48.59,48.59,20939.0,46.5285,46.5285,46.4425,46.4425,20939.0
2023-07-28 12:40:00,48.59,48.59,48.55,48.58,16121.0,46.4425,46.4425,46.4042,46.4329,16121.0
2023-07-28 12:50:00,48.58,48.6,48.57,48.6,18249.0,46.4329,46.452,46.4234,46.452,18249.0
2023-07-28 13:00:00,48.59,48.6,48.5,48.5,12302.0,46.4425,46.452,46.3564,46.3564,12302.0
2023-07-28 13:10:00,48.51,48.55,48.5,48.55,22398.0,46.366,46.4042,46.3564,46.4042,22398.0
2023-07-28 13:20:00,48.55,48.55,48.5,48.52,19533.0,46.4042,46.4042,46.3564,46.3756,19533.0
2023-07-28 13:30:00,48.52,48.52,48.44,48.46,23385.0,46.3756,46.3756,46.2991,46.3182,23385.0
2023-07-28 13:40:00,48.46,48.46,48.41,48.42,16991.0,46.3182,46.3182,46.2704,46.28,16991.0
2023-07-28 13:50:00,48.42,48.5,48.42,48.5,12743.0,46.28,46.3564,46.28,46.3564,12743.0
2023-07-28 14:00:00,48.5,48.54,48.5,48.54,15043.0,46.3564,46.3947,46.3564,46.3947,15043.0
2023-07-28 14:10:00,48.54,48.55,48.46,48.53,56201.0,46.3947,46.4042,46.3182,46.3851,56201.0
2023-07-28 14:20:00,48.53,48.55,48.52,48.55,15082.0,46.3851,46.4042,46.3756,46.4042,15082.0
2023-07-28 14:30:00,48.55,48.55,48.51,48.52,52407.0,46.4042,46.4042,46.366,46.3756,52407.0
2023-07-28 14:40:00,48.52,48.52,48.48,48.48,22835.0,46.3756,46.3756,46.3373,46.3373,22835.0
2023-07-28 14:50:00,48.48,48.49,48.43,48.46,41176.0,46.3373,46.3469,46.2895,46.3182,41176.0
2023-07-28 15:00:00,48.47,48.48,48.45,48.46,45169.0,46.3278,46.3373,46.3087,46.3182,45169.0
2023-07-28 15:10:00,48.46,48.57,48.46,48.55,55139.0,46.3182,46.4234,46.3182,46.4042,55139.0
2023-07-28 15:20:00,48.55,48.58,48.54,48.57,99772.0,46.4042,46.4329,46.3947,46.4234,99772.0
2023-07-28 15:30:00,48.57,48.58,48.47,48.48,65412.0,46.4234,46.4329,46.3278,46.3373,65412.0
2023-07-28 15:40:00,48.48,48.48,48.42,48.48,116017.0,46.3373,46.3373,46.28,46.3373,116017.0
2023-07-28 15:50:00,48.47,48.56,48.47,48.49,411815.0,46.3278,46.4138,46.3278,46.3469,411815.0
2023-07-31 09:30:00,48.61,48.81,48.61,48.71,171540.0,46.4616,46.6527,46.4616,46.5572,171540.0
2023-07-31 09:40:00,48.7,48.76,48.63,48.65,57895.0,46.5476,46.605,46.4807,46.4998,57895.0
2023-07-31 09:50:00,48.66,48.67,48.47,48.5,29844.0,46.5094,46.5189,46.3278,46.3564,29844.0
2023-07-31 10:00:00,48.5,48.56,48.42,48.48,58338.0,46.3564,46.4138,46.28,46.3373,58338.0
2023-07-31 10:10:00,48.49,48.58,48.47,48.55,25376.0,46.3469,46.4329,46.3278,46.4042,25376.0
2023-07-31 10:20:00,48.55,48.58,48.5,48.52,33617.0,46.4042,46.4329,46.3564,46.3756,33617.0
2023-07-31 10:30:00,48.52,48.57,48.48,48.49,45015.0,46.3756,46.4234,46.3373,46.3469,45015.0
2023-07-31 10:40:00,48.49,48.57,48.45,48.57,28244.0,46.3469,46.4234,46.3087,46.4234,28244.0
2023-07-31 10:50:00,48.57,48.7,48.56,48.66,44645.0,46.4234,46.5476,46.4138,46.5094,44645.0
2023-07-31 11:00:00,48.66,48.67,48.6,48.62,21840.0,46.5094,46.5189,46.452,46.4711,21840.0
2023-07-31 11:10:00,48.62,48.69,48.61,48.63,22583.0,46.4711,46.5381,46.4616,46.4807,22583.0
2023-07-31 11:20:00,48.63,48.64,48.57,48.6,41134.0,46.4807,46.4903,46.4234,46.452,41134.0
2023-07-31 11:30:00,48.6,48.6,48.5,48.51,39468.0,46.452,46.452,46.3564,46.366,39468.0
2023-07-31 11:40:00,48.52,48.53,48.47,48.49,18372.0,46.3756,46.3851,46.3278,46.3469,18372.0
2023-07-31 11:50:00,48.5,48.55,48.43,48.45,39213.0,46.3564,46.4042,46.2895,46.3087,39213.0
2023-07-31 12:00:00,48.46,48.54,48.46,48.52,23509.0,46.3182,46.3947,46.3182,46.3756,23509.0
2023-07-31 12:10:00,48.51,48.56,48.5,48.54,40334.0,46.366,46.4138,46.3564,46.3947,40334.0
2023-07-31 12:20:00,48.54,48.55,48.51,48.53,14439.0,46.3947,46.4042,46.366,46.3851,14439.0
2023-07-31 12:30:00,48.54,48.57,48.54,48.57,19268.0,46.3947,46.4234,46.3947,46.4234,19268.0
2023-07-31 12:40:00,48.56,48.59,48.52,48.54,19044.0,46.4138,46.4425,46.3756,46.3947,19044.0
2023-07-31 12:50:00,48.54,48.56,48.53,48.55,7721.0,46.3947,46.4138,46.3851,46.4042,7721.0
2023-07-31 13:00:00,48.55,48.56,48.53,48.56,12298.0,46.4042,46.4138,46.3851,46.4138,12298.0
2023-07-31 13:10:00,48.55,48.6,48.5,48.55,61460.0,46.4042,46.452,46.3564,46.4042,61460.0
2023-07-31 13:20:00,48.55,48.57,48.54,48.55,17327.0,46.4042,46.4234,46.3947,46.4042,17327.0
2023-07-31 13:30:00,48.55,48.58,48.55,48.58,19092.0,46.4042,46.4329,46.4042,46.4329,19092.0
2023-07-31 13:40:00,48.58,48.58,48.56,48.57,11866.0,46.4329,46.4329,46.4138,46.4234,11866.0
2023-07-31 13:50:00,48.57,48.57,48.52,48.55,19780.0,46.4234,46.4234,46.3756,46.4042,19780.0
2023-07-31 14:00:00,48.55,48.56,48.34,48.49,247920.0,46.4042,46.4138,46.2035,46.3469,247920.0
2023-07-31 14:10:00,48.49,48.54,48.47,48.51,55812.0,46.3469,46.3947,46.3278,46.366,55812.0
2023-07-31 14:20:00,48.51,48.55,48.5,48.54,17818.0,46.366,46.4042,46.3564,46.3947,17818.0
2023-07-31 14:30:00,48.54,48.58,48.53,48.54,31403.0,46.3947,46.4329,46.3851,46.3947,31403.0
2023-07-31 14:40:00,48.54,48.57,48.53,48.55,27106.0,46.3947,46.4234,46.3851,46.4042,27106.0
2023-07-31 14:50:00,48.55,48.58,48.54,48.57,21039.0,46.4042,46.4329,46.3947,46.4234,21039.0
2023-07-31 15:00:00,48.58,48.58,48.51,48.52,34339.0,46.4329,46.4329,46.366,46.3756,34339.0
2023-07-31 15:10:00,48.52,48.52,48.45,48.5,33584.0,46.3756,46.3756,46.3087,46.3564,33584.0
2023-07-31 15:20:00,48.5,48.5,48.47,48.5,38533.0,46.3564,46.3564,46.3278,46.3564,38533.0
2023-07-31 15:30:00,48.5,48.54,48.42,48.43,48785.0,46.3564,46.3947,46.28,46.2895,48785.0
2023-07-31 15:40:00,48.42,48.54,48.42,48.54,82648.0,46.28,46.3947,46.28,46.3947,82648.0
2023-07-31 15:50:00,48.54,48.65,48.53,48.64,378537.0,46.3947,46.4998,46.3851,46.4903,378537.0
2023-08-01 09:30:00,48.67,48.76,48.57,48.57,82792.0,46.5189,46.605,46.4234,46.4234,82792.0
2023-08-01 09:40:00,48.56,48.72,48.48,48.68,39987.0,46.4138,46.5667,46.3373,46.5285,39987.0
2023-08-01 09:50:00,48.68,48.88,48.66,48.8,50268.0,46.5285,46.7197,46.5094,46.6432,50268.0
2023-08-01 10:00:00,48.8,48.89,48.79,48.89,27405.0,46.6432,46.7292,46.6336,46.7292,27405.0
2023-08-01 10:10:00,48.9,48.96,48.85,48.87,69879.0,46.7388,46.7961,46.691,46.7101,69879.0
2023-08-01 10:20:00,48.87,48.88,48.66,48.66,33427.0,46.7101,46.7197,46.5094,46.5094,33427.0
2023-08-01 10:30:00,48.65,48.65,48.53,48.55,47687.0,46.4998,46.4998,46.3851,46.4042,47687.0
2023-08-01 10:40:00,48.54,48.55,48.37,48.38,44360.0,46.3947,46.4042,46.2322,46.2418,44360.0
2023-08-01 10:50:00,48.37,48.39,48.24,48.25,85409.0,46.2322,46.2513,46.1079,46.1175,85409.0
2023-08-01 11:00:00,48.25,48.33,48.24,48.26,67955.0,46.1175,46.194,46.1079,46.1271,67955.0
2023-08-01 11:10:00,48.26,48.41,48.25,48.38,54637.0,46.1271,46.2704,46.1175,46.2418,54637.0
2023-08-01 11:20:00,48.37,48.4,48.26,48.31,75842.0,46.2322,46.2609,46.1271,46.1748,75842.0
2023-08-01 11:30:00,48.3,48.33,48.27,48.3,40565.0,46.1653,46.194,46.1366,46.1653,40565.0
2023-08-01 11:40:00,48.29,48.31,48.26,48.27,55666.0,46.1557,46.1748,46.1271,46.1366,55666.0
2023-08-01 11:50:00,48.26,48.31,48.26,48.29,45665.0,46.1271,46.1748,46.1271,46.1557,45665.0
2023-08-01 12:00:00,48.3,48.32,48.28,48.31,22809.0,46.1653,46.1844,46.1462,46.1748,22809.0
2023-08-01 12:10:00,48.31,48.33,48.28,48.3,18153.0,46.1748,46.194,46.1462,46.1653,18153.0
2023-08-01 12:20:00,48.3,48.31,48.25,48.3,20191.0,46.1653,46.1748,46.1175,46.1653,20191.0
2023-08-01 12:30:00,48.31,48.32,48.28,48.3,15218.0,46.1748,46.1844,46.1462,46.1653,15218.0
2023-08-01 12:40:00,48.3,48.33,48.28,48.3,14095.0,46.1653,46.194,46.1462,46.1653,14095.0
2023-08-01 12:50:00,48.29,48.29,48.24,48.25,38592.0,46.1557,46.1557,46.1079,46.1175,38592.0
2023-08-01 13:00:00,48.26,48.26,48.2,48.23,42455.0,46.1271,46.1271,46.0697,46.0984,42455.0
2023-08-01 13:10:00,48.23,48.23,48.17,48.21,22468.0,46.0984,46.0984,46.041,46.0793,22468.0
2023-08-01 13:20:00,48.21,48.27,48.18,48.27,52272.0,46.0793,46.1366,46.0506,46.1366,52272.0
2023-08-01 13:30:00,48.27,48.29,48.21,48.23,24265.0,46.1366,46.1557,46.0793,46.0984,24265.0
2023-08-01 13:40:00,48.22,48.24,48.22,48.24,11453.0,46.0888,46.1079,46.0888,46.1079,11453.0
2023-08-01 13:50:00,48.23,48.24,48.21,48.21,11328.0,46.0984,46.1079,46.0793,46.0793,11328.0
2023-08-01 14:00:00,48.21,48.27,48.2,48.26,35432.0,46.0793,46.1366,46.0697,46.1271,35432.0
2023-08-01 14:10:00,48.26,48.39,48.25,48.38,37403.0,46.1271,46.2513,46.1175,46.2418,37403.0
2023-08-01 14:20:00,48.38,48.39,48.27,48.31,29947.0,46.2418,46.2513,46.1366,46.1748,29947.0
2023-08-01 14:30:00,48.31,48.41,48.31,48.41,25468.0,46.1748,46.2704,46.1748,46.2704,25468.0
2023-08-01 14:40:00,48.41,48.43,48.35,48.38,38188.0,46.2704,46.2895,46.2131,46.2418,38188.0
2023-08-01 14:50:00,48.38,48.39,48.37,48.37,15729.0,46.2418,46.2513,46.2322,46.2322,15729.0
2023-08-01 15:00:00,48.38,48.4,48.36,48.39,30770.0,46.2418,46.2609,46.2226,46.2513,30770.0
2023-08-01 15:10:00,48.38,48.41,48.38,48.4,33752.0,46.2418,46.2704,46.2418,46.2609,33752.0
2023-08-01 15:20:00,48.4,48.4,48.34,48.36,49687.0,46.2609,46.2609,46.2035,46.2226,49687.0
2023-08-01 15:30:00,48.35,48.46,48.34,48.45,59143.0,46.2131,46.3182,46.2035,46.3087,59143.0
2023-08-01 15:40:00,48.45,48.45,48.4,48.41,73225.0,46.3087,46.3087,46.2609,46.2704,73225.0
2023-08-01 15:50:00,48.42,48.56,48.41,48.55,448693.0,46.28,46.4138,46.2704,46.4042,448693.0
2023-08-02 09:30:00,48.13,48.55,48.12,48.53,106477.0,46.0028,46.4042,45.9932,46.3851,106477.0
2023-08-02 09:40:00,48.54,48.62,48.49,48.56,62600.0,46.3947,46.4711,46.3469,46.4138,62600.0
2023-08-02 09:50:00,48.55,48.73,48.53,48.68,54941.0,46.4042,46.5763,46.3851,46.5285,54941.0
2023-08-02 10:00:00,48.68,48.68,48.47,48.55,42070.0,46.5285,46.5285,46.3278,46.4042,42070.0
2023-08-02 10:10:00,48.54,48.74,48.5,48.73,55386.0,46.3947,46.5858,46.3564,46.5763,55386.0
2023-08-02 10:20:00,48.73,48.74,48.65,48.74,38220.0,46.5763,46.5858,46.4998,46.5858,38220.0
2023-08-02 10:30:00,48.74,48.86,48.74,48.78,58438.0,46.5858,46.7005,46.5858,46.6241,58438.0
2023-08-02 10:40:00,48.78,48.92,48.72,48.73,104252.0,46.6241,46.7579,46.5667,46.5763,104252.0
2023-08-02 10:50:00,48.73,48.74,48.62,48.74,30486.0,46.5763,46.5858,46.4711,46.5858,30486.0
2023-08-02 11:00:00,48.74,48.79,48.68,48.76,33364.0,46.5858,46.6336,46.5285,46.605,33364.0
2023-08-02 11:10:00,48.77,48.84,48.71,48.83,28459.0,46.6145,46.6814,46.5572,46.6719,28459.0
2023-08-02 11:20:00,48.84,48.99,48.83,48.89,63100.0,46.6814,46.8248,46.6719,46.7292,63100.0
2023-08-02 11:30:00,48.89,48.92,48.87,48.91,33369.0,46.7292,46.7579,46.7101,46.7483,33369.0
2023-08-02 11:40:00,48.91,48.91,48.85,48.91,28589.0,46.7483,46.7483,46.691,46.7483,28589.0
2023-08-02 11:50:00,48.92,48.92,48.85,48.9,22388.0,46.7579,46.7579,46.691,46.7388,22388.0
2023-08-02 12:00:00,48.9,49.0,48.89,48.99,40689.0,46.7388,46.8343,46.7292,46.8248,40689.0
2023-08-02 12:10:00,48.99,49.16,48.98,49.16,42254.0,46.8248,46.9873,46.8152,46.9873,42254.0
2023-08-02 12:20:00,49.16,49.25,49.14,49.23,36170.0,46.9873,47.0733,46.9682,47.0542,36170.0
2023-08-02 12:30:00,49.23,49.27,49.21,49.23,52545.0,47.0542,47.0924,47.0351,47.0542,52545.0
2023-08-02 12:40:00,49.23,49.26,49.18,49.21,28935.0,47.0542,47.0829,47.0064,47.0351,28935.0
2023-08-02 12:50:00,49.21,49.28,49.13,49.23,37478.0,47.0351,47.102,46.9586,47.0542,37478.0
2023-08-02 13:00:00,49.23,49.25,49.14,49.15,19023.0,47.0542,47.0733,46.9682,46.9777,19023.0
2023-08-02 13:10:00,49.15,49.16,49.06,49.07,24258.0,46.9777,46.9873,46.8917,46.9013,24258.0
2023-08-02 13:20:00,49.08,49.11,49.06,49.1,18293.0,46.9108,46.9395,46.8917,46.9299,18293.0
2023-08-02 13:30:00,49.09,49.11,49.01,49.02,24526.0,46.9204,46.9395,46.8439,46.8535,24526.0
2023-08-02 13:40:00,49.03,49.03,48.93,48.97,70180.0,46.863,46.863,46.7674,46.8057,70180.0
2023-08-02 13:50:00,48.97,48.99,48.95,48.96,26664.0,46.8057,46.8248,46.7866,46.7961,26664.0
2023-08-02 14:00:00,48.96,48.97,48.89,48.89,19350.0,46.7961,46.8057,46.7292,46.7292,19350.0
2023-08-02 14:10:00,48.89,48.97,48.87,48.93,25613.0,46.7292,46.8057,46.7101,46.7674,25613.0
2023-08-02 14:20:00,48.92,48.97,48.91,48.91,21168.0,46.7579,46.8057,46.7483,46.7483,21168.0
2023-08-02 14:30:00,48.91,48.92,48.87,48.9,24468.0,46.7483,46.7579,46.7101,46.7388,24468.0
2023-08-02 14:40:00,48.9,48.92,48.87,48.9,28139.0,46.7388,46.7579,46.7101,46.7388,28139.0
2023-08-02 14:50:00,48.9,48.9,48.88,48.89,25277.0,46.7388,46.7388,46.7197,46.7292,25277.0
2023-08-02 15:00:00,48.9,48.9,48.81,48.85,70532.0,46.7388,46.7388,46.6527,46.691,70532.0
2023-08-02 15:10:00,48.86,48.86,48.8,48.83,65195.0,46.7005,46.7005,46.6432,46.6719,65195.0
2023-08-02 15:20:00,48.83,48.83,48.75,48.79,50453.0,46.6719,46.6719,46.5954,46.6336,50453.0
2023-08-02 15:30:00,48.8,48.94,48.8,48.94,103703.0,46.6432,46.777,46.6432,46.777,103703.0
2023-08-02 15:40:00,48.95,48.97,48.87,48.89,105851.0,46.7866,46.8057,46.7101,46.7292,105851.0
2023-08-02 15:50:00,48.88,49.04,48.88,49.02,429898.0,46.7197,46.8726,46.7197,46.8535,429898.0
2023-08-03 09:30:00,48.98,49.1,48.79,48.88,72153.0,46.8152,46.9299,46.6336,46.7197,72153.0
2023-08-03 09:40:00,48.87,48.94,48.77,48.77,50296.0,46.7101,46.777,46.6145,46.6145,50296.0
2023-08-03 09:50:00,48.78,48.99,48.78,48.85,46261.0,46.6241,46.8248,46.6241,46.691,46261.0
2023-08-03 10:00:00,48.88,48.92,48.85,48.89,66388.0,46.7197,46.7579,46.691,46.7292,66388.0
2023-08-03 10:10:00,48.9,48.93,48.86,48.93,61345.0,46.7388,46.7674,46.7005,46.7674,61345.0
2023-08-03 10:20:00,48.93,48.98,48.92,48.95,30749.0,46.7674,46.8152,46.7579,46.7866,30749.0
2023-08-03 10:30:00,48.95,49.0,48.84,48.89,53481.0,46.7866,46.8343,46.6814,46.7292,53481.0
2023-08-03 10:40:00,48.89,49.11,48.89,49.11,42730.0,46.7292,46.9395,46.7292,46.9395,42730.0
2023-08-03 10:50:00,49.11,49.11,48.91,48.91,51408.0,46.9395,46.9395,46.7483,46.7483,51408.0
2023-08-03 11:00:00,48.91,48.95,48.86,48.86,33005.0,46.7483,46.7866,46.7005,46.7005,33005.0
2023-08-03 11:10:00,48.87,48.89,48.81,48.84,26385.0,46.7101,46.7292,46.6527,46.6814,26385.0
2023-08-03 11:20:00,48.84,48.89,48.83,48.86,15043.0,46.6814,46.7292,46.6719,46.7005,15043.0
2023-08-03 11:30:00,48.86,48.88,48.81,48.86,29802.0,46.7005,46.7197,46.6527,46.7005,29802.0
2023-08-03 11:40:00,48.86,48.95,48.84,48.94,25710.0,46.7005,46.7866,46.6814,46.777,25710.0
2023-08-03 11:50:00,48.93,48.95,48.9,48.91,21458.0,46.7674,46.7866,46.7388,46.7483,21458.0
2023-08-03 12:00:00,48.91,48.96,48.9,48.96,23043.0,46.7483,46.7961,46.7388,46.7961,23043.0
2023-08-03 12:10:00,48.96,48.96,48.86,48.93,27087.0,46.7961,46.7961,46.7005,46.7674,27087.0
2023-08-03 12:20:00,48.94,48.95,48.91,48.92,18780.0,46.777,46.7866,46.7483,46.7579,18780.0
2023-08-03 12:30:00,48.93,48.97,48.92,48.96,17926.0,46.7674,46.8057,46.7579,46.7961,17926.0
2023-08-03 12:40:00,48.97,49.03,48.96,49.03,28445.0,46.8057,46.863,46.7961,46.863,28445.0
2023-08-03 12:50:00,49.02,49.03,48.98,49.02,19506.0,46.8535,46.863,46.8152,46.8535,19506.0
2023-08-03 13:00:00,49.03,49.08,48.99,49.07,24223.0,46.863,46.9108,46.8248,46.9013,24223.0
2023-08-03 13:10:00,49.08,49.09,49.04,49.05,21587.0,46.9108,46.9204,46.8726,46.8821,21587.0
2023-08-03 13:20:00,49.06,49.07,48.96,48.99,21302.0,46.8917,46.9013,46.7961,46.8248,21302.0
2023-08-03 13:30:00,49.0,49.0,48.89,48.9,30003.0,46.8343,46.8343,46.7292,46.7388,30003.0
2023-08-03 13:40:00,48.9,48.93,48.89,48.9,19612.0,46.7388,46.7674,46.7292,46.7388,19612.0
2023-08-03 13:50:00,48.9,48.95,48.85,48.94,31764.0,46.7388,46.7866,46.691,46.777,31764.0
2023-08-03 14:00:00,48.94,49.06,48.93,49.04,28563.0,46.777,46.8917,46.7674,46.8726,28563.0
2023-08-03 14:10:00,49.04,49.1,49.03,49.08,58938.0,46.8726,46.9299,46.863,46.9108,58938.0
2023-08-03 14:20:00,49.08,49.09,49.04,49.08,64284.0,46.9108,46.9204,46.8726,46.9108,64284.0
2023-08-03 14:30:00,49.08,49.1,49.04,49.05,38948.0,46.9108,46.9299,46.8726,46.8821,38948.0
2023-08-03 14:40:00,49.05,49.12,49.05,49.11,37035.0,46.8821,46.949,46.8821,46.9395,37035.0
2023-08-03 14:50:00,49.11,49.12,49.09,49.11,36214.0,46.9395,46.949,46.9204,46.9395,36214.0
2023-08-03 15:00:00,49.11,49.14,49.09,49.1,43278.0,46.9395,46.9682,46.9204,46.9299,43278.0
2023-08-03 15:10:00,49.1,49.21,49.1,49.2,69826.0,46.9299,47.0351,46.9299,47.0255,69826.0
2023-08-03 15:20:00,49.2,49.28,49.19,49.25,79388.0,47.0255,47.102,47.016,47.0733,79388.0
2023-08-03 15:30:00,49.25,49.36,49.23,49.35,162297.0,47.0733,47.1784,47.0542,47.1689,162297.0
2023-08-03 15:40:00,49.34,49.38,49.31,49.32,178146.0,47.1593,47.1976,47.1306,47.1402,178146.0
2023-08-03 15:50:00,49.31,49.44,49.29,49.4,548497.0,47.1306,47.2549,47.1115,47.2167,548497.0
2023-08-04 09:30:00,49.5,49.54,49.35,49.51,75403.0,47.3123,47.3505,47.1689,47.3218,75403.0
2023-08-04 09:40:00,49.51,49.59,49.45,49.51,50488.0,47.3218,47.3983,47.2645,47.3218,50488.0
2023-08-04 09:50:00,49.52,49.63,49.51,49.59,38260.0,47.3314,47.4365,47.3218,47.3983,38260.0
2023-08-04 10:00:00,49.59,49.64,49.44,49.46,86325.0,47.3983,47.4461,47.2549,47.274,86325.0
2023-08-04 10:10:00,49.48,49.52,49.38,49.52,149771.0,47.2931,47.3314,47.1976,47.3314,149771.0
2023-08-04 10:20:00,49.52,49.63,49.48,49.58,65999.0,47.3314,47.4365,47.2931,47.3887,65999.0
2023-08-04 10:30:00,49.58,49.64,49.51,49.59,59732.0,47.3887,47.4461,47.3218,47.3983,59732.0
2023-08-04 10:40:00,49.6,49.68,49.6,49.64,32987.0,47.4078,47.4843,47.4078,47.4461,32987.0
2023-08-04 10:50:00,49.64,49.69,49.58,49.63,74107.0,47.4461,47.4939,47.3887,47.4365,74107.0
2023-08-04 11:00:00,49.63,49.66,49.55,49.63,44387.0,47.4365,47.4652,47.36,47.4365,44387.0
2023-08-04 11:10:00,49.62,49.66,49.52,49.66,72214.0,47.4269,47.4652,47.3314,47.4652,72214.0
2023-08-04 11:20:00,49.66,49.7,49.62,49.64,57664.0,47.4652,47.5034,47.4269,47.4461,57664.0
2023-08-04 11:30:00,49.64,49.66,49.61,49.65,44705.0,47.4461,47.4652,47.4174,47.4556,44705.0
2023-08-04 11:40:00,49.65,49.68,49.63,49.66,32675.0,47.4556,47.4843,47.4365,47.4652,32675.0
2023-08-04 11:50:00,49.66,49.75,49.66,49.75,20177.0,47.4652,47.5512,47.4652,47.5512,20177.0
2023-08-04 12:00:00,49.75,49.77,49.62,49.67,82588.0,47.5512,47.5703,47.4269,47.4747,82588.0
2023-08-04 12:10:00,49.67,49.67,49.62,49.64,75176.0,47.4747,47.4747,47.4269,47.4461,75176.0
2023-08-04 12:20:00,49.63,49.69,49.59,49.69,46558.0,47.4365,47.4939,47.3983,47.4939,46558.0
2023-08-04 12:30:00,49.69,49.73,49.65,49.68,58824.0,47.4939,47.5321,47.4556,47.4843,58824.0
2023-08-04 12:40:00,49.68,49.72,49.63,49.71,26860.0,47.4843,47.5225,47.4365,47.513,26860.0
2023-08-04 12:50:00,49.71,49.76,49.7,49.72,27253.0,47.513,47.5608,47.5034,47.5225,27253.0
2023-08-04 13:00:00,49.72,49.73,49.67,49.71,40350.0,47.5225,47.5321,47.4747,47.513,40350.0
2023-08-04 13:10:00,49.71,49.76,49.66,49.66,30106.0,47.513,47.5608,47.4652,47.4652,30106.0
2023-08-04 13:20:00,49.66,49.68,49.63,49.66,34498.0,47.4652,47.4843,47.4365,47.4652,34498.0
2023-08-04 13:30:00,49.66,49.72,49.65,49.69,39511.0,47.4652,47.5225,47.4556,47.4939,39511.0
2023-08-04 13:40:00,49.69,49.72,49.68,49.71,40441.0,47.4939,47.5225,47.4843,47.513,40441.0
2023-08-04 13:50:00,49.7,49.71,49.6,49.63,39170.0,47.5034,47.513,47.4078,47.4365,39170.0
2023-08-04 14:00:00,49.63,49.66,49.61,49.64,75504.0,47.4365,47.4652,47.4174,47.4461,75504.0
2023-08-04 14:10:00,49.64,49.7,49.64,49.66,112994.0,47.4461,47.5034,47.4461,47.4652,112994.0
2023-08-04 14:20:00,49.66,49.66,49.57,49.6,63230.0,47.4652,47.4652,47.3792,47.4078,63230.0
2023-08-04 14:30:00,49.6,49.64,49.58,49.63,62411.0,47.4078,47.4461,47.3887,47.4365,62411.0
2023-08-04 14:40:00,49.63,49.65,49.56,49.58,85198.0,47.4365,47.4556,47.3696,47.3887,85198.0
2023-08-04 14:50:00,49.58,49.62,49.57,49.58,70912.0,47.3887,47.4269,47.3792,47.3887,70912.0
2023-08-04 15:00:00,49.58,49.62,49.51,49.53,84862.0,47.3887,47.4269,47.3218,47.3409,84862.0
2023-08-04 15:10:00,49.54,49.58,49.49,49.5,124475.0,47.3505,47.3887,47.3027,47.3123,124475.0
2023-08-04 15:20:00,49.5,49.54,49.49,49.54,82302.0,47.3123,47.3505,47.3027,47.3505,82302.0
2023-08-04 15:30:00,49.54,49.55,49.46,49.47,140881.0,47.3505,47.36,47.274,47.2836,140881.0
2023-08-04 15:40:00,49.47,49.55,49.42,49.44,170929.0,47.2836,47.36,47.2358,47.2549,170929.0
2023-08-04 15:50:00,49.44,49.54,49.43,49.5,704108.0,47.2549,47.3505,47.2453,47.3123,704108.0
2023-08-07 09:30:00,49.43,49.62,49.43,49.58,90990.0,47.2453,47.4269,47.2453,47.3887,90990.0
2023-08-07 09:40:00,49.58,49.71,49.57,49.67,41120.0,47.3887,47.513,47.3792,47.4747,41120.0
2023-08-07 09:50:00,49.67,49.67,49.58,49.63,26740.0,47.4747,47.4747,47.3887,47.4365,26740.0
2023-08-07 10:00:00,49.64,49.79,49.63,49.77,46092.0,47.4461,47.5894,47.4365,47.5703,46092.0
2023-08-07 10:10:00,49.77,49.88,49.69,49.88,45143.0,47.5703,47.6755,47.4939,47.6755,45143.0
2023-08-07 10:20:00,49.88,49.94,49.86,49.88,29304.0,47.6755,47.7328,47.6563,47.6755,29304.0
2023-08-07 10:30:00,49.89,49.89,49.8,49.84,73265.0,47.685,47.685,47.599,47.6372,73265.0
2023-08-07 10:40:00,49.84,49.94,49.8,49.88,37403.0,47.6372,47.7328,47.599,47.6755,37403.0
2023-08-07 10:50:00,49.88,49.95,49.87,49.9,43394.0,47.6755,47.7424,47.6659,47.6946,43394.0
2023-08-07 11:00:00,49.9,49.95,49.87,49.93,48650.0,47.6946,47.7424,47.6659,47.7232,48650.0
2023-08-07 11:10:00,49.94,49.96,49.92,49.96,27469.0,47.7328,47.7519,47.7137,47.7519,27469.0
2023-08-07 11:20:00,49.96,49.98,49.89,49.92,42885.0,47.7519,47.771,47.685,47.7137,42885.0
2023-08-07 11:30:00,49.92,50.06,49.92,50.03,159908.0,47.7137,47.8475,47.7137,47.8188,159908.0
2023-08-07 11:40:00,50.03,50.07,49.98,49.98,43993.0,47.8188,47.8571,47.771,47.771,43993.0
2023-08-07 11:50:00,49.97,50.04,49.96,50.01,53259.0,47.7615,47.8284,47.7519,47.7997,53259.0
2023-08-07 12:00:00,50.01,50.07,50.0,50.02,46024.0,47.7997,47.8571,47.7902,47.8093,46024.0
2023-08-07 12:10:00,50.01,50.09,50.01,50.08,20994.0,47.7997,47.8762,47.7997,47.8666,20994.0
2023-08-07 12:20:00,50.08,50.09,50.06,50.07,22816.0,47.8666,47.8762,47.8475,47.8571,22816.0
2023-08-07 12:30:00,50.08,50.12,50.07,50.1,33063.0,47.8666,47.9048,47.8571,47.8857,33063.0
2023-08-07 12:40:00,50.11,50.11,50.07,50.08,26958.0,47.8953,47.8953,47.8571,47.8666,26958.0
2023-08-07 12:50:00,50.09,50.18,50.09,50.14,30448.0,47.8762,47.9622,47.8762,47.924,30448.0
2023-08-07 13:00:00,50.14,50.19,50.11,50.19,23423.0,47.924,47.9718,47.8953,47.9718,23423.0
2023-08-07 13:10:00,50.19,50.19,50.09,50.13,31233.0,47.9718,47.9718,47.8762,47.9144,31233.0
2023-08-07 13:20:00,50.13,50.16,50.12,50.15,19995.0,47.9144,47.9431,47.9048,47.9335,19995.0
2023-08-07 13:30:00,50.15,50.15,50.04,50.07,39577.0,47.9335,47.9335,47.8284,47.8571,39577.0
2023-08-07 13:40:00,50.06,50.09,50.0,50.02,31489.0,47.8475,47.8762,47.7902,47.8093,31489.0
2023-08-07 13:50:00,50.01,50.05,50.01,50.05,20776.0,47.7997,47.8379,47.7997,47.8379,20776.0
2023-08-07 14:00:00,50.05,50.1,50.05,50.06,36404.0,47.8379,47.8857,47.8379,47.8475,36404.0
2023-08-07 14:10:00,50.06,50.08,50.05,50.07,19427.0,47.8475,47.8666,47.8379,47.8571,19427.0
2023-08-07 14:20:00,50.07,50.08,50.03,50.04,42873.0,47.8571,47.8666,47.8188,47.8284,42873.0
2023-08-07 14:30:00,50.03,50.08,50.02,50.05,33819.0,47.8188,47.8666,47.8093,47.8379,33819.0
2023-08-07 14:40:00,50.04,50.04,49.94,49.95,38371.0,47.8284,47.8284,47.7328,47.7424,38371.0
2023-08-07 14:50:00,49.95,49.98,49.92,49.98,23834.0,47.7424,47.771,47.7137,47.771,23834.0
2023-08-07 15:00:00,49.98,50.04,49.95,49.95,48314.0,47.771,47.8284,47.7424,47.7424,48314.0
2023-08-07 15:10:00,49.94,49.95,49.81,49.87,50940.0,47.7328,47.7424,47.6086,47.6659,50940.0
2023-08-07 15:20:00,49.87,49.87,49.7,49.71,46345.0,47.6659,47.6659,47.5034,47.513,46345.0
2023-08-07 15:30:00,49.71,49.74,49.67,49.69,65057.0,47.513,47.5416,47.4747,47.4939,65057.0
2023-08-07 15:40:00,49.69,49.78,49.67,49.77,89995.0,47.4939,47.5799,47.4747,47.5703,89995.0
2023-08-07 15:50:00,49.78,49.8,49.69,49.7,456789.0,47.5799,47.599,47.4939,47.5034,456789.0
2023-08-08 09:30:00,49.75,49.9,49.48,49.53,94370.0,47.5512,47.6946,47.2931,47.3409,94370.0
2023-08-08 09:40:00,49.54,49.8,49.53,49.67,51964.0,47.3505,47.599,47.3409,47.4747,51964.0
2023-08-08 09:50:00,49.66,49.69,49.49,49.54,25222.0,47.4652,47.4939,47.3027,47.3505,25222.0
2023-08-08 10:00:00,49.54,49.63,49.39,49.41,56890.0,47.3505,47.4365,47.2071,47.2262,56890.0
2023-08-08 10:10:00,49.42,49.45,49.31,49.32,40460.0,47.2358,47.2645,47.1306,47.1402,40460.0
2023-08-08 10:20:00,49.33,49.33,49.18,49.19,44916.0,47.1498,47.1498,47.0064,47.016,44916.0
2023-08-08 10:30:00,49.2,49.24,49.17,49.2,27634.0,47.0255,47.0637,46.9968,47.0255,27634.0
2023-08-08 10:40:00,49.2,49.22,49.09,49.13,40264.0,47.0255,47.0446,46.9204,46.9586,40264.0
2023-08-08 10:50:00,49.14,49.17,49.06,49.15,33830.0,46.9682,46.9968,46.8917,46.9777,33830.0
2023-08-08 11:00:00,49.14,49.18,49.1,49.16,23440.0,46.9682,47.0064,46.9299,46.9873,23440.0
2023-08-08 11:10:00,49.16,49.23,49.15,49.18,21179.0,46.9873,47.0542,46.9777,47.0064,21179.0
2023-08-08 11:20:00,49.17,49.2,49.06,49.07,24894.0,46.9968,47.0255,46.8917,46.9013,24894.0
2023-08-08 11:30:00,49.07,49.12,49.04,49.08,26352.0,46.9013,46.949,46.8726,46.9108,26352.0
2023-08-08 11:40:00,49.09,49.17,49.09,49.15,21213.0,46.9204,46.9968,46.9204,46.9777,21213.0
2023-08-08 11:50:00,49.15,49.15,49.08,49.13,26221.0,46.9777,46.9777,46.9108,46.9586,26221.0
2023-08-08 12:00:00,49.13,49.13,48.98,48.98,40399.0,46.9586,46.9586,46.8152,46.8152,40399.0
2023-08-08 12:10:00,48.98,49.0,48.9,48.9,78334.0,46.8152,46.8343,46.7388,46.7388,78334.0
2023-08-08 12:20:00,48.9,48.95,48.87,48.93,34835.0,46.7388,46.7866,46.7101,46.7674,34835.0
2023-08-08 12:30:00,48.94,48.95,48.87,48.88,33894.0,46.777,46.7866,46.7101,46.7197,33894.0
2023-08-08 12:40:00,48.88,49.0,48.85,48.99,88169.0,46.7197,46.8343,46.691,46.8248,88169.0
2023-08-08 12:50:00,48.99,49.01,48.85,48.86,52045.0,46.8248,46.8439,46.691,46.7005,52045.0
2023-08-08 13:00:00,48.86,48.89,48.75,48.78,123979.0,46.7005,46.7292,46.5954,46.6241,123979.0
2023-08-08 13:10:00,48.77,48.91,48.77,48.83,62454.0,46.6145,46.7483,46.6145,46.6719,62454.0
2023-08-08 13:20:00,48.83,48.83,48.68,48.7,44811.0,46.6719,46.6719,46.5285,46.5476,44811.0
2023-08-08 13:30:00,48.7,48.76,48.7,48.75,54933.0,46.5476,46.605,46.5476,46.5954,54933.0
2023-08-08 13:40:00,48.75,48.75,48.71,48.73,52653.0,46.5954,46.5954,46.5572,46.5763,52653.0
2023-08-08 13:50:00,48.72,48.73,48.68,48.69,49520.0,46.5667,46.5763,46.5285,46.5381,49520.0
2023-08-08 14:00:00,48.68,48.69,48.61,48.66,88146.0,46.5285,46.5381,46.4616,46.5094,88146.0
2023-08-08 14:10:00,48.66,48.76,48.65,48.74,55246.0,46.5094,46.605,46.4998,46.5858,55246.0
2023-08-08 14:20:00,48.75,48.82,48.73,48.79,46930.0,46.5954,46.6623,46.5763,46.6336,46930.0
2023-08-08 14:30:00,48.79,48.83,48.78,48.82,42126.0,46.6336,46.6719,46.6241,46.6623,42126.0
2023-08-08 14:40:00,48.82,48.86,48.8,48.82,32202.0,46.6623,46.7005,46.6432,46.6623,32202.0
2023-08-08 14:50:00,48.82,48.89,48.8,48.88,43674.0,46.6623,46.7292,46.6432,46.7197,43674.0
2023-08-08 15:00:00,48.89,48.92,48.82,48.82,50392.0,46.7292,46.7579,46.6623,46.6623,50392.0
2023-08-08 15:10:00,48.82,48.82,48.74,48.75,76686.0,46.6623,46.6623,46.5858,46.5954,76686.0
2023-08-08 15:20:00,48.75,48.81,48.73,48.78,93722.0,46.5954,46.6527,46.5763,46.6241,93722.0
2023-08-08 15:30:00,48.79,48.8,48.72,48.73,172532.0,46.6336,46.6432,46.5667,46.5763,172532.0
2023-08-08 15:40:00,48.73,48.8,48.65,48.78,152753.0,46.5763,46.6432,46.4998,46.6241,152753.0
2023-08-08 15:50:00,48.78,48.9,48.77,48.86,395515.0,46.6241,46.7388,46.6145,46.7005,395515.0
2023-08-09 09:30:00,48.84,49.07,48.78,49.05,64652.0,46.6814,46.9013,46.6241,46.8821,64652.0
2023-08-09 09:40:00,49.07,49.07,48.87,48.97,47144.0,46.9013,46.9013,46.7101,46.8057,47144.0
2023-08-09 09:50:00,48.96,49.05,48.96,49.01,33580.0,46.7961,46.8821,46.7961,46.8439,33580.0
2023-08-09 10:00:00,49.0,49.06,48.94,48.95,65667.0,46.8343,46.8917,46.777,46.7866,65667.0
2023-08-09 10:10:00,48.95,49.03,48.89,49.02,55926.0,46.7866,46.863,46.7292,46.8535,55926.0
2023-08-09 10:20:00,49.03,49.12,49.0,49.08,85723.0,46.863,46.949,46.8343,46.9108,85723.0
2023-08-09 10:30:00,49.08,49.16,49.07,49.11,72229.0,46.9108,46.9873,46.9013,46.9395,72229.0
2023-08-09 10:40:00,49.11,49.17,49.09,49.14,41584.0,46.9395,46.9968,46.9204,46.9682,41584.0
2023-08-09 10:50:00,49.15,49.3,49.15,49.27,88926.0,46.9777,47.1211,46.9777,47.0924,88926.0
2023-08-09 11:00:00,49.28,49.31,49.23,49.3,33156.0,47.102,47.1306,47.0542,47.1211,33156.0
2023-08-09 11:10:00,49.29,49.32,49.19,49.23,36989.0,47.1115,47.1402,47.016,47.0542,36989.0
2023-08-09 11:20:00,49.23,49.24,49.12,49.13,51177.0,47.0542,47.0637,46.949,46.9586,51177.0
2023-08-09 11:30:00,49.13,49.13,49.05,49.08,40909.0,46.9586,46.9586,46.8821,46.9108,40909.0
2023-08-09 11:40:00,49.06,49.06,48.99,49.0,30425.0,46.8917,46.8917,46.8248,46.8343,30425.0
2023-08-09 11:50:00,48.99,49.02,48.95,49.0,19770.0,46.8248,46.8535,46.7866,46.8343,19770.0
2023-08-09 12:00:00,49.0,49.04,48.98,49.04,27520.0,46.8343,46.8726,46.8152,46.8726,27520.0
2023-08-09 12:10:00,49.04,49.04,49.0,49.02,22273.0,46.8726,46.8726,46.8343,46.8535,22273.0
2023-08-09 12:20:00,49.01,49.05,48.99,49.05,22238.0,46.8439,46.8821,46.8248,46.8821,22238.0
2023-08-09 12:30:00,49.05,49.09,49.03,49.05,60868.0,46.8821,46.9204,46.863,46.8821,60868.0
2023-08-09 12:40:00,49.05,49.09,49.01,49.09,23389.0,46.8821,46.9204,46.8439,46.9204,23389.0
2023-08-09 12:50:00,49.09,49.3,49.05,49.27,39895.0,46.9204,47.1211,46.8821,47.0924,39895.0
2023-08-09 13:00:00,49.27,49.44,49.25,49.41,40715.0,47.0924,47.2549,47.0733,47.2262,40715.0
2023-08-09 13:10:00,49.41,49.48,49.37,49.38,48941.0,47.2262,47.2931,47.188,47.1976,48941.0
2023-08-09 13:20:00,49.4,49.4,49.33,49.38,25280.0,47.2167,47.2167,47.1498,47.1976,25280.0
2023-08-09 13:30:00,49.38,49.4,49.3,49.32,16631.0,47.1976,47.2167,47.1211,47.1402,16631.0
2023-08-09 13:40:00,49.32,49.35,49.27,49.3,17389.0,47.1402,47.1689,47.0924,47.1211,17389.0
2023-08-09 13:50:00,49.3,49.31,49.28,49.3,15566.0,47.1211,47.1306,47.102,47.1211,15566.0
2023-08-09 14:00:00,49.29,49.35,49.29,49.3,25494.0,47.1115,47.1689,47.1115,47.1211,25494.0
2023-08-09 14:10:00,49.31,49.32,49.28,49.3,19267.0,47.1306,47.1402,47.102,47.1211,19267.0
2023-08-09 14:20:00,49.29,49.31,49.26,49.28,25484.0,47.1115,47.1306,47.0829,47.102,25484.0
2023-08-09 14:30:00,49.29,49.36,49.28,49.34,22235.0,47.1115,47.1784,47.102,47.1593,22235.0
2023-08-09 14:40:00,49.33,49.37,49.31,49.36,21580.0,47.1498,47.188,47.1306,47.1784,21580.0
2023-08-09 14:50:00,49.36,49.37,49.33,49.36,26622.0,47.1784,47.188,47.1498,47.1784,26622.0
2023-08-09 15:00:00,49.35,49.35,49.28,49.28,67852.0,47.1689,47.1689,47.102,47.102,67852.0
2023-08-09 15:10:00,49.29,49.31,49.27,49.29,53030.0,47.1115,47.1306,47.0924,47.1115,53030.0
2023-08-09 15:20:00,49.28,49.33,49.27,49.29,61624.0,47.102,47.1498,47.0924,47.1115,61624.0
2023-08-09 15:30:00,49.29,49.3,49.21,49.23,76238.0,47.1115,47.1211,47.0351,47.0542,76238.0
2023-08-09 15:40:00,49.23,49.24,49.07,49.08,88321.0,47.0542,47.0637,46.9013,46.9108,88321.0
2023-08-09 15:50:00,49.08,49.27,49.06,49.26,387833.0,46.9108,47.0924,46.8917,47.0829,387833.0
2023-08-10 09:30:00,49.42,49.82,49.42,49.71,84842.0,47.2358,47.6181,47.2358,47.513,84842.0
2023-08-10 09:40:00,49.7,49.75,49.63,49.65,54299.0,47.5034,47.5512,47.4365,47.4556,54299.0
2023-08-10 09:50:00,49.65,49.71,49.61,49.7,48576.0,47.4556,47.513,47.4174,47.5034,48576.0
2023-08-10 10:00:00,49.71,49.75,49.64,49.69,47566.0,47.513,47.5512,47.4461,47.4939,47566.0
2023-08-10 10:10:00,49.68,49.76,49.67,49.75,50254.0,47.4843,47.5608,47.4747,47.5512,50254.0
2023-08-10 10:20:00,49.75,49.8,49.71,49.77,30320.0,47.5512,47.599,47.513,47.5703,30320.0
2023-08-10 10:30:00,49.77,49.77,49.69,49.71,25101.0,47.5703,47.5703,47.4939,47.513,25101.0
2023-08-10 10:40:00,49.71,49.72,49.61,49.63,28859.0,47.513,47.5225,47.4174,47.4365,28859.0
2023-08-10 10:50:00,49.62,49.64,49.56,49.57,23973.0,47.4269,47.4461,47.3696,47.3792,23973.0
2023-08-10 11:00:00,49.57,49.58,49.47,49.53,38935.0,47.3792,47.3887,47.2836,47.3409,38935.0
2023-08-10 11:10:00,49.52,49.6,49.48,49.51,28969.0,47.3314,47.4078,47.2931,47.3218,28969.0
2023-08-10 11:20:00,49.52,49.52,49.45,49.51,26029.0,47.3314,47.3314,47.2645,47.3218,26029.0
2023-08-10 11:30:00,49.52,49.57,49.43,49.46,29901.0,47.3314,47.3792,47.2453,47.274,29901.0
2023-08-10 11:40:00,49.45,49.47,49.38,49.43,27928.0,47.2645,47.2836,47.1976,47.2453,27928.0
2023-08-10 11:50:00,49.42,49.43,49.35,49.39,26138.0,47.2358,47.2453,47.1689,47.2071,26138.0
2023-08-10 12:00:00,49.39,49.43,49.3,49.3,43363.0,47.2071,47.2453,47.1211,47.1211,43363.0
2023-08-10 12:10:00,49.32,49.39,49.28,49.37,50334.0,47.1402,47.2071,47.102,47.188,50334.0
2023-08-10 12:20:00,49.37,49.38,49.27,49.3,49652.0,47.188,47.1976,47.0924,47.1211,49652.0
2023-08-10 12:30:00,49.3,49.37,49.27,49.32,60152.0,47.1211,47.188,47.0924,47.1402,60152.0
2023-08-10 12:40:00,49.33,49.38,49.28,49.38,42178.0,47.1498,47.1976,47.102,47.1976,42178.0
2023-08-10 12:50:00,49.38,49.38,49.2,49.22,35057.0,47.1976,47.1976,47.0255,47.0446,35057.0
2023-08-10 13:00:00,49.23,49.25,49.17,49.19,24595.0,47.0542,47.0733,46.9968,47.016,24595.0
2023-08-10 13:10:00,49.19,49.26,49.16,49.22,31494.0,47.016,47.0829,46.9873,47.0446,31494.0
2023-08-10 13:20:00,49.22,49.26,49.21,49.26,42311.0,47.0446,47.0829,47.0351,47.0829,42311.0
2023-08-10 13:30:00,49.26,49.26,49.21,49.23,30698.0,47.0829,47.0829,47.0351,47.0542,30698.0
2023-08-10 13:40:00,49.23,49.26,49.21,49.22,33762.0,47.0542,47.0829,47.0351,47.0446,33762.0
2023-08-10 13:50:00,49.23,49.27,49.18,49.2,39525.0,47.0542,47.0924,47.0064,47.0255,39525.0
2023-08-10 14:00:00,49.2,49.28,49.16,49.26,28584.0,47.0255,47.102,46.9873,47.0829,28584.0
2023-08-10 14:10:00,49.26,49.33,49.23,49.28,36753.0,47.0829,47.1498,47.0542,47.102,36753.0
2023-08-10 14:20:00,49.28,49.29,49.24,49.26,24137.0,47.102,47.1115,47.0637,47.0829,24137.0
2023-08-10 14:30:00,49.25,49.29,49.24,49.27,42466.0,47.0733,47.1115,47.0637,47.0924,42466.0
2023-08-10 14:40:00,49.27,49.29,49.24,49.27,43887.0,47.0924,47.1115,47.0637,47.0924,43887.0
2023-08-10 14:50:00,49.27,49.3,49.25,49.3,38785.0,47.0924,47.1211,47.0733,47.1211,38785.0
2023-08-10 15:00:00,49.29,49.29,49.19,49.23,80057.0,47.1115,47.1115,47.016,47.0542,80057.0
2023-08-10 15:10:00,49.23,49.26,49.2,49.22,69322.0,47.0542,47.0829,47.0255,47.0446,69322.0
2023-08-10 15:20:00,49.22,49.23,49.07,49.09,131352.0,47.0446,47.0542,46.9013,46.9204,131352.0
2023-08-10 15:30:00,49.09,49.1,49.01,49.02,155334.0,46.9204,46.9299,46.8439,46.8535,155334.0
2023-08-10 15:40:00,49.02,49.03,48.9,48.99,196463.0,46.8535,46.863,46.7388,46.8248,196463.0
2023-08-10 15:50:00,48.98,49.08,48.97,49.08,486716.0,46.8152,46.9108,46.8057,46.9108,486716.0
2023-08-11 09:30:00,49.23,49.27,49.12,49.2,56232.0,47.0542,47.0924,46.949,47.0255,56232.0
2023-08-11 09:40:00,49.2,49.27,49.08,49.12,91304.0,47.0255,47.0924,46.9108,46.949,91304.0
2023-08-11 09:50:00,49.12,49.22,49.11,49.21,29579.0,46.949,47.0446,46.9395,47.0351,29579.0
2023-08-11 10:00:00,49.21,49.32,49.21,49.25,55827.0,47.0351,47.1402,47.0351,47.0733,55827.0
2023-08-11 10:10:00,49.25,49.33,49.23,49.31,32073.0,47.0733,47.1498,47.0542,47.1306,32073.0
2023-08-11 10:20:00,49.3,49.35,49.29,49.34,28874.0,47.1211,47.1689,47.1115,47.1593,28874.0
2023-08-11 10:30:00,49.35,49.37,49.29,49.34,25628.0,47.1689,47.188,47.1115,47.1593,25628.0
2023-08-11 10:40:00,49.34,49.42,49.34,49.39,24527.0,47.1593,47.2358,47.1593,47.2071,24527.0
2023-08-11 10:50:00,49.39,49.39,49.23,49.24,35678.0,47.2071,47.2071,47.0542,47.0637,35678.0
2023-08-11 11:00:00,49.24,49.26,49.18,49.18,22343.0,47.0637,47.0829,47.0064,47.0064,22343.0
2023-08-11 11:10:00,49.18,49.22,49.13,49.16,21547.0,47.0064,47.0446,46.9586,46.9873,21547.0
2023-08-11 11:20:00,49.15,49.16,49.1,49.13,28796.0,46.9777,46.9873,46.9299,46.9586,28796.0
2023-08-11 11:30:00,49.12,49.17,49.06,49.08,55754.0,46.949,46.9968,46.8917,46.9108,55754.0
2023-08-11 11:40:00,49.08,49.11,49.02,49.09,65187.0,46.9108,46.9395,46.8535,46.9204,65187.0
2023-08-11 11:50:00,49.08,49.09,49.0,49.05,51274.0,46.9108,46.9204,46.8343,46.8821,51274.0
2023-08-11 12:00:00,49.05,49.12,49.04,49.11,36793.0,46.8821,46.949,46.8726,46.9395,36793.0
2023-08-11 12:10:00,49.11,49.11,48.99,49.04,104832.0,46.9395,46.9395,46.8248,46.8726,104832.0
2023-08-11 12:20:00,49.04,49.05,48.99,49.03,37381.0,46.8726,46.8821,46.8248,46.863,37381.0
2023-08-11 12:30:00,49.03,49.03,48.93,48.95,32808.0,46.863,46.863,46.7674,46.7866,32808.0
2023-08-11 12:40:00,48.95,48.98,48.91,48.91,46170.0,46.7866,46.8152,46.7483,46.7483,46170.0
2023-08-11 12:50:00,48.91,48.97,48.91,48.93,46210.0,46.7483,46.8057,46.7483,46.7674,46210.0
2023-08-11 13:00:00,48.94,48.95,48.91,48.93,28400.0,46.777,46.7866,46.7483,46.7674,28400.0
2023-08-11 13:10:00,48.93,48.95,48.9,48.91,35367.0,46.7674,46.7866,46.7388,46.7483,35367.0
2023-08-11 13:20:00,48.91,48.92,48.85,48.88,34313.0,46.7483,46.7579,46.691,46.7197,34313.0
2023-08-11 13:30:00,48.89,48.93,48.87,48.88,27926.0,46.7292,46.7674,46.7101,46.7197,27926.0
2023-08-11 13:40:00,48.89,48.95,48.89,48.92,51876.0,46.7292,46.7866,46.7292,46.7579,51876.0
2023-08-11 13:50:00,48.93,48.93,48.85,48.89,33881.0,46.7674,46.7674,46.691,46.7292,33881.0
2023-08-11 14:00:00,48.88,48.9,48.84,48.9,27385.0,46.7197,46.7388,46.6814,46.7388,27385.0
2023-08-11 14:10:00,48.9,48.92,48.88,48.89,26325.0,46.7388,46.7579,46.7197,46.7292,26325.0
2023-08-11 14:20:00,48.9,48.94,48.89,48.92,28995.0,46.7388,46.777,46.7292,46.7579,28995.0
2023-08-11 14:30:00,48.93,48.95,48.88,48.9,36444.0,46.7674,46.7866,46.7197,46.7388,36444.0
2023-08-11 14:40:00,48.91,48.91,48.87,48.9,37900.0,46.7483,46.7483,46.7101,46.7388,37900.0
2023-08-11 14:50:00,48.89,48.95,48.88,48.94,44359.0,46.7292,46.7866,46.7197,46.777,44359.0
2023-08-11 15:00:00,48.94,48.96,48.92,48.92,44170.0,46.777,46.7961,46.7579,46.7579,44170.0
2023-08-11 15:10:00,48.92,48.96,48.91,48.95,44654.0,46.7579,46.7961,46.7483,46.7866,44654.0
2023-08-11 15:20:00,48.95,49.03,48.95,48.99,43308.0,46.7866,46.863,46.7866,46.8248,43308.0
2023-08-11 15:30:00,49.0,49.02,48.96,48.98,45148.0,46.8343,46.8535,46.7961,46.8152,45148.0
2023-08-11 15:40:00,48.98,49.0,48.89,48.91,93019.0,46.8152,46.8343,46.7292,46.7483,93019.0
2023-08-11 15:50:00,48.91,49.03,48.9,48.98,534316.0,46.7483,46.863,46.7388,46.8152,534316.0
2023-08-14 09:30:00,48.82,48.9,48.43,48.44,110389.0,46.941,47.0179,46.566,46.5756,110389.0
2023-08-14 09:40:00,48.44,48.56,48.29,48.43,131202.0,46.5756,46.691,46.4314,46.566,131202.0
2023-08-14 09:50:00,48.44,48.52,48.25,48.5,116359.0,46.5756,46.6525,46.3929,46.6333,116359.0
2023-08-14 10:00:00,48.51,48.51,48.21,48.36,198008.0,46.6429,46.6429,46.3545,46.4987,198008.0
2023-08-14 10:10:00,48.35,48.44,48.24,48.31,111071.0,46.4891,46.5756,46.3833,46.4506,111071.0
2023-08-14 10:20:00,48.31,48.39,48.29,48.37,96208.0,46.4506,46.5275,46.4314,46.5083,96208.0
2023-08-14 10:30:00,48.37,48.47,48.3,48.37,53102.0,46.5083,46.6044,46.441,46.5083,53102.0
2023-08-14 10:40:00,48.37,48.6,48.36,48.58,110132.0,46.5083,46.7294,46.4987,46.7102,110132.0
2023-08-14 10:50:00,48.58,48.61,48.41,48.48,72283.0,46.7102,46.7391,46.5468,46.6141,72283.0
2023-08-14 11:00:00,48.48,48.53,48.39,48.53,107553.0,46.6141,46.6621,46.5275,46.6621,107553.0
2023-08-14 11:10:00,48.52,48.56,48.5,48.51,40967.0,46.6525,46.691,46.6333,46.6429,40967.0
2023-08-14 11:20:00,48.51,48.55,48.49,48.55,53794.0,46.6429,46.6814,46.6237,46.6814,53794.0
2023-08-14 11:30:00,48.55,48.62,48.49,48.62,56988.0,46.6814,46.7487,46.6237,46.7487,56988.0
2023-08-14 11:40:00,48.61,48.66,48.52,48.54,73108.0,46.7391,46.7871,46.6525,46.6717,73108.0
2023-08-14 11:50:00,48.53,48.57,48.52,48.53,33380.0,46.6621,46.7006,46.6525,46.6621,33380.0
2023-08-14 12:00:00,48.54,48.6,48.51,48.56,52108.0,46.6717,46.7294,46.6429,46.691,52108.0
2023-08-14 12:10:00,48.56,48.68,48.55,48.66,78573.0,46.691,46.8064,46.6814,46.7871,78573.0
2023-08-14 12:20:00,48.66,48.68,48.6,48.61,76808.0,46.7871,46.8064,46.7294,46.7391,76808.0
2023-08-14 12:30:00,48.61,48.62,48.53,48.59,56420.0,46.7391,46.7487,46.6621,46.7198,56420.0
2023-08-14 12:40:00,48.58,48.65,48.57,48.6,44728.0,46.7102,46.7775,46.7006,46.7294,44728.0
2023-08-14 12:50:00,48.61,48.66,48.59,48.65,41629.0,46.7391,46.7871,46.7198,46.7775,41629.0
2023-08-14 13:00:00,48.64,48.69,48.6,48.63,31661.0,46.7679,46.816,46.7294,46.7583,31661.0
2023-08-14 13:10:00,48.63,48.66,48.61,48.62,46495.0,46.7583,46.7871,46.7391,46.7487,46495.0
2023-08-14 13:20:00,48.61,48.64,48.6,48.61,53010.0,46.7391,46.7679,46.7294,46.7391,53010.0
2023-08-14 13:30:00,48.61,48.62,48.46,48.46,61863.0,46.7391,46.7487,46.5948,46.5948,61863.0
2023-08-14 13:40:00,48.45,48.49,48.42,48.45,43212.0,46.5852,46.6237,46.5564,46.5852,43212.0
2023-08-14 13:50:00,48.46,48.48,48.42,48.43,34330.0,46.5948,46.6141,46.5564,46.566,34330.0
2023-08-14 14:00:00,48.43,48.5,48.4,48.48,49144.0,46.566,46.6333,46.5371,46.6141,49144.0
2023-08-14 14:10:00,48.48,48.49,48.42,48.48,71225.0,46.6141,46.6237,46.5564,46.6141,71225.0
2023-08-14 14:20:00,48.48,48.53,48.47,48.52,31383.0,46.6141,46.6621,46.6044,46.6525,31383.0
2023-08-14 14:30:00,48.52,48.54,48.49,48.5,38752.0,46.6525,46.6717,46.6237,46.6333,38752.0
2023-08-14 14:40:00,48.49,48.57,48.49,48.55,34239.0,46.6237,46.7006,46.6237,46.6814,34239.0
2023-08-14 14:50:00,48.55,48.56,48.5,48.54,34544.0,46.6814,46.691,46.6333,46.6717,34544.0
2023-08-14 15:00:00,48.55,48.61,48.55,48.55,91765.0,46.6814,46.7391,46.6814,46.6814,91765.0
2023-08-14 15:10:00,48.55,48.59,48.52,48.59,41997.0,46.6814,46.7198,46.6525,46.7198,41997.0
2023-08-14 15:20:00,48.59,48.6,48.49,48.55,64118.0,46.7198,46.7294,46.6237,46.6814,64118.0
2023-08-14 15:30:00,48.55,48.57,48.53,48.55,70257.0,46.6814,46.7006,46.6621,46.6814,70257.0
2023-08-14 15:40:00,48.54,48.6,48.49,48.5,151214.0,46.6717,46.7294,46.6237,46.6333,151214.0
2023-08-14 15:50:00,48.5,48.57,48.47,48.57,517743.0,46.6333,46.7006,46.6044,46.7006,517743.0
2023-08-15 09:30:00,48.45,48.45,48.26,48.28,76154.0,46.5852,46.5852,46.4025,46.4218,76154.0
2023-08-15 09:40:00,48.28,48.42,48.28,48.33,82360.0,46.4218,46.5564,46.4218,46.4698,82360.0
2023-08-15 09:50:00,48.32,48.44,48.25,48.41,311601.0,46.4602,46.5756,46.3929,46.5468,311601.0
2023-08-15 10:00:00,48.41,48.45,48.21,48.25,58153.0,46.5468,46.5852,46.3545,46.3929,58153.0
2023-08-15 10:10:00,48.25,48.38,48.22,48.33,58845.0,46.3929,46.5179,46.3641,46.4698,58845.0
2023-08-15 10:20:00,48.33,48.34,48.23,48.28,25189.0,46.4698,46.4794,46.3737,46.4218,25189.0
2023-08-15 10:30:00,48.29,48.29,48.21,48.26,51384.0,46.4314,46.4314,46.3545,46.4025,51384.0
2023-08-15 10:40:00,48.27,48.28,48.16,48.17,46496.0,46.4121,46.4218,46.3064,46.316,46496.0
2023-08-15 10:50:00,48.17,48.21,48.09,48.19,56128.0,46.316,46.3545,46.2391,46.3352,56128.0
2023-08-15 11:00:00,48.19,48.2,48.06,48.1,63874.0,46.3352,46.3448,46.2102,46.2487,63874.0
2023-08-15 11:10:00,48.1,48.21,48.08,48.16,75841.0,46.2487,46.3545,46.2295,46.3064,75841.0
2023-08-15 11:20:00,48.16,48.19,48.07,48.16,53836.0,46.3064,46.3352,46.2198,46.3064,53836.0
2023-08-15 11:30:00,48.17,48.2,48.1,48.12,44029.0,46.316,46.3448,46.2487,46.2679,44029.0
2023-08-15 11:40:00,48.11,48.15,48.1,48.13,35643.0,46.2583,46.2968,46.2487,46.2775,35643.0
2023-08-15 11:50:00,48.13,48.16,48.12,48.14,21709.0,46.2775,46.3064,46.2679,46.2871,21709.0
2023-08-15 12:00:00,48.14,48.16,48.1,48.13,42135.0,46.2871,46.3064,46.2487,46.2775,42135.0
2023-08-15 12:10:00,48.13,48.15,48.05,48.06,115917.0,46.2775,46.2968,46.2006,46.2102,115917.0
2023-08-15 12:20:00,48.06,48.11,47.98,47.98,86296.0,46.2102,46.2583,46.1333,46.1333,86296.0
2023-08-15 12:30:00,47.99,48.03,47.77,47.78,139576.0,46.1429,46.1814,45.9314,45.941,139576.0
2023-08-15 12:40:00,47.77,47.86,47.75,47.82,252728.0,45.9314,46.0179,45.9122,45.9795,252728.0
2023-08-15 12:50:00,47.82,47.88,47.81,47.84,93595.0,45.9795,46.0372,45.9698,45.9987,93595.0
2023-08-15 13:00:00,47.84,47.88,47.76,47.78,65283.0,45.9987,46.0372,45.9218,45.941,65283.0
2023-08-15 13:10:00,47.77,47.84,47.76,47.83,53046.0,45.9314,45.9987,45.9218,45.9891,53046.0
2023-08-15 13:20:00,47.83,47.94,47.81,47.9,33473.0,45.9891,46.0948,45.9698,46.0564,33473.0
2023-08-15 13:30:00,47.91,47.91,47.78,47.83,48367.0,46.066,46.066,45.941,45.9891,48367.0
2023-08-15 13:40:00,47.83,47.91,47.81,47.91,48194.0,45.9891,46.066,45.9698,46.066,48194.0
2023-08-15 13:50:00,47.91,47.92,47.8,47.81,73068.0,46.066,46.0756,45.9602,45.9698,73068.0
2023-08-15 14:00:00,47.81,47.83,47.77,47.8,29600.0,45.9698,45.9891,45.9314,45.9602,29600.0
2023-08-15 14:10:00,47.8,47.85,47.78,47.82,33018.0,45.9602,46.0083,45.941,45.9795,33018.0
2023-08-15 14:20:00,47.83,47.87,47.8,47.82,34547.0,45.9891,46.0275,45.9602,45.9795,34547.0
2023-08-15 14:30:00,47.82,47.9,47.81,47.85,95641.0,45.9795,46.0564,45.9698,46.0083,95641.0
2023-08-15 14:40:00,47.84,47.9,47.78,47.89,78727.0,45.9987,46.0564,45.941,46.0468,78727.0
2023-08-15 14:50:00,47.89,48.0,47.88,47.98,42708.0,46.0468,46.1525,46.0372,46.1333,42708.0
2023-08-15 15:00:00,47.98,48.04,47.97,47.97,55662.0,46.1333,46.191,46.1237,46.1237,55662.0
2023-08-15 15:10:00,47.98,48.01,47.96,47.98,39112.0,46.1333,46.1621,46.1141,46.1333,39112.0
2023-08-15 15:20:00,47.98,48.03,47.93,47.94,57514.0,46.1333,46.1814,46.0852,46.0948,57514.0
2023-08-15 15:30:00,47.94,47.94,47.85,47.87,62427.0,46.0948,46.0948,46.0083,46.0275,62427.0
2023-08-15 15:40:00,47.87,47.92,47.84,47.9,89873.0,46.0275,46.0756,45.9987,46.0564,89873.0
2023-08-15 15:50:00,47.89,48.0,47.89,47.95,689441.0,46.0468,46.1525,46.0468,46.1045,689441.0
2023-08-16 09:30:00,48.24,48.28,48.09,48.18,108048.0,46.3833,46.4218,46.2391,46.3256,108048.0
2023-08-16 09:40:00,48.16,48.31,48.14,48.26,103099.0,46.3064,46.4506,46.2871,46.4025,103099.0
2023-08-16 09:50:00,48.27,48.3,48.16,48.19,60548.0,46.4121,46.441,46.3064,46.3352,60548.0
2023-08-16 10:00:00,48.18,48.19,48.04,48.08,66118.0,46.3256,46.3352,46.191,46.2295,66118.0
2023-08-16 10:10:00,48.1,48.19,48.07,48.18,58193.0,46.2487,46.3352,46.2198,46.3256,58193.0
2023-08-16 10:20:00,48.18,48.23,48.12,48.21,59489.0,46.3256,46.3737,46.2679,46.3545,59489.0
2023-08-16 10:30:00,48.21,48.23,48.12,48.2,44040.0,46.3545,46.3737,46.2679,46.3448,44040.0
2023-08-16 10:40:00,48.21,48.22,48.14,48.18,62371.0,46.3545,46.3641,46.2871,46.3256,62371.0
2023-08-16 10:50:00,48.18,48.19,48.11,48.14,86461.0,46.3256,46.3352,46.2583,46.2871,86461.0
2023-08-16 11:00:00,48.14,48.16,48.02,48.03,87533.0,46.2871,46.3064,46.1718,46.1814,87533.0
2023-08-16 11:10:00,48.03,48.05,47.96,47.99,81342.0,46.1814,46.2006,46.1141,46.1429,81342.0
2023-08-16 11:20:00,47.99,48.02,47.92,47.95,168713.0,46.1429,46.1718,46.0756,46.1045,168713.0
2023-08-16 11:30:00,47.95,48.0,47.89,48.0,49720.0,46.1045,46.1525,46.0468,46.1525,49720.0
2023-08-16 11:40:00,47.99,48.01,47.89,47.91,37074.0,46.1429,46.1621,46.0468,46.066,37074.0
2023-08-16 11:50:00,47.92,47.97,47.8,47.83,54637.0,46.0756,46.1237,45.9602,45.9891,54637.0
2023-08-16 12:00:00,47.83,47.84,47.64,47.68,158733.0,45.9891,45.9987,45.8064,45.8448,158733.0
2023-08-16 12:10:00,47.67,47.71,47.64,47.66,76629.0,45.8352,45.8737,45.8064,45.8256,76629.0
2023-08-16 12:20:00,47.66,47.72,47.59,47.69,62294.0,45.8256,45.8833,45.7583,45.8545,62294.0
2023-08-16 12:30:00,47.68,47.73,47.64,47.66,55573.0,45.8448,45.8929,45.8064,45.8256,55573.0
2023-08-16 12:40:00,47.66,47.68,47.57,47.61,47374.0,45.8256,45.8448,45.7391,45.7775,47374.0
2023-08-16 12:50:00,47.61,47.61,47.52,47.57,46741.0,45.7775,45.7775,45.691,45.7391,46741.0
2023-08-16 13:00:00,47.57,47.6,47.4,47.4,174998.0,45.7391,45.7679,45.5756,45.5756,174998.0
2023-08-16 13:10:00,47.4,47.4,47.25,47.3,116685.0,45.5756,45.5756,45.4314,45.4795,116685.0
2023-08-16 13:20:00,47.3,47.36,47.25,47.26,56325.0,45.4795,45.5372,45.4314,45.441,56325.0
2023-08-16 13:30:00,47.25,47.25,47.2,47.23,109633.0,45.4314,45.4314,45.3833,45.4122,109633.0
2023-08-16 13:40:00,47.23,47.29,47.21,47.28,104943.0,45.4122,45.4699,45.3929,45.4602,104943.0
2023-08-16 13:50:00,47.28,47.41,47.27,47.41,49263.0,45.4602,45.5852,45.4506,45.5852,49263.0
2023-08-16 14:00:00,47.4,47.44,47.33,47.41,54431.0,45.5756,45.6141,45.5083,45.5852,54431.0
2023-08-16 14:10:00,47.42,47.43,47.29,47.34,72077.0,45.5949,45.6045,45.4699,45.5179,72077.0
2023-08-16 14:20:00,47.34,47.42,47.32,47.41,68287.0,45.5179,45.5949,45.4987,45.5852,68287.0
2023-08-16 14:30:00,47.41,47.46,47.39,47.4,45170.0,45.5852,45.6333,45.566,45.5756,45170.0
2023-08-16 14:40:00,47.39,47.4,47.33,47.36,58605.0,45.566,45.5756,45.5083,45.5372,58605.0
2023-08-16 14:50:00,47.35,47.39,47.33,47.36,45578.0,45.5276,45.566,45.5083,45.5372,45578.0
2023-08-16 15:00:00,47.36,47.36,47.3,47.32,57269.0,45.5372,45.5372,45.4795,45.4987,57269.0
2023-08-16 15:10:00,47.31,47.33,47.22,47.27,58805.0,45.4891,45.5083,45.4026,45.4506,58805.0
2023-08-16 15:20:00,47.27,47.3,47.11,47.16,133625.0,45.4506,45.4795,45.2968,45.3449,133625.0
2023-08-16 15:30:00,47.15,47.15,47.0,47.01,211226.0,45.3352,45.3352,45.191,45.2006,211226.0
2023-08-16 15:40:00,47.0,47.01,46.9,47.0,205212.0,45.191,45.2006,45.0949,45.191,205212.0
2023-08-16 15:50:00,46.99,47.03,46.91,47.03,645239.0,45.1814,45.2199,45.1045,45.2199,645239.0
2023-08-17 09:30:00,47.1,47.16,46.65,46.91,123912.0,45.2872,45.3449,44.8545,45.1045,123912.0
2023-08-17 09:40:00,46.9,47.04,46.88,46.9,110167.0,45.0949,45.2295,45.0756,45.0949,110167.0
2023-08-17 09:50:00,46.89,46.96,46.83,46.91,122792.0,45.0853,45.1526,45.0276,45.1045,122792.0
2023-08-17 10:00:00,46.91,47.06,46.81,46.84,119719.0,45.1045,45.2487,45.0083,45.0372,119719.0
2023-08-17 10:10:00,46.86,46.92,46.83,46.87,68510.0,45.0564,45.1141,45.0276,45.066,68510.0
2023-08-17 10:20:00,46.87,46.92,46.84,46.9,58195.0,45.066,45.1141,45.0372,45.0949,58195.0
2023-08-17 10:30:00,46.9,46.9,46.79,46.88,58805.0,45.0949,45.0949,44.9891,45.0756,58805.0
2023-08-17 10:40:00,46.88,47.02,46.88,46.97,55036.0,45.0756,45.2103,45.0756,45.1622,55036.0
2023-08-17 10:50:00,46.97,47.0,46.84,46.84,57825.0,45.1622,45.191,45.0372,45.0372,57825.0
2023-08-17 11:00:00,46.84,46.89,46.81,46.84,74508.0,45.0372,45.0853,45.0083,45.0372,74508.0
2023-08-17 11:10:00,46.84,46.86,46.75,46.75,73930.0,45.0372,45.0564,44.9506,44.9506,73930.0
2023-08-17 11:20:00,46.76,46.82,46.76,46.82,47130.0,44.9603,45.018,44.9603,45.018,47130.0
2023-08-17 11:30:00,46.82,46.88,46.76,46.84,117616.0,45.018,45.0756,44.9603,45.0372,117616.0
2023-08-17 11:40:00,46.83,46.88,46.77,46.78,65647.0,45.0276,45.0756,44.9699,44.9795,65647.0
2023-08-17 11:50:00,46.79,46.82,46.72,46.75,146672.0,44.9891,45.018,44.9218,44.9506,146672.0
2023-08-17 12:00:00,46.75,46.76,46.58,46.62,72321.0,44.9506,44.9603,44.7872,44.8256,72321.0
2023-08-17 12:10:00,46.62,46.74,46.6,46.66,57521.0,44.8256,44.941,44.8064,44.8641,57521.0
2023-08-17 12:20:00,46.66,46.83,46.65,46.79,47327.0,44.8641,45.0276,44.8545,44.9891,47327.0
2023-08-17 12:30:00,46.8,46.84,46.71,46.72,36602.0,44.9987,45.0372,44.9122,44.9218,36602.0
2023-08-17 12:40:00,46.71,46.73,46.62,46.63,58911.0,44.9122,44.9314,44.8256,44.8353,58911.0
2023-08-17 12:50:00,46.63,46.68,46.61,46.68,59742.0,44.8353,44.8833,44.816,44.8833,59742.0
2023-08-17 13:00:00,46.68,46.69,46.62,46.69,46430.0,44.8833,44.893,44.8256,44.893,46430.0
2023-08-17 13:10:00,46.68,46.7,46.62,46.63,75664.0,44.8833,44.9026,44.8256,44.8353,75664.0
2023-08-17 13:20:00,46.63,46.66,46.59,46.65,49862.0,44.8353,44.8641,44.7968,44.8545,49862.0
2023-08-17 13:30:00,46.66,46.8,46.66,46.79,47289.0,44.8641,44.9987,44.8641,44.9891,47289.0
2023-08-17 13:40:00,46.79,46.81,46.72,46.76,99209.0,44.9891,45.0083,44.9218,44.9603,99209.0
2023-08-17 13:50:00,46.76,46.8,46.74,46.77,41587.0,44.9603,44.9987,44.941,44.9699,41587.0
2023-08-17 14:00:00,46.77,46.83,46.75,46.81,98098.0,44.9699,45.0276,44.9506,45.0083,98098.0
2023-08-17 14:10:00,46.81,46.82,46.76,46.8,52326.0,45.0083,45.018,44.9603,44.9987,52326.0
2023-08-17 14:20:00,46.8,46.83,46.77,46.8,57282.0,44.9987,45.0276,44.9699,44.9987,57282.0
2023-08-17 14:30:00,46.8,46.81,46.73,46.75,68123.0,44.9987,45.0083,44.9314,44.9506,68123.0
2023-08-17 14:40:00,46.74,46.76,46.66,46.71,60638.0,44.941,44.9603,44.8641,44.9122,60638.0
2023-08-17 14:50:00,46.71,46.71,46.59,46.69,119370.0,44.9122,44.9122,44.7968,44.893,119370.0
2023-08-17 15:00:00,46.69,46.72,46.62,46.67,85058.0,44.893,44.9218,44.8256,44.8737,85058.0
2023-08-17 15:10:00,46.66,46.67,46.58,46.62,78084.0,44.8641,44.8737,44.7872,44.8256,78084.0
2023-08-17 15:20:00,46.62,46.7,46.54,46.69,94091.0,44.8256,44.9026,44.7487,44.893,94091.0
2023-08-17 15:30:00,46.69,46.74,46.66,46.73,116463.0,44.893,44.941,44.8641,44.9314,116463.0
2023-08-17 15:40:00,46.73,46.76,46.69,46.72,162554.0,44.9314,44.9603,44.893,44.9218,162554.0
2023-08-17 15:50:00,46.72,46.82,46.71,46.73,623143.0,44.9218,45.018,44.9122,44.9314,623143.0
2023-08-18 09:30:00,46.71,47.0,46.67,46.69,185890.0,44.9122,45.191,44.8737,44.893,185890.0
2023-08-18 09:40:00,46.68,46.92,46.63,46.86,153826.0,44.8833,45.1141,44.8353,45.0564,153826.0
2023-08-18 09:50:00,46.87,46.99,46.81,46.97,57613.0,45.066,45.1814,45.0083,45.1622,57613.0
2023-08-18 10:00:00,46.96,47.06,46.94,47.05,71566.0,45.1526,45.2487,45.1333,45.2391,71566.0
2023-08-18 10:10:00,47.05,47.11,46.96,47.02,51113.0,45.2391,45.2968,45.1526,45.2103,51113.0
2023-08-18 10:20:00,47.02,47.11,46.98,47.1,36299.0,45.2103,45.2968,45.1718,45.2872,36299.0
2023-08-18 10:30:00,47.11,47.13,47.01,47.01,52573.0,45.2968,45.316,45.2006,45.2006,52573.0
2023-08-18 10:40:00,47.01,47.19,47.0,47.19,86359.0,45.2006,45.3737,45.191,45.3737,86359.0
2023-08-18 10:50:00,47.19,47.34,47.17,47.28,80728.0,45.3737,45.5179,45.3545,45.4602,80728.0
2023-08-18 11:00:00,47.28,47.42,47.26,47.38,52966.0,45.4602,45.5949,45.441,45.5564,52966.0
2023-08-18 11:10:00,47.38,47.45,47.34,47.4,38470.0,45.5564,45.6237,45.5179,45.5756,38470.0
2023-08-18 11:20:00,47.4,47.41,47.33,47.36,27042.0,45.5756,45.5852,45.5083,45.5372,27042.0
2023-08-18 11:30:00,47.36,47.48,47.33,47.48,120445.0,45.5372,45.6525,45.5083,45.6525,120445.0
2023-08-18 11:40:00,47.48,47.54,47.43,47.47,119303.0,45.6525,45.7102,45.6045,45.6429,119303.0
2023-08-18 11:50:00,47.47,47.48,47.37,47.47,37951.0,45.6429,45.6525,45.5468,45.6429,37951.0
2023-08-18 12:00:00,47.47,47.49,47.37,47.37,43788.0,45.6429,45.6622,45.5468,45.5468,43788.0
2023-08-18 12:10:00,47.38,47.41,47.35,47.37,32720.0,45.5564,45.5852,45.5276,45.5468,32720.0
2023-08-18 12:20:00,47.37,47.43,47.36,47.41,58314.0,45.5468,45.6045,45.5372,45.5852,58314.0
2023-08-18 12:30:00,47.41,47.54,47.39,47.53,69210.0,45.5852,45.7102,45.566,45.7006,69210.0
2023-08-18 12:40:00,47.54,47.59,47.52,47.55,66105.0,45.7102,45.7583,45.691,45.7199,66105.0
2023-08-18 12:50:00,47.55,47.56,47.42,47.45,48042.0,45.7199,45.7295,45.5949,45.6237,48042.0
2023-08-18 13:00:00,47.45,47.45,47.37,47.38,37793.0,45.6237,45.6237,45.5468,45.5564,37793.0
2023-08-18 13:10:00,47.38,47.4,47.37,47.39,29652.0,45.5564,45.5756,45.5468,45.566,29652.0
2023-08-18 13:20:00,47.39,47.41,47.35,47.38,50090.0,45.566,45.5852,45.5276,45.5564,50090.0
2023-08-18 13:30:00,47.39,47.5,47.37,47.49,79335.0,45.566,45.6718,45.5468,45.6622,79335.0
2023-08-18 13:40:00,47.48,47.49,47.41,47.48,54343.0,45.6525,45.6622,45.5852,45.6525,54343.0
2023-08-18 13:50:00,47.48,47.48,47.38,47.41,38740.0,45.6525,45.6525,45.5564,45.5852,38740.0
2023-08-18 14:00:00,47.41,47.44,47.37,47.39,30191.0,45.5852,45.6141,45.5468,45.566,30191.0
2023-08-18 14:10:00,47.38,47.38,47.32,47.33,32617.0,45.5564,45.5564,45.4987,45.5083,32617.0
2023-08-18 14:20:00,47.32,47.33,47.23,47.23,33436.0,45.4987,45.5083,45.4122,45.4122,33436.0
2023-08-18 14:30:00,47.23,47.3,47.23,47.25,31705.0,45.4122,45.4795,45.4122,45.4314,31705.0
2023-08-18 14:40:00,47.25,47.26,47.18,47.19,41870.0,45.4314,45.441,45.3641,45.3737,41870.0
2023-08-18 14:50:00,47.19,47.33,47.19,47.32,136686.0,45.3737,45.5083,45.3737,45.4987,136686.0
2023-08-18 15:00:00,47.32,47.38,47.31,47.37,70878.0,45.4987,45.5564,45.4891,45.5468,70878.0
2023-08-18 15:10:00,47.36,47.43,47.33,47.38,91358.0,45.5372,45.6045,45.5083,45.5564,91358.0
2023-08-18 15:20:00,47.38,47.41,47.29,47.41,60471.0,45.5564,45.5852,45.4699,45.5852,60471.0
2023-08-18 15:30:00,47.4,47.5,47.38,47.48,122019.0,45.5756,45.6718,45.5564,45.6525,122019.0
2023-08-18 15:40:00,47.49,47.59,47.49,47.57,161036.0,45.6622,45.7583,45.6622,45.7391,161036.0
2023-08-18 15:50:00,47.58,47.63,47.53,47.58,527591.0,45.7487,45.7968,45.7006,45.7487,527591.0
2023-08-21 09:30:00,47.47,47.82,47.47,47.66,138244.0,45.6429,45.9795,45.6429,45.8256,138244.0
2023-08-21 09:40:00,47.67,47.72,47.57,47.65,88705.0,45.8352,45.8833,45.7391,45.816,88705.0
2023-08-21 09:50:00,47.66,47.66,47.37,47.4,54627.0,45.8256,45.8256,45.5468,45.5756,54627.0
2023-08-21 10:00:00,47.39,47.4,47.29,47.37,58874.0,45.566,45.5756,45.4699,45.5468,58874.0
2023-08-21 10:10:00,47.36,47.38,47.25,47.34,81753.0,45.5372,45.5564,45.4314,45.5179,81753.0
2023-08-21 10:20:00,47.35,47.49,47.34,47.47,49713.0,45.5276,45.6622,45.5179,45.6429,49713.0
2023-08-21 10:30:00,47.47,47.48,47.36,47.46,61615.0,45.6429,45.6525,45.5372,45.6333,61615.0
2023-08-21 10:40:00,47.46,47.5,47.38,47.45,65996.0,45.6333,45.6718,45.5564,45.6237,65996.0
2023-08-21 10:50:00,47.45,47.46,47.32,47.35,49512.0,45.6237,45.6333,45.4987,45.5276,49512.0
2023-08-21 11:00:00,47.33,47.34,47.24,47.27,32956.0,45.5083,45.5179,45.4218,45.4506,32956.0
2023-08-21 11:10:00,47.28,47.35,47.24,47.34,26713.0,45.4602,45.5276,45.4218,45.5179,26713.0
2023-08-21 11:20:00,47.34,47.36,47.17,47.2,27096.0,45.5179,45.5372,45.3545,45.3833,27096.0
2023-08-21 11:30:00,47.2,47.22,47.16,47.21,23752.0,45.3833,45.4026,45.3449,45.3929,23752.0
2023-08-21 11:40:00,47.2,47.2,47.08,47.11,25149.0,45.3833,45.3833,45.2679,45.2968,25149.0
2023-08-21 11:50:00,47.1,47.11,47.02,47.02,31401.0,45.2872,45.2968,45.2103,45.2103,31401.0
2023-08-21 12:00:00,47.01,47.04,46.97,46.98,26238.0,45.2006,45.2295,45.1622,45.1718,26238.0
2023-08-21 12:10:00,46.98,47.05,46.91,47.03,35520.0,45.1718,45.2391,45.1045,45.2199,35520.0
2023-08-21 12:20:00,47.02,47.07,47.0,47.04,32301.0,45.2103,45.2583,45.191,45.2295,32301.0
2023-08-21 12:30:00,47.03,47.09,46.97,47.0,26970.0,45.2199,45.2776,45.1622,45.191,26970.0
2023-08-21 12:40:00,47.0,47.03,46.96,46.98,22741.0,45.191,45.2199,45.1526,45.1718,22741.0
2023-08-21 12:50:00,46.97,47.01,46.95,47.01,21208.0,45.1622,45.2006,45.1429,45.2006,21208.0
2023-08-21 13:00:00,47.01,47.07,46.99,47.05,28010.0,45.2006,45.2583,45.1814,45.2391,28010.0
2023-08-21 13:10:00,47.04,47.05,47.01,47.03,27739.0,45.2295,45.2391,45.2006,45.2199,27739.0
2023-08-21 13:20:00,47.04,47.11,47.03,47.08,23295.0,45.2295,45.2968,45.2199,45.2679,23295.0
2023-08-21 13:30:00,47.08,47.11,47.05,47.08,26777.0,45.2679,45.2968,45.2391,45.2679,26777.0
2023-08-21 13:40:00,47.08,47.12,47.08,47.11,27661.0,45.2679,45.3064,45.2679,45.2968,27661.0
2023-08-21 13:50:00,47.11,47.12,47.09,47.1,23551.0,45.2968,45.3064,45.2776,45.2872,23551.0
2023-08-21 14:00:00,47.09,47.15,47.09,47.15,25048.0,45.2776,45.3352,45.2776,45.3352,25048.0
2023-08-21 14:10:00,47.14,47.18,47.11,47.14,37351.0,45.3256,45.3641,45.2968,45.3256,37351.0
2023-08-21 14:20:00,47.14,47.14,47.09,47.13,27667.0,45.3256,45.3256,45.2776,45.316,27667.0
2023-08-21 14:30:00,47.13,47.15,47.11,47.15,26118.0,45.316,45.3352,45.2968,45.3352,26118.0
2023-08-21 14:40:00,47.15,47.24,47.14,47.24,48001.0,45.3352,45.4218,45.3256,45.4218,48001.0
2023-08-21 14:50:00,47.23,47.24,47.18,47.24,37442.0,45.4122,45.4218,45.3641,45.4218,37442.0
2023-08-21 15:00:00,47.24,47.34,47.24,47.33,41411.0,45.4218,45.5179,45.4218,45.5083,41411.0
2023-08-21 15:10:00,47.33,47.36,47.3,47.3,43364.0,45.5083,45.5372,45.4795,45.4795,43364.0
2023-08-21 15:20:00,47.3,47.4,47.29,47.39,65912.0,45.4795,45.5756,45.4699,45.566,65912.0
2023-08-21 15:30:00,47.38,47.45,47.36,47.45,87935.0,45.5564,45.6237,45.5372,45.6237,87935.0
2023-08-21 15:40:00,47.45,47.48,47.37,47.4,92297.0,45.6237,45.6525,45.5468,45.5756,92297.0
2023-08-21 15:50:00,47.39,47.42,47.36,47.4,426149.0,45.566,45.5949,45.5372,45.5756,426149.0
2023-08-22 09:30:00,47.38,47.38,47.06,47.21,73666.0,45.5564,45.5564,45.2487,45.3929,73666.0
2023-08-22 09:40:00,47.22,47.23,47.03,47.07,69084.0,45.4026,45.4122,45.2199,45.2583,69084.0
2023-08-22 09:50:00,47.07,47.13,47.0,47.03,34941.0,45.2583,45.316,45.191,45.2199,34941.0
2023-08-22 10:00:00,47.03,47.04,46.93,46.93,66443.0,45.2199,45.2295,45.1237,45.1237,66443.0
2023-08-22 10:10:00,46.93,46.93,46.76,46.76,60822.0,45.1237,45.1237,44.9603,44.9603,60822.0
2023-08-22 10:20:00,46.76,46.93,46.7,46.9,100313.0,44.9603,45.1237,44.9026,45.0949,100313.0
2023-08-22 10:30:00,46.9,46.99,46.89,46.96,40989.0,45.0949,45.1814,45.0853,45.1526,40989.0
2023-08-22 10:40:00,46.95,47.0,46.92,46.93,35010.0,45.1429,45.191,45.1141,45.1237,35010.0
2023-08-22 10:50:00,46.93,46.93,46.85,46.9,46092.0,45.1237,45.1237,45.0468,45.0949,46092.0
2023-08-22 11:00:00,46.9,46.92,46.86,46.89,32523.0,45.0949,45.1141,45.0564,45.0853,32523.0
2023-08-22 11:10:00,46.89,46.9,46.81,46.9,50826.0,45.0853,45.0949,45.0083,45.0949,50826.0
2023-08-22 11:20:00,46.9,46.9,46.8,46.84,35455.0,45.0949,45.0949,44.9987,45.0372,35455.0
2023-08-22 11:30:00,46.84,46.89,46.82,46.84,40677.0,45.0372,45.0853,45.018,45.0372,40677.0
2023-08-22 11:40:00,46.85,46.92,46.84,46.89,26679.0,45.0468,45.1141,45.0372,45.0853,26679.0
2023-08-22 11:50:00,46.89,46.93,46.88,46.9,17786.0,45.0853,45.1237,45.0756,45.0949,17786.0
2023-08-22 12:00:00,46.9,46.91,46.86,46.88,34786.0,45.0949,45.1045,45.0564,45.0756,34786.0
2023-08-22 12:10:00,46.88,46.93,46.87,46.93,18060.0,45.0756,45.1237,45.066,45.1237,18060.0
2023-08-22 12:20:00,46.93,46.96,46.87,46.94,27994.0,45.1237,45.1526,45.066,45.1333,27994.0
2023-08-22 12:30:00,46.95,46.97,46.91,46.91,17399.0,45.1429,45.1622,45.1045,45.1045,17399.0
2023-08-22 12:40:00,46.91,46.92,46.87,46.89,14360.0,45.1045,45.1141,45.066,45.0853,14360.0
2023-08-22 12:50:00,46.9,46.93,46.87,46.9,26223.0,45.0949,45.1237,45.066,45.0949,26223.0
2023-08-22 13:00:00,46.89,46.89,46.78,46.88,40713.0,45.0853,45.0853,44.9795,45.0756,40713.0
2023-08-22 13:10:00,46.88,46.88,46.82,46.86,24482.0,45.0756,45.0756,45.018,45.0564,24482.0
2023-08-22 13:20:00,46.87,46.89,46.85,46.87,28436.0,45.066,45.0853,45.0468,45.066,28436.0
2023-08-22 13:30:00,46.87,46.88,46.81,46.81,35923.0,45.066,45.0756,45.0083,45.0083,35923.0
2023-08-22 13:40:00,46.81,46.89,46.8,46.84,25920.0,45.0083,45.0853,44.9987,45.0372,25920.0
2023-08-22 13:50:00,46.84,46.97,46.84,46.89,36951.0,45.0372,45.1622,45.0372,45.0853,36951.0
2023-08-22 14:00:00,46.9,47.01,46.89,47.0,26378.0,45.0949,45.2006,45.0853,45.191,26378.0
2023-08-22 14:10:00,46.99,47.05,46.98,47.02,32986.0,45.1814,45.2391,45.1718,45.2103,32986.0
2023-08-22 14:20:00,47.02,47.03,46.99,47.02,22457.0,45.2103,45.2199,45.1814,45.2103,22457.0
2023-08-22 14:30:00,47.02,47.05,47.0,47.02,35394.0,45.2103,45.2391,45.191,45.2103,35394.0
2023-08-22 14:40:00,47.02,47.02,46.94,46.97,65537.0,45.2103,45.2103,45.1333,45.1622,65537.0
2023-08-22 14:50:00,46.96,46.99,46.95,46.97,24288.0,45.1526,45.1814,45.1429,45.1622,24288.0
2023-08-22 15:00:00,46.97,47.11,46.97,47.11,58339.0,45.1622,45.2968,45.1622,45.2968,58339.0
2023-08-22 15:10:00,47.11,47.16,47.08,47.09,120295.0,45.2968,45.3449,45.2679,45.2776,120295.0
2023-08-22 15:20:00,47.09,47.09,46.93,46.93,86220.0,45.2776,45.2776,45.1237,45.1237,86220.0
2023-08-22 15:30:00,46.93,46.93,46.83,46.91,135253.0,45.1237,45.1237,45.0276,45.1045,135253.0
2023-08-22 15:40:00,46.91,46.91,46.85,46.86,148481.0,45.1045,45.1045,45.0468,45.0564,148481.0
2023-08-22 15:50:00,46.85,47.04,46.85,47.01,538012.0,45.0468,45.2295,45.0468,45.2006,538012.0
2023-08-23 09:30:00,46.97,47.09,46.9,46.91,78008.0,45.1622,45.2776,45.0949,45.1045,78008.0
2023-08-23 09:40:00,46.9,47.08,46.89,46.97,65654.0,45.0949,45.2679,45.0853,45.1622,65654.0
2023-08-23 09:50:00,46.98,47.06,46.89,46.98,53695.0,45.1718,45.2487,45.0853,45.1718,53695.0
2023-08-23 10:00:00,46.98,47.1,46.97,47.07,54609.0,45.1718,45.2872,45.1622,45.2583,54609.0
2023-08-23 10:10:00,47.06,47.11,47.01,47.05,47365.0,45.2487,45.2968,45.2006,45.2391,47365.0
2023-08-23 10:20:00,47.05,47.07,46.93,46.93,36415.0,45.2391,45.2583,45.1237,45.1237,36415.0
2023-08-23 10:30:00,46.93,46.96,46.85,46.85,44690.0,45.1237,45.1526,45.0468,45.0468,44690.0
2023-08-23 10:40:00,46.85,46.88,46.8,46.83,34255.0,45.0468,45.0756,44.9987,45.0276,34255.0
2023-08-23 10:50:00,46.83,46.84,46.75,46.8,40459.0,45.0276,45.0372,44.9506,44.9987,40459.0
2023-08-23 11:00:00,46.8,46.87,46.75,46.78,49431.0,44.9987,45.066,44.9506,44.9795,49431.0
2023-08-23 11:10:00,46.77,46.8,46.73,46.73,28109.0,44.9699,44.9987,44.9314,44.9314,28109.0
2023-08-23 11:20:00,46.73,46.74,46.68,46.73,34816.0,44.9314,44.941,44.8833,44.9314,34816.0
2023-08-23 11:30:00,46.74,46.76,46.58,46.61,33734.0,44.941,44.9603,44.7872,44.816,33734.0
2023-08-23 11:40:00,46.61,46.64,46.58,46.59,37537.0,44.816,44.8449,44.7872,44.7968,37537.0
2023-08-23 11:50:00,46.59,46.66,46.53,46.54,55038.0,44.7968,44.8641,44.7391,44.7487,55038.0
2023-08-23 12:00:00,46.53,46.63,46.51,46.61,45274.0,44.7391,44.8353,44.7199,44.816,45274.0
2023-08-23 12:10:00,46.61,46.63,46.59,46.62,18944.0,44.816,44.8353,44.7968,44.8256,18944.0
2023-08-23 12:20:00,46.62,46.63,46.57,46.61,28585.0,44.8256,44.8353,44.7776,44.816,28585.0
2023-08-23 12:30:00,46.61,46.67,46.59,46.59,21817.0,44.816,44.8737,44.7968,44.7968,21817.0
2023-08-23 12:40:00,46.59,46.65,46.56,46.58,25958.0,44.7968,44.8545,44.768,44.7872,25958.0
2023-08-23 12:50:00,46.58,46.6,46.51,46.59,23495.0,44.7872,44.8064,44.7199,44.7968,23495.0
2023-08-23 13:00:00,46.59,46.62,46.55,46.59,36134.0,44.7968,44.8256,44.7583,44.7968,36134.0
2023-08-23 13:10:00,46.59,46.61,46.55,46.59,21374.0,44.7968,44.816,44.7583,44.7968,21374.0
2023-08-23 13:20:00,46.59,46.64,46.57,46.61,44109.0,44.7968,44.8449,44.7776,44.816,44109.0
2023-08-23 13:30:00,46.61,46.64,46.54,46.56,27725.0,44.816,44.8449,44.7487,44.768,27725.0
2023-08-23 13:40:00,46.56,46.6,46.54,46.59,57045.0,44.768,44.8064,44.7487,44.7968,57045.0
2023-08-23 13:50:00,46.6,46.61,46.57,46.59,22240.0,44.8064,44.816,44.7776,44.7968,22240.0
2023-08-23 14:00:00,46.59,46.64,46.57,46.64,23526.0,44.7968,44.8449,44.7776,44.8449,23526.0
2023-08-23 14:10:00,46.64,46.65,46.58,46.59,29672.0,44.8449,44.8545,44.7872,44.7968,29672.0
2023-08-23 14:20:00,46.59,46.63,46.58,46.61,22975.0,44.7968,44.8353,44.7872,44.816,22975.0
2023-08-23 14:30:00,46.61,46.63,46.58,46.62,25417.0,44.816,44.8353,44.7872,44.8256,25417.0
2023-08-23 14:40:00,46.62,46.68,46.61,46.66,22833.0,44.8256,44.8833,44.816,44.8641,22833.0
2023-08-23 14:50:00,46.67,46.69,46.63,46.65,30834.0,44.8737,44.893,44.8353,44.8545,30834.0
2023-08-23 15:00:00,46.64,46.66,46.6,46.66,43830.0,44.8449,44.8641,44.8064,44.8641,43830.0
2023-08-23 15:10:00,46.65,46.66,46.63,46.65,46472.0,44.8545,44.8641,44.8353,44.8545,46472.0
2023-08-23 15:20:00,46.65,46.75,46.64,46.75,70472.0,44.8545,44.9506,44.8449,44.9506,70472.0
2023-08-23 15:30:00,46.75,46.88,46.74,46.86,247350.0,44.9506,45.0756,44.941,45.0564,247350.0
2023-08-23 15:40:00,46.86,46.88,46.84,46.86,107259.0,45.0564,45.0756,45.0372,45.0564,107259.0
2023-08-23 15:50:00,46.86,46.94,46.86,46.94,505404.0,45.0564,45.1333,45.0564,45.1333,505404.0
2023-08-24 09:30:00,46.85,47.15,46.66,47.13,57707.0,45.0468,45.3352,44.8641,45.316,57707.0
2023-08-24 09:40:00,47.13,47.24,47.07,47.22,53711.0,45.316,45.4218,45.2583,45.4026,53711.0
2023-08-24 09:50:00,47.21,47.24,47.14,47.21,38596.0,45.3929,45.4218,45.3256,45.3929,38596.0
2023-08-24 10:00:00,47.21,47.21,47.11,47.16,53197.0,45.3929,45.3929,45.2968,45.3449,53197.0
2023-08-24 10:10:00,47.16,47.2,47.01,47.08,39225.0,45.3449,45.3833,45.2006,45.2679,39225.0
2023-08-24 10:20:00,47.07,47.12,47.04,47.05,58826.0,45.2583,45.3064,45.2295,45.2391,58826.0
2023-08-24 10:30:00,47.05,47.09,46.95,47.06,62914.0,45.2391,45.2776,45.1429,45.2487,62914.0
2023-08-24 10:40:00,47.07,47.09,46.95,46.96,81528.0,45.2583,45.2776,45.1429,45.1526,81528.0
2023-08-24 10:50:00,46.96,46.99,46.9,46.9,34698.0,45.1526,45.1814,45.0949,45.0949,34698.0
2023-08-24 11:00:00,46.91,46.94,46.87,46.91,37254.0,45.1045,45.1333,45.066,45.1045,37254.0
2023-08-24 11:10:00,46.92,46.93,46.87,46.88,29361.0,45.1141,45.1237,45.066,45.0756,29361.0
2023-08-24 11:20:00,46.88,46.93,46.83,46.89,34971.0,45.0756,45.1237,45.0276,45.0853,34971.0
2023-08-24 11:30:00,46.9,46.97,46.86,46.91,27745.0,45.0949,45.1622,45.0564,45.1045,27745.0
2023-08-24 11:40:00,46.91,46.95,46.85,46.88,31625.0,45.1045,45.1429,45.0468,45.0756,31625.0
2023-08-24 11:50:00,46.89,46.93,46.8,46.82,30024.0,45.0853,45.1237,44.9987,45.018,30024.0
2023-08-24 12:00:00,46.81,46.83,46.75,46.78,37066.0,45.0083,45.0276,44.9506,44.9795,37066.0
2023-08-24 12:10:00,46.78,46.8,46.7,46.71,82068.0,44.9795,44.9987,44.9026,44.9122,82068.0
2023-08-24 12:20:00,46.72,46.73,46.65,46.66,29468.0,44.9218,44.9314,44.8545,44.8641,29468.0
2023-08-24 12:30:00,46.66,46.68,46.62,46.65,23357.0,44.8641,44.8833,44.8256,44.8545,23357.0
2023-08-24 12:40:00,46.65,46.66,46.59,46.6,27510.0,44.8545,44.8641,44.7968,44.8064,27510.0
2023-08-24 12:50:00,46.61,46.62,46.57,46.59,23447.0,44.816,44.8256,44.7776,44.7968,23447.0
2023-08-24 13:00:00,46.6,46.62,46.51,46.52,47895.0,44.8064,44.8256,44.7199,44.7295,47895.0
2023-08-24 13:10:00,46.53,46.54,46.48,46.52,57107.0,44.7391,44.7487,44.691,44.7295,57107.0
2023-08-24 13:20:00,46.52,46.55,46.47,46.55,30448.0,44.7295,44.7583,44.6814,44.7583,30448.0
2023-08-24 13:30:00,46.55,46.57,46.48,46.51,34506.0,44.7583,44.7776,44.691,44.7199,34506.0
2023-08-24 13:40:00,46.5,46.52,46.49,46.5,21351.0,44.7103,44.7295,44.7007,44.7103,21351.0
2023-08-24 13:50:00,46.5,46.52,46.45,46.52,20991.0,44.7103,44.7295,44.6622,44.7295,20991.0
2023-08-24 14:00:00,46.52,46.57,46.5,46.53,34206.0,44.7295,44.7776,44.7103,44.7391,34206.0
2023-08-24 14:10:00,46.53,46.56,46.47,46.49,45064.0,44.7391,44.768,44.6814,44.7007,45064.0
2023-08-24 14:20:00,46.5,46.51,46.4,46.41,66779.0,44.7103,44.7199,44.6141,44.6237,66779.0
2023-08-24 14:30:00,46.41,46.49,46.4,46.47,49814.0,44.6237,44.7007,44.6141,44.6814,49814.0
2023-08-24 14:40:00,46.47,46.51,46.46,46.5,63024.0,44.6814,44.7199,44.6718,44.7103,63024.0
2023-08-24 14:50:00,46.5,46.54,46.47,46.54,55829.0,44.7103,44.7487,44.6814,44.7487,55829.0
2023-08-24 15:00:00,46.54,46.58,46.51,46.53,78653.0,44.7487,44.7872,44.7199,44.7391,78653.0
2023-08-24 15:10:00,46.53,46.55,46.52,46.53,75243.0,44.7391,44.7583,44.7295,44.7391,75243.0
2023-08-24 15:20:00,46.53,46.57,46.51,46.53,111814.0,44.7391,44.7776,44.7199,44.7391,111814.0
2023-08-24 15:30:00,46.53,46.67,46.52,46.59,132454.0,44.7391,44.8737,44.7295,44.7968,132454.0
2023-08-24 15:40:00,46.58,46.59,46.49,46.56,189637.0,44.7872,44.7968,44.7007,44.768,189637.0
2023-08-24 15:50:00,46.55,46.58,46.46,46.49,501268.0,44.7583,44.7872,44.6718,44.7007,501268.0
2023-08-25 09:30:00,46.77,46.77,46.33,46.46,212334.0,44.9699,44.9699,44.5468,44.6718,212334.0
2023-08-25 09:40:00,46.45,46.48,46.25,46.39,109514.0,44.6622,44.691,44.4699,44.6045,109514.0
2023-08-25 09:50:00,46.39,46.41,46.16,46.23,69057.0,44.6045,44.6237,44.3834,44.4507,69057.0
2023-08-25 10:00:00,46.23,46.34,46.2,46.24,72076.0,44.4507,44.5564,44.4218,44.4603,72076.0
2023-08-25 10:10:00,46.24,46.37,46.15,46.32,62247.0,44.4603,44.5853,44.3737,44.5372,62247.0
2023-08-25 10:20:00,46.33,46.33,46.16,46.16,37800.0,44.5468,44.5468,44.3834,44.3834,37800.0
2023-08-25 10:30:00,46.15,46.26,46.1,46.19,44460.0,44.3737,44.4795,44.3257,44.4122,44460.0
2023-08-25 10:40:00,46.19,46.31,46.19,46.31,39581.0,44.4122,44.5276,44.4122,44.5276,39581.0
2023-08-25 10:50:00,46.32,46.37,46.29,46.36,27945.0,44.5372,44.5853,44.5083,44.5757,27945.0
2023-08-25 11:00:00,46.36,46.41,46.27,46.39,63987.0,44.5757,44.6237,44.4891,44.6045,63987.0
2023-08-25 11:10:00,46.39,46.42,46.32,46.35,58121.0,44.6045,44.6333,44.5372,44.566,58121.0
2023-08-25 11:20:00,46.34,46.39,46.3,46.38,46775.0,44.5564,44.6045,44.518,44.5949,46775.0
2023-08-25 11:30:00,46.37,46.43,46.33,46.41,66907.0,44.5853,44.643,44.5468,44.6237,66907.0
2023-08-25 11:40:00,46.4,46.43,46.35,46.37,46681.0,44.6141,44.643,44.566,44.5853,46681.0
2023-08-25 11:50:00,46.36,46.4,46.3,46.34,31901.0,44.5757,44.6141,44.518,44.5564,31901.0
2023-08-25 12:00:00,46.33,46.43,46.33,46.41,54952.0,44.5468,44.643,44.5468,44.6237,54952.0
2023-08-25 12:10:00,46.4,46.43,46.37,46.41,51012.0,44.6141,44.643,44.5853,44.6237,51012.0
2023-08-25 12:20:00,46.41,46.48,46.41,46.46,39873.0,44.6237,44.691,44.6237,44.6718,39873.0
2023-08-25 12:30:00,46.47,46.5,46.43,46.47,46196.0,44.6814,44.7103,44.643,44.6814,46196.0
2023-08-25 12:40:00,46.48,46.49,46.43,46.45,24834.0,44.691,44.7007,44.643,44.6622,24834.0
2023-08-25 12:50:00,46.45,46.46,46.39,46.41,19562.0,44.6622,44.6718,44.6045,44.6237,19562.0
2023-08-25 13:00:00,46.4,46.45,46.39,46.43,20065.0,44.6141,44.6622,44.6045,44.643,20065.0
2023-08-25 13:10:00,46.41,46.42,46.36,46.39,22051.0,44.6237,44.6333,44.5757,44.6045,22051.0
2023-08-25 13:20:00,46.39,46.42,46.36,46.41,33147.0,44.6045,44.6333,44.5757,44.6237,33147.0
2023-08-25 13:30:00,46.41,46.41,46.35,46.39,20821.0,44.6237,44.6237,44.566,44.6045,20821.0
2023-08-25 13:40:00,46.38,46.41,46.35,46.39,28293.0,44.5949,44.6237,44.566,44.6045,28293.0
2023-08-25 13:50:00,46.39,46.43,46.38,46.41,18722.0,44.6045,44.643,44.5949,44.6237,18722.0
2023-08-25 14:00:00,46.42,46.46,46.39,46.45,29603.0,44.6333,44.6718,44.6045,44.6622,29603.0
2023-08-25 14:10:00,46.45,46.47,46.4,46.43,28304.0,44.6622,44.6814,44.6141,44.643,28304.0
2023-08-25 14:20:00,46.43,46.49,46.43,46.49,38206.0,44.643,44.7007,44.643,44.7007,38206.0
2023-08-25 14:30:00,46.49,46.58,46.48,46.49,38556.0,44.7007,44.7872,44.691,44.7007,38556.0
2023-08-25 14:40:00,46.5,46.53,46.46,46.53,33673.0,44.7103,44.7391,44.6718,44.7391,33673.0
2023-08-25 14:50:00,46.53,46.61,46.52,46.58,34108.0,44.7391,44.816,44.7295,44.7872,34108.0
2023-08-25 15:00:00,46.59,46.62,46.57,46.62,51178.0,44.7968,44.8256,44.7776,44.8256,51178.0
2023-08-25 15:10:00,46.62,46.63,46.58,46.59,39971.0,44.8256,44.8353,44.7872,44.7968,39971.0
2023-08-25 15:20:00,46.59,46.63,46.58,46.59,43432.0,44.7968,44.8353,44.7872,44.7968,43432.0
2023-08-25 15:30:00,46.59,46.61,46.58,46.61,63377.0,44.7968,44.816,44.7872,44.816,63377.0
2023-08-25 15:40:00,46.6,46.63,46.5,46.5,71291.0,44.8064,44.8353,44.7103,44.7103,71291.0
2023-08-25 15:50:00,46.5,46.56,46.48,46.55,392361.0,44.7103,44.768,44.691,44.7583,392361.0
2023-08-28 09:30:00,46.34,46.58,46.29,46.51,79932.0,44.5564,44.7872,44.5083,44.7199,79932.0
2023-08-28 09:40:00,46.51,46.64,46.5,46.59,32902.0,44.7199,44.8449,44.7103,44.7968,32902.0
2023-08-28 09:50:00,46.59,46.71,46.59,46.68,22860.0,44.7968,44.9122,44.7968,44.8833,22860.0
2023-08-28 10:00:00,46.67,46.75,46.64,46.74,32212.0,44.8737,44.9506,44.8449,44.941,32212.0
2023-08-28 10:10:00,46.74,46.75,46.59,46.65,39385.0,44.941,44.9506,44.7968,44.8545,39385.0
2023-08-28 10:20:00,46.64,46.67,46.57,46.66,35701.0,44.8449,44.8737,44.7776,44.8641,35701.0
2023-08-28 10:30:00,46.66,46.7,46.62,46.7,25927.0,44.8641,44.9026,44.8256,44.9026,25927.0
2023-08-28 10:40:00,46.7,46.75,46.68,46.71,31098.0,44.9026,44.9506,44.8833,44.9122,31098.0
2023-08-28 10:50:00,46.71,46.77,46.68,46.7,51718.0,44.9122,44.9699,44.8833,44.9026,51718.0
2023-08-28 11:00:00,46.71,46.76,46.67,46.72,22028.0,44.9122,44.9603,44.8737,44.9218,22028.0
2023-08-28 11:10:00,46.72,46.73,46.67,46.68,23255.0,44.9218,44.9314,44.8737,44.8833,23255.0
2023-08-28 11:20:00,46.68,46.74,46.67,46.71,24123.0,44.8833,44.941,44.8737,44.9122,24123.0
2023-08-28 11:30:00,46.7,46.72,46.65,46.69,22626.0,44.9026,44.9218,44.8545,44.893,22626.0
2023-08-28 11:40:00,46.68,46.72,46.65,46.67,24762.0,44.8833,44.9218,44.8545,44.8737,24762.0
2023-08-28 11:50:00,46.66,46.69,46.65,46.68,19646.0,44.8641,44.893,44.8545,44.8833,19646.0
2023-08-28 12:00:00,46.67,46.75,46.67,46.73,24154.0,44.8737,44.9506,44.8737,44.9314,24154.0
2023-08-28 12:10:00,46.73,46.74,46.68,46.68,34028.0,44.9314,44.941,44.8833,44.8833,34028.0
2023-08-28 12:20:00,46.67,46.79,46.66,46.78,87314.0,44.8737,44.9891,44.8641,44.9795,87314.0
2023-08-28 12:30:00,46.77,46.81,46.73,46.8,64910.0,44.9699,45.0083,44.9314,44.9987,64910.0
2023-08-28 12:40:00,46.8,46.81,46.76,46.79,39610.0,44.9987,45.0083,44.9603,44.9891,39610.0
2023-08-28 12:50:00,46.79,46.79,46.72,46.73,25332.0,44.9891,44.9891,44.9218,44.9314,25332.0
2023-08-28 13:00:00,46.75,46.8,46.71,46.78,19972.0,44.9506,44.9987,44.9122,44.9795,19972.0
2023-08-28 13:10:00,46.79,46.81,46.75,46.76,19607.0,44.9891,45.0083,44.9506,44.9603,19607.0
2023-08-28 13:20:00,46.75,46.77,46.7,46.71,21776.0,44.9506,44.9699,44.9026,44.9122,21776.0
2023-08-28 13:30:00,46.71,46.8,46.69,46.8,20511.0,44.9122,44.9987,44.893,44.9987,20511.0
2023-08-28 13:40:00,46.8,46.83,46.78,46.81,15394.0,44.9987,45.0276,44.9795,45.0083,15394.0
2023-08-28 13:50:00,46.8,46.84,46.75,46.76,39642.0,44.9987,45.0372,44.9506,44.9603,39642.0
2023-08-28 14:00:00,46.74,46.75,46.71,46.75,18069.0,44.941,44.9506,44.9122,44.9506,18069.0
2023-08-28 14:10:00,46.75,46.75,46.7,46.71,15717.0,44.9506,44.9506,44.9026,44.9122,15717.0
2023-08-28 14:20:00,46.71,46.74,46.69,46.73,20611.0,44.9122,44.941,44.893,44.9314,20611.0
2023-08-28 14:30:00,46.73,46.77,46.71,46.73,27864.0,44.9314,44.9699,44.9122,44.9314,27864.0
2023-08-28 14:40:00,46.73,46.75,46.72,46.73,31922.0,44.9314,44.9506,44.9218,44.9314,31922.0
2023-08-28 14:50:00,46.73,46.76,46.71,46.73,26023.0,44.9314,44.9603,44.9122,44.9314,26023.0
2023-08-28 15:00:00,46.73,46.78,46.72,46.75,33697.0,44.9314,44.9795,44.9218,44.9506,33697.0
2023-08-28 15:10:00,46.75,46.78,46.71,46.77,34995.0,44.9506,44.9795,44.9122,44.9699,34995.0
2023-08-28 15:20:00,46.77,46.77,46.73,46.77,53816.0,44.9699,44.9699,44.9314,44.9699,53816.0
2023-08-28 15:30:00,46.77,46.77,46.68,46.71,51317.0,44.9699,44.9699,44.8833,44.9122,51317.0
2023-08-28 15:40:00,46.71,46.74,46.66,46.71,118890.0,44.9122,44.941,44.8641,44.9122,118890.0
2023-08-28 15:50:00,46.71,46.71,46.62,46.63,362531.0,44.9122,44.9122,44.8256,44.8353,362531.0
2023-08-29 09:30:00,46.52,46.68,46.49,46.61,134686.0,44.7295,44.8833,44.7007,44.816,134686.0
2023-08-29 09:40:00,46.62,46.64,46.43,46.47,160484.0,44.8256,44.8449,44.643,44.6814,160484.0
2023-08-29 09:50:00,46.46,46.5,46.39,46.43,53698.0,44.6718,44.7103,44.6045,44.643,53698.0
2023-08-29 10:00:00,46.43,46.47,46.3,46.35,113448.0,44.643,44.6814,44.518,44.566,113448.0
2023-08-29 10:10:00,46.33,46.42,46.3,46.38,56745.0,44.5468,44.6333,44.518,44.5949,56745.0
2023-08-29 10:20:00,46.38,46.4,46.3,46.34,51753.0,44.5949,44.6141,44.518,44.5564,51753.0
2023-08-29 10:30:00,46.34,46.37,46.24,46.3,89500.0,44.5564,44.5853,44.4603,44.518,89500.0
2023-08-29 10:40:00,46.29,46.29,46.22,46.24,62333.0,44.5083,44.5083,44.441,44.4603,62333.0
2023-08-29 10:50:00,46.24,46.26,46.18,46.21,50335.0,44.4603,44.4795,44.4026,44.4314,50335.0
2023-08-29 11:00:00,46.21,46.25,46.16,46.24,47533.0,44.4314,44.4699,44.3834,44.4603,47533.0
2023-08-29 11:10:00,46.24,46.25,46.2,46.23,27324.0,44.4603,44.4699,44.4218,44.4507,27324.0
2023-08-29 11:20:00,46.23,46.37,46.22,46.34,38605.0,44.4507,44.5853,44.441,44.5564,38605.0
2023-08-29 11:30:00,46.34,46.43,46.33,46.41,43994.0,44.5564,44.643,44.5468,44.6237,43994.0
2023-08-29 11:40:00,46.41,46.42,46.36,46.38,31438.0,44.6237,44.6333,44.5757,44.5949,31438.0
2023-08-29 11:50:00,46.39,46.49,46.38,46.41,71956.0,44.6045,44.7007,44.5949,44.6237,71956.0
2023-08-29 12:00:00,46.4,46.56,46.38,46.52,52575.0,44.6141,44.768,44.5949,44.7295,52575.0
2023-08-29 12:10:00,46.52,46.52,46.48,46.52,28994.0,44.7295,44.7295,44.691,44.7295,28994.0
2023-08-29 12:20:00,46.52,46.52,46.47,46.48,18211.0,44.7295,44.7295,44.6814,44.691,18211.0
2023-08-29 12:30:00,46.48,46.49,46.44,46.46,22247.0,44.691,44.7007,44.6526,44.6718,22247.0
2023-08-29 12:40:00,46.46,46.46,46.37,46.38,17757.0,44.6718,44.6718,44.5853,44.5949,17757.0
2023-08-29 12:50:00,46.38,46.43,46.36,46.41,33865.0,44.5949,44.643,44.5757,44.6237,33865.0
2023-08-29 13:00:00,46.41,46.42,46.36,46.38,27705.0,44.6237,44.6333,44.5757,44.5949,27705.0
2023-08-29 13:10:00,46.39,46.41,46.36,46.39,15610.0,44.6045,44.6237,44.5757,44.6045,15610.0
2023-08-29 13:20:00,46.39,46.4,46.35,46.37,31746.0,44.6045,44.6141,44.566,44.5853,31746.0
2023-08-29 13:30:00,46.36,46.4,46.33,46.35,36877.0,44.5757,44.6141,44.5468,44.566,36877.0
2023-08-29 13:40:00,46.36,46.42,46.29,46.29,41940.0,44.5757,44.6333,44.5083,44.5083,41940.0
2023-08-29 13:50:00,46.29,46.31,46.21,46.26,108455.0,44.5083,44.5276,44.4314,44.4795,108455.0
2023-08-29 14:00:00,46.25,46.35,46.25,46.34,97036.0,44.4699,44.566,44.4699,44.5564,97036.0
2023-08-29 14:10:00,46.34,46.38,46.3,46.36,74982.0,44.5564,44.5949,44.518,44.5757,74982.0
2023-08-29 14:20:00,46.36,46.45,46.36,46.44,32332.0,44.5757,44.6622,44.5757,44.6526,32332.0
2023-08-29 14:30:00,46.44,46.48,46.42,46.48,18487.0,44.6526,44.691,44.6333,44.691,18487.0
2023-08-29 14:40:00,46.48,46.49,46.46,46.47,19958.0,44.691,44.7007,44.6718,44.6814,19958.0
2023-08-29 14:50:00,46.48,46.5,46.43,46.45,29387.0,44.691,44.7103,44.643,44.6622,29387.0
2023-08-29 15:00:00,46.44,46.44,46.33,46.35,89633.0,44.6526,44.6526,44.5468,44.566,89633.0
2023-08-29 15:10:00,46.34,46.45,46.33,46.45,73942.0,44.5564,44.6622,44.5468,44.6622,73942.0
2023-08-29 15:20:00,46.45,46.48,46.41,46.43,76877.0,44.6622,44.691,44.6237,44.643,76877.0
2023-08-29 15:30:00,46.43,46.49,46.4,46.48,107523.0,44.643,44.7007,44.6141,44.691,107523.0
2023-08-29 15:40:00,46.48,46.52,46.46,46.51,104220.0,44.691,44.7295,44.6718,44.7199,104220.0
2023-08-29 15:50:00,46.51,46.53,46.45,46.49,327394.0,44.7199,44.7391,44.6622,44.7007,327394.0
2023-08-30 09:30:00,46.72,46.93,46.71,46.76,290434.0,44.9218,45.1237,44.9122,44.9603,290434.0
2023-08-30 09:40:00,46.76,46.76,46.55,46.66,57687.0,44.9603,44.9603,44.7583,44.8641,57687.0
2023-08-30 09:50:00,46.66,46.66,46.57,46.64,28276.0,44.8641,44.8641,44.7776,44.8449,28276.0
2023-08-30 10:00:00,46.62,46.64,46.5,46.53,31971.0,44.8256,44.8449,44.7103,44.7391,31971.0
2023-08-30 10:10:00,46.53,46.56,46.48,46.52,41298.0,44.7391,44.768,44.691,44.7295,41298.0
2023-08-30 10:20:00,46.52,46.67,46.51,46.64,26386.0,44.7295,44.8737,44.7199,44.8449,26386.0
2023-08-30 10:30:00,46.63,46.63,46.52,46.58,24002.0,44.8353,44.8353,44.7295,44.7872,24002.0
2023-08-30 10:40:00,46.59,46.65,46.58,46.62,22853.0,44.7968,44.8545,44.7872,44.8256,22853.0
2023-08-30 10:50:00,46.62,46.67,46.58,46.65,25253.0,44.8256,44.8737,44.7872,44.8545,25253.0
2023-08-30 11:00:00,46.65,46.67,46.58,46.64,24644.0,44.8545,44.8737,44.7872,44.8449,24644.0
2023-08-30 11:10:00,46.65,46.66,46.56,46.6,22459.0,44.8545,44.8641,44.768,44.8064,22459.0
2023-08-30 11:20:00,46.6,46.68,46.59,46.68,62574.0,44.8064,44.8833,44.7968,44.8833,62574.0
2023-08-30 11:30:00,46.68,46.68,46.59,46.59,35881.0,44.8833,44.8833,44.7968,44.7968,35881.0
2023-08-30 11:40:00,46.59,46.65,46.58,46.59,22102.0,44.7968,44.8545,44.7872,44.7968,22102.0
2023-08-30 11:50:00,46.58,46.64,46.58,46.64,16637.0,44.7872,44.8449,44.7872,44.8449,16637.0
2023-08-30 12:00:00,46.64,46.65,46.59,46.62,28575.0,44.8449,44.8545,44.7968,44.8256,28575.0
2023-08-30 12:10:00,46.63,46.67,46.57,46.66,25260.0,44.8353,44.8737,44.7776,44.8641,25260.0
2023-08-30 12:20:00,46.66,46.73,46.64,46.69,39135.0,44.8641,44.9314,44.8449,44.893,39135.0
2023-08-30 12:30:00,46.69,46.73,46.67,46.73,30940.0,44.893,44.9314,44.8737,44.9314,30940.0
2023-08-30 12:40:00,46.73,46.76,46.7,46.73,25280.0,44.9314,44.9603,44.9026,44.9314,25280.0
2023-08-30 12:50:00,46.72,46.76,46.71,46.75,24707.0,44.9218,44.9603,44.9122,44.9506,24707.0
2023-08-30 13:00:00,46.76,46.78,46.7,46.72,22778.0,44.9603,44.9795,44.9026,44.9218,22778.0
2023-08-30 13:10:00,46.73,46.79,46.71,46.76,26678.0,44.9314,44.9891,44.9122,44.9603,26678.0
2023-08-30 13:20:00,46.77,46.77,46.68,46.69,22695.0,44.9699,44.9699,44.8833,44.893,22695.0
2023-08-30 13:30:00,46.68,46.72,46.66,46.71,21046.0,44.8833,44.9218,44.8641,44.9122,21046.0
2023-08-30 13:40:00,46.71,46.73,46.65,46.68,28343.0,44.9122,44.9314,44.8545,44.8833,28343.0
2023-08-30 13:50:00,46.67,46.67,46.59,46.63,20008.0,44.8737,44.8737,44.7968,44.8353,20008.0
2023-08-30 14:00:00,46.63,46.63,46.56,46.59,29409.0,44.8353,44.8353,44.768,44.7968,29409.0
2023-08-30 14:10:00,46.59,46.6,46.54,46.55,21849.0,44.7968,44.8064,44.7487,44.7583,21849.0
2023-08-30 14:20:00,46.55,46.58,46.55,46.58,16083.0,44.7583,44.7872,44.7583,44.7872,16083.0
2023-08-30 14:30:00,46.57,46.63,46.57,46.61,22363.0,44.7776,44.8353,44.7776,44.816,22363.0
2023-08-30 14:40:00,46.61,46.64,46.57,46.58,34394.0,44.816,44.8449,44.7776,44.7872,34394.0
2023-08-30 14:50:00,46.58,46.65,46.56,46.64,24912.0,44.7872,44.8545,44.768,44.8449,24912.0
2023-08-30 15:00:00,46.65,46.69,46.61,46.67,29772.0,44.8545,44.893,44.816,44.8737,29772.0
2023-08-30 15:10:00,46.68,46.72,46.67,46.72,27962.0,44.8833,44.9218,44.8737,44.9218,27962.0
2023-08-30 15:20:00,46.72,46.78,46.71,46.77,47640.0,44.9218,44.9795,44.9122,44.9699,47640.0
2023-08-30 15:30:00,46.77,46.78,46.63,46.65,92337.0,44.9699,44.9795,44.8353,44.8545,92337.0
2023-08-30 15:40:00,46.64,46.69,46.62,46.66,78613.0,44.8449,44.893,44.8256,44.8641,78613.0
2023-08-30 15:50:00,46.65,46.66,46.51,46.52,418386.0,44.8545,44.8641,44.7199,44.7295,418386.0
2023-08-31 09:30:00,46.27,46.57,46.18,46.18,189019.0,44.4891,44.7776,44.4026,44.4026,189019.0
2023-08-31 09:40:00,46.19,46.48,46.18,46.48,126356.0,44.4122,44.691,44.4026,44.691,126356.0
2023-08-31 09:50:00,46.49,46.49,46.35,46.39,105884.0,44.7007,44.7007,44.566,44.6045,105884.0
2023-08-31 10:00:00,46.39,46.39,46.3,46.34,56022.0,44.6045,44.6045,44.518,44.5564,56022.0
2023-08-31 10:10:00,46.35,46.48,46.31,46.45,147415.0,44.566,44.691,44.5276,44.6622,147415.0
2023-08-31 10:20:00,46.46,46.54,46.42,46.54,44574.0,44.6718,44.7487,44.6333,44.7487,44574.0
2023-08-31 10:30:00,46.54,46.56,46.49,46.56,36747.0,44.7487,44.768,44.7007,44.768,36747.0
2023-08-31 10:40:00,46.56,46.61,46.53,46.55,23168.0,44.768,44.816,44.7391,44.7583,23168.0
2023-08-31 10:50:00,46.56,46.67,46.52,46.64,27420.0,44.768,44.8737,44.7295,44.8449,27420.0
2023-08-31 11:00:00,46.63,46.67,46.59,46.67,43668.0,44.8353,44.8737,44.7968,44.8737,43668.0
2023-08-31 11:10:00,46.67,46.7,46.62,46.66,31224.0,44.8737,44.9026,44.8256,44.8641,31224.0
2023-08-31 11:20:00,46.66,46.75,46.65,46.73,32837.0,44.8641,44.9506,44.8545,44.9314,32837.0
2023-08-31 11:30:00,46.73,46.73,46.59,46.59,25667.0,44.9314,44.9314,44.7968,44.7968,25667.0
2023-08-31 11:40:00,46.61,46.64,46.59,46.61,20176.0,44.816,44.8449,44.7968,44.816,20176.0
2023-08-31 11:50:00,46.62,46.66,46.6,46.64,18237.0,44.8256,44.8641,44.8064,44.8449,18237.0
2023-08-31 12:00:00,46.63,46.66,46.6,46.65,39426.0,44.8353,44.8641,44.8064,44.8545,39426.0
2023-08-31 12:10:00,46.65,46.7,46.63,46.65,22029.0,44.8545,44.9026,44.8353,44.8545,22029.0
2023-08-31 12:20:00,46.65,46.7,46.63,46.65,49798.0,44.8545,44.9026,44.8353,44.8545,49798.0
2023-08-31 12:30:00,46.64,46.64,46.57,46.61,18658.0,44.8449,44.8449,44.7776,44.816,18658.0
2023-08-31 12:40:00,46.61,46.64,46.59,46.63,18088.0,44.816,44.8449,44.7968,44.8353,18088.0
2023-08-31 12:50:00,46.62,46.64,46.53,46.59,33353.0,44.8256,44.8449,44.7391,44.7968,33353.0
2023-08-31 13:00:00,46.59,46.64,46.58,46.61,24890.0,44.7968,44.8449,44.7872,44.816,24890.0
2023-08-31 13:10:00,46.61,46.66,46.59,46.64,16276.0,44.816,44.8641,44.7968,44.8449,16276.0
2023-08-31 13:20:00,46.65,46.65,46.61,46.62,18628.0,44.8545,44.8545,44.816,44.8256,18628.0
2023-08-31 13:30:00,46.62,46.64,46.55,46.57,19822.0,44.8256,44.8449,44.7583,44.7776,19822.0
2023-08-31 13:40:00,46.56,46.64,46.56,46.58,31761.0,44.768,44.8449,44.768,44.7872,31761.0
2023-08-31 13:50:00,46.59,46.61,46.54,46.57,46399.0,44.7968,44.816,44.7487,44.7776,46399.0
2023-08-31 14:00:00,46.57,46.61,46.56,46.57,19079.0,44.7776,44.816,44.768,44.7776,19079.0
2023-08-31 14:10:00,46.57,46.62,46.56,46.58,22529.0,44.7776,44.8256,44.768,44.7872,22529.0
2023-08-31 14:20:00,46.59,46.6,46.56,46.58,24003.0,44.7968,44.8064,44.768,44.7872,24003.0
2023-08-31 14:30:00,46.59,46.6,46.52,46.55,21805.0,44.7968,44.8064,44.7295,44.7583,21805.0
2023-08-31 14:40:00,46.56,46.56,46.48,46.49,27134.0,44.768,44.768,44.691,44.7007,27134.0
2023-08-31 14:50:00,46.49,46.51,46.46,46.47,28197.0,44.7007,44.7199,44.6718,44.6814,28197.0
2023-08-31 15:00:00,46.47,46.52,46.46,46.48,53606.0,44.6814,44.7295,44.6718,44.691,53606.0
2023-08-31 15:10:00,46.48,46.48,46.42,46.47,69085.0,44.691,44.691,44.6333,44.6814,69085.0
2023-08-31 15:20:00,46.48,46.51,46.45,46.46,59214.0,44.691,44.7199,44.6622,44.6718,59214.0
2023-08-31 15:30:00,46.47,46.51,46.37,46.39,65531.0,44.6814,44.7199,44.5853,44.6045,65531.0
2023-08-31 15:40:00,46.39,46.48,46.37,46.43,121755.0,44.6045,44.691,44.5853,44.643,121755.0
2023-08-31 15:50:00,46.42,46.48,46.37,46.38,568456.0,44.6333,44.691,44.5853,44.5949,568456.0
2023-09-01 09:30:00,46.45,46.64,46.36,46.43,86705.0,44.6622,44.8449,44.5757,44.643,86705.0
2023-09-01 09:40:00,46.45,46.52,46.29,46.48,47168.0,44.6622,44.7295,44.5083,44.691,47168.0
2023-09-01 09:50:00,46.48,46.49,46.33,46.33,23108.0,44.691,44.7007,44.5468,44.5468,23108.0
2023-09-01 10:00:00,46.33,46.47,46.32,46.33,139768.0,44.5468,44.6814,44.5372,44.5468,139768.0
2023-09-01 10:10:00,46.33,46.41,46.32,46.34,94637.0,44.5468,44.6237,44.5372,44.5564,94637.0
2023-09-01 10:20:00,46.35,46.38,46.26,46.33,92053.0,44.566,44.5949,44.4795,44.5468,92053.0
2023-09-01 10:30:00,46.33,46.39,46.31,46.33,29682.0,44.5468,44.6045,44.5276,44.5468,29682.0
2023-09-01 10:40:00,46.33,46.37,46.25,46.29,50950.0,44.5468,44.5853,44.4699,44.5083,50950.0
2023-09-01 10:50:00,46.28,46.3,46.25,46.29,32604.0,44.4987,44.518,44.4699,44.5083,32604.0
2023-09-01 11:00:00,46.28,46.36,46.26,46.33,53366.0,44.4987,44.5757,44.4795,44.5468,53366.0
2023-09-01 11:10:00,46.33,46.38,46.3,46.3,37670.0,44.5468,44.5949,44.518,44.518,37670.0
2023-09-01 11:20:00,46.3,46.31,46.2,46.2,36298.0,44.518,44.5276,44.4218,44.4218,36298.0
2023-09-01 11:30:00,46.21,46.21,46.12,46.14,27916.0,44.4314,44.4314,44.3449,44.3641,27916.0
2023-09-01 11:40:00,46.14,46.14,46.04,46.04,27676.0,44.3641,44.3641,44.268,44.268,27676.0
2023-09-01 11:50:00,46.04,46.07,46.01,46.02,26506.0,44.268,44.2968,44.2391,44.2487,26506.0
2023-09-01 12:00:00,46.01,46.02,45.94,45.98,71608.0,44.2391,44.2487,44.1718,44.2103,71608.0
2023-09-01 12:10:00,45.98,46.04,45.97,46.01,41107.0,44.2103,44.268,44.2007,44.2391,41107.0
2023-09-01 12:20:00,46.02,46.02,45.9,46.0,97439.0,44.2487,44.2487,44.1334,44.2295,97439.0
2023-09-01 12:30:00,46.0,46.03,45.96,45.98,50839.0,44.2295,44.2584,44.1911,44.2103,50839.0
2023-09-01 12:40:00,45.99,46.0,45.94,45.96,28973.0,44.2199,44.2295,44.1718,44.1911,28973.0
2023-09-01 12:50:00,45.95,45.97,45.9,45.91,37734.0,44.1814,44.2007,44.1334,44.143,37734.0
2023-09-01 13:00:00,45.91,45.92,45.87,45.89,46761.0,44.143,44.1526,44.1045,44.1237,46761.0
2023-09-01 13:10:00,45.9,45.94,45.89,45.91,36025.0,44.1334,44.1718,44.1237,44.143,36025.0
2023-09-01 13:20:00,45.91,45.98,45.91,45.95,30297.0,44.143,44.2103,44.143,44.1814,30297.0
2023-09-01 13:30:00,45.95,46.07,45.95,46.04,47897.0,44.1814,44.2968,44.1814,44.268,47897.0
2023-09-01 13:40:00,46.04,46.07,46.03,46.04,49971.0,44.268,44.2968,44.2584,44.268,49971.0
2023-09-01 13:50:00,46.04,46.06,46.0,46.01,25269.0,44.268,44.2872,44.2295,44.2391,25269.0
2023-09-01 14:00:00,46.01,46.04,46.01,46.04,22450.0,44.2391,44.268,44.2391,44.268,22450.0
2023-09-01 14:10:00,46.04,46.07,46.02,46.04,27930.0,44.268,44.2968,44.2487,44.268,27930.0
2023-09-01 14:20:00,46.03,46.08,46.01,46.05,24297.0,44.2584,44.3064,44.2391,44.2776,24297.0
2023-09-01 14:30:00,46.05,46.1,46.01,46.08,31839.0,44.2776,44.3257,44.2391,44.3064,31839.0
2023-09-01 14:40:00,46.08,46.08,46.04,46.05,41394.0,44.3064,44.3064,44.268,44.2776,41394.0
2023-09-01 14:50:00,46.05,46.1,46.04,46.1,30599.0,44.2776,44.3257,44.268,44.3257,30599.0
2023-09-01 15:00:00,46.1,46.1,46.06,46.06,35074.0,44.3257,44.3257,44.2872,44.2872,35074.0
2023-09-01 15:10:00,46.06,46.11,46.05,46.11,50081.0,44.2872,44.3353,44.2776,44.3353,50081.0
2023-09-01 15:20:00,46.11,46.13,46.1,46.12,40597.0,44.3353,44.3545,44.3257,44.3449,40597.0
2023-09-01 15:30:00,46.13,46.15,46.03,46.07,84182.0,44.3545,44.3737,44.2584,44.2968,84182.0
2023-09-01 15:40:00,46.07,46.11,46.01,46.03,116956.0,44.2968,44.3353,44.2391,44.2584,116956.0
2023-09-01 15:50:00,46.02,46.05,45.97,45.98,355038.0,44.2487,44.2776,44.2007,44.2103,355038.0
2023-09-05 09:30:00,45.8,45.85,45.37,45.61,269371.0,44.0372,44.0853,43.6238,43.8545,269371.0
2023-09-05 09:40:00,45.61,45.72,45.53,45.55,129365.0,43.8545,43.9603,43.7776,43.7968,129365.0
2023-09-05 09:50:00,45.55,45.72,45.51,45.67,123829.0,43.7968,43.9603,43.7584,43.9122,123829.0
2023-09-05 10:00:00,45.67,45.8,45.59,45.63,91719.0,43.9122,44.0372,43.8353,43.8738,91719.0
2023-09-05 10:10:00,45.64,45.69,45.55,45.61,92261.0,43.8834,43.9314,43.7968,43.8545,92261.0
2023-09-05 10:20:00,45.62,45.69,45.57,45.69,68447.0,43.8641,43.9314,43.8161,43.9314,68447.0
2023-09-05 10:30:00,45.69,45.69,45.55,45.59,100983.0,43.9314,43.9314,43.7968,43.8353,100983.0
2023-09-05 10:40:00,45.58,45.65,45.57,45.58,78747.0,43.8257,43.893,43.8161,43.8257,78747.0
2023-09-05 10:50:00,45.57,45.59,45.55,45.58,59697.0,43.8161,43.8353,43.7968,43.8257,59697.0
2023-09-05 11:00:00,45.58,45.66,45.55,45.61,63113.0,43.8257,43.9026,43.7968,43.8545,63113.0
2023-09-05 11:10:00,45.61,45.63,45.56,45.58,73558.0,43.8545,43.8738,43.8064,43.8257,73558.0
2023-09-05 11:20:00,45.58,45.63,45.54,45.58,93494.0,43.8257,43.8738,43.7872,43.8257,93494.0
2023-09-05 11:30:00,45.58,45.6,45.38,45.41,75913.0,43.8257,43.8449,43.6334,43.6622,75913.0
2023-09-05 11:40:00,45.4,45.42,45.31,45.35,63062.0,43.6526,43.6718,43.5661,43.6045,63062.0
2023-09-05 11:50:00,45.36,45.36,45.24,45.3,73262.0,43.6141,43.6141,43.4988,43.5565,73262.0
2023-09-05 12:00:00,45.3,45.36,45.26,45.36,44838.0,43.5565,43.6141,43.518,43.6141,44838.0
2023-09-05 12:10:00,45.36,45.44,45.34,45.42,36015.0,43.6141,43.6911,43.5949,43.6718,36015.0
2023-09-05 12:20:00,45.43,45.49,45.38,45.39,49875.0,43.6814,43.7391,43.6334,43.643,49875.0
2023-09-05 12:30:00,45.39,45.44,45.37,45.39,44928.0,43.643,43.6911,43.6238,43.643,44928.0
2023-09-05 12:40:00,45.39,45.39,45.28,45.3,56381.0,43.643,43.643,43.5372,43.5565,56381.0
2023-09-05 12:50:00,45.3,45.31,45.24,45.3,57149.0,43.5565,43.5661,43.4988,43.5565,57149.0
2023-09-05 13:00:00,45.3,45.34,45.25,45.34,51753.0,43.5565,43.5949,43.5084,43.5949,51753.0
2023-09-05 13:10:00,45.34,45.36,45.29,45.36,59065.0,43.5949,43.6141,43.5468,43.6141,59065.0
2023-09-05 13:20:00,45.36,45.36,45.24,45.27,61562.0,43.6141,43.6141,43.4988,43.5276,61562.0
2023-09-05 13:30:00,45.26,45.31,45.25,45.29,50525.0,43.518,43.5661,43.5084,43.5468,50525.0
2023-09-05 13:40:00,45.29,45.3,45.25,45.25,60089.0,43.5468,43.5565,43.5084,43.5084,60089.0
2023-09-05 13:50:00,45.25,45.36,45.24,45.34,72952.0,43.5084,43.6141,43.4988,43.5949,72952.0
2023-09-05 14:00:00,45.34,45.39,45.32,45.39,56977.0,43.5949,43.643,43.5757,43.643,56977.0
2023-09-05 14:10:00,45.38,45.39,45.32,45.34,51909.0,43.6334,43.643,43.5757,43.5949,51909.0
2023-09-05 14:20:00,45.34,45.36,45.3,45.31,42305.0,43.5949,43.6141,43.5565,43.5661,42305.0
2023-09-05 14:30:00,45.31,45.36,45.29,45.34,64806.0,43.5661,43.6141,43.5468,43.5949,64806.0
2023-09-05 14:40:00,45.34,45.35,45.3,45.33,45336.0,43.5949,43.6045,43.5565,43.5853,45336.0
2023-09-05 14:50:00,45.33,45.33,45.27,45.32,65396.0,43.5853,43.5853,43.5276,43.5757,65396.0
2023-09-05 15:00:00,45.32,45.33,45.26,45.3,91848.0,43.5757,43.5853,43.518,43.5565,91848.0
2023-09-05 15:10:00,45.3,45.33,45.27,45.3,91566.0,43.5565,43.5853,43.5276,43.5565,91566.0
2023-09-05 15:20:00,45.3,45.33,45.26,45.29,65186.0,43.5565,43.5853,43.518,43.5468,65186.0
2023-09-05 15:30:00,45.29,45.32,45.25,45.32,128286.0,43.5468,43.5757,43.5084,43.5757,128286.0
2023-09-05 15:40:00,45.32,45.33,45.09,45.09,427890.0,43.5757,43.5853,43.3545,43.3545,427890.0
2023-09-05 15:50:00,45.08,45.09,44.98,45.02,669893.0,43.3449,43.3545,43.2488,43.2872,669893.0
2023-09-06 09:30:00,45.28,45.84,45.06,45.83,257937.0,43.5372,44.0757,43.3257,44.0661,257937.0
2023-09-06 09:40:00,45.82,45.86,45.44,45.47,146038.0,44.0564,44.0949,43.6911,43.7199,146038.0
2023-09-06 09:50:00,45.48,45.64,45.42,45.59,63261.0,43.7295,43.8834,43.6718,43.8353,63261.0
2023-09-06 10:00:00,45.58,45.73,45.55,45.64,125946.0,43.8257,43.9699,43.7968,43.8834,125946.0
2023-09-06 10:10:00,45.66,45.77,45.62,45.7,114039.0,43.9026,44.0084,43.8641,43.9411,114039.0
2023-09-06 10:20:00,45.69,45.72,45.58,45.58,78599.0,43.9314,43.9603,43.8257,43.8257,78599.0
2023-09-06 10:30:00,45.57,45.59,45.48,45.51,48502.0,43.8161,43.8353,43.7295,43.7584,48502.0
2023-09-06 10:40:00,45.51,45.58,45.49,45.52,39384.0,43.7584,43.8257,43.7391,43.768,39384.0
2023-09-06 10:50:00,45.52,45.66,45.52,45.65,96610.0,43.768,43.9026,43.768,43.893,96610.0
2023-09-06 11:00:00,45.65,45.72,45.58,45.6,118613.0,43.893,43.9603,43.8257,43.8449,118613.0
2023-09-06 11:10:00,45.6,45.61,45.49,45.55,99497.0,43.8449,43.8545,43.7391,43.7968,99497.0
2023-09-06 11:20:00,45.55,45.57,45.46,45.47,115810.0,43.7968,43.8161,43.7103,43.7199,115810.0
2023-09-06 11:30:00,45.48,45.48,45.38,45.44,41041.0,43.7295,43.7295,43.6334,43.6911,41041.0
2023-09-06 11:40:00,45.44,45.46,45.39,45.41,50073.0,43.6911,43.7103,43.643,43.6622,50073.0
2023-09-06 11:50:00,45.41,45.46,45.41,45.43,30556.0,43.6622,43.7103,43.6622,43.6814,30556.0
2023-09-06 12:00:00,45.43,45.43,45.36,45.37,40192.0,43.6814,43.6814,43.6141,43.6238,40192.0
2023-09-06 12:10:00,45.38,45.38,45.29,45.29,48009.0,43.6334,43.6334,43.5468,43.5468,48009.0
2023-09-06 12:20:00,45.29,45.38,45.28,45.37,58989.0,43.5468,43.6334,43.5372,43.6238,58989.0
2023-09-06 12:30:00,45.37,45.4,45.33,45.36,37041.0,43.6238,43.6526,43.5853,43.6141,37041.0
2023-09-06 12:40:00,45.35,45.4,45.33,45.36,47845.0,43.6045,43.6526,43.5853,43.6141,47845.0
2023-09-06 12:50:00,45.36,45.39,45.34,45.37,62556.0,43.6141,43.643,43.5949,43.6238,62556.0
2023-09-06 13:00:00,45.37,45.41,45.29,45.32,99930.0,43.6238,43.6622,43.5468,43.5757,99930.0
2023-09-06 13:10:00,45.32,45.35,45.29,45.33,35968.0,43.5757,43.6045,43.5468,43.5853,35968.0
2023-09-06 13:20:00,45.34,45.34,45.28,45.28,41355.0,43.5949,43.5949,43.5372,43.5372,41355.0
2023-09-06 13:30:00,45.27,45.31,45.26,45.27,22152.0,43.5276,43.5661,43.518,43.5276,22152.0
2023-09-06 13:40:00,45.26,45.34,45.26,45.3,38300.0,43.518,43.5949,43.518,43.5565,38300.0
2023-09-06 13:50:00,45.3,45.38,45.28,45.35,91240.0,43.5565,43.6334,43.5372,43.6045,91240.0
2023-09-06 14:00:00,45.34,45.36,45.31,45.34,36099.0,43.5949,43.6141,43.5661,43.5949,36099.0
2023-09-06 14:10:00,45.34,45.36,45.31,45.33,45201.0,43.5949,43.6141,43.5661,43.5853,45201.0
2023-09-06 14:20:00,45.33,45.35,45.3,45.3,21298.0,43.5853,43.6045,43.5565,43.5565,21298.0
2023-09-06 14:30:00,45.3,45.37,45.3,45.34,47670.0,43.5565,43.6238,43.5565,43.5949,47670.0
2023-09-06 14:40:00,45.35,45.36,45.32,45.35,38401.0,43.6045,43.6141,43.5757,43.6045,38401.0
2023-09-06 14:50:00,45.35,45.42,45.32,45.37,172914.0,43.6045,43.6718,43.5757,43.6238,172914.0
2023-09-06 15:00:00,45.38,45.38,45.28,45.29,48839.0,43.6334,43.6334,43.5372,43.5468,48839.0
2023-09-06 15:10:00,45.29,45.32,45.27,45.28,59403.0,43.5468,43.5757,43.5276,43.5372,59403.0
2023-09-06 15:20:00,45.28,45.31,45.26,45.27,43855.0,43.5372,43.5661,43.518,43.5276,43855.0
2023-09-06 15:30:00,45.27,45.3,45.24,45.29,83541.0,43.5276,43.5565,43.4988,43.5468,83541.0
2023-09-06 15:40:00,45.29,45.29,45.19,45.22,139047.0,43.5468,43.5468,43.4507,43.4795,139047.0
2023-09-06 15:50:00,45.21,45.22,45.14,45.16,496068.0,43.4699,43.4795,43.4026,43.4218,496068.0
2023-09-07 09:30:00,45.5,45.69,45.41,45.59,193205.0,43.7488,43.9314,43.6622,43.8353,193205.0
2023-09-07 09:40:00,45.59,45.6,45.51,45.57,78159.0,43.8353,43.8449,43.7584,43.8161,78159.0
2023-09-07 09:50:00,45.58,45.6,45.47,45.51,70705.0,43.8257,43.8449,43.7199,43.7584,70705.0
2023-09-07 10:00:00,45.51,45.6,45.47,45.55,124446.0,43.7584,43.8449,43.7199,43.7968,124446.0
2023-09-07 10:10:00,45.57,45.57,45.35,45.36,56387.0,43.8161,43.8161,43.6045,43.6141,56387.0
2023-09-07 10:20:00,45.35,45.35,45.25,45.3,57066.0,43.6045,43.6045,43.5084,43.5565,57066.0
2023-09-07 10:30:00,45.3,45.4,45.3,45.4,76443.0,43.5565,43.6526,43.5565,43.6526,76443.0
2023-09-07 10:40:00,45.39,45.42,45.32,45.4,46850.0,43.643,43.6718,43.5757,43.6526,46850.0
2023-09-07 10:50:00,45.41,45.46,45.39,45.42,65134.0,43.6622,43.7103,43.643,43.6718,65134.0
2023-09-07 11:00:00,45.42,45.49,45.4,45.44,63554.0,43.6718,43.7391,43.6526,43.6911,63554.0
2023-09-07 11:10:00,45.45,45.51,45.42,45.49,101709.0,43.7007,43.7584,43.6718,43.7391,101709.0
2023-09-07 11:20:00,45.48,45.51,45.44,45.46,44546.0,43.7295,43.7584,43.6911,43.7103,44546.0
2023-09-07 11:30:00,45.46,45.49,45.41,45.47,58545.0,43.7103,43.7391,43.6622,43.7199,58545.0
2023-09-07 11:40:00,45.47,45.51,45.45,45.5,61439.0,43.7199,43.7584,43.7007,43.7488,61439.0
2023-09-07 11:50:00,45.5,45.52,45.48,45.52,84659.0,43.7488,43.768,43.7295,43.768,84659.0
2023-09-07 12:00:00,45.52,45.56,45.5,45.54,66959.0,43.768,43.8064,43.7488,43.7872,66959.0
2023-09-07 12:10:00,45.54,45.57,45.49,45.56,67332.0,43.7872,43.8161,43.7391,43.8064,67332.0
2023-09-07 12:20:00,45.55,45.56,45.48,45.48,56640.0,43.7968,43.8064,43.7295,43.7295,56640.0
2023-09-07 12:30:00,45.48,45.5,45.47,45.5,63251.0,43.7295,43.7488,43.7199,43.7488,63251.0
2023-09-07 12:40:00,45.5,45.5,45.43,45.48,63167.0,43.7488,43.7488,43.6814,43.7295,63167.0
2023-09-07 12:50:00,45.48,45.5,45.44,45.47,50403.0,43.7295,43.7488,43.6911,43.7199,50403.0
2023-09-07 13:00:00,45.47,45.48,45.42,45.43,70453.0,43.7199,43.7295,43.6718,43.6814,70453.0
2023-09-07 13:10:00,45.43,45.48,45.41,45.44,62004.0,43.6814,43.7295,43.6622,43.6911,62004.0
2023-09-07 13:20:00,45.44,45.45,45.37,45.38,81640.0,43.6911,43.7007,43.6238,43.6334,81640.0
2023-09-07 13:30:00,45.38,45.4,45.31,45.33,149969.0,43.6334,43.6526,43.5661,43.5853,149969.0
2023-09-07 13:40:00,45.33,45.35,45.31,45.34,82997.0,43.5853,43.6045,43.5661,43.5949,82997.0
2023-09-07 13:50:00,45.34,45.41,45.27,45.27,228087.0,43.5949,43.6622,43.5276,43.5276,228087.0
2023-09-07 14:00:00,45.28,45.37,45.27,45.29,109061.0,43.5372,43.6238,43.5276,43.5468,109061.0
2023-09-07 14:10:00,45.29,45.36,45.23,45.33,124056.0,43.5468,43.6141,43.4891,43.5853,124056.0
2023-09-07 14:20:00,45.33,45.35,45.29,45.3,61447.0,43.5853,43.6045,43.5468,43.5565,61447.0
2023-09-07 14:30:00,45.3,45.34,45.29,45.33,101299.0,43.5565,43.5949,43.5468,43.5853,101299.0
2023-09-07 14:40:00,45.33,45.38,45.29,45.37,102554.0,43.5853,43.6334,43.5468,43.6238,102554.0
2023-09-07 14:50:00,45.37,45.38,45.27,45.3,110413.0,43.6238,43.6334,43.5276,43.5565,110413.0
2023-09-07 15:00:00,45.3,45.31,45.24,45.28,120807.0,43.5565,43.5661,43.4988,43.5372,120807.0
2023-09-07 15:10:00,45.28,45.32,45.26,45.3,149117.0,43.5372,43.5757,43.518,43.5565,149117.0
2023-09-07 15:20:00,45.31,45.37,45.28,45.36,208062.0,43.5661,43.6238,43.5372,43.6141,208062.0
2023-09-07 15:30:00,45.36,45.41,45.36,45.37,215197.0,43.6141,43.6622,43.6141,43.6238,215197.0
2023-09-07 15:40:00,45.37,45.56,45.36,45.55,267158.0,43.6238,43.8064,43.6141,43.7968,267158.0
2023-09-07 15:50:00,45.56,45.61,45.5,45.52,697432.0,43.8064,43.8545,43.7488,43.768,697432.0
2023-09-08 09:30:00,44.64,45.45,44.22,45.42,734449.0,42.9219,43.7007,42.518,43.6718,734449.0
2023-09-08 09:40:00,45.45,46.56,45.4,46.45,648384.0,43.7007,44.768,43.6526,44.6622,648384.0
2023-09-08 09:50:00,46.43,47.27,46.36,47.14,678809.0,44.643,45.4506,44.5757,45.3256,678809.0
2023-09-08 10:00:00,47.14,48.24,47.14,47.65,1098851.0,45.3256,46.3833,45.3256,45.816,1098851.0
2023-09-08 10:10:00,47.63,47.82,47.13,47.68,1214192.0,45.7968,45.9795,45.316,45.8448,1214192.0
2023-09-08 10:20:00,47.66,47.68,47.21,47.37,879252.0,45.8256,45.8448,45.3929,45.5468,879252.0
2023-09-08 10:30:00,47.38,47.87,47.37,47.87,422732.0,45.5564,46.0275,45.5468,46.0275,422732.0
2023-09-08 10:40:00,47.87,48.01,47.77,47.93,485507.0,46.0275,46.1621,45.9314,46.0852,485507.0
2023-09-08 10:50:00,47.94,47.94,47.42,47.47,387826.0,46.0948,46.0948,45.5949,45.6429,387826.0
2023-09-08 11:00:00,47.47,47.51,47.06,47.07,475561.0,45.6429,45.6814,45.2487,45.2583,475561.0
2023-09-08 11:10:00,47.07,47.46,47.02,47.26,486880.0,45.2583,45.6333,45.2103,45.441,486880.0
2023-09-08 11:20:00,47.26,47.26,46.93,47.03,303211.0,45.441,45.441,45.1237,45.2199,303211.0
2023-09-08 11:30:00,47.04,47.08,46.83,47.04,251121.0,45.2295,45.2679,45.0276,45.2295,251121.0
2023-09-08 11:40:00,47.04,47.09,46.86,47.01,176953.0,45.2295,45.2776,45.0564,45.2006,176953.0
2023-09-08 11:50:00,47.0,47.09,46.88,47.02,240300.0,45.191,45.2776,45.0756,45.2103,240300.0
2023-09-08 12:00:00,47.02,47.22,47.01,47.22,187344.0,45.2103,45.4026,45.2006,45.4026,187344.0
2023-09-08 12:10:00,47.22,47.31,47.1,47.3,140560.0,45.4026,45.4891,45.2872,45.4795,140560.0
2023-09-08 12:20:00,47.3,47.36,47.2,47.31,150969.0,45.4795,45.5372,45.3833,45.4891,150969.0
2023-09-08 12:30:00,47.31,47.34,47.22,47.31,111474.0,45.4891,45.5179,45.4026,45.4891,111474.0
2023-09-08 12:40:00,47.31,47.36,47.25,47.27,107993.0,45.4891,45.5372,45.4314,45.4506,107993.0
2023-09-08 12:50:00,47.26,47.32,47.23,47.29,62565.0,45.441,45.4987,45.4122,45.4699,62565.0
2023-09-08 13:00:00,47.3,47.35,47.25,47.31,64303.0,45.4795,45.5276,45.4314,45.4891,64303.0
2023-09-08 13:10:00,47.32,47.42,47.24,47.36,73604.0,45.4987,45.5949,45.4218,45.5372,73604.0
2023-09-08 13:20:00,47.36,47.46,47.32,47.36,154097.0,45.5372,45.6333,45.4987,45.5372,154097.0
2023-09-08 13:30:00,47.37,47.37,47.27,47.32,63562.0,45.5468,45.5468,45.4506,45.4987,63562.0
2023-09-08 13:40:00,47.32,47.35,47.25,47.33,74448.0,45.4987,45.5276,45.4314,45.5083,74448.0
2023-09-08 13:50:00,47.34,47.45,47.29,47.42,77650.0,45.5179,45.6237,45.4699,45.5949,77650.0
2023-09-08 14:00:00,47.41,47.56,47.39,47.53,94697.0,45.5852,45.7295,45.566,45.7006,94697.0
2023-09-08 14:10:00,47.53,47.53,47.35,47.4,165976.0,45.7006,45.7006,45.5276,45.5756,165976.0
2023-09-08 14:20:00,47.4,47.46,47.32,47.44,94691.0,45.5756,45.6333,45.4987,45.6141,94691.0
2023-09-08 14:30:00,47.44,47.48,47.4,47.46,101625.0,45.6141,45.6525,45.5756,45.6333,101625.0
2023-09-08 14:40:00,47.46,47.54,47.44,47.52,78352.0,45.6333,45.7102,45.6141,45.691,78352.0
2023-09-08 14:50:00,47.52,47.63,47.5,47.59,140013.0,45.691,45.7968,45.6718,45.7583,140013.0
2023-09-08 15:00:00,47.58,47.61,47.4,47.41,165690.0,45.7487,45.7775,45.5756,45.5852,165690.0
2023-09-08 15:10:00,47.41,47.42,47.22,47.36,178423.0,45.5852,45.5949,45.4026,45.5372,178423.0
2023-09-08 15:20:00,47.36,47.38,47.12,47.13,135858.0,45.5372,45.5564,45.3064,45.316,135858.0
2023-09-08 15:30:00,47.13,47.16,46.81,46.87,281762.0,45.316,45.3449,45.0083,45.066,281762.0
2023-09-08 15:40:00,46.87,47.05,46.85,46.95,376649.0,45.066,45.2391,45.0468,45.1429,376649.0
2023-09-08 15:50:00,46.95,47.03,46.9,46.93,1232788.0,45.1429,45.2199,45.0949,45.1237,1232788.0
2023-09-11 09:30:00,46.85,46.93,46.1,46.39,378510.0,45.0468,45.1237,44.3257,44.6045,378510.0
2023-09-11 09:40:00,46.4,46.53,46.15,46.43,209330.0,44.6141,44.7391,44.3737,44.643,209330.0
2023-09-11 09:50:00,46.43,46.67,46.42,46.6,80590.0,44.643,44.8737,44.6333,44.8064,80590.0
2023-09-11 10:00:00,46.6,46.61,46.23,46.24,90867.0,44.8064,44.816,44.4507,44.4603,90867.0
2023-09-11 10:10:00,46.25,46.33,46.12,46.14,139906.0,44.4699,44.5468,44.3449,44.3641,139906.0
2023-09-11 10:20:00,46.14,46.34,46.14,46.23,75623.0,44.3641,44.5564,44.3641,44.4507,75623.0
2023-09-11 10:30:00,46.24,46.28,46.1,46.12,121719.0,44.4603,44.4987,44.3257,44.3449,121719.0
2023-09-11 10:40:00,46.13,46.15,45.96,45.97,112142.0,44.3545,44.3737,44.1911,44.2007,112142.0
2023-09-11 10:50:00,45.96,45.96,45.53,45.53,130939.0,44.1911,44.1911,43.7776,43.7776,130939.0
2023-09-11 11:00:00,45.54,45.74,45.41,45.73,188014.0,43.7872,43.9795,43.6622,43.9699,188014.0
2023-09-11 11:10:00,45.73,45.78,45.64,45.72,103349.0,43.9699,44.018,43.8834,43.9603,103349.0
2023-09-11 11:20:00,45.73,45.73,45.59,45.72,69006.0,43.9699,43.9699,43.8353,43.9603,69006.0
2023-09-11 11:30:00,45.72,45.79,45.68,45.79,97332.0,43.9603,44.0276,43.9218,44.0276,97332.0
2023-09-11 11:40:00,45.79,45.88,45.77,45.78,93518.0,44.0276,44.1141,44.0084,44.018,93518.0
2023-09-11 11:50:00,45.77,45.92,45.77,45.86,78646.0,44.0084,44.1526,44.0084,44.0949,78646.0
2023-09-11 12:00:00,45.85,45.89,45.79,45.87,103950.0,44.0853,44.1237,44.0276,44.1045,103950.0
2023-09-11 12:10:00,45.87,45.89,45.68,45.72,72962.0,44.1045,44.1237,43.9218,43.9603,72962.0
2023-09-11 12:20:00,45.72,45.76,45.66,45.71,55349.0,43.9603,43.9987,43.9026,43.9507,55349.0
2023-09-11 12:30:00,45.7,45.73,45.65,45.71,45736.0,43.9411,43.9699,43.893,43.9507,45736.0
2023-09-11 12:40:00,45.71,45.72,45.65,45.66,36317.0,43.9507,43.9603,43.893,43.9026,36317.0
2023-09-11 12:50:00,45.66,45.71,45.63,45.66,35508.0,43.9026,43.9507,43.8738,43.9026,35508.0
2023-09-11 13:00:00,45.65,45.66,45.55,45.6,75230.0,43.893,43.9026,43.7968,43.8449,75230.0
2023-09-11 13:10:00,45.61,45.64,45.55,45.56,63228.0,43.8545,43.8834,43.7968,43.8064,63228.0
2023-09-11 13:20:00,45.55,45.61,45.51,45.53,40131.0,43.7968,43.8545,43.7584,43.7776,40131.0
2023-09-11 13:30:00,45.53,45.55,45.46,45.47,43851.0,43.7776,43.7968,43.7103,43.7199,43851.0
2023-09-11 13:40:00,45.47,45.47,45.4,45.4,35923.0,43.7199,43.7199,43.6526,43.6526,35923.0
2023-09-11 13:50:00,45.41,45.41,45.36,45.4,52756.0,43.6622,43.6622,43.6141,43.6526,52756.0
2023-09-11 14:00:00,45.4,45.42,45.31,45.34,103336.0,43.6526,43.6718,43.5661,43.5949,103336.0
2023-09-11 14:10:00,45.34,45.42,45.31,45.41,87530.0,43.5949,43.6718,43.5661,43.6622,87530.0
2023-09-11 14:20:00,45.42,45.45,45.34,45.39,71609.0,43.6718,43.7007,43.5949,43.643,71609.0
2023-09-11 14:30:00,45.39,45.5,45.38,45.49,60939.0,43.643,43.7488,43.6334,43.7391,60939.0
2023-09-11 14:40:00,45.5,45.52,45.4,45.51,58830.0,43.7488,43.768,43.6526,43.7584,58830.0
2023-09-11 14:50:00,45.51,45.59,45.49,45.59,68509.0,43.7584,43.8353,43.7391,43.8353,68509.0
2023-09-11 15:00:00,45.59,45.69,45.56,45.57,107520.0,43.8353,43.9314,43.8064,43.8161,107520.0
2023-09-11 15:10:00,45.57,45.57,45.4,45.41,84617.0,43.8161,43.8161,43.6526,43.6622,84617.0
2023-09-11 15:20:00,45.41,45.56,45.39,45.51,133044.0,43.6622,43.8064,43.643,43.7584,133044.0
2023-09-11 15:30:00,45.51,45.53,45.42,45.48,189581.0,43.7584,43.7776,43.6718,43.7295,189581.0
2023-09-11 15:40:00,45.48,45.51,45.4,45.5,282854.0,43.7295,43.7584,43.6526,43.7488,282854.0
2023-09-11 15:50:00,45.49,45.52,45.41,45.43,753034.0,43.7391,43.768,43.6622,43.6814,753034.0
2023-09-12 09:30:00,45.64,45.92,45.34,45.38,143815.0,43.8834,44.1526,43.5949,43.6334,143815.0
2023-09-12 09:40:00,45.37,45.45,45.27,45.44,141456.0,43.6238,43.7007,43.5276,43.6911,141456.0
2023-09-12 09:50:00,45.43,45.58,45.31,45.52,64674.0,43.6814,43.8257,43.5661,43.768,64674.0
2023-09-12 10:00:00,45.53,45.6,45.4,45.46,84218.0,43.7776,43.8449,43.6526,43.7103,84218.0
2023-09-12 10:10:00,45.46,45.51,45.43,45.47,54071.0,43.7103,43.7584,43.6814,43.7199,54071.0
2023-09-12 10:20:00,45.47,45.47,45.32,45.41,99200.0,43.7199,43.7199,43.5757,43.6622,99200.0
2023-09-12 10:30:00,45.4,45.44,45.37,45.42,49094.0,43.6526,43.6911,43.6238,43.6718,49094.0
2023-09-12 10:40:00,45.41,45.59,45.41,45.48,83606.0,43.6622,43.8353,43.6622,43.7295,83606.0
2023-09-12 10:50:00,45.49,45.58,45.47,45.51,53221.0,43.7391,43.8257,43.7199,43.7584,53221.0
2023-09-12 11:00:00,45.52,45.64,45.46,45.64,49033.0,43.768,43.8834,43.7103,43.8834,49033.0
2023-09-12 11:10:00,45.63,45.67,45.58,45.65,43262.0,43.8738,43.9122,43.8257,43.893,43262.0
2023-09-12 11:20:00,45.65,45.68,45.63,45.66,58245.0,43.893,43.9218,43.8738,43.9026,58245.0
2023-09-12 11:30:00,45.66,45.66,45.55,45.55,45017.0,43.9026,43.9026,43.7968,43.7968,45017.0
2023-09-12 11:40:00,45.55,45.57,45.53,45.54,25693.0,43.7968,43.8161,43.7776,43.7872,25693.0
2023-09-12 11:50:00,45.54,45.55,45.5,45.54,30239.0,43.7872,43.7968,43.7488,43.7872,30239.0
2023-09-12 12:00:00,45.54,45.54,45.5,45.51,24074.0,43.7872,43.7872,43.7488,43.7584,24074.0
2023-09-12 12:10:00,45.51,45.51,45.43,45.47,59148.0,43.7584,43.7584,43.6814,43.7199,59148.0
2023-09-12 12:20:00,45.47,45.47,45.44,45.46,30359.0,43.7199,43.7199,43.6911,43.7103,30359.0
2023-09-12 12:30:00,45.46,45.54,45.45,45.54,20168.0,43.7103,43.7872,43.7007,43.7872,20168.0
2023-09-12 12:40:00,45.54,45.58,45.51,45.54,25494.0,43.7872,43.8257,43.7584,43.7872,25494.0
2023-09-12 12:50:00,45.54,45.56,45.53,45.55,15343.0,43.7872,43.8064,43.7776,43.7968,15343.0
2023-09-12 13:00:00,45.55,45.59,45.54,45.59,23392.0,43.7968,43.8353,43.7872,43.8353,23392.0
2023-09-12 13:10:00,45.59,45.64,45.57,45.64,30355.0,43.8353,43.8834,43.8161,43.8834,30355.0
2023-09-12 13:20:00,45.63,45.65,45.61,45.64,38199.0,43.8738,43.893,43.8545,43.8834,38199.0
2023-09-12 13:30:00,45.64,45.67,45.61,45.63,29693.0,43.8834,43.9122,43.8545,43.8738,29693.0
2023-09-12 13:40:00,45.62,45.64,45.59,45.61,22576.0,43.8641,43.8834,43.8353,43.8545,22576.0
2023-09-12 13:50:00,45.61,45.62,45.57,45.6,29568.0,43.8545,43.8641,43.8161,43.8449,29568.0
2023-09-12 14:00:00,45.59,45.6,45.57,45.59,18190.0,43.8353,43.8449,43.8161,43.8353,18190.0
2023-09-12 14:10:00,45.59,45.61,45.56,45.61,56209.0,43.8353,43.8545,43.8064,43.8545,56209.0
2023-09-12 14:20:00,45.61,45.65,45.57,45.62,68361.0,43.8545,43.893,43.8161,43.8641,68361.0
2023-09-12 14:30:00,45.62,45.63,45.59,45.62,34327.0,43.8641,43.8738,43.8353,43.8641,34327.0
2023-09-12 14:40:00,45.62,45.62,45.6,45.62,28297.0,43.8641,43.8641,43.8449,43.8641,28297.0
2023-09-12 14:50:00,45.62,45.62,45.52,45.6,51280.0,43.8641,43.8641,43.768,43.8449,51280.0
2023-09-12 15:00:00,45.6,45.61,45.54,45.6,69096.0,43.8449,43.8545,43.7872,43.8449,69096.0
2023-09-12 15:10:00,45.59,45.62,45.57,45.58,78699.0,43.8353,43.8641,43.8161,43.8257,78699.0
2023-09-12 15:20:00,45.58,45.6,45.54,45.55,55605.0,43.8257,43.8449,43.7872,43.7968,55605.0
2023-09-12 15:30:00,45.55,45.61,45.54,45.58,85808.0,43.7968,43.8545,43.7872,43.8257,85808.0
2023-09-12 15:40:00,45.58,45.64,45.57,45.64,123260.0,43.8257,43.8834,43.8161,43.8834,123260.0
2023-09-12 15:50:00,45.64,45.7,45.64,45.69,495900.0,43.8834,43.9411,43.8834,43.9314,495900.0
2023-09-13 09:30:00,45.8,45.8,45.43,45.46,100629.0,44.0372,44.0372,43.6814,43.7103,100629.0
2023-09-13 09:40:00,45.45,45.55,45.22,45.27,78073.0,43.7007,43.7968,43.4795,43.5276,78073.0
2023-09-13 09:50:00,45.28,45.33,45.21,45.31,59191.0,43.5372,43.5853,43.4699,43.5661,59191.0
2023-09-13 10:00:00,45.3,45.36,45.14,45.19,58576.0,43.5565,43.6141,43.4026,43.4507,58576.0
2023-09-13 10:10:00,45.18,45.24,45.16,45.2,32542.0,43.4411,43.4988,43.4218,43.4603,32542.0
2023-09-13 10:20:00,45.19,45.24,45.16,45.23,46647.0,43.4507,43.4988,43.4218,43.4891,46647.0
2023-09-13 10:30:00,45.23,45.29,45.09,45.12,80866.0,43.4891,43.5468,43.3545,43.3834,80866.0
2023-09-13 10:40:00,45.12,45.17,45.11,45.13,41009.0,43.3834,43.4315,43.3738,43.393,41009.0
2023-09-13 10:50:00,45.13,45.13,45.06,45.08,58235.0,43.393,43.393,43.3257,43.3449,58235.0
2023-09-13 11:00:00,45.09,45.12,45.06,45.09,33377.0,43.3545,43.3834,43.3257,43.3545,33377.0
2023-09-13 11:10:00,45.09,45.11,45.07,45.08,26897.0,43.3545,43.3738,43.3353,43.3449,26897.0
2023-09-13 11:20:00,45.07,45.07,45.02,45.04,35322.0,43.3353,43.3353,43.2872,43.3065,35322.0
2023-09-13 11:30:00,45.04,45.04,44.94,44.95,62579.0,43.3065,43.3065,43.2103,43.2199,62579.0
2023-09-13 11:40:00,44.94,45.01,44.94,44.95,52176.0,43.2103,43.2776,43.2103,43.2199,52176.0
2023-09-13 11:50:00,44.95,44.99,44.91,44.91,39625.0,43.2199,43.2584,43.1815,43.1815,39625.0
2023-09-13 12:00:00,44.92,45.05,44.92,45.01,30117.0,43.1911,43.3161,43.1911,43.2776,30117.0
2023-09-13 12:10:00,45.01,45.07,44.98,45.02,232925.0,43.2776,43.3353,43.2488,43.2872,232925.0
2023-09-13 12:20:00,45.02,45.07,45.01,45.03,68721.0,43.2872,43.3353,43.2776,43.2968,68721.0
2023-09-13 12:30:00,45.03,45.08,45.01,45.02,81785.0,43.2968,43.3449,43.2776,43.2872,81785.0
2023-09-13 12:40:00,45.01,45.04,44.95,45.04,90263.0,43.2776,43.3065,43.2199,43.3065,90263.0
2023-09-13 12:50:00,45.04,45.04,44.99,45.0,55972.0,43.3065,43.3065,43.2584,43.268,55972.0
2023-09-13 13:00:00,45.01,45.01,44.96,44.97,27315.0,43.2776,43.2776,43.2295,43.2392,27315.0
2023-09-13 13:10:00,44.98,44.99,44.92,44.94,37008.0,43.2488,43.2584,43.1911,43.2103,37008.0
2023-09-13 13:20:00,44.93,44.94,44.92,44.92,18943.0,43.2007,43.2103,43.1911,43.1911,18943.0
2023-09-13 13:30:00,44.93,44.97,44.91,44.96,75337.0,43.2007,43.2392,43.1815,43.2295,75337.0
2023-09-13 13:40:00,44.96,44.97,44.89,44.93,50969.0,43.2295,43.2392,43.1622,43.2007,50969.0
2023-09-13 13:50:00,44.93,44.95,44.92,44.94,34370.0,43.2007,43.2199,43.1911,43.2103,34370.0
2023-09-13 14:00:00,44.93,44.99,44.92,44.98,28744.0,43.2007,43.2584,43.1911,43.2488,28744.0
2023-09-13 14:10:00,44.98,45.01,44.96,45.0,53324.0,43.2488,43.2776,43.2295,43.268,53324.0
2023-09-13 14:20:00,45.0,45.08,44.95,45.07,116396.0,43.268,43.3449,43.2199,43.3353,116396.0
2023-09-13 14:30:00,45.07,45.11,45.01,45.05,305955.0,43.3353,43.3738,43.2776,43.3161,305955.0
2023-09-13 14:40:00,45.05,45.07,44.99,45.0,39774.0,43.3161,43.3353,43.2584,43.268,39774.0
2023-09-13 14:50:00,45.0,45.0,44.92,44.95,47853.0,43.268,43.268,43.1911,43.2199,47853.0
2023-09-13 15:00:00,44.96,44.99,44.92,44.98,50426.0,43.2295,43.2584,43.1911,43.2488,50426.0
2023-09-13 15:10:00,44.98,45.03,44.98,45.01,52860.0,43.2488,43.2968,43.2488,43.2776,52860.0
2023-09-13 15:20:00,45.01,45.14,45.0,45.12,84581.0,43.2776,43.4026,43.268,43.3834,84581.0
2023-09-13 15:30:00,45.12,45.17,45.08,45.15,89146.0,43.3834,43.4315,43.3449,43.4122,89146.0
2023-09-13 15:40:00,45.15,45.17,45.11,45.17,145267.0,43.4122,43.4315,43.3738,43.4315,145267.0
2023-09-13 15:50:00,45.17,45.17,45.09,45.11,501642.0,43.4315,43.4315,43.3545,43.3738,501642.0
2023-09-14 09:30:00,45.29,45.48,45.26,45.34,126438.0,43.5468,43.7295,43.518,43.5949,126438.0
2023-09-14 09:40:00,45.36,45.41,45.29,45.41,55542.0,43.6141,43.6622,43.5468,43.6622,55542.0
2023-09-14 09:50:00,45.41,45.5,45.34,45.5,65851.0,43.6622,43.7488,43.5949,43.7488,65851.0
2023-09-14 10:00:00,45.5,45.61,45.36,45.36,90463.0,43.7488,43.8545,43.6141,43.6141,90463.0
2023-09-14 10:10:00,45.36,45.38,45.31,45.35,34530.0,43.6141,43.6334,43.5661,43.6045,34530.0
2023-09-14 10:20:00,45.36,45.37,45.3,45.35,28864.0,43.6141,43.6238,43.5565,43.6045,28864.0
2023-09-14 10:30:00,45.34,45.35,45.2,45.21,228911.0,43.5949,43.6045,43.4603,43.4699,228911.0
2023-09-14 10:40:00,45.21,45.22,45.17,45.2,49547.0,43.4699,43.4795,43.4315,43.4603,49547.0
2023-09-14 10:50:00,45.2,45.23,45.19,45.2,52128.0,43.4603,43.4891,43.4507,43.4603,52128.0
2023-09-14 11:00:00,45.21,45.39,45.2,45.38,103167.0,43.4699,43.643,43.4603,43.6334,103167.0
2023-09-14 11:10:00,45.38,45.38,45.29,45.36,42855.0,43.6334,43.6334,43.5468,43.6141,42855.0
2023-09-14 11:20:00,45.35,45.35,45.27,45.31,48438.0,43.6045,43.6045,43.5276,43.5661,48438.0
2023-09-14 11:30:00,45.31,45.38,45.31,45.35,31739.0,43.5661,43.6334,43.5661,43.6045,31739.0
2023-09-14 11:40:00,45.35,45.43,45.34,45.4,32332.0,43.6045,43.6814,43.5949,43.6526,32332.0
2023-09-14 11:50:00,45.4,45.45,45.38,45.43,34103.0,43.6526,43.7007,43.6334,43.6814,34103.0
2023-09-14 12:00:00,45.42,45.45,45.4,45.43,26711.0,43.6718,43.7007,43.6526,43.6814,26711.0
2023-09-14 12:10:00,45.44,45.49,45.41,45.48,45343.0,43.6911,43.7391,43.6622,43.7295,45343.0
2023-09-14 12:20:00,45.48,45.51,45.46,45.51,31575.0,43.7295,43.7584,43.7103,43.7584,31575.0
2023-09-14 12:30:00,45.51,45.54,45.5,45.53,27867.0,43.7584,43.7872,43.7488,43.7776,27867.0
2023-09-14 12:40:00,45.52,45.57,45.49,45.5,40934.0,43.768,43.8161,43.7391,43.7488,40934.0
2023-09-14 12:50:00,45.5,45.57,45.5,45.57,42843.0,43.7488,43.8161,43.7488,43.8161,42843.0
2023-09-14 13:00:00,45.57,45.6,45.56,45.57,39631.0,43.8161,43.8449,43.8064,43.8161,39631.0
2023-09-14 13:10:00,45.57,45.62,45.56,45.59,43310.0,43.8161,43.8641,43.8064,43.8353,43310.0
2023-09-14 13:20:00,45.59,45.62,45.52,45.53,101027.0,43.8353,43.8641,43.768,43.7776,101027.0
2023-09-14 13:30:00,45.54,45.54,45.49,45.52,36785.0,43.7872,43.7872,43.7391,43.768,36785.0
2023-09-14 13:40:00,45.52,45.56,45.51,45.56,25754.0,43.768,43.8064,43.7584,43.8064,25754.0
2023-09-14 13:50:00,45.56,45.58,45.53,45.55,38047.0,43.8064,43.8257,43.7776,43.7968,38047.0
2023-09-14 14:00:00,45.55,45.6,45.54,45.58,81712.0,43.7968,43.8449,43.7872,43.8257,81712.0
2023-09-14 14:10:00,45.58,45.64,45.57,45.61,49993.0,43.8257,43.8834,43.8161,43.8545,49993.0
2023-09-14 14:20:00,45.61,45.64,45.6,45.62,32740.0,43.8545,43.8834,43.8449,43.8641,32740.0
2023-09-14 14:30:00,45.62,45.66,45.61,45.66,41318.0,43.8641,43.9026,43.8545,43.9026,41318.0
2023-09-14 14:40:00,45.65,45.66,45.63,45.65,34100.0,43.893,43.9026,43.8738,43.893,34100.0
2023-09-14 14:50:00,45.65,45.65,45.56,45.64,124427.0,43.893,43.893,43.8064,43.8834,124427.0
2023-09-14 15:00:00,45.63,45.73,45.63,45.72,50482.0,43.8738,43.9699,43.8738,43.9603,50482.0
2023-09-14 15:10:00,45.72,45.79,45.7,45.77,79265.0,43.9603,44.0276,43.9411,44.0084,79265.0
2023-09-14 15:20:00,45.77,45.87,45.76,45.84,86606.0,44.0084,44.1045,43.9987,44.0757,86606.0
2023-09-14 15:30:00,45.84,45.88,45.79,45.83,124824.0,44.0757,44.1141,44.0276,44.0661,124824.0
2023-09-14 15:40:00,45.83,45.94,45.82,45.87,150917.0,44.0661,44.1718,44.0564,44.1045,150917.0
2023-09-14 15:50:00,45.86,45.88,45.78,45.79,558396.0,44.0949,44.1141,44.018,44.0276,558396.0
2023-09-15 09:30:00,45.9,46.21,45.81,46.21,737404.0,44.1334,44.4314,44.0468,44.4314,737404.0
2023-09-15 09:40:00,46.19,46.29,46.1,46.16,64753.0,44.4122,44.5083,44.3257,44.3834,64753.0
2023-09-15 09:50:00,46.15,46.27,46.1,46.26,77134.0,44.3737,44.4891,44.3257,44.4795,77134.0
2023-09-15 10:00:00,46.26,46.52,46.24,46.51,92783.0,44.4795,44.7295,44.4603,44.7199,92783.0
2023-09-15 10:10:00,46.5,46.53,46.4,46.52,95956.0,44.7103,44.7391,44.6141,44.7295,95956.0
2023-09-15 10:20:00,46.52,46.55,46.45,46.51,96854.0,44.7295,44.7583,44.6622,44.7199,96854.0
2023-09-15 10:30:00,46.51,46.55,46.48,46.48,70245.0,44.7199,44.7583,44.691,44.691,70245.0
2023-09-15 10:40:00,46.49,46.55,46.48,46.53,120507.0,44.7007,44.7583,44.691,44.7391,120507.0
2023-09-15 10:50:00,46.54,46.58,46.44,46.46,96254.0,44.7487,44.7872,44.6526,44.6718,96254.0
2023-09-15 11:00:00,46.45,46.46,46.14,46.15,91821.0,44.6622,44.6718,44.3641,44.3737,91821.0
2023-09-15 11:10:00,46.13,46.18,46.08,46.13,63102.0,44.3545,44.4026,44.3064,44.3545,63102.0
2023-09-15 11:20:00,46.13,46.15,45.96,46.15,140494.0,44.3545,44.3737,44.1911,44.3737,140494.0
2023-09-15 11:30:00,46.15,46.19,46.06,46.09,84831.0,44.3737,44.4122,44.2872,44.316,84831.0
2023-09-15 11:40:00,46.09,46.1,46.04,46.07,54906.0,44.316,44.3257,44.268,44.2968,54906.0
2023-09-15 11:50:00,46.07,46.18,46.06,46.17,50366.0,44.2968,44.4026,44.2872,44.393,50366.0
2023-09-15 12:00:00,46.17,46.21,46.16,46.19,43356.0,44.393,44.4314,44.3834,44.4122,43356.0
2023-09-15 12:10:00,46.18,46.25,46.14,46.23,65666.0,44.4026,44.4699,44.3641,44.4507,65666.0
2023-09-15 12:20:00,46.23,46.27,46.21,46.27,37373.0,44.4507,44.4891,44.4314,44.4891,37373.0
2023-09-15 12:30:00,46.27,46.3,46.25,46.29,47617.0,44.4891,44.518,44.4699,44.5083,47617.0
2023-09-15 12:40:00,46.28,46.29,46.22,46.26,40849.0,44.4987,44.5083,44.441,44.4795,40849.0
2023-09-15 12:50:00,46.27,46.28,46.25,46.26,35363.0,44.4891,44.4987,44.4699,44.4795,35363.0
2023-09-15 13:00:00,46.25,46.27,46.17,46.23,41365.0,44.4699,44.4891,44.393,44.4507,41365.0
2023-09-15 13:10:00,46.23,46.23,46.16,46.16,40772.0,44.4507,44.4507,44.3834,44.3834,40772.0
2023-09-15 13:20:00,46.16,46.24,46.15,46.2,56489.0,44.3834,44.4603,44.3737,44.4218,56489.0
2023-09-15 13:30:00,46.21,46.29,46.19,46.28,46036.0,44.4314,44.5083,44.4122,44.4987,46036.0
2023-09-15 13:40:00,46.27,46.3,46.23,46.28,41905.0,44.4891,44.518,44.4507,44.4987,41905.0
2023-09-15 13:50:00,46.28,46.28,46.25,46.28,46632.0,44.4987,44.4987,44.4699,44.4987,46632.0
2023-09-15 14:00:00,46.26,46.29,46.21,46.23,111626.0,44.4795,44.5083,44.4314,44.4507,111626.0
2023-09-15 14:10:00,46.23,46.28,46.22,46.23,68795.0,44.4507,44.4987,44.441,44.4507,68795.0
2023-09-15 14:20:00,46.23,46.31,46.23,46.27,94507.0,44.4507,44.5276,44.4507,44.4891,94507.0
2023-09-15 14:30:00,46.26,46.32,46.25,46.32,74689.0,44.4795,44.5372,44.4699,44.5372,74689.0
2023-09-15 14:40:00,46.32,46.39,46.32,46.38,118634.0,44.5372,44.6045,44.5372,44.5949,118634.0
2023-09-15 14:50:00,46.38,46.41,46.35,46.4,102831.0,44.5949,44.6237,44.566,44.6141,102831.0
2023-09-15 15:00:00,46.4,46.43,46.37,46.43,98629.0,44.6141,44.643,44.5853,44.643,98629.0
2023-09-15 15:10:00,46.43,46.43,46.36,46.38,128159.0,44.643,44.643,44.5757,44.5949,128159.0
2023-09-15 15:20:00,46.38,46.39,46.35,46.36,161504.0,44.5949,44.6045,44.566,44.5757,161504.0
2023-09-15 15:30:00,46.35,46.35,46.2,46.21,367386.0,44.566,44.566,44.4218,44.4314,367386.0
2023-09-15 15:40:00,46.21,46.32,46.18,46.21,725203.0,44.4314,44.5372,44.4026,44.4314,725203.0
2023-09-15 15:50:00,46.21,46.44,45.97,46.31,2885783.0,44.4314,44.6526,44.2007,44.5276,2885783.0
2023-09-18 09:30:00,46.34,46.42,46.09,46.29,119129.0,44.5564,44.6333,44.316,44.5083,119129.0
2023-09-18 09:40:00,46.29,46.53,46.26,46.41,154856.0,44.5083,44.7391,44.4795,44.6237,154856.0
2023-09-18 09:50:00,46.41,46.64,46.33,46.63,121547.0,44.6237,44.8449,44.5468,44.8353,121547.0
2023-09-18 10:00:00,46.64,46.85,46.61,46.85,201279.0,44.8449,45.0468,44.816,45.0468,201279.0
2023-09-18 10:10:00,46.84,46.85,46.65,46.73,94609.0,45.0372,45.0468,44.8545,44.9314,94609.0
2023-09-18 10:20:00,46.74,46.76,46.65,46.7,72154.0,44.941,44.9603,44.8545,44.9026,72154.0
2023-09-18 10:30:00,46.7,46.79,46.68,46.75,62220.0,44.9026,44.9891,44.8833,44.9506,62220.0
2023-09-18 10:40:00,46.75,46.75,46.6,46.6,58291.0,44.9506,44.9506,44.8064,44.8064,58291.0
2023-09-18 10:50:00,46.6,46.68,46.59,46.64,49833.0,44.8064,44.8833,44.7968,44.8449,49833.0
2023-09-18 11:00:00,46.63,46.63,46.52,46.55,42967.0,44.8353,44.8353,44.7295,44.7583,42967.0
2023-09-18 11:10:00,46.55,46.57,46.49,46.53,36576.0,44.7583,44.7776,44.7007,44.7391,36576.0
2023-09-18 11:20:00,46.53,46.54,46.47,46.47,37491.0,44.7391,44.7487,44.6814,44.6814,37491.0
2023-09-18 11:30:00,46.48,46.56,46.47,46.55,34185.0,44.691,44.768,44.6814,44.7583,34185.0
2023-09-18 11:40:00,46.55,46.59,46.55,46.57,26336.0,44.7583,44.7968,44.7583,44.7776,26336.0
2023-09-18 11:50:00,46.58,46.6,46.5,46.53,40639.0,44.7872,44.8064,44.7103,44.7391,40639.0
2023-09-18 12:00:00,46.53,46.57,46.51,46.57,43559.0,44.7391,44.7776,44.7199,44.7776,43559.0
2023-09-18 12:10:00,46.57,46.66,46.55,46.65,33131.0,44.7776,44.8641,44.7583,44.8545,33131.0
2023-09-18 12:20:00,46.66,46.74,46.65,46.72,35105.0,44.8641,44.941,44.8545,44.9218,35105.0
2023-09-18 12:30:00,46.72,46.76,46.69,46.73,67535.0,44.9218,44.9603,44.893,44.9314,67535.0
2023-09-18 12:40:00,46.73,46.76,46.72,46.73,35879.0,44.9314,44.9603,44.9218,44.9314,35879.0
2023-09-18 12:50:00,46.73,46.74,46.7,46.71,29200.0,44.9314,44.941,44.9026,44.9122,29200.0
2023-09-18 13:00:00,46.72,46.74,46.71,46.73,25802.0,44.9218,44.941,44.9122,44.9314,25802.0
2023-09-18 13:10:00,46.74,46.76,46.72,46.75,37127.0,44.941,44.9603,44.9218,44.9506,37127.0
2023-09-18 13:20:00,46.75,46.75,46.71,46.73,26296.0,44.9506,44.9506,44.9122,44.9314,26296.0
2023-09-18 13:30:00,46.73,46.75,46.72,46.73,18985.0,44.9314,44.9506,44.9218,44.9314,18985.0
2023-09-18 13:40:00,46.73,46.77,46.72,46.73,31992.0,44.9314,44.9699,44.9218,44.9314,31992.0
2023-09-18 13:50:00,46.73,46.78,46.71,46.78,39646.0,44.9314,44.9795,44.9122,44.9795,39646.0
2023-09-18 14:00:00,46.77,46.8,46.76,46.78,34376.0,44.9699,44.9987,44.9603,44.9795,34376.0
2023-09-18 14:10:00,46.78,46.85,46.78,46.82,53751.0,44.9795,45.0468,44.9795,45.018,53751.0
2023-09-18 14:20:00,46.82,46.83,46.76,46.77,34292.0,45.018,45.0276,44.9603,44.9699,34292.0
2023-09-18 14:30:00,46.78,46.8,46.74,46.76,35554.0,44.9795,44.9987,44.941,44.9603,35554.0
2023-09-18 14:40:00,46.76,46.79,46.75,46.77,29878.0,44.9603,44.9891,44.9506,44.9699,29878.0
2023-09-18 14:50:00,46.77,46.77,46.63,46.64,96454.0,44.9699,44.9699,44.8353,44.8449,96454.0
2023-09-18 15:00:00,46.64,46.72,46.57,46.7,136573.0,44.8449,44.9218,44.7776,44.9026,136573.0
2023-09-18 15:10:00,46.7,46.78,46.7,46.73,62227.0,44.9026,44.9795,44.9026,44.9314,62227.0
2023-09-18 15:20:00,46.73,46.75,46.7,46.75,48534.0,44.9314,44.9506,44.9026,44.9506,48534.0
2023-09-18 15:30:00,46.75,46.8,46.7,46.72,97328.0,44.9506,44.9987,44.9026,44.9218,97328.0
2023-09-18 15:40:00,46.72,46.75,46.66,46.72,142166.0,44.9218,44.9506,44.8641,44.9218,142166.0
2023-09-18 15:50:00,46.71,46.72,46.52,46.54,621552.0,44.9122,44.9218,44.7295,44.7487,621552.0
2023-09-19 09:30:00,46.56,46.6,46.24,46.41,98122.0,44.768,44.8064,44.4603,44.6237,98122.0
2023-09-19 09:40:00,46.4,46.48,46.36,46.43,49501.0,44.6141,44.691,44.5757,44.643,49501.0
2023-09-19 09:50:00,46.45,46.5,46.32,46.38,39873.0,44.6622,44.7103,44.5372,44.5949,39873.0
2023-09-19 10:00:00,46.38,46.38,46.22,46.3,67700.0,44.5949,44.5949,44.441,44.518,67700.0
2023-09-19 10:10:00,46.3,46.33,46.16,46.18,62504.0,44.518,44.5468,44.3834,44.4026,62504.0
2023-09-19 10:20:00,46.19,46.23,46.16,46.22,32411.0,44.4122,44.4507,44.3834,44.441,32411.0
2023-09-19 10:30:00,46.22,46.26,46.19,46.2,43748.0,44.441,44.4795,44.4122,44.4218,43748.0
2023-09-19 10:40:00,46.22,46.28,46.18,46.22,37906.0,44.441,44.4987,44.4026,44.441,37906.0
2023-09-19 10:50:00,46.21,46.24,46.18,46.21,47813.0,44.4314,44.4603,44.4026,44.4314,47813.0
2023-09-19 11:00:00,46.21,46.22,46.09,46.16,60832.0,44.4314,44.441,44.316,44.3834,60832.0
2023-09-19 11:10:00,46.16,46.3,46.13,46.24,46642.0,44.3834,44.518,44.3545,44.4603,46642.0
2023-09-19 11:20:00,46.24,46.25,46.17,46.2,31785.0,44.4603,44.4699,44.393,44.4218,31785.0
2023-09-19 11:30:00,46.19,46.21,46.17,46.2,22141.0,44.4122,44.4314,44.393,44.4218,22141.0
2023-09-19 11:40:00,46.21,46.21,46.11,46.13,29816.0,44.4314,44.4314,44.3353,44.3545,29816.0
2023-09-19 11:50:00,46.13,46.14,46.05,46.06,41729.0,44.3545,44.3641,44.2776,44.2872,41729.0
2023-09-19 12:00:00,46.05,46.08,46.01,46.04,81159.0,44.2776,44.3064,44.2391,44.268,81159.0
2023-09-19 12:10:00,46.03,46.12,45.97,46.08,36207.0,44.2584,44.3449,44.2007,44.3064,36207.0
2023-09-19 12:20:00,46.09,46.09,46.05,46.06,30186.0,44.316,44.316,44.2776,44.2872,30186.0
2023-09-19 12:30:00,46.06,46.08,46.04,46.05,25535.0,44.2872,44.3064,44.268,44.2776,25535.0
2023-09-19 12:40:00,46.05,46.06,45.99,46.03,24623.0,44.2776,44.2872,44.2199,44.2584,24623.0
2023-09-19 12:50:00,46.03,46.05,45.99,46.0,35946.0,44.2584,44.2776,44.2199,44.2295,35946.0
2023-09-19 13:00:00,46.01,46.04,45.96,46.04,39721.0,44.2391,44.268,44.1911,44.268,39721.0
2023-09-19 13:10:00,46.04,46.06,46.01,46.04,28414.0,44.268,44.2872,44.2391,44.268,28414.0
2023-09-19 13:20:00,46.04,46.06,46.01,46.02,34815.0,44.268,44.2872,44.2391,44.2487,34815.0
2023-09-19 13:30:00,46.03,46.08,45.99,46.07,38238.0,44.2584,44.3064,44.2199,44.2968,38238.0
2023-09-19 13:40:00,46.07,46.08,46.04,46.07,37797.0,44.2968,44.3064,44.268,44.2968,37797.0
2023-09-19 13:50:00,46.07,46.09,46.04,46.07,26380.0,44.2968,44.316,44.268,44.2968,26380.0
2023-09-19 14:00:00,46.06,46.14,46.05,46.13,34516.0,44.2872,44.3641,44.2776,44.3545,34516.0
2023-09-19 14:10:00,46.13,46.15,46.11,46.13,34770.0,44.3545,44.3737,44.3353,44.3545,34770.0
2023-09-19 14:20:00,46.12,46.15,46.11,46.14,38626.0,44.3449,44.3737,44.3353,44.3641,38626.0
2023-09-19 14:30:00,46.15,46.32,46.13,46.28,76292.0,44.3737,44.5372,44.3545,44.4987,76292.0
2023-09-19 14:40:00,46.28,46.31,46.26,46.29,35647.0,44.4987,44.5276,44.4795,44.5083,35647.0
2023-09-19 14:50:00,46.29,46.33,46.23,46.28,62234.0,44.5083,44.5468,44.4507,44.4987,62234.0
2023-09-19 15:00:00,46.28,46.29,46.23,46.23,66571.0,44.4987,44.5083,44.4507,44.4507,66571.0
2023-09-19 15:10:00,46.23,46.25,46.14,46.18,68077.0,44.4507,44.4699,44.3641,44.4026,68077.0
2023-09-19 15:20:00,46.17,46.3,46.16,46.26,87756.0,44.393,44.518,44.3834,44.4795,87756.0
2023-09-19 15:30:00,46.26,46.26,46.08,46.14,96903.0,44.4795,44.4795,44.3064,44.3641,96903.0
2023-09-19 15:40:00,46.14,46.2,46.11,46.18,132182.0,44.3641,44.4218,44.3353,44.4026,132182.0
2023-09-19 15:50:00,46.17,46.19,46.07,46.09,513683.0,44.393,44.4122,44.2968,44.316,513683.0
2023-09-20 09:30:00,45.96,45.98,45.75,45.82,136307.0,44.1911,44.2103,43.9891,44.0564,136307.0
2023-09-20 09:40:00,45.81,45.98,45.75,45.92,41957.0,44.0468,44.2103,43.9891,44.1526,41957.0
2023-09-20 09:50:00,45.91,46.0,45.88,45.93,33426.0,44.143,44.2295,44.1141,44.1622,33426.0
2023-09-20 10:00:00,45.96,46.04,45.96,46.01,36857.0,44.1911,44.268,44.1911,44.2391,36857.0
2023-09-20 10:10:00,46.02,46.11,46.01,46.06,57582.0,44.2487,44.3353,44.2391,44.2872,57582.0
2023-09-20 10:20:00,46.06,46.15,46.06,46.12,47075.0,44.2872,44.3737,44.2872,44.3449,47075.0
2023-09-20 10:30:00,46.12,46.12,46.08,46.1,21727.0,44.3449,44.3449,44.3064,44.3257,21727.0
2023-09-20 10:40:00,46.11,46.2,46.1,46.14,45767.0,44.3353,44.4218,44.3257,44.3641,45767.0
2023-09-20 10:50:00,46.13,46.23,46.13,46.22,36405.0,44.3545,44.4507,44.3545,44.441,36405.0
2023-09-20 11:00:00,46.23,46.27,46.2,46.23,30726.0,44.4507,44.4891,44.4218,44.4507,30726.0
2023-09-20 11:10:00,46.23,46.36,46.22,46.27,30571.0,44.4507,44.5757,44.441,44.4891,30571.0
2023-09-20 11:20:00,46.26,46.28,46.23,46.25,55352.0,44.4795,44.4987,44.4507,44.4699,55352.0
2023-09-20 11:30:00,46.25,46.35,46.25,46.32,26270.0,44.4699,44.566,44.4699,44.5372,26270.0
2023-09-20 11:40:00,46.32,46.4,46.31,46.35,40297.0,44.5372,44.6141,44.5276,44.566,40297.0
2023-09-20 11:50:00,46.34,46.38,46.33,46.33,21993.0,44.5564,44.5949,44.5468,44.5468,21993.0
2023-09-20 12:00:00,46.34,46.39,46.33,46.37,42251.0,44.5564,44.6045,44.5468,44.5853,42251.0
2023-09-20 12:10:00,46.38,46.38,46.34,46.35,26642.0,44.5949,44.5949,44.5564,44.566,26642.0
2023-09-20 12:20:00,46.36,46.4,46.35,46.4,80630.0,44.5757,44.6141,44.566,44.6141,80630.0
2023-09-20 12:30:00,46.4,46.4,46.38,46.4,28275.0,44.6141,44.6141,44.5949,44.6141,28275.0
2023-09-20 12:40:00,46.4,46.45,46.38,46.43,55125.0,44.6141,44.6622,44.5949,44.643,55125.0
2023-09-20 12:50:00,46.43,46.48,46.42,46.46,31004.0,44.643,44.691,44.6333,44.6718,31004.0
2023-09-20 13:00:00,46.45,46.5,46.44,46.49,32993.0,44.6622,44.7103,44.6526,44.7007,32993.0
2023-09-20 13:10:00,46.49,46.5,46.4,46.43,40351.0,44.7007,44.7103,44.6141,44.643,40351.0
2023-09-20 13:20:00,46.44,46.47,46.4,46.44,23239.0,44.6526,44.6814,44.6141,44.6526,23239.0
2023-09-20 13:30:00,46.43,46.43,46.38,46.4,21709.0,44.643,44.643,44.5949,44.6141,21709.0
2023-09-20 13:40:00,46.4,46.43,46.38,46.43,22557.0,44.6141,44.643,44.5949,44.643,22557.0
2023-09-20 13:50:00,46.43,46.47,46.4,46.44,26961.0,44.643,44.6814,44.6141,44.6526,26961.0
2023-09-20 14:00:00,46.43,46.44,46.33,46.41,47999.0,44.643,44.6526,44.5468,44.6237,47999.0
2023-09-20 14:10:00,46.4,46.44,46.36,46.41,60305.0,44.6141,44.6526,44.5757,44.6237,60305.0
2023-09-20 14:20:00,46.41,46.44,46.39,46.43,49346.0,44.6237,44.6526,44.6045,44.643,49346.0
2023-09-20 14:30:00,46.42,46.5,46.38,46.43,72758.0,44.6333,44.7103,44.5949,44.643,72758.0
2023-09-20 14:40:00,46.44,46.44,46.39,46.39,37340.0,44.6526,44.6526,44.6045,44.6045,37340.0
2023-09-20 14:50:00,46.39,46.39,46.27,46.29,50935.0,44.6045,44.6045,44.4891,44.5083,50935.0
2023-09-20 15:00:00,46.29,46.34,46.22,46.23,62979.0,44.5083,44.5564,44.441,44.4507,62979.0
2023-09-20 15:10:00,46.23,46.27,46.22,46.26,41990.0,44.4507,44.4891,44.441,44.4795,41990.0
2023-09-20 15:20:00,46.26,46.3,46.23,46.3,39359.0,44.4795,44.518,44.4507,44.518,39359.0
2023-09-20 15:30:00,46.3,46.3,46.2,46.24,70342.0,44.518,44.518,44.4218,44.4603,70342.0
2023-09-20 15:40:00,46.25,46.26,46.16,46.18,104123.0,44.4699,44.4795,44.3834,44.4026,104123.0
2023-09-20 15:50:00,46.18,46.25,46.16,46.18,363754.0,44.4026,44.4699,44.3834,44.4026,363754.0
2023-09-21 09:30:00,46.11,46.14,45.6,45.69,198840.0,44.3353,44.3641,43.8449,43.9314,198840.0
2023-09-21 09:40:00,45.68,45.91,45.64,45.87,134675.0,43.9218,44.143,43.8834,44.1045,134675.0
2023-09-21 09:50:00,45.87,45.91,45.53,45.62,101184.0,44.1045,44.143,43.7776,43.8641,101184.0
2023-09-21 10:00:00,45.64,45.72,45.61,45.62,81982.0,43.8834,43.9603,43.8545,43.8641,81982.0
2023-09-21 10:10:00,45.61,45.85,45.6,45.77,118378.0,43.8545,44.0853,43.8449,44.0084,118378.0
2023-09-21 10:20:00,45.78,45.83,45.62,45.74,105132.0,44.018,44.0661,43.8641,43.9795,105132.0
2023-09-21 10:30:00,45.74,45.89,45.74,45.75,92313.0,43.9795,44.1237,43.9795,43.9891,92313.0
2023-09-21 10:40:00,45.75,45.75,45.62,45.66,47961.0,43.9891,43.9891,43.8641,43.9026,47961.0
2023-09-21 10:50:00,45.67,45.74,45.62,45.64,76654.0,43.9122,43.9795,43.8641,43.8834,76654.0
2023-09-21 11:00:00,45.64,45.68,45.59,45.62,42462.0,43.8834,43.9218,43.8353,43.8641,42462.0
2023-09-21 11:10:00,45.62,45.7,45.61,45.67,41207.0,43.8641,43.9411,43.8545,43.9122,41207.0
2023-09-21 11:20:00,45.68,45.73,45.66,45.67,45704.0,43.9218,43.9699,43.9026,43.9122,45704.0
2023-09-21 11:30:00,45.67,45.71,45.64,45.7,37056.0,43.9122,43.9507,43.8834,43.9411,37056.0
2023-09-21 11:40:00,45.69,45.73,45.6,45.66,56205.0,43.9314,43.9699,43.8449,43.9026,56205.0
2023-09-21 11:50:00,45.66,45.67,45.6,45.61,41234.0,43.9026,43.9122,43.8449,43.8545,41234.0
2023-09-21 12:00:00,45.61,45.66,45.58,45.64,47513.0,43.8545,43.9026,43.8257,43.8834,47513.0
2023-09-21 12:10:00,45.65,45.69,45.59,45.59,33145.0,43.893,43.9314,43.8353,43.8353,33145.0
2023-09-21 12:20:00,45.59,45.61,45.58,45.59,45581.0,43.8353,43.8545,43.8257,43.8353,45581.0
2023-09-21 12:30:00,45.59,45.61,45.56,45.58,30192.0,43.8353,43.8545,43.8064,43.8257,30192.0
2023-09-21 12:40:00,45.57,45.66,45.56,45.64,40206.0,43.8161,43.9026,43.8064,43.8834,40206.0
2023-09-21 12:50:00,45.64,45.65,45.6,45.62,43356.0,43.8834,43.893,43.8449,43.8641,43356.0
2023-09-21 13:00:00,45.61,45.65,45.6,45.62,52748.0,43.8545,43.893,43.8449,43.8641,52748.0
2023-09-21 13:10:00,45.62,45.66,45.61,45.65,39761.0,43.8641,43.9026,43.8545,43.893,39761.0
2023-09-21 13:20:00,45.65,45.66,45.62,45.62,30303.0,43.893,43.9026,43.8641,43.8641,30303.0
2023-09-21 13:30:00,45.62,45.65,45.62,45.64,35959.0,43.8641,43.893,43.8641,43.8834,35959.0
2023-09-21 13:40:00,45.64,45.66,45.63,45.64,32290.0,43.8834,43.9026,43.8738,43.8834,32290.0
2023-09-21 13:50:00,45.64,45.65,45.6,45.64,49467.0,43.8834,43.893,43.8449,43.8834,49467.0
2023-09-21 14:00:00,45.64,45.67,45.63,45.64,45384.0,43.8834,43.9122,43.8738,43.8834,45384.0
2023-09-21 14:10:00,45.64,45.65,45.58,45.59,40430.0,43.8834,43.893,43.8257,43.8353,40430.0
2023-09-21 14:20:00,45.59,45.61,45.55,45.55,34274.0,43.8353,43.8545,43.7968,43.7968,34274.0
2023-09-21 14:30:00,45.55,45.56,45.52,45.55,37639.0,43.7968,43.8064,43.768,43.7968,37639.0
2023-09-21 14:40:00,45.55,45.58,45.53,45.55,31195.0,43.7968,43.8257,43.7776,43.7968,31195.0
2023-09-21 14:50:00,45.55,45.57,45.53,45.55,39665.0,43.7968,43.8161,43.7776,43.7968,39665.0
2023-09-21 15:00:00,45.55,45.61,45.53,45.61,60389.0,43.7968,43.8545,43.7776,43.8545,60389.0
2023-09-21 15:10:00,45.61,45.76,45.6,45.73,82761.0,43.8545,43.9987,43.8449,43.9699,82761.0
2023-09-21 15:20:00,45.73,45.75,45.7,45.72,97264.0,43.9699,43.9891,43.9411,43.9603,97264.0
2023-09-21 15:30:00,45.72,45.72,45.57,45.69,127836.0,43.9603,43.9603,43.8161,43.9314,127836.0
2023-09-21 15:40:00,45.69,45.75,45.66,45.73,144168.0,43.9314,43.9891,43.9026,43.9699,144168.0
2023-09-21 15:50:00,45.73,45.77,45.61,45.7,751830.0,43.9699,44.0084,43.8545,43.9411,751830.0
2023-09-22 09:30:00,45.7,45.87,45.53,45.77,169163.0,43.9411,44.1045,43.7776,44.0084,169163.0
2023-09-22 09:40:00,45.79,45.81,45.7,45.77,34936.0,44.0276,44.0468,43.9411,44.0084,34936.0
2023-09-22 09:50:00,45.76,45.82,45.7,45.76,23186.0,43.9987,44.0564,43.9411,43.9987,23186.0
2023-09-22 10:00:00,45.76,45.81,45.51,45.55,48060.0,43.9987,44.0468,43.7584,43.7968,48060.0
2023-09-22 10:10:00,45.56,45.59,45.4,45.42,64957.0,43.8064,43.8353,43.6526,43.6718,64957.0
2023-09-22 10:20:00,45.43,45.54,45.42,45.52,29882.0,43.6814,43.7872,43.6718,43.768,29882.0
2023-09-22 10:30:00,45.52,45.58,45.5,45.51,36694.0,43.768,43.8257,43.7488,43.7584,36694.0
2023-09-22 10:40:00,45.5,45.55,45.47,45.52,23799.0,43.7488,43.7968,43.7199,43.768,23799.0
2023-09-22 10:50:00,45.51,45.63,45.47,45.59,41220.0,43.7584,43.8738,43.7199,43.8353,41220.0
2023-09-22 11:00:00,45.59,45.6,45.5,45.57,39837.0,43.8353,43.8449,43.7488,43.8161,39837.0
2023-09-22 11:10:00,45.58,45.61,45.52,45.59,38964.0,43.8257,43.8545,43.768,43.8353,38964.0
2023-09-22 11:20:00,45.6,45.61,45.54,45.6,32806.0,43.8449,43.8545,43.7872,43.8449,32806.0
2023-09-22 11:30:00,45.6,45.61,45.56,45.56,13623.0,43.8449,43.8545,43.8064,43.8064,13623.0
2023-09-22 11:40:00,45.56,45.64,45.56,45.59,31368.0,43.8064,43.8834,43.8064,43.8353,31368.0
2023-09-22 11:50:00,45.59,45.67,45.58,45.61,30683.0,43.8353,43.9122,43.8257,43.8545,30683.0
2023-09-22 12:00:00,45.61,45.61,45.54,45.58,32552.0,43.8545,43.8545,43.7872,43.8257,32552.0
2023-09-22 12:10:00,45.58,45.62,45.55,45.61,23332.0,43.8257,43.8641,43.7968,43.8545,23332.0
2023-09-22 12:20:00,45.61,45.64,45.58,45.61,25618.0,43.8545,43.8834,43.8257,43.8545,25618.0
2023-09-22 12:30:00,45.61,45.65,45.59,45.63,32460.0,43.8545,43.893,43.8353,43.8738,32460.0
2023-09-22 12:40:00,45.63,45.69,45.61,45.68,47380.0,43.8738,43.9314,43.8545,43.9218,47380.0
2023-09-22 12:50:00,45.68,45.75,45.64,45.69,132277.0,43.9218,43.9891,43.8834,43.9314,132277.0
2023-09-22 13:00:00,45.69,45.73,45.66,45.69,28027.0,43.9314,43.9699,43.9026,43.9314,28027.0
2023-09-22 13:10:00,45.69,45.71,45.67,45.7,28127.0,43.9314,43.9507,43.9122,43.9411,28127.0
2023-09-22 13:20:00,45.7,45.71,45.66,45.68,57224.0,43.9411,43.9507,43.9026,43.9218,57224.0
2023-09-22 13:30:00,45.68,45.77,45.66,45.72,66869.0,43.9218,44.0084,43.9026,43.9603,66869.0
2023-09-22 13:40:00,45.72,45.72,45.68,45.72,44617.0,43.9603,43.9603,43.9218,43.9603,44617.0
2023-09-22 13:50:00,45.72,45.79,45.71,45.77,36188.0,43.9603,44.0276,43.9507,44.0084,36188.0
2023-09-22 14:00:00,45.77,45.79,45.74,45.75,36661.0,44.0084,44.0276,43.9795,43.9891,36661.0
2023-09-22 14:10:00,45.75,45.79,45.71,45.74,75051.0,43.9891,44.0276,43.9507,43.9795,75051.0
2023-09-22 14:20:00,45.73,45.76,45.71,45.72,33372.0,43.9699,43.9987,43.9507,43.9603,33372.0
2023-09-22 14:30:00,45.72,45.72,45.65,45.66,50539.0,43.9603,43.9603,43.893,43.9026,50539.0
2023-09-22 14:40:00,45.66,45.69,45.56,45.6,194680.0,43.9026,43.9314,43.8064,43.8449,194680.0
2023-09-22 14:50:00,45.61,45.68,45.58,45.65,76178.0,43.8545,43.9218,43.8257,43.893,76178.0
2023-09-22 15:00:00,45.64,45.79,45.64,45.78,55781.0,43.8834,44.0276,43.8834,44.018,55781.0
2023-09-22 15:10:00,45.78,45.82,45.76,45.79,53307.0,44.018,44.0564,43.9987,44.0276,53307.0
2023-09-22 15:20:00,45.8,45.85,45.78,45.84,61002.0,44.0372,44.0853,44.018,44.0757,61002.0
2023-09-22 15:30:00,45.84,45.86,45.76,45.82,75084.0,44.0757,44.0949,43.9987,44.0564,75084.0
2023-09-22 15:40:00,45.83,45.83,45.7,45.72,140426.0,44.0661,44.0661,43.9411,43.9603,140426.0
2023-09-22 15:50:00,45.71,45.74,45.61,45.66,429162.0,43.9507,43.9795,43.8545,43.9026,429162.0
2023-09-25 09:30:00,45.48,45.7,45.45,45.62,84999.0,43.7295,43.9411,43.7007,43.8641,84999.0
2023-09-25 09:40:00,45.62,45.63,45.47,45.48,72759.0,43.8641,43.8738,43.7199,43.7295,72759.0
2023-09-25 09:50:00,45.48,45.49,45.35,45.47,50951.0,43.7295,43.7391,43.6045,43.7199,50951.0
2023-09-25 10:00:00,45.47,45.69,45.47,45.66,60111.0,43.7199,43.9314,43.7199,43.9026,60111.0
2023-09-25 10:10:00,45.68,45.68,45.53,45.55,55623.0,43.9218,43.9218,43.7776,43.7968,55623.0
2023-09-25 10:20:00,45.55,45.56,45.45,45.51,34654.0,43.7968,43.8064,43.7007,43.7584,34654.0
2023-09-25 10:30:00,45.5,45.53,45.45,45.53,30028.0,43.7488,43.7776,43.7007,43.7776,30028.0
2023-09-25 10:40:00,45.53,45.62,45.52,45.61,48925.0,43.7776,43.8641,43.768,43.8545,48925.0
2023-09-25 10:50:00,45.6,45.64,45.57,45.62,57573.0,43.8449,43.8834,43.8161,43.8641,57573.0
2023-09-25 11:00:00,45.6,45.61,45.49,45.56,34875.0,43.8449,43.8545,43.7391,43.8064,34875.0
2023-09-25 11:10:00,45.56,45.66,45.52,45.66,31269.0,43.8064,43.9026,43.768,43.9026,31269.0
2023-09-25 11:20:00,45.66,45.68,45.57,45.58,19288.0,43.9026,43.9218,43.8161,43.8257,19288.0
2023-09-25 11:30:00,45.59,45.59,45.52,45.55,25787.0,43.8353,43.8353,43.768,43.7968,25787.0
2023-09-25 11:40:00,45.55,45.59,45.54,45.57,22412.0,43.7968,43.8353,43.7872,43.8161,22412.0
2023-09-25 11:50:00,45.58,45.61,45.57,45.61,16480.0,43.8257,43.8545,43.8161,43.8545,16480.0
2023-09-25 12:00:00,45.61,45.62,45.56,45.56,18145.0,43.8545,43.8641,43.8064,43.8064,18145.0
2023-09-25 12:10:00,45.57,45.62,45.56,45.62,46576.0,43.8161,43.8641,43.8064,43.8641,46576.0
2023-09-25 12:20:00,45.62,45.67,45.6,45.66,24024.0,43.8641,43.9122,43.8449,43.9026,24024.0
2023-09-25 12:30:00,45.66,45.67,45.63,45.65,25571.0,43.9026,43.9122,43.8738,43.893,25571.0
2023-09-25 12:40:00,45.64,45.66,45.62,45.66,20277.0,43.8834,43.9026,43.8641,43.9026,20277.0
2023-09-25 12:50:00,45.65,45.68,45.63,45.66,19645.0,43.893,43.9218,43.8738,43.9026,19645.0
2023-09-25 13:00:00,45.66,45.67,45.63,45.65,25074.0,43.9026,43.9122,43.8738,43.893,25074.0
2023-09-25 13:10:00,45.66,45.71,45.64,45.69,20303.0,43.9026,43.9507,43.8834,43.9314,20303.0
2023-09-25 13:20:00,45.69,45.72,45.67,45.7,35009.0,43.9314,43.9603,43.9122,43.9411,35009.0
2023-09-25 13:30:00,45.69,45.7,45.64,45.65,36376.0,43.9314,43.9411,43.8834,43.893,36376.0
2023-09-25 13:40:00,45.65,45.68,45.63,45.66,34024.0,43.893,43.9218,43.8738,43.9026,34024.0
2023-09-25 13:50:00,45.67,45.69,45.65,45.69,20239.0,43.9122,43.9314,43.893,43.9314,20239.0
2023-09-25 14:00:00,45.69,45.75,45.68,45.73,35129.0,43.9314,43.9891,43.9218,43.9699,35129.0
2023-09-25 14:10:00,45.73,45.74,45.62,45.63,34071.0,43.9699,43.9795,43.8641,43.8738,34071.0
2023-09-25 14:20:00,45.64,45.65,45.6,45.63,34451.0,43.8834,43.893,43.8449,43.8738,34451.0
2023-09-25 14:30:00,45.63,45.69,45.62,45.68,38155.0,43.8738,43.9314,43.8641,43.9218,38155.0
2023-09-25 14:40:00,45.68,45.68,45.61,45.63,41261.0,43.9218,43.9218,43.8545,43.8738,41261.0
2023-09-25 14:50:00,45.63,45.65,45.59,45.61,42972.0,43.8738,43.893,43.8353,43.8545,42972.0
2023-09-25 15:00:00,45.6,45.61,45.5,45.51,57695.0,43.8449,43.8545,43.7488,43.7584,57695.0
2023-09-25 15:10:00,45.51,45.61,45.49,45.61,48663.0,43.7584,43.8545,43.7391,43.8545,48663.0
2023-09-25 15:20:00,45.62,45.65,45.56,45.58,58081.0,43.8641,43.893,43.8064,43.8257,58081.0
2023-09-25 15:30:00,45.58,45.65,45.57,45.63,67148.0,43.8257,43.893,43.8161,43.8738,67148.0
2023-09-25 15:40:00,45.64,45.72,45.63,45.72,80772.0,43.8834,43.9603,43.8738,43.9603,80772.0
2023-09-25 15:50:00,45.71,45.75,45.64,45.72,386354.0,43.9507,43.9891,43.8834,43.9603,386354.0
2023-09-26 09:30:00,45.61,45.7,45.47,45.51,53645.0,43.8545,43.9411,43.7199,43.7584,53645.0
2023-09-26 09:40:00,45.51,45.64,45.41,45.6,59397.0,43.7584,43.8834,43.6622,43.8449,59397.0
2023-09-26 09:50:00,45.61,45.74,45.6,45.73,70135.0,43.8545,43.9795,43.8449,43.9699,70135.0
2023-09-26 10:00:00,45.74,45.74,45.49,45.53,52706.0,43.9795,43.9795,43.7391,43.7776,52706.0
2023-09-26 10:10:00,45.53,45.53,45.38,45.44,33687.0,43.7776,43.7776,43.6334,43.6911,33687.0
2023-09-26 10:20:00,45.44,45.5,45.42,45.45,47279.0,43.6911,43.7488,43.6718,43.7007,47279.0
2023-09-26 10:30:00,45.45,45.55,45.44,45.53,54935.0,43.7007,43.7968,43.6911,43.7776,54935.0
2023-09-26 10:40:00,45.54,45.55,45.44,45.46,32110.0,43.7872,43.7968,43.6911,43.7103,32110.0
2023-09-26 10:50:00,45.46,45.49,45.35,45.38,66921.0,43.7103,43.7391,43.6045,43.6334,66921.0
2023-09-26 11:00:00,45.38,45.42,45.31,45.36,41575.0,43.6334,43.6718,43.5661,43.6141,41575.0
2023-09-26 11:10:00,45.38,45.38,45.29,45.3,39429.0,43.6334,43.6334,43.5468,43.5565,39429.0
2023-09-26 11:20:00,45.31,45.31,45.2,45.23,52944.0,43.5661,43.5661,43.4603,43.4891,52944.0
2023-09-26 11:30:00,45.23,45.24,45.18,45.19,45583.0,43.4891,43.4988,43.4411,43.4507,45583.0
2023-09-26 11:40:00,45.2,45.3,45.18,45.25,31270.0,43.4603,43.5565,43.4411,43.5084,31270.0
2023-09-26 11:50:00,45.25,45.33,45.24,45.3,28762.0,43.5084,43.5853,43.4988,43.5565,28762.0
2023-09-26 12:00:00,45.3,45.39,45.25,45.38,24283.0,43.5565,43.643,43.5084,43.6334,24283.0
2023-09-26 12:10:00,45.38,45.4,45.34,45.39,32426.0,43.6334,43.6526,43.5949,43.643,32426.0
2023-09-26 12:20:00,45.38,45.41,45.35,45.4,14037.0,43.6334,43.6622,43.6045,43.6526,14037.0
2023-09-26 12:30:00,45.39,45.4,45.29,45.3,27930.0,43.643,43.6526,43.5468,43.5565,27930.0
2023-09-26 12:40:00,45.3,45.36,45.28,45.34,24248.0,43.5565,43.6141,43.5372,43.5949,24248.0
2023-09-26 12:50:00,45.33,45.37,45.32,45.34,23360.0,43.5853,43.6238,43.5757,43.5949,23360.0
2023-09-26 13:00:00,45.34,45.39,45.31,45.37,25513.0,43.5949,43.643,43.5661,43.6238,25513.0
2023-09-26 13:10:00,45.37,45.39,45.34,45.36,17421.0,43.6238,43.643,43.5949,43.6141,17421.0
2023-09-26 13:20:00,45.36,45.41,45.33,45.39,26721.0,43.6141,43.6622,43.5853,43.643,26721.0
2023-09-26 13:30:00,45.38,45.4,45.31,45.34,38242.0,43.6334,43.6526,43.5661,43.5949,38242.0
2023-09-26 13:40:00,45.33,45.33,45.29,45.32,16012.0,43.5853,43.5853,43.5468,43.5757,16012.0
2023-09-26 13:50:00,45.32,45.33,45.28,45.3,20578.0,43.5757,43.5853,43.5372,43.5565,20578.0
2023-09-26 14:00:00,45.29,45.3,45.22,45.25,27233.0,43.5468,43.5565,43.4795,43.5084,27233.0
2023-09-26 14:10:00,45.25,45.27,45.23,45.24,25540.0,43.5084,43.5276,43.4891,43.4988,25540.0
2023-09-26 14:20:00,45.23,45.28,45.23,45.28,20295.0,43.4891,43.5372,43.4891,43.5372,20295.0
2023-09-26 14:30:00,45.28,45.32,45.26,45.29,20748.0,43.5372,43.5757,43.518,43.5468,20748.0
2023-09-26 14:40:00,45.3,45.34,45.27,45.34,27822.0,43.5565,43.5949,43.5276,43.5949,27822.0
2023-09-26 14:50:00,45.34,45.36,45.31,45.36,19638.0,43.5949,43.6141,43.5661,43.6141,19638.0
2023-09-26 15:00:00,45.36,45.38,45.33,45.37,42951.0,43.6141,43.6334,43.5853,43.6238,42951.0
2023-09-26 15:10:00,45.37,45.41,45.3,45.3,46073.0,43.6238,43.6622,43.5565,43.5565,46073.0
2023-09-26 15:20:00,45.3,45.31,45.24,45.25,36616.0,43.5565,43.5661,43.4988,43.5084,36616.0
2023-09-26 15:30:00,45.24,45.25,45.18,45.22,43914.0,43.4988,43.5084,43.4411,43.4795,43914.0
2023-09-26 15:40:00,45.22,45.25,45.18,45.19,50691.0,43.4795,43.5084,43.4411,43.4507,50691.0
2023-09-26 15:50:00,45.18,45.25,45.13,45.15,341140.0,43.4411,43.5084,43.393,43.4122,341140.0
2023-09-27 09:30:00,45.0,45.26,44.91,45.03,82910.0,43.268,43.518,43.1815,43.2968,82910.0
2023-09-27 09:40:00,45.06,45.12,44.92,44.97,59309.0,43.3257,43.3834,43.1911,43.2392,59309.0
2023-09-27 09:50:00,44.96,45.1,44.9,44.95,67929.0,43.2295,43.3642,43.1718,43.2199,67929.0
2023-09-27 10:00:00,44.96,44.99,44.82,44.85,83758.0,43.2295,43.2584,43.0949,43.1238,83758.0
2023-09-27 10:10:00,44.87,44.89,44.73,44.87,75278.0,43.143,43.1622,43.0084,43.143,75278.0
2023-09-27 10:20:00,44.87,45.01,44.85,44.92,64267.0,43.143,43.2776,43.1238,43.1911,64267.0
2023-09-27 10:30:00,44.92,45.08,44.92,45.03,42167.0,43.1911,43.3449,43.1911,43.2968,42167.0
2023-09-27 10:40:00,45.03,45.04,44.98,45.02,36426.0,43.2968,43.3065,43.2488,43.2872,36426.0
2023-09-27 10:50:00,45.02,45.03,44.91,44.92,52073.0,43.2872,43.2968,43.1815,43.1911,52073.0
2023-09-27 11:00:00,44.91,44.91,44.75,44.77,70905.0,43.1815,43.1815,43.0276,43.0469,70905.0
2023-09-27 11:10:00,44.76,44.81,44.74,44.78,65536.0,43.0372,43.0853,43.018,43.0565,65536.0
2023-09-27 11:20:00,44.78,44.78,44.72,44.75,59110.0,43.0565,43.0565,42.9988,43.0276,59110.0
2023-09-27 11:30:00,44.75,44.78,44.74,44.77,18609.0,43.0276,43.0565,43.018,43.0469,18609.0
2023-09-27 11:40:00,44.77,44.79,44.62,44.69,78077.0,43.0469,43.0661,42.9026,42.9699,78077.0
2023-09-27 11:50:00,44.69,44.71,44.57,44.59,32603.0,42.9699,42.9892,42.8546,42.8738,32603.0
2023-09-27 12:00:00,44.6,44.66,44.51,44.53,46158.0,42.8834,42.9411,42.7969,42.8161,46158.0
2023-09-27 12:10:00,44.53,44.56,44.49,44.52,84330.0,42.8161,42.8449,42.7776,42.8065,84330.0
2023-09-27 12:20:00,44.53,44.57,44.49,44.57,41823.0,42.8161,42.8546,42.7776,42.8546,41823.0
2023-09-27 12:30:00,44.57,44.62,44.57,44.61,26147.0,42.8546,42.9026,42.8546,42.893,26147.0
2023-09-27 12:40:00,44.6,44.64,44.58,44.61,27591.0,42.8834,42.9219,42.8642,42.893,27591.0
2023-09-27 12:50:00,44.61,44.62,44.52,44.55,30776.0,42.893,42.9026,42.8065,42.8353,30776.0
2023-09-27 13:00:00,44.55,44.55,44.48,44.51,35580.0,42.8353,42.8353,42.768,42.7969,35580.0
2023-09-27 13:10:00,44.5,44.52,44.34,44.35,56484.0,42.7872,42.8065,42.6334,42.643,56484.0
2023-09-27 13:20:00,44.36,44.37,44.28,44.29,32331.0,42.6526,42.6622,42.5757,42.5853,32331.0
2023-09-27 13:30:00,44.29,44.33,44.27,44.3,35970.0,42.5853,42.6238,42.5661,42.5949,35970.0
2023-09-27 13:40:00,44.31,44.31,44.24,44.26,42634.0,42.6046,42.6046,42.5373,42.5565,42634.0
2023-09-27 13:50:00,44.26,44.36,44.23,44.35,96507.0,42.5565,42.6526,42.5276,42.643,96507.0
2023-09-27 14:00:00,44.35,44.38,44.32,44.34,83777.0,42.643,42.6719,42.6142,42.6334,83777.0
2023-09-27 14:10:00,44.33,44.34,44.25,44.27,45197.0,42.6238,42.6334,42.5469,42.5661,45197.0
2023-09-27 14:20:00,44.26,44.36,44.24,44.36,59453.0,42.5565,42.6526,42.5373,42.6526,59453.0
2023-09-27 14:30:00,44.36,44.46,44.36,44.46,91116.0,42.6526,42.7488,42.6526,42.7488,91116.0
2023-09-27 14:40:00,44.46,44.49,44.43,44.43,63893.0,42.7488,42.7776,42.7199,42.7199,63893.0
2023-09-27 14:50:00,44.43,44.44,44.33,44.34,72527.0,42.7199,42.7296,42.6238,42.6334,72527.0
2023-09-27 15:00:00,44.33,44.38,44.3,44.32,132147.0,42.6238,42.6719,42.5949,42.6142,132147.0
2023-09-27 15:10:00,44.33,44.37,44.29,44.3,135618.0,42.6238,42.6622,42.5853,42.5949,135618.0
2023-09-27 15:20:00,44.3,44.43,44.3,44.38,88146.0,42.5949,42.7199,42.5949,42.6719,88146.0
2023-09-27 15:30:00,44.38,44.39,44.31,44.33,68672.0,42.6719,42.6815,42.6046,42.6238,68672.0
2023-09-27 15:40:00,44.34,44.38,44.22,44.38,173337.0,42.6334,42.6719,42.518,42.6719,173337.0
2023-09-27 15:50:00,44.39,44.55,44.37,44.48,507111.0,42.6815,42.8353,42.6622,42.768,507111.0
2023-09-28 09:30:00,44.6,45.0,44.57,44.73,72044.0,42.8834,43.268,42.8546,43.0084,72044.0
2023-09-28 09:40:00,44.73,44.74,44.53,44.56,61888.0,43.0084,43.018,42.8161,42.8449,61888.0
2023-09-28 09:50:00,44.57,44.8,44.55,44.77,86351.0,42.8546,43.0757,42.8353,43.0469,86351.0
2023-09-28 10:00:00,44.78,44.87,44.78,44.79,61667.0,43.0565,43.143,43.0565,43.0661,61667.0
2023-09-28 10:10:00,44.79,44.81,44.72,44.76,64857.0,43.0661,43.0853,42.9988,43.0372,64857.0
2023-09-28 10:20:00,44.77,44.83,44.73,44.83,49799.0,43.0469,43.1045,43.0084,43.1045,49799.0
2023-09-28 10:30:00,44.83,44.91,44.79,44.85,76204.0,43.1045,43.1815,43.0661,43.1238,76204.0
2023-09-28 10:40:00,44.86,45.14,44.85,45.11,113364.0,43.1334,43.4026,43.1238,43.3738,113364.0
2023-09-28 10:50:00,45.12,45.12,44.92,44.93,42712.0,43.3834,43.3834,43.1911,43.2007,42712.0
2023-09-28 11:00:00,44.93,44.93,44.7,44.84,329334.0,43.2007,43.2007,42.9795,43.1142,329334.0
2023-09-28 11:10:00,44.84,44.84,44.71,44.77,80814.0,43.1142,43.1142,42.9892,43.0469,80814.0
2023-09-28 11:20:00,44.78,45.14,44.73,45.06,304455.0,43.0565,43.4026,43.0084,43.3257,304455.0
2023-09-28 11:30:00,45.05,45.12,44.97,45.0,37099.0,43.3161,43.3834,43.2392,43.268,37099.0
2023-09-28 11:40:00,45.0,45.04,44.96,44.97,34819.0,43.268,43.3065,43.2295,43.2392,34819.0
2023-09-28 11:50:00,44.98,44.98,44.91,44.95,33393.0,43.2488,43.2488,43.1815,43.2199,33393.0
2023-09-28 12:00:00,44.95,44.99,44.91,44.93,19675.0,43.2199,43.2584,43.1815,43.2007,19675.0
2023-09-28 12:10:00,44.93,44.96,44.9,44.96,29872.0,43.2007,43.2295,43.1718,43.2295,29872.0
2023-09-28 12:20:00,44.97,45.05,44.94,45.05,37716.0,43.2392,43.3161,43.2103,43.3161,37716.0
2023-09-28 12:30:00,45.06,45.08,45.01,45.06,22882.0,43.3257,43.3449,43.2776,43.3257,22882.0
2023-09-28 12:40:00,45.06,45.08,44.99,45.0,32513.0,43.3257,43.3449,43.2584,43.268,32513.0
2023-09-28 12:50:00,45.01,45.04,44.96,44.99,29795.0,43.2776,43.3065,43.2295,43.2584,29795.0
2023-09-28 13:00:00,45.0,45.02,44.96,45.0,35555.0,43.268,43.2872,43.2295,43.268,35555.0
2023-09-28 13:10:00,45.0,45.02,44.96,45.0,32763.0,43.268,43.2872,43.2295,43.268,32763.0
2023-09-28 13:20:00,45.0,45.03,44.97,44.99,35712.0,43.268,43.2968,43.2392,43.2584,35712.0
2023-09-28 13:30:00,44.98,45.01,44.94,45.01,47231.0,43.2488,43.2776,43.2103,43.2776,47231.0
2023-09-28 13:40:00,45.01,45.02,44.97,45.01,45262.0,43.2776,43.2872,43.2392,43.2776,45262.0
2023-09-28 13:50:00,45.01,45.01,44.98,45.01,26829.0,43.2776,43.2776,43.2488,43.2776,26829.0
2023-09-28 14:00:00,45.0,45.01,44.96,45.0,17143.0,43.268,43.2776,43.2295,43.268,17143.0
2023-09-28 14:10:00,45.0,45.05,44.96,45.05,110520.0,43.268,43.3161,43.2295,43.3161,110520.0
2023-09-28 14:20:00,45.07,45.13,45.05,45.07,36919.0,43.3353,43.393,43.3161,43.3353,36919.0
2023-09-28 14:30:00,45.07,45.07,44.98,44.98,25560.0,43.3353,43.3353,43.2488,43.2488,25560.0
2023-09-28 14:40:00,44.99,45.06,44.99,45.02,22801.0,43.2584,43.3257,43.2584,43.2872,22801.0
2023-09-28 14:50:00,45.02,45.11,45.01,45.1,91223.0,43.2872,43.3738,43.2776,43.3642,91223.0
2023-09-28 15:00:00,45.11,45.16,45.1,45.14,53203.0,43.3738,43.4218,43.3642,43.4026,53203.0
2023-09-28 15:10:00,45.14,45.26,45.13,45.23,68853.0,43.4026,43.518,43.393,43.4891,68853.0
2023-09-28 15:20:00,45.24,45.31,45.23,45.3,62212.0,43.4988,43.5661,43.4891,43.5565,62212.0
2023-09-28 15:30:00,45.3,45.3,45.12,45.12,88790.0,43.5565,43.5565,43.3834,43.3834,88790.0
2023-09-28 15:40:00,45.12,45.18,45.11,45.15,85469.0,43.3834,43.4411,43.3738,43.4122,85469.0
2023-09-28 15:50:00,45.14,45.19,45.07,45.09,218442.0,43.4026,43.4507,43.3353,43.3545,218442.0
2023-09-29 09:30:00,45.09,45.28,45.08,45.16,65249.0,43.3545,43.5372,43.3449,43.4218,65249.0
2023-09-29 09:40:00,45.15,45.18,44.9,44.91,79622.0,43.4122,43.4411,43.1718,43.1815,79622.0
2023-09-29 09:50:00,44.91,44.93,44.78,44.86,64301.0,43.1815,43.2007,43.0565,43.1334,64301.0
2023-09-29 10:00:00,44.9,44.91,44.76,44.78,55671.0,43.1718,43.1815,43.0372,43.0565,55671.0
2023-09-29 10:10:00,44.78,44.79,44.7,44.78,38873.0,43.0565,43.0661,42.9795,43.0565,38873.0
2023-09-29 10:20:00,44.78,44.88,44.75,44.84,41046.0,43.0565,43.1526,43.0276,43.1142,41046.0
2023-09-29 10:30:00,44.84,44.93,44.82,44.92,25056.0,43.1142,43.2007,43.0949,43.1911,25056.0
2023-09-29 10:40:00,44.91,44.95,44.86,44.94,25601.0,43.1815,43.2199,43.1334,43.2103,25601.0
2023-09-29 10:50:00,44.95,44.96,44.89,44.93,18679.0,43.2199,43.2295,43.1622,43.2007,18679.0
2023-09-29 11:00:00,44.93,44.99,44.77,44.82,96470.0,43.2007,43.2584,43.0469,43.0949,96470.0
2023-09-29 11:10:00,44.82,44.9,44.82,44.88,63865.0,43.0949,43.1718,43.0949,43.1526,63865.0
2023-09-29 11:20:00,44.88,44.99,44.85,44.95,27603.0,43.1526,43.2584,43.1238,43.2199,27603.0
2023-09-29 11:30:00,44.94,44.96,44.87,44.87,20797.0,43.2103,43.2295,43.143,43.143,20797.0
2023-09-29 11:40:00,44.87,44.88,44.79,44.8,13731.0,43.143,43.1526,43.0661,43.0757,13731.0
2023-09-29 11:50:00,44.8,44.8,44.73,44.76,16327.0,43.0757,43.0757,43.0084,43.0372,16327.0
2023-09-29 12:00:00,44.77,44.84,44.74,44.82,30052.0,43.0469,43.1142,43.018,43.0949,30052.0
2023-09-29 12:10:00,44.83,44.89,44.82,44.89,25602.0,43.1045,43.1622,43.0949,43.1622,25602.0
2023-09-29 12:20:00,44.89,44.9,44.87,44.88,16082.0,43.1622,43.1718,43.143,43.1526,16082.0
2023-09-29 12:30:00,44.87,44.9,44.85,44.88,14124.0,43.143,43.1718,43.1238,43.1526,14124.0
2023-09-29 12:40:00,44.88,44.88,44.76,44.76,16487.0,43.1526,43.1526,43.0372,43.0372,16487.0
2023-09-29 12:50:00,44.76,44.76,44.68,44.7,16878.0,43.0372,43.0372,42.9603,42.9795,16878.0
2023-09-29 13:00:00,44.71,44.72,44.59,44.62,30209.0,42.9892,42.9988,42.8738,42.9026,30209.0
2023-09-29 13:10:00,44.61,44.61,44.53,44.59,28113.0,42.893,42.893,42.8161,42.8738,28113.0
2023-09-29 13:20:00,44.59,44.68,44.59,44.68,13064.0,42.8738,42.9603,42.8738,42.9603,13064.0
2023-09-29 13:30:00,44.67,44.67,44.63,44.65,15703.0,42.9507,42.9507,42.9122,42.9315,15703.0
2023-09-29 13:40:00,44.65,44.7,44.63,44.64,16757.0,42.9315,42.9795,42.9122,42.9219,16757.0
2023-09-29 13:50:00,44.64,44.64,44.54,44.55,16186.0,42.9219,42.9219,42.8257,42.8353,16186.0
2023-09-29 14:00:00,44.55,44.59,44.53,44.55,12201.0,42.8353,42.8738,42.8161,42.8353,12201.0
2023-09-29 14:10:00,44.56,44.57,44.54,44.55,16991.0,42.8449,42.8546,42.8257,42.8353,16991.0
2023-09-29 14:20:00,44.55,44.65,44.54,44.61,76633.0,42.8353,42.9315,42.8257,42.893,76633.0
2023-09-29 14:30:00,44.61,44.63,44.58,44.63,19566.0,42.893,42.9122,42.8642,42.9122,19566.0
2023-09-29 14:40:00,44.62,44.73,44.61,44.72,30748.0,42.9026,43.0084,42.893,42.9988,30748.0
2023-09-29 14:50:00,44.73,44.84,44.71,44.8,103999.0,43.0084,43.1142,42.9892,43.0757,103999.0
2023-09-29 15:00:00,44.81,44.86,44.79,44.8,48855.0,43.0853,43.1334,43.0661,43.0757,48855.0
2023-09-29 15:10:00,44.8,44.95,44.78,44.88,121093.0,43.0757,43.2199,43.0565,43.1526,121093.0
2023-09-29 15:20:00,44.88,44.88,44.76,44.79,27969.0,43.1526,43.1526,43.0372,43.0661,27969.0
2023-09-29 15:30:00,44.79,44.8,44.63,44.78,96243.0,43.0661,43.0757,42.9122,43.0565,96243.0
2023-09-29 15:40:00,44.78,44.8,44.7,44.8,61453.0,43.0565,43.0757,42.9795,43.0757,61453.0
2023-09-29 15:50:00,44.79,44.82,44.7,44.76,358670.0,43.0661,43.0949,42.9795,43.0372,358670.0
2023-10-02 09:30:00,44.61,44.66,44.43,44.45,65920.0,42.893,42.9411,42.7199,42.7392,65920.0
2023-10-02 09:40:00,44.43,44.43,44.25,44.3,51246.0,42.7199,42.7199,42.5469,42.5949,51246.0
2023-10-02 09:50:00,44.3,44.32,44.23,44.29,23648.0,42.5949,42.6142,42.5276,42.5853,23648.0
2023-10-02 10:00:00,44.29,44.42,44.26,44.36,54670.0,42.5853,42.7103,42.5565,42.6526,54670.0
2023-10-02 10:10:00,44.36,44.43,44.29,44.32,84567.0,42.6526,42.7199,42.5853,42.6142,84567.0
2023-10-02 10:20:00,44.32,44.34,44.24,44.25,79311.0,42.6142,42.6334,42.5373,42.5469,79311.0
2023-10-02 10:30:00,44.24,44.31,44.14,44.16,82166.0,42.5373,42.6046,42.4411,42.4603,82166.0
2023-10-02 10:40:00,44.16,44.2,44.11,44.13,65227.0,42.4603,42.4988,42.4123,42.4315,65227.0
2023-10-02 10:50:00,44.13,44.19,44.07,44.09,49221.0,42.4315,42.4892,42.3738,42.393,49221.0
2023-10-02 11:00:00,44.09,44.14,44.06,44.07,43373.0,42.393,42.4411,42.3642,42.3738,43373.0
2023-10-02 11:10:00,44.07,44.09,44.0,44.04,58898.0,42.3738,42.393,42.3065,42.3449,58898.0
2023-10-02 11:20:00,44.04,44.09,44.01,44.05,46964.0,42.3449,42.393,42.3161,42.3546,46964.0
2023-10-02 11:30:00,44.05,44.07,44.0,44.01,45946.0,42.3546,42.3738,42.3065,42.3161,45946.0
2023-10-02 11:40:00,44.0,44.03,43.92,43.94,126784.0,42.3065,42.3353,42.2296,42.2488,126784.0
2023-10-02 11:50:00,43.94,43.95,43.79,43.84,66798.0,42.2488,42.2584,42.1046,42.1526,66798.0
2023-10-02 12:00:00,43.84,43.98,43.83,43.84,43307.0,42.1526,42.2873,42.143,42.1526,43307.0
2023-10-02 12:10:00,43.85,43.97,43.85,43.96,41784.0,42.1623,42.2776,42.1623,42.268,41784.0
2023-10-02 12:20:00,43.96,43.96,43.88,43.9,31198.0,42.268,42.268,42.1911,42.2103,31198.0
2023-10-02 12:30:00,43.9,43.9,43.84,43.86,32026.0,42.2103,42.2103,42.1526,42.1719,32026.0
2023-10-02 12:40:00,43.85,43.86,43.75,43.76,38015.0,42.1623,42.1719,42.0661,42.0757,38015.0
2023-10-02 12:50:00,43.75,43.81,43.74,43.77,23411.0,42.0661,42.1238,42.0565,42.0853,23411.0
2023-10-02 13:00:00,43.77,43.83,43.76,43.82,26543.0,42.0853,42.143,42.0757,42.1334,26543.0
2023-10-02 13:10:00,43.84,43.87,43.82,43.86,28296.0,42.1526,42.1815,42.1334,42.1719,28296.0
2023-10-02 13:20:00,43.86,43.88,43.81,43.84,81383.0,42.1719,42.1911,42.1238,42.1526,81383.0
2023-10-02 13:30:00,43.84,43.86,43.78,43.83,68008.0,42.1526,42.1719,42.095,42.143,68008.0
2023-10-02 13:40:00,43.82,43.86,43.8,43.81,28633.0,42.1334,42.1719,42.1142,42.1238,28633.0
2023-10-02 13:50:00,43.81,43.86,43.8,43.85,32354.0,42.1238,42.1719,42.1142,42.1623,32354.0
2023-10-02 14:00:00,43.85,43.9,43.81,43.86,51154.0,42.1623,42.2103,42.1238,42.1719,51154.0
2023-10-02 14:10:00,43.86,43.88,43.81,43.85,44458.0,42.1719,42.1911,42.1238,42.1623,44458.0
2023-10-02 14:20:00,43.84,43.86,43.72,43.73,27105.0,42.1526,42.1719,42.0373,42.0469,27105.0
2023-10-02 14:30:00,43.73,43.78,43.71,43.72,31666.0,42.0469,42.095,42.0277,42.0373,31666.0
2023-10-02 14:40:00,43.71,43.77,43.7,43.77,39447.0,42.0277,42.0853,42.018,42.0853,39447.0
2023-10-02 14:50:00,43.77,43.79,43.74,43.77,65857.0,42.0853,42.1046,42.0565,42.0853,65857.0
2023-10-02 15:00:00,43.77,43.81,43.74,43.8,74826.0,42.0853,42.1238,42.0565,42.1142,74826.0
2023-10-02 15:10:00,43.8,43.95,43.79,43.9,77230.0,42.1142,42.2584,42.1046,42.2103,77230.0
2023-10-02 15:20:00,43.89,43.95,43.88,43.93,30737.0,42.2007,42.2584,42.1911,42.2392,30737.0
2023-10-02 15:30:00,43.92,43.99,43.92,43.96,50240.0,42.2296,42.2969,42.2296,42.268,50240.0
2023-10-02 15:40:00,43.96,43.97,43.91,43.95,77431.0,42.268,42.2776,42.22,42.2584,77431.0
2023-10-02 15:50:00,43.95,44.04,43.89,44.04,365965.0,42.2584,42.3449,42.2007,42.3449,365965.0
2023-10-03 09:30:00,43.81,43.97,43.8,43.83,64895.0,42.1238,42.2776,42.1142,42.143,64895.0
2023-10-03 09:40:00,43.82,43.97,43.81,43.92,19508.0,42.1334,42.2776,42.1238,42.2296,19508.0
2023-10-03 09:50:00,43.91,43.95,43.87,43.95,25999.0,42.22,42.2584,42.1815,42.2584,25999.0
2023-10-03 10:00:00,43.94,43.99,43.85,43.94,54736.0,42.2488,42.2969,42.1623,42.2488,54736.0
2023-10-03 10:10:00,43.93,44.03,43.85,43.86,30290.0,42.2392,42.3353,42.1623,42.1719,30290.0
2023-10-03 10:20:00,43.86,43.87,43.77,43.77,44200.0,42.1719,42.1815,42.0853,42.0853,44200.0
2023-10-03 10:30:00,43.77,43.82,43.72,43.73,47905.0,42.0853,42.1334,42.0373,42.0469,47905.0
2023-10-03 10:40:00,43.73,43.76,43.7,43.74,47776.0,42.0469,42.0757,42.018,42.0565,47776.0
2023-10-03 10:50:00,43.73,43.83,43.68,43.81,51854.0,42.0469,42.143,41.9988,42.1238,51854.0
2023-10-03 11:00:00,43.82,43.94,43.81,43.89,33512.0,42.1334,42.2488,42.1238,42.2007,33512.0
2023-10-03 11:10:00,43.9,43.99,43.86,43.98,35331.0,42.2103,42.2969,42.1719,42.2873,35331.0
2023-10-03 11:20:00,43.97,43.99,43.92,43.96,24604.0,42.2776,42.2969,42.2296,42.268,24604.0
2023-10-03 11:30:00,43.96,43.96,43.85,43.9,28494.0,42.268,42.268,42.1623,42.2103,28494.0
2023-10-03 11:40:00,43.91,43.92,43.85,43.86,25093.0,42.22,42.2296,42.1623,42.1719,25093.0
2023-10-03 11:50:00,43.86,43.94,43.86,43.9,49760.0,42.1719,42.2488,42.1719,42.2103,49760.0
2023-10-03 12:00:00,43.9,43.99,43.89,43.96,27602.0,42.2103,42.2969,42.2007,42.268,27602.0
2023-10-03 12:10:00,43.96,44.01,43.93,44.01,33038.0,42.268,42.3161,42.2392,42.3161,33038.0
2023-10-03 12:20:00,44.02,44.1,43.99,44.09,39031.0,42.3257,42.4026,42.2969,42.393,39031.0
2023-10-03 12:30:00,44.09,44.11,44.07,44.11,26771.0,42.393,42.4123,42.3738,42.4123,26771.0
2023-10-03 12:40:00,44.12,44.14,44.08,44.11,23959.0,42.4219,42.4411,42.3834,42.4123,23959.0
2023-10-03 12:50:00,44.12,44.13,44.08,44.12,20777.0,42.4219,42.4315,42.3834,42.4219,20777.0
2023-10-03 13:00:00,44.12,44.22,44.12,44.18,59297.0,42.4219,42.518,42.4219,42.4796,59297.0
2023-10-03 13:10:00,44.18,44.22,44.14,44.22,44823.0,42.4796,42.518,42.4411,42.518,44823.0
2023-10-03 13:20:00,44.22,44.28,44.21,44.26,53353.0,42.518,42.5757,42.5084,42.5565,53353.0
2023-10-03 13:30:00,44.25,44.28,44.17,44.19,34889.0,42.5469,42.5757,42.4699,42.4892,34889.0
2023-10-03 13:40:00,44.19,44.23,44.16,44.18,42521.0,42.4892,42.5276,42.4603,42.4796,42521.0
2023-10-03 13:50:00,44.18,44.22,44.17,44.2,42982.0,42.4796,42.518,42.4699,42.4988,42982.0
2023-10-03 14:00:00,44.2,44.22,44.14,44.15,38336.0,42.4988,42.518,42.4411,42.4507,38336.0
2023-10-03 14:10:00,44.15,44.18,44.11,44.16,43516.0,42.4507,42.4796,42.4123,42.4603,43516.0
2023-10-03 14:20:00,44.16,44.23,44.13,44.23,66582.0,42.4603,42.5276,42.4315,42.5276,66582.0
2023-10-03 14:30:00,44.23,44.25,44.22,44.24,54044.0,42.5276,42.5469,42.518,42.5373,54044.0
2023-10-03 14:40:00,44.25,44.25,44.18,44.2,44189.0,42.5469,42.5469,42.4796,42.4988,44189.0
2023-10-03 14:50:00,44.21,44.23,44.19,44.21,44889.0,42.5084,42.5276,42.4892,42.5084,44889.0
2023-10-03 15:00:00,44.2,44.21,44.14,44.21,57692.0,42.4988,42.5084,42.4411,42.5084,57692.0
2023-10-03 15:10:00,44.21,44.25,44.18,44.23,60732.0,42.5084,42.5469,42.4796,42.5276,60732.0
2023-10-03 15:20:00,44.24,44.33,44.22,44.32,102852.0,42.5373,42.6238,42.518,42.6142,102852.0
2023-10-03 15:30:00,44.32,44.34,44.26,44.3,150502.0,42.6142,42.6334,42.5565,42.5949,150502.0
2023-10-03 15:40:00,44.3,44.4,44.29,44.35,150541.0,42.5949,42.6911,42.5853,42.643,150541.0
2023-10-03 15:50:00,44.36,44.4,44.25,44.27,575094.0,42.6526,42.6911,42.5469,42.5661,575094.0
2023-10-04 09:30:00,44.5,44.67,44.47,44.6,124677.0,42.7872,42.9507,42.7584,42.8834,124677.0
2023-10-04 09:40:00,44.6,44.71,44.36,44.39,68660.0,42.8834,42.9892,42.6526,42.6815,68660.0
2023-10-04 09:50:00,44.39,44.45,44.28,44.33,20176.0,42.6815,42.7392,42.5757,42.6238,20176.0
2023-10-04 10:00:00,44.35,44.45,44.33,44.38,44437.0,42.643,42.7392,42.6238,42.6719,44437.0
2023-10-04 10:10:00,44.39,44.46,44.35,44.43,46942.0,42.6815,42.7488,42.643,42.7199,46942.0
2023-10-04 10:20:00,44.42,44.48,44.42,44.46,49844.0,42.7103,42.768,42.7103,42.7488,49844.0
2023-10-04 10:30:00,44.46,44.49,44.42,44.46,53859.0,42.7488,42.7776,42.7103,42.7488,53859.0
2023-10-04 10:40:00,44.46,44.51,44.38,44.39,68486.0,42.7488,42.7969,42.6719,42.6815,68486.0
2023-10-04 10:50:00,44.39,44.42,44.33,44.4,44082.0,42.6815,42.7103,42.6238,42.6911,44082.0
2023-10-04 11:00:00,44.4,44.49,44.36,44.48,31289.0,42.6911,42.7776,42.6526,42.768,31289.0
2023-10-04 11:10:00,44.49,44.62,44.49,44.62,59180.0,42.7776,42.9026,42.7776,42.9026,59180.0
2023-10-04 11:20:00,44.62,44.71,44.59,44.68,80052.0,42.9026,42.9892,42.8738,42.9603,80052.0
2023-10-04 11:30:00,44.69,44.72,44.53,44.57,49480.0,42.9699,42.9988,42.8161,42.8546,49480.0
2023-10-04 11:40:00,44.56,44.72,44.52,44.71,33284.0,42.8449,42.9988,42.8065,42.9892,33284.0
2023-10-04 11:50:00,44.71,44.75,44.68,44.71,31692.0,42.9892,43.0276,42.9603,42.9892,31692.0
2023-10-04 12:00:00,44.72,44.75,44.69,44.75,104663.0,42.9988,43.0276,42.9699,43.0276,104663.0
2023-10-04 12:10:00,44.75,44.85,44.75,44.84,52147.0,43.0276,43.1238,43.0276,43.1142,52147.0
2023-10-04 12:20:00,44.84,44.85,44.77,44.78,34511.0,43.1142,43.1238,43.0469,43.0565,34511.0
2023-10-04 12:30:00,44.78,44.89,44.76,44.84,38778.0,43.0565,43.1622,43.0372,43.1142,38778.0
2023-10-04 12:40:00,44.85,44.87,44.81,44.86,35426.0,43.1238,43.143,43.0853,43.1334,35426.0
2023-10-04 12:50:00,44.86,44.87,44.79,44.82,28416.0,43.1334,43.143,43.0661,43.0949,28416.0
2023-10-04 13:00:00,44.82,44.83,44.78,44.82,27791.0,43.0949,43.1045,43.0565,43.0949,27791.0
2023-10-04 13:10:00,44.82,44.87,44.8,44.84,48340.0,43.0949,43.143,43.0757,43.1142,48340.0
2023-10-04 13:20:00,44.83,44.86,44.79,44.84,45300.0,43.1045,43.1334,43.0661,43.1142,45300.0
2023-10-04 13:30:00,44.84,44.85,44.73,44.75,70258.0,43.1142,43.1238,43.0084,43.0276,70258.0
2023-10-04 13:40:00,44.76,44.81,44.75,44.79,98098.0,43.0372,43.0853,43.0276,43.0661,98098.0
2023-10-04 13:50:00,44.78,44.78,44.73,44.76,40728.0,43.0565,43.0565,43.0084,43.0372,40728.0
2023-10-04 14:00:00,44.76,44.79,44.72,44.77,49455.0,43.0372,43.0661,42.9988,43.0469,49455.0
2023-10-04 14:10:00,44.76,44.79,44.75,44.78,35802.0,43.0372,43.0661,43.0276,43.0565,35802.0
2023-10-04 14:20:00,44.78,44.8,44.71,44.76,49479.0,43.0565,43.0757,42.9892,43.0372,49479.0
2023-10-04 14:30:00,44.76,44.8,44.75,44.8,39706.0,43.0372,43.0757,43.0276,43.0757,39706.0
2023-10-04 14:40:00,44.8,44.86,44.79,44.84,44298.0,43.0757,43.1334,43.0661,43.1142,44298.0
2023-10-04 14:50:00,44.83,44.87,44.82,44.87,53175.0,43.1045,43.143,43.0949,43.143,53175.0
2023-10-04 15:00:00,44.87,44.89,44.85,44.87,55137.0,43.143,43.1622,43.1238,43.143,55137.0
2023-10-04 15:10:00,44.87,45.0,44.86,44.96,112539.0,43.143,43.268,43.1334,43.2295,112539.0
2023-10-04 15:20:00,44.97,44.97,44.87,44.88,66713.0,43.2392,43.2392,43.143,43.1526,66713.0
2023-10-04 15:30:00,44.88,45.0,44.87,44.98,81881.0,43.1526,43.268,43.143,43.2488,81881.0
2023-10-04 15:40:00,44.99,45.0,44.97,44.98,92971.0,43.2584,43.268,43.2392,43.2488,92971.0
2023-10-04 15:50:00,44.97,45.05,44.91,44.93,591708.0,43.2392,43.3161,43.1815,43.2007,591708.0
2023-10-05 09:30:00,44.78,44.96,44.78,44.85,87301.0,43.0565,43.2295,43.0565,43.1238,87301.0
2023-10-05 09:40:00,44.84,44.88,44.72,44.75,49792.0,43.1142,43.1526,42.9988,43.0276,49792.0
2023-10-05 09:50:00,44.74,44.89,44.73,44.87,26443.0,43.018,43.1622,43.0084,43.143,26443.0
2023-10-05 10:00:00,44.89,44.9,44.7,44.72,58179.0,43.1622,43.1718,42.9795,42.9988,58179.0
2023-10-05 10:10:00,44.72,44.84,44.69,44.83,23570.0,42.9988,43.1142,42.9699,43.1045,23570.0
2023-10-05 10:20:00,44.83,44.83,44.72,44.74,20112.0,43.1045,43.1045,42.9988,43.018,20112.0
2023-10-05 10:30:00,44.75,44.75,44.59,44.59,45394.0,43.0276,43.0276,42.8738,42.8738,45394.0
2023-10-05 10:40:00,44.58,44.62,44.56,44.57,24511.0,42.8642,42.9026,42.8449,42.8546,24511.0
2023-10-05 10:50:00,44.58,44.6,44.53,44.56,34630.0,42.8642,42.8834,42.8161,42.8449,34630.0
2023-10-05 11:00:00,44.54,44.55,44.44,44.47,23100.0,42.8257,42.8353,42.7296,42.7584,23100.0
2023-10-05 11:10:00,44.47,44.54,44.46,44.48,16794.0,42.7584,42.8257,42.7488,42.768,16794.0
2023-10-05 11:20:00,44.48,44.58,44.46,44.5,38578.0,42.768,42.8642,42.7488,42.7872,38578.0
2023-10-05 11:30:00,44.51,44.54,44.48,44.5,20131.0,42.7969,42.8257,42.768,42.7872,20131.0
2023-10-05 11:40:00,44.5,44.51,44.41,44.46,40402.0,42.7872,42.7969,42.7007,42.7488,40402.0
2023-10-05 11:50:00,44.45,44.49,44.42,44.42,24760.0,42.7392,42.7776,42.7103,42.7103,24760.0
2023-10-05 12:00:00,44.43,44.43,44.37,44.41,28060.0,42.7199,42.7199,42.6622,42.7007,28060.0
2023-10-05 12:10:00,44.4,44.5,44.39,44.5,27933.0,42.6911,42.7872,42.6815,42.7872,27933.0
2023-10-05 12:20:00,44.5,44.55,44.48,44.48,16073.0,42.7872,42.8353,42.768,42.768,16073.0
2023-10-05 12:30:00,44.48,44.49,44.42,44.43,23264.0,42.768,42.7776,42.7103,42.7199,23264.0
2023-10-05 12:40:00,44.42,44.43,44.35,44.36,32252.0,42.7103,42.7199,42.643,42.6526,32252.0
2023-10-05 12:50:00,44.36,44.4,44.35,44.4,17498.0,42.6526,42.6911,42.643,42.6911,17498.0
2023-10-05 13:00:00,44.4,44.43,44.35,44.39,30583.0,42.6911,42.7199,42.643,42.6815,30583.0
2023-10-05 13:10:00,44.39,44.42,44.36,44.41,23770.0,42.6815,42.7103,42.6526,42.7007,23770.0
2023-10-05 13:20:00,44.4,44.44,44.39,44.43,25065.0,42.6911,42.7296,42.6815,42.7199,25065.0
2023-10-05 13:30:00,44.43,44.57,44.41,44.53,62828.0,42.7199,42.8546,42.7007,42.8161,62828.0
2023-10-05 13:40:00,44.52,44.53,44.48,44.48,31454.0,42.8065,42.8161,42.768,42.768,31454.0
2023-10-05 13:50:00,44.48,44.49,44.4,44.43,36909.0,42.768,42.7776,42.6911,42.7199,36909.0
2023-10-05 14:00:00,44.43,44.47,44.4,44.41,32051.0,42.7199,42.7584,42.6911,42.7007,32051.0
2023-10-05 14:10:00,44.41,44.41,44.35,44.36,56553.0,42.7007,42.7007,42.643,42.6526,56553.0
2023-10-05 14:20:00,44.36,44.46,44.35,44.37,69841.0,42.6526,42.7488,42.643,42.6622,69841.0
2023-10-05 14:30:00,44.37,44.42,44.36,44.42,33927.0,42.6622,42.7103,42.6526,42.7103,33927.0
2023-10-05 14:40:00,44.42,44.47,44.39,44.4,31603.0,42.7103,42.7584,42.6815,42.6911,31603.0
2023-10-05 14:50:00,44.4,44.46,44.4,44.45,37866.0,42.6911,42.7488,42.6911,42.7392,37866.0
2023-10-05 15:00:00,44.45,44.46,44.34,44.36,72281.0,42.7392,42.7488,42.6334,42.6526,72281.0
2023-10-05 15:10:00,44.36,44.38,44.3,44.38,97471.0,42.6526,42.6719,42.5949,42.6719,97471.0
2023-10-05 15:20:00,44.37,44.38,44.31,44.33,71647.0,42.6622,42.6719,42.6046,42.6238,71647.0
2023-10-05 15:30:00,44.33,44.34,44.27,44.27,49604.0,42.6238,42.6334,42.5661,42.5661,49604.0
2023-10-05 15:40:00,44.28,44.3,44.23,44.25,98496.0,42.5757,42.5949,42.5276,42.5469,98496.0
2023-10-05 15:50:00,44.24,44.27,44.13,44.16,359408.0,42.5373,42.5661,42.4315,42.4603,359408.0
2023-10-06 09:30:00,44.08,44.19,43.52,43.56,98109.0,42.3834,42.4892,41.845,41.8834,98109.0
2023-10-06 09:40:00,43.55,43.61,43.33,43.37,121401.0,41.8738,41.9315,41.6623,41.7007,121401.0
2023-10-06 09:50:00,43.35,43.35,43.06,43.15,146757.0,41.6815,41.6815,41.4027,41.4892,146757.0
2023-10-06 10:00:00,43.14,43.16,42.8,42.84,269960.0,41.4796,41.4988,41.1527,41.1911,269960.0
2023-10-06 10:10:00,42.84,42.96,42.62,42.65,314533.0,41.1911,41.3065,40.9796,41.0084,314533.0
2023-10-06 10:20:00,42.65,42.9,42.62,42.87,258045.0,41.0084,41.2488,40.9796,41.22,258045.0
2023-10-06 10:30:00,42.87,43.04,42.84,42.99,167242.0,41.22,41.3834,41.1911,41.3354,167242.0
2023-10-06 10:40:00,42.99,43.04,42.87,42.88,124293.0,41.3354,41.3834,41.22,41.2296,124293.0
2023-10-06 10:50:00,42.88,43.03,42.86,42.98,104812.0,41.2296,41.3738,41.2104,41.3257,104812.0
2023-10-06 11:00:00,42.98,43.21,42.97,43.21,79333.0,41.3257,41.5469,41.3161,41.5469,79333.0
2023-10-06 11:10:00,43.21,43.27,43.15,43.15,69362.0,41.5469,41.6046,41.4892,41.4892,69362.0
2023-10-06 11:20:00,43.16,43.35,43.14,43.33,117465.0,41.4988,41.6815,41.4796,41.6623,117465.0
2023-10-06 11:30:00,43.33,43.53,43.32,43.49,259810.0,41.6623,41.8546,41.6527,41.8161,259810.0
2023-10-06 11:40:00,43.5,43.59,43.45,43.49,133234.0,41.8257,41.9123,41.7777,41.8161,133234.0
2023-10-06 11:50:00,43.48,43.64,43.42,43.58,73321.0,41.8065,41.9603,41.7488,41.9027,73321.0
2023-10-06 12:00:00,43.57,43.59,43.41,43.51,78815.0,41.893,41.9123,41.7392,41.8353,78815.0
2023-10-06 12:10:00,43.51,43.52,43.33,43.39,48516.0,41.8353,41.845,41.6623,41.72,48516.0
2023-10-06 12:20:00,43.39,43.42,43.34,43.37,56025.0,41.72,41.7488,41.6719,41.7007,56025.0
2023-10-06 12:30:00,43.38,43.39,43.27,43.28,34475.0,41.7104,41.72,41.6046,41.6142,34475.0
2023-10-06 12:40:00,43.29,43.35,43.26,43.3,44538.0,41.6238,41.6815,41.595,41.6334,44538.0
2023-10-06 12:50:00,43.31,43.34,43.23,43.24,44359.0,41.643,41.6719,41.5661,41.5757,44359.0
2023-10-06 13:00:00,43.25,43.33,43.25,43.28,59404.0,41.5854,41.6623,41.5854,41.6142,59404.0
2023-10-06 13:10:00,43.29,43.36,43.22,43.3,57100.0,41.6238,41.6911,41.5565,41.6334,57100.0
2023-10-06 13:20:00,43.29,43.35,43.26,43.34,45409.0,41.6238,41.6815,41.595,41.6719,45409.0
2023-10-06 13:30:00,43.34,43.44,43.33,43.4,38330.0,41.6719,41.768,41.6623,41.7296,38330.0
2023-10-06 13:40:00,43.41,43.43,43.33,43.34,64136.0,41.7392,41.7584,41.6623,41.6719,64136.0
2023-10-06 13:50:00,43.34,43.42,43.33,43.37,141766.0,41.6719,41.7488,41.6623,41.7007,141766.0
2023-10-06 14:00:00,43.39,43.47,43.38,43.47,79013.0,41.72,41.7969,41.7104,41.7969,79013.0
2023-10-06 14:10:00,43.47,43.53,43.46,43.51,32448.0,41.7969,41.8546,41.7873,41.8353,32448.0
2023-10-06 14:20:00,43.52,43.66,43.49,43.65,183216.0,41.845,41.9796,41.8161,41.97,183216.0
2023-10-06 14:30:00,43.64,43.72,43.59,43.72,64089.0,41.9603,42.0373,41.9123,42.0373,64089.0
2023-10-06 14:40:00,43.72,43.76,43.7,43.73,81985.0,42.0373,42.0757,42.018,42.0469,81985.0
2023-10-06 14:50:00,43.73,43.8,43.73,43.77,86014.0,42.0469,42.1142,42.0469,42.0853,86014.0
2023-10-06 15:00:00,43.77,43.78,43.66,43.75,91581.0,42.0853,42.095,41.9796,42.0661,91581.0
2023-10-06 15:10:00,43.75,43.78,43.59,43.65,86911.0,42.0661,42.095,41.9123,41.97,86911.0
2023-10-06 15:20:00,43.65,43.68,43.6,43.64,102327.0,41.97,41.9988,41.9219,41.9603,102327.0
2023-10-06 15:30:00,43.64,43.69,43.54,43.57,182767.0,41.9603,42.0084,41.8642,41.893,182767.0
2023-10-06 15:40:00,43.58,43.58,43.45,43.47,241648.0,41.9027,41.9027,41.7777,41.7969,241648.0
2023-10-06 15:50:00,43.47,43.52,43.41,43.43,555005.0,41.7969,41.845,41.7392,41.7584,555005.0
2023-10-09 09:30:00,43.45,43.8,43.45,43.73,144271.0,41.7777,42.1142,41.7777,42.0469,144271.0
2023-10-09 09:40:00,43.75,43.75,43.63,43.65,57373.0,42.0661,42.0661,41.9507,41.97,57373.0
2023-10-09 09:50:00,43.66,43.68,43.48,43.66,46104.0,41.9796,41.9988,41.8065,41.9796,46104.0
2023-10-09 10:00:00,43.65,43.73,43.62,43.71,73918.0,41.97,42.0469,41.9411,42.0277,73918.0
2023-10-09 10:10:00,43.71,43.78,43.68,43.7,68343.0,42.0277,42.095,41.9988,42.018,68343.0
2023-10-09 10:20:00,43.7,43.71,43.65,43.65,36303.0,42.018,42.0277,41.97,41.97,36303.0
2023-10-09 10:30:00,43.64,43.64,43.57,43.59,58320.0,41.9603,41.9603,41.893,41.9123,58320.0
2023-10-09 10:40:00,43.59,43.66,43.56,43.56,41194.0,41.9123,41.9796,41.8834,41.8834,41194.0
2023-10-09 10:50:00,43.56,43.62,43.51,43.57,60979.0,41.8834,41.9411,41.8353,41.893,60979.0
2023-10-09 11:00:00,43.56,43.75,43.54,43.74,90323.0,41.8834,42.0661,41.8642,42.0565,90323.0
2023-10-09 11:10:00,43.75,43.78,43.69,43.75,55299.0,42.0661,42.095,42.0084,42.0661,55299.0
2023-10-09 11:20:00,43.75,43.86,43.75,43.83,70731.0,42.0661,42.1719,42.0661,42.143,70731.0
2023-10-09 11:30:00,43.83,43.87,43.78,43.81,73140.0,42.143,42.1815,42.095,42.1238,73140.0
2023-10-09 11:40:00,43.8,43.93,43.8,43.84,54991.0,42.1142,42.2392,42.1142,42.1526,54991.0
2023-10-09 11:50:00,43.83,43.93,43.81,43.92,64709.0,42.143,42.2392,42.1238,42.2296,64709.0
2023-10-09 12:00:00,43.92,44.01,43.86,44.01,46986.0,42.2296,42.3161,42.1719,42.3161,46986.0
2023-10-09 12:10:00,44.01,44.04,43.96,43.97,40259.0,42.3161,42.3449,42.268,42.2776,40259.0
2023-10-09 12:20:00,43.97,44.0,43.93,43.93,33693.0,42.2776,42.3065,42.2392,42.2392,33693.0
2023-10-09 12:30:00,43.93,43.98,43.92,43.93,46533.0,42.2392,42.2873,42.2296,42.2392,46533.0
2023-10-09 12:40:00,43.93,44.0,43.93,43.94,100840.0,42.2392,42.3065,42.2392,42.2488,100840.0
2023-10-09 12:50:00,43.94,43.96,43.91,43.95,51116.0,42.2488,42.268,42.22,42.2584,51116.0
2023-10-09 13:00:00,43.95,43.96,43.88,43.95,40078.0,42.2584,42.268,42.1911,42.2584,40078.0
2023-10-09 13:10:00,43.95,43.98,43.89,43.93,71195.0,42.2584,42.2873,42.2007,42.2392,71195.0
2023-10-09 13:20:00,43.93,43.98,43.91,43.97,32241.0,42.2392,42.2873,42.22,42.2776,32241.0
2023-10-09 13:30:00,43.98,44.05,43.97,44.05,83044.0,42.2873,42.3546,42.2776,42.3546,83044.0
2023-10-09 13:40:00,44.05,44.25,44.05,44.21,85007.0,42.3546,42.5469,42.3546,42.5084,85007.0
2023-10-09 13:50:00,44.2,44.25,44.18,44.23,50415.0,42.4988,42.5469,42.4796,42.5276,50415.0
2023-10-09 14:00:00,44.23,44.32,44.19,44.29,159316.0,42.5276,42.6142,42.4892,42.5853,159316.0
2023-10-09 14:10:00,44.26,44.39,44.24,44.34,121459.0,42.5565,42.6815,42.5373,42.6334,121459.0
2023-10-09 14:20:00,44.34,44.39,44.28,44.37,34046.0,42.6334,42.6815,42.5757,42.6622,34046.0
2023-10-09 14:30:00,44.37,44.37,44.28,44.33,38647.0,42.6622,42.6622,42.5757,42.6238,38647.0
2023-10-09 14:40:00,44.34,44.41,44.32,44.39,42593.0,42.6334,42.7007,42.6142,42.6815,42593.0
2023-10-09 14:50:00,44.39,44.45,44.34,44.45,58598.0,42.6815,42.7392,42.6334,42.7392,58598.0
2023-10-09 15:00:00,44.45,44.46,44.35,44.38,62437.0,42.7392,42.7488,42.643,42.6719,62437.0
2023-10-09 15:10:00,44.38,44.4,44.34,44.39,79352.0,42.6719,42.6911,42.6334,42.6815,79352.0
2023-10-09 15:20:00,44.38,44.44,44.34,44.43,130260.0,42.6719,42.7296,42.6334,42.7199,130260.0
2023-10-09 15:30:00,44.44,44.5,44.41,44.47,134258.0,42.7296,42.7872,42.7007,42.7584,134258.0
2023-10-09 15:40:00,44.46,44.54,44.44,44.53,184639.0,42.7488,42.8257,42.7296,42.8161,184639.0
2023-10-09 15:50:00,44.52,44.64,44.51,44.63,561633.0,42.8065,42.9219,42.7969,42.9122,561633.0
2023-10-10 09:30:00,44.95,45.1,44.83,45.07,157836.0,43.2199,43.3642,43.1045,43.3353,157836.0
2023-10-10 09:40:00,45.07,45.23,44.97,45.05,207444.0,43.3353,43.4891,43.2392,43.3161,207444.0
2023-10-10 09:50:00,45.05,45.08,44.89,44.91,113497.0,43.3161,43.3449,43.1622,43.1815,113497.0
2023-10-10 10:00:00,44.91,44.97,44.83,44.9,99123.0,43.1815,43.2392,43.1045,43.1718,99123.0
2023-10-10 10:10:00,44.9,45.15,44.89,45.11,197186.0,43.1718,43.4122,43.1622,43.3738,197186.0
2023-10-10 10:20:00,45.11,45.16,45.06,45.07,100018.0,43.3738,43.4218,43.3257,43.3353,100018.0
2023-10-10 10:30:00,45.07,45.08,44.93,44.94,81905.0,43.3353,43.3449,43.2007,43.2103,81905.0
2023-10-10 10:40:00,44.94,45.01,44.92,44.98,51995.0,43.2103,43.2776,43.1911,43.2488,51995.0
2023-10-10 10:50:00,44.98,45.03,44.95,45.02,71829.0,43.2488,43.2968,43.2199,43.2872,71829.0
2023-10-10 11:00:00,45.01,45.25,45.01,45.22,94112.0,43.2776,43.5084,43.2776,43.4795,94112.0
2023-10-10 11:10:00,45.23,45.3,45.21,45.24,70341.0,43.4891,43.5565,43.4699,43.4988,70341.0
2023-10-10 11:20:00,45.25,45.26,45.17,45.18,70959.0,43.5084,43.518,43.4315,43.4411,70959.0
2023-10-10 11:30:00,45.19,45.23,45.17,45.18,49454.0,43.4507,43.4891,43.4315,43.4411,49454.0
2023-10-10 11:40:00,45.17,45.18,45.09,45.09,49185.0,43.4315,43.4411,43.3545,43.3545,49185.0
2023-10-10 11:50:00,45.09,45.16,45.09,45.15,38195.0,43.3545,43.4218,43.3545,43.4122,38195.0
2023-10-10 12:00:00,45.16,45.23,45.13,45.21,36822.0,43.4218,43.4891,43.393,43.4699,36822.0
2023-10-10 12:10:00,45.21,45.25,45.2,45.25,44658.0,43.4699,43.5084,43.4603,43.5084,44658.0
2023-10-10 12:20:00,45.25,45.25,45.19,45.2,48418.0,43.5084,43.5084,43.4507,43.4603,48418.0
2023-10-10 12:30:00,45.21,45.21,45.12,45.14,49421.0,43.4699,43.4699,43.3834,43.4026,49421.0
2023-10-10 12:40:00,45.14,45.14,45.06,45.11,64408.0,43.4026,43.4026,43.3257,43.3738,64408.0
2023-10-10 12:50:00,45.12,45.16,45.12,45.16,29667.0,43.3834,43.4218,43.3834,43.4218,29667.0
2023-10-10 13:00:00,45.16,45.19,45.09,45.13,37630.0,43.4218,43.4507,43.3545,43.393,37630.0
2023-10-10 13:10:00,45.12,45.16,45.08,45.13,29728.0,43.3834,43.4218,43.3449,43.393,29728.0
2023-10-10 13:20:00,45.14,45.17,45.09,45.09,31845.0,43.4026,43.4315,43.3545,43.3545,31845.0
2023-10-10 13:30:00,45.1,45.13,45.03,45.13,50909.0,43.3642,43.393,43.2968,43.393,50909.0
2023-10-10 13:40:00,45.13,45.22,45.12,45.22,37237.0,43.393,43.4795,43.3834,43.4795,37237.0
2023-10-10 13:50:00,45.22,45.24,45.19,45.23,39842.0,43.4795,43.4988,43.4507,43.4891,39842.0
2023-10-10 14:00:00,45.23,45.25,45.17,45.18,75267.0,43.4891,43.5084,43.4315,43.4411,75267.0
2023-10-10 14:10:00,45.18,45.18,45.1,45.14,47352.0,43.4411,43.4411,43.3642,43.4026,47352.0
2023-10-10 14:20:00,45.14,45.2,45.11,45.18,43726.0,43.4026,43.4603,43.3738,43.4411,43726.0
2023-10-10 14:30:00,45.18,45.2,45.1,45.13,61402.0,43.4411,43.4603,43.3642,43.393,61402.0
2023-10-10 14:40:00,45.14,45.21,45.12,45.15,98150.0,43.4026,43.4699,43.3834,43.4122,98150.0
2023-10-10 14:50:00,45.15,45.15,45.02,45.05,94655.0,43.4122,43.4122,43.2872,43.3161,94655.0
2023-10-10 15:00:00,45.05,45.09,45.02,45.08,51760.0,43.3161,43.3545,43.2872,43.3449,51760.0
2023-10-10 15:10:00,45.08,45.08,45.0,45.0,55528.0,43.3449,43.3449,43.268,43.268,55528.0
2023-10-10 15:20:00,45.01,45.01,44.87,44.93,87719.0,43.2776,43.2776,43.143,43.2007,87719.0
2023-10-10 15:30:00,44.93,44.94,44.83,44.88,100399.0,43.2007,43.2103,43.1045,43.1526,100399.0
2023-10-10 15:40:00,44.88,44.95,44.87,44.94,121933.0,43.1526,43.2199,43.143,43.2103,121933.0
2023-10-10 15:50:00,44.95,44.98,44.84,44.84,523605.0,43.2199,43.2488,43.1142,43.1142,523605.0
2023-10-11 09:30:00,44.85,45.07,44.58,44.58,183773.0,43.1238,43.3353,42.8642,42.8642,183773.0
2023-10-11 09:40:00,44.59,44.61,44.36,44.41,58831.0,42.8738,42.893,42.6526,42.7007,58831.0
2023-10-11 09:50:00,44.4,44.41,43.95,43.96,166257.0,42.6911,42.7007,42.2584,42.268,166257.0
2023-10-11 10:00:00,43.96,44.37,43.91,44.21,171649.0,42.268,42.6622,42.22,42.5084,171649.0
2023-10-11 10:10:00,44.2,44.26,44.15,44.2,99972.0,42.4988,42.5565,42.4507,42.4988,99972.0
2023-10-11 10:20:00,44.21,44.23,44.09,44.16,83306.0,42.5084,42.5276,42.393,42.4603,83306.0
2023-10-11 10:30:00,44.16,44.21,44.06,44.13,88711.0,42.4603,42.5084,42.3642,42.4315,88711.0
2023-10-11 10:40:00,44.12,44.13,43.96,43.98,83475.0,42.4219,42.4315,42.268,42.2873,83475.0
2023-10-11 10:50:00,43.99,44.06,43.93,43.93,65912.0,42.2969,42.3642,42.2392,42.2392,65912.0
2023-10-11 11:00:00,43.93,43.94,43.78,43.82,71281.0,42.2392,42.2488,42.095,42.1334,71281.0
2023-10-11 11:10:00,43.83,43.88,43.7,43.72,188787.0,42.143,42.1911,42.018,42.0373,188787.0
2023-10-11 11:20:00,43.71,43.91,43.65,43.91,59670.0,42.0277,42.22,41.97,42.22,59670.0
2023-10-11 11:30:00,43.9,43.98,43.87,43.93,92093.0,42.2103,42.2873,42.1815,42.2392,92093.0
2023-10-11 11:40:00,43.93,44.14,43.9,44.12,167964.0,42.2392,42.4411,42.2103,42.4219,167964.0
2023-10-11 11:50:00,44.12,44.18,44.08,44.13,74809.0,42.4219,42.4796,42.3834,42.4315,74809.0
2023-10-11 12:00:00,44.12,44.2,44.08,44.2,121418.0,42.4219,42.4988,42.3834,42.4988,121418.0
2023-10-11 12:10:00,44.2,44.26,44.19,44.23,86133.0,42.4988,42.5565,42.4892,42.5276,86133.0
2023-10-11 12:20:00,44.23,44.26,44.14,44.16,76308.0,42.5276,42.5565,42.4411,42.4603,76308.0
2023-10-11 12:30:00,44.15,44.39,44.15,44.37,92959.0,42.4507,42.6815,42.4507,42.6622,92959.0
2023-10-11 12:40:00,44.37,44.47,44.36,44.4,65989.0,42.6622,42.7584,42.6526,42.6911,65989.0
2023-10-11 12:50:00,44.41,44.43,44.27,44.34,29513.0,42.7007,42.7199,42.5661,42.6334,29513.0
2023-10-11 13:00:00,44.34,44.38,44.29,44.34,48740.0,42.6334,42.6719,42.5853,42.6334,48740.0
2023-10-11 13:10:00,44.34,44.41,44.3,44.31,24551.0,42.6334,42.7007,42.5949,42.6046,24551.0
2023-10-11 13:20:00,44.3,44.35,44.29,44.33,30800.0,42.5949,42.643,42.5853,42.6238,30800.0
2023-10-11 13:30:00,44.33,44.33,44.26,44.3,34196.0,42.6238,42.6238,42.5565,42.5949,34196.0
2023-10-11 13:40:00,44.3,44.33,44.25,44.27,28617.0,42.5949,42.6238,42.5469,42.5661,28617.0
2023-10-11 13:50:00,44.27,44.29,44.24,44.25,22370.0,42.5661,42.5853,42.5373,42.5469,22370.0
2023-10-11 14:00:00,44.25,44.31,44.22,44.26,26875.0,42.5469,42.6046,42.518,42.5565,26875.0
2023-10-11 14:10:00,44.26,44.35,44.24,44.32,26587.0,42.5565,42.643,42.5373,42.6142,26587.0
2023-10-11 14:20:00,44.32,44.36,44.31,44.34,35657.0,42.6142,42.6526,42.6046,42.6334,35657.0
2023-10-11 14:30:00,44.34,44.36,44.29,44.3,25711.0,42.6334,42.6526,42.5853,42.5949,25711.0
2023-10-11 14:40:00,44.3,44.33,44.28,44.3,27369.0,42.5949,42.6238,42.5757,42.5949,27369.0
2023-10-11 14:50:00,44.29,44.32,44.26,44.27,30469.0,42.5853,42.6142,42.5565,42.5661,30469.0
2023-10-11 15:00:00,44.27,44.31,44.23,44.23,50630.0,42.5661,42.6046,42.5276,42.5276,50630.0
2023-10-11 15:10:00,44.23,44.24,44.13,44.15,63660.0,42.5276,42.5373,42.4315,42.4507,63660.0
2023-10-11 15:20:00,44.14,44.16,44.12,44.14,60886.0,42.4411,42.4603,42.4219,42.4411,60886.0
2023-10-11 15:30:00,44.13,44.15,44.08,44.12,76900.0,42.4315,42.4507,42.3834,42.4219,76900.0
2023-10-11 15:40:00,44.12,44.2,44.11,44.2,106675.0,42.4219,42.4988,42.4123,42.4988,106675.0
2023-10-11 15:50:00,44.2,44.26,44.14,44.18,463766.0,42.4988,42.5565,42.4411,42.4796,463766.0
2023-10-12 09:30:00,44.19,44.25,43.58,43.81,130307.0,42.4892,42.5469,41.9027,42.1238,130307.0
2023-10-12 09:40:00,43.81,44.06,43.78,44.05,108241.0,42.1238,42.3642,42.095,42.3546,108241.0
2023-10-12 09:50:00,44.05,44.2,43.98,44.05,50699.0,42.3546,42.4988,42.2873,42.3546,50699.0
2023-10-12 10:00:00,44.04,44.23,44.0,44.15,87084.0,42.3449,42.5276,42.3065,42.4507,87084.0
2023-10-12 10:10:00,44.15,44.31,44.14,44.3,111771.0,42.4507,42.6046,42.4411,42.5949,111771.0
2023-10-12 10:20:00,44.3,44.54,44.28,44.47,176791.0,42.5949,42.8257,42.5757,42.7584,176791.0
2023-10-12 10:30:00,44.47,44.47,44.33,44.37,175584.0,42.7584,42.7584,42.6238,42.6622,175584.0
2023-10-12 10:40:00,44.38,44.38,44.18,44.21,147535.0,42.6719,42.6719,42.4796,42.5084,147535.0
2023-10-12 10:50:00,44.2,44.24,44.09,44.1,51703.0,42.4988,42.5373,42.393,42.4026,51703.0
2023-10-12 11:00:00,44.11,44.16,43.96,44.01,53638.0,42.4123,42.4603,42.268,42.3161,53638.0
2023-10-12 11:10:00,44.0,44.03,43.94,44.0,45496.0,42.3065,42.3353,42.2488,42.3065,45496.0
2023-10-12 11:20:00,44.0,44.14,43.96,44.12,32733.0,42.3065,42.4411,42.268,42.4219,32733.0
2023-10-12 11:30:00,44.12,44.12,43.98,44.02,37173.0,42.4219,42.4219,42.2873,42.3257,37173.0
2023-10-12 11:40:00,44.02,44.04,43.98,44.03,37548.0,42.3257,42.3449,42.2873,42.3353,37548.0
2023-10-12 11:50:00,44.03,44.22,44.02,44.2,30242.0,42.3353,42.518,42.3257,42.4988,30242.0
2023-10-12 12:00:00,44.21,44.26,44.18,44.2,31275.0,42.5084,42.5565,42.4796,42.4988,31275.0
2023-10-12 12:10:00,44.19,44.29,44.19,44.28,29172.0,42.4892,42.5853,42.4892,42.5757,29172.0
2023-10-12 12:20:00,44.29,44.34,44.27,44.32,38979.0,42.5853,42.6334,42.5661,42.6142,38979.0
2023-10-12 12:30:00,44.33,44.33,44.28,44.32,31791.0,42.6238,42.6238,42.5757,42.6142,31791.0
2023-10-12 12:40:00,44.31,44.36,44.31,44.31,22760.0,42.6046,42.6526,42.6046,42.6046,22760.0
2023-10-12 12:50:00,44.32,44.33,44.25,44.27,25045.0,42.6142,42.6238,42.5469,42.5661,25045.0
2023-10-12 13:00:00,44.26,44.26,44.11,44.15,83148.0,42.5565,42.5565,42.4123,42.4507,83148.0
2023-10-12 13:10:00,44.14,44.21,44.08,44.21,73063.0,42.4411,42.5084,42.3834,42.5084,73063.0
2023-10-12 13:20:00,44.21,44.24,44.08,44.09,40847.0,42.5084,42.5373,42.3834,42.393,40847.0
2023-10-12 13:30:00,44.08,44.17,44.05,44.12,54429.0,42.3834,42.4699,42.3546,42.4219,54429.0
2023-10-12 13:40:00,44.12,44.13,44.07,44.11,35839.0,42.4219,42.4315,42.3738,42.4123,35839.0
2023-10-12 13:50:00,44.11,44.11,44.05,44.07,21353.0,42.4123,42.4123,42.3546,42.3738,21353.0
2023-10-12 14:00:00,44.06,44.1,43.98,43.98,25138.0,42.3642,42.4026,42.2873,42.2873,25138.0
2023-10-12 14:10:00,43.98,44.02,43.96,44.02,42405.0,42.2873,42.3257,42.268,42.3257,42405.0
2023-10-12 14:20:00,44.02,44.14,44.01,44.14,30245.0,42.3257,42.4411,42.3161,42.4411,30245.0
2023-10-12 14:30:00,44.14,44.19,44.12,44.16,23159.0,42.4411,42.4892,42.4219,42.4603,23159.0
2023-10-12 14:40:00,44.17,44.17,44.11,44.16,26683.0,42.4699,42.4699,42.4123,42.4603,26683.0
2023-10-12 14:50:00,44.16,44.2,44.16,44.19,31769.0,42.4603,42.4988,42.4603,42.4892,31769.0
2023-10-12 15:00:00,44.19,44.27,44.19,44.26,56411.0,42.4892,42.5661,42.4892,42.5565,56411.0
2023-10-12 15:10:00,44.26,44.3,44.2,44.21,72650.0,42.5565,42.5949,42.4988,42.5084,72650.0
2023-10-12 15:20:00,44.21,44.26,44.15,44.18,73465.0,42.5084,42.5565,42.4507,42.4796,73465.0
2023-10-12 15:30:00,44.19,44.35,44.18,44.34,62642.0,42.4892,42.643,42.4796,42.6334,62642.0
2023-10-12 15:40:00,44.34,44.35,44.27,44.34,123613.0,42.6334,42.643,42.5661,42.6334,123613.0
2023-10-12 15:50:00,44.33,44.35,44.23,44.26,357472.0,42.6238,42.643,42.5276,42.5565,357472.0
2023-10-13 09:30:00,44.33,44.44,44.04,44.08,101089.0,42.6238,42.7296,42.3449,42.3834,101089.0
2023-10-13 09:40:00,44.08,44.43,44.07,44.41,63385.0,42.3834,42.7199,42.3738,42.7007,63385.0
2023-10-13 09:50:00,44.41,44.47,44.35,44.43,41501.0,42.7007,42.7584,42.643,42.7199,41501.0
2023-10-13 10:00:00,44.43,44.43,44.2,44.24,71916.0,42.7199,42.7199,42.4988,42.5373,71916.0
2023-10-13 10:10:00,44.24,44.34,44.23,44.31,34665.0,42.5373,42.6334,42.5276,42.6046,34665.0
2023-10-13 10:20:00,44.32,44.34,44.25,44.3,29451.0,42.6142,42.6334,42.5469,42.5949,29451.0
2023-10-13 10:30:00,44.3,44.36,44.27,44.31,41230.0,42.5949,42.6526,42.5661,42.6046,41230.0
2023-10-13 10:40:00,44.3,44.3,44.22,44.24,38108.0,42.5949,42.5949,42.518,42.5373,38108.0
2023-10-13 10:50:00,44.25,44.28,44.16,44.2,30098.0,42.5469,42.5757,42.4603,42.4988,30098.0
2023-10-13 11:00:00,44.19,44.19,44.08,44.15,44873.0,42.4892,42.4892,42.3834,42.4507,44873.0
2023-10-13 11:10:00,44.15,44.3,44.14,44.29,49062.0,42.4507,42.5949,42.4411,42.5853,49062.0
2023-10-13 11:20:00,44.29,44.31,44.2,44.27,37355.0,42.5853,42.6046,42.4988,42.5661,37355.0
2023-10-13 11:30:00,44.28,44.28,44.21,44.23,26134.0,42.5757,42.5757,42.5084,42.5276,26134.0
2023-10-13 11:40:00,44.22,44.27,44.16,44.2,52270.0,42.518,42.5661,42.4603,42.4988,52270.0
2023-10-13 11:50:00,44.21,44.22,44.15,44.17,24799.0,42.5084,42.518,42.4507,42.4699,24799.0
2023-10-13 12:00:00,44.17,44.25,44.14,44.25,34058.0,42.4699,42.5469,42.4411,42.5469,34058.0
2023-10-13 12:10:00,44.26,44.28,44.18,44.21,63123.0,42.5565,42.5757,42.4796,42.5084,63123.0
2023-10-13 12:20:00,44.21,44.28,44.2,44.27,72202.0,42.5084,42.5757,42.4988,42.5661,72202.0
2023-10-13 12:30:00,44.29,44.37,44.26,44.32,27203.0,42.5853,42.6622,42.5565,42.6142,27203.0
2023-10-13 12:40:00,44.33,44.36,44.23,44.23,32566.0,42.6238,42.6526,42.5276,42.5276,32566.0
2023-10-13 12:50:00,44.23,44.26,44.13,44.25,28166.0,42.5276,42.5565,42.4315,42.5469,28166.0
2023-10-13 13:00:00,44.26,44.31,44.21,44.27,24645.0,42.5565,42.6046,42.5084,42.5661,24645.0
2023-10-13 13:10:00,44.27,44.3,44.22,44.27,33326.0,42.5661,42.5949,42.518,42.5661,33326.0
2023-10-13 13:20:00,44.27,44.3,44.2,44.22,23308.0,42.5661,42.5949,42.4988,42.518,23308.0
2023-10-13 13:30:00,44.21,44.33,44.2,44.33,26225.0,42.5084,42.6238,42.4988,42.6238,26225.0
2023-10-13 13:40:00,44.33,44.53,44.32,44.44,82045.0,42.6238,42.8161,42.6142,42.7296,82045.0
2023-10-13 13:50:00,44.44,44.46,44.37,44.39,42611.0,42.7296,42.7488,42.6622,42.6815,42611.0
2023-10-13 14:00:00,44.39,44.43,44.35,44.4,33348.0,42.6815,42.7199,42.643,42.6911,33348.0
2023-10-13 14:10:00,44.4,44.46,44.38,44.45,37206.0,42.6911,42.7488,42.6719,42.7392,37206.0
2023-10-13 14:20:00,44.45,44.48,44.4,44.46,45298.0,42.7392,42.768,42.6911,42.7488,45298.0
2023-10-13 14:30:00,44.46,44.53,44.36,44.4,52504.0,42.7488,42.8161,42.6526,42.6911,52504.0
2023-10-13 14:40:00,44.39,44.42,44.3,44.32,37647.0,42.6815,42.7103,42.5949,42.6142,37647.0
2023-10-13 14:50:00,44.32,44.36,44.28,44.34,46136.0,42.6142,42.6526,42.5757,42.6334,46136.0
2023-10-13 15:00:00,44.35,44.41,44.31,44.36,59088.0,42.643,42.7007,42.6046,42.6526,59088.0
2023-10-13 15:10:00,44.36,44.43,44.34,44.38,49403.0,42.6526,42.7199,42.6334,42.6719,49403.0
2023-10-13 15:20:00,44.39,44.4,44.2,44.23,58821.0,42.6815,42.6911,42.4988,42.5276,58821.0
2023-10-13 15:30:00,44.24,44.29,44.15,44.18,77565.0,42.5373,42.5853,42.4507,42.4796,77565.0
2023-10-13 15:40:00,44.19,44.2,44.1,44.18,127860.0,42.4892,42.4988,42.4026,42.4796,127860.0
2023-10-13 15:50:00,44.17,44.23,44.11,44.16,575136.0,42.4699,42.5276,42.4123,42.4603,575136.0
2023-10-16 09:30:00,44.47,44.51,44.26,44.27,113417.0,42.7584,42.7969,42.5565,42.5661,113417.0
2023-10-16 09:40:00,44.27,44.48,44.2,44.44,62538.0,42.5661,42.768,42.4988,42.7296,62538.0
2023-10-16 09:50:00,44.45,44.49,44.27,44.31,74501.0,42.7392,42.7776,42.5661,42.6046,74501.0
2023-10-16 10:00:00,44.29,44.4,44.21,44.38,92581.0,42.5853,42.6911,42.5084,42.6719,92581.0
2023-10-16 10:10:00,44.4,44.48,44.37,44.44,41711.0,42.6911,42.768,42.6622,42.7296,41711.0
2023-10-16 10:20:00,44.44,44.44,44.31,44.36,58406.0,42.7296,42.7296,42.6046,42.6526,58406.0
2023-10-16 10:30:00,44.36,44.45,44.31,44.41,69255.0,42.6526,42.7392,42.6046,42.7007,69255.0
2023-10-16 10:40:00,44.4,44.47,44.33,44.46,47882.0,42.6911,42.7584,42.6238,42.7488,47882.0
2023-10-16 10:50:00,44.46,44.59,44.45,44.57,55823.0,42.7488,42.8738,42.7392,42.8546,55823.0
2023-10-16 11:00:00,44.58,44.65,44.57,44.61,31773.0,42.8642,42.9315,42.8546,42.893,31773.0
2023-10-16 11:10:00,44.61,44.64,44.59,44.61,37636.0,42.893,42.9219,42.8738,42.893,37636.0
2023-10-16 11:20:00,44.61,44.61,44.47,44.48,44517.0,42.893,42.893,42.7584,42.768,44517.0
2023-10-16 11:30:00,44.48,44.49,44.39,44.45,86763.0,42.768,42.7776,42.6815,42.7392,86763.0
2023-10-16 11:40:00,44.45,44.52,44.42,44.49,80778.0,42.7392,42.8065,42.7103,42.7776,80778.0
2023-10-16 11:50:00,44.5,44.55,44.49,44.52,32731.0,42.7872,42.8353,42.7776,42.8065,32731.0
2023-10-16 12:00:00,44.52,44.63,44.52,44.63,41763.0,42.8065,42.9122,42.8065,42.9122,41763.0
2023-10-16 12:10:00,44.63,44.65,44.54,44.57,56825.0,42.9122,42.9315,42.8257,42.8546,56825.0
2023-10-16 12:20:00,44.57,44.58,44.5,44.53,44135.0,42.8546,42.8642,42.7872,42.8161,44135.0
2023-10-16 12:30:00,44.52,44.53,44.44,44.45,43798.0,42.8065,42.8161,42.7296,42.7392,43798.0
2023-10-16 12:40:00,44.45,44.47,44.43,44.44,27604.0,42.7392,42.7584,42.7199,42.7296,27604.0
2023-10-16 12:50:00,44.44,44.46,44.4,44.42,34910.0,42.7296,42.7488,42.6911,42.7103,34910.0
2023-10-16 13:00:00,44.41,44.52,44.41,44.5,21666.0,42.7007,42.8065,42.7007,42.7872,21666.0
2023-10-16 13:10:00,44.5,44.54,44.47,44.48,27105.0,42.7872,42.8257,42.7584,42.768,27105.0
2023-10-16 13:20:00,44.48,44.5,44.37,44.48,41149.0,42.768,42.7872,42.6622,42.768,41149.0
2023-10-16 13:30:00,44.47,44.47,44.4,44.44,28828.0,42.7584,42.7584,42.6911,42.7296,28828.0
2023-10-16 13:40:00,44.44,44.48,44.43,44.45,45130.0,42.7296,42.768,42.7199,42.7392,45130.0
2023-10-16 13:50:00,44.45,44.53,44.44,44.52,36459.0,42.7392,42.8161,42.7296,42.8065,36459.0
2023-10-16 14:00:00,44.51,44.51,44.45,44.47,60394.0,42.7969,42.7969,42.7392,42.7584,60394.0
2023-10-16 14:10:00,44.47,44.51,44.45,44.47,47963.0,42.7584,42.7969,42.7392,42.7584,47963.0
2023-10-16 14:20:00,44.48,44.51,44.38,44.39,37682.0,42.768,42.7969,42.6719,42.6815,37682.0
2023-10-16 14:30:00,44.37,44.45,44.36,44.39,46064.0,42.6622,42.7392,42.6526,42.6815,46064.0
2023-10-16 14:40:00,44.39,44.41,44.35,44.39,25310.0,42.6815,42.7007,42.643,42.6815,25310.0
2023-10-16 14:50:00,44.4,44.47,44.4,44.46,33184.0,42.6911,42.7584,42.6911,42.7488,33184.0
2023-10-16 15:00:00,44.46,44.5,44.44,44.49,33510.0,42.7488,42.7872,42.7296,42.7776,33510.0
2023-10-16 15:10:00,44.48,44.49,44.43,44.45,54719.0,42.768,42.7776,42.7199,42.7392,54719.0
2023-10-16 15:20:00,44.46,44.47,44.38,44.4,52290.0,42.7488,42.7584,42.6719,42.6911,52290.0
2023-10-16 15:30:00,44.4,44.42,44.3,44.31,83362.0,42.6911,42.7103,42.5949,42.6046,83362.0
2023-10-16 15:40:00,44.3,44.39,44.28,44.31,162592.0,42.5949,42.6815,42.5757,42.6046,162592.0
2023-10-16 15:50:00,44.3,44.38,44.26,44.28,459718.0,42.5949,42.6719,42.5565,42.5757,459718.0
2023-10-17 09:30:00,44.21,44.37,44.17,44.29,75391.0,42.5084,42.6622,42.4699,42.5853,75391.0
2023-10-17 09:40:00,44.3,44.54,44.3,44.45,35846.0,42.5949,42.8257,42.5949,42.7392,35846.0
2023-10-17 09:50:00,44.42,44.52,44.27,44.28,41117.0,42.7103,42.8065,42.5661,42.5757,41117.0
2023-10-17 10:00:00,44.26,44.42,44.2,44.4,54197.0,42.5565,42.7103,42.4988,42.6911,54197.0
2023-10-17 10:10:00,44.4,44.54,44.4,44.52,45816.0,42.6911,42.8257,42.6911,42.8065,45816.0
2023-10-17 10:20:00,44.51,44.53,44.44,44.47,36644.0,42.7969,42.8161,42.7296,42.7584,36644.0
2023-10-17 10:30:00,44.47,44.51,44.37,44.48,27181.0,42.7584,42.7969,42.6622,42.768,27181.0
2023-10-17 10:40:00,44.47,44.49,44.38,44.39,35132.0,42.7584,42.7776,42.6719,42.6815,35132.0
2023-10-17 10:50:00,44.4,44.45,44.36,44.41,140071.0,42.6911,42.7392,42.6526,42.7007,140071.0
2023-10-17 11:00:00,44.41,44.5,44.34,44.39,70116.0,42.7007,42.7872,42.6334,42.6815,70116.0
2023-10-17 11:10:00,44.41,44.49,44.4,44.48,29172.0,42.7007,42.7776,42.6911,42.768,29172.0
2023-10-17 11:20:00,44.49,44.55,44.42,44.51,28806.0,42.7776,42.8353,42.7103,42.7969,28806.0
2023-10-17 11:30:00,44.51,44.56,44.46,44.53,33415.0,42.7969,42.8449,42.7488,42.8161,33415.0
2023-10-17 11:40:00,44.54,44.59,44.52,44.58,28512.0,42.8257,42.8738,42.8065,42.8642,28512.0
2023-10-17 11:50:00,44.58,44.63,44.52,44.54,28346.0,42.8642,42.9122,42.8065,42.8257,28346.0
2023-10-17 12:00:00,44.54,44.57,44.5,44.53,38513.0,42.8257,42.8546,42.7872,42.8161,38513.0
2023-10-17 12:10:00,44.53,44.57,44.5,44.57,22640.0,42.8161,42.8546,42.7872,42.8546,22640.0
2023-10-17 12:20:00,44.57,44.64,44.55,44.63,22927.0,42.8546,42.9219,42.8353,42.9122,22927.0
2023-10-17 12:30:00,44.63,44.68,44.5,44.5,38479.0,42.9122,42.9603,42.7872,42.7872,38479.0
2023-10-17 12:40:00,44.51,44.53,44.48,44.49,21857.0,42.7969,42.8161,42.768,42.7776,21857.0
2023-10-17 12:50:00,44.49,44.52,44.46,44.48,23063.0,42.7776,42.8065,42.7488,42.768,23063.0
2023-10-17 13:00:00,44.48,44.57,44.48,44.55,15805.0,42.768,42.8546,42.768,42.8353,15805.0
2023-10-17 13:10:00,44.55,44.55,44.51,44.53,21268.0,42.8353,42.8353,42.7969,42.8161,21268.0
2023-10-17 13:20:00,44.53,44.58,44.53,44.57,23269.0,42.8161,42.8642,42.8161,42.8546,23269.0
2023-10-17 13:30:00,44.57,44.57,44.49,44.52,22145.0,42.8546,42.8546,42.7776,42.8065,22145.0
2023-10-17 13:40:00,44.52,44.56,44.49,44.51,22469.0,42.8065,42.8449,42.7776,42.7969,22469.0
2023-10-17 13:50:00,44.5,44.53,44.45,44.5,28568.0,42.7872,42.8161,42.7392,42.7872,28568.0
2023-10-17 14:00:00,44.5,44.51,44.46,44.47,23738.0,42.7872,42.7969,42.7488,42.7584,23738.0
2023-10-17 14:10:00,44.48,44.48,44.43,44.45,26919.0,42.768,42.768,42.7199,42.7392,26919.0
2023-10-17 14:20:00,44.45,44.48,44.44,44.47,22642.0,42.7392,42.768,42.7296,42.7584,22642.0
2023-10-17 14:30:00,44.46,44.46,44.4,44.45,26592.0,42.7488,42.7488,42.6911,42.7392,26592.0
2023-10-17 14:40:00,44.44,44.54,44.44,44.5,28748.0,42.7296,42.8257,42.7296,42.7872,28748.0
2023-10-17 14:50:00,44.49,44.49,44.39,44.42,37794.0,42.7776,42.7776,42.6815,42.7103,37794.0
2023-10-17 15:00:00,44.42,44.49,44.4,44.48,37966.0,42.7103,42.7776,42.6911,42.768,37966.0
2023-10-17 15:10:00,44.48,44.53,44.48,44.52,43563.0,42.768,42.8161,42.768,42.8065,43563.0
2023-10-17 15:20:00,44.52,44.55,44.47,44.54,41278.0,42.8065,42.8353,42.7584,42.8257,41278.0
2023-10-17 15:30:00,44.55,44.56,44.52,44.55,61654.0,42.8353,42.8449,42.8065,42.8353,61654.0
2023-10-17 15:40:00,44.55,44.58,44.46,44.51,71021.0,42.8353,42.8642,42.7488,42.7969,71021.0
2023-10-17 15:50:00,44.51,44.56,44.46,44.49,307605.0,42.7969,42.8449,42.7488,42.7776,307605.0
2023-10-18 09:30:00,44.58,44.74,44.48,44.64,99668.0,42.8642,43.018,42.768,42.9219,99668.0
2023-10-18 09:40:00,44.64,44.9,44.62,44.71,133184.0,42.9219,43.1718,42.9026,42.9892,133184.0
2023-10-18 09:50:00,44.69,44.69,44.43,44.47,93855.0,42.9699,42.9699,42.7199,42.7584,93855.0
2023-10-18 10:00:00,44.46,44.56,44.43,44.44,104252.0,42.7488,42.8449,42.7199,42.7296,104252.0
2023-10-18 10:10:00,44.43,44.67,44.39,44.67,75571.0,42.7199,42.9507,42.6815,42.9507,75571.0
2023-10-18 10:20:00,44.67,44.69,44.53,44.53,78297.0,42.9507,42.9699,42.8161,42.8161,78297.0
2023-10-18 10:30:00,44.53,44.65,44.5,44.56,43453.0,42.8161,42.9315,42.7872,42.8449,43453.0
2023-10-18 10:40:00,44.55,44.59,44.48,44.51,90397.0,42.8353,42.8738,42.768,42.7969,90397.0
2023-10-18 10:50:00,44.51,44.54,44.45,44.5,28997.0,42.7969,42.8257,42.7392,42.7872,28997.0
2023-10-18 11:00:00,44.49,44.56,44.48,44.54,24177.0,42.7776,42.8449,42.768,42.8257,24177.0
2023-10-18 11:10:00,44.53,44.54,44.48,44.54,32380.0,42.8161,42.8257,42.768,42.8257,32380.0
2023-10-18 11:20:00,44.53,44.61,44.49,44.55,32808.0,42.8161,42.893,42.7776,42.8353,32808.0
2023-10-18 11:30:00,44.55,44.58,44.51,44.52,31672.0,42.8353,42.8642,42.7969,42.8065,31672.0
2023-10-18 11:40:00,44.53,44.54,44.47,44.5,34374.0,42.8161,42.8257,42.7584,42.7872,34374.0
2023-10-18 11:50:00,44.5,44.52,44.46,44.51,48283.0,42.7872,42.8065,42.7488,42.7969,48283.0
2023-10-18 12:00:00,44.5,44.56,44.46,44.51,51259.0,42.7872,42.8449,42.7488,42.7969,51259.0
2023-10-18 12:10:00,44.5,44.51,44.42,44.45,96095.0,42.7872,42.7969,42.7103,42.7392,96095.0
2023-10-18 12:20:00,44.45,44.46,44.34,44.4,56832.0,42.7392,42.7488,42.6334,42.6911,56832.0
2023-10-18 12:30:00,44.4,44.42,44.34,44.36,23223.0,42.6911,42.7103,42.6334,42.6526,23223.0
2023-10-18 12:40:00,44.36,44.45,44.33,44.35,68877.0,42.6526,42.7392,42.6238,42.643,68877.0
2023-10-18 12:50:00,44.34,44.4,44.33,44.39,28701.0,42.6334,42.6911,42.6238,42.6815,28701.0
2023-10-18 13:00:00,44.39,44.52,44.37,44.5,57339.0,42.6815,42.8065,42.6622,42.7872,57339.0
2023-10-18 13:10:00,44.49,44.55,44.48,44.52,35212.0,42.7776,42.8353,42.768,42.8065,35212.0
2023-10-18 13:20:00,44.52,44.53,44.47,44.48,24157.0,42.8065,42.8161,42.7584,42.768,24157.0
2023-10-18 13:30:00,44.47,44.47,44.33,44.37,43180.0,42.7584,42.7584,42.6238,42.6622,43180.0
2023-10-18 13:40:00,44.37,44.45,44.37,44.45,25044.0,42.6622,42.7392,42.6622,42.7392,25044.0
2023-10-18 13:50:00,44.44,44.48,44.4,44.45,51557.0,42.7296,42.768,42.6911,42.7392,51557.0
2023-10-18 14:00:00,44.45,44.54,44.43,44.51,33380.0,42.7392,42.8257,42.7199,42.7969,33380.0
2023-10-18 14:10:00,44.5,44.55,44.49,44.55,27747.0,42.7872,42.8353,42.7776,42.8353,27747.0
2023-10-18 14:20:00,44.54,44.55,44.51,44.54,27303.0,42.8257,42.8353,42.7969,42.8257,27303.0
2023-10-18 14:30:00,44.53,44.57,44.5,44.51,24132.0,42.8161,42.8546,42.7872,42.7969,24132.0
2023-10-18 14:40:00,44.51,44.52,44.44,44.44,30670.0,42.7969,42.8065,42.7296,42.7296,30670.0
2023-10-18 14:50:00,44.44,44.45,44.35,44.41,50812.0,42.7296,42.7392,42.643,42.7007,50812.0
2023-10-18 15:00:00,44.4,44.41,44.33,44.33,55793.0,42.6911,42.7007,42.6238,42.6238,55793.0
2023-10-18 15:10:00,44.34,44.43,44.33,44.41,42973.0,42.6334,42.7199,42.6238,42.7007,42973.0
2023-10-18 15:20:00,44.42,44.51,44.41,44.46,77695.0,42.7103,42.7969,42.7007,42.7488,77695.0
2023-10-18 15:30:00,44.46,44.49,44.38,44.39,68446.0,42.7488,42.7776,42.6719,42.6815,68446.0
2023-10-18 15:40:00,44.39,44.39,44.26,44.3,117112.0,42.6815,42.6815,42.5565,42.5949,117112.0
2023-10-18 15:50:00,44.31,44.34,44.21,44.24,423280.0,42.6046,42.6334,42.5084,42.5373,423280.0
2023-10-19 09:30:00,44.19,44.48,44.19,44.36,66276.0,42.4892,42.768,42.4892,42.6526,66276.0
2023-10-19 09:40:00,44.36,44.46,44.31,44.39,60606.0,42.6526,42.7488,42.6046,42.6815,60606.0
2023-10-19 09:50:00,44.38,44.38,44.21,44.35,58094.0,42.6719,42.6719,42.5084,42.643,58094.0
2023-10-19 10:00:00,44.36,44.43,44.26,44.37,87780.0,42.6526,42.7199,42.5565,42.6622,87780.0
2023-10-19 10:10:00,44.36,44.37,44.17,44.23,67600.0,42.6526,42.6622,42.4699,42.5276,67600.0
2023-10-19 10:20:00,44.23,44.31,44.23,44.23,81739.0,42.5276,42.6046,42.5276,42.5276,81739.0
2023-10-19 10:30:00,44.23,44.27,44.17,44.18,44320.0,42.5276,42.5661,42.4699,42.4796,44320.0
2023-10-19 10:40:00,44.19,44.28,44.18,44.24,38760.0,42.4892,42.5757,42.4796,42.5373,38760.0
2023-10-19 10:50:00,44.23,44.25,44.17,44.2,67070.0,42.5276,42.5469,42.4699,42.4988,67070.0
2023-10-19 11:00:00,44.19,44.28,44.19,44.25,21359.0,42.4892,42.5757,42.4892,42.5469,21359.0
2023-10-19 11:10:00,44.26,44.27,44.18,44.24,46588.0,42.5565,42.5661,42.4796,42.5373,46588.0
2023-10-19 11:20:00,44.25,44.37,44.19,44.34,47639.0,42.5469,42.6622,42.4892,42.6334,47639.0
2023-10-19 11:30:00,44.34,44.47,44.32,44.47,29882.0,42.6334,42.7584,42.6142,42.7584,29882.0
2023-10-19 11:40:00,44.47,44.57,44.47,44.55,43180.0,42.7584,42.8546,42.7584,42.8353,43180.0
2023-10-19 11:50:00,44.55,44.56,44.48,44.54,26606.0,42.8353,42.8449,42.768,42.8257,26606.0
2023-10-19 12:00:00,44.53,44.7,44.45,44.54,72033.0,42.8161,42.9795,42.7392,42.8257,72033.0
2023-10-19 12:10:00,44.54,44.63,44.52,44.63,35701.0,42.8257,42.9122,42.8065,42.9122,35701.0
2023-10-19 12:20:00,44.63,44.69,44.39,44.42,59964.0,42.9122,42.9699,42.6815,42.7103,59964.0
2023-10-19 12:30:00,44.43,44.52,44.38,44.45,64850.0,42.7199,42.8065,42.6719,42.7392,64850.0
2023-10-19 12:40:00,44.45,44.62,44.39,44.59,63761.0,42.7392,42.9026,42.6815,42.8738,63761.0
2023-10-19 12:50:00,44.59,44.76,44.56,44.76,70281.0,42.8738,43.0372,42.8449,43.0372,70281.0
2023-10-19 13:00:00,44.76,44.82,44.71,44.79,61103.0,43.0372,43.0949,42.9892,43.0661,61103.0
2023-10-19 13:10:00,44.79,44.8,44.7,44.72,50218.0,43.0661,43.0757,42.9795,42.9988,50218.0
2023-10-19 13:20:00,44.72,44.74,44.6,44.68,60828.0,42.9988,43.018,42.8834,42.9603,60828.0
2023-10-19 13:30:00,44.68,44.7,44.53,44.54,58338.0,42.9603,42.9795,42.8161,42.8257,58338.0
2023-10-19 13:40:00,44.55,44.59,44.5,44.51,43404.0,42.8353,42.8738,42.7872,42.7969,43404.0
2023-10-19 13:50:00,44.5,44.55,44.45,44.48,43855.0,42.7872,42.8353,42.7392,42.768,43855.0
2023-10-19 14:00:00,44.47,44.5,44.43,44.44,33328.0,42.7584,42.7872,42.7199,42.7296,33328.0
2023-10-19 14:10:00,44.43,44.48,44.4,44.44,38488.0,42.7199,42.768,42.6911,42.7296,38488.0
2023-10-19 14:20:00,44.44,44.45,44.33,44.4,59001.0,42.7296,42.7392,42.6238,42.6911,59001.0
2023-10-19 14:30:00,44.39,44.39,44.31,44.37,55087.0,42.6815,42.6815,42.6046,42.6622,55087.0
2023-10-19 14:40:00,44.35,44.35,44.26,44.27,43680.0,42.643,42.643,42.5565,42.5661,43680.0
2023-10-19 14:50:00,44.27,44.36,44.25,44.34,55876.0,42.5661,42.6526,42.5469,42.6334,55876.0
2023-10-19 15:00:00,44.34,44.41,44.33,44.4,85956.0,42.6334,42.7007,42.6238,42.6911,85956.0
2023-10-19 15:10:00,44.4,44.41,44.27,44.36,109178.0,42.6911,42.7007,42.5661,42.6526,109178.0
2023-10-19 15:20:00,44.36,44.39,44.33,44.39,83057.0,42.6526,42.6815,42.6238,42.6815,83057.0
2023-10-19 15:30:00,44.39,44.44,44.37,44.4,127211.0,42.6815,42.7296,42.6622,42.6911,127211.0
2023-10-19 15:40:00,44.39,44.48,44.35,44.48,187845.0,42.6815,42.768,42.643,42.768,187845.0
2023-10-19 15:50:00,44.48,44.55,44.42,44.5,643448.0,42.768,42.8353,42.7103,42.7872,643448.0
2023-10-20 09:30:00,44.62,44.69,44.39,44.4,209702.0,42.9026,42.9699,42.6815,42.6911,209702.0
2023-10-20 09:40:00,44.41,44.43,44.31,44.43,35430.0,42.7007,42.7199,42.6046,42.7199,35430.0
2023-10-20 09:50:00,44.44,44.44,44.26,44.32,35927.0,42.7296,42.7296,42.5565,42.6142,35927.0
2023-10-20 10:00:00,44.32,44.36,44.27,44.34,31694.0,42.6142,42.6526,42.5661,42.6334,31694.0
2023-10-20 10:10:00,44.34,44.39,44.3,44.36,27082.0,42.6334,42.6815,42.5949,42.6526,27082.0
2023-10-20 10:20:00,44.36,44.47,44.32,44.45,20778.0,42.6526,42.7584,42.6142,42.7392,20778.0
2023-10-20 10:30:00,44.43,44.5,44.39,44.39,30581.0,42.7199,42.7872,42.6815,42.6815,30581.0
2023-10-20 10:40:00,44.39,44.56,44.37,44.56,36745.0,42.6815,42.8449,42.6622,42.8449,36745.0
2023-10-20 10:50:00,44.55,44.62,44.49,44.52,40939.0,42.8353,42.9026,42.7776,42.8065,40939.0
2023-10-20 11:00:00,44.54,44.64,44.53,44.59,36830.0,42.8257,42.9219,42.8161,42.8738,36830.0
2023-10-20 11:10:00,44.59,44.67,44.56,44.59,49260.0,42.8738,42.9507,42.8449,42.8738,49260.0
2023-10-20 11:20:00,44.59,44.61,44.51,44.51,45317.0,42.8738,42.893,42.7969,42.7969,45317.0
2023-10-20 11:30:00,44.5,44.53,44.41,44.52,36785.0,42.7872,42.8161,42.7007,42.8065,36785.0
2023-10-20 11:40:00,44.51,44.56,44.49,44.55,30021.0,42.7969,42.8449,42.7776,42.8353,30021.0
2023-10-20 11:50:00,44.55,44.62,44.51,44.59,29400.0,42.8353,42.9026,42.7969,42.8738,29400.0
2023-10-20 12:00:00,44.59,44.59,44.45,44.5,25404.0,42.8738,42.8738,42.7392,42.7872,25404.0
2023-10-20 12:10:00,44.5,44.52,44.47,44.51,14900.0,42.7872,42.8065,42.7584,42.7969,14900.0
2023-10-20 12:20:00,44.51,44.61,44.49,44.54,35227.0,42.7969,42.893,42.7776,42.8257,35227.0
2023-10-20 12:30:00,44.54,44.62,44.51,44.6,18384.0,42.8257,42.9026,42.7969,42.8834,18384.0
2023-10-20 12:40:00,44.6,44.61,44.54,44.6,38525.0,42.8834,42.893,42.8257,42.8834,38525.0
2023-10-20 12:50:00,44.59,44.6,44.52,44.55,27025.0,42.8738,42.8834,42.8065,42.8353,27025.0
2023-10-20 13:00:00,44.55,44.56,44.42,44.42,34494.0,42.8353,42.8449,42.7103,42.7103,34494.0
2023-10-20 13:10:00,44.43,44.57,44.41,44.55,46589.0,42.7199,42.8546,42.7007,42.8353,46589.0
2023-10-20 13:20:00,44.55,44.55,44.47,44.48,40293.0,42.8353,42.8353,42.7584,42.768,40293.0
2023-10-20 13:30:00,44.48,44.51,44.47,44.5,27439.0,42.768,42.7969,42.7584,42.7872,27439.0
2023-10-20 13:40:00,44.51,44.57,44.46,44.46,24334.0,42.7969,42.8546,42.7488,42.7488,24334.0
2023-10-20 13:50:00,44.45,44.51,44.44,44.5,20337.0,42.7392,42.7969,42.7296,42.7872,20337.0
2023-10-20 14:00:00,44.51,44.52,44.45,44.5,30224.0,42.7969,42.8065,42.7392,42.7872,30224.0
2023-10-20 14:10:00,44.5,44.5,44.42,44.45,25015.0,42.7872,42.7872,42.7103,42.7392,25015.0
2023-10-20 14:20:00,44.45,44.46,44.4,44.42,19828.0,42.7392,42.7488,42.6911,42.7103,19828.0
2023-10-20 14:30:00,44.43,44.51,44.4,44.45,32696.0,42.7199,42.7969,42.6911,42.7392,32696.0
2023-10-20 14:40:00,44.45,44.49,44.42,44.44,18761.0,42.7392,42.7776,42.7103,42.7296,18761.0
2023-10-20 14:50:00,44.43,44.44,44.39,44.41,34836.0,42.7199,42.7296,42.6815,42.7007,34836.0
2023-10-20 15:00:00,44.41,44.45,44.39,44.4,39088.0,42.7007,42.7392,42.6815,42.6911,39088.0
2023-10-20 15:10:00,44.4,44.46,44.35,44.46,46889.0,42.6911,42.7488,42.643,42.7488,46889.0
2023-10-20 15:20:00,44.46,44.46,44.36,44.39,42974.0,42.7488,42.7488,42.6526,42.6815,42974.0
2023-10-20 15:30:00,44.39,44.41,44.32,44.33,65822.0,42.6815,42.7007,42.6142,42.6238,65822.0
2023-10-20 15:40:00,44.32,44.32,44.24,44.27,97817.0,42.6142,42.6142,42.5373,42.5661,97817.0
2023-10-20 15:50:00,44.25,44.26,44.13,44.13,360593.0,42.5469,42.5565,42.4315,42.4315,360593.0
2023-10-23 09:30:00,43.99,44.04,43.71,43.83,108970.0,42.2969,42.3449,42.0277,42.143,108970.0
2023-10-23 09:40:00,43.82,43.89,43.69,43.78,172370.0,42.1334,42.2007,42.0084,42.095,172370.0
2023-10-23 09:50:00,43.78,44.01,43.75,43.94,42846.0,42.095,42.3161,42.0661,42.2488,42846.0
2023-10-23 10:00:00,43.93,43.93,43.77,43.86,40841.0,42.2392,42.2392,42.0853,42.1719,40841.0
2023-10-23 10:10:00,43.86,43.98,43.85,43.95,26057.0,42.1719,42.2873,42.1623,42.2584,26057.0
2023-10-23 10:20:00,43.97,43.98,43.83,43.84,34905.0,42.2776,42.2873,42.143,42.1526,34905.0
2023-10-23 10:30:00,43.84,43.9,43.82,43.87,28560.0,42.1526,42.2103,42.1334,42.1815,28560.0
2023-10-23 10:40:00,43.86,43.87,43.81,43.84,27541.0,42.1719,42.1815,42.1238,42.1526,27541.0
2023-10-23 10:50:00,43.85,43.9,43.82,43.86,31761.0,42.1623,42.2103,42.1334,42.1719,31761.0
2023-10-23 11:00:00,43.86,43.9,43.8,43.83,28640.0,42.1719,42.2103,42.1142,42.143,28640.0
2023-10-23 11:10:00,43.83,43.83,43.75,43.77,32840.0,42.143,42.143,42.0661,42.0853,32840.0
2023-10-23 11:20:00,43.77,43.81,43.73,43.77,39840.0,42.0853,42.1238,42.0469,42.0853,39840.0
2023-10-23 11:30:00,43.78,43.91,43.76,43.83,59976.0,42.095,42.22,42.0757,42.143,59976.0
2023-10-23 11:40:00,43.82,43.83,43.62,43.65,78730.0,42.1334,42.143,41.9411,41.97,78730.0
2023-10-23 11:50:00,43.65,43.65,43.61,43.63,50927.0,41.97,41.97,41.9315,41.9507,50927.0
2023-10-23 12:00:00,43.63,43.65,43.55,43.61,140710.0,41.9507,41.97,41.8738,41.9315,140710.0
2023-10-23 12:10:00,43.61,43.62,43.51,43.52,45121.0,41.9315,41.9411,41.8353,41.845,45121.0
2023-10-23 12:20:00,43.51,43.6,43.5,43.58,41239.0,41.8353,41.9219,41.8257,41.9027,41239.0
2023-10-23 12:30:00,43.57,43.59,43.51,43.55,66259.0,41.893,41.9123,41.8353,41.8738,66259.0
2023-10-23 12:40:00,43.55,43.63,43.54,43.59,61011.0,41.8738,41.9507,41.8642,41.9123,61011.0
2023-10-23 12:50:00,43.59,43.69,43.57,43.68,23528.0,41.9123,42.0084,41.893,41.9988,23528.0
2023-10-23 13:00:00,43.69,43.7,43.62,43.68,30228.0,42.0084,42.018,41.9411,41.9988,30228.0
2023-10-23 13:10:00,43.68,43.68,43.61,43.62,25690.0,41.9988,41.9988,41.9315,41.9411,25690.0
2023-10-23 13:20:00,43.61,43.67,43.6,43.65,33583.0,41.9315,41.9892,41.9219,41.97,33583.0
2023-10-23 13:30:00,43.66,43.66,43.6,43.65,31743.0,41.9796,41.9796,41.9219,41.97,31743.0
2023-10-23 13:40:00,43.65,43.72,43.64,43.7,33386.0,41.97,42.0373,41.9603,42.018,33386.0
2023-10-23 13:50:00,43.7,43.71,43.64,43.66,34660.0,42.018,42.0277,41.9603,41.9796,34660.0
2023-10-23 14:00:00,43.66,43.69,43.62,43.68,29688.0,41.9796,42.0084,41.9411,41.9988,29688.0
2023-10-23 14:10:00,43.67,43.69,43.62,43.65,37786.0,41.9892,42.0084,41.9411,41.97,37786.0
2023-10-23 14:20:00,43.64,43.72,43.62,43.71,25011.0,41.9603,42.0373,41.9411,42.0277,25011.0
2023-10-23 14:30:00,43.71,43.72,43.65,43.71,27936.0,42.0277,42.0373,41.97,42.0277,27936.0
2023-10-23 14:40:00,43.71,43.74,43.6,43.61,90327.0,42.0277,42.0565,41.9219,41.9315,90327.0
2023-10-23 14:50:00,43.61,43.62,43.49,43.51,147598.0,41.9315,41.9411,41.8161,41.8353,147598.0
2023-10-23 15:00:00,43.51,43.54,43.38,43.39,62546.0,41.8353,41.8642,41.7104,41.72,62546.0
2023-10-23 15:10:00,43.39,43.41,43.26,43.27,76509.0,41.72,41.7392,41.595,41.6046,76509.0
2023-10-23 15:20:00,43.27,43.31,43.22,43.24,77174.0,41.6046,41.643,41.5565,41.5757,77174.0
2023-10-23 15:30:00,43.24,43.31,43.17,43.22,77566.0,41.5757,41.643,41.5084,41.5565,77566.0
2023-10-23 15:40:00,43.22,43.39,43.2,43.37,114343.0,41.5565,41.72,41.5373,41.7007,114343.0
2023-10-23 15:50:00,43.37,43.4,43.25,43.33,319620.0,41.7007,41.7296,41.5854,41.6623,319620.0
2023-10-24 09:30:00,43.58,43.74,43.54,43.55,63716.0,41.9027,42.0565,41.8642,41.8738,63716.0
2023-10-24 09:40:00,43.55,43.71,43.42,43.68,56537.0,41.8738,42.0277,41.7488,41.9988,56537.0
2023-10-24 09:50:00,43.69,43.72,43.56,43.59,54154.0,42.0084,42.0373,41.8834,41.9123,54154.0
2023-10-24 10:00:00,43.59,43.62,43.46,43.6,50161.0,41.9123,41.9411,41.7873,41.9219,50161.0
2023-10-24 10:10:00,43.61,43.69,43.58,43.69,93576.0,41.9315,42.0084,41.9027,42.0084,93576.0
2023-10-24 10:20:00,43.69,43.73,43.57,43.72,69364.0,42.0084,42.0469,41.893,42.0373,69364.0
2023-10-24 10:30:00,43.72,43.73,43.62,43.73,90518.0,42.0373,42.0469,41.9411,42.0469,90518.0
2023-10-24 10:40:00,43.73,43.74,43.65,43.67,43551.0,42.0469,42.0565,41.97,41.9892,43551.0
2023-10-24 10:50:00,43.69,43.8,43.68,43.77,41643.0,42.0084,42.1142,41.9988,42.0853,41643.0
2023-10-24 11:00:00,43.77,43.83,43.69,43.81,52029.0,42.0853,42.143,42.0084,42.1238,52029.0
2023-10-24 11:10:00,43.8,43.85,43.74,43.76,52905.0,42.1142,42.1623,42.0565,42.0757,52905.0
2023-10-24 11:20:00,43.76,43.81,43.73,43.78,41269.0,42.0757,42.1238,42.0469,42.095,41269.0
2023-10-24 11:30:00,43.79,43.82,43.73,43.74,34762.0,42.1046,42.1334,42.0469,42.0565,34762.0
2023-10-24 11:40:00,43.74,43.83,43.74,43.76,76723.0,42.0565,42.143,42.0565,42.0757,76723.0
2023-10-24 11:50:00,43.75,43.78,43.7,43.78,27097.0,42.0661,42.095,42.018,42.095,27097.0
2023-10-24 12:00:00,43.78,43.82,43.72,43.74,42091.0,42.095,42.1334,42.0373,42.0565,42091.0
2023-10-24 12:10:00,43.73,43.76,43.68,43.68,38048.0,42.0469,42.0757,41.9988,41.9988,38048.0
2023-10-24 12:20:00,43.68,43.7,43.64,43.67,38908.0,41.9988,42.018,41.9603,41.9892,38908.0
2023-10-24 12:30:00,43.67,43.69,43.61,43.68,27568.0,41.9892,42.0084,41.9315,41.9988,27568.0
2023-10-24 12:40:00,43.67,43.69,43.65,43.66,19428.0,41.9892,42.0084,41.97,41.9796,19428.0
2023-10-24 12:50:00,43.66,43.67,43.6,43.63,16572.0,41.9796,41.9892,41.9219,41.9507,16572.0
2023-10-24 13:00:00,43.63,43.67,43.55,43.57,28434.0,41.9507,41.9892,41.8738,41.893,28434.0
2023-10-24 13:10:00,43.58,43.59,43.53,43.55,58557.0,41.9027,41.9123,41.8546,41.8738,58557.0
2023-10-24 13:20:00,43.56,43.61,43.48,43.56,35666.0,41.8834,41.9315,41.8065,41.8834,35666.0
2023-10-24 13:30:00,43.57,43.61,43.55,43.56,36200.0,41.893,41.9315,41.8738,41.8834,36200.0
2023-10-24 13:40:00,43.56,43.59,43.52,43.52,42768.0,41.8834,41.9123,41.845,41.845,42768.0
2023-10-24 13:50:00,43.52,43.54,43.43,43.46,43539.0,41.845,41.8642,41.7584,41.7873,43539.0
2023-10-24 14:00:00,43.46,43.49,43.43,43.48,32352.0,41.7873,41.8161,41.7584,41.8065,32352.0
2023-10-24 14:10:00,43.48,43.52,43.45,43.46,28747.0,41.8065,41.845,41.7777,41.7873,28747.0
2023-10-24 14:20:00,43.47,43.49,43.43,43.48,58668.0,41.7969,41.8161,41.7584,41.8065,58668.0
2023-10-24 14:30:00,43.49,43.56,43.49,43.54,24983.0,41.8161,41.8834,41.8161,41.8642,24983.0
2023-10-24 14:40:00,43.55,43.61,43.53,43.61,14776.0,41.8738,41.9315,41.8546,41.9315,14776.0
2023-10-24 14:50:00,43.6,43.65,43.59,43.61,33667.0,41.9219,41.97,41.9123,41.9315,33667.0
2023-10-24 15:00:00,43.61,43.64,43.56,43.57,23174.0,41.9315,41.9603,41.8834,41.893,23174.0
2023-10-24 15:10:00,43.57,43.67,43.57,43.65,24673.0,41.893,41.9892,41.893,41.97,24673.0
2023-10-24 15:20:00,43.66,43.7,43.62,43.65,45753.0,41.9796,42.018,41.9411,41.97,45753.0
2023-10-24 15:30:00,43.65,43.65,43.58,43.59,48729.0,41.97,41.97,41.9027,41.9123,48729.0
2023-10-24 15:40:00,43.58,43.61,43.55,43.56,60648.0,41.9027,41.9315,41.8738,41.8834,60648.0
2023-10-24 15:50:00,43.56,43.66,43.51,43.61,375745.0,41.8834,41.9796,41.8353,41.9315,375745.0
2023-10-25 09:30:00,43.65,43.88,43.65,43.88,41416.0,41.97,42.1911,41.97,42.1911,41416.0
2023-10-25 09:40:00,43.88,43.93,43.74,43.85,50103.0,42.1911,42.2392,42.0565,42.1623,50103.0
2023-10-25 09:50:00,43.85,43.94,43.71,43.71,63672.0,42.1623,42.2488,42.0277,42.0277,63672.0
2023-10-25 10:00:00,43.72,43.72,43.6,43.68,33149.0,42.0373,42.0373,41.9219,41.9988,33149.0
2023-10-25 10:10:00,43.68,43.76,43.66,43.76,18323.0,41.9988,42.0757,41.9796,42.0757,18323.0
2023-10-25 10:20:00,43.75,43.76,43.68,43.73,19287.0,42.0661,42.0757,41.9988,42.0469,19287.0
2023-10-25 10:30:00,43.71,43.83,43.7,43.82,37241.0,42.0277,42.143,42.018,42.1334,37241.0
2023-10-25 10:40:00,43.83,43.91,43.8,43.89,29814.0,42.143,42.22,42.1142,42.2007,29814.0
2023-10-25 10:50:00,43.88,43.92,43.82,43.89,19182.0,42.1911,42.2296,42.1334,42.2007,19182.0
2023-10-25 11:00:00,43.89,43.99,43.86,43.95,49066.0,42.2007,42.2969,42.1719,42.2584,49066.0
2023-10-25 11:10:00,43.95,44.05,43.89,44.04,50358.0,42.2584,42.3546,42.2007,42.3449,50358.0
2023-10-25 11:20:00,44.04,44.11,44.0,44.06,67884.0,42.3449,42.4123,42.3065,42.3642,67884.0
2023-10-25 11:30:00,44.06,44.1,44.01,44.09,26293.0,42.3642,42.4026,42.3161,42.393,26293.0
2023-10-25 11:40:00,44.09,44.18,44.08,44.14,37135.0,42.393,42.4796,42.3834,42.4411,37135.0
2023-10-25 11:50:00,44.14,44.24,44.13,44.21,41507.0,42.4411,42.5373,42.4315,42.5084,41507.0
2023-10-25 12:00:00,44.21,44.23,44.17,44.22,31676.0,42.5084,42.5276,42.4699,42.518,31676.0
2023-10-25 12:10:00,44.23,44.23,44.14,44.18,50528.0,42.5276,42.5276,42.4411,42.4796,50528.0
2023-10-25 12:20:00,44.17,44.25,44.1,44.15,48597.0,42.4699,42.5469,42.4026,42.4507,48597.0
2023-10-25 12:30:00,44.15,44.22,44.15,44.19,28109.0,42.4507,42.518,42.4507,42.4892,28109.0
2023-10-25 12:40:00,44.19,44.23,44.15,44.21,14002.0,42.4892,42.5276,42.4507,42.5084,14002.0
2023-10-25 12:50:00,44.2,44.2,44.1,44.12,15679.0,42.4988,42.4988,42.4026,42.4219,15679.0
2023-10-25 13:00:00,44.11,44.16,44.07,44.12,33741.0,42.4123,42.4603,42.3738,42.4219,33741.0
2023-10-25 13:10:00,44.11,44.19,44.07,44.18,59706.0,42.4123,42.4892,42.3738,42.4796,59706.0
2023-10-25 13:20:00,44.18,44.24,44.16,44.17,28659.0,42.4796,42.5373,42.4603,42.4699,28659.0
2023-10-25 13:30:00,44.17,44.28,44.14,44.22,30922.0,42.4699,42.5757,42.4411,42.518,30922.0
2023-10-25 13:40:00,44.23,44.3,44.22,44.24,52840.0,42.5276,42.5949,42.518,42.5373,52840.0
2023-10-25 13:50:00,44.24,44.33,44.23,44.31,23850.0,42.5373,42.6238,42.5276,42.6046,23850.0
2023-10-25 14:00:00,44.31,44.33,44.26,44.29,21593.0,42.6046,42.6238,42.5565,42.5853,21593.0
2023-10-25 14:10:00,44.28,44.32,44.26,44.29,55261.0,42.5757,42.6142,42.5565,42.5853,55261.0
2023-10-25 14:20:00,44.28,44.29,44.22,44.24,61088.0,42.5757,42.5853,42.518,42.5373,61088.0
2023-10-25 14:30:00,44.24,44.26,44.21,44.22,24944.0,42.5373,42.5565,42.5084,42.518,24944.0
2023-10-25 14:40:00,44.23,44.29,44.22,44.26,45801.0,42.5276,42.5853,42.518,42.5565,45801.0
2023-10-25 14:50:00,44.26,44.32,44.23,44.25,39353.0,42.5565,42.6142,42.5276,42.5469,39353.0
2023-10-25 15:00:00,44.25,44.3,44.21,44.3,49955.0,42.5469,42.5949,42.5084,42.5949,49955.0
2023-10-25 15:10:00,44.29,44.34,44.27,44.33,50347.0,42.5853,42.6334,42.5661,42.6238,50347.0
2023-10-25 15:20:00,44.33,44.37,44.28,44.29,57301.0,42.6238,42.6622,42.5757,42.5853,57301.0
2023-10-25 15:30:00,44.29,44.39,44.26,44.37,67844.0,42.5853,42.6815,42.5565,42.6622,67844.0
2023-10-25 15:40:00,44.37,44.41,44.33,44.39,85475.0,42.6622,42.7007,42.6238,42.6815,85475.0
2023-10-25 15:50:00,44.38,44.42,44.28,44.3,349601.0,42.6719,42.7103,42.5757,42.5949,349601.0
2023-10-26 09:30:00,44.34,44.56,44.16,44.37,61069.0,42.6334,42.8449,42.4603,42.6622,61069.0
2023-10-26 09:40:00,44.38,44.54,44.36,44.53,62802.0,42.6719,42.8257,42.6526,42.8161,62802.0
2023-10-26 09:50:00,44.54,44.74,44.53,44.6,102609.0,42.8257,43.018,42.8161,42.8834,102609.0
2023-10-26 10:00:00,44.61,44.74,44.55,44.73,58330.0,42.893,43.018,42.8353,43.0084,58330.0
2023-10-26 10:10:00,44.73,44.9,44.72,44.88,69053.0,43.0084,43.1718,42.9988,43.1526,69053.0
2023-10-26 10:20:00,44.88,44.93,44.79,44.8,34743.0,43.1526,43.2007,43.0661,43.0757,34743.0
2023-10-26 10:30:00,44.78,44.83,44.65,44.79,46007.0,43.0565,43.1045,42.9315,43.0661,46007.0
2023-10-26 10:40:00,44.79,44.8,44.68,44.7,37148.0,43.0661,43.0757,42.9603,42.9795,37148.0
2023-10-26 10:50:00,44.72,44.76,44.66,44.7,26172.0,42.9988,43.0372,42.9411,42.9795,26172.0
2023-10-26 11:00:00,44.7,44.74,44.68,44.69,25784.0,42.9795,43.018,42.9603,42.9699,25784.0
2023-10-26 11:10:00,44.69,44.74,44.62,44.69,72135.0,42.9699,43.018,42.9026,42.9699,72135.0
2023-10-26 11:20:00,44.69,44.72,44.62,44.69,29032.0,42.9699,42.9988,42.9026,42.9699,29032.0
2023-10-26 11:30:00,44.68,44.71,44.63,44.7,50294.0,42.9603,42.9892,42.9122,42.9795,50294.0
2023-10-26 11:40:00,44.7,44.83,44.62,44.78,38736.0,42.9795,43.1045,42.9026,43.0565,38736.0
2023-10-26 11:50:00,44.77,44.77,44.71,44.73,18381.0,43.0469,43.0469,42.9892,43.0084,18381.0
2023-10-26 12:00:00,44.73,44.74,44.61,44.68,30238.0,43.0084,43.018,42.893,42.9603,30238.0
2023-10-26 12:10:00,44.68,44.73,44.61,44.67,30154.0,42.9603,43.0084,42.893,42.9507,30154.0
2023-10-26 12:20:00,44.66,44.7,44.56,44.59,35273.0,42.9411,42.9795,42.8449,42.8738,35273.0
2023-10-26 12:30:00,44.59,44.65,44.58,44.64,24343.0,42.8738,42.9315,42.8642,42.9219,24343.0
2023-10-26 12:40:00,44.63,44.71,44.61,44.67,41161.0,42.9122,42.9892,42.893,42.9507,41161.0
2023-10-26 12:50:00,44.66,44.7,44.62,44.63,28215.0,42.9411,42.9795,42.9026,42.9122,28215.0
2023-10-26 13:00:00,44.62,44.67,44.57,44.59,42424.0,42.9026,42.9507,42.8546,42.8738,42424.0
2023-10-26 13:10:00,44.59,44.6,44.51,44.55,27325.0,42.8738,42.8834,42.7969,42.8353,27325.0
2023-10-26 13:20:00,44.55,44.58,44.51,44.56,30796.0,42.8353,42.8642,42.7969,42.8449,30796.0
2023-10-26 13:30:00,44.56,44.62,44.55,44.58,69048.0,42.8449,42.9026,42.8353,42.8642,69048.0
2023-10-26 13:40:00,44.59,44.67,44.58,44.61,57025.0,42.8738,42.9507,42.8642,42.893,57025.0
2023-10-26 13:50:00,44.6,44.62,44.57,44.59,41851.0,42.8834,42.9026,42.8546,42.8738,41851.0
2023-10-26 14:00:00,44.59,44.63,44.58,44.61,23313.0,42.8738,42.9122,42.8642,42.893,23313.0
2023-10-26 14:10:00,44.61,44.68,44.61,44.66,30313.0,42.893,42.9603,42.893,42.9411,30313.0
2023-10-26 14:20:00,44.66,44.68,44.59,44.61,29131.0,42.9411,42.9603,42.8738,42.893,29131.0
2023-10-26 14:30:00,44.6,44.71,44.59,44.66,33849.0,42.8834,42.9892,42.8738,42.9411,33849.0
2023-10-26 14:40:00,44.66,44.71,44.65,44.68,63200.0,42.9411,42.9892,42.9315,42.9603,63200.0
2023-10-26 14:50:00,44.69,44.78,44.69,44.78,38753.0,42.9699,43.0565,42.9699,43.0565,38753.0
2023-10-26 15:00:00,44.78,44.84,44.72,44.73,57746.0,43.0565,43.1142,42.9988,43.0084,57746.0
2023-10-26 15:10:00,44.74,44.77,44.7,44.74,50195.0,43.018,43.0469,42.9795,43.018,50195.0
2023-10-26 15:20:00,44.73,44.75,44.67,44.67,56633.0,43.0084,43.0276,42.9507,42.9507,56633.0
2023-10-26 15:30:00,44.67,44.72,44.62,44.69,76936.0,42.9507,42.9988,42.9026,42.9699,76936.0
2023-10-26 15:40:00,44.69,44.82,44.66,44.82,270286.0,42.9699,43.0949,42.9411,43.0949,270286.0
2023-10-26 15:50:00,44.81,44.83,44.74,44.78,468204.0,43.0853,43.1045,43.018,43.0565,468204.0
2023-10-27 09:30:00,44.65,45.1,44.65,45.03,112880.0,42.9315,43.3642,42.9315,43.2968,112880.0
2023-10-27 09:40:00,45.03,45.08,44.86,45.05,62886.0,43.2968,43.3449,43.1334,43.3161,62886.0
2023-10-27 09:50:00,45.05,45.11,44.95,44.99,95686.0,43.3161,43.3738,43.2199,43.2584,95686.0
2023-10-27 10:00:00,44.99,44.99,44.72,44.73,61174.0,43.2584,43.2584,42.9988,43.0084,61174.0
2023-10-27 10:10:00,44.73,44.87,44.71,44.82,37685.0,43.0084,43.143,42.9892,43.0949,37685.0
2023-10-27 10:20:00,44.81,44.84,44.75,44.78,31337.0,43.0853,43.1142,43.0276,43.0565,31337.0
2023-10-27 10:30:00,44.77,44.88,44.77,44.86,39859.0,43.0469,43.1526,43.0469,43.1334,39859.0
2023-10-27 10:40:00,44.87,44.9,44.79,44.84,39528.0,43.143,43.1718,43.0661,43.1142,39528.0
2023-10-27 10:50:00,44.84,44.89,44.8,44.85,23763.0,43.1142,43.1622,43.0757,43.1238,23763.0
2023-10-27 11:00:00,44.86,44.9,44.72,44.77,36473.0,43.1334,43.1718,42.9988,43.0469,36473.0
2023-10-27 11:10:00,44.77,44.8,44.7,44.73,42114.0,43.0469,43.0757,42.9795,43.0084,42114.0
2023-10-27 11:20:00,44.73,44.75,44.7,44.72,33763.0,43.0084,43.0276,42.9795,42.9988,33763.0
2023-10-27 11:30:00,44.72,44.73,44.65,44.66,47523.0,42.9988,43.0084,42.9315,42.9411,47523.0
2023-10-27 11:40:00,44.66,44.74,44.66,44.73,38688.0,42.9411,43.018,42.9411,43.0084,38688.0
2023-10-27 11:50:00,44.73,44.74,44.7,44.73,20419.0,43.0084,43.018,42.9795,43.0084,20419.0
2023-10-27 12:00:00,44.72,44.75,44.67,44.73,28397.0,42.9988,43.0276,42.9507,43.0084,28397.0
2023-10-27 12:10:00,44.72,44.74,44.7,44.73,29869.0,42.9988,43.018,42.9795,43.0084,29869.0
2023-10-27 12:20:00,44.72,44.73,44.66,44.69,48411.0,42.9988,43.0084,42.9411,42.9699,48411.0
2023-10-27 12:30:00,44.69,44.72,44.66,44.72,24323.0,42.9699,42.9988,42.9411,42.9988,24323.0
2023-10-27 12:40:00,44.71,44.77,44.7,44.72,24309.0,42.9892,43.0469,42.9795,42.9988,24309.0
2023-10-27 12:50:00,44.73,44.73,44.66,44.66,31543.0,43.0084,43.0084,42.9411,42.9411,31543.0
2023-10-27 13:00:00,44.66,44.76,44.66,44.7,31950.0,42.9411,43.0372,42.9411,42.9795,31950.0
2023-10-27 13:10:00,44.7,44.71,44.61,44.67,76763.0,42.9795,42.9892,42.893,42.9507,76763.0
2023-10-27 13:20:00,44.68,44.77,44.66,44.77,42829.0,42.9603,43.0469,42.9411,43.0469,42829.0
2023-10-27 13:30:00,44.76,44.76,44.66,44.68,36537.0,43.0372,43.0372,42.9411,42.9603,36537.0
2023-10-27 13:40:00,44.69,44.72,44.66,44.68,34328.0,42.9699,42.9988,42.9411,42.9603,34328.0
2023-10-27 13:50:00,44.69,44.7,44.66,44.68,25093.0,42.9699,42.9795,42.9411,42.9603,25093.0
2023-10-27 14:00:00,44.69,44.7,44.66,44.67,57526.0,42.9699,42.9795,42.9411,42.9507,57526.0
2023-10-27 14:10:00,44.67,44.74,44.63,44.69,82801.0,42.9507,43.018,42.9122,42.9699,82801.0
2023-10-27 14:20:00,44.69,44.7,44.55,44.55,33541.0,42.9699,42.9795,42.8353,42.8353,33541.0
2023-10-27 14:30:00,44.55,44.65,44.53,44.63,46642.0,42.8353,42.9315,42.8161,42.9122,46642.0
2023-10-27 14:40:00,44.62,44.65,44.54,44.54,89411.0,42.9026,42.9315,42.8257,42.8257,89411.0
2023-10-27 14:50:00,44.53,44.53,44.35,44.36,33622.0,42.8161,42.8161,42.643,42.6526,33622.0
2023-10-27 15:00:00,44.36,44.4,44.29,44.3,50294.0,42.6526,42.6911,42.5853,42.5949,50294.0
2023-10-27 15:10:00,44.3,44.42,44.28,44.41,53717.0,42.5949,42.7103,42.5757,42.7007,53717.0
2023-10-27 15:20:00,44.41,44.44,44.38,44.43,66389.0,42.7007,42.7296,42.6719,42.7199,66389.0
2023-10-27 15:30:00,44.43,44.46,44.29,44.31,76418.0,42.7199,42.7488,42.5853,42.6046,76418.0
2023-10-27 15:40:00,44.3,44.37,44.27,44.36,98843.0,42.5949,42.6622,42.5661,42.6526,98843.0
2023-10-27 15:50:00,44.36,44.46,44.29,44.43,302998.0,42.6526,42.7488,42.5853,42.7199,302998.0
2023-10-30 09:30:00,44.4,44.82,44.4,44.65,98380.0,42.6911,43.0949,42.6911,42.9315,98380.0
2023-10-30 09:40:00,44.64,44.8,44.55,44.56,79104.0,42.9219,43.0757,42.8353,42.8449,79104.0
2023-10-30 09:50:00,44.53,44.67,44.48,44.61,29249.0,42.8161,42.9507,42.768,42.893,29249.0
2023-10-30 10:00:00,44.61,44.73,44.6,44.69,46273.0,42.893,43.0084,42.8834,42.9699,46273.0
2023-10-30 10:10:00,44.69,44.7,44.54,44.69,58683.0,42.9699,42.9795,42.8257,42.9699,58683.0
2023-10-30 10:20:00,44.69,44.74,44.66,44.72,34689.0,42.9699,43.018,42.9411,42.9988,34689.0
2023-10-30 10:30:00,44.7,44.71,44.57,44.62,41523.0,42.9795,42.9892,42.8546,42.9026,41523.0
2023-10-30 10:40:00,44.63,44.82,44.6,44.77,50910.0,42.9122,43.0949,42.8834,43.0469,50910.0
2023-10-30 10:50:00,44.76,44.79,44.7,44.72,36421.0,43.0372,43.0661,42.9795,42.9988,36421.0
2023-10-30 11:00:00,44.72,44.75,44.68,44.7,30435.0,42.9988,43.0276,42.9603,42.9795,30435.0
2023-10-30 11:10:00,44.71,44.76,44.58,44.59,36852.0,42.9892,43.0372,42.8642,42.8738,36852.0
2023-10-30 11:20:00,44.59,44.68,44.57,44.65,32596.0,42.8738,42.9603,42.8546,42.9315,32596.0
2023-10-30 11:30:00,44.65,44.74,44.6,44.7,36273.0,42.9315,43.018,42.8834,42.9795,36273.0
2023-10-30 11:40:00,44.71,44.74,44.66,44.68,20610.0,42.9892,43.018,42.9411,42.9603,20610.0
2023-10-30 11:50:00,44.67,44.77,44.66,44.72,49724.0,42.9507,43.0469,42.9411,42.9988,49724.0
2023-10-30 12:00:00,44.72,44.78,44.72,44.74,50413.0,42.9988,43.0565,42.9988,43.018,50413.0
2023-10-30 12:10:00,44.75,44.82,44.74,44.79,80600.0,43.0276,43.0949,43.018,43.0661,80600.0
2023-10-30 12:20:00,44.79,44.87,44.79,44.8,24603.0,43.0661,43.143,43.0661,43.0757,24603.0
2023-10-30 12:30:00,44.8,44.85,44.78,44.8,21194.0,43.0757,43.1238,43.0565,43.0757,21194.0
2023-10-30 12:40:00,44.8,44.8,44.71,44.73,22130.0,43.0757,43.0757,42.9892,43.0084,22130.0
2023-10-30 12:50:00,44.73,44.75,44.7,44.75,23043.0,43.0084,43.0276,42.9795,43.0276,23043.0
2023-10-30 13:00:00,44.75,44.81,44.74,44.81,28621.0,43.0276,43.0853,43.018,43.0853,28621.0
2023-10-30 13:10:00,44.81,44.85,44.79,44.8,20435.0,43.0853,43.1238,43.0661,43.0757,20435.0
2023-10-30 13:20:00,44.81,44.97,44.78,44.96,50540.0,43.0853,43.2392,43.0565,43.2295,50540.0
2023-10-30 13:30:00,44.96,44.99,44.85,44.91,45633.0,43.2295,43.2584,43.1238,43.1815,45633.0
2023-10-30 13:40:00,44.91,44.92,44.85,44.86,27834.0,43.1815,43.1911,43.1238,43.1334,27834.0
2023-10-30 13:50:00,44.86,44.91,44.85,44.89,20429.0,43.1334,43.1815,43.1238,43.1622,20429.0
2023-10-30 14:00:00,44.89,44.91,44.84,44.86,29998.0,43.1622,43.1815,43.1142,43.1334,29998.0
2023-10-30 14:10:00,44.86,44.91,44.85,44.91,28747.0,43.1334,43.1815,43.1238,43.1815,28747.0
2023-10-30 14:20:00,44.91,44.94,44.89,44.91,33499.0,43.1815,43.2103,43.1622,43.1815,33499.0
2023-10-30 14:30:00,44.92,44.97,44.9,44.96,45696.0,43.1911,43.2392,43.1718,43.2295,45696.0
2023-10-30 14:40:00,44.96,45.0,44.95,44.97,29340.0,43.2295,43.268,43.2199,43.2392,29340.0
2023-10-30 14:50:00,44.96,45.02,44.95,45.01,48412.0,43.2295,43.2872,43.2199,43.2776,48412.0
2023-10-30 15:00:00,45.01,45.06,44.99,45.05,58606.0,43.2776,43.3257,43.2584,43.3161,58606.0
2023-10-30 15:10:00,45.05,45.12,45.04,45.11,49262.0,43.3161,43.3834,43.3065,43.3738,49262.0
2023-10-30 15:20:00,45.11,45.11,45.06,45.09,44614.0,43.3738,43.3738,43.3257,43.3545,44614.0
2023-10-30 15:30:00,45.09,45.12,45.04,45.12,100028.0,43.3545,43.3834,43.3065,43.3834,100028.0
2023-10-30 15:40:00,45.12,45.15,45.07,45.08,113448.0,43.3834,43.4122,43.3353,43.3449,113448.0
2023-10-30 15:50:00,45.07,45.1,44.94,44.95,397651.0,43.3353,43.3642,43.2103,43.2199,397651.0
2023-10-31 09:30:00,45.01,45.13,44.84,44.85,85011.0,43.2776,43.393,43.1142,43.1238,85011.0
2023-10-31 09:40:00,44.86,44.97,44.8,44.9,37409.0,43.1334,43.2392,43.0757,43.1718,37409.0
2023-10-31 09:50:00,44.92,45.1,44.85,45.09,32971.0,43.1911,43.3642,43.1238,43.3545,32971.0
2023-10-31 10:00:00,45.09,45.09,44.95,45.04,44426.0,43.3545,43.3545,43.2199,43.3065,44426.0
2023-10-31 10:10:00,45.04,45.14,45.03,45.09,51270.0,43.3065,43.4026,43.2968,43.3545,51270.0
2023-10-31 10:20:00,45.09,45.09,44.93,44.99,36483.0,43.3545,43.3545,43.2007,43.2584,36483.0
2023-10-31 10:30:00,44.98,45.02,44.92,44.98,44584.0,43.2488,43.2872,43.1911,43.2488,44584.0
2023-10-31 10:40:00,44.98,45.11,44.96,45.11,33087.0,43.2488,43.3738,43.2295,43.3738,33087.0
2023-10-31 10:50:00,45.09,45.28,45.08,45.27,56140.0,43.3545,43.5372,43.3449,43.5276,56140.0
2023-10-31 11:00:00,45.27,45.29,45.18,45.21,23437.0,43.5276,43.5468,43.4411,43.4699,23437.0
2023-10-31 11:10:00,45.22,45.37,45.21,45.34,52044.0,43.4795,43.6238,43.4699,43.5949,52044.0
2023-10-31 11:20:00,45.34,45.51,45.33,45.46,74928.0,43.5949,43.7584,43.5853,43.7103,74928.0
2023-10-31 11:30:00,45.47,45.49,45.36,45.41,49983.0,43.7199,43.7391,43.6141,43.6622,49983.0
2023-10-31 11:40:00,45.41,45.46,45.38,45.46,28260.0,43.6622,43.7103,43.6334,43.7103,28260.0
2023-10-31 11:50:00,45.45,45.48,45.4,45.47,36678.0,43.7007,43.7295,43.6526,43.7199,36678.0
2023-10-31 12:00:00,45.48,45.52,45.46,45.47,49006.0,43.7295,43.768,43.7103,43.7199,49006.0
2023-10-31 12:10:00,45.46,45.49,45.39,45.41,40924.0,43.7103,43.7391,43.643,43.6622,40924.0
2023-10-31 12:20:00,45.42,45.53,45.42,45.53,32842.0,43.6718,43.7776,43.6718,43.7776,32842.0
2023-10-31 12:30:00,45.53,45.59,45.46,45.48,71794.0,43.7776,43.8353,43.7103,43.7295,71794.0
2023-10-31 12:40:00,45.49,45.64,45.48,45.63,138238.0,43.7391,43.8834,43.7295,43.8738,138238.0
2023-10-31 12:50:00,45.63,45.64,45.57,45.63,54225.0,43.8738,43.8834,43.8161,43.8738,54225.0
2023-10-31 13:00:00,45.63,45.73,45.62,45.72,36372.0,43.8738,43.9699,43.8641,43.9603,36372.0
2023-10-31 13:10:00,45.72,45.72,45.65,45.66,63727.0,43.9603,43.9603,43.893,43.9026,63727.0
2023-10-31 13:20:00,45.66,45.68,45.61,45.66,31617.0,43.9026,43.9218,43.8545,43.9026,31617.0
2023-10-31 13:30:00,45.66,45.68,45.58,45.63,30405.0,43.9026,43.9218,43.8257,43.8738,30405.0
2023-10-31 13:40:00,45.63,45.66,45.61,45.65,30546.0,43.8738,43.9026,43.8545,43.893,30546.0
2023-10-31 13:50:00,45.65,45.68,45.63,45.66,24370.0,43.893,43.9218,43.8738,43.9026,24370.0
2023-10-31 14:00:00,45.67,45.72,45.67,45.71,40381.0,43.9122,43.9603,43.9122,43.9507,40381.0
2023-10-31 14:10:00,45.72,45.72,45.64,45.67,31448.0,43.9603,43.9603,43.8834,43.9122,31448.0
2023-10-31 14:20:00,45.66,45.68,45.64,45.65,23176.0,43.9026,43.9218,43.8834,43.893,23176.0
2023-10-31 14:30:00,45.65,45.65,45.6,45.62,26234.0,43.893,43.893,43.8449,43.8641,26234.0
2023-10-31 14:40:00,45.62,45.64,45.59,45.61,35736.0,43.8641,43.8834,43.8353,43.8545,35736.0
2023-10-31 14:50:00,45.61,45.63,45.59,45.59,26447.0,43.8545,43.8738,43.8353,43.8353,26447.0
2023-10-31 15:00:00,45.6,45.6,45.52,45.54,90933.0,43.8449,43.8449,43.768,43.7872,90933.0
2023-10-31 15:10:00,45.53,45.55,45.5,45.53,58688.0,43.7776,43.7968,43.7488,43.7776,58688.0
2023-10-31 15:20:00,45.53,45.55,45.5,45.55,40034.0,43.7776,43.7968,43.7488,43.7968,40034.0
2023-10-31 15:30:00,45.55,45.55,45.39,45.42,62750.0,43.7968,43.7968,43.643,43.6718,62750.0
2023-10-31 15:40:00,45.42,45.53,45.41,45.53,103019.0,43.6718,43.7776,43.6622,43.7776,103019.0
2023-10-31 15:50:00,45.53,45.53,45.36,45.37,459717.0,43.7776,43.7776,43.6141,43.6238,459717.0
2023-11-01 09:30:00,45.56,45.56,45.21,45.23,54441.0,43.8064,43.8064,43.4699,43.4891,54441.0
2023-11-01 09:40:00,45.23,45.36,45.04,45.35,75816.0,43.4891,43.6141,43.3065,43.6045,75816.0
2023-11-01 09:50:00,45.35,45.37,45.16,45.3,39022.0,43.6045,43.6238,43.4218,43.5565,39022.0
2023-11-01 10:00:00,45.3,45.42,45.29,45.35,35877.0,43.5565,43.6718,43.5468,43.6045,35877.0
2023-11-01 10:10:00,45.33,45.44,45.27,45.42,28488.0,43.5853,43.6911,43.5276,43.6718,28488.0
2023-11-01 10:20:00,45.43,45.44,45.34,45.36,33842.0,43.6814,43.6911,43.5949,43.6141,33842.0
2023-11-01 10:30:00,45.36,45.43,45.36,45.41,24550.0,43.6141,43.6814,43.6141,43.6622,24550.0
2023-11-01 10:40:00,45.41,45.55,45.4,45.47,17816.0,43.6622,43.7968,43.6526,43.7199,17816.0
2023-11-01 10:50:00,45.47,45.51,45.45,45.5,35602.0,43.7199,43.7584,43.7007,43.7488,35602.0
2023-11-01 11:00:00,45.51,45.57,45.49,45.56,19664.0,43.7584,43.8161,43.7391,43.8064,19664.0
2023-11-01 11:10:00,45.55,45.57,45.48,45.56,85442.0,43.7968,43.8161,43.7295,43.8064,85442.0
2023-11-01 11:20:00,45.55,45.58,45.52,45.58,33206.0,43.7968,43.8257,43.768,43.8257,33206.0
2023-11-01 11:30:00,45.58,45.67,45.57,45.63,52913.0,43.8257,43.9122,43.8161,43.8738,52913.0
2023-11-01 11:40:00,45.64,45.7,45.63,45.68,21588.0,43.8834,43.9411,43.8738,43.9218,21588.0
2023-11-01 11:50:00,45.68,45.7,45.61,45.65,24334.0,43.9218,43.9411,43.8545,43.893,24334.0
2023-11-01 12:00:00,45.65,45.66,45.59,45.59,24990.0,43.893,43.9026,43.8353,43.8353,24990.0
2023-11-01 12:10:00,45.59,45.61,45.55,45.57,23251.0,43.8353,43.8545,43.7968,43.8161,23251.0
2023-11-01 12:20:00,45.57,45.65,45.5,45.52,37929.0,43.8161,43.893,43.7488,43.768,37929.0
2023-11-01 12:30:00,45.52,45.54,45.48,45.49,28778.0,43.768,43.7872,43.7295,43.7391,28778.0
2023-11-01 12:40:00,45.49,45.55,45.47,45.54,23466.0,43.7391,43.7968,43.7199,43.7872,23466.0
2023-11-01 12:50:00,45.55,45.59,45.54,45.57,18633.0,43.7968,43.8353,43.7872,43.8161,18633.0
2023-11-01 13:00:00,45.57,45.6,45.55,45.59,16052.0,43.8161,43.8449,43.7968,43.8353,16052.0
2023-11-01 13:10:00,45.58,45.61,45.56,45.57,49803.0,43.8257,43.8545,43.8064,43.8161,49803.0
2023-11-01 13:20:00,45.58,45.59,45.4,45.44,27876.0,43.8257,43.8353,43.6526,43.6911,27876.0
2023-11-01 13:30:00,45.43,45.44,45.38,45.42,22117.0,43.6814,43.6911,43.6334,43.6718,22117.0
2023-11-01 13:40:00,45.43,45.47,45.42,45.44,21308.0,43.6814,43.7199,43.6718,43.6911,21308.0
2023-11-01 13:50:00,45.43,45.48,45.42,45.46,22975.0,43.6814,43.7295,43.6718,43.7103,22975.0
2023-11-01 14:00:00,45.45,45.51,45.41,45.47,21106.0,43.7007,43.7584,43.6622,43.7199,21106.0
2023-11-01 14:10:00,45.47,45.47,45.32,45.36,32703.0,43.7199,43.7199,43.5757,43.6141,32703.0
2023-11-01 14:20:00,45.37,45.44,45.36,45.41,30784.0,43.6238,43.6911,43.6141,43.6622,30784.0
2023-11-01 14:30:00,45.41,45.45,45.35,45.36,67510.0,43.6622,43.7007,43.6045,43.6141,67510.0
2023-11-01 14:40:00,45.37,45.38,45.27,45.33,59348.0,43.6238,43.6334,43.5276,43.5853,59348.0
2023-11-01 14:50:00,45.33,45.37,45.29,45.33,54848.0,43.5853,43.6238,43.5468,43.5853,54848.0
2023-11-01 15:00:00,45.34,45.51,45.34,45.4,107582.0,43.5949,43.7584,43.5949,43.6526,107582.0
2023-11-01 15:10:00,45.4,45.44,45.37,45.38,68418.0,43.6526,43.6911,43.6238,43.6334,68418.0
2023-11-01 15:20:00,45.38,45.47,45.37,45.45,75514.0,43.6334,43.7199,43.6238,43.7007,75514.0
2023-11-01 15:30:00,45.45,45.5,45.42,45.44,87876.0,43.7007,43.7488,43.6718,43.6911,87876.0
2023-11-01 15:40:00,45.44,45.63,45.43,45.63,292311.0,43.6911,43.8738,43.6814,43.8738,292311.0
2023-11-01 15:50:00,45.63,45.64,45.36,45.42,429053.0,43.8738,43.8834,43.6141,43.6718,429053.0
2023-11-02 09:30:00,45.19,45.64,45.19,45.26,140477.0,43.4507,43.8834,43.4507,43.518,140477.0
2023-11-02 09:40:00,45.25,45.26,44.94,44.96,82864.0,43.5084,43.518,43.2103,43.2295,82864.0
2023-11-02 09:50:00,44.96,45.1,44.96,45.0,64509.0,43.2295,43.3642,43.2295,43.268,64509.0
2023-11-02 10:00:00,45.0,45.17,44.99,45.03,90041.0,43.268,43.4315,43.2584,43.2968,90041.0
2023-11-02 10:10:00,45.04,45.17,45.01,45.1,47047.0,43.3065,43.4315,43.2776,43.3642,47047.0
2023-11-02 10:20:00,45.09,45.24,45.07,45.22,36058.0,43.3545,43.4988,43.3353,43.4795,36058.0
2023-11-02 10:30:00,45.22,45.39,45.21,45.34,31969.0,43.4795,43.643,43.4699,43.5949,31969.0
2023-11-02 10:40:00,45.34,45.37,45.3,45.34,27923.0,43.5949,43.6238,43.5565,43.5949,27923.0
2023-11-02 10:50:00,45.34,45.41,45.3,45.41,37255.0,43.5949,43.6622,43.5565,43.6622,37255.0
2023-11-02 11:00:00,45.41,45.48,45.4,45.44,39709.0,43.6622,43.7295,43.6526,43.6911,39709.0
2023-11-02 11:10:00,45.44,45.47,45.38,45.38,50112.0,43.6911,43.7199,43.6334,43.6334,50112.0
2023-11-02 11:20:00,45.38,45.44,45.33,45.41,37383.0,43.6334,43.6911,43.5853,43.6622,37383.0
2023-11-02 11:30:00,45.4,45.46,45.38,45.41,46342.0,43.6526,43.7103,43.6334,43.6622,46342.0
2023-11-02 11:40:00,45.42,45.43,45.37,45.37,22489.0,43.6718,43.6814,43.6238,43.6238,22489.0
2023-11-02 11:50:00,45.37,45.4,45.33,45.36,28247.0,43.6238,43.6526,43.5853,43.6141,28247.0
2023-11-02 12:00:00,45.37,45.39,45.29,45.34,18689.0,43.6238,43.643,43.5468,43.5949,18689.0
2023-11-02 12:10:00,45.33,45.35,45.29,45.34,32977.0,43.5853,43.6045,43.5468,43.5949,32977.0
2023-11-02 12:20:00,45.34,45.36,45.28,45.32,25076.0,43.5949,43.6141,43.5372,43.5757,25076.0
2023-11-02 12:30:00,45.33,45.4,45.32,45.36,18894.0,43.5853,43.6526,43.5757,43.6141,18894.0
2023-11-02 12:40:00,45.37,45.42,45.35,45.4,32651.0,43.6238,43.6718,43.6045,43.6526,32651.0
2023-11-02 12:50:00,45.41,45.42,45.32,45.33,16255.0,43.6622,43.6718,43.5757,43.5853,16255.0
2023-11-02 13:00:00,45.34,45.45,45.33,45.43,57619.0,43.5949,43.7007,43.5853,43.6814,57619.0
2023-11-02 13:10:00,45.44,45.44,45.41,45.41,17123.0,43.6911,43.6911,43.6622,43.6622,17123.0
2023-11-02 13:20:00,45.41,45.43,45.37,45.38,27986.0,43.6622,43.6814,43.6238,43.6334,27986.0
2023-11-02 13:30:00,45.38,45.43,45.34,45.35,30020.0,43.6334,43.6814,43.5949,43.6045,30020.0
2023-11-02 13:40:00,45.36,45.38,45.29,45.3,28296.0,43.6141,43.6334,43.5468,43.5565,28296.0
2023-11-02 13:50:00,45.3,45.38,45.29,45.36,25417.0,43.5565,43.6334,43.5468,43.6141,25417.0
2023-11-02 14:00:00,45.35,45.37,45.33,45.34,17202.0,43.6045,43.6238,43.5853,43.5949,17202.0
2023-11-02 14:10:00,45.34,45.34,45.27,45.29,27277.0,43.5949,43.5949,43.5276,43.5468,27277.0
2023-11-02 14:20:00,45.29,45.34,45.29,45.34,23412.0,43.5468,43.5949,43.5468,43.5949,23412.0
2023-11-02 14:30:00,45.34,45.37,45.3,45.37,18473.0,43.5949,43.6238,43.5565,43.6238,18473.0
2023-11-02 14:40:00,45.37,45.41,45.34,45.38,33873.0,43.6238,43.6622,43.5949,43.6334,33873.0
2023-11-02 14:50:00,45.38,45.39,45.3,45.32,41911.0,43.6334,43.643,43.5565,43.5757,41911.0
2023-11-02 15:00:00,45.3,45.33,45.22,45.22,30412.0,43.5565,43.5853,43.4795,43.4795,30412.0
2023-11-02 15:10:00,45.22,45.29,45.22,45.27,30029.0,43.4795,43.5468,43.4795,43.5276,30029.0
2023-11-02 15:20:00,45.27,45.28,45.23,45.27,39567.0,43.5276,43.5372,43.4891,43.5276,39567.0
2023-11-02 15:30:00,45.27,45.27,45.21,45.23,46505.0,43.5276,43.5276,43.4699,43.4891,46505.0
2023-11-02 15:40:00,45.23,45.37,45.22,45.34,109181.0,43.4891,43.6238,43.4795,43.5949,109181.0
2023-11-02 15:50:00,45.34,45.42,45.33,45.41,395410.0,43.5949,43.6718,43.5853,43.6622,395410.0
2023-11-03 09:30:00,45.6,45.76,45.56,45.76,65441.0,43.8449,43.9987,43.8064,43.9987,65441.0
2023-11-03 09:40:00,45.75,45.83,45.69,45.78,39296.0,43.9891,44.0661,43.9314,44.018,39296.0
2023-11-03 09:50:00,45.78,45.81,45.65,45.74,57400.0,44.018,44.0468,43.893,43.9795,57400.0
2023-11-03 10:00:00,45.74,45.78,45.62,45.67,92429.0,43.9795,44.018,43.8641,43.9122,92429.0
2023-11-03 10:10:00,45.68,45.87,45.68,45.83,38656.0,43.9218,44.1045,43.9218,44.0661,38656.0
2023-11-03 10:20:00,45.83,45.97,45.81,45.94,63093.0,44.0661,44.2007,44.0468,44.1718,63093.0
2023-11-03 10:30:00,45.94,45.94,45.67,45.71,61281.0,44.1718,44.1718,43.9122,43.9507,61281.0
2023-11-03 10:40:00,45.7,45.71,45.57,45.66,57792.0,43.9411,43.9507,43.8161,43.9026,57792.0
2023-11-03 10:50:00,45.66,45.68,45.54,45.54,59312.0,43.9026,43.9218,43.7872,43.7872,59312.0
2023-11-03 11:00:00,45.55,45.57,45.49,45.54,47226.0,43.7968,43.8161,43.7391,43.7872,47226.0
2023-11-03 11:10:00,45.53,45.62,45.5,45.54,34508.0,43.7776,43.8641,43.7488,43.7872,34508.0
2023-11-03 11:20:00,45.54,45.61,45.53,45.55,23094.0,43.7872,43.8545,43.7776,43.7968,23094.0
2023-11-03 11:30:00,45.56,45.63,45.55,45.61,16369.0,43.8064,43.8738,43.7968,43.8545,16369.0
2023-11-03 11:40:00,45.61,45.63,45.54,45.54,16370.0,43.8545,43.8738,43.7872,43.7872,16370.0
2023-11-03 11:50:00,45.55,45.61,45.5,45.54,41405.0,43.7968,43.8545,43.7488,43.7872,41405.0
2023-11-03 12:00:00,45.54,45.57,45.5,45.54,37959.0,43.7872,43.8161,43.7488,43.7872,37959.0
2023-11-03 12:10:00,45.54,45.59,45.53,45.55,43342.0,43.7872,43.8353,43.7776,43.7968,43342.0
2023-11-03 12:20:00,45.55,45.6,45.54,45.59,20422.0,43.7968,43.8449,43.7872,43.8353,20422.0
2023-11-03 12:30:00,45.59,45.66,45.59,45.65,20652.0,43.8353,43.9026,43.8353,43.893,20652.0
2023-11-03 12:40:00,45.65,45.65,45.54,45.56,21834.0,43.893,43.893,43.7872,43.8064,21834.0
2023-11-03 12:50:00,45.56,45.62,45.55,45.61,30596.0,43.8064,43.8641,43.7968,43.8545,30596.0
2023-11-03 13:00:00,45.61,45.66,45.6,45.62,18183.0,43.8545,43.9026,43.8449,43.8641,18183.0
2023-11-03 13:10:00,45.62,45.62,45.58,45.59,17896.0,43.8641,43.8641,43.8257,43.8353,17896.0
2023-11-03 13:20:00,45.61,45.63,45.57,45.59,15857.0,43.8545,43.8738,43.8161,43.8353,15857.0
2023-11-03 13:30:00,45.59,45.64,45.59,45.64,19104.0,43.8353,43.8834,43.8353,43.8834,19104.0
2023-11-03 13:40:00,45.64,45.64,45.53,45.54,23558.0,43.8834,43.8834,43.7776,43.7872,23558.0
2023-11-03 13:50:00,45.54,45.64,45.54,45.64,23583.0,43.7872,43.8834,43.7872,43.8834,23583.0
2023-11-03 14:00:00,45.64,45.66,45.6,45.63,25184.0,43.8834,43.9026,43.8449,43.8738,25184.0
2023-11-03 14:10:00,45.63,45.65,45.62,45.63,11709.0,43.8738,43.893,43.8641,43.8738,11709.0
2023-11-03 14:20:00,45.63,45.63,45.59,45.59,43180.0,43.8738,43.8738,43.8353,43.8353,43180.0
2023-11-03 14:30:00,45.59,45.61,45.58,45.6,38705.0,43.8353,43.8545,43.8257,43.8449,38705.0
2023-11-03 14:40:00,45.6,45.66,45.58,45.66,68236.0,43.8449,43.9026,43.8257,43.9026,68236.0
2023-11-03 14:50:00,45.66,45.7,45.65,45.67,35689.0,43.9026,43.9411,43.893,43.9122,35689.0
2023-11-03 15:00:00,45.67,45.69,45.63,45.65,34952.0,43.9122,43.9314,43.8738,43.893,34952.0
2023-11-03 15:10:00,45.65,45.69,45.61,45.65,56074.0,43.893,43.9314,43.8545,43.893,56074.0
2023-11-03 15:20:00,45.65,45.66,45.52,45.52,59648.0,43.893,43.9026,43.768,43.768,59648.0
2023-11-03 15:30:00,45.52,45.6,45.49,45.55,64049.0,43.768,43.8449,43.7391,43.7968,64049.0
2023-11-03 15:40:00,45.55,45.57,45.44,45.45,112406.0,43.7968,43.8161,43.6911,43.7007,112406.0
2023-11-03 15:50:00,45.45,45.47,45.34,45.36,411620.0,43.7007,43.7199,43.5949,43.6141,411620.0
2023-11-06 09:30:00,45.38,45.48,45.19,45.27,60040.0,43.6334,43.7295,43.4507,43.5276,60040.0
2023-11-06 09:40:00,45.26,45.46,45.2,45.4,96978.0,43.518,43.7103,43.4603,43.6526,96978.0
2023-11-06 09:50:00,45.4,45.55,45.39,45.55,55672.0,43.6526,43.7968,43.643,43.7968,55672.0
2023-11-06 10:00:00,45.55,45.55,45.41,45.45,46032.0,43.7968,43.7968,43.6622,43.7007,46032.0
2023-11-06 10:10:00,45.45,45.47,45.32,45.32,30395.0,43.7007,43.7199,43.5757,43.5757,30395.0
2023-11-06 10:20:00,45.32,45.36,45.28,45.34,43814.0,43.5757,43.6141,43.5372,43.5949,43814.0
2023-11-06 10:30:00,45.33,45.35,45.25,45.3,44035.0,43.5853,43.6045,43.5084,43.5565,44035.0
2023-11-06 10:40:00,45.3,45.31,45.26,45.27,35547.0,43.5565,43.5661,43.518,43.5276,35547.0
2023-11-06 10:50:00,45.27,45.27,45.16,45.22,40847.0,43.5276,43.5276,43.4218,43.4795,40847.0
2023-11-06 11:00:00,45.23,45.31,45.23,45.28,26256.0,43.4891,43.5661,43.4891,43.5372,26256.0
2023-11-06 11:10:00,45.29,45.29,45.24,45.26,16486.0,43.5468,43.5468,43.4988,43.518,16486.0
2023-11-06 11:20:00,45.26,45.3,45.23,45.27,18765.0,43.518,43.5565,43.4891,43.5276,18765.0
2023-11-06 11:30:00,45.26,45.31,45.25,45.3,20385.0,43.518,43.5661,43.5084,43.5565,20385.0
2023-11-06 11:40:00,45.29,45.35,45.27,45.35,29055.0,43.5468,43.6045,43.5276,43.6045,29055.0
2023-11-06 11:50:00,45.34,45.38,45.33,45.35,23750.0,43.5949,43.6334,43.5853,43.6045,23750.0
2023-11-06 12:00:00,45.34,45.41,45.33,45.39,26660.0,43.5949,43.6622,43.5853,43.643,26660.0
2023-11-06 12:10:00,45.39,45.39,45.36,45.38,30540.0,43.643,43.643,43.6141,43.6334,30540.0
2023-11-06 12:20:00,45.37,45.41,45.33,45.4,44077.0,43.6238,43.6622,43.5853,43.6526,44077.0
2023-11-06 12:30:00,45.4,45.42,45.39,45.4,17394.0,43.6526,43.6718,43.643,43.6526,17394.0
2023-11-06 12:40:00,45.41,45.43,45.37,45.38,30365.0,43.6622,43.6814,43.6238,43.6334,30365.0
2023-11-06 12:50:00,45.38,45.4,45.34,45.38,30103.0,43.6334,43.6526,43.5949,43.6334,30103.0
2023-11-06 13:00:00,45.38,45.39,45.34,45.36,35690.0,43.6334,43.643,43.5949,43.6141,35690.0
2023-11-06 13:10:00,45.36,45.39,45.3,45.32,75032.0,43.6141,43.643,43.5565,43.5757,75032.0
2023-11-06 13:20:00,45.33,45.37,45.3,45.36,35727.0,43.5853,43.6238,43.5565,43.6141,35727.0
2023-11-06 13:30:00,45.35,45.37,45.31,45.34,20314.0,43.6045,43.6238,43.5661,43.5949,20314.0
2023-11-06 13:40:00,45.34,45.34,45.29,45.32,53597.0,43.5949,43.5949,43.5468,43.5757,53597.0
2023-11-06 13:50:00,45.32,45.32,45.24,45.27,55986.0,43.5757,43.5757,43.4988,43.5276,55986.0
2023-11-06 14:00:00,45.26,45.27,45.2,45.22,82035.0,43.518,43.5276,43.4603,43.4795,82035.0
2023-11-06 14:10:00,45.23,45.27,45.19,45.19,58589.0,43.4891,43.5276,43.4507,43.4507,58589.0
2023-11-06 14:20:00,45.2,45.2,45.16,45.19,47091.0,43.4603,43.4603,43.4218,43.4507,47091.0
2023-11-06 14:30:00,45.19,45.29,45.18,45.28,39490.0,43.4507,43.5468,43.4411,43.5372,39490.0
2023-11-06 14:40:00,45.28,45.3,45.23,45.23,35003.0,43.5372,43.5565,43.4891,43.4891,35003.0
2023-11-06 14:50:00,45.23,45.25,45.19,45.2,50128.0,43.4891,43.5084,43.4507,43.4603,50128.0
2023-11-06 15:00:00,45.21,45.24,45.18,45.2,44378.0,43.4699,43.4988,43.4411,43.4603,44378.0
2023-11-06 15:10:00,45.2,45.28,45.19,45.21,42591.0,43.4603,43.5372,43.4507,43.4699,42591.0
2023-11-06 15:20:00,45.21,45.25,45.19,45.25,47170.0,43.4699,43.5084,43.4507,43.5084,47170.0
2023-11-06 15:30:00,45.25,45.26,45.19,45.22,55052.0,43.5084,43.518,43.4507,43.4795,55052.0
2023-11-06 15:40:00,45.22,45.22,45.14,45.17,115275.0,43.4795,43.4795,43.4026,43.4315,115275.0
2023-11-06 15:50:00,45.18,45.23,45.14,45.15,375655.0,43.4411,43.4891,43.4026,43.4122,375655.0
2023-11-07 09:30:00,45.1,45.18,44.9,45.14,64368.0,43.3642,43.4411,43.1718,43.4026,64368.0
2023-11-07 09:40:00,45.15,45.15,45.02,45.09,32916.0,43.4122,43.4122,43.2872,43.3545,32916.0
2023-11-07 09:50:00,45.1,45.16,45.04,45.16,19497.0,43.3642,43.4218,43.3065,43.4218,19497.0
2023-11-07 10:00:00,45.16,45.32,45.16,45.31,77590.0,43.4218,43.5757,43.4218,43.5661,77590.0
2023-11-07 10:10:00,45.3,45.37,45.23,45.36,51460.0,43.5565,43.6238,43.4891,43.6141,51460.0
2023-11-07 10:20:00,45.35,45.39,45.3,45.38,50830.0,43.6045,43.643,43.5565,43.6334,50830.0
2023-11-07 10:30:00,45.38,45.38,45.31,45.31,36232.0,43.6334,43.6334,43.5661,43.5661,36232.0
2023-11-07 10:40:00,45.3,45.33,45.2,45.22,29849.0,43.5565,43.5853,43.4603,43.4795,29849.0
2023-11-07 10:50:00,45.21,45.24,45.17,45.22,21939.0,43.4699,43.4988,43.4315,43.4795,21939.0
2023-11-07 11:00:00,45.22,45.24,45.18,45.2,25484.0,43.4795,43.4988,43.4411,43.4603,25484.0
2023-11-07 11:10:00,45.2,45.29,45.2,45.28,16852.0,43.4603,43.5468,43.4603,43.5372,16852.0
2023-11-07 11:20:00,45.27,45.3,45.23,45.3,28110.0,43.5276,43.5565,43.4891,43.5565,28110.0
2023-11-07 11:30:00,45.3,45.33,45.26,45.28,26234.0,43.5565,43.5853,43.518,43.5372,26234.0
2023-11-07 11:40:00,45.28,45.32,45.28,45.3,25502.0,43.5372,43.5757,43.5372,43.5565,25502.0
2023-11-07 11:50:00,45.3,45.31,45.26,45.3,17378.0,43.5565,43.5661,43.518,43.5565,17378.0
2023-11-07 12:00:00,45.3,45.3,45.18,45.19,19482.0,43.5565,43.5565,43.4411,43.4507,19482.0
2023-11-07 12:10:00,45.19,45.2,45.16,45.18,13155.0,43.4507,43.4603,43.4218,43.4411,13155.0
2023-11-07 12:20:00,45.18,45.21,45.15,45.15,13603.0,43.4411,43.4699,43.4122,43.4122,13603.0
2023-11-07 12:30:00,45.16,45.2,45.12,45.17,16686.0,43.4218,43.4603,43.3834,43.4315,16686.0
2023-11-07 12:40:00,45.17,45.17,45.14,45.16,21734.0,43.4315,43.4315,43.4026,43.4218,21734.0
2023-11-07 12:50:00,45.15,45.19,45.12,45.18,21558.0,43.4122,43.4507,43.3834,43.4411,21558.0
2023-11-07 13:00:00,45.18,45.27,45.17,45.26,26524.0,43.4411,43.5276,43.4315,43.518,26524.0
2023-11-07 13:10:00,45.26,45.26,45.2,45.2,17391.0,43.518,43.518,43.4603,43.4603,17391.0
2023-11-07 13:20:00,45.21,45.21,45.18,45.21,24276.0,43.4699,43.4699,43.4411,43.4699,24276.0
2023-11-07 13:30:00,45.2,45.21,45.13,45.14,23286.0,43.4603,43.4699,43.393,43.4026,23286.0
2023-11-07 13:40:00,45.14,45.16,45.1,45.11,25389.0,43.4026,43.4218,43.3642,43.3738,25389.0
2023-11-07 13:50:00,45.12,45.13,45.08,45.09,26261.0,43.3834,43.393,43.3449,43.3545,26261.0
2023-11-07 14:00:00,45.09,45.15,45.08,45.14,19659.0,43.3545,43.4122,43.3449,43.4026,19659.0
2023-11-07 14:10:00,45.13,45.15,45.12,45.14,20593.0,43.393,43.4122,43.3834,43.4026,20593.0
2023-11-07 14:20:00,45.14,45.14,45.09,45.1,20887.0,43.4026,43.4026,43.3545,43.3642,20887.0
2023-11-07 14:30:00,45.1,45.16,45.09,45.11,29648.0,43.3642,43.4218,43.3545,43.3738,29648.0
2023-11-07 14:40:00,45.12,45.13,45.09,45.13,22286.0,43.3834,43.393,43.3545,43.393,22286.0
2023-11-07 14:50:00,45.13,45.16,45.12,45.12,29467.0,43.393,43.4218,43.3834,43.3834,29467.0
2023-11-07 15:00:00,45.13,45.17,45.09,45.11,29043.0,43.393,43.4315,43.3545,43.3738,29043.0
2023-11-07 15:10:00,45.1,45.17,45.09,45.17,25215.0,43.3642,43.4315,43.3545,43.4315,25215.0
2023-11-07 15:20:00,45.16,45.19,45.12,45.13,36756.0,43.4218,43.4507,43.3834,43.393,36756.0
2023-11-07 15:30:00,45.13,45.15,45.1,45.11,35677.0,43.393,43.4122,43.3642,43.3738,35677.0
2023-11-07 15:40:00,45.12,45.21,45.11,45.19,89511.0,43.3834,43.4699,43.3738,43.4507,89511.0
2023-11-07 15:50:00,45.19,45.19,45.06,45.12,231073.0,43.4507,43.4507,43.3257,43.3834,231073.0
2023-11-08 09:30:00,44.79,44.8,44.15,44.4,359996.0,43.0661,43.0757,42.4507,42.6911,359996.0
2023-11-08 09:40:00,44.4,44.56,44.35,44.38,186133.0,42.6911,42.8449,42.643,42.6719,186133.0
2023-11-08 09:50:00,44.38,44.4,44.18,44.26,182694.0,42.6719,42.6911,42.4796,42.5565,182694.0
2023-11-08 10:00:00,44.26,44.37,44.11,44.27,99261.0,42.5565,42.6622,42.4123,42.5661,99261.0
2023-11-08 10:10:00,44.28,44.53,44.27,44.47,71177.0,42.5757,42.8161,42.5661,42.7584,71177.0
2023-11-08 10:20:00,44.46,44.54,44.43,44.46,64368.0,42.7488,42.8257,42.7199,42.7488,64368.0
2023-11-08 10:30:00,44.46,44.46,44.36,44.4,38314.0,42.7488,42.7488,42.6526,42.6911,38314.0
2023-11-08 10:40:00,44.4,44.42,44.36,44.39,54121.0,42.6911,42.7103,42.6526,42.6815,54121.0
2023-11-08 10:50:00,44.39,44.41,44.37,44.38,68866.0,42.6815,42.7007,42.6622,42.6719,68866.0
2023-11-08 11:00:00,44.37,44.37,44.23,44.25,43809.0,42.6622,42.6622,42.5276,42.5469,43809.0
2023-11-08 11:10:00,44.26,44.28,44.16,44.19,62205.0,42.5565,42.5757,42.4603,42.4892,62205.0
2023-11-08 11:20:00,44.19,44.19,44.08,44.09,60395.0,42.4892,42.4892,42.3834,42.393,60395.0
2023-11-08 11:30:00,44.09,44.13,43.98,43.98,138728.0,42.393,42.4315,42.2873,42.2873,138728.0
2023-11-08 11:40:00,43.98,44.05,43.98,44.02,77349.0,42.2873,42.3546,42.2873,42.3257,77349.0
2023-11-08 11:50:00,44.01,44.03,43.96,44.02,155237.0,42.3161,42.3353,42.268,42.3257,155237.0
2023-11-08 12:00:00,44.02,44.02,43.74,43.74,103663.0,42.3257,42.3257,42.0565,42.0565,103663.0
2023-11-08 12:10:00,43.73,43.85,43.64,43.84,82932.0,42.0469,42.1623,41.9603,42.1526,82932.0
2023-11-08 12:20:00,43.84,43.89,43.78,43.81,32705.0,42.1526,42.2007,42.095,42.1238,32705.0
2023-11-08 12:30:00,43.8,43.82,43.7,43.72,49652.0,42.1142,42.1334,42.018,42.0373,49652.0
2023-11-08 12:40:00,43.72,43.72,43.59,43.64,60644.0,42.0373,42.0373,41.9123,41.9603,60644.0
2023-11-08 12:50:00,43.63,43.65,43.54,43.59,53655.0,41.9507,41.97,41.8642,41.9123,53655.0
2023-11-08 13:00:00,43.59,43.73,43.58,43.67,64273.0,41.9123,42.0469,41.9027,41.9892,64273.0
2023-11-08 13:10:00,43.67,43.84,43.66,43.81,36898.0,41.9892,42.1526,41.9796,42.1238,36898.0
2023-11-08 13:20:00,43.82,43.87,43.79,43.87,57582.0,42.1334,42.1815,42.1046,42.1815,57582.0
2023-11-08 13:30:00,43.87,43.88,43.79,43.81,51351.0,42.1815,42.1911,42.1046,42.1238,51351.0
2023-11-08 13:40:00,43.8,43.81,43.64,43.66,41381.0,42.1142,42.1238,41.9603,41.9796,41381.0
2023-11-08 13:50:00,43.66,43.67,43.61,43.66,80295.0,41.9796,41.9892,41.9315,41.9796,80295.0
2023-11-08 14:00:00,43.66,43.8,43.66,43.72,42799.0,41.9796,42.1142,41.9796,42.0373,42799.0
2023-11-08 14:10:00,43.72,43.73,43.65,43.66,37449.0,42.0373,42.0469,41.97,41.9796,37449.0
2023-11-08 14:20:00,43.66,43.67,43.56,43.59,92726.0,41.9796,41.9892,41.8834,41.9123,92726.0
2023-11-08 14:30:00,43.6,43.64,43.57,43.64,38668.0,41.9219,41.9603,41.893,41.9603,38668.0
2023-11-08 14:40:00,43.64,43.66,43.62,43.65,34971.0,41.9603,41.9796,41.9411,41.97,34971.0
2023-11-08 14:50:00,43.66,43.68,43.63,43.64,35219.0,41.9796,41.9988,41.9507,41.9603,35219.0
2023-11-08 15:00:00,43.64,43.65,43.56,43.57,62897.0,41.9603,41.97,41.8834,41.893,62897.0
2023-11-08 15:10:00,43.58,43.76,43.57,43.76,51489.0,41.9027,42.0757,41.893,42.0757,51489.0
2023-11-08 15:20:00,43.76,43.83,43.75,43.79,56745.0,42.0757,42.143,42.0661,42.1046,56745.0
2023-11-08 15:30:00,43.79,43.81,43.73,43.8,80336.0,42.1046,42.1238,42.0469,42.1142,80336.0
2023-11-08 15:40:00,43.79,43.84,43.74,43.83,162150.0,42.1046,42.1526,42.0565,42.143,162150.0
2023-11-08 15:50:00,43.83,43.89,43.8,43.87,502599.0,42.143,42.2007,42.1142,42.1815,502599.0
2023-11-09 09:30:00,43.89,44.03,43.7,43.73,127033.0,42.2007,42.3353,42.018,42.0469,127033.0
2023-11-09 09:40:00,43.73,43.75,43.57,43.65,97585.0,42.0469,42.0661,41.893,41.97,97585.0
2023-11-09 09:50:00,43.65,43.65,43.43,43.44,90335.0,41.97,41.97,41.7584,41.768,90335.0
2023-11-09 10:00:00,43.44,43.46,43.35,43.41,90724.0,41.768,41.7873,41.6815,41.7392,90724.0
2023-11-09 10:10:00,43.41,43.48,43.39,43.45,73585.0,41.7392,41.8065,41.72,41.7777,73585.0
2023-11-09 10:20:00,43.45,43.51,43.4,43.41,72380.0,41.7777,41.8353,41.7296,41.7392,72380.0
2023-11-09 10:30:00,43.42,43.51,43.38,43.46,51046.0,41.7488,41.8353,41.7104,41.7873,51046.0
2023-11-09 10:40:00,43.48,43.64,43.47,43.64,73644.0,41.8065,41.9603,41.7969,41.9603,73644.0
2023-11-09 10:50:00,43.64,43.69,43.59,43.6,48253.0,41.9603,42.0084,41.9123,41.9219,48253.0
2023-11-09 11:00:00,43.59,43.65,43.56,43.64,41926.0,41.9123,41.97,41.8834,41.9603,41926.0
2023-11-09 11:10:00,43.65,43.71,43.63,43.7,66017.0,41.97,42.0277,41.9507,42.018,66017.0
2023-11-09 11:20:00,43.7,43.75,43.63,43.64,42415.0,42.018,42.0661,41.9507,41.9603,42415.0
2023-11-09 11:30:00,43.64,43.68,43.57,43.58,46326.0,41.9603,41.9988,41.893,41.9027,46326.0
2023-11-09 11:40:00,43.57,43.62,43.54,43.55,36755.0,41.893,41.9411,41.8642,41.8738,36755.0
2023-11-09 11:50:00,43.55,43.57,43.49,43.53,36288.0,41.8738,41.893,41.8161,41.8546,36288.0
2023-11-09 12:00:00,43.54,43.59,43.52,43.56,34079.0,41.8642,41.9123,41.845,41.8834,34079.0
2023-11-09 12:10:00,43.55,43.65,43.54,43.64,36314.0,41.8738,41.97,41.8642,41.9603,36314.0
2023-11-09 12:20:00,43.64,43.66,43.57,43.58,51023.0,41.9603,41.9796,41.893,41.9027,51023.0
2023-11-09 12:30:00,43.58,43.61,43.55,43.59,35287.0,41.9027,41.9315,41.8738,41.9123,35287.0
2023-11-09 12:40:00,43.6,43.67,43.57,43.67,35694.0,41.9219,41.9892,41.893,41.9892,35694.0
2023-11-09 12:50:00,43.67,43.76,43.67,43.72,27540.0,41.9892,42.0757,41.9892,42.0373,27540.0
2023-11-09 13:00:00,43.73,43.75,43.62,43.63,27681.0,42.0469,42.0661,41.9411,41.9507,27681.0
2023-11-09 13:10:00,43.62,43.68,43.58,43.61,21714.0,41.9411,41.9988,41.9027,41.9315,21714.0
2023-11-09 13:20:00,43.62,43.67,43.61,43.66,23787.0,41.9411,41.9892,41.9315,41.9796,23787.0
2023-11-09 13:30:00,43.66,43.77,43.65,43.73,44405.0,41.9796,42.0853,41.97,42.0469,44405.0
2023-11-09 13:40:00,43.72,43.72,43.64,43.67,21444.0,42.0373,42.0373,41.9603,41.9892,21444.0
2023-11-09 13:50:00,43.67,43.7,43.63,43.68,23102.0,41.9892,42.018,41.9507,41.9988,23102.0
2023-11-09 14:00:00,43.67,43.67,43.62,43.65,28671.0,41.9892,41.9892,41.9411,41.97,28671.0
2023-11-09 14:10:00,43.64,43.67,43.61,43.67,22717.0,41.9603,41.9892,41.9315,41.9892,22717.0
2023-11-09 14:20:00,43.66,43.77,43.66,43.71,38737.0,41.9796,42.0853,41.9796,42.0277,38737.0
2023-11-09 14:30:00,43.71,43.75,43.7,43.73,23599.0,42.0277,42.0661,42.018,42.0469,23599.0
2023-11-09 14:40:00,43.73,43.8,43.72,43.8,27413.0,42.0469,42.1142,42.0373,42.1142,27413.0
2023-11-09 14:50:00,43.79,43.82,43.77,43.79,37482.0,42.1046,42.1334,42.0853,42.1046,37482.0
2023-11-09 15:00:00,43.79,43.87,43.79,43.85,44755.0,42.1046,42.1815,42.1046,42.1623,44755.0
2023-11-09 15:10:00,43.85,43.87,43.78,43.84,48375.0,42.1623,42.1815,42.095,42.1526,48375.0
2023-11-09 15:20:00,43.84,43.86,43.82,43.85,37480.0,42.1526,42.1719,42.1334,42.1623,37480.0
2023-11-09 15:30:00,43.86,43.96,43.85,43.95,60268.0,42.1719,42.268,42.1623,42.2584,60268.0
2023-11-09 15:40:00,43.96,43.98,43.92,43.96,85450.0,42.268,42.2873,42.2296,42.268,85450.0
2023-11-09 15:50:00,43.96,43.97,43.86,43.9,304601.0,42.268,42.2776,42.1719,42.2103,304601.0
2023-11-10 09:30:00,43.97,44.07,43.5,43.85,120851.0,42.2776,42.3738,41.8257,42.1623,120851.0
2023-11-10 09:40:00,43.84,43.91,43.75,43.82,55102.0,42.1526,42.22,42.0661,42.1334,55102.0
2023-11-10 09:50:00,43.81,43.86,43.73,43.8,24987.0,42.1238,42.1719,42.0469,42.1142,24987.0
2023-11-10 10:00:00,43.79,43.9,43.74,43.9,26371.0,42.1046,42.2103,42.0565,42.2103,26371.0
2023-11-10 10:10:00,43.89,43.96,43.88,43.96,24674.0,42.2007,42.268,42.1911,42.268,24674.0
2023-11-10 10:20:00,43.96,43.96,43.89,43.95,15030.0,42.268,42.268,42.2007,42.2584,15030.0
2023-11-10 10:30:00,43.95,43.96,43.88,43.89,18955.0,42.2584,42.268,42.1911,42.2007,18955.0
2023-11-10 10:40:00,43.89,43.99,43.85,43.95,21512.0,42.2007,42.2969,42.1623,42.2584,21512.0
2023-11-10 10:50:00,43.96,43.97,43.91,43.93,18495.0,42.268,42.2776,42.22,42.2392,18495.0
2023-11-10 11:00:00,43.92,44.0,43.83,43.83,65295.0,42.2296,42.3065,42.143,42.143,65295.0
2023-11-10 11:10:00,43.84,43.91,43.83,43.89,24320.0,42.1526,42.22,42.143,42.2007,24320.0
2023-11-10 11:20:00,43.89,43.91,43.85,43.89,19149.0,42.2007,42.22,42.1623,42.2007,19149.0
2023-11-10 11:30:00,43.9,43.92,43.83,43.87,19738.0,42.2103,42.2296,42.143,42.1815,19738.0
2023-11-10 11:40:00,43.86,43.89,43.84,43.85,19167.0,42.1719,42.2007,42.1526,42.1623,19167.0
2023-11-10 11:50:00,43.84,43.9,43.84,43.86,17803.0,42.1526,42.2103,42.1526,42.1719,17803.0
2023-11-10 12:00:00,43.87,43.93,43.85,43.86,16625.0,42.1815,42.2392,42.1623,42.1719,16625.0
2023-11-10 12:10:00,43.86,43.89,43.84,43.84,19646.0,42.1719,42.2007,42.1526,42.1526,19646.0
2023-11-10 12:20:00,43.84,43.91,43.84,43.9,17959.0,42.1526,42.22,42.1526,42.2103,17959.0
2023-11-10 12:30:00,43.9,43.94,43.86,43.93,29849.0,42.2103,42.2488,42.1719,42.2392,29849.0
2023-11-10 12:40:00,43.93,43.95,43.91,43.94,16443.0,42.2392,42.2584,42.22,42.2488,16443.0
2023-11-10 12:50:00,43.94,44.03,43.93,44.03,31198.0,42.2488,42.3353,42.2392,42.3353,31198.0
2023-11-10 13:00:00,44.02,44.02,43.94,43.98,24841.0,42.3257,42.3257,42.2488,42.2873,24841.0
2023-11-10 13:10:00,43.98,44.0,43.95,43.96,15110.0,42.2873,42.3065,42.2584,42.268,15110.0
2023-11-10 13:20:00,43.97,44.05,43.95,44.0,25123.0,42.2776,42.3546,42.2584,42.3065,25123.0
2023-11-10 13:30:00,43.99,44.01,43.93,43.95,26688.0,42.2969,42.3161,42.2392,42.2584,26688.0
2023-11-10 13:40:00,43.95,43.98,43.93,43.94,27409.0,42.2584,42.2873,42.2392,42.2488,27409.0
2023-11-10 13:50:00,43.94,43.96,43.92,43.95,17053.0,42.2488,42.268,42.2296,42.2584,17053.0
2023-11-10 14:00:00,43.95,43.96,43.9,43.91,60115.0,42.2584,42.268,42.2103,42.22,60115.0
2023-11-10 14:10:00,43.92,43.93,43.88,43.9,31833.0,42.2296,42.2392,42.1911,42.2103,31833.0
2023-11-10 14:20:00,43.9,43.91,43.83,43.83,30603.0,42.2103,42.22,42.143,42.143,30603.0
2023-11-10 14:30:00,43.84,43.84,43.73,43.75,72085.0,42.1526,42.1526,42.0469,42.0661,72085.0
2023-11-10 14:40:00,43.75,43.75,43.71,43.75,31019.0,42.0661,42.0661,42.0277,42.0661,31019.0
2023-11-10 14:50:00,43.75,43.76,43.66,43.66,31748.0,42.0661,42.0757,41.9796,41.9796,31748.0
2023-11-10 15:00:00,43.66,43.72,43.66,43.68,58617.0,41.9796,42.0373,41.9796,41.9988,58617.0
2023-11-10 15:10:00,43.68,43.75,43.61,43.75,71870.0,41.9988,42.0661,41.9315,42.0661,71870.0
2023-11-10 15:20:00,43.75,43.78,43.7,43.75,97118.0,42.0661,42.095,42.018,42.0661,97118.0
2023-11-10 15:30:00,43.75,43.87,43.73,43.82,82090.0,42.0661,42.1815,42.0469,42.1334,82090.0
2023-11-10 15:40:00,43.82,43.97,43.79,43.87,127745.0,42.1334,42.2776,42.1046,42.1815,127745.0
2023-11-10 15:50:00,43.88,43.91,43.84,43.9,321141.0,42.1911,42.22,42.1526,42.2103,321141.0
2023-11-13 09:30:00,43.96,44.25,43.88,43.93,143251.0,42.268,42.5469,42.1911,42.2392,143251.0
2023-11-13 09:40:00,43.93,44.24,43.87,44.06,158087.0,42.2392,42.5373,42.1815,42.3642,158087.0
2023-11-13 09:50:00,44.03,44.03,43.88,43.97,56278.0,42.3353,42.3353,42.1911,42.2776,56278.0
2023-11-13 10:00:00,43.97,43.97,43.81,43.84,61939.0,42.2776,42.2776,42.1238,42.1526,61939.0
2023-11-13 10:10:00,43.84,43.89,43.82,43.85,40997.0,42.1526,42.2007,42.1334,42.1623,40997.0
2023-11-13 10:20:00,43.85,43.9,43.82,43.87,58166.0,42.1623,42.2103,42.1334,42.1815,58166.0
2023-11-13 10:30:00,43.85,43.87,43.8,43.8,36321.0,42.1623,42.1815,42.1142,42.1142,36321.0
2023-11-13 10:40:00,43.8,43.86,43.77,43.85,35474.0,42.1142,42.1719,42.0853,42.1623,35474.0
2023-11-13 10:50:00,43.85,43.9,43.83,43.86,42743.0,42.1623,42.2103,42.143,42.1719,42743.0
2023-11-13 11:00:00,43.86,43.86,43.7,43.71,44447.0,42.1719,42.1719,42.018,42.0277,44447.0
2023-11-13 11:10:00,43.7,43.77,43.69,43.75,35080.0,42.018,42.0853,42.0084,42.0661,35080.0
2023-11-13 11:20:00,43.75,43.82,43.73,43.8,35163.0,42.0661,42.1334,42.0469,42.1142,35163.0
2023-11-13 11:30:00,43.8,43.93,43.75,43.92,53864.0,42.1142,42.2392,42.0661,42.2296,53864.0
2023-11-13 11:40:00,43.91,44.03,43.9,43.98,31636.0,42.22,42.3353,42.2103,42.2873,31636.0
2023-11-13 11:50:00,43.98,44.09,43.97,44.07,37654.0,42.2873,42.393,42.2776,42.3738,37654.0
2023-11-13 12:00:00,44.08,44.1,44.0,44.07,42986.0,42.3834,42.4026,42.3065,42.3738,42986.0
2023-11-13 12:10:00,44.05,44.09,44.0,44.08,28133.0,42.3546,42.393,42.3065,42.3834,28133.0
2023-11-13 12:20:00,44.07,44.07,44.01,44.02,34874.0,42.3738,42.3738,42.3161,42.3257,34874.0
2023-11-13 12:30:00,44.03,44.05,44.0,44.0,20627.0,42.3353,42.3546,42.3065,42.3065,20627.0
2023-11-13 12:40:00,44.01,44.03,43.94,43.97,25027.0,42.3161,42.3353,42.2488,42.2776,25027.0
2023-11-13 12:50:00,43.97,44.04,43.96,44.04,14332.0,42.2776,42.3449,42.268,42.3449,14332.0
2023-11-13 13:00:00,44.03,44.06,43.98,43.99,19394.0,42.3353,42.3642,42.2873,42.2969,19394.0
2023-11-13 13:10:00,43.99,44.06,43.99,44.05,16448.0,42.2969,42.3642,42.2969,42.3546,16448.0
2023-11-13 13:20:00,44.05,44.07,44.01,44.02,33354.0,42.3546,42.3738,42.3161,42.3257,33354.0
2023-11-13 13:30:00,44.02,44.02,43.93,43.99,33539.0,42.3257,42.3257,42.2392,42.2969,33539.0
2023-11-13 13:40:00,43.98,44.02,43.97,44.01,28309.0,42.2873,42.3257,42.2776,42.3161,28309.0
2023-11-13 13:50:00,44.01,44.02,43.96,43.96,19881.0,42.3161,42.3257,42.268,42.268,19881.0
2023-11-13 14:00:00,43.96,44.0,43.94,44.0,25470.0,42.268,42.3065,42.2488,42.3065,25470.0
2023-11-13 14:10:00,44.0,44.01,43.96,43.97,24257.0,42.3065,42.3161,42.268,42.2776,24257.0
2023-11-13 14:20:00,43.97,43.97,43.91,43.93,28005.0,42.2776,42.2776,42.22,42.2392,28005.0
2023-11-13 14:30:00,43.93,43.96,43.92,43.95,31252.0,42.2392,42.268,42.2296,42.2584,31252.0
2023-11-13 14:40:00,43.94,43.96,43.91,43.94,28143.0,42.2488,42.268,42.22,42.2488,28143.0
2023-11-13 14:50:00,43.93,43.94,43.87,43.9,35726.0,42.2392,42.2488,42.1815,42.2103,35726.0
2023-11-13 15:00:00,43.9,43.93,43.87,43.92,43918.0,42.2103,42.2392,42.1815,42.2296,43918.0
2023-11-13 15:10:00,43.92,43.99,43.92,43.99,42227.0,42.2296,42.2969,42.2296,42.2969,42227.0
2023-11-13 15:20:00,43.98,44.08,43.98,44.07,63147.0,42.2873,42.3834,42.2873,42.3738,63147.0
2023-11-13 15:30:00,44.08,44.17,44.07,44.16,69125.0,42.3834,42.4699,42.3738,42.4603,69125.0
2023-11-13 15:40:00,44.16,44.17,44.11,44.14,120328.0,42.4603,42.4699,42.4123,42.4411,120328.0
2023-11-13 15:50:00,44.13,44.24,44.08,44.17,511616.0,42.4315,42.5373,42.3834,42.4699,511616.0
2023-11-14 09:30:00,43.94,44.33,43.94,44.32,138045.0,42.5257,42.9032,42.5257,42.8935,138045.0
2023-11-14 09:40:00,44.33,44.5,44.32,44.44,58337.0,42.9032,43.0677,42.8935,43.0097,58337.0
2023-11-14 09:50:00,44.44,44.5,44.4,44.49,69248.0,43.0097,43.0677,42.9709,43.058,69248.0
2023-11-14 10:00:00,44.49,44.63,44.46,44.56,62458.0,43.058,43.1935,43.029,43.1258,62458.0
2023-11-14 10:10:00,44.57,44.61,44.51,44.59,92302.0,43.1355,43.1742,43.0774,43.1548,92302.0
2023-11-14 10:20:00,44.58,44.61,44.52,44.53,54375.0,43.1451,43.1742,43.0871,43.0968,54375.0
2023-11-14 10:30:00,44.53,44.55,44.47,44.48,60035.0,43.0968,43.1161,43.0387,43.0484,60035.0
2023-11-14 10:40:00,44.48,44.53,44.45,44.53,37171.0,43.0484,43.0968,43.0193,43.0968,37171.0
2023-11-14 10:50:00,44.54,44.66,44.53,44.65,54852.0,43.1064,43.2226,43.0968,43.2129,54852.0
2023-11-14 11:00:00,44.64,44.69,44.61,44.64,54347.0,43.2032,43.2516,43.1742,43.2032,54347.0
2023-11-14 11:10:00,44.65,44.74,44.64,44.7,45554.0,43.2129,43.3,43.2032,43.2613,45554.0
2023-11-14 11:20:00,44.7,44.7,44.64,44.67,37063.0,43.2613,43.2613,43.2032,43.2322,37063.0
2023-11-14 11:30:00,44.67,44.76,44.66,44.72,47539.0,43.2322,43.3194,43.2226,43.2806,47539.0
2023-11-14 11:40:00,44.71,44.79,44.71,44.72,50413.0,43.271,43.3484,43.271,43.2806,50413.0
2023-11-14 11:50:00,44.73,44.76,44.68,44.69,35118.0,43.2903,43.3194,43.2419,43.2516,35118.0
2023-11-14 12:00:00,44.69,44.7,44.59,44.61,43070.0,43.2516,43.2613,43.1548,43.1742,43070.0
2023-11-14 12:10:00,44.61,44.61,44.56,44.57,35481.0,43.1742,43.1742,43.1258,43.1355,35481.0
2023-11-14 12:20:00,44.57,44.57,44.44,44.47,56457.0,43.1355,43.1355,43.0097,43.0387,56457.0
2023-11-14 12:30:00,44.47,44.47,44.43,44.45,26159.0,43.0387,43.0387,43.0,43.0193,26159.0
2023-11-14 12:40:00,44.44,44.44,44.34,44.41,20694.0,43.0097,43.0097,42.9129,42.9806,20694.0
2023-11-14 12:50:00,44.41,44.45,44.37,44.41,37824.0,42.9806,43.0193,42.9419,42.9806,37824.0
2023-11-14 13:00:00,44.41,44.45,44.38,44.43,22576.0,42.9806,43.0193,42.9516,43.0,22576.0
2023-11-14 13:10:00,44.42,44.42,44.35,44.38,31113.0,42.9903,42.9903,42.9225,42.9516,31113.0
2023-11-14 13:20:00,44.38,44.42,44.34,44.4,29139.0,42.9516,42.9903,42.9129,42.9709,29139.0
2023-11-14 13:30:00,44.4,44.44,44.36,44.4,27692.0,42.9709,43.0097,42.9322,42.9709,27692.0
2023-11-14 13:40:00,44.4,44.4,44.32,44.34,23052.0,42.9709,42.9709,42.8935,42.9129,23052.0
2023-11-14 13:50:00,44.34,44.36,44.3,44.32,42688.0,42.9129,42.9322,42.8742,42.8935,42688.0
2023-11-14 14:00:00,44.31,44.39,44.3,44.35,49980.0,42.8838,42.9613,42.8742,42.9225,49980.0
2023-11-14 14:10:00,44.36,44.38,44.32,44.34,23545.0,42.9322,42.9516,42.8935,42.9129,23545.0
2023-11-14 14:20:00,44.34,44.37,44.32,44.34,25864.0,42.9129,42.9419,42.8935,42.9129,25864.0
2023-11-14 14:30:00,44.34,44.38,44.33,44.36,20794.0,42.9129,42.9516,42.9032,42.9322,20794.0
2023-11-14 14:40:00,44.36,44.36,44.32,44.34,29219.0,42.9322,42.9322,42.8935,42.9129,29219.0
2023-11-14 14:50:00,44.34,44.41,44.33,44.38,30472.0,42.9129,42.9806,42.9032,42.9516,30472.0
2023-11-14 15:00:00,44.38,44.47,44.35,44.46,68054.0,42.9516,43.0387,42.9225,43.029,68054.0
2023-11-14 15:10:00,44.46,44.48,44.41,44.44,53401.0,43.029,43.0484,42.9806,43.0097,53401.0
2023-11-14 15:20:00,44.44,44.45,44.39,44.42,58704.0,43.0097,43.0193,42.9613,42.9903,58704.0
2023-11-14 15:30:00,44.43,44.48,44.37,44.41,82234.0,43.0,43.0484,42.9419,42.9806,82234.0
2023-11-14 15:40:00,44.41,44.42,44.29,44.29,107575.0,42.9806,42.9903,42.8645,42.8645,107575.0
2023-11-14 15:50:00,44.29,44.31,44.23,44.24,625632.0,42.8645,42.8838,42.8064,42.8161,625632.0
2023-11-15 09:30:00,44.4,44.64,44.34,44.54,153087.0,42.9709,43.2032,42.9129,43.1064,153087.0
2023-11-15 09:40:00,44.55,44.65,44.49,44.57,91775.0,43.1161,43.2129,43.058,43.1355,91775.0
2023-11-15 09:50:00,44.55,44.72,44.55,44.71,61944.0,43.1161,43.2806,43.1161,43.271,61944.0
2023-11-15 10:00:00,44.72,44.77,44.59,44.71,142873.0,43.2806,43.329,43.1548,43.271,142873.0
2023-11-15 10:10:00,44.7,44.84,44.69,44.73,132674.0,43.2613,43.3968,43.2516,43.2903,132674.0
2023-11-15 10:20:00,44.73,44.74,44.59,44.6,108721.0,43.2903,43.3,43.1548,43.1645,108721.0
2023-11-15 10:30:00,44.61,44.64,44.56,44.61,85796.0,43.1742,43.2032,43.1258,43.1742,85796.0
2023-11-15 10:40:00,44.61,44.63,44.47,44.5,62797.0,43.1742,43.1935,43.0387,43.0677,62797.0
2023-11-15 10:50:00,44.49,44.61,44.49,44.55,122787.0,43.058,43.1742,43.058,43.1161,122787.0
2023-11-15 11:00:00,44.55,44.63,44.49,44.51,80547.0,43.1161,43.1935,43.058,43.0774,80547.0
2023-11-15 11:10:00,44.52,44.6,44.52,44.58,34953.0,43.0871,43.1645,43.0871,43.1451,34953.0
2023-11-15 11:20:00,44.58,44.61,44.52,44.55,44162.0,43.1451,43.1742,43.0871,43.1161,44162.0
2023-11-15 11:30:00,44.55,44.58,44.49,44.55,37778.0,43.1161,43.1451,43.058,43.1161,37778.0
2023-11-15 11:40:00,44.54,44.55,44.47,44.48,39613.0,43.1064,43.1161,43.0387,43.0484,39613.0
2023-11-15 11:50:00,44.49,44.51,44.47,44.5,28353.0,43.058,43.0774,43.0387,43.0677,28353.0
2023-11-15 12:00:00,44.5,44.56,44.46,44.47,38236.0,43.0677,43.1258,43.029,43.0387,38236.0
2023-11-15 12:10:00,44.46,44.62,44.46,44.6,40772.0,43.029,43.1839,43.029,43.1645,40772.0
2023-11-15 12:20:00,44.61,44.64,44.53,44.55,44924.0,43.1742,43.2032,43.0968,43.1161,44924.0
2023-11-15 12:30:00,44.55,44.61,44.49,44.58,42251.0,43.1161,43.1742,43.058,43.1451,42251.0
2023-11-15 12:40:00,44.59,44.6,44.55,44.57,27881.0,43.1548,43.1645,43.1161,43.1355,27881.0
2023-11-15 12:50:00,44.58,44.64,44.56,44.62,30317.0,43.1451,43.2032,43.1258,43.1839,30317.0
2023-11-15 13:00:00,44.63,44.74,44.62,44.71,53766.0,43.1935,43.3,43.1839,43.271,53766.0
2023-11-15 13:10:00,44.71,44.73,44.67,44.69,27803.0,43.271,43.2903,43.2322,43.2516,27803.0
2023-11-15 13:20:00,44.7,44.73,44.68,44.69,28849.0,43.2613,43.2903,43.2419,43.2516,28849.0
2023-11-15 13:30:00,44.68,44.7,44.64,44.68,34334.0,43.2419,43.2613,43.2032,43.2419,34334.0
2023-11-15 13:40:00,44.68,44.72,44.66,44.69,33514.0,43.2419,43.2806,43.2226,43.2516,33514.0
2023-11-15 13:50:00,44.69,44.72,44.66,44.67,32630.0,43.2516,43.2806,43.2226,43.2322,32630.0
2023-11-15 14:00:00,44.66,44.72,44.65,44.66,39746.0,43.2226,43.2806,43.2129,43.2226,39746.0
2023-11-15 14:10:00,44.66,44.67,44.6,44.61,25528.0,43.2226,43.2322,43.1645,43.1742,25528.0
2023-11-15 14:20:00,44.61,44.64,44.58,44.63,34337.0,43.1742,43.2032,43.1451,43.1935,34337.0
2023-11-15 14:30:00,44.63,44.64,44.55,44.56,37042.0,43.1935,43.2032,43.1161,43.1258,37042.0
2023-11-15 14:40:00,44.55,44.57,44.41,44.41,64415.0,43.1161,43.1355,42.9806,42.9806,64415.0
2023-11-15 14:50:00,44.42,44.47,44.39,44.46,49112.0,42.9903,43.0387,42.9613,43.029,49112.0
2023-11-15 15:00:00,44.46,44.51,44.43,44.47,69790.0,43.029,43.0774,43.0,43.0387,69790.0
2023-11-15 15:10:00,44.47,44.56,44.47,44.56,61918.0,43.0387,43.1258,43.0387,43.1258,61918.0
2023-11-15 15:20:00,44.55,44.59,44.49,44.58,71210.0,43.1161,43.1548,43.058,43.1451,71210.0
2023-11-15 15:30:00,44.58,44.6,44.54,44.57,90962.0,43.1451,43.1645,43.1064,43.1355,90962.0
2023-11-15 15:40:00,44.56,44.59,44.47,44.48,141980.0,43.1258,43.1548,43.0387,43.0484,141980.0
2023-11-15 15:50:00,44.47,44.55,44.42,44.51,588209.0,43.0387,43.1161,42.9903,43.0774,588209.0
2023-11-16 09:30:00,43.75,44.04,43.25,43.64,336988.0,42.3419,42.6225,41.858,42.2354,336988.0
2023-11-16 09:40:00,43.64,43.66,43.2,43.31,244875.0,42.2354,42.2548,41.8096,41.916,244875.0
2023-11-16 09:50:00,43.3,43.52,43.25,43.5,155572.0,41.9063,42.1193,41.858,42.0999,155572.0
2023-11-16 10:00:00,43.5,43.51,43.25,43.33,182412.0,42.0999,42.1096,41.858,41.9354,182412.0
2023-11-16 10:10:00,43.34,43.43,43.15,43.18,157640.0,41.9451,42.0322,41.7612,41.7902,157640.0
2023-11-16 10:20:00,43.19,43.2,43.0,43.08,222885.0,41.7999,41.8096,41.616,41.6934,222885.0
2023-11-16 10:30:00,43.08,43.15,42.93,43.02,166786.0,41.6934,41.7612,41.5483,41.6354,166786.0
2023-11-16 10:40:00,43.02,43.11,43.0,43.05,97367.0,41.6354,41.7225,41.616,41.6644,97367.0
2023-11-16 10:50:00,43.05,43.05,42.87,42.88,182500.0,41.6644,41.6644,41.4902,41.4999,182500.0
2023-11-16 11:00:00,42.88,43.0,42.83,42.86,97615.0,41.4999,41.616,41.4515,41.4805,97615.0
2023-11-16 11:10:00,42.86,42.89,42.76,42.79,113632.0,41.4805,41.5095,41.3837,41.4128,113632.0
2023-11-16 11:20:00,42.8,42.8,42.76,42.78,95010.0,41.4224,41.4224,41.3837,41.4031,95010.0
2023-11-16 11:30:00,42.79,42.84,42.75,42.81,111376.0,41.4128,41.4612,41.374,41.4321,111376.0
2023-11-16 11:40:00,42.81,42.89,42.74,42.87,136286.0,41.4321,41.5095,41.3644,41.4902,136286.0
2023-11-16 11:50:00,42.87,42.89,42.74,42.82,87097.0,41.4902,41.5095,41.3644,41.4418,87097.0
2023-11-16 12:00:00,42.82,42.86,42.75,42.78,64860.0,41.4418,41.4805,41.374,41.4031,64860.0
2023-11-16 12:10:00,42.77,42.83,42.76,42.8,57412.0,41.3934,41.4515,41.3837,41.4224,57412.0
2023-11-16 12:20:00,42.8,42.85,42.79,42.82,69315.0,41.4224,41.4708,41.4128,41.4418,69315.0
2023-11-16 12:30:00,42.82,42.86,42.78,42.83,40071.0,41.4418,41.4805,41.4031,41.4515,40071.0
2023-11-16 12:40:00,42.83,42.97,42.82,42.9,79233.0,41.4515,41.587,41.4418,41.5192,79233.0
2023-11-16 12:50:00,42.9,42.95,42.87,42.91,93574.0,41.5192,41.5676,41.4902,41.5289,93574.0
2023-11-16 13:00:00,42.91,42.93,42.84,42.88,61630.0,41.5289,41.5483,41.4612,41.4999,61630.0
2023-11-16 13:10:00,42.88,43.06,42.88,43.02,93743.0,41.4999,41.6741,41.4999,41.6354,93743.0
2023-11-16 13:20:00,43.02,43.09,42.95,42.96,76346.0,41.6354,41.7031,41.5676,41.5773,76346.0
2023-11-16 13:30:00,42.96,42.97,42.86,42.88,72510.0,41.5773,41.587,41.4805,41.4999,72510.0
2023-11-16 13:40:00,42.89,42.89,42.67,42.69,180463.0,41.5095,41.5095,41.2966,41.316,180463.0
2023-11-16 13:50:00,42.69,42.74,42.58,42.58,116834.0,41.316,41.3644,41.2095,41.2095,116834.0
2023-11-16 14:00:00,42.59,42.75,42.57,42.64,131885.0,41.2192,41.374,41.1998,41.2676,131885.0
2023-11-16 14:10:00,42.64,42.76,42.62,42.72,99953.0,41.2676,41.3837,41.2482,41.345,99953.0
2023-11-16 14:20:00,42.73,42.79,42.7,42.74,78185.0,41.3547,41.4128,41.3257,41.3644,78185.0
2023-11-16 14:30:00,42.75,42.76,42.69,42.7,72526.0,41.374,41.3837,41.316,41.3257,72526.0
2023-11-16 14:40:00,42.7,42.79,42.69,42.74,77045.0,41.3257,41.4128,41.316,41.3644,77045.0
2023-11-16 14:50:00,42.75,42.82,42.72,42.8,99423.0,41.374,41.4418,41.345,41.4224,99423.0
2023-11-16 15:00:00,42.8,42.82,42.72,42.76,131235.0,41.4224,41.4418,41.345,41.3837,131235.0
2023-11-16 15:10:00,42.77,42.82,42.72,42.79,97185.0,41.3934,41.4418,41.345,41.4128,97185.0
2023-11-16 15:20:00,42.79,42.84,42.77,42.79,151204.0,41.4128,41.4612,41.3934,41.4128,151204.0
2023-11-16 15:30:00,42.79,42.83,42.62,42.63,269437.0,41.4128,41.4515,41.2482,41.2579,269437.0
2023-11-16 15:40:00,42.63,42.71,42.59,42.66,312831.0,41.2579,41.3353,41.2192,41.2869,312831.0
2023-11-16 15:50:00,42.66,42.69,42.61,42.66,990931.0,41.2869,41.316,41.2386,41.2869,990931.0
2023-11-17 09:30:00,42.66,42.77,42.24,42.29,370595.0,41.2869,41.3934,40.8805,40.9289,370595.0
2023-11-17 09:40:00,42.28,42.32,42.09,42.19,335239.0,40.9192,40.9579,40.7353,40.8321,335239.0
2023-11-17 09:50:00,42.2,42.42,42.14,42.3,224947.0,40.8417,41.0547,40.7837,40.9385,224947.0
2023-11-17 10:00:00,42.3,42.42,42.2,42.34,148381.0,40.9385,41.0547,40.8417,40.9772,148381.0
2023-11-17 10:10:00,42.34,42.39,42.26,42.29,101141.0,40.9772,41.0256,40.8998,40.9289,101141.0
2023-11-17 10:20:00,42.28,42.37,42.28,42.34,88656.0,40.9192,41.0063,40.9192,40.9772,88656.0
2023-11-17 10:30:00,42.34,42.35,42.18,42.22,101904.0,40.9772,40.9869,40.8224,40.8611,101904.0
2023-11-17 10:40:00,42.23,42.37,42.22,42.35,87058.0,40.8708,41.0063,40.8611,40.9869,87058.0
2023-11-17 10:50:00,42.35,42.41,42.3,42.33,96462.0,40.9869,41.045,40.9385,40.9676,96462.0
2023-11-17 11:00:00,42.33,42.47,42.29,42.45,285004.0,40.9676,41.1031,40.9289,41.0837,285004.0
2023-11-17 11:10:00,42.44,42.46,42.23,42.24,63886.0,41.074,41.0934,40.8708,40.8805,63886.0
2023-11-17 11:20:00,42.25,42.28,42.21,42.23,81824.0,40.8901,40.9192,40.8514,40.8708,81824.0
2023-11-17 11:30:00,42.22,42.24,42.13,42.19,138347.0,40.8611,40.8805,40.774,40.8321,138347.0
2023-11-17 11:40:00,42.19,42.2,42.13,42.19,82386.0,40.8321,40.8417,40.774,40.8321,82386.0
2023-11-17 11:50:00,42.19,42.25,42.17,42.19,60081.0,40.8321,40.8901,40.8127,40.8321,60081.0
2023-11-17 12:00:00,42.19,42.21,42.15,42.18,57177.0,40.8321,40.8514,40.7934,40.8224,57177.0
2023-11-17 12:10:00,42.18,42.21,42.13,42.16,95080.0,40.8224,40.8514,40.774,40.803,95080.0
2023-11-17 12:20:00,42.16,42.17,42.14,42.16,74787.0,40.803,40.8127,40.7837,40.803,74787.0
2023-11-17 12:30:00,42.16,42.22,42.15,42.19,67964.0,40.803,40.8611,40.7934,40.8321,67964.0
2023-11-17 12:40:00,42.19,42.23,42.18,42.22,50637.0,40.8321,40.8708,40.8224,40.8611,50637.0
2023-11-17 12:50:00,42.22,42.24,42.15,42.16,71221.0,40.8611,40.8805,40.7934,40.803,71221.0
2023-11-17 13:00:00,42.16,42.26,42.13,42.23,81259.0,40.803,40.8998,40.774,40.8708,81259.0
2023-11-17 13:10:00,42.24,42.26,42.22,42.23,47433.0,40.8805,40.8998,40.8611,40.8708,47433.0
2023-11-17 13:20:00,42.22,42.25,42.2,42.23,62307.0,40.8611,40.8901,40.8417,40.8708,62307.0
2023-11-17 13:30:00,42.24,42.28,42.23,42.26,65343.0,40.8805,40.9192,40.8708,40.8998,65343.0
2023-11-17 13:40:00,42.25,42.3,42.19,42.2,149431.0,40.8901,40.9385,40.8321,40.8417,149431.0
2023-11-17 13:50:00,42.2,42.23,42.16,42.21,128265.0,40.8417,40.8708,40.803,40.8514,128265.0
2023-11-17 14:00:00,42.21,42.29,42.16,42.23,145547.0,40.8514,40.9289,40.803,40.8708,145547.0
2023-11-17 14:10:00,42.23,42.26,42.22,42.25,60881.0,40.8708,40.8998,40.8611,40.8901,60881.0
2023-11-17 14:20:00,42.25,42.29,42.23,42.23,65443.0,40.8901,40.9289,40.8708,40.8708,65443.0
2023-11-17 14:30:00,42.23,42.24,42.19,42.2,59007.0,40.8708,40.8805,40.8321,40.8417,59007.0
2023-11-17 14:40:00,42.2,42.24,42.19,42.23,62647.0,40.8417,40.8805,40.8321,40.8708,62647.0
2023-11-17 14:50:00,42.23,42.27,42.21,42.25,87584.0,40.8708,40.9095,40.8514,40.8901,87584.0
2023-11-17 15:00:00,42.25,42.35,42.22,42.3,163082.0,40.8901,40.9869,40.8611,40.9385,163082.0
2023-11-17 15:10:00,42.3,42.36,42.29,42.34,188957.0,40.9385,40.9966,40.9289,40.9772,188957.0
2023-11-17 15:20:00,42.34,42.38,42.3,42.38,160946.0,40.9772,41.016,40.9385,41.016,160946.0
2023-11-17 15:30:00,42.38,42.47,42.3,42.38,323180.0,41.016,41.1031,40.9385,41.016,323180.0
2023-11-17 15:40:00,42.38,42.53,42.36,42.46,401401.0,41.016,41.1611,40.9966,41.0934,401401.0
2023-11-17 15:50:00,42.45,42.46,42.39,42.43,770630.0,41.0837,41.0934,41.0256,41.0643,770630.0
2023-11-20 09:30:00,42.5,42.6,42.4,42.46,146010.0,41.1321,41.2289,41.0353,41.0934,146010.0
2023-11-20 09:40:00,42.48,42.56,42.41,42.43,90663.0,41.1127,41.1902,41.045,41.0643,90663.0
2023-11-20 09:50:00,42.42,42.44,42.31,42.44,90408.0,41.0547,41.074,40.9482,41.074,90408.0
2023-11-20 10:00:00,42.43,42.63,42.41,42.58,122367.0,41.0643,41.2579,41.045,41.2095,122367.0
2023-11-20 10:10:00,42.57,42.63,42.5,42.61,89721.0,41.1998,41.2579,41.1321,41.2386,89721.0
2023-11-20 10:20:00,42.62,42.64,42.51,42.52,61042.0,41.2482,41.2676,41.1418,41.1514,61042.0
2023-11-20 10:30:00,42.52,42.62,42.47,42.62,108522.0,41.1514,41.2482,41.1031,41.2482,108522.0
2023-11-20 10:40:00,42.62,42.66,42.6,42.65,110655.0,41.2482,41.2869,41.2289,41.2773,110655.0
2023-11-20 10:50:00,42.65,42.68,42.6,42.63,100545.0,41.2773,41.3063,41.2289,41.2579,100545.0
2023-11-20 11:00:00,42.62,42.66,42.61,42.64,98149.0,41.2482,41.2869,41.2386,41.2676,98149.0
2023-11-20 11:10:00,42.64,42.72,42.62,42.69,90324.0,41.2676,41.345,41.2482,41.316,90324.0
2023-11-20 11:20:00,42.69,42.76,42.65,42.71,77648.0,41.316,41.3837,41.2773,41.3353,77648.0
2023-11-20 11:30:00,42.72,42.87,42.71,42.87,80059.0,41.345,41.4902,41.3353,41.4902,80059.0
2023-11-20 11:40:00,42.87,42.88,42.81,42.86,54353.0,41.4902,41.4999,41.4321,41.4805,54353.0
2023-11-20 11:50:00,42.86,42.92,42.81,42.82,80769.0,41.4805,41.5386,41.4321,41.4418,80769.0
2023-11-20 12:00:00,42.82,42.88,42.8,42.87,81512.0,41.4418,41.4999,41.4224,41.4902,81512.0
2023-11-20 12:10:00,42.87,42.88,42.77,42.8,45252.0,41.4902,41.4999,41.3934,41.4224,45252.0
2023-11-20 12:20:00,42.79,42.82,42.73,42.76,52981.0,41.4128,41.4418,41.3547,41.3837,52981.0
2023-11-20 12:30:00,42.76,42.78,42.71,42.73,28574.0,41.3837,41.4031,41.3353,41.3547,28574.0
2023-11-20 12:40:00,42.73,42.79,42.72,42.76,32704.0,41.3547,41.4128,41.345,41.3837,32704.0
2023-11-20 12:50:00,42.76,42.77,42.74,42.77,29348.0,41.3837,41.3934,41.3644,41.3934,29348.0
2023-11-20 13:00:00,42.77,42.84,42.76,42.82,41512.0,41.3934,41.4612,41.3837,41.4418,41512.0
2023-11-20 13:10:00,42.82,42.85,42.79,42.82,26112.0,41.4418,41.4708,41.4128,41.4418,26112.0
2023-11-20 13:20:00,42.82,42.87,42.81,42.86,48400.0,41.4418,41.4902,41.4321,41.4805,48400.0
2023-11-20 13:30:00,42.87,42.94,42.86,42.93,30386.0,41.4902,41.5579,41.4805,41.5483,30386.0
2023-11-20 13:40:00,42.93,42.99,42.91,42.94,33350.0,41.5483,41.6063,41.5289,41.5579,33350.0
2023-11-20 13:50:00,42.94,42.97,42.92,42.92,38671.0,41.5579,41.587,41.5386,41.5386,38671.0
2023-11-20 14:00:00,42.92,42.92,42.86,42.88,30137.0,41.5386,41.5386,41.4805,41.4999,30137.0
2023-11-20 14:10:00,42.88,42.89,42.81,42.82,40723.0,41.4999,41.5095,41.4321,41.4418,40723.0
2023-11-20 14:20:00,42.82,42.83,42.79,42.83,41194.0,41.4418,41.4515,41.4128,41.4515,41194.0
2023-11-20 14:30:00,42.83,42.87,42.81,42.86,26257.0,41.4515,41.4902,41.4321,41.4805,26257.0
2023-11-20 14:40:00,42.87,42.95,42.86,42.95,40135.0,41.4902,41.5676,41.4805,41.5676,40135.0
2023-11-20 14:50:00,42.94,42.95,42.9,42.91,52636.0,41.5579,41.5676,41.5192,41.5289,52636.0
2023-11-20 15:00:00,42.91,42.98,42.91,42.97,54741.0,41.5289,41.5966,41.5289,41.587,54741.0
2023-11-20 15:10:00,42.97,43.03,42.96,43.01,94945.0,41.587,41.645,41.5773,41.6257,94945.0
2023-11-20 15:20:00,43.01,43.03,42.95,43.03,57941.0,41.6257,41.645,41.5676,41.645,57941.0
2023-11-20 15:30:00,43.02,43.1,43.01,43.09,112933.0,41.6354,41.7128,41.6257,41.7031,112933.0
2023-11-20 15:40:00,43.1,43.11,43.02,43.05,171645.0,41.7128,41.7225,41.6354,41.6644,171645.0
2023-11-20 15:50:00,43.05,43.05,42.87,42.92,453621.0,41.6644,41.6644,41.4902,41.5386,453621.0
2023-11-21 09:30:00,43.03,43.1,42.53,42.6,138552.0,41.645,41.7128,41.1611,41.2289,138552.0
2023-11-21 09:40:00,42.6,42.85,42.54,42.82,84580.0,41.2289,41.4708,41.1708,41.4418,84580.0
2023-11-21 09:50:00,42.84,42.93,42.81,42.91,104919.0,41.4612,41.5483,41.4321,41.5289,104919.0
2023-11-21 10:00:00,42.91,42.95,42.85,42.94,52916.0,41.5289,41.5676,41.4708,41.5579,52916.0
2023-11-21 10:10:00,42.91,42.96,42.77,42.93,79103.0,41.5289,41.5773,41.3934,41.5483,79103.0
2023-11-21 10:20:00,42.93,43.04,42.92,43.03,66122.0,41.5483,41.6547,41.5386,41.645,66122.0
2023-11-21 10:30:00,43.04,43.08,42.99,43.02,57934.0,41.6547,41.6934,41.6063,41.6354,57934.0
2023-11-21 10:40:00,43.01,43.02,42.91,42.93,34816.0,41.6257,41.6354,41.5289,41.5483,34816.0
2023-11-21 10:50:00,42.92,42.95,42.85,42.94,57073.0,41.5386,41.5676,41.4708,41.5579,57073.0
2023-11-21 11:00:00,42.94,42.97,42.91,42.94,35632.0,41.5579,41.587,41.5289,41.5579,35632.0
2023-11-21 11:10:00,42.93,42.95,42.9,42.93,21828.0,41.5483,41.5676,41.5192,41.5483,21828.0
2023-11-21 11:20:00,42.94,42.94,42.88,42.93,26558.0,41.5579,41.5579,41.4999,41.5483,26558.0
2023-11-21 11:30:00,42.93,43.02,42.92,42.94,23640.0,41.5483,41.6354,41.5386,41.5579,23640.0
2023-11-21 11:40:00,42.94,43.03,42.94,43.02,33307.0,41.5579,41.645,41.5579,41.6354,33307.0
2023-11-21 11:50:00,43.02,43.08,43.0,43.07,33545.0,41.6354,41.6934,41.616,41.6837,33545.0
2023-11-21 12:00:00,43.08,43.14,43.07,43.14,40804.0,41.6934,41.7515,41.6837,41.7515,40804.0
2023-11-21 12:10:00,43.14,43.15,43.1,43.11,43962.0,41.7515,41.7612,41.7128,41.7225,43962.0
2023-11-21 12:20:00,43.12,43.18,43.11,43.18,36045.0,41.7321,41.7902,41.7225,41.7902,36045.0
2023-11-21 12:30:00,43.18,43.19,43.15,43.16,35201.0,41.7902,41.7999,41.7612,41.7709,35201.0
2023-11-21 12:40:00,43.16,43.2,43.16,43.16,29128.0,41.7709,41.8096,41.7709,41.7709,29128.0
2023-11-21 12:50:00,43.16,43.17,43.14,43.16,38570.0,41.7709,41.7805,41.7515,41.7709,38570.0
2023-11-21 13:00:00,43.16,43.18,43.09,43.16,39778.0,41.7709,41.7902,41.7031,41.7709,39778.0
2023-11-21 13:10:00,43.16,43.18,43.15,43.18,17992.0,41.7709,41.7902,41.7612,41.7902,17992.0
2023-11-21 13:20:00,43.18,43.2,43.17,43.19,24163.0,41.7902,41.8096,41.7805,41.7999,24163.0
2023-11-21 13:30:00,43.19,43.25,43.18,43.18,39830.0,41.7999,41.858,41.7902,41.7902,39830.0
2023-11-21 13:40:00,43.19,43.2,43.13,43.14,31284.0,41.7999,41.8096,41.7418,41.7515,31284.0
2023-11-21 13:50:00,43.14,43.14,43.08,43.1,31450.0,41.7515,41.7515,41.6934,41.7128,31450.0
2023-11-21 14:00:00,43.1,43.17,43.04,43.16,124463.0,41.7128,41.7805,41.6547,41.7709,124463.0
2023-11-21 14:10:00,43.16,43.16,43.05,43.06,33316.0,41.7709,41.7709,41.6644,41.6741,33316.0
2023-11-21 14:20:00,43.07,43.09,43.05,43.09,29106.0,41.6837,41.7031,41.6644,41.7031,29106.0
2023-11-21 14:30:00,43.09,43.1,42.98,42.98,34246.0,41.7031,41.7128,41.5966,41.5966,34246.0
2023-11-21 14:40:00,42.98,42.98,42.94,42.96,32491.0,41.5966,41.5966,41.5579,41.5773,32491.0
2023-11-21 14:50:00,42.96,43.01,42.94,43.0,28366.0,41.5773,41.6257,41.5579,41.616,28366.0
2023-11-21 15:00:00,43.0,43.01,42.97,42.98,36443.0,41.616,41.6257,41.587,41.5966,36443.0
2023-11-21 15:10:00,42.99,43.0,42.91,42.91,37883.0,41.6063,41.616,41.5289,41.5289,37883.0
2023-11-21 15:20:00,42.91,42.93,42.85,42.87,59587.0,41.5289,41.5483,41.4708,41.4902,59587.0
2023-11-21 15:30:00,42.88,42.99,42.86,42.96,71222.0,41.4999,41.6063,41.4805,41.5773,71222.0
2023-11-21 15:40:00,42.97,43.04,42.93,43.02,117104.0,41.587,41.6547,41.5483,41.6354,117104.0
2023-11-21 15:50:00,43.02,43.09,42.97,43.01,364889.0,41.6354,41.7031,41.587,41.6257,364889.0
2023-11-22 09:30:00,43.2,43.25,43.11,43.14,102268.0,41.8096,41.858,41.7225,41.7515,102268.0
2023-11-22 09:40:00,43.14,43.32,43.14,43.23,75213.0,41.7515,41.9257,41.7515,41.8386,75213.0
2023-11-22 09:50:00,43.22,43.35,43.21,43.29,58750.0,41.8289,41.9547,41.8192,41.8967,58750.0
2023-11-22 10:00:00,43.29,43.37,43.25,43.36,212851.0,41.8967,41.9741,41.858,41.9644,212851.0
2023-11-22 10:10:00,43.36,43.57,43.33,43.51,169992.0,41.9644,42.1677,41.9354,42.1096,169992.0
2023-11-22 10:20:00,43.51,43.56,43.41,43.53,177194.0,42.1096,42.158,42.0128,42.1289,177194.0
2023-11-22 10:30:00,43.54,43.62,43.51,43.59,104759.0,42.1386,42.216,42.1096,42.187,104759.0
2023-11-22 10:40:00,43.6,43.72,43.58,43.67,224119.0,42.1967,42.3128,42.1773,42.2644,224119.0
2023-11-22 10:50:00,43.67,43.7,43.62,43.65,78052.0,42.2644,42.2935,42.216,42.2451,78052.0
2023-11-22 11:00:00,43.65,43.68,43.6,43.67,103146.0,42.2451,42.2741,42.1967,42.2644,103146.0
2023-11-22 11:10:00,43.66,43.76,43.65,43.75,143725.0,42.2548,42.3515,42.2451,42.3419,143725.0
2023-11-22 11:20:00,43.75,43.76,43.58,43.58,178697.0,42.3419,42.3515,42.1773,42.1773,178697.0
2023-11-22 11:30:00,43.58,43.7,43.55,43.67,194931.0,42.1773,42.2935,42.1483,42.2644,194931.0
2023-11-22 11:40:00,43.68,43.73,43.65,43.69,36975.0,42.2741,42.3225,42.2451,42.2838,36975.0
2023-11-22 11:50:00,43.69,43.73,43.66,43.71,43488.0,42.2838,42.3225,42.2548,42.3031,43488.0
2023-11-22 12:00:00,43.72,43.74,43.68,43.69,49721.0,42.3128,42.3322,42.2741,42.2838,49721.0
2023-11-22 12:10:00,43.69,43.69,43.59,43.66,44906.0,42.2838,42.2838,42.187,42.2548,44906.0
2023-11-22 12:20:00,43.66,43.67,43.63,43.66,42312.0,42.2548,42.2644,42.2257,42.2548,42312.0
2023-11-22 12:30:00,43.66,43.66,43.55,43.64,56178.0,42.2548,42.2548,42.1483,42.2354,56178.0
2023-11-22 12:40:00,43.64,43.68,43.61,43.66,62301.0,42.2354,42.2741,42.2064,42.2548,62301.0
2023-11-22 12:50:00,43.66,43.77,43.65,43.76,57017.0,42.2548,42.3612,42.2451,42.3515,57017.0
2023-11-22 13:00:00,43.77,43.8,43.72,43.75,55424.0,42.3612,42.3903,42.3128,42.3419,55424.0
2023-11-22 13:10:00,43.75,43.77,43.67,43.67,41374.0,42.3419,42.3612,42.2644,42.2644,41374.0
2023-11-22 13:20:00,43.68,43.72,43.67,43.71,38185.0,42.2741,42.3128,42.2644,42.3031,38185.0
2023-11-22 13:30:00,43.71,43.71,43.65,43.66,36577.0,42.3031,42.3031,42.2451,42.2548,36577.0
2023-11-22 13:40:00,43.66,43.73,43.66,43.71,28258.0,42.2548,42.3225,42.2548,42.3031,28258.0
2023-11-22 13:50:00,43.71,43.72,43.67,43.67,33438.0,42.3031,42.3128,42.2644,42.2644,33438.0
2023-11-22 14:00:00,43.68,43.73,43.68,43.71,45134.0,42.2741,42.3225,42.2741,42.3031,45134.0
2023-11-22 14:10:00,43.72,43.75,43.7,43.75,37177.0,42.3128,42.3419,42.2935,42.3419,37177.0
2023-11-22 14:20:00,43.75,43.79,43.73,43.79,40339.0,42.3419,42.3806,42.3225,42.3806,40339.0
2023-11-22 14:30:00,43.8,43.81,43.7,43.73,49641.0,42.3903,42.3999,42.2935,42.3225,49641.0
2023-11-22 14:40:00,43.73,43.73,43.68,43.71,35815.0,42.3225,42.3225,42.2741,42.3031,35815.0
2023-11-22 14:50:00,43.71,43.73,43.68,43.7,30694.0,42.3031,42.3225,42.2741,42.2935,30694.0
2023-11-22 15:00:00,43.7,43.74,43.66,43.7,63210.0,42.2935,42.3322,42.2548,42.2935,63210.0
2023-11-22 15:10:00,43.7,43.73,43.67,43.68,39530.0,42.2935,42.3225,42.2644,42.2741,39530.0
2023-11-22 15:20:00,43.68,43.77,43.68,43.76,137799.0,42.2741,42.3612,42.2741,42.3515,137799.0
2023-11-22 15:30:00,43.75,43.83,43.71,43.8,207549.0,42.3419,42.4193,42.3031,42.3903,207549.0
2023-11-22 15:40:00,43.8,43.84,43.77,43.8,189370.0,42.3903,42.429,42.3612,42.3903,189370.0
2023-11-22 15:50:00,43.81,43.86,43.74,43.81,627595.0,42.3999,42.4483,42.3322,42.3999,627595.0
2023-11-24 09:30:00,43.99,44.03,43.7,43.96,178922.0,42.5741,42.6128,42.2935,42.5451,178922.0
2023-11-24 09:40:00,43.96,43.97,43.75,43.91,98275.0,42.5451,42.5548,42.3419,42.4967,98275.0
2023-11-24 09:50:00,43.91,43.95,43.86,43.9,50508.0,42.4967,42.5354,42.4483,42.487,50508.0
2023-11-24 10:00:00,43.9,44.06,43.86,43.92,64898.0,42.487,42.6419,42.4483,42.5064,64898.0
2023-11-24 10:10:00,43.91,43.92,43.85,43.88,53601.0,42.4967,42.5064,42.4386,42.4677,53601.0
2023-11-24 10:20:00,43.88,44.08,43.85,44.08,137328.0,42.4677,42.6612,42.4386,42.6612,137328.0
2023-11-24 10:30:00,44.08,44.2,44.07,44.13,71094.0,42.6612,42.7774,42.6516,42.7096,71094.0
2023-11-24 10:40:00,44.12,44.17,44.07,44.15,66332.0,42.7,42.7483,42.6516,42.729,66332.0
2023-11-24 10:50:00,44.15,44.26,44.14,44.15,95396.0,42.729,42.8354,42.7193,42.729,95396.0
2023-11-24 11:00:00,44.14,44.25,44.12,44.24,58292.0,42.7193,42.8258,42.7,42.8161,58292.0
2023-11-24 11:10:00,44.23,44.26,44.11,44.15,54599.0,42.8064,42.8354,42.6903,42.729,54599.0
2023-11-24 11:20:00,44.15,44.17,44.06,44.08,41667.0,42.729,42.7483,42.6419,42.6612,41667.0
2023-11-24 11:30:00,44.09,44.15,44.06,44.09,43104.0,42.6709,42.729,42.6419,42.6709,43104.0
2023-11-24 11:40:00,44.09,44.12,44.04,44.05,58047.0,42.6709,42.7,42.6225,42.6322,58047.0
2023-11-24 11:50:00,44.05,44.07,43.98,44.01,57098.0,42.6322,42.6516,42.5645,42.5935,57098.0
2023-11-24 12:00:00,44.01,44.08,44.0,44.05,41210.0,42.5935,42.6612,42.5838,42.6322,41210.0
2023-11-24 12:10:00,44.05,44.11,44.05,44.09,45167.0,42.6322,42.6903,42.6322,42.6709,45167.0
2023-11-24 12:20:00,44.09,44.11,44.06,44.08,48573.0,42.6709,42.6903,42.6419,42.6612,48573.0
2023-11-24 12:30:00,44.08,44.08,44.02,44.02,40759.0,42.6612,42.6612,42.6032,42.6032,40759.0
2023-11-24 12:40:00,44.03,44.08,44.01,44.06,60026.0,42.6128,42.6612,42.5935,42.6419,60026.0
2023-11-24 12:50:00,44.06,44.22,44.05,44.16,253409.0,42.6419,42.7967,42.6322,42.7387,253409.0
2023-11-27 09:30:00,44.11,44.19,44.03,44.11,150809.0,42.6903,42.7677,42.6128,42.6903,150809.0
2023-11-27 09:40:00,44.1,44.17,44.0,44.13,84631.0,42.6806,42.7483,42.5838,42.7096,84631.0
2023-11-27 09:50:00,44.13,44.15,43.99,44.02,50498.0,42.7096,42.729,42.5741,42.6032,50498.0
2023-11-27 10:00:00,44.03,44.19,44.03,44.15,72185.0,42.6128,42.7677,42.6128,42.729,72185.0
2023-11-27 10:10:00,44.15,44.27,44.15,44.19,66913.0,42.729,42.8451,42.729,42.7677,66913.0
2023-11-27 10:20:00,44.2,44.25,44.18,44.25,32362.0,42.7774,42.8258,42.758,42.8258,32362.0
2023-11-27 10:30:00,44.24,44.26,44.16,44.21,68749.0,42.8161,42.8354,42.7387,42.7871,68749.0
2023-11-27 10:40:00,44.2,44.24,44.17,44.19,40195.0,42.7774,42.8161,42.7483,42.7677,40195.0
2023-11-27 10:50:00,44.2,44.31,44.19,44.3,56063.0,42.7774,42.8838,42.7677,42.8742,56063.0
2023-11-27 11:00:00,44.3,44.31,44.23,44.26,51173.0,42.8742,42.8838,42.8064,42.8354,51173.0
2023-11-27 11:10:00,44.26,44.28,44.19,44.2,65390.0,42.8354,42.8548,42.7677,42.7774,65390.0
2023-11-27 11:20:00,44.21,44.36,44.17,44.35,103477.0,42.7871,42.9322,42.7483,42.9225,103477.0
2023-11-27 11:30:00,44.34,44.35,44.21,44.22,39587.0,42.9129,42.9225,42.7871,42.7967,39587.0
2023-11-27 11:40:00,44.21,44.22,44.16,44.2,38037.0,42.7871,42.7967,42.7387,42.7774,38037.0
2023-11-27 11:50:00,44.2,44.21,44.14,44.15,33193.0,42.7774,42.7871,42.7193,42.729,33193.0
2023-11-27 12:00:00,44.15,44.18,44.12,44.16,46961.0,42.729,42.758,42.7,42.7387,46961.0
2023-11-27 12:10:00,44.17,44.17,44.13,44.15,61308.0,42.7483,42.7483,42.7096,42.729,61308.0
2023-11-27 12:20:00,44.15,44.15,44.12,44.14,29550.0,42.729,42.729,42.7,42.7193,29550.0
2023-11-27 12:30:00,44.14,44.18,44.03,44.08,47300.0,42.7193,42.758,42.6128,42.6612,47300.0
2023-11-27 12:40:00,44.08,44.09,44.0,44.05,75201.0,42.6612,42.6709,42.5838,42.6322,75201.0
2023-11-27 12:50:00,44.04,44.04,43.98,44.02,35053.0,42.6225,42.6225,42.5645,42.6032,35053.0
2023-11-27 13:00:00,44.02,44.05,44.0,44.05,41376.0,42.6032,42.6322,42.5838,42.6322,41376.0
2023-11-27 13:10:00,44.05,44.08,44.02,44.08,48903.0,42.6322,42.6612,42.6032,42.6612,48903.0
2023-11-27 13:20:00,44.08,44.1,44.05,44.09,40666.0,42.6612,42.6806,42.6322,42.6709,40666.0
2023-11-27 13:30:00,44.09,44.11,44.04,44.05,33196.0,42.6709,42.6903,42.6225,42.6322,33196.0
2023-11-27 13:40:00,44.05,44.07,44.01,44.02,37850.0,42.6322,42.6516,42.5935,42.6032,37850.0
2023-11-27 13:50:00,44.02,44.03,43.96,44.0,52118.0,42.6032,42.6128,42.5451,42.5838,52118.0
2023-11-27 14:00:00,44.0,44.02,43.97,43.98,38269.0,42.5838,42.6032,42.5548,42.5645,38269.0
2023-11-27 14:10:00,43.98,44.0,43.94,43.98,52271.0,42.5645,42.5838,42.5257,42.5645,52271.0
2023-11-27 14:20:00,43.98,44.04,43.97,44.0,45968.0,42.5645,42.6225,42.5548,42.5838,45968.0
2023-11-27 14:30:00,44.0,44.03,43.98,44.02,32850.0,42.5838,42.6128,42.5645,42.6032,32850.0
2023-11-27 14:40:00,44.03,44.09,44.03,44.05,48654.0,42.6128,42.6709,42.6128,42.6322,48654.0
2023-11-27 14:50:00,44.05,44.1,44.03,44.09,46261.0,42.6322,42.6806,42.6128,42.6709,46261.0
2023-11-27 15:00:00,44.09,44.1,43.95,43.96,54298.0,42.6709,42.6806,42.5354,42.5451,54298.0
2023-11-27 15:10:00,43.95,44.06,43.94,44.05,76881.0,42.5354,42.6419,42.5257,42.6322,76881.0
2023-11-27 15:20:00,44.05,44.06,43.99,44.02,53884.0,42.6322,42.6419,42.5741,42.6032,53884.0
2023-11-27 15:30:00,44.03,44.12,44.02,44.07,82289.0,42.6128,42.7,42.6032,42.6516,82289.0
2023-11-27 15:40:00,44.07,44.1,44.03,44.04,120846.0,42.6516,42.6806,42.6128,42.6225,120846.0
2023-11-27 15:50:00,44.03,44.14,44.03,44.1,451718.0,42.6128,42.7193,42.6128,42.6806,451718.0
2023-11-28 09:30:00,43.89,44.01,43.78,43.78,131066.0,42.4774,42.5935,42.3709,42.3709,131066.0
2023-11-28 09:40:00,43.78,43.9,43.67,43.8,82396.0,42.3709,42.487,42.2644,42.3903,82396.0
2023-11-28 09:50:00,43.8,43.81,43.68,43.77,109999.0,42.3903,42.3999,42.2741,42.3612,109999.0
2023-11-28 10:00:00,43.77,43.91,43.77,43.87,228275.0,42.3612,42.4967,42.3612,42.458,228275.0
2023-11-28 10:10:00,43.87,43.95,43.8,43.84,76184.0,42.458,42.5354,42.3903,42.429,76184.0
2023-11-28 10:20:00,43.83,43.91,43.82,43.89,64530.0,42.4193,42.4967,42.4096,42.4774,64530.0
2023-11-28 10:30:00,43.88,43.95,43.86,43.91,56554.0,42.4677,42.5354,42.4483,42.4967,56554.0
2023-11-28 10:40:00,43.92,43.97,43.85,43.89,86894.0,42.5064,42.5548,42.4386,42.4774,86894.0
2023-11-28 10:50:00,43.89,43.94,43.87,43.9,177589.0,42.4774,42.5257,42.458,42.487,177589.0
2023-11-28 11:00:00,43.91,43.92,43.85,43.91,93898.0,42.4967,42.5064,42.4386,42.4967,93898.0
2023-11-28 11:10:00,43.9,43.94,43.82,43.85,125263.0,42.487,42.5257,42.4096,42.4386,125263.0
2023-11-28 11:20:00,43.86,43.97,43.85,43.95,113971.0,42.4483,42.5548,42.4386,42.5354,113971.0
2023-11-28 11:30:00,43.95,44.06,43.94,43.98,142359.0,42.5354,42.6419,42.5257,42.5645,142359.0
2023-11-28 11:40:00,43.99,44.07,43.97,44.05,49108.0,42.5741,42.6516,42.5548,42.6322,49108.0
2023-11-28 11:50:00,44.05,44.09,43.94,44.0,117609.0,42.6322,42.6709,42.5257,42.5838,117609.0
2023-11-28 12:00:00,44.0,44.02,43.94,44.01,40318.0,42.5838,42.6032,42.5257,42.5935,40318.0
2023-11-28 12:10:00,44.0,44.0,43.82,43.83,121512.0,42.5838,42.5838,42.4096,42.4193,121512.0
2023-11-28 12:20:00,43.84,43.9,43.83,43.89,26961.0,42.429,42.487,42.4193,42.4774,26961.0
2023-11-28 12:30:00,43.89,43.96,43.85,43.91,57171.0,42.4774,42.5451,42.4386,42.4967,57171.0
2023-11-28 12:40:00,43.92,43.94,43.89,43.94,26119.0,42.5064,42.5257,42.4774,42.5257,26119.0
2023-11-28 12:50:00,43.94,43.95,43.9,43.92,35481.0,42.5257,42.5354,42.487,42.5064,35481.0
2023-11-28 13:00:00,43.91,43.92,43.85,43.87,47803.0,42.4967,42.5064,42.4386,42.458,47803.0
2023-11-28 13:10:00,43.88,43.91,43.85,43.88,89481.0,42.4677,42.4967,42.4386,42.4677,89481.0
2023-11-28 13:20:00,43.88,43.89,43.83,43.88,40362.0,42.4677,42.4774,42.4193,42.4677,40362.0
2023-11-28 13:30:00,43.88,43.89,43.77,43.8,119100.0,42.4677,42.4774,42.3612,42.3903,119100.0
2023-11-28 13:40:00,43.8,43.84,43.75,43.82,98697.0,42.3903,42.429,42.3419,42.4096,98697.0
2023-11-28 13:50:00,43.83,43.83,43.75,43.76,33919.0,42.4193,42.4193,42.3419,42.3515,33919.0
2023-11-28 14:00:00,43.77,43.78,43.73,43.74,40876.0,42.3612,42.3709,42.3225,42.3322,40876.0
2023-11-28 14:10:00,43.75,43.83,43.74,43.8,52343.0,42.3419,42.4193,42.3322,42.3903,52343.0
2023-11-28 14:20:00,43.81,43.84,43.78,43.84,77681.0,42.3999,42.429,42.3709,42.429,77681.0
2023-11-28 14:30:00,43.84,43.9,43.8,43.89,118615.0,42.429,42.487,42.3903,42.4774,118615.0
2023-11-28 14:40:00,43.88,43.9,43.84,43.86,114967.0,42.4677,42.487,42.429,42.4483,114967.0
2023-11-28 14:50:00,43.86,43.93,43.86,43.89,32354.0,42.4483,42.5161,42.4483,42.4774,32354.0
2023-11-28 15:00:00,43.9,43.91,43.86,43.88,66920.0,42.487,42.4967,42.4483,42.4677,66920.0
2023-11-28 15:10:00,43.88,43.89,43.82,43.86,53736.0,42.4677,42.4774,42.4096,42.4483,53736.0
2023-11-28 15:20:00,43.85,43.91,43.84,43.89,46615.0,42.4386,42.4967,42.429,42.4774,46615.0
2023-11-28 15:30:00,43.89,43.94,43.82,43.9,275957.0,42.4774,42.5257,42.4096,42.487,275957.0
2023-11-28 15:40:00,43.9,43.97,43.88,43.91,173823.0,42.487,42.5548,42.4677,42.4967,173823.0
2023-11-28 15:50:00,43.9,43.94,43.87,43.9,361271.0,42.487,42.5257,42.458,42.487,361271.0
2023-11-29 09:30:00,43.87,43.94,43.61,43.79,129182.0,42.458,42.5257,42.2064,42.3806,129182.0
2023-11-29 09:40:00,43.79,43.88,43.65,43.85,167363.0,42.3806,42.4677,42.2451,42.4386,167363.0
2023-11-29 09:50:00,43.85,43.9,43.73,43.77,115257.0,42.4386,42.487,42.3225,42.3612,115257.0
2023-11-29 10:00:00,43.79,43.89,43.71,43.82,139797.0,42.3806,42.4774,42.3031,42.4096,139797.0
2023-11-29 10:10:00,43.83,43.86,43.62,43.68,226650.0,42.4193,42.4483,42.216,42.2741,226650.0
2023-11-29 10:20:00,43.68,43.68,43.6,43.62,133530.0,42.2741,42.2741,42.1967,42.216,133530.0
2023-11-29 10:30:00,43.61,43.76,43.6,43.68,153276.0,42.2064,42.3515,42.1967,42.2741,153276.0
2023-11-29 10:40:00,43.69,43.75,43.63,43.66,95365.0,42.2838,42.3419,42.2257,42.2548,95365.0
2023-11-29 10:50:00,43.66,43.69,43.5,43.55,191942.0,42.2548,42.2838,42.0999,42.1483,191942.0
2023-11-29 11:00:00,43.55,43.59,43.5,43.54,107452.0,42.1483,42.187,42.0999,42.1386,107452.0
2023-11-29 11:10:00,43.55,43.56,43.45,43.48,155189.0,42.1483,42.158,42.0515,42.0806,155189.0
2023-11-29 11:20:00,43.48,43.6,43.46,43.58,83938.0,42.0806,42.1967,42.0612,42.1773,83938.0
2023-11-29 11:30:00,43.58,43.63,43.53,43.54,142689.0,42.1773,42.2257,42.1289,42.1386,142689.0
2023-11-29 11:40:00,43.54,43.57,43.47,43.48,77286.0,42.1386,42.1677,42.0709,42.0806,77286.0
2023-11-29 11:50:00,43.48,43.55,43.45,43.53,97318.0,42.0806,42.1483,42.0515,42.1289,97318.0
2023-11-29 12:00:00,43.54,43.63,43.51,43.57,93478.0,42.1386,42.2257,42.1096,42.1677,93478.0
2023-11-29 12:10:00,43.57,43.57,43.47,43.54,124501.0,42.1677,42.1677,42.0709,42.1386,124501.0
2023-11-29 12:20:00,43.55,43.59,43.5,43.55,67758.0,42.1483,42.187,42.0999,42.1483,67758.0
2023-11-29 12:30:00,43.55,43.58,43.51,43.52,61153.0,42.1483,42.1773,42.1096,42.1193,61153.0
2023-11-29 12:40:00,43.53,43.58,43.49,43.56,97566.0,42.1289,42.1773,42.0902,42.158,97566.0
2023-11-29 12:50:00,43.56,43.58,43.5,43.56,109911.0,42.158,42.1773,42.0999,42.158,109911.0
2023-11-29 13:00:00,43.57,43.57,43.45,43.48,108590.0,42.1677,42.1677,42.0515,42.0806,108590.0
2023-11-29 13:10:00,43.48,43.53,43.48,43.52,68433.0,42.0806,42.1289,42.0806,42.1193,68433.0
2023-11-29 13:20:00,43.52,43.55,43.48,43.55,54555.0,42.1193,42.1483,42.0806,42.1483,54555.0
2023-11-29 13:30:00,43.55,43.57,43.5,43.52,119803.0,42.1483,42.1677,42.0999,42.1193,119803.0
2023-11-29 13:40:00,43.52,43.64,43.49,43.62,169016.0,42.1193,42.2354,42.0902,42.216,169016.0
2023-11-29 13:50:00,43.63,43.66,43.57,43.61,92375.0,42.2257,42.2548,42.1677,42.2064,92375.0
2023-11-29 14:00:00,43.61,43.65,43.59,43.65,138844.0,42.2064,42.2451,42.187,42.2451,138844.0
2023-11-29 14:10:00,43.65,43.66,43.61,43.63,192135.0,42.2451,42.2548,42.2064,42.2257,192135.0
2023-11-29 14:20:00,43.62,43.71,43.62,43.68,113638.0,42.216,42.3031,42.216,42.2741,113638.0
2023-11-29 14:30:00,43.68,43.68,43.56,43.62,109045.0,42.2741,42.2741,42.158,42.216,109045.0
2023-11-29 14:40:00,43.62,43.62,43.55,43.61,78793.0,42.216,42.216,42.1483,42.2064,78793.0
2023-11-29 14:50:00,43.62,43.66,43.57,43.65,147625.0,42.216,42.2548,42.1677,42.2451,147625.0
2023-11-29 15:00:00,43.66,43.67,43.59,43.61,137127.0,42.2548,42.2644,42.187,42.2064,137127.0
2023-11-29 15:10:00,43.61,43.74,43.59,43.67,286125.0,42.2064,42.3322,42.187,42.2644,286125.0
2023-11-29 15:20:00,43.67,43.68,43.62,43.63,148132.0,42.2644,42.2741,42.216,42.2257,148132.0
2023-11-29 15:30:00,43.63,43.66,43.58,43.65,275011.0,42.2257,42.2548,42.1773,42.2451,275011.0
2023-11-29 15:40:00,43.66,43.76,43.63,43.66,459279.0,42.2548,42.3515,42.2257,42.2548,459279.0
2023-11-29 15:50:00,43.65,43.74,43.62,43.64,822864.0,42.2451,42.3322,42.216,42.2354,822864.0
2023-11-30 09:30:00,43.55,43.97,43.02,43.27,677329.0,42.1483,42.5548,41.6354,41.8773,677329.0
2023-11-30 09:40:00,43.27,43.33,42.96,43.16,578389.0,41.8773,41.9354,41.5773,41.7709,578389.0
2023-11-30 09:50:00,43.16,43.73,43.14,43.73,435107.0,41.7709,42.3225,41.7515,42.3225,435107.0
2023-11-30 10:00:00,43.73,43.77,43.43,43.5,337287.0,42.3225,42.3612,42.0322,42.0999,337287.0
2023-11-30 10:10:00,43.5,43.99,43.48,43.96,387870.0,42.0999,42.5741,42.0806,42.5451,387870.0
2023-11-30 10:20:00,43.96,44.27,43.81,44.23,452692.0,42.5451,42.8451,42.3999,42.8064,452692.0
2023-11-30 10:30:00,44.22,44.61,44.18,44.57,655124.0,42.7967,43.1742,42.758,43.1355,655124.0
2023-11-30 10:40:00,44.56,44.64,44.39,44.56,502201.0,43.1258,43.2032,42.9613,43.1258,502201.0
2023-11-30 10:50:00,44.55,44.71,44.47,44.52,441094.0,43.1161,43.271,43.0387,43.0871,441094.0
2023-11-30 11:00:00,44.52,44.74,44.46,44.64,253682.0,43.0871,43.3,43.029,43.2032,253682.0
2023-11-30 11:10:00,44.65,44.8,44.58,44.75,281595.0,43.2129,43.3581,43.1451,43.3097,281595.0
2023-11-30 11:20:00,44.76,44.95,44.58,44.82,310339.0,43.3194,43.5032,43.1451,43.3774,310339.0
2023-11-30 11:30:00,44.83,44.93,44.72,44.73,214206.0,43.3871,43.4839,43.2806,43.2903,214206.0
2023-11-30 11:40:00,44.73,44.87,44.7,44.84,263114.0,43.2903,43.4258,43.2613,43.3968,263114.0
2023-11-30 11:50:00,44.83,44.92,44.79,44.84,184272.0,43.3871,43.4742,43.3484,43.3968,184272.0
2023-11-30 12:00:00,44.84,44.93,44.75,44.79,146880.0,43.3968,43.4839,43.3097,43.3484,146880.0
2023-11-30 12:10:00,44.8,44.8,44.6,44.63,157967.0,43.3581,43.3581,43.1645,43.1935,157967.0
2023-11-30 12:20:00,44.63,44.63,44.52,44.52,102683.0,43.1935,43.1935,43.0871,43.0871,102683.0
2023-11-30 12:30:00,44.54,44.62,44.47,44.47,116870.0,43.1064,43.1839,43.0387,43.0387,116870.0
2023-11-30 12:40:00,44.48,44.6,44.41,44.57,113282.0,43.0484,43.1645,42.9806,43.1355,113282.0
2023-11-30 12:50:00,44.57,44.58,44.42,44.46,71964.0,43.1355,43.1451,42.9903,43.029,71964.0
2023-11-30 13:00:00,44.46,44.52,44.37,44.45,77995.0,43.029,43.0871,42.9419,43.0193,77995.0
2023-11-30 13:10:00,44.46,44.6,44.44,44.56,82648.0,43.029,43.1645,43.0097,43.1258,82648.0
2023-11-30 13:20:00,44.55,44.69,44.55,44.69,143320.0,43.1161,43.2516,43.1161,43.2516,143320.0
2023-11-30 13:30:00,44.69,44.75,44.63,44.65,183222.0,43.2516,43.3097,43.1935,43.2129,183222.0
2023-11-30 13:40:00,44.66,44.74,44.64,44.64,148025.0,43.2226,43.3,43.2032,43.2032,148025.0
2023-11-30 13:50:00,44.65,44.69,44.63,44.68,109217.0,43.2129,43.2516,43.1935,43.2419,109217.0
2023-11-30 14:00:00,44.67,44.85,44.67,44.83,236201.0,43.2322,43.4065,43.2322,43.3871,236201.0
2023-11-30 14:10:00,44.83,44.83,44.59,44.71,174856.0,43.3871,43.3871,43.1548,43.271,174856.0
2023-11-30 14:20:00,44.71,44.72,44.61,44.72,66163.0,43.271,43.2806,43.1742,43.2806,66163.0
2023-11-30 14:30:00,44.72,44.78,44.67,44.69,66942.0,43.2806,43.3387,43.2322,43.2516,66942.0
2023-11-30 14:40:00,44.69,44.71,44.43,44.5,196785.0,43.2516,43.271,43.0,43.0677,196785.0
2023-11-30 14:50:00,44.52,44.54,44.22,44.29,189504.0,43.0871,43.1064,42.7967,42.8645,189504.0
2023-11-30 15:00:00,44.3,44.32,44.08,44.11,203411.0,42.8742,42.8935,42.6612,42.6903,203411.0
2023-11-30 15:10:00,44.12,44.16,44.04,44.09,233412.0,42.7,42.7387,42.6225,42.6709,233412.0
2023-11-30 15:20:00,44.09,44.33,44.05,44.2,212164.0,42.6709,42.9032,42.6322,42.7774,212164.0
2023-11-30 15:30:00,44.2,44.21,44.06,44.09,200409.0,42.7774,42.7871,42.6419,42.6709,200409.0
2023-11-30 15:40:00,44.09,44.26,44.06,44.25,400628.0,42.6709,42.8354,42.6419,42.8258,400628.0
2023-11-30 15:50:00,44.26,44.32,44.21,44.24,1101554.0,42.8354,42.8935,42.7871,42.8161,1101554.0
2023-12-01 09:30:00,44.51,44.76,44.29,44.33,409674.0,43.0774,43.3194,42.8645,42.9032,409674.0
2023-12-01 09:40:00,44.33,44.43,44.06,44.07,139657.0,42.9032,43.0,42.6419,42.6516,139657.0
2023-12-01 09:50:00,44.07,44.15,43.96,44.11,102614.0,42.6516,42.729,42.5451,42.6903,102614.0
2023-12-01 10:00:00,44.12,44.19,43.99,44.0,186970.0,42.7,42.7677,42.5741,42.5838,186970.0
2023-12-01 10:10:00,44.0,44.0,43.7,43.87,184668.0,42.5838,42.5838,42.2935,42.458,184668.0
2023-12-01 10:20:00,43.86,44.01,43.82,43.97,148751.0,42.4483,42.5935,42.4096,42.5548,148751.0
2023-12-01 10:30:00,43.96,44.25,43.95,44.25,92305.0,42.5451,42.8258,42.5354,42.8258,92305.0
2023-12-01 10:40:00,44.25,44.27,44.14,44.23,86412.0,42.8258,42.8451,42.7193,42.8064,86412.0
2023-12-01 10:50:00,44.22,44.24,44.06,44.09,101110.0,42.7967,42.8161,42.6419,42.6709,101110.0
2023-12-01 11:00:00,44.09,44.09,43.99,44.04,70273.0,42.6709,42.6709,42.5741,42.6225,70273.0
2023-12-01 11:10:00,44.04,44.05,43.93,43.98,115327.0,42.6225,42.6322,42.5161,42.5645,115327.0
2023-12-01 11:20:00,43.99,44.08,43.94,44.05,141987.0,42.5741,42.6612,42.5257,42.6322,141987.0
2023-12-01 11:30:00,44.06,44.12,44.0,44.1,79822.0,42.6419,42.7,42.5838,42.6806,79822.0
2023-12-01 11:40:00,44.11,44.21,44.09,44.2,71695.0,42.6903,42.7871,42.6709,42.7774,71695.0
2023-12-01 11:50:00,44.18,44.21,44.02,44.04,64120.0,42.758,42.7871,42.6032,42.6225,64120.0
2023-12-01 12:00:00,44.04,44.11,44.03,44.09,42851.0,42.6225,42.6903,42.6128,42.6709,42851.0
2023-12-01 12:10:00,44.09,44.2,44.08,44.2,78794.0,42.6709,42.7774,42.6612,42.7774,78794.0
2023-12-01 12:20:00,44.2,44.47,44.18,44.36,154636.0,42.7774,43.0387,42.758,42.9322,154636.0
2023-12-01 12:30:00,44.34,44.44,44.25,44.44,97779.0,42.9129,43.0097,42.8258,43.0097,97779.0
2023-12-01 12:40:00,44.44,44.54,44.4,44.41,141354.0,43.0097,43.1064,42.9709,42.9806,141354.0
2023-12-01 12:50:00,44.41,44.47,44.36,44.37,71044.0,42.9806,43.0387,42.9322,42.9419,71044.0
2023-12-01 13:00:00,44.37,44.4,44.3,44.34,135974.0,42.9419,42.9709,42.8742,42.9129,135974.0
2023-12-01 13:10:00,44.34,44.42,44.32,44.42,45981.0,42.9129,42.9903,42.8935,42.9903,45981.0
2023-12-01 13:20:00,44.41,44.44,44.37,44.39,35550.0,42.9806,43.0097,42.9419,42.9613,35550.0
2023-12-01 13:30:00,44.38,44.42,44.33,44.35,61650.0,42.9516,42.9903,42.9032,42.9225,61650.0
2023-12-01 13:40:00,44.35,44.37,44.23,44.23,37297.0,42.9225,42.9419,42.8064,42.8064,37297.0
2023-12-01 13:50:00,44.24,44.26,44.2,44.25,34836.0,42.8161,42.8354,42.7774,42.8258,34836.0
2023-12-01 14:00:00,44.24,44.25,44.19,44.21,37118.0,42.8161,42.8258,42.7677,42.7871,37118.0
2023-12-01 14:10:00,44.21,44.25,44.18,44.21,44450.0,42.7871,42.8258,42.758,42.7871,44450.0
2023-12-01 14:20:00,44.2,44.24,44.18,44.23,51599.0,42.7774,42.8161,42.758,42.8064,51599.0
2023-12-01 14:30:00,44.23,44.28,44.22,44.28,59312.0,42.8064,42.8548,42.7967,42.8548,59312.0
2023-12-01 14:40:00,44.28,44.35,44.24,44.35,58130.0,42.8548,42.9225,42.8161,42.9225,58130.0
2023-12-01 14:50:00,44.35,44.37,44.32,44.34,39298.0,42.9225,42.9419,42.8935,42.9129,39298.0
2023-12-01 15:00:00,44.34,44.36,44.27,44.29,71485.0,42.9129,42.9322,42.8451,42.8645,71485.0
2023-12-01 15:10:00,44.28,44.3,44.25,44.26,72136.0,42.8548,42.8742,42.8258,42.8354,72136.0
2023-12-01 15:20:00,44.26,44.33,44.25,44.3,66591.0,42.8354,42.9032,42.8258,42.8742,66591.0
2023-12-01 15:30:00,44.3,44.38,44.29,44.36,101124.0,42.8742,42.9516,42.8645,42.9322,101124.0
2023-12-01 15:40:00,44.36,44.51,44.32,44.46,297885.0,42.9322,43.0774,42.8935,43.029,297885.0
2023-12-01 15:50:00,44.47,44.63,44.43,44.61,626687.0,43.0387,43.1935,43.0,43.1742,626687.0
2023-12-04 09:30:00,44.55,44.92,44.54,44.82,141091.0,43.1161,43.4742,43.1064,43.3774,141091.0
2023-12-04 09:40:00,44.83,45.5,44.81,45.46,177864.0,43.3871,44.0355,43.3677,43.9968,177864.0
2023-12-04 09:50:00,45.46,45.55,45.02,45.07,165131.0,43.9968,44.0839,43.571,43.6194,165131.0
2023-12-04 10:00:00,45.08,45.27,44.97,45.17,124817.0,43.6291,43.8129,43.5226,43.7162,124817.0
2023-12-04 10:10:00,45.18,45.19,45.07,45.14,92782.0,43.7258,43.7355,43.6194,43.6871,92782.0
2023-12-04 10:20:00,45.13,45.2,45.08,45.11,72832.0,43.6774,43.7452,43.6291,43.6581,72832.0
2023-12-04 10:30:00,45.12,45.26,45.1,45.11,66851.0,43.6678,43.8033,43.6484,43.6581,66851.0
2023-12-04 10:40:00,45.11,45.15,45.0,45.01,57247.0,43.6581,43.6968,43.5516,43.5613,57247.0
2023-12-04 10:50:00,45.0,45.1,44.94,44.99,109652.0,43.5516,43.6484,43.4936,43.542,109652.0
2023-12-04 11:00:00,44.98,44.98,44.84,44.89,76165.0,43.5323,43.5323,43.3968,43.4452,76165.0
2023-12-04 11:10:00,44.89,44.95,44.85,44.92,51579.0,43.4452,43.5032,43.4065,43.4742,51579.0
2023-12-04 11:20:00,44.93,44.94,44.78,44.82,66431.0,43.4839,43.4936,43.3387,43.3774,66431.0
2023-12-04 11:30:00,44.81,44.82,44.73,44.76,67076.0,43.3677,43.3774,43.2903,43.3194,67076.0
2023-12-04 11:40:00,44.75,44.81,44.71,44.75,56618.0,43.3097,43.3677,43.271,43.3097,56618.0
2023-12-04 11:50:00,44.76,44.82,44.74,44.76,41953.0,43.3194,43.3774,43.3,43.3194,41953.0
2023-12-04 12:00:00,44.76,44.83,44.74,44.8,53415.0,43.3194,43.3871,43.3,43.3581,53415.0
2023-12-04 12:10:00,44.8,44.8,44.73,44.78,57503.0,43.3581,43.3581,43.2903,43.3387,57503.0
2023-12-04 12:20:00,44.78,44.83,44.77,44.8,68547.0,43.3387,43.3871,43.329,43.3581,68547.0
2023-12-04 12:30:00,44.8,44.82,44.74,44.76,36506.0,43.3581,43.3774,43.3,43.3194,36506.0
2023-12-04 12:40:00,44.76,44.83,44.73,44.82,35785.0,43.3194,43.3871,43.2903,43.3774,35785.0
2023-12-04 12:50:00,44.82,44.89,44.8,44.83,44949.0,43.3774,43.4452,43.3581,43.3871,44949.0
2023-12-04 13:00:00,44.82,44.84,44.73,44.74,40307.0,43.3774,43.3968,43.2903,43.3,40307.0
2023-12-04 13:10:00,44.73,44.75,44.69,44.73,40619.0,43.2903,43.3097,43.2516,43.2903,40619.0
2023-12-04 13:20:00,44.73,44.76,44.67,44.67,43890.0,43.2903,43.3194,43.2322,43.2322,43890.0
2023-12-04 13:30:00,44.67,44.71,44.64,44.7,44366.0,43.2322,43.271,43.2032,43.2613,44366.0
2023-12-04 13:40:00,44.71,44.74,44.68,44.72,41401.0,43.271,43.3,43.2419,43.2806,41401.0
2023-12-04 13:50:00,44.72,44.73,44.65,44.68,39195.0,43.2806,43.2903,43.2129,43.2419,39195.0
2023-12-04 14:00:00,44.68,44.72,44.68,44.72,37376.0,43.2419,43.2806,43.2419,43.2806,37376.0
2023-12-04 14:10:00,44.72,44.75,44.65,44.66,36138.0,43.2806,43.3097,43.2129,43.2226,36138.0
2023-12-04 14:20:00,44.66,44.68,44.61,44.64,44819.0,43.2226,43.2419,43.1742,43.2032,44819.0
2023-12-04 14:30:00,44.64,44.67,44.54,44.55,87191.0,43.2032,43.2322,43.1064,43.1161,87191.0
2023-12-04 14:40:00,44.55,44.62,44.46,44.58,81009.0,43.1161,43.1839,43.029,43.1451,81009.0
2023-12-04 14:50:00,44.57,44.58,44.52,44.57,74746.0,43.1355,43.1451,43.0871,43.1355,74746.0
2023-12-04 15:00:00,44.57,44.62,44.54,44.61,137601.0,43.1355,43.1839,43.1064,43.1742,137601.0
2023-12-04 15:10:00,44.61,44.68,44.58,44.64,95844.0,43.1742,43.2419,43.1451,43.2032,95844.0
2023-12-04 15:20:00,44.64,44.66,44.56,44.58,67620.0,43.2032,43.2226,43.1258,43.1451,67620.0
2023-12-04 15:30:00,44.57,44.62,44.55,44.61,78872.0,43.1355,43.1839,43.1161,43.1742,78872.0
2023-12-04 15:40:00,44.6,44.67,44.6,44.66,124264.0,43.1645,43.2322,43.1645,43.2226,124264.0
2023-12-04 15:50:00,44.66,44.74,44.63,44.67,495511.0,43.2226,43.3,43.1935,43.2322,495511.0
2023-12-05 09:30:00,44.81,44.85,44.6,44.67,70758.0,43.3677,43.4065,43.1645,43.2322,70758.0
2023-12-05 09:40:00,44.7,44.73,44.55,44.68,65321.0,43.2613,43.2903,43.1161,43.2419,65321.0
2023-12-05 09:50:00,44.67,44.68,44.58,44.62,37561.0,43.2322,43.2419,43.1451,43.1839,37561.0
2023-12-05 10:00:00,44.61,44.69,44.45,44.46,88475.0,43.1742,43.2516,43.0193,43.029,88475.0
2023-12-05 10:10:00,44.46,44.52,44.37,44.47,112184.0,43.029,43.0871,42.9419,43.0387,112184.0
2023-12-05 10:20:00,44.49,44.59,44.48,44.57,59010.0,43.058,43.1548,43.0484,43.1355,59010.0
2023-12-05 10:30:00,44.57,44.57,44.41,44.48,54564.0,43.1355,43.1355,42.9806,43.0484,54564.0
2023-12-05 10:40:00,44.48,44.54,44.44,44.48,50789.0,43.0484,43.1064,43.0097,43.0484,50789.0
2023-12-05 10:50:00,44.46,44.63,44.46,44.59,67444.0,43.029,43.1935,43.029,43.1548,67444.0
2023-12-05 11:00:00,44.59,44.6,44.47,44.47,60146.0,43.1548,43.1645,43.0387,43.0387,60146.0
2023-12-05 11:10:00,44.47,44.53,44.46,44.49,40779.0,43.0387,43.0968,43.029,43.058,40779.0
2023-12-05 11:20:00,44.49,44.61,44.48,44.59,44533.0,43.058,43.1742,43.0484,43.1548,44533.0
2023-12-05 11:30:00,44.6,44.71,44.59,44.69,49249.0,43.1645,43.271,43.1548,43.2516,49249.0
2023-12-05 11:40:00,44.69,44.73,44.66,44.69,35738.0,43.2516,43.2903,43.2226,43.2516,35738.0
2023-12-05 11:50:00,44.68,44.73,44.67,44.71,59437.0,43.2419,43.2903,43.2322,43.271,59437.0
2023-12-05 12:00:00,44.7,44.7,44.59,44.61,50955.0,43.2613,43.2613,43.1548,43.1742,50955.0
2023-12-05 12:10:00,44.6,44.62,44.57,44.57,48136.0,43.1645,43.1839,43.1355,43.1355,48136.0
2023-12-05 12:20:00,44.57,44.62,44.57,44.59,54046.0,43.1355,43.1839,43.1355,43.1548,54046.0
2023-12-05 12:30:00,44.59,44.6,44.52,44.55,40275.0,43.1548,43.1645,43.0871,43.1161,40275.0
2023-12-05 12:40:00,44.54,44.62,44.52,44.58,50139.0,43.1064,43.1839,43.0871,43.1451,50139.0
2023-12-05 12:50:00,44.58,44.6,44.53,44.57,49033.0,43.1451,43.1645,43.0968,43.1355,49033.0
2023-12-05 13:00:00,44.57,44.61,44.55,44.55,32108.0,43.1355,43.1742,43.1161,43.1161,32108.0
2023-12-05 13:10:00,44.56,44.65,44.56,44.64,40696.0,43.1258,43.2129,43.1258,43.2032,40696.0
2023-12-05 13:20:00,44.63,44.64,44.56,44.57,44933.0,43.1935,43.2032,43.1258,43.1355,44933.0
2023-12-05 13:30:00,44.57,44.57,44.49,44.53,39193.0,43.1355,43.1355,43.058,43.0968,39193.0
2023-12-05 13:40:00,44.53,44.6,44.49,44.57,35904.0,43.0968,43.1645,43.058,43.1355,35904.0
2023-12-05 13:50:00,44.57,44.6,44.55,44.58,37230.0,43.1355,43.1645,43.1161,43.1451,37230.0
2023-12-05 14:00:00,44.57,44.58,44.5,44.51,25231.0,43.1355,43.1451,43.0677,43.0774,25231.0
2023-12-05 14:10:00,44.51,44.52,44.48,44.5,37600.0,43.0774,43.0871,43.0484,43.0677,37600.0
2023-12-05 14:20:00,44.5,44.55,44.48,44.48,47879.0,43.0677,43.1161,43.0484,43.0484,47879.0
2023-12-05 14:30:00,44.48,44.49,44.41,44.46,53373.0,43.0484,43.058,42.9806,43.029,53373.0
2023-12-05 14:40:00,44.46,44.5,44.45,44.5,29800.0,43.029,43.0677,43.0193,43.0677,29800.0
2023-12-05 14:50:00,44.5,44.55,44.49,44.53,44564.0,43.0677,43.1161,43.058,43.0968,44564.0
2023-12-05 15:00:00,44.53,44.53,44.48,44.5,46101.0,43.0968,43.0968,43.0484,43.0677,46101.0
2023-12-05 15:10:00,44.5,44.56,44.44,44.56,105790.0,43.0677,43.1258,43.0097,43.1258,105790.0
2023-12-05 15:20:00,44.56,44.58,44.51,44.53,73733.0,43.1258,43.1451,43.0774,43.0968,73733.0
2023-12-05 15:30:00,44.54,44.63,44.53,44.63,58829.0,43.1064,43.1935,43.0968,43.1935,58829.0
2023-12-05 15:40:00,44.63,44.66,44.54,44.61,118884.0,43.1935,43.2226,43.1064,43.1742,118884.0
2023-12-05 15:50:00,44.6,44.61,44.49,44.51,500266.0,43.1645,43.1742,43.058,43.0774,500266.0
2023-12-06 09:30:00,44.45,44.54,44.21,44.34,158171.0,43.0193,43.1064,42.7871,42.9129,158171.0
2023-12-06 09:40:00,44.35,44.37,44.21,44.29,117000.0,42.9225,42.9419,42.7871,42.8645,117000.0
2023-12-06 09:50:00,44.28,44.42,44.27,44.4,83106.0,42.8548,42.9903,42.8451,42.9709,83106.0
2023-12-06 10:00:00,44.41,44.49,44.31,44.41,115314.0,42.9806,43.058,42.8838,42.9806,115314.0
2023-12-06 10:10:00,44.42,44.65,44.41,44.63,89994.0,42.9903,43.2129,42.9806,43.1935,89994.0
2023-12-06 10:20:00,44.64,44.64,44.46,44.46,55865.0,43.2032,43.2032,43.029,43.029,55865.0
2023-12-06 10:30:00,44.46,44.48,44.3,44.35,72460.0,43.029,43.0484,42.8742,42.9225,72460.0
2023-12-06 10:40:00,44.36,44.37,44.26,44.29,52705.0,42.9322,42.9419,42.8354,42.8645,52705.0
2023-12-06 10:50:00,44.29,44.31,44.25,44.27,57360.0,42.8645,42.8838,42.8258,42.8451,57360.0
2023-12-06 11:00:00,44.29,44.37,44.27,44.32,63387.0,42.8645,42.9419,42.8451,42.8935,63387.0
2023-12-06 11:10:00,44.32,44.39,44.32,44.38,50159.0,42.8935,42.9613,42.8935,42.9516,50159.0
2023-12-06 11:20:00,44.38,44.39,44.32,44.38,45253.0,42.9516,42.9613,42.8935,42.9516,45253.0
2023-12-06 11:30:00,44.37,44.48,44.36,44.47,115651.0,42.9419,43.0484,42.9322,43.0387,115651.0
2023-12-06 11:40:00,44.47,44.59,44.46,44.54,86691.0,43.0387,43.1548,43.029,43.1064,86691.0
2023-12-06 11:50:00,44.54,44.59,44.5,44.54,35809.0,43.1064,43.1548,43.0677,43.1064,35809.0
2023-12-06 12:00:00,44.53,44.56,44.49,44.55,28340.0,43.0968,43.1258,43.058,43.1161,28340.0
2023-12-06 12:10:00,44.55,44.57,44.46,44.47,43175.0,43.1161,43.1355,43.029,43.0387,43175.0
2023-12-06 12:20:00,44.47,44.52,44.44,44.52,41273.0,43.0387,43.0871,43.0097,43.0871,41273.0
2023-12-06 12:30:00,44.51,44.52,44.48,44.51,33002.0,43.0774,43.0871,43.0484,43.0774,33002.0
2023-12-06 12:40:00,44.5,44.51,44.43,44.5,32878.0,43.0677,43.0774,43.0,43.0677,32878.0
2023-12-06 12:50:00,44.5,44.54,44.47,44.53,25545.0,43.0677,43.1064,43.0387,43.0968,25545.0
2023-12-06 13:00:00,44.54,44.55,44.49,44.5,36670.0,43.1064,43.1161,43.058,43.0677,36670.0
2023-12-06 13:10:00,44.49,44.51,44.43,44.45,36069.0,43.058,43.0774,43.0,43.0193,36069.0
2023-12-06 13:20:00,44.46,44.57,44.46,44.57,48104.0,43.029,43.1355,43.029,43.1355,48104.0
2023-12-06 13:30:00,44.57,44.58,44.54,44.58,32247.0,43.1355,43.1451,43.1064,43.1451,32247.0
2023-12-06 13:40:00,44.59,44.62,44.58,44.59,24400.0,43.1548,43.1839,43.1451,43.1548,24400.0
2023-12-06 13:50:00,44.59,44.6,44.53,44.54,42436.0,43.1548,43.1645,43.0968,43.1064,42436.0
2023-12-06 14:00:00,44.54,44.55,44.5,44.54,26744.0,43.1064,43.1161,43.0677,43.1064,26744.0
2023-12-06 14:10:00,44.53,44.58,44.51,44.57,48167.0,43.0968,43.1451,43.0774,43.1355,48167.0
2023-12-06 14:20:00,44.58,44.64,44.56,44.59,41275.0,43.1451,43.2032,43.1258,43.1548,41275.0
2023-12-06 14:30:00,44.59,44.59,44.5,44.55,24253.0,43.1548,43.1548,43.0677,43.1161,24253.0
2023-12-06 14:40:00,44.55,44.57,44.53,44.57,26687.0,43.1161,43.1355,43.0968,43.1355,26687.0
2023-12-06 14:50:00,44.57,44.61,44.52,44.54,40425.0,43.1355,43.1742,43.0871,43.1064,40425.0
2023-12-06 15:00:00,44.54,44.58,44.51,44.57,30459.0,43.1064,43.1451,43.0774,43.1355,30459.0
2023-12-06 15:10:00,44.57,44.58,44.52,44.55,33448.0,43.1355,43.1451,43.0871,43.1161,33448.0
2023-12-06 15:20:00,44.56,44.58,44.51,44.54,41981.0,43.1258,43.1451,43.0774,43.1064,41981.0
2023-12-06 15:30:00,44.55,44.56,44.5,44.54,41763.0,43.1161,43.1258,43.0677,43.1064,41763.0
2023-12-06 15:40:00,44.53,44.58,44.49,44.55,75392.0,43.0968,43.1451,43.058,43.1161,75392.0
2023-12-06 15:50:00,44.53,44.58,44.48,44.53,466437.0,43.0968,43.1451,43.0484,43.0968,466437.0
2023-12-07 09:30:00,44.66,44.78,44.4,44.46,108149.0,43.2226,43.3387,42.9709,43.029,108149.0
2023-12-07 09:40:00,44.44,44.54,44.38,44.45,42170.0,43.0097,43.1064,42.9516,43.0193,42170.0
2023-12-07 09:50:00,44.45,44.53,44.43,44.45,48150.0,43.0193,43.0968,43.0,43.0193,48150.0
2023-12-07 10:00:00,44.44,44.61,44.41,44.44,55297.0,43.0097,43.1742,42.9806,43.0097,55297.0
2023-12-07 10:10:00,44.44,44.49,44.37,44.48,63198.0,43.0097,43.058,42.9419,43.0484,63198.0
2023-12-07 10:20:00,44.5,44.58,44.47,44.52,51334.0,43.0677,43.1451,43.0387,43.0871,51334.0
2023-12-07 10:30:00,44.54,44.58,44.48,44.53,68364.0,43.1064,43.1451,43.0484,43.0968,68364.0
2023-12-07 10:40:00,44.53,44.59,44.5,44.57,30483.0,43.0968,43.1548,43.0677,43.1355,30483.0
2023-12-07 10:50:00,44.56,44.64,44.51,44.63,34890.0,43.1258,43.2032,43.0774,43.1935,34890.0
2023-12-07 11:00:00,44.63,44.78,44.63,44.73,46127.0,43.1935,43.3387,43.1935,43.2903,46127.0
2023-12-07 11:10:00,44.72,44.74,44.63,44.65,42404.0,43.2806,43.3,43.1935,43.2129,42404.0
2023-12-07 11:20:00,44.66,44.78,44.65,44.71,51010.0,43.2226,43.3387,43.2129,43.271,51010.0
2023-12-07 11:30:00,44.71,44.75,44.68,44.71,35932.0,43.271,43.3097,43.2419,43.271,35932.0
2023-12-07 11:40:00,44.71,44.73,44.68,44.68,28062.0,43.271,43.2903,43.2419,43.2419,28062.0
2023-12-07 11:50:00,44.68,44.73,44.64,44.71,24641.0,43.2419,43.2903,43.2032,43.271,24641.0
2023-12-07 12:00:00,44.72,44.78,44.71,44.75,34585.0,43.2806,43.3387,43.271,43.3097,34585.0
2023-12-07 12:10:00,44.73,44.73,44.66,44.71,31872.0,43.2903,43.2903,43.2226,43.271,31872.0
2023-12-07 12:20:00,44.71,44.74,44.68,44.72,33110.0,43.271,43.3,43.2419,43.2806,33110.0
2023-12-07 12:30:00,44.71,44.72,44.66,44.69,20001.0,43.271,43.2806,43.2226,43.2516,20001.0
2023-12-07 12:40:00,44.7,44.76,44.68,44.73,37452.0,43.2613,43.3194,43.2419,43.2903,37452.0
2023-12-07 12:50:00,44.73,44.8,44.72,44.8,58496.0,43.2903,43.3581,43.2806,43.3581,58496.0
2023-12-07 13:00:00,44.8,44.86,44.74,44.83,98459.0,43.3581,43.4161,43.3,43.3871,98459.0
2023-12-07 13:10:00,44.83,44.84,44.75,44.79,44562.0,43.3871,43.3968,43.3097,43.3484,44562.0
2023-12-07 13:20:00,44.8,44.88,44.78,44.87,40833.0,43.3581,43.4355,43.3387,43.4258,40833.0
2023-12-07 13:30:00,44.87,44.88,44.77,44.83,63103.0,43.4258,43.4355,43.329,43.3871,63103.0
2023-12-07 13:40:00,44.83,44.89,44.82,44.88,32667.0,43.3871,43.4452,43.3774,43.4355,32667.0
2023-12-07 13:50:00,44.88,44.9,44.85,44.88,59078.0,43.4355,43.4548,43.4065,43.4355,59078.0
2023-12-07 14:00:00,44.89,44.91,44.87,44.88,41159.0,43.4452,43.4645,43.4258,43.4355,41159.0
2023-12-07 14:10:00,44.89,44.91,44.86,44.9,26654.0,43.4452,43.4645,43.4161,43.4548,26654.0
2023-12-07 14:20:00,44.9,44.91,44.85,44.89,43140.0,43.4548,43.4645,43.4065,43.4452,43140.0
2023-12-07 14:30:00,44.89,44.92,44.86,44.91,39537.0,43.4452,43.4742,43.4161,43.4645,39537.0
2023-12-07 14:40:00,44.92,44.94,44.85,44.93,47736.0,43.4742,43.4936,43.4065,43.4839,47736.0
2023-12-07 14:50:00,44.94,44.95,44.89,44.91,49863.0,43.4936,43.5032,43.4452,43.4645,49863.0
2023-12-07 15:00:00,44.91,44.96,44.88,44.9,44946.0,43.4645,43.5129,43.4355,43.4548,44946.0
2023-12-07 15:10:00,44.9,44.92,44.88,44.89,44425.0,43.4548,43.4742,43.4355,43.4452,44425.0
2023-12-07 15:20:00,44.87,44.9,44.82,44.83,78706.0,43.4258,43.4548,43.3774,43.3871,78706.0
2023-12-07 15:30:00,44.83,44.89,44.78,44.82,68775.0,43.3871,43.4452,43.3387,43.3774,68775.0
2023-12-07 15:40:00,44.82,44.86,44.78,44.79,78759.0,43.3774,43.4161,43.3387,43.3484,78759.0
2023-12-07 15:50:00,44.8,44.82,44.74,44.8,316966.0,43.3581,43.3774,43.3,43.3581,316966.0
2023-12-08 09:30:00,44.87,44.87,44.66,44.66,71478.0,43.4258,43.4258,43.2226,43.2226,71478.0
2023-12-08 09:40:00,44.65,44.92,44.64,44.92,82247.0,43.2129,43.4742,43.2032,43.4742,82247.0
2023-12-08 09:50:00,44.92,44.95,44.87,44.89,24040.0,43.4742,43.5032,43.4258,43.4452,24040.0
2023-12-08 10:00:00,44.9,45.0,44.9,45.0,58395.0,43.4548,43.5516,43.4548,43.5516,58395.0
2023-12-08 10:10:00,45.0,45.19,44.99,45.16,67917.0,43.5516,43.7355,43.542,43.7065,67917.0
2023-12-08 10:20:00,45.15,45.15,44.89,44.94,56646.0,43.6968,43.6968,43.4452,43.4936,56646.0
2023-12-08 10:30:00,44.95,44.99,44.82,44.84,73534.0,43.5032,43.542,43.3774,43.3968,73534.0
2023-12-08 10:40:00,44.84,44.85,44.74,44.74,30543.0,43.3968,43.4065,43.3,43.3,30543.0
2023-12-08 10:50:00,44.74,44.78,44.69,44.76,40123.0,43.3,43.3387,43.2516,43.3194,40123.0
2023-12-08 11:00:00,44.77,44.77,44.67,44.68,28293.0,43.329,43.329,43.2322,43.2419,28293.0
2023-12-08 11:10:00,44.68,44.69,44.59,44.61,41409.0,43.2419,43.2516,43.1548,43.1742,41409.0
2023-12-08 11:20:00,44.62,44.66,44.59,44.64,32378.0,43.1839,43.2226,43.1548,43.2032,32378.0
2023-12-08 11:30:00,44.65,44.68,44.59,44.62,37112.0,43.2129,43.2419,43.1548,43.1839,37112.0
2023-12-08 11:40:00,44.61,44.68,44.59,44.67,23111.0,43.1742,43.2419,43.1548,43.2322,23111.0
2023-12-08 11:50:00,44.68,44.68,44.56,44.57,30833.0,43.2419,43.2419,43.1258,43.1355,30833.0
2023-12-08 12:00:00,44.57,44.6,44.55,44.59,41070.0,43.1355,43.1645,43.1161,43.1548,41070.0
2023-12-08 12:10:00,44.59,44.64,44.55,44.61,30811.0,43.1548,43.2032,43.1161,43.1742,30811.0
2023-12-08 12:20:00,44.61,44.62,44.57,44.58,22413.0,43.1742,43.1839,43.1355,43.1451,22413.0
2023-12-08 12:30:00,44.58,44.6,44.56,44.59,30700.0,43.1451,43.1645,43.1258,43.1548,30700.0
2023-12-08 12:40:00,44.59,44.6,44.56,44.58,24581.0,43.1548,43.1645,43.1258,43.1451,24581.0
2023-12-08 12:50:00,44.58,44.6,44.55,44.58,30360.0,43.1451,43.1645,43.1161,43.1451,30360.0
2023-12-08 13:00:00,44.58,44.61,44.56,44.57,12547.0,43.1451,43.1742,43.1258,43.1355,12547.0
2023-12-08 13:10:00,44.57,44.62,44.56,44.62,39078.0,43.1355,43.1839,43.1258,43.1839,39078.0
2023-12-08 13:20:00,44.61,44.62,44.57,44.61,30015.0,43.1742,43.1839,43.1355,43.1742,30015.0
2023-12-08 13:30:00,44.61,44.62,44.58,44.61,32620.0,43.1742,43.1839,43.1451,43.1742,32620.0
2023-12-08 13:40:00,44.61,44.62,44.56,44.6,28810.0,43.1742,43.1839,43.1258,43.1645,28810.0
2023-12-08 13:50:00,44.61,44.62,44.57,44.58,16369.0,43.1742,43.1839,43.1355,43.1451,16369.0
2023-12-08 14:00:00,44.58,44.62,44.58,44.59,31195.0,43.1451,43.1839,43.1451,43.1548,31195.0
2023-12-08 14:10:00,44.6,44.62,44.59,44.62,21974.0,43.1645,43.1839,43.1548,43.1839,21974.0
2023-12-08 14:20:00,44.62,44.63,44.58,44.58,27795.0,43.1839,43.1935,43.1451,43.1451,27795.0
2023-12-08 14:30:00,44.59,44.64,44.58,44.59,27689.0,43.1548,43.2032,43.1451,43.1548,27689.0
2023-12-08 14:40:00,44.59,44.63,44.57,44.61,28329.0,43.1548,43.1935,43.1355,43.1742,28329.0
2023-12-08 14:50:00,44.61,44.66,44.59,44.61,34693.0,43.1742,43.2226,43.1548,43.1742,34693.0
2023-12-08 15:00:00,44.62,44.66,44.59,44.6,42105.0,43.1839,43.2226,43.1548,43.1645,42105.0
2023-12-08 15:10:00,44.6,44.63,44.56,44.61,39033.0,43.1645,43.1935,43.1258,43.1742,39033.0
2023-12-08 15:20:00,44.6,44.65,44.57,44.61,45675.0,43.1645,43.2129,43.1355,43.1742,45675.0
2023-12-08 15:30:00,44.62,44.69,44.6,44.68,59579.0,43.1839,43.2516,43.1645,43.2419,59579.0
2023-12-08 15:40:00,44.69,44.72,44.65,44.66,111561.0,43.2516,43.2806,43.2129,43.2226,111561.0
2023-12-08 15:50:00,44.67,44.7,44.56,44.58,265340.0,43.2322,43.2613,43.1258,43.1451,265340.0
2023-12-11 09:30:00,44.67,44.91,44.44,44.45,109265.0,43.2322,43.4645,43.0097,43.0193,109265.0
2023-12-11 09:40:00,44.44,44.5,44.26,44.3,59639.0,43.0097,43.0677,42.8354,42.8742,59639.0
2023-12-11 09:50:00,44.3,44.35,44.25,44.32,52432.0,42.8742,42.9225,42.8258,42.8935,52432.0
2023-12-11 10:00:00,44.32,44.43,44.24,44.27,46076.0,42.8935,43.0,42.8161,42.8451,46076.0
2023-12-11 10:10:00,44.26,44.44,44.24,44.44,45070.0,42.8354,43.0097,42.8161,43.0097,45070.0
2023-12-11 10:20:00,44.44,44.44,44.35,44.44,30485.0,43.0097,43.0097,42.9225,43.0097,30485.0
2023-12-11 10:30:00,44.45,44.46,44.37,44.43,88509.0,43.0193,43.029,42.9419,43.0,88509.0
2023-12-11 10:40:00,44.44,44.46,44.38,44.41,37139.0,43.0097,43.029,42.9516,42.9806,37139.0
2023-12-11 10:50:00,44.41,44.43,44.34,44.41,47707.0,42.9806,43.0,42.9129,42.9806,47707.0
2023-12-11 11:00:00,44.41,44.59,44.41,44.58,65909.0,42.9806,43.1548,42.9806,43.1451,65909.0
2023-12-11 11:10:00,44.58,44.64,44.54,44.63,43663.0,43.1451,43.2032,43.1064,43.1935,43663.0
2023-12-11 11:20:00,44.64,44.7,44.6,44.69,39316.0,43.2032,43.2613,43.1645,43.2516,39316.0
2023-12-11 11:30:00,44.7,44.73,44.67,44.71,39680.0,43.2613,43.2903,43.2322,43.271,39680.0
2023-12-11 11:40:00,44.71,44.73,44.67,44.71,31431.0,43.271,43.2903,43.2322,43.271,31431.0
2023-12-11 11:50:00,44.71,44.77,44.7,44.76,47976.0,43.271,43.329,43.2613,43.3194,47976.0
2023-12-11 12:00:00,44.76,44.77,44.73,44.76,51895.0,43.3194,43.329,43.2903,43.3194,51895.0
2023-12-11 12:10:00,44.77,44.85,44.76,44.82,86652.0,43.329,43.4065,43.3194,43.3774,86652.0
2023-12-11 12:20:00,44.82,44.88,44.81,44.84,35050.0,43.3774,43.4355,43.3677,43.3968,35050.0
2023-12-11 12:30:00,44.84,44.87,44.81,44.84,34445.0,43.3968,43.4258,43.3677,43.3968,34445.0
2023-12-11 12:40:00,44.84,44.88,44.83,44.85,53010.0,43.3968,43.4355,43.3871,43.4065,53010.0
2023-12-11 12:50:00,44.85,44.91,44.82,44.91,45020.0,43.4065,43.4645,43.3774,43.4645,45020.0
2023-12-11 13:00:00,44.9,44.92,44.87,44.9,36494.0,43.4548,43.4742,43.4258,43.4548,36494.0
2023-12-11 13:10:00,44.9,45.0,44.89,45.0,37143.0,43.4548,43.5516,43.4452,43.5516,37143.0
2023-12-11 13:20:00,45.0,45.01,44.92,44.93,64240.0,43.5516,43.5613,43.4742,43.4839,64240.0
2023-12-11 13:30:00,44.93,44.97,44.91,44.96,33741.0,43.4839,43.5226,43.4645,43.5129,33741.0
2023-12-11 13:40:00,44.96,44.97,44.87,44.89,83266.0,43.5129,43.5226,43.4258,43.4452,83266.0
2023-12-11 13:50:00,44.88,44.94,44.86,44.94,27180.0,43.4355,43.4936,43.4161,43.4936,27180.0
2023-12-11 14:00:00,44.94,44.95,44.9,44.9,31356.0,43.4936,43.5032,43.4548,43.4548,31356.0
2023-12-11 14:10:00,44.91,44.92,44.84,44.84,35890.0,43.4645,43.4742,43.3968,43.3968,35890.0
2023-12-11 14:20:00,44.84,44.92,44.8,44.82,151422.0,43.3968,43.4742,43.3581,43.3774,151422.0
2023-12-11 14:30:00,44.83,44.92,44.81,44.9,57736.0,43.3871,43.4742,43.3677,43.4548,57736.0
2023-12-11 14:40:00,44.91,44.98,44.88,44.98,37588.0,43.4645,43.5323,43.4355,43.5323,37588.0
2023-12-11 14:50:00,44.97,44.97,44.93,44.96,38882.0,43.5226,43.5226,43.4839,43.5129,38882.0
2023-12-11 15:00:00,44.96,45.0,44.95,44.98,64694.0,43.5129,43.5516,43.5032,43.5323,64694.0
2023-12-11 15:10:00,44.98,45.04,44.96,45.02,88280.0,43.5323,43.5903,43.5129,43.571,88280.0
2023-12-11 15:20:00,45.03,45.1,45.02,45.09,51264.0,43.5807,43.6484,43.571,43.6387,51264.0
2023-12-11 15:30:00,45.09,45.14,45.05,45.12,65454.0,43.6387,43.6871,43.6,43.6678,65454.0
2023-12-11 15:40:00,45.13,45.16,45.06,45.12,193495.0,43.6774,43.7065,43.6097,43.6678,193495.0
2023-12-11 15:50:00,45.12,45.16,45.03,45.1,549360.0,43.6678,43.7065,43.5807,43.6484,549360.0
2023-12-12 09:30:00,45.17,45.17,44.86,44.89,77516.0,43.7162,43.7162,43.4161,43.4452,77516.0
2023-12-12 09:40:00,44.87,44.91,44.7,44.71,68863.0,43.4258,43.4645,43.2613,43.271,68863.0
2023-12-12 09:50:00,44.71,44.79,44.68,44.73,63651.0,43.271,43.3484,43.2419,43.2903,63651.0
2023-12-12 10:00:00,44.72,44.81,44.6,44.61,69585.0,43.2806,43.3677,43.1645,43.1742,69585.0
2023-12-12 10:10:00,44.6,44.66,44.51,44.51,71272.0,43.1645,43.2226,43.0774,43.0774,71272.0
2023-12-12 10:20:00,44.52,44.62,44.51,44.56,68336.0,43.0871,43.1839,43.0774,43.1258,68336.0
2023-12-12 10:30:00,44.55,44.6,44.51,44.54,87264.0,43.1161,43.1645,43.0774,43.1064,87264.0
2023-12-12 10:40:00,44.53,44.63,44.53,44.53,102107.0,43.0968,43.1935,43.0968,43.0968,102107.0
2023-12-12 10:50:00,44.53,44.53,44.43,44.45,114141.0,43.0968,43.0968,43.0,43.0193,114141.0
2023-12-12 11:00:00,44.45,44.49,44.31,44.33,75922.0,43.0193,43.058,42.8838,42.9032,75922.0
2023-12-12 11:10:00,44.33,44.37,44.26,44.36,89349.0,42.9032,42.9419,42.8354,42.9322,89349.0
2023-12-12 11:20:00,44.36,44.41,44.34,44.41,50871.0,42.9322,42.9806,42.9129,42.9806,50871.0
2023-12-12 11:30:00,44.4,44.41,44.34,44.41,56249.0,42.9709,42.9806,42.9129,42.9806,56249.0
2023-12-12 11:40:00,44.41,44.42,44.36,44.38,30701.0,42.9806,42.9903,42.9322,42.9516,30701.0
2023-12-12 11:50:00,44.39,44.44,44.38,44.44,38225.0,42.9613,43.0097,42.9516,43.0097,38225.0
2023-12-12 12:00:00,44.43,44.49,44.41,44.47,35295.0,43.0,43.058,42.9806,43.0387,35295.0
2023-12-12 12:10:00,44.47,44.49,44.41,44.48,37411.0,43.0387,43.058,42.9806,43.0484,37411.0
2023-12-12 12:20:00,44.48,44.55,44.48,44.5,44645.0,43.0484,43.1161,43.0484,43.0677,44645.0
2023-12-12 12:30:00,44.5,44.51,44.43,44.46,31583.0,43.0677,43.0774,43.0,43.029,31583.0
2023-12-12 12:40:00,44.47,44.47,44.42,44.44,29927.0,43.0387,43.0387,42.9903,43.0097,29927.0
2023-12-12 12:50:00,44.44,44.44,44.36,44.37,28300.0,43.0097,43.0097,42.9322,42.9419,28300.0
2023-12-12 13:00:00,44.36,44.39,44.34,44.36,49662.0,42.9322,42.9613,42.9129,42.9322,49662.0
2023-12-12 13:10:00,44.37,44.45,44.34,44.45,33613.0,42.9419,43.0193,42.9129,43.0193,33613.0
2023-12-12 13:20:00,44.45,44.5,44.42,44.42,37047.0,43.0193,43.0677,42.9903,42.9903,37047.0
2023-12-12 13:30:00,44.42,44.42,44.34,44.41,43702.0,42.9903,42.9903,42.9129,42.9806,43702.0
2023-12-12 13:40:00,44.41,44.42,44.3,44.32,40999.0,42.9806,42.9903,42.8742,42.8935,40999.0
2023-12-12 13:50:00,44.32,44.32,44.22,44.22,73857.0,42.8935,42.8935,42.7967,42.7967,73857.0
2023-12-12 14:00:00,44.23,44.23,44.14,44.15,65322.0,42.8064,42.8064,42.7193,42.729,65322.0
2023-12-12 14:10:00,44.16,44.2,44.15,44.17,46575.0,42.7387,42.7774,42.729,42.7483,46575.0
2023-12-12 14:20:00,44.16,44.18,44.13,44.16,41471.0,42.7387,42.758,42.7096,42.7387,41471.0
2023-12-12 14:30:00,44.16,44.18,44.11,44.13,44003.0,42.7387,42.758,42.6903,42.7096,44003.0
2023-12-12 14:40:00,44.13,44.16,44.1,44.13,40892.0,42.7096,42.7387,42.6806,42.7096,40892.0
2023-12-12 14:50:00,44.13,44.16,44.12,44.15,29119.0,42.7096,42.7387,42.7,42.729,29119.0
2023-12-12 15:00:00,44.15,44.26,44.15,44.25,75512.0,42.729,42.8354,42.729,42.8258,75512.0
2023-12-12 15:10:00,44.25,44.31,44.24,44.27,91786.0,42.8258,42.8838,42.8161,42.8451,91786.0
2023-12-12 15:20:00,44.27,44.27,44.21,44.23,55147.0,42.8451,42.8451,42.7871,42.8064,55147.0
2023-12-12 15:30:00,44.23,44.25,44.18,44.2,61660.0,42.8064,42.8258,42.758,42.7774,61660.0
2023-12-12 15:40:00,44.2,44.25,44.19,44.25,107342.0,42.7774,42.8258,42.7677,42.8258,107342.0
2023-12-12 15:50:00,44.26,44.3,44.22,44.25,501727.0,42.8354,42.8742,42.7967,42.8258,501727.0
2023-12-13 09:30:00,44.25,44.35,44.16,44.25,127678.0,42.8258,42.9225,42.7387,42.8258,127678.0
2023-12-13 09:40:00,44.25,44.29,44.17,44.26,31213.0,42.8258,42.8645,42.7483,42.8354,31213.0
2023-12-13 09:50:00,44.25,44.25,44.12,44.13,39172.0,42.8258,42.8258,42.7,42.7096,39172.0
2023-12-13 10:00:00,44.13,44.14,44.0,44.04,60407.0,42.7096,42.7193,42.5838,42.6225,60407.0
2023-12-13 10:10:00,44.04,44.13,44.01,44.09,46619.0,42.6225,42.7096,42.5935,42.6709,46619.0
2023-12-13 10:20:00,44.1,44.18,44.1,44.16,39751.0,42.6806,42.758,42.6806,42.7387,39751.0
2023-12-13 10:30:00,44.18,44.19,44.09,44.12,57369.0,42.758,42.7677,42.6709,42.7,57369.0
2023-12-13 10:40:00,44.12,44.18,44.11,44.18,39648.0,42.7,42.758,42.6903,42.758,39648.0
2023-12-13 10:50:00,44.17,44.28,44.17,44.18,76699.0,42.7483,42.8548,42.7483,42.758,76699.0
2023-12-13 11:00:00,44.19,44.26,44.18,44.25,45077.0,42.7677,42.8354,42.758,42.8258,45077.0
2023-12-13 11:10:00,44.25,44.33,44.24,44.33,31611.0,42.8258,42.9032,42.8161,42.9032,31611.0
2023-12-13 11:20:00,44.33,44.36,44.26,44.27,46718.0,42.9032,42.9322,42.8354,42.8451,46718.0
2023-12-13 11:30:00,44.27,44.32,44.25,44.29,41228.0,42.8451,42.8935,42.8258,42.8645,41228.0
2023-12-13 11:40:00,44.28,44.31,44.27,44.3,34188.0,42.8548,42.8838,42.8451,42.8742,34188.0
2023-12-13 11:50:00,44.3,44.32,44.25,44.28,32660.0,42.8742,42.8935,42.8258,42.8548,32660.0
2023-12-13 12:00:00,44.28,44.3,44.24,44.25,24936.0,42.8548,42.8742,42.8161,42.8258,24936.0
2023-12-13 12:10:00,44.24,44.26,44.21,44.21,55612.0,42.8161,42.8354,42.7871,42.7871,55612.0
2023-12-13 12:20:00,44.22,44.26,44.19,44.22,41695.0,42.7967,42.8354,42.7677,42.7967,41695.0
2023-12-13 12:30:00,44.22,44.25,44.19,44.2,50787.0,42.7967,42.8258,42.7677,42.7774,50787.0
2023-12-13 12:40:00,44.19,44.2,44.15,44.18,35475.0,42.7677,42.7774,42.729,42.758,35475.0
2023-12-13 12:50:00,44.17,44.2,44.16,44.19,32384.0,42.7483,42.7774,42.7387,42.7677,32384.0
2023-12-13 13:00:00,44.2,44.23,44.17,44.21,31714.0,42.7774,42.8064,42.7483,42.7871,31714.0
2023-12-13 13:10:00,44.21,44.25,44.2,44.22,35278.0,42.7871,42.8258,42.7774,42.7967,35278.0
2023-12-13 13:20:00,44.21,44.24,44.17,44.23,30329.0,42.7871,42.8161,42.7483,42.8064,30329.0
2023-12-13 13:30:00,44.23,44.27,44.22,44.26,42467.0,42.8064,42.8451,42.7967,42.8354,42467.0
2023-12-13 13:40:00,44.25,44.28,44.21,44.27,43135.0,42.8258,42.8548,42.7871,42.8451,43135.0
2023-12-13 13:50:00,44.27,44.29,44.26,44.26,34387.0,42.8451,42.8645,42.8354,42.8354,34387.0
2023-12-13 14:00:00,44.27,44.38,44.26,44.36,50753.0,42.8451,42.9516,42.8354,42.9322,50753.0
2023-12-13 14:10:00,44.36,44.45,44.36,44.4,63869.0,42.9322,43.0193,42.9322,42.9709,63869.0
2023-12-13 14:20:00,44.4,44.41,44.33,44.38,100559.0,42.9709,42.9806,42.9032,42.9516,100559.0
2023-12-13 14:30:00,44.38,44.4,44.34,44.37,90271.0,42.9516,42.9709,42.9129,42.9419,90271.0
2023-12-13 14:40:00,44.37,44.4,44.34,44.38,88284.0,42.9419,42.9709,42.9129,42.9516,88284.0
2023-12-13 14:50:00,44.38,44.49,44.34,44.48,84032.0,42.9516,43.058,42.9129,43.0484,84032.0
2023-12-13 15:00:00,44.48,44.66,44.47,44.55,109425.0,43.0484,43.2226,43.0387,43.1161,109425.0
2023-12-13 15:10:00,44.56,44.56,44.43,44.47,129396.0,43.1258,43.1258,43.0,43.0387,129396.0
2023-12-13 15:20:00,44.47,44.54,44.46,44.51,154978.0,43.0387,43.1064,43.029,43.0774,154978.0
2023-12-13 15:30:00,44.51,44.64,44.47,44.62,160589.0,43.0774,43.2032,43.0387,43.1839,160589.0
2023-12-13 15:40:00,44.62,44.72,44.6,44.68,160564.0,43.1839,43.2806,43.1645,43.2419,160564.0
2023-12-13 15:50:00,44.68,44.73,44.66,44.72,463356.0,43.2419,43.2903,43.2226,43.2806,463356.0
2023-12-14 09:30:00,44.6,44.68,44.35,44.41,185803.0,43.1645,43.2419,42.9225,42.9806,185803.0
2023-12-14 09:40:00,44.41,44.46,44.27,44.28,124231.0,42.9806,43.029,42.8451,42.8548,124231.0
2023-12-14 09:50:00,44.27,44.4,44.2,44.4,197211.0,42.8451,42.9709,42.7774,42.9709,197211.0
2023-12-14 10:00:00,44.39,44.41,44.24,44.25,114088.0,42.9613,42.9806,42.8161,42.8258,114088.0
2023-12-14 10:10:00,44.26,44.28,44.14,44.15,120928.0,42.8354,42.8548,42.7193,42.729,120928.0
2023-12-14 10:20:00,44.15,44.26,44.12,44.2,95140.0,42.729,42.8354,42.7,42.7774,95140.0
2023-12-14 10:30:00,44.19,44.2,44.05,44.1,107016.0,42.7677,42.7774,42.6322,42.6806,107016.0
2023-12-14 10:40:00,44.11,44.11,43.99,44.07,93375.0,42.6903,42.6903,42.5741,42.6516,93375.0
2023-12-14 10:50:00,44.08,44.14,44.04,44.08,102476.0,42.6612,42.7193,42.6225,42.6612,102476.0
2023-12-14 11:00:00,44.07,44.08,43.96,43.97,79479.0,42.6516,42.6612,42.5451,42.5548,79479.0
2023-12-14 11:10:00,43.97,44.09,43.96,44.09,88367.0,42.5548,42.6709,42.5451,42.6709,88367.0
2023-12-14 11:20:00,44.08,44.21,44.04,44.21,100871.0,42.6612,42.7871,42.6225,42.7871,100871.0
2023-12-14 11:30:00,44.22,44.39,44.2,44.37,94742.0,42.7967,42.9613,42.7774,42.9419,94742.0
2023-12-14 11:40:00,44.38,44.42,44.33,44.35,62219.0,42.9516,42.9903,42.9032,42.9225,62219.0
2023-12-14 11:50:00,44.35,44.36,44.23,44.27,136885.0,42.9225,42.9322,42.8064,42.8451,136885.0
2023-12-14 12:00:00,44.28,44.3,44.24,44.29,63672.0,42.8548,42.8742,42.8161,42.8645,63672.0
2023-12-14 12:10:00,44.28,44.33,44.24,44.31,52153.0,42.8548,42.9032,42.8161,42.8838,52153.0
2023-12-14 12:20:00,44.31,44.31,44.19,44.2,33883.0,42.8838,42.8838,42.7677,42.7774,33883.0
2023-12-14 12:30:00,44.2,44.22,44.15,44.17,71561.0,42.7774,42.7967,42.729,42.7483,71561.0
2023-12-14 12:40:00,44.17,44.19,44.04,44.12,100260.0,42.7483,42.7677,42.6225,42.7,100260.0
2023-12-14 12:50:00,44.12,44.14,44.05,44.09,48016.0,42.7,42.7193,42.6322,42.6709,48016.0
2023-12-14 13:00:00,44.09,44.09,43.97,43.97,64396.0,42.6709,42.6709,42.5548,42.5548,64396.0
2023-12-14 13:10:00,43.97,44.01,43.91,43.93,108872.0,42.5548,42.5935,42.4967,42.5161,108872.0
2023-12-14 13:20:00,43.92,44.02,43.91,43.91,72581.0,42.5064,42.6032,42.4967,42.4967,72581.0
2023-12-14 13:30:00,43.92,43.92,43.87,43.89,80421.0,42.5064,42.5064,42.458,42.4774,80421.0
2023-12-14 13:40:00,43.9,43.95,43.88,43.89,56231.0,42.487,42.5354,42.4677,42.4774,56231.0
2023-12-14 13:50:00,43.89,43.92,43.78,43.82,67178.0,42.4774,42.5064,42.3709,42.4096,67178.0
2023-12-14 14:00:00,43.82,43.86,43.77,43.77,92911.0,42.4096,42.4483,42.3612,42.3612,92911.0
2023-12-14 14:10:00,43.77,43.85,43.75,43.84,66664.0,42.3612,42.4386,42.3419,42.429,66664.0
2023-12-14 14:20:00,43.84,43.89,43.84,43.86,63036.0,42.429,42.4774,42.429,42.4483,63036.0
2023-12-14 14:30:00,43.87,43.9,43.82,43.83,69827.0,42.458,42.487,42.4096,42.4193,69827.0
2023-12-14 14:40:00,43.82,43.83,43.78,43.79,109898.0,42.4096,42.4193,42.3709,42.3806,109898.0
2023-12-14 14:50:00,43.78,43.79,43.73,43.76,91843.0,42.3709,42.3806,42.3225,42.3515,91843.0
2023-12-14 15:00:00,43.77,43.81,43.7,43.72,176148.0,42.3612,42.3999,42.2935,42.3128,176148.0
2023-12-14 15:10:00,43.72,43.79,43.71,43.76,135696.0,42.3128,42.3806,42.3031,42.3515,135696.0
2023-12-14 15:20:00,43.76,43.77,43.72,43.73,103660.0,42.3515,42.3612,42.3128,42.3225,103660.0
2023-12-14 15:30:00,43.73,43.78,43.69,43.69,174750.0,42.3225,42.3709,42.2838,42.2838,174750.0
2023-12-14 15:40:00,43.7,43.7,43.58,43.59,266880.0,42.2935,42.2935,42.1773,42.187,266880.0
2023-12-14 15:50:00,43.59,43.61,43.51,43.6,1046470.0,42.187,42.2064,42.1096,42.1967,1046470.0
2023-12-15 09:30:00,43.64,43.81,43.54,43.69,634674.0,42.2354,42.3999,42.1386,42.2838,634674.0
2023-12-15 09:40:00,43.7,43.84,43.62,43.78,85177.0,42.2935,42.429,42.216,42.3709,85177.0
2023-12-15 09:50:00,43.78,43.85,43.67,43.71,53907.0,42.3709,42.4386,42.2644,42.3031,53907.0
2023-12-15 10:00:00,43.71,43.79,43.61,43.78,114827.0,42.3031,42.3806,42.2064,42.3709,114827.0
2023-12-15 10:10:00,43.78,43.83,43.73,43.83,41986.0,42.3709,42.4193,42.3225,42.4193,41986.0
2023-12-15 10:20:00,43.82,43.93,43.8,43.91,135188.0,42.4096,42.5161,42.3903,42.4967,135188.0
2023-12-15 10:30:00,43.93,44.17,43.91,44.04,150148.0,42.5161,42.7483,42.4967,42.6225,150148.0
2023-12-15 10:40:00,44.05,44.06,44.0,44.0,46050.0,42.6322,42.6419,42.5838,42.5838,46050.0
2023-12-15 10:50:00,44.0,44.01,43.9,43.93,496235.0,42.5838,42.5935,42.487,42.5161,496235.0
2023-12-15 11:00:00,43.94,44.01,43.92,44.0,327327.0,42.5257,42.5935,42.5064,42.5838,327327.0
2023-12-15 11:10:00,44.0,44.04,43.96,44.0,238813.0,42.5838,42.6225,42.5451,42.5838,238813.0
2023-12-15 11:20:00,44.0,44.01,43.93,43.97,267959.0,42.5838,42.5935,42.5161,42.5548,267959.0
2023-12-15 11:30:00,43.98,44.04,43.95,43.98,174991.0,42.5645,42.6225,42.5354,42.5645,174991.0
2023-12-15 11:40:00,43.98,43.99,43.87,43.88,125187.0,42.5645,42.5741,42.458,42.4677,125187.0
2023-12-15 11:50:00,43.87,43.9,43.83,43.85,238301.0,42.458,42.487,42.4193,42.4386,238301.0
2023-12-15 12:00:00,43.85,43.88,43.83,43.88,166868.0,42.4386,42.4677,42.4193,42.4677,166868.0
2023-12-15 12:10:00,43.88,43.93,43.81,43.83,135433.0,42.4677,42.5161,42.3999,42.4193,135433.0
2023-12-15 12:20:00,43.83,43.84,43.79,43.81,208664.0,42.4193,42.429,42.3806,42.3999,208664.0
2023-12-15 12:30:00,43.81,43.86,43.75,43.77,133908.0,42.3999,42.4483,42.3419,42.3612,133908.0
2023-12-15 12:40:00,43.77,43.78,43.71,43.76,132111.0,42.3612,42.3709,42.3031,42.3515,132111.0
2023-12-15 12:50:00,43.76,43.84,43.75,43.8,123047.0,42.3515,42.429,42.3419,42.3903,123047.0
2023-12-15 13:00:00,43.8,43.81,43.77,43.77,171854.0,42.3903,42.3999,42.3612,42.3612,171854.0
2023-12-15 13:10:00,43.77,43.78,43.68,43.72,172767.0,42.3612,42.3709,42.2741,42.3128,172767.0
2023-12-15 13:20:00,43.72,43.72,43.66,43.68,181081.0,42.3128,42.3128,42.2548,42.2741,181081.0
2023-12-15 13:30:00,43.68,43.93,43.67,43.93,186122.0,42.2741,42.5161,42.2644,42.5161,186122.0
2023-12-15 13:40:00,43.92,44.17,43.92,44.14,135991.0,42.5064,42.7483,42.5064,42.7193,135991.0
2023-12-15 13:50:00,44.13,44.19,44.06,44.19,74726.0,42.7096,42.7677,42.6419,42.7677,74726.0
2023-12-15 14:00:00,44.19,44.19,44.12,44.16,57537.0,42.7677,42.7677,42.7,42.7387,57537.0
2023-12-15 14:10:00,44.16,44.33,44.15,44.32,94077.0,42.7387,42.9032,42.729,42.8935,94077.0
2023-12-15 14:20:00,44.32,44.33,44.3,44.32,51084.0,42.8935,42.9032,42.8742,42.8935,51084.0
2023-12-15 14:30:00,44.31,44.31,44.16,44.17,69415.0,42.8838,42.8838,42.7387,42.7483,69415.0
2023-12-15 14:40:00,44.17,44.23,44.15,44.22,80405.0,42.7483,42.8064,42.729,42.7967,80405.0
2023-12-15 14:50:00,44.22,44.27,44.21,44.27,65008.0,42.7967,42.8451,42.7871,42.8451,65008.0
2023-12-15 15:00:00,44.27,44.38,44.26,44.31,129476.0,42.8451,42.9516,42.8354,42.8838,129476.0
2023-12-15 15:10:00,44.31,44.32,44.27,44.3,73701.0,42.8838,42.8935,42.8451,42.8742,73701.0
2023-12-15 15:20:00,44.3,44.33,44.26,44.3,81165.0,42.8742,42.9032,42.8354,42.8742,81165.0
2023-12-15 15:30:00,44.29,44.31,44.23,44.29,218756.0,42.8645,42.8838,42.8064,42.8645,218756.0
2023-12-15 15:40:00,44.29,44.32,44.22,44.3,606610.0,42.8645,42.8935,42.7967,42.8742,606610.0
2023-12-15 15:50:00,44.3,44.46,44.12,44.16,2971109.0,42.8742,43.029,42.7,42.7387,2971109.0
2023-12-18 09:30:00,44.37,44.37,44.07,44.19,126497.0,42.9419,42.9419,42.6516,42.7677,126497.0
2023-12-18 09:40:00,44.17,44.25,44.11,44.23,58490.0,42.7483,42.8258,42.6903,42.8064,58490.0
2023-12-18 09:50:00,44.23,44.29,44.11,44.29,137176.0,42.8064,42.8645,42.6903,42.8645,137176.0
2023-12-18 10:00:00,44.29,44.42,44.27,44.33,121803.0,42.8645,42.9903,42.8451,42.9032,121803.0
2023-12-18 10:10:00,44.34,44.43,44.3,44.39,87566.0,42.9129,43.0,42.8742,42.9613,87566.0
2023-12-18 10:20:00,44.39,44.54,44.39,44.51,105846.0,42.9613,43.1064,42.9613,43.0774,105846.0
2023-12-18 10:30:00,44.52,44.59,44.45,44.59,90920.0,43.0871,43.1548,43.0193,43.1548,90920.0
2023-12-18 10:40:00,44.59,44.7,44.58,44.7,71527.0,43.1548,43.2613,43.1451,43.2613,71527.0
2023-12-18 10:50:00,44.7,44.82,44.67,44.82,114772.0,43.2613,43.3774,43.2322,43.3774,114772.0
2023-12-18 11:00:00,44.82,44.95,44.81,44.93,129071.0,43.3774,43.5032,43.3677,43.4839,129071.0
2023-12-18 11:10:00,44.93,44.95,44.84,44.91,139369.0,43.4839,43.5032,43.3968,43.4645,139369.0
2023-12-18 11:20:00,44.91,45.09,44.89,45.07,189424.0,43.4645,43.6387,43.4452,43.6194,189424.0
2023-12-18 11:30:00,45.08,45.15,45.07,45.14,110725.0,43.6291,43.6968,43.6194,43.6871,110725.0
2023-12-18 11:40:00,45.15,45.18,45.03,45.06,97628.0,43.6968,43.7258,43.5807,43.6097,97628.0
2023-12-18 11:50:00,45.07,45.07,44.96,44.99,60408.0,43.6194,43.6194,43.5129,43.542,60408.0
2023-12-18 12:00:00,45.0,45.01,44.87,44.92,65223.0,43.5516,43.5613,43.4258,43.4742,65223.0
2023-12-18 12:10:00,44.92,45.07,44.91,45.07,69736.0,43.4742,43.6194,43.4645,43.6194,69736.0
2023-12-18 12:20:00,45.07,45.11,45.03,45.11,62030.0,43.6194,43.6581,43.5807,43.6581,62030.0
2023-12-18 12:30:00,45.1,45.11,45.07,45.08,73049.0,43.6484,43.6581,43.6194,43.6291,73049.0
2023-12-18 12:40:00,45.09,45.13,45.07,45.11,69267.0,43.6387,43.6774,43.6194,43.6581,69267.0
2023-12-18 12:50:00,45.11,45.19,45.08,45.16,113874.0,43.6581,43.7355,43.6291,43.7065,113874.0
2023-12-18 13:00:00,45.16,45.19,45.14,45.19,82945.0,43.7065,43.7355,43.6871,43.7355,82945.0
2023-12-18 13:10:00,45.19,45.22,45.16,45.21,86836.0,43.7355,43.7645,43.7065,43.7549,86836.0
2023-12-18 13:20:00,45.21,45.23,45.16,45.21,59938.0,43.7549,43.7742,43.7065,43.7549,59938.0
2023-12-18 13:30:00,45.22,45.23,45.16,45.18,65349.0,43.7645,43.7742,43.7065,43.7258,65349.0
2023-12-18 13:40:00,45.18,45.29,45.17,45.29,141267.0,43.7258,43.8323,43.7162,43.8323,141267.0
2023-12-18 13:50:00,45.29,45.3,45.21,45.25,79083.0,43.8323,43.842,43.7549,43.7936,79083.0
2023-12-18 14:00:00,45.25,45.3,45.23,45.27,77002.0,43.7936,43.842,43.7742,43.8129,77002.0
2023-12-18 14:10:00,45.27,45.28,45.2,45.24,85522.0,43.8129,43.8226,43.7452,43.7839,85522.0
2023-12-18 14:20:00,45.24,45.33,45.22,45.32,86556.0,43.7839,43.871,43.7645,43.8613,86556.0
2023-12-18 14:30:00,45.33,45.34,45.27,45.3,77758.0,43.871,43.8807,43.8129,43.842,77758.0
2023-12-18 14:40:00,45.3,45.4,45.29,45.38,57579.0,43.842,43.9388,43.8323,43.9194,57579.0
2023-12-18 14:50:00,45.38,45.4,45.37,45.38,66953.0,43.9194,43.9388,43.9097,43.9194,66953.0
2023-12-18 15:00:00,45.38,45.38,45.24,45.25,102427.0,43.9194,43.9194,43.7839,43.7936,102427.0
2023-12-18 15:10:00,45.25,45.28,45.2,45.25,90374.0,43.7936,43.8226,43.7452,43.7936,90374.0
2023-12-18 15:20:00,45.25,45.35,45.24,45.33,108341.0,43.7936,43.8904,43.7839,43.871,108341.0
2023-12-18 15:30:00,45.33,45.44,45.28,45.44,151734.0,43.871,43.9775,43.8226,43.9775,151734.0
2023-12-18 15:40:00,45.44,45.5,45.4,45.5,248558.0,43.9775,44.0355,43.9388,44.0355,248558.0
2023-12-18 15:50:00,45.49,45.55,45.45,45.54,1111304.0,44.0259,44.0839,43.9871,44.0742,1111304.0
2023-12-19 09:30:00,45.38,45.45,45.17,45.27,166608.0,43.9194,43.9871,43.7162,43.8129,166608.0
2023-12-19 09:40:00,45.27,45.3,45.08,45.23,129644.0,43.8129,43.842,43.6291,43.7742,129644.0
2023-12-19 09:50:00,45.22,45.22,45.06,45.09,98666.0,43.7645,43.7645,43.6097,43.6387,98666.0
2023-12-19 10:00:00,45.09,45.1,44.95,44.97,95604.0,43.6387,43.6484,43.5032,43.5226,95604.0
2023-12-19 10:10:00,44.97,45.0,44.78,44.84,122315.0,43.5226,43.5516,43.3387,43.3968,122315.0
2023-12-19 10:20:00,44.84,44.96,44.84,44.91,56060.0,43.3968,43.5129,43.3968,43.4645,56060.0
2023-12-19 10:30:00,44.91,44.95,44.76,44.81,143984.0,43.4645,43.5032,43.3194,43.3677,143984.0
2023-12-19 10:40:00,44.82,44.93,44.8,44.8,55352.0,43.3774,43.4839,43.3581,43.3581,55352.0
2023-12-19 10:50:00,44.8,44.91,44.79,44.86,87082.0,43.3581,43.4645,43.3484,43.4161,87082.0
2023-12-19 11:00:00,44.86,44.89,44.76,44.81,87429.0,43.4161,43.4452,43.3194,43.3677,87429.0
2023-12-19 11:10:00,44.81,44.93,44.81,44.84,92876.0,43.3677,43.4839,43.3677,43.3968,92876.0
2023-12-19 11:20:00,44.84,44.89,44.81,44.86,69258.0,43.3968,43.4452,43.3677,43.4161,69258.0
2023-12-19 11:30:00,44.86,44.93,44.79,44.93,83791.0,43.4161,43.4839,43.3484,43.4839,83791.0
2023-12-19 11:40:00,44.92,44.92,44.78,44.8,49723.0,43.4742,43.4742,43.3387,43.3581,49723.0
2023-12-19 11:50:00,44.8,44.86,44.75,44.84,76204.0,43.3581,43.4161,43.3097,43.3968,76204.0
2023-12-19 12:00:00,44.84,44.89,44.84,44.86,32127.0,43.3968,43.4452,43.3968,43.4161,32127.0
2023-12-19 12:10:00,44.86,44.88,44.8,44.82,29810.0,43.4161,43.4355,43.3581,43.3774,29810.0
2023-12-19 12:20:00,44.82,44.82,44.77,44.8,59280.0,43.3774,43.3774,43.329,43.3581,59280.0
2023-12-19 12:30:00,44.81,44.89,44.81,44.87,46741.0,43.3677,43.4452,43.3677,43.4258,46741.0
2023-12-19 12:40:00,44.87,44.9,44.85,44.87,50463.0,43.4258,43.4548,43.4065,43.4258,50463.0
2023-12-19 12:50:00,44.88,44.9,44.85,44.9,33988.0,43.4355,43.4548,43.4065,43.4548,33988.0
2023-12-19 13:00:00,44.9,44.92,44.85,44.91,111982.0,43.4548,43.4742,43.4065,43.4645,111982.0
2023-12-19 13:10:00,44.9,45.0,44.89,45.0,148512.0,43.4548,43.5516,43.4452,43.5516,148512.0
2023-12-19 13:20:00,45.0,45.08,44.99,45.05,67201.0,43.5516,43.6291,43.542,43.6,67201.0
2023-12-19 13:30:00,45.05,45.05,44.98,45.02,38210.0,43.6,43.6,43.5323,43.571,38210.0
2023-12-19 13:40:00,45.01,45.07,45.0,45.02,39434.0,43.5613,43.6194,43.5516,43.571,39434.0
2023-12-19 13:50:00,45.02,45.07,45.01,45.05,53601.0,43.571,43.6194,43.5613,43.6,53601.0
2023-12-19 14:00:00,45.06,45.17,45.05,45.16,98442.0,43.6097,43.7162,43.6,43.7065,98442.0
2023-12-19 14:10:00,45.16,45.19,45.14,45.15,42534.0,43.7065,43.7355,43.6871,43.6968,42534.0
2023-12-19 14:20:00,45.15,45.17,45.12,45.17,50161.0,43.6968,43.7162,43.6678,43.7162,50161.0
2023-12-19 14:30:00,45.16,45.17,45.09,45.12,67685.0,43.7065,43.7162,43.6387,43.6678,67685.0
2023-12-19 14:40:00,45.13,45.18,45.12,45.14,49263.0,43.6774,43.7258,43.6678,43.6871,49263.0
2023-12-19 14:50:00,45.14,45.16,45.11,45.11,35796.0,43.6871,43.7065,43.6581,43.6581,35796.0
2023-12-19 15:00:00,45.12,45.14,45.04,45.05,63286.0,43.6678,43.6871,43.5903,43.6,63286.0
2023-12-19 15:10:00,45.05,45.1,44.99,45.05,80107.0,43.6,43.6484,43.542,43.6,80107.0
2023-12-19 15:20:00,45.05,45.06,45.02,45.04,60483.0,43.6,43.6097,43.571,43.5903,60483.0
2023-12-19 15:30:00,45.04,45.09,45.01,45.05,103273.0,43.5903,43.6387,43.5613,43.6,103273.0
2023-12-19 15:40:00,45.05,45.14,45.04,45.08,184646.0,43.6,43.6871,43.5903,43.6291,184646.0
2023-12-19 15:50:00,45.07,45.11,45.04,45.06,467900.0,43.6194,43.6581,43.5903,43.6097,467900.0
2023-12-20 09:30:00,44.88,44.92,44.52,44.62,141466.0,43.4355,43.4742,43.0871,43.1839,141466.0
2023-12-20 09:40:00,44.61,44.73,44.56,44.73,96341.0,43.1742,43.2903,43.1258,43.2903,96341.0
2023-12-20 09:50:00,44.74,44.84,44.74,44.8,84854.0,43.3,43.3968,43.3,43.3581,84854.0
2023-12-20 10:00:00,44.81,44.87,44.69,44.7,111469.0,43.3677,43.4258,43.2516,43.2613,111469.0
2023-12-20 10:10:00,44.7,44.82,44.69,44.82,57965.0,43.2613,43.3774,43.2516,43.3774,57965.0
2023-12-20 10:20:00,44.83,44.91,44.82,44.9,37922.0,43.3871,43.4645,43.3774,43.4548,37922.0
2023-12-20 10:30:00,44.9,44.94,44.88,44.9,38453.0,43.4548,43.4936,43.4355,43.4548,38453.0
2023-12-20 10:40:00,44.9,44.92,44.83,44.88,35947.0,43.4548,43.4742,43.3871,43.4355,35947.0
2023-12-20 10:50:00,44.88,44.92,44.87,44.89,34656.0,43.4355,43.4742,43.4258,43.4452,34656.0
2023-12-20 11:00:00,44.9,44.94,44.84,44.86,48549.0,43.4548,43.4936,43.3968,43.4161,48549.0
2023-12-20 11:10:00,44.85,44.93,44.83,44.91,36440.0,43.4065,43.4839,43.3871,43.4645,36440.0
2023-12-20 11:20:00,44.91,44.96,44.9,44.94,43427.0,43.4645,43.5129,43.4548,43.4936,43427.0
2023-12-20 11:30:00,44.94,44.95,44.92,44.94,41271.0,43.4936,43.5032,43.4742,43.4936,41271.0
2023-12-20 11:40:00,44.94,44.98,44.92,44.94,38331.0,43.4936,43.5323,43.4742,43.4936,38331.0
2023-12-20 11:50:00,44.95,44.99,44.93,44.98,36647.0,43.5032,43.542,43.4839,43.5323,36647.0
2023-12-20 12:00:00,44.97,44.98,44.9,44.95,40104.0,43.5226,43.5323,43.4548,43.5032,40104.0
2023-12-20 12:10:00,44.95,44.99,44.94,44.98,27977.0,43.5032,43.542,43.4936,43.5323,27977.0
2023-12-20 12:20:00,44.99,45.03,44.98,45.01,37588.0,43.542,43.5807,43.5323,43.5613,37588.0
2023-12-20 12:30:00,45.02,45.05,45.0,45.02,43938.0,43.571,43.6,43.5516,43.571,43938.0
2023-12-20 12:40:00,45.02,45.12,45.01,45.09,71389.0,43.571,43.6678,43.5613,43.6387,71389.0
2023-12-20 12:50:00,45.1,45.19,45.08,45.18,73560.0,43.6484,43.7355,43.6291,43.7258,73560.0
2023-12-20 13:00:00,45.18,45.24,45.16,45.19,59181.0,43.7258,43.7839,43.7065,43.7355,59181.0
2023-12-20 13:10:00,45.2,45.26,45.19,45.25,55227.0,43.7452,43.8033,43.7355,43.7936,55227.0
2023-12-20 13:20:00,45.25,45.28,45.21,45.23,44167.0,43.7936,43.8226,43.7549,43.7742,44167.0
2023-12-20 13:30:00,45.23,45.27,45.19,45.2,45139.0,43.7742,43.8129,43.7355,43.7452,45139.0
2023-12-20 13:40:00,45.2,45.24,45.15,45.2,53383.0,43.7452,43.7839,43.6968,43.7452,53383.0
2023-12-20 13:50:00,45.2,45.24,45.17,45.21,72261.0,43.7452,43.7839,43.7162,43.7549,72261.0
2023-12-20 14:00:00,45.21,45.29,45.18,45.25,60081.0,43.7549,43.8323,43.7258,43.7936,60081.0
2023-12-20 14:10:00,45.25,45.28,45.21,45.23,46924.0,43.7936,43.8226,43.7549,43.7742,46924.0
2023-12-20 14:20:00,45.23,45.28,45.23,45.23,66413.0,43.7742,43.8226,43.7742,43.7742,66413.0
2023-12-20 14:30:00,45.23,45.24,45.17,45.22,58915.0,43.7742,43.7839,43.7162,43.7645,58915.0
2023-12-20 14:40:00,45.23,45.27,45.18,45.2,66892.0,43.7742,43.8129,43.7258,43.7452,66892.0
2023-12-20 14:50:00,45.2,45.2,45.09,45.13,86356.0,43.7452,43.7452,43.6387,43.6774,86356.0
2023-12-20 15:00:00,45.13,45.17,45.08,45.12,102605.0,43.6774,43.7162,43.6291,43.6678,102605.0
2023-12-20 15:10:00,45.12,45.2,45.12,45.17,70241.0,43.6678,43.7452,43.6678,43.7162,70241.0
2023-12-20 15:20:00,45.16,45.18,45.09,45.11,74936.0,43.7065,43.7258,43.6387,43.6581,74936.0
2023-12-20 15:30:00,45.1,45.17,45.07,45.1,128332.0,43.6484,43.7162,43.6194,43.6484,128332.0
2023-12-20 15:40:00,45.11,45.19,45.1,45.19,155527.0,43.6581,43.7355,43.6484,43.7355,155527.0
2023-12-20 15:50:00,45.19,45.21,44.99,45.0,542880.0,43.7355,43.7549,43.542,43.5516,542880.0
2023-12-21 09:30:00,45.11,45.26,45.01,45.2,65103.0,43.6581,43.8033,43.5613,43.7452,65103.0
2023-12-21 09:40:00,45.21,45.23,45.14,45.18,43275.0,43.7549,43.7742,43.6871,43.7258,43275.0
2023-12-21 09:50:00,45.17,45.24,45.13,45.21,40210.0,43.7162,43.7839,43.6774,43.7549,40210.0
2023-12-21 10:00:00,45.21,45.25,45.15,45.18,46376.0,43.7549,43.7936,43.6968,43.7258,46376.0
2023-12-21 10:10:00,45.18,45.19,45.1,45.16,37602.0,43.7258,43.7355,43.6484,43.7065,37602.0
2023-12-21 10:20:00,45.16,45.22,45.13,45.13,43054.0,43.7065,43.7645,43.6774,43.6774,43054.0
2023-12-21 10:30:00,45.14,45.3,45.14,45.3,48750.0,43.6871,43.842,43.6871,43.842,48750.0
2023-12-21 10:40:00,45.29,45.37,45.29,45.34,49977.0,43.8323,43.9097,43.8323,43.8807,49977.0
2023-12-21 10:50:00,45.34,45.35,45.14,45.15,62476.0,43.8807,43.8904,43.6871,43.6968,62476.0
2023-12-21 11:00:00,45.14,45.15,45.01,45.08,53967.0,43.6871,43.6968,43.5613,43.6291,53967.0
2023-12-21 11:10:00,45.07,45.07,44.95,44.97,31262.0,43.6194,43.6194,43.5032,43.5226,31262.0
2023-12-21 11:20:00,44.96,44.97,44.92,44.96,23983.0,43.5129,43.5226,43.4742,43.5129,23983.0
2023-12-21 11:30:00,44.95,44.96,44.84,44.86,44234.0,43.5032,43.5129,43.3968,43.4161,44234.0
2023-12-21 11:40:00,44.86,44.91,44.85,44.86,32992.0,43.4161,43.4645,43.4065,43.4161,32992.0
2023-12-21 11:50:00,44.86,44.87,44.76,44.77,31197.0,43.4161,43.4258,43.3194,43.329,31197.0
2023-12-21 12:00:00,44.76,44.77,44.65,44.66,40515.0,43.3194,43.329,43.2129,43.2226,40515.0
2023-12-21 12:10:00,44.66,44.73,44.65,44.66,133660.0,43.2226,43.2903,43.2129,43.2226,133660.0
2023-12-21 12:20:00,44.66,44.67,44.6,44.63,28772.0,43.2226,43.2322,43.1645,43.1935,28772.0
2023-12-21 12:30:00,44.63,44.66,44.59,44.61,28528.0,43.1935,43.2226,43.1548,43.1742,28528.0
2023-12-21 12:40:00,44.59,44.67,44.59,44.62,24791.0,43.1548,43.2322,43.1548,43.1839,24791.0
2023-12-21 12:50:00,44.62,44.64,44.58,44.63,43776.0,43.1839,43.2032,43.1451,43.1935,43776.0
2023-12-21 13:00:00,44.64,44.7,44.63,44.69,31375.0,43.2032,43.2613,43.1935,43.2516,31375.0
2023-12-21 13:10:00,44.69,44.71,44.65,44.65,36127.0,43.2516,43.271,43.2129,43.2129,36127.0
2023-12-21 13:20:00,44.65,44.72,44.64,44.69,19326.0,43.2129,43.2806,43.2032,43.2516,19326.0
2023-12-21 13:30:00,44.71,44.83,44.71,44.8,74561.0,43.271,43.3871,43.271,43.3581,74561.0
2023-12-21 13:40:00,44.8,44.83,44.75,44.77,25211.0,43.3581,43.3871,43.3097,43.329,25211.0
2023-12-21 13:50:00,44.77,44.81,44.75,44.8,27838.0,43.329,43.3677,43.3097,43.3581,27838.0
2023-12-21 14:00:00,44.8,44.84,44.78,44.82,29972.0,43.3581,43.3968,43.3387,43.3774,29972.0
2023-12-21 14:10:00,44.82,44.86,44.81,44.84,25741.0,43.3774,43.4161,43.3677,43.3968,25741.0
2023-12-21 14:20:00,44.84,44.9,44.83,44.88,28165.0,43.3968,43.4548,43.3871,43.4355,28165.0
2023-12-21 14:30:00,44.89,44.92,44.86,44.88,30615.0,43.4452,43.4742,43.4161,43.4355,30615.0
2023-12-21 14:40:00,44.88,44.89,44.82,44.85,21612.0,43.4355,43.4452,43.3774,43.4065,21612.0
2023-12-21 14:50:00,44.85,44.87,44.82,44.84,32794.0,43.4065,43.4258,43.3774,43.3968,32794.0
2023-12-21 15:00:00,44.85,44.92,44.81,44.87,53498.0,43.4065,43.4742,43.3677,43.4258,53498.0
2023-12-21 15:10:00,44.86,44.91,44.84,44.87,41612.0,43.4161,43.4645,43.3968,43.4258,41612.0
2023-12-21 15:20:00,44.88,44.92,44.83,44.91,50679.0,43.4355,43.4742,43.3871,43.4645,50679.0
2023-12-21 15:30:00,44.92,44.98,44.89,44.96,58085.0,43.4742,43.5323,43.4452,43.5129,58085.0
2023-12-21 15:40:00,44.96,45.02,44.95,45.02,79702.0,43.5129,43.571,43.5032,43.571,79702.0
2023-12-21 15:50:00,45.01,45.07,44.96,45.02,312196.0,43.5613,43.6194,43.5129,43.571,312196.0
2023-12-22 09:30:00,45.0,45.42,44.84,45.4,108037.0,43.5516,43.9581,43.3968,43.9388,108037.0
2023-12-22 09:40:00,45.4,45.4,45.23,45.34,59813.0,43.9388,43.9388,43.7742,43.8807,59813.0
2023-12-22 09:50:00,45.33,45.37,45.29,45.34,87290.0,43.871,43.9097,43.8323,43.8807,87290.0
2023-12-22 10:00:00,45.34,45.34,45.21,45.22,40883.0,43.8807,43.8807,43.7549,43.7645,40883.0
2023-12-22 10:10:00,45.22,45.26,45.1,45.18,56026.0,43.7645,43.8033,43.6484,43.7258,56026.0
2023-12-22 10:20:00,45.2,45.21,45.13,45.21,49473.0,43.7452,43.7549,43.6774,43.7549,49473.0
2023-12-22 10:30:00,45.21,45.27,45.19,45.2,35622.0,43.7549,43.8129,43.7355,43.7452,35622.0
2023-12-22 10:40:00,45.2,45.28,45.18,45.26,37089.0,43.7452,43.8226,43.7258,43.8033,37089.0
2023-12-22 10:50:00,45.27,45.28,45.19,45.23,40878.0,43.8129,43.8226,43.7355,43.7742,40878.0
2023-12-22 11:00:00,45.22,45.23,45.08,45.09,45340.0,43.7645,43.7742,43.6291,43.6387,45340.0
2023-12-22 11:10:00,45.09,45.19,45.09,45.19,29588.0,43.6387,43.7355,43.6387,43.7355,29588.0
2023-12-22 11:20:00,45.19,45.25,45.17,45.21,76854.0,43.7355,43.7936,43.7162,43.7549,76854.0
2023-12-22 11:30:00,45.22,45.26,45.2,45.25,14658.0,43.7645,43.8033,43.7452,43.7936,14658.0
2023-12-22 11:40:00,45.25,45.25,45.17,45.19,41049.0,43.7936,43.7936,43.7162,43.7355,41049.0
2023-12-22 11:50:00,45.19,45.2,45.15,45.19,26358.0,43.7355,43.7452,43.6968,43.7355,26358.0
2023-12-22 12:00:00,45.19,45.28,45.19,45.26,30679.0,43.7355,43.8226,43.7355,43.8033,30679.0
2023-12-22 12:10:00,45.26,45.28,45.25,45.28,23069.0,43.8033,43.8226,43.7936,43.8226,23069.0
2023-12-22 12:20:00,45.28,45.29,45.25,45.27,35127.0,43.8226,43.8323,43.7936,43.8129,35127.0
2023-12-22 12:30:00,45.28,45.29,45.26,45.28,15147.0,43.8226,43.8323,43.8033,43.8226,15147.0
2023-12-22 12:40:00,45.28,45.32,45.26,45.32,25441.0,43.8226,43.8613,43.8033,43.8613,25441.0
2023-12-22 12:50:00,45.31,45.33,45.29,45.32,34815.0,43.8517,43.871,43.8323,43.8613,34815.0
2023-12-22 13:00:00,45.31,45.35,45.3,45.33,22698.0,43.8517,43.8904,43.842,43.871,22698.0
2023-12-22 13:10:00,45.34,45.34,45.32,45.33,14374.0,43.8807,43.8807,43.8613,43.871,14374.0
2023-12-22 13:20:00,45.33,45.34,45.29,45.3,22195.0,43.871,43.8807,43.8323,43.842,22195.0
2023-12-22 13:30:00,45.3,45.31,45.27,45.29,24617.0,43.842,43.8517,43.8129,43.8323,24617.0
2023-12-22 13:40:00,45.29,45.29,45.24,45.26,14482.0,43.8323,43.8323,43.7839,43.8033,14482.0
2023-12-22 13:50:00,45.25,45.29,45.24,45.25,24158.0,43.7936,43.8323,43.7839,43.7936,24158.0
2023-12-22 14:00:00,45.25,45.26,45.19,45.22,19469.0,43.7936,43.8033,43.7355,43.7645,19469.0
2023-12-22 14:10:00,45.22,45.23,45.13,45.13,25202.0,43.7645,43.7742,43.6774,43.6774,25202.0
2023-12-22 14:20:00,45.13,45.16,45.09,45.1,27699.0,43.6774,43.7065,43.6387,43.6484,27699.0
2023-12-22 14:30:00,45.11,45.17,45.08,45.15,29455.0,43.6581,43.7162,43.6291,43.6968,29455.0
2023-12-22 14:40:00,45.15,45.17,45.12,45.14,23192.0,43.6968,43.7162,43.6678,43.6871,23192.0
2023-12-22 14:50:00,45.14,45.18,45.12,45.14,31496.0,43.6871,43.7258,43.6678,43.6871,31496.0
2023-12-22 15:00:00,45.14,45.24,45.14,45.24,32712.0,43.6871,43.7839,43.6871,43.7839,32712.0
2023-12-22 15:10:00,45.24,45.26,45.21,45.25,41424.0,43.7839,43.8033,43.7549,43.7936,41424.0
2023-12-22 15:20:00,45.25,45.26,45.18,45.23,31166.0,43.7936,43.8033,43.7258,43.7742,31166.0
2023-12-22 15:30:00,45.24,45.24,45.17,45.19,34839.0,43.7839,43.7839,43.7162,43.7355,34839.0
2023-12-22 15:40:00,45.19,45.21,45.11,45.11,69141.0,43.7355,43.7549,43.6581,43.6581,69141.0
2023-12-22 15:50:00,45.1,45.2,45.1,45.15,213769.0,43.6484,43.7452,43.6484,43.6968,213769.0
2023-12-26 09:30:00,45.05,45.1,44.95,45.03,58803.0,43.6,43.6484,43.5032,43.5807,58803.0
2023-12-26 09:40:00,45.03,45.06,44.95,44.95,38130.0,43.5807,43.6097,43.5032,43.5032,38130.0
2023-12-26 09:50:00,44.95,45.02,44.91,44.99,35767.0,43.5032,43.571,43.4645,43.542,35767.0
2023-12-26 10:00:00,44.98,45.13,44.98,45.13,47298.0,43.5323,43.6774,43.5323,43.6774,47298.0
2023-12-26 10:10:00,45.12,45.15,45.03,45.12,47261.0,43.6678,43.6968,43.5807,43.6678,47261.0
2023-12-26 10:20:00,45.12,45.14,45.11,45.14,26684.0,43.6678,43.6871,43.6581,43.6871,26684.0
2023-12-26 10:30:00,45.13,45.16,45.07,45.11,25873.0,43.6774,43.7065,43.6194,43.6581,25873.0
2023-12-26 10:40:00,45.1,45.14,45.09,45.14,25136.0,43.6484,43.6871,43.6387,43.6871,25136.0
2023-12-26 10:50:00,45.14,45.16,45.1,45.15,18286.0,43.6871,43.7065,43.6484,43.6968,18286.0
2023-12-26 11:00:00,45.15,45.2,45.09,45.2,44664.0,43.6968,43.7452,43.6387,43.7452,44664.0
2023-12-26 11:10:00,45.2,45.23,45.17,45.2,33092.0,43.7452,43.7742,43.7162,43.7452,33092.0
2023-12-26 11:20:00,45.2,45.25,45.19,45.19,30459.0,43.7452,43.7936,43.7355,43.7355,30459.0
2023-12-26 11:30:00,45.18,45.19,45.13,45.16,16198.0,43.7258,43.7355,43.6774,43.7065,16198.0
2023-12-26 11:40:00,45.17,45.24,45.16,45.22,22570.0,43.7162,43.7839,43.7065,43.7645,22570.0
2023-12-26 11:50:00,45.21,45.27,45.2,45.26,31624.0,43.7549,43.8129,43.7452,43.8033,31624.0
2023-12-26 12:00:00,45.25,45.27,45.23,45.24,17934.0,43.7936,43.8129,43.7742,43.7839,17934.0
2023-12-26 12:10:00,45.24,45.29,45.24,45.28,17484.0,43.7839,43.8323,43.7839,43.8226,17484.0
2023-12-26 12:20:00,45.28,45.29,45.26,45.27,14001.0,43.8226,43.8323,43.8033,43.8129,14001.0
2023-12-26 12:30:00,45.27,45.27,45.22,45.23,22826.0,43.8129,43.8129,43.7645,43.7742,22826.0
2023-12-26 12:40:00,45.24,45.28,45.23,45.27,19975.0,43.7839,43.8226,43.7742,43.8129,19975.0
2023-12-26 12:50:00,45.28,45.3,45.26,45.29,18445.0,43.8226,43.842,43.8033,43.8323,18445.0
2023-12-26 13:00:00,45.3,45.33,45.29,45.32,17922.0,43.842,43.871,43.8323,43.8613,17922.0
2023-12-26 13:10:00,45.32,45.33,45.29,45.32,14259.0,43.8613,43.871,43.8323,43.8613,14259.0
2023-12-26 13:20:00,45.32,45.34,45.31,45.32,16481.0,43.8613,43.8807,43.8517,43.8613,16481.0
2023-12-26 13:30:00,45.33,45.33,45.29,45.32,24060.0,43.871,43.871,43.8323,43.8613,24060.0
2023-12-26 13:40:00,45.33,45.34,45.31,45.33,19967.0,43.871,43.8807,43.8517,43.871,19967.0
2023-12-26 13:50:00,45.33,45.35,45.31,45.35,26987.0,43.871,43.8904,43.8517,43.8904,26987.0
2023-12-26 14:00:00,45.34,45.35,45.28,45.29,60141.0,43.8807,43.8904,43.8226,43.8323,60141.0
2023-12-26 14:10:00,45.29,45.33,45.28,45.29,36706.0,43.8323,43.871,43.8226,43.8323,36706.0
2023-12-26 14:20:00,45.29,45.3,45.22,45.3,30769.0,43.8323,43.842,43.7645,43.842,30769.0
2023-12-26 14:30:00,45.3,45.3,45.25,45.28,20359.0,43.842,43.842,43.7936,43.8226,20359.0
2023-12-26 14:40:00,45.28,45.29,45.22,45.23,21072.0,43.8226,43.8323,43.7645,43.7742,21072.0
2023-12-26 14:50:00,45.23,45.27,45.22,45.27,25873.0,43.7742,43.8129,43.7645,43.8129,25873.0
2023-12-26 15:00:00,45.27,45.31,45.23,45.29,29572.0,43.8129,43.8517,43.7742,43.8323,29572.0
2023-12-26 15:10:00,45.29,45.33,45.28,45.3,42246.0,43.8323,43.871,43.8226,43.842,42246.0
2023-12-26 15:20:00,45.3,45.4,45.3,45.35,49404.0,43.842,43.9388,43.842,43.8904,49404.0
2023-12-26 15:30:00,45.34,45.39,45.33,45.34,48213.0,43.8807,43.9291,43.871,43.8807,48213.0
2023-12-26 15:40:00,45.34,45.37,45.3,45.32,82391.0,43.8807,43.9097,43.842,43.8613,82391.0
2023-12-26 15:50:00,45.32,45.32,45.22,45.22,466916.0,43.8613,43.8613,43.7645,43.7645,466916.0
2023-12-27 09:30:00,45.3,45.3,45.12,45.23,66599.0,43.842,43.842,43.6678,43.7742,66599.0
2023-12-27 09:40:00,45.24,45.24,45.16,45.18,35810.0,43.7839,43.7839,43.7065,43.7258,35810.0
2023-12-27 09:50:00,45.17,45.23,45.14,45.19,29440.0,43.7162,43.7742,43.6871,43.7355,29440.0
2023-12-27 10:00:00,45.2,45.33,45.15,45.32,22609.0,43.7452,43.871,43.6968,43.8613,22609.0
2023-12-27 10:10:00,45.32,45.33,45.25,45.25,20912.0,43.8613,43.871,43.7936,43.7936,20912.0
2023-12-27 10:20:00,45.26,45.28,45.22,45.23,25062.0,43.8033,43.8226,43.7645,43.7742,25062.0
2023-12-27 10:30:00,45.23,45.28,45.2,45.22,42311.0,43.7742,43.8226,43.7452,43.7645,42311.0
2023-12-27 10:40:00,45.22,45.26,45.19,45.23,22223.0,43.7645,43.8033,43.7355,43.7742,22223.0
2023-12-27 10:50:00,45.22,45.25,45.18,45.18,27614.0,43.7645,43.7936,43.7258,43.7258,27614.0
2023-12-27 11:00:00,45.18,45.19,45.15,45.17,21274.0,43.7258,43.7355,43.6968,43.7162,21274.0
2023-12-27 11:10:00,45.17,45.23,45.16,45.2,16945.0,43.7162,43.7742,43.7065,43.7452,16945.0
2023-12-27 11:20:00,45.2,45.21,45.17,45.19,14892.0,43.7452,43.7549,43.7162,43.7355,14892.0
2023-12-27 11:30:00,45.2,45.26,45.2,45.21,100371.0,43.7452,43.8033,43.7452,43.7549,100371.0
2023-12-27 11:40:00,45.21,45.23,45.17,45.18,24160.0,43.7549,43.7742,43.7162,43.7258,24160.0
2023-12-27 11:50:00,45.18,45.22,45.18,45.22,16063.0,43.7258,43.7645,43.7258,43.7645,16063.0
2023-12-27 12:00:00,45.22,45.26,45.18,45.21,30091.0,43.7645,43.8033,43.7258,43.7549,30091.0
2023-12-27 12:10:00,45.21,45.21,45.16,45.21,22557.0,43.7549,43.7549,43.7065,43.7549,22557.0
2023-12-27 12:20:00,45.21,45.21,45.12,45.15,39278.0,43.7549,43.7549,43.6678,43.6968,39278.0
2023-12-27 12:30:00,45.14,45.15,45.09,45.12,25857.0,43.6871,43.6968,43.6387,43.6678,25857.0
2023-12-27 12:40:00,45.1,45.11,45.06,45.07,20220.0,43.6484,43.6581,43.6097,43.6194,20220.0
2023-12-27 12:50:00,45.08,45.1,45.05,45.08,32335.0,43.6291,43.6484,43.6,43.6291,32335.0
2023-12-27 13:00:00,45.08,45.16,45.07,45.13,41148.0,43.6291,43.7065,43.6194,43.6774,41148.0
2023-12-27 13:10:00,45.14,45.16,45.09,45.12,36154.0,43.6871,43.7065,43.6387,43.6678,36154.0
2023-12-27 13:20:00,45.12,45.15,45.1,45.14,34543.0,43.6678,43.6968,43.6484,43.6871,34543.0
2023-12-27 13:30:00,45.14,45.14,45.09,45.09,22570.0,43.6871,43.6871,43.6387,43.6387,22570.0
2023-12-27 13:40:00,45.1,45.17,45.09,45.16,30784.0,43.6484,43.7162,43.6387,43.7065,30784.0
2023-12-27 13:50:00,45.16,45.21,45.15,45.15,78508.0,43.7065,43.7549,43.6968,43.6968,78508.0
2023-12-27 14:00:00,45.16,45.16,45.05,45.11,35708.0,43.7065,43.7065,43.6,43.6581,35708.0
2023-12-27 14:10:00,45.11,45.12,45.07,45.12,20049.0,43.6581,43.6678,43.6194,43.6678,20049.0
2023-12-27 14:20:00,45.12,45.15,45.09,45.11,24617.0,43.6678,43.6968,43.6387,43.6581,24617.0
2023-12-27 14:30:00,45.12,45.12,45.05,45.05,42131.0,43.6678,43.6678,43.6,43.6,42131.0
2023-12-27 14:40:00,45.05,45.07,45.03,45.05,22264.0,43.6,43.6194,43.5807,43.6,22264.0
2023-12-27 14:50:00,45.05,45.09,45.03,45.08,24393.0,43.6,43.6387,43.5807,43.6291,24393.0
2023-12-27 15:00:00,45.09,45.12,45.05,45.12,25633.0,43.6387,43.6678,43.6,43.6678,25633.0
2023-12-27 15:10:00,45.12,45.17,45.11,45.16,42879.0,43.6678,43.7162,43.6581,43.7065,42879.0
2023-12-27 15:20:00,45.16,45.18,45.11,45.16,42423.0,43.7065,43.7258,43.6581,43.7065,42423.0
2023-12-27 15:30:00,45.16,45.18,45.12,45.15,69616.0,43.7065,43.7258,43.6678,43.6968,69616.0
2023-12-27 15:40:00,45.15,45.21,45.11,45.2,99085.0,43.6968,43.7549,43.6581,43.7452,99085.0
2023-12-27 15:50:00,45.2,45.25,45.14,45.21,537272.0,43.7452,43.7936,43.6871,43.7549,537272.0
2023-12-28 09:30:00,45.17,45.29,45.07,45.12,77419.0,43.7162,43.8323,43.6194,43.6678,77419.0
2023-12-28 09:40:00,45.12,45.14,44.99,45.11,58758.0,43.6678,43.6871,43.542,43.6581,58758.0
2023-12-28 09:50:00,45.12,45.17,45.07,45.15,39550.0,43.6678,43.7162,43.6194,43.6968,39550.0
2023-12-28 10:00:00,45.16,45.25,45.15,45.24,44292.0,43.7065,43.7936,43.6968,43.7839,44292.0
2023-12-28 10:10:00,45.24,45.38,45.23,45.35,49761.0,43.7839,43.9194,43.7742,43.8904,49761.0
2023-12-28 10:20:00,45.35,45.37,45.23,45.25,25975.0,43.8904,43.9097,43.7742,43.7936,25975.0
2023-12-28 10:30:00,45.25,45.27,45.19,45.23,18394.0,43.7936,43.8129,43.7355,43.7742,18394.0
2023-12-28 10:40:00,45.23,45.27,45.19,45.23,35738.0,43.7742,43.8129,43.7355,43.7742,35738.0
2023-12-28 10:50:00,45.22,45.24,45.15,45.18,30268.0,43.7645,43.7839,43.6968,43.7258,30268.0
2023-12-28 11:00:00,45.18,45.21,45.17,45.21,24327.0,43.7258,43.7549,43.7162,43.7549,24327.0
2023-12-28 11:10:00,45.2,45.2,45.08,45.08,21286.0,43.7452,43.7452,43.6291,43.6291,21286.0
2023-12-28 11:20:00,45.09,45.11,45.05,45.11,27783.0,43.6387,43.6581,43.6,43.6581,27783.0
2023-12-28 11:30:00,45.11,45.16,45.1,45.16,16334.0,43.6581,43.7065,43.6484,43.7065,16334.0
2023-12-28 11:40:00,45.16,45.19,45.13,45.13,16596.0,43.7065,43.7355,43.6774,43.6774,16596.0
2023-12-28 11:50:00,45.14,45.16,45.13,45.14,17324.0,43.6871,43.7065,43.6774,43.6871,17324.0
2023-12-28 12:00:00,45.14,45.2,45.13,45.2,17888.0,43.6871,43.7452,43.6774,43.7452,17888.0
2023-12-28 12:10:00,45.19,45.22,45.16,45.17,31281.0,43.7355,43.7645,43.7065,43.7162,31281.0
2023-12-28 12:20:00,45.17,45.18,45.15,45.16,11647.0,43.7162,43.7258,43.6968,43.7065,11647.0
2023-12-28 12:30:00,45.16,45.17,45.13,45.14,18068.0,43.7065,43.7162,43.6774,43.6871,18068.0
2023-12-28 12:40:00,45.14,45.17,45.13,45.16,12761.0,43.6871,43.7162,43.6774,43.7065,12761.0
2023-12-28 12:50:00,45.16,45.2,45.15,45.16,22462.0,43.7065,43.7452,43.6968,43.7065,22462.0
2023-12-28 13:00:00,45.17,45.18,45.11,45.16,21425.0,43.7162,43.7258,43.6581,43.7065,21425.0
2023-12-28 13:10:00,45.16,45.21,45.16,45.21,14983.0,43.7065,43.7549,43.7065,43.7549,14983.0
2023-12-28 13:20:00,45.21,45.21,45.12,45.13,12406.0,43.7549,43.7549,43.6678,43.6774,12406.0
2023-12-28 13:30:00,45.13,45.17,45.13,45.14,19270.0,43.6774,43.7162,43.6774,43.6871,19270.0
2023-12-28 13:40:00,45.14,45.16,45.13,45.14,15447.0,43.6871,43.7065,43.6774,43.6871,15447.0
2023-12-28 13:50:00,45.14,45.18,45.14,45.16,15002.0,43.6871,43.7258,43.6871,43.7065,15002.0
2023-12-28 14:00:00,45.16,45.2,45.15,45.16,18829.0,43.7065,43.7452,43.6968,43.7065,18829.0
2023-12-28 14:10:00,45.17,45.2,45.16,45.16,18722.0,43.7162,43.7452,43.7065,43.7065,18722.0
2023-12-28 14:20:00,45.16,45.19,45.15,45.19,15988.0,43.7065,43.7355,43.6968,43.7355,15988.0
2023-12-28 14:30:00,45.19,45.2,45.17,45.18,18037.0,43.7355,43.7452,43.7162,43.7258,18037.0
2023-12-28 14:40:00,45.18,45.2,45.14,45.17,20609.0,43.7258,43.7452,43.6871,43.7162,20609.0
2023-12-28 14:50:00,45.18,45.18,45.13,45.14,17465.0,43.7258,43.7258,43.6774,43.6871,17465.0
2023-12-28 15:00:00,45.13,45.15,45.12,45.13,27522.0,43.6774,43.6968,43.6678,43.6774,27522.0
2023-12-28 15:10:00,45.13,45.18,45.11,45.18,33946.0,43.6774,43.7258,43.6581,43.7258,33946.0
2023-12-28 15:20:00,45.18,45.19,45.14,45.16,25089.0,43.7258,43.7355,43.6871,43.7065,25089.0
2023-12-28 15:30:00,45.16,45.18,45.13,45.16,40424.0,43.7065,43.7258,43.6774,43.7065,40424.0
2023-12-28 15:40:00,45.16,45.19,45.14,45.14,59584.0,43.7065,43.7355,43.6871,43.6871,59584.0
2023-12-28 15:50:00,45.14,45.18,45.12,45.18,283172.0,43.6871,43.7258,43.6678,43.7258,283172.0
2023-12-29 09:30:00,45.27,45.41,45.13,45.32,80204.0,43.8129,43.9484,43.6774,43.8613,80204.0
2023-12-29 09:40:00,45.31,45.35,45.25,45.29,37292.0,43.8517,43.8904,43.7936,43.8323,37292.0
2023-12-29 09:50:00,45.29,45.4,45.29,45.4,41010.0,43.8323,43.9388,43.8323,43.9388,41010.0
2023-12-29 10:00:00,45.39,45.48,45.34,45.45,44772.0,43.9291,44.0162,43.8807,43.9871,44772.0
2023-12-29 10:10:00,45.46,45.5,45.43,45.46,35558.0,43.9968,44.0355,43.9678,43.9968,35558.0
2023-12-29 10:20:00,45.46,45.51,45.43,45.5,62836.0,43.9968,44.0452,43.9678,44.0355,62836.0
2023-12-29 10:30:00,45.5,45.52,45.4,45.45,71415.0,44.0355,44.0549,43.9388,43.9871,71415.0
2023-12-29 10:40:00,45.45,45.63,45.43,45.63,61487.0,43.9871,44.1614,43.9678,44.1614,61487.0
2023-12-29 10:50:00,45.62,45.68,45.6,45.62,74793.0,44.1517,44.2097,44.1323,44.1517,74793.0
2023-12-29 11:00:00,45.62,45.66,45.61,45.64,46138.0,44.1517,44.1904,44.142,44.171,46138.0
2023-12-29 11:10:00,45.63,45.63,45.55,45.58,42270.0,44.1614,44.1614,44.0839,44.113,42270.0
2023-12-29 11:20:00,45.59,45.59,45.51,45.52,31928.0,44.1226,44.1226,44.0452,44.0549,31928.0
2023-12-29 11:30:00,45.51,45.53,45.47,45.49,32861.0,44.0452,44.0646,44.0065,44.0259,32861.0
2023-12-29 11:40:00,45.5,45.51,45.42,45.43,17560.0,44.0355,44.0452,43.9581,43.9678,17560.0
2023-12-29 11:50:00,45.42,45.42,45.35,45.36,24304.0,43.9581,43.9581,43.8904,43.9,24304.0
2023-12-29 12:00:00,45.37,45.39,45.29,45.29,27573.0,43.9097,43.9291,43.8323,43.8323,27573.0
2023-12-29 12:10:00,45.29,45.34,45.27,45.33,25487.0,43.8323,43.8807,43.8129,43.871,25487.0
2023-12-29 12:20:00,45.32,45.34,45.3,45.31,21410.0,43.8613,43.8807,43.842,43.8517,21410.0
2023-12-29 12:30:00,45.31,45.35,45.31,45.33,14820.0,43.8517,43.8904,43.8517,43.871,14820.0
2023-12-29 12:40:00,45.34,45.42,45.34,45.39,31093.0,43.8807,43.9581,43.8807,43.9291,31093.0
2023-12-29 12:50:00,45.39,45.47,45.39,45.46,29170.0,43.9291,44.0065,43.9291,43.9968,29170.0
2023-12-29 13:00:00,45.45,45.48,45.42,45.47,16397.0,43.9871,44.0162,43.9581,44.0065,16397.0
2023-12-29 13:10:00,45.48,45.49,45.44,45.45,21707.0,44.0162,44.0259,43.9775,43.9871,21707.0
2023-12-29 13:20:00,45.46,45.46,45.43,45.46,10168.0,43.9968,43.9968,43.9678,43.9968,10168.0
2023-12-29 13:30:00,45.45,45.46,45.41,45.43,16055.0,43.9871,43.9968,43.9484,43.9678,16055.0
2023-12-29 13:40:00,45.43,45.46,45.41,45.45,14147.0,43.9678,43.9968,43.9484,43.9871,14147.0
2023-12-29 13:50:00,45.45,45.46,45.41,45.41,10802.0,43.9871,43.9968,43.9484,43.9484,10802.0
2023-12-29 14:00:00,45.41,45.44,45.4,45.43,16544.0,43.9484,43.9775,43.9388,43.9678,16544.0
2023-12-29 14:10:00,45.41,45.45,45.39,45.45,19462.0,43.9484,43.9871,43.9291,43.9871,19462.0
2023-12-29 14:20:00,45.44,45.48,45.44,45.45,19792.0,43.9775,44.0162,43.9775,43.9871,19792.0
2023-12-29 14:30:00,45.45,45.47,45.43,45.47,14112.0,43.9871,44.0065,43.9678,44.0065,14112.0
2023-12-29 14:40:00,45.46,45.5,45.42,45.49,36093.0,43.9968,44.0355,43.9581,44.0259,36093.0
2023-12-29 14:50:00,45.48,45.51,45.48,45.5,32061.0,44.0162,44.0452,44.0162,44.0355,32061.0
2023-12-29 15:00:00,45.5,45.54,45.47,45.52,44107.0,44.0355,44.0742,44.0065,44.0549,44107.0
2023-12-29 15:10:00,45.53,45.55,45.51,45.52,48780.0,44.0646,44.0839,44.0452,44.0549,48780.0
2023-12-29 15:20:00,45.52,45.54,45.49,45.53,26983.0,44.0549,44.0742,44.0259,44.0646,26983.0
2023-12-29 15:30:00,45.53,45.58,45.49,45.55,61782.0,44.0646,44.113,44.0259,44.0839,61782.0
2023-12-29 15:40:00,45.55,45.57,45.49,45.56,95251.0,44.0839,44.1033,44.0259,44.0936,95251.0
2023-12-29 15:50:00,45.56,45.72,45.53,45.72,546038.0,44.0936,44.2485,44.0646,44.2485,546038.0
2024-01-02 09:30:00,45.68,46.01,45.59,45.94,149499.0,44.2097,44.5291,44.1226,44.4614,149499.0
2024-01-02 09:40:00,45.96,46.31,45.96,46.27,104433.0,44.4807,44.8195,44.4807,44.7808,104433.0
2024-01-02 09:50:00,46.26,46.41,46.24,46.34,56166.0,44.7711,44.9162,44.7517,44.8485,56166.0
2024-01-02 10:00:00,46.34,46.5,46.34,46.46,62436.0,44.8485,45.0033,44.8485,44.9646,62436.0
2024-01-02 10:10:00,46.46,46.53,46.42,46.47,157390.0,44.9646,45.0324,44.9259,44.9743,157390.0
2024-01-02 10:20:00,46.47,46.48,46.31,46.43,91274.0,44.9743,44.984,44.8195,44.9356,91274.0
2024-01-02 10:30:00,46.43,46.48,46.38,46.47,62154.0,44.9356,44.984,44.8872,44.9743,62154.0
2024-01-02 10:40:00,46.47,46.53,46.43,46.52,54120.0,44.9743,45.0324,44.9356,45.0227,54120.0
2024-01-02 10:50:00,46.53,46.53,46.39,46.4,92739.0,45.0324,45.0324,44.8969,44.9066,92739.0
2024-01-02 11:00:00,46.4,46.5,46.38,46.47,51759.0,44.9066,45.0033,44.8872,44.9743,51759.0
2024-01-02 11:10:00,46.47,46.49,46.44,46.44,54064.0,44.9743,44.9937,44.9453,44.9453,54064.0
2024-01-02 11:20:00,46.44,46.46,46.38,46.39,58389.0,44.9453,44.9646,44.8872,44.8969,58389.0
2024-01-02 11:30:00,46.38,46.42,46.34,46.35,55709.0,44.8872,44.9259,44.8485,44.8582,55709.0
2024-01-02 11:40:00,46.35,46.36,46.3,46.33,49603.0,44.8582,44.8679,44.8098,44.8388,49603.0
2024-01-02 11:50:00,46.33,46.4,46.29,46.39,56540.0,44.8388,44.9066,44.8001,44.8969,56540.0
2024-01-02 12:00:00,46.4,46.41,46.29,46.3,32711.0,44.9066,44.9162,44.8001,44.8098,32711.0
2024-01-02 12:10:00,46.29,46.3,46.19,46.26,52112.0,44.8001,44.8098,44.7033,44.7711,52112.0
2024-01-02 12:20:00,46.26,46.29,46.24,46.26,50777.0,44.7711,44.8001,44.7517,44.7711,50777.0
2024-01-02 12:30:00,46.26,46.31,46.23,46.31,48583.0,44.7711,44.8195,44.742,44.8195,48583.0
2024-01-02 12:40:00,46.3,46.39,46.3,46.38,38358.0,44.8098,44.8969,44.8098,44.8872,38358.0
2024-01-02 12:50:00,46.37,46.38,46.33,46.37,54858.0,44.8775,44.8872,44.8388,44.8775,54858.0
2024-01-02 13:00:00,46.37,46.41,46.34,46.4,36757.0,44.8775,44.9162,44.8485,44.9066,36757.0
2024-01-02 13:10:00,46.4,46.47,46.4,46.45,37385.0,44.9066,44.9743,44.9066,44.955,37385.0
2024-01-02 13:20:00,46.45,46.47,46.4,46.41,35888.0,44.955,44.9743,44.9066,44.9162,35888.0
2024-01-02 13:30:00,46.41,46.45,46.39,46.43,40837.0,44.9162,44.955,44.8969,44.9356,40837.0
2024-01-02 13:40:00,46.44,46.45,46.4,46.45,39103.0,44.9453,44.955,44.9066,44.955,39103.0
2024-01-02 13:50:00,46.45,46.47,46.4,46.46,116245.0,44.955,44.9743,44.9066,44.9646,116245.0
2024-01-02 14:00:00,46.46,46.49,46.41,46.45,42633.0,44.9646,44.9937,44.9162,44.955,42633.0
2024-01-02 14:10:00,46.45,46.45,46.34,46.37,46281.0,44.955,44.955,44.8485,44.8775,46281.0
2024-01-02 14:20:00,46.36,46.37,46.27,46.3,37837.0,44.8679,44.8775,44.7808,44.8098,37837.0
2024-01-02 14:30:00,46.3,46.34,46.28,46.34,35114.0,44.8098,44.8485,44.7904,44.8485,35114.0
2024-01-02 14:40:00,46.34,46.36,46.29,46.3,41513.0,44.8485,44.8679,44.8001,44.8098,41513.0
2024-01-02 14:50:00,46.31,46.35,46.29,46.31,44436.0,44.8195,44.8582,44.8001,44.8195,44436.0
2024-01-02 15:00:00,46.3,46.31,46.21,46.23,75428.0,44.8098,44.8195,44.7227,44.742,75428.0
2024-01-02 15:10:00,46.24,46.27,46.19,46.22,63448.0,44.7517,44.7808,44.7033,44.7324,63448.0
2024-01-02 15:20:00,46.21,46.25,46.15,46.15,71753.0,44.7227,44.7614,44.6646,44.6646,71753.0
2024-01-02 15:30:00,46.15,46.19,46.12,46.16,95371.0,44.6646,44.7033,44.6356,44.6743,95371.0
2024-01-02 15:40:00,46.15,46.15,46.05,46.05,179121.0,44.6646,44.6646,44.5678,44.5678,179121.0
2024-01-02 15:50:00,46.06,46.28,46.05,46.27,747940.0,44.5775,44.7904,44.5678,44.7808,747940.0
2024-01-03 09:30:00,46.69,46.83,46.54,46.71,168357.0,45.1872,45.3227,45.0421,45.2066,168357.0
2024-01-03 09:40:00,46.7,46.72,46.55,46.7,89758.0,45.1969,45.2163,45.0517,45.1969,89758.0
2024-01-03 09:50:00,46.7,46.92,46.67,46.92,93808.0,45.1969,45.4098,45.1679,45.4098,93808.0
2024-01-03 10:00:00,46.91,46.99,46.84,46.84,137764.0,45.4002,45.4776,45.3324,45.3324,137764.0
2024-01-03 10:10:00,46.85,46.85,46.73,46.81,114316.0,45.3421,45.3421,45.2259,45.3034,114316.0
2024-01-03 10:20:00,46.82,46.85,46.72,46.83,119544.0,45.313,45.3421,45.2163,45.3227,119544.0
2024-01-03 10:30:00,46.83,46.85,46.78,46.8,78037.0,45.3227,45.3421,45.2743,45.2937,78037.0
2024-01-03 10:40:00,46.8,46.81,46.7,46.8,57850.0,45.2937,45.3034,45.1969,45.2937,57850.0
2024-01-03 10:50:00,46.8,46.81,46.59,46.61,82761.0,45.2937,45.3034,45.0905,45.1098,82761.0
2024-01-03 11:00:00,46.61,46.63,46.55,46.56,32853.0,45.1098,45.1292,45.0517,45.0614,32853.0
2024-01-03 11:10:00,46.57,46.57,46.44,46.46,27002.0,45.0711,45.0711,44.9453,44.9646,27002.0
2024-01-03 11:20:00,46.47,46.56,46.46,46.54,31276.0,44.9743,45.0614,44.9646,45.0421,31276.0
2024-01-03 11:30:00,46.55,46.55,46.45,46.48,35636.0,45.0517,45.0517,44.955,44.984,35636.0
2024-01-03 11:40:00,46.47,46.57,46.46,46.54,32825.0,44.9743,45.0711,44.9646,45.0421,32825.0
2024-01-03 11:50:00,46.54,46.56,46.53,46.56,22100.0,45.0421,45.0614,45.0324,45.0614,22100.0
2024-01-03 12:00:00,46.55,46.58,46.48,46.48,42230.0,45.0517,45.0808,44.984,44.984,42230.0
2024-01-03 12:10:00,46.49,46.5,46.44,46.44,25313.0,44.9937,45.0033,44.9453,44.9453,25313.0
2024-01-03 12:20:00,46.45,46.57,46.45,46.55,42671.0,44.955,45.0711,44.955,45.0517,42671.0
2024-01-03 12:30:00,46.56,46.58,46.5,46.54,28215.0,45.0614,45.0808,45.0033,45.0421,28215.0
2024-01-03 12:40:00,46.54,46.59,46.52,46.57,25161.0,45.0421,45.0905,45.0227,45.0711,25161.0
2024-01-03 12:50:00,46.57,46.59,46.54,46.55,24526.0,45.0711,45.0905,45.0421,45.0517,24526.0
2024-01-03 13:00:00,46.55,46.61,46.54,46.61,20758.0,45.0517,45.1098,45.0421,45.1098,20758.0
2024-01-03 13:10:00,46.61,46.62,46.58,46.59,18968.0,45.1098,45.1195,45.0808,45.0905,18968.0
2024-01-03 13:20:00,46.59,46.63,46.59,46.59,20457.0,45.0905,45.1292,45.0905,45.0905,20457.0
2024-01-03 13:30:00,46.59,46.61,46.54,46.58,19287.0,45.0905,45.1098,45.0421,45.0808,19287.0
2024-01-03 13:40:00,46.58,46.6,46.54,46.55,28398.0,45.0808,45.1001,45.0421,45.0517,28398.0
2024-01-03 13:50:00,46.56,46.56,46.49,46.49,17679.0,45.0614,45.0614,44.9937,44.9937,17679.0
2024-01-03 14:00:00,46.49,46.56,46.47,46.53,56829.0,44.9937,45.0614,44.9743,45.0324,56829.0
2024-01-03 14:10:00,46.53,46.62,46.52,46.58,33742.0,45.0324,45.1195,45.0227,45.0808,33742.0
2024-01-03 14:20:00,46.59,46.74,46.58,46.72,56217.0,45.0905,45.2356,45.0808,45.2163,56217.0
2024-01-03 14:30:00,46.73,46.76,46.67,46.75,47439.0,45.2259,45.255,45.1679,45.2453,47439.0
2024-01-03 14:40:00,46.75,46.76,46.59,46.63,62155.0,45.2453,45.255,45.0905,45.1292,62155.0
2024-01-03 14:50:00,46.63,46.64,46.57,46.61,45213.0,45.1292,45.1388,45.0711,45.1098,45213.0
2024-01-03 15:00:00,46.61,46.61,46.52,46.57,38059.0,45.1098,45.1098,45.0227,45.0711,38059.0
2024-01-03 15:10:00,46.57,46.59,46.5,46.55,56449.0,45.0711,45.0905,45.0033,45.0517,56449.0
2024-01-03 15:20:00,46.55,46.58,46.48,46.53,57700.0,45.0517,45.0808,44.984,45.0324,57700.0
2024-01-03 15:30:00,46.53,46.61,46.52,46.59,68400.0,45.0324,45.1098,45.0227,45.0905,68400.0
2024-01-03 15:40:00,46.59,46.61,46.46,46.48,120054.0,45.0905,45.1098,44.9646,44.984,120054.0
2024-01-03 15:50:00,46.47,46.55,46.44,46.52,671455.0,44.9743,45.0517,44.9453,45.0227,671455.0
2024-01-04 09:30:00,46.58,46.68,46.46,46.5,72603.0,45.0808,45.1776,44.9646,45.0033,72603.0
2024-01-04 09:40:00,46.5,46.6,46.45,46.54,63247.0,45.0033,45.1001,44.955,45.0421,63247.0
2024-01-04 09:50:00,46.53,46.61,46.48,46.54,55833.0,45.0324,45.1098,44.984,45.0421,55833.0
2024-01-04 10:00:00,46.54,46.62,46.4,46.41,64205.0,45.0421,45.1195,44.9066,44.9162,64205.0
2024-01-04 10:10:00,46.41,46.6,46.37,46.38,106199.0,44.9162,45.1001,44.8775,44.8872,106199.0
2024-01-04 10:20:00,46.38,46.41,46.3,46.35,66527.0,44.8872,44.9162,44.8098,44.8582,66527.0
2024-01-04 10:30:00,46.35,46.37,46.2,46.21,124523.0,44.8582,44.8775,44.713,44.7227,124523.0
2024-01-04 10:40:00,46.21,46.23,46.08,46.14,102488.0,44.7227,44.742,44.5969,44.6549,102488.0
2024-01-04 10:50:00,46.15,46.24,46.11,46.23,57245.0,44.6646,44.7517,44.6259,44.742,57245.0
2024-01-04 11:00:00,46.23,46.27,46.2,46.24,51929.0,44.742,44.7808,44.713,44.7517,51929.0
2024-01-04 11:10:00,46.25,46.3,46.22,46.24,75302.0,44.7614,44.8098,44.7324,44.7517,75302.0
2024-01-04 11:20:00,46.23,46.27,46.21,46.24,50387.0,44.742,44.7808,44.7227,44.7517,50387.0
2024-01-04 11:30:00,46.24,46.3,46.22,46.3,81705.0,44.7517,44.8098,44.7324,44.8098,81705.0
2024-01-04 11:40:00,46.3,46.32,46.15,46.16,43502.0,44.8098,44.8291,44.6646,44.6743,43502.0
2024-01-04 11:50:00,46.16,46.19,46.11,46.17,23029.0,44.6743,44.7033,44.6259,44.684,23029.0
2024-01-04 12:00:00,46.16,46.17,46.04,46.05,56220.0,44.6743,44.684,44.5582,44.5678,56220.0
2024-01-04 12:10:00,46.06,46.11,45.98,46.07,100586.0,44.5775,44.6259,44.5001,44.5872,100586.0
2024-01-04 12:20:00,46.07,46.09,45.95,46.04,87312.0,44.5872,44.6065,44.4711,44.5582,87312.0
2024-01-04 12:30:00,46.03,46.08,46.01,46.08,31760.0,44.5485,44.5969,44.5291,44.5969,31760.0
2024-01-04 12:40:00,46.08,46.1,46.01,46.08,42954.0,44.5969,44.6162,44.5291,44.5969,42954.0
2024-01-04 12:50:00,46.07,46.1,46.05,46.1,32852.0,44.5872,44.6162,44.5678,44.6162,32852.0
2024-01-04 13:00:00,46.09,46.11,46.05,46.06,47145.0,44.6065,44.6259,44.5678,44.5775,47145.0
2024-01-04 13:10:00,46.05,46.08,46.0,46.02,114140.0,44.5678,44.5969,44.5194,44.5388,114140.0
2024-01-04 13:20:00,46.02,46.07,46.0,46.01,35859.0,44.5388,44.5872,44.5194,44.5291,35859.0
2024-01-04 13:30:00,46.01,46.03,45.99,46.02,26894.0,44.5291,44.5485,44.5098,44.5388,26894.0
2024-01-04 13:40:00,46.02,46.09,46.0,46.09,43858.0,44.5388,44.6065,44.5194,44.6065,43858.0
2024-01-04 13:50:00,46.09,46.12,45.97,45.99,128320.0,44.6065,44.6356,44.4904,44.5098,128320.0
2024-01-04 14:00:00,45.99,46.07,45.98,46.07,41955.0,44.5098,44.5872,44.5001,44.5872,41955.0
2024-01-04 14:10:00,46.05,46.08,46.04,46.05,38782.0,44.5678,44.5969,44.5582,44.5678,38782.0
2024-01-04 14:20:00,46.05,46.08,46.03,46.08,23048.0,44.5678,44.5969,44.5485,44.5969,23048.0
2024-01-04 14:30:00,46.07,46.07,46.01,46.04,32183.0,44.5872,44.5872,44.5291,44.5582,32183.0
2024-01-04 14:40:00,46.04,46.05,45.99,46.04,29421.0,44.5582,44.5678,44.5098,44.5582,29421.0
2024-01-04 14:50:00,46.04,46.06,46.0,46.01,29760.0,44.5582,44.5775,44.5194,44.5291,29760.0
2024-01-04 15:00:00,46.01,46.01,45.94,45.97,44851.0,44.5291,44.5291,44.4614,44.4904,44851.0
2024-01-04 15:10:00,45.97,45.99,45.91,45.91,48793.0,44.4904,44.5098,44.4323,44.4323,48793.0
2024-01-04 15:20:00,45.91,45.93,45.81,45.82,50926.0,44.4323,44.4517,44.3356,44.3452,50926.0
2024-01-04 15:30:00,45.82,45.99,45.81,45.98,110794.0,44.3452,44.5098,44.3356,44.5001,110794.0
2024-01-04 15:40:00,45.98,46.01,45.93,45.98,94393.0,44.5001,44.5291,44.4517,44.5001,94393.0
2024-01-04 15:50:00,45.98,46.03,45.9,45.93,454526.0,44.5001,44.5485,44.4227,44.4517,454526.0
2024-01-05 09:30:00,45.94,46.0,45.63,45.64,98926.0,44.4614,44.5194,44.1614,44.171,98926.0
2024-01-05 09:40:00,45.65,45.83,45.65,45.79,53351.0,44.1807,44.3549,44.1807,44.3162,53351.0
2024-01-05 09:50:00,45.8,46.07,45.79,46.05,47999.0,44.3259,44.5872,44.3162,44.5678,47999.0
2024-01-05 10:00:00,46.05,46.15,46.01,46.12,66685.0,44.5678,44.6646,44.5291,44.6356,66685.0
2024-01-05 10:10:00,46.13,46.16,46.04,46.11,55714.0,44.6453,44.6743,44.5582,44.6259,55714.0
2024-01-05 10:20:00,46.11,46.13,46.01,46.05,40856.0,44.6259,44.6453,44.5291,44.5678,40856.0
2024-01-05 10:30:00,46.05,46.11,46.02,46.08,44159.0,44.5678,44.6259,44.5388,44.5969,44159.0
2024-01-05 10:40:00,46.09,46.14,46.08,46.1,30011.0,44.6065,44.6549,44.5969,44.6162,30011.0
2024-01-05 10:50:00,46.11,46.2,46.09,46.14,39578.0,44.6259,44.713,44.6065,44.6549,39578.0
2024-01-05 11:00:00,46.13,46.17,46.1,46.16,58757.0,44.6453,44.684,44.6162,44.6743,58757.0
2024-01-05 11:10:00,46.16,46.17,46.09,46.11,45176.0,44.6743,44.684,44.6065,44.6259,45176.0
2024-01-05 11:20:00,46.11,46.13,46.06,46.13,52158.0,44.6259,44.6453,44.5775,44.6453,52158.0
2024-01-05 11:30:00,46.12,46.12,46.0,46.0,36932.0,44.6356,44.6356,44.5194,44.5194,36932.0
2024-01-05 11:40:00,46.01,46.04,45.99,46.01,46483.0,44.5291,44.5582,44.5098,44.5291,46483.0
2024-01-05 11:50:00,46.01,46.03,45.98,46.01,52104.0,44.5291,44.5485,44.5001,44.5291,52104.0
2024-01-05 12:00:00,46.01,46.01,45.93,45.96,43235.0,44.5291,44.5291,44.4517,44.4807,43235.0
2024-01-05 12:10:00,45.95,45.96,45.92,45.94,43962.0,44.4711,44.4807,44.442,44.4614,43962.0
2024-01-05 12:20:00,45.95,45.96,45.87,45.88,29566.0,44.4711,44.4807,44.3936,44.4033,29566.0
2024-01-05 12:30:00,45.88,45.9,45.86,45.88,31693.0,44.4033,44.4227,44.3839,44.4033,31693.0
2024-01-05 12:40:00,45.88,45.89,45.82,45.85,30014.0,44.4033,44.413,44.3452,44.3743,30014.0
2024-01-05 12:50:00,45.86,45.88,45.8,45.82,19738.0,44.3839,44.4033,44.3259,44.3452,19738.0
2024-01-05 13:00:00,45.81,45.81,45.76,45.76,34104.0,44.3356,44.3356,44.2872,44.2872,34104.0
2024-01-05 13:10:00,45.77,45.8,45.74,45.78,19804.0,44.2968,44.3259,44.2678,44.3065,19804.0
2024-01-05 13:20:00,45.78,45.88,45.77,45.87,28091.0,44.3065,44.4033,44.2968,44.3936,28091.0
2024-01-05 13:30:00,45.87,45.97,45.87,45.97,33135.0,44.3936,44.4904,44.3936,44.4904,33135.0
2024-01-05 13:40:00,45.97,45.99,45.93,45.96,39465.0,44.4904,44.5098,44.4517,44.4807,39465.0
2024-01-05 13:50:00,45.95,45.95,45.92,45.94,23178.0,44.4711,44.4711,44.442,44.4614,23178.0
2024-01-05 14:00:00,45.94,45.99,45.92,45.98,156212.0,44.4614,44.5098,44.442,44.5001,156212.0
2024-01-05 14:10:00,45.98,46.03,45.95,45.97,57266.0,44.5001,44.5485,44.4711,44.4904,57266.0
2024-01-05 14:20:00,45.98,45.99,45.95,45.96,28378.0,44.5001,44.5098,44.4711,44.4807,28378.0
2024-01-05 14:30:00,45.96,46.03,45.96,46.01,33321.0,44.4807,44.5485,44.4807,44.5291,33321.0
2024-01-05 14:40:00,46.0,46.0,45.96,45.96,37943.0,44.5194,44.5194,44.4807,44.4807,37943.0
2024-01-05 14:50:00,45.97,45.97,45.92,45.93,42495.0,44.4904,44.4904,44.442,44.4517,42495.0
2024-01-05 15:00:00,45.93,45.96,45.88,45.91,44480.0,44.4517,44.4807,44.4033,44.4323,44480.0
2024-01-05 15:10:00,45.91,45.95,45.89,45.91,42095.0,44.4323,44.4711,44.413,44.4323,42095.0
2024-01-05 15:20:00,45.91,45.98,45.91,45.98,37898.0,44.4323,44.5001,44.4323,44.5001,37898.0
2024-01-05 15:30:00,45.97,45.97,45.9,45.94,36727.0,44.4904,44.4904,44.4227,44.4614,36727.0
2024-01-05 15:40:00,45.94,46.04,45.93,46.04,134715.0,44.4614,44.5582,44.4517,44.5582,134715.0
2024-01-05 15:50:00,46.04,46.09,46.01,46.05,304396.0,44.5582,44.6065,44.5291,44.5678,304396.0
2024-01-08 09:30:00,45.84,45.85,45.62,45.75,108566.0,44.3646,44.3743,44.1517,44.2775,108566.0
2024-01-08 09:40:00,45.75,45.82,45.63,45.78,59858.0,44.2775,44.3452,44.1614,44.3065,59858.0
2024-01-08 09:50:00,45.78,45.82,45.71,45.75,41583.0,44.3065,44.3452,44.2388,44.2775,41583.0
2024-01-08 10:00:00,45.76,45.82,45.57,45.62,74628.0,44.2872,44.3452,44.1033,44.1517,74628.0
2024-01-08 10:10:00,45.62,45.72,45.62,45.69,45056.0,44.1517,44.2485,44.1517,44.2194,45056.0
2024-01-08 10:20:00,45.7,45.77,45.67,45.71,58523.0,44.2291,44.2968,44.2001,44.2388,58523.0
2024-01-08 10:30:00,45.71,45.79,45.71,45.76,64664.0,44.2388,44.3162,44.2388,44.2872,64664.0
2024-01-08 10:40:00,45.76,45.81,45.73,45.79,39806.0,44.2872,44.3356,44.2581,44.3162,39806.0
2024-01-08 10:50:00,45.8,45.83,45.71,45.76,56798.0,44.3259,44.3549,44.2388,44.2872,56798.0
2024-01-08 11:00:00,45.76,45.76,45.68,45.71,27894.0,44.2872,44.2872,44.2097,44.2388,27894.0
2024-01-08 11:10:00,45.71,45.77,45.69,45.69,32959.0,44.2388,44.2968,44.2194,44.2194,32959.0
2024-01-08 11:20:00,45.69,45.78,45.69,45.78,41016.0,44.2194,44.3065,44.2194,44.3065,41016.0
2024-01-08 11:30:00,45.78,45.8,45.73,45.79,39264.0,44.3065,44.3259,44.2581,44.3162,39264.0
2024-01-08 11:40:00,45.78,45.87,45.77,45.84,41421.0,44.3065,44.3936,44.2968,44.3646,41421.0
2024-01-08 11:50:00,45.84,45.88,45.81,45.83,65565.0,44.3646,44.4033,44.3356,44.3549,65565.0
2024-01-08 12:00:00,45.84,45.85,45.73,45.74,74003.0,44.3646,44.3743,44.2581,44.2678,74003.0
2024-01-08 12:10:00,45.73,45.8,45.68,45.69,63721.0,44.2581,44.3259,44.2097,44.2194,63721.0
2024-01-08 12:20:00,45.69,45.71,45.66,45.67,49249.0,44.2194,44.2388,44.1904,44.2001,49249.0
2024-01-08 12:30:00,45.67,45.7,45.65,45.7,40624.0,44.2001,44.2291,44.1807,44.2291,40624.0
2024-01-08 12:40:00,45.7,45.71,45.64,45.67,45487.0,44.2291,44.2388,44.171,44.2001,45487.0
2024-01-08 12:50:00,45.67,45.83,45.67,45.81,46448.0,44.2001,44.3549,44.2001,44.3356,46448.0
2024-01-08 13:00:00,45.8,45.87,45.8,45.82,49116.0,44.3259,44.3936,44.3259,44.3452,49116.0
2024-01-08 13:10:00,45.83,45.83,45.77,45.78,30219.0,44.3549,44.3549,44.2968,44.3065,30219.0
2024-01-08 13:20:00,45.77,45.81,45.75,45.8,44874.0,44.2968,44.3356,44.2775,44.3259,44874.0
2024-01-08 13:30:00,45.8,45.84,45.79,45.84,36821.0,44.3259,44.3646,44.3162,44.3646,36821.0
2024-01-08 13:40:00,45.84,45.86,45.81,45.83,33088.0,44.3646,44.3839,44.3356,44.3549,33088.0
2024-01-08 13:50:00,45.82,45.84,45.78,45.82,32668.0,44.3452,44.3646,44.3065,44.3452,32668.0
2024-01-08 14:00:00,45.82,45.82,45.78,45.81,25481.0,44.3452,44.3452,44.3065,44.3356,25481.0
2024-01-08 14:10:00,45.82,45.86,45.81,45.84,22312.0,44.3452,44.3839,44.3356,44.3646,22312.0
2024-01-08 14:20:00,45.83,45.86,45.79,45.83,25869.0,44.3549,44.3839,44.3162,44.3549,25869.0
2024-01-08 14:30:00,45.83,45.87,45.81,45.83,64959.0,44.3549,44.3936,44.3356,44.3549,64959.0
2024-01-08 14:40:00,45.83,45.86,45.8,45.82,62207.0,44.3549,44.3839,44.3259,44.3452,62207.0
2024-01-08 14:50:00,45.82,45.87,45.8,45.87,41192.0,44.3452,44.3936,44.3259,44.3936,41192.0
2024-01-08 15:00:00,45.87,45.88,45.83,45.88,56394.0,44.3936,44.4033,44.3549,44.4033,56394.0
2024-01-08 15:10:00,45.88,45.92,45.85,45.88,79259.0,44.4033,44.442,44.3743,44.4033,79259.0
2024-01-08 15:20:00,45.89,45.92,45.87,45.9,44865.0,44.413,44.442,44.3936,44.4227,44865.0
2024-01-08 15:30:00,45.9,45.96,45.88,45.95,64187.0,44.4227,44.4807,44.4033,44.4711,64187.0
2024-01-08 15:40:00,45.95,45.98,45.91,45.93,96234.0,44.4711,44.5001,44.4323,44.4517,96234.0
2024-01-08 15:50:00,45.93,46.0,45.92,45.97,288931.0,44.4517,44.5194,44.442,44.4904,288931.0
2024-01-09 09:30:00,46.01,46.01,45.63,45.84,107923.0,44.5291,44.5291,44.1614,44.3646,107923.0
2024-01-09 09:40:00,45.84,45.9,45.78,45.85,41765.0,44.3646,44.4227,44.3065,44.3743,41765.0
2024-01-09 09:50:00,45.84,45.88,45.71,45.74,26026.0,44.3646,44.4033,44.2388,44.2678,26026.0
2024-01-09 10:00:00,45.75,45.8,45.7,45.72,30127.0,44.2775,44.3259,44.2291,44.2485,30127.0
2024-01-09 10:10:00,45.7,45.74,45.68,45.7,29361.0,44.2291,44.2678,44.2097,44.2291,29361.0
2024-01-09 10:20:00,45.7,45.72,45.63,45.64,40369.0,44.2291,44.2485,44.1614,44.171,40369.0
2024-01-09 10:30:00,45.65,45.69,45.6,45.61,45663.0,44.1807,44.2194,44.1323,44.142,45663.0
2024-01-09 10:40:00,45.61,45.65,45.55,45.55,27421.0,44.142,44.1807,44.0839,44.0839,27421.0
2024-01-09 10:50:00,45.56,45.59,45.49,45.52,48962.0,44.0936,44.1226,44.0259,44.0549,48962.0
2024-01-09 11:00:00,45.52,45.56,45.46,45.5,51446.0,44.0549,44.0936,43.9968,44.0355,51446.0
2024-01-09 11:10:00,45.51,45.58,45.51,45.57,44131.0,44.0452,44.113,44.0452,44.1033,44131.0
2024-01-09 11:20:00,45.57,45.63,45.56,45.58,37012.0,44.1033,44.1614,44.0936,44.113,37012.0
2024-01-09 11:30:00,45.58,45.58,45.51,45.55,42202.0,44.113,44.113,44.0452,44.0839,42202.0
2024-01-09 11:40:00,45.56,45.6,45.54,45.59,24661.0,44.0936,44.1323,44.0742,44.1226,24661.0
2024-01-09 11:50:00,45.58,45.62,45.56,45.61,38156.0,44.113,44.1517,44.0936,44.142,38156.0
2024-01-09 12:00:00,45.61,45.61,45.57,45.58,50191.0,44.142,44.142,44.1033,44.113,50191.0
2024-01-09 12:10:00,45.57,45.64,45.55,45.61,38439.0,44.1033,44.171,44.0839,44.142,38439.0
2024-01-09 12:20:00,45.61,45.64,45.6,45.62,26754.0,44.142,44.171,44.1323,44.1517,26754.0
2024-01-09 12:30:00,45.62,45.66,45.61,45.66,40916.0,44.1517,44.1904,44.142,44.1904,40916.0
2024-01-09 12:40:00,45.65,45.66,45.61,45.63,22135.0,44.1807,44.1904,44.142,44.1614,22135.0
2024-01-09 12:50:00,45.63,45.66,45.62,45.64,29949.0,44.1614,44.1904,44.1517,44.171,29949.0
2024-01-09 13:00:00,45.64,45.71,45.64,45.69,40930.0,44.171,44.2388,44.171,44.2194,40930.0
2024-01-09 13:10:00,45.69,45.69,45.66,45.66,20426.0,44.2194,44.2194,44.1904,44.1904,20426.0
2024-01-09 13:20:00,45.66,45.68,45.62,45.64,21686.0,44.1904,44.2097,44.1517,44.171,21686.0
2024-01-09 13:30:00,45.64,45.67,45.62,45.67,19366.0,44.171,44.2001,44.1517,44.2001,19366.0
2024-01-09 13:40:00,45.66,45.77,45.66,45.76,39338.0,44.1904,44.2968,44.1904,44.2872,39338.0
2024-01-09 13:50:00,45.76,45.92,45.76,45.91,41424.0,44.2872,44.442,44.2872,44.4323,41424.0
2024-01-09 14:00:00,45.91,45.94,45.85,45.88,42725.0,44.4323,44.4614,44.3743,44.4033,42725.0
2024-01-09 14:10:00,45.9,45.92,45.84,45.84,14539.0,44.4227,44.442,44.3646,44.3646,14539.0
2024-01-09 14:20:00,45.84,45.89,45.83,45.88,23362.0,44.3646,44.413,44.3549,44.4033,23362.0
2024-01-09 14:30:00,45.88,45.93,45.86,45.93,39456.0,44.4033,44.4517,44.3839,44.4517,39456.0
2024-01-09 14:40:00,45.93,46.01,45.91,46.01,32836.0,44.4517,44.5291,44.4323,44.5291,32836.0
2024-01-09 14:50:00,46.0,46.03,45.99,46.0,36834.0,44.5194,44.5485,44.5098,44.5194,36834.0
2024-01-09 15:00:00,46.0,46.03,45.95,45.99,43599.0,44.5194,44.5485,44.4711,44.5098,43599.0
2024-01-09 15:10:00,45.99,46.07,45.98,46.04,40249.0,44.5098,44.5872,44.5001,44.5582,40249.0
2024-01-09 15:20:00,46.05,46.1,46.04,46.05,42316.0,44.5678,44.6162,44.5582,44.5678,42316.0
2024-01-09 15:30:00,46.05,46.11,46.02,46.09,80457.0,44.5678,44.6259,44.5388,44.6065,80457.0
2024-01-09 15:40:00,46.09,46.24,46.09,46.23,165405.0,44.6065,44.7517,44.6065,44.742,165405.0
2024-01-09 15:50:00,46.23,46.28,46.2,46.24,498813.0,44.742,44.7904,44.713,44.7517,498813.0
2024-01-10 09:30:00,46.07,46.38,45.89,46.38,158305.0,44.5872,44.8872,44.413,44.8872,158305.0
2024-01-10 09:40:00,46.39,46.48,46.29,46.34,77888.0,44.8969,44.984,44.8001,44.8485,77888.0
2024-01-10 09:50:00,46.33,46.35,46.19,46.22,41293.0,44.8388,44.8582,44.7033,44.7324,41293.0
2024-01-10 10:00:00,46.21,46.28,46.17,46.2,58016.0,44.7227,44.7904,44.684,44.713,58016.0
2024-01-10 10:10:00,46.2,46.29,46.17,46.24,47339.0,44.713,44.8001,44.684,44.7517,47339.0
2024-01-10 10:20:00,46.24,46.32,46.22,46.26,29491.0,44.7517,44.8291,44.7324,44.7711,29491.0
2024-01-10 10:30:00,46.26,46.29,46.2,46.26,44663.0,44.7711,44.8001,44.713,44.7711,44663.0
2024-01-10 10:40:00,46.26,46.26,46.17,46.2,23508.0,44.7711,44.7711,44.684,44.713,23508.0
2024-01-10 10:50:00,46.2,46.21,46.15,46.18,35680.0,44.713,44.7227,44.6646,44.6936,35680.0
2024-01-10 11:00:00,46.18,46.28,46.18,46.26,40375.0,44.6936,44.7904,44.6936,44.7711,40375.0
2024-01-10 11:10:00,46.25,46.26,46.19,46.22,34522.0,44.7614,44.7711,44.7033,44.7324,34522.0
2024-01-10 11:20:00,46.23,46.25,46.19,46.22,22699.0,44.742,44.7614,44.7033,44.7324,22699.0
2024-01-10 11:30:00,46.21,46.22,46.12,46.18,24210.0,44.7227,44.7324,44.6356,44.6936,24210.0
2024-01-10 11:40:00,46.18,46.22,46.16,46.2,36364.0,44.6936,44.7324,44.6743,44.713,36364.0
2024-01-10 11:50:00,46.2,46.31,46.19,46.29,23677.0,44.713,44.8195,44.7033,44.8001,23677.0
2024-01-10 12:00:00,46.3,46.3,46.22,46.23,21857.0,44.8098,44.8098,44.7324,44.742,21857.0
2024-01-10 12:10:00,46.23,46.24,46.19,46.21,23415.0,44.742,44.7517,44.7033,44.7227,23415.0
2024-01-10 12:20:00,46.21,46.25,46.2,46.23,21294.0,44.7227,44.7614,44.713,44.742,21294.0
2024-01-10 12:30:00,46.23,46.23,46.14,46.16,21259.0,44.742,44.742,44.6549,44.6743,21259.0
2024-01-10 12:40:00,46.16,46.19,46.14,46.17,28319.0,44.6743,44.7033,44.6549,44.684,28319.0
2024-01-10 12:50:00,46.16,46.2,46.13,46.19,33425.0,44.6743,44.713,44.6453,44.7033,33425.0
2024-01-10 13:00:00,46.19,46.2,46.16,46.19,17326.0,44.7033,44.713,44.6743,44.7033,17326.0
2024-01-10 13:10:00,46.19,46.2,46.15,46.19,22513.0,44.7033,44.713,44.6646,44.7033,22513.0
2024-01-10 13:20:00,46.19,46.25,46.14,46.23,178898.0,44.7033,44.7614,44.6549,44.742,178898.0
2024-01-10 13:30:00,46.23,46.24,46.18,46.18,37522.0,44.742,44.7517,44.6936,44.6936,37522.0
2024-01-10 13:40:00,46.19,46.21,46.17,46.2,31402.0,44.7033,44.7227,44.684,44.713,31402.0
2024-01-10 13:50:00,46.2,46.27,46.17,46.27,37436.0,44.713,44.7808,44.684,44.7808,37436.0
2024-01-10 14:00:00,46.27,46.27,46.18,46.2,39976.0,44.7808,44.7808,44.6936,44.713,39976.0
2024-01-10 14:10:00,46.2,46.27,46.19,46.25,58644.0,44.713,44.7808,44.7033,44.7614,58644.0
2024-01-10 14:20:00,46.25,46.26,46.19,46.26,53651.0,44.7614,44.7711,44.7033,44.7711,53651.0
2024-01-10 14:30:00,46.26,46.27,46.2,46.22,28404.0,44.7711,44.7808,44.713,44.7324,28404.0
2024-01-10 14:40:00,46.22,46.26,46.2,46.21,35772.0,44.7324,44.7711,44.713,44.7227,35772.0
2024-01-10 14:50:00,46.21,46.25,46.21,46.24,33536.0,44.7227,44.7614,44.7227,44.7517,33536.0
2024-01-10 15:00:00,46.24,46.28,46.23,46.25,41601.0,44.7517,44.7904,44.742,44.7614,41601.0
2024-01-10 15:10:00,46.25,46.28,46.21,46.22,34679.0,44.7614,44.7904,44.7227,44.7324,34679.0
2024-01-10 15:20:00,46.22,46.23,46.17,46.2,47684.0,44.7324,44.742,44.684,44.713,47684.0
2024-01-10 15:30:00,46.19,46.24,46.16,46.18,71539.0,44.7033,44.7517,44.6743,44.6936,71539.0
2024-01-10 15:40:00,46.18,46.19,46.1,46.14,91282.0,44.6936,44.7033,44.6162,44.6549,91282.0
2024-01-10 15:50:00,46.14,46.17,46.12,46.13,247839.0,44.6549,44.684,44.6356,44.6453,247839.0
2024-01-11 09:30:00,46.28,46.33,45.96,45.99,118001.0,44.7904,44.8388,44.4807,44.5098,118001.0
2024-01-11 09:40:00,45.99,46.13,45.96,46.08,69142.0,44.5098,44.6453,44.4807,44.5969,69142.0
2024-01-11 09:50:00,46.08,46.12,46.01,46.05,36129.0,44.5969,44.6356,44.5291,44.5678,36129.0
2024-01-11 10:00:00,46.05,46.13,45.98,45.98,49512.0,44.5678,44.6453,44.5001,44.5001,49512.0
2024-01-11 10:10:00,45.98,46.01,45.89,45.92,34024.0,44.5001,44.5291,44.413,44.442,34024.0
2024-01-11 10:20:00,45.91,45.91,45.79,45.83,33488.0,44.4323,44.4323,44.3162,44.3549,33488.0
2024-01-11 10:30:00,45.83,45.89,45.79,45.84,25213.0,44.3549,44.413,44.3162,44.3646,25213.0
2024-01-11 10:40:00,45.85,45.85,45.77,45.8,27808.0,44.3743,44.3743,44.2968,44.3259,27808.0
2024-01-11 10:50:00,45.8,45.83,45.77,45.79,24540.0,44.3259,44.3549,44.2968,44.3162,24540.0
2024-01-11 11:00:00,45.79,45.8,45.69,45.71,62857.0,44.3162,44.3259,44.2194,44.2388,62857.0
2024-01-11 11:10:00,45.72,45.73,45.66,45.69,48890.0,44.2485,44.2581,44.1904,44.2194,48890.0
2024-01-11 11:20:00,45.69,45.72,45.66,45.7,32192.0,44.2194,44.2485,44.1904,44.2291,32192.0
2024-01-11 11:30:00,45.71,45.71,45.59,45.61,41562.0,44.2388,44.2388,44.1226,44.142,41562.0
2024-01-11 11:40:00,45.62,45.65,45.59,45.63,28308.0,44.1517,44.1807,44.1226,44.1614,28308.0
2024-01-11 11:50:00,45.64,45.67,45.59,45.65,51711.0,44.171,44.2001,44.1226,44.1807,51711.0
2024-01-11 12:00:00,45.65,45.71,45.63,45.65,30834.0,44.1807,44.2388,44.1614,44.1807,30834.0
2024-01-11 12:10:00,45.65,45.71,45.65,45.66,26485.0,44.1807,44.2388,44.1807,44.1904,26485.0
2024-01-11 12:20:00,45.66,45.72,45.61,45.65,113645.0,44.1904,44.2485,44.142,44.1807,113645.0
2024-01-11 12:30:00,45.65,45.71,45.64,45.65,24997.0,44.1807,44.2388,44.171,44.1807,24997.0
2024-01-11 12:40:00,45.65,45.69,45.62,45.69,30233.0,44.1807,44.2194,44.1517,44.2194,30233.0
2024-01-11 12:50:00,45.69,45.69,45.62,45.64,23383.0,44.2194,44.2194,44.1517,44.171,23383.0
2024-01-11 13:00:00,45.63,45.65,45.6,45.63,24598.0,44.1614,44.1807,44.1323,44.1614,24598.0
2024-01-11 13:10:00,45.63,45.66,45.61,45.64,22799.0,44.1614,44.1904,44.142,44.171,22799.0
2024-01-11 13:20:00,45.64,45.64,45.6,45.63,31514.0,44.171,44.171,44.1323,44.1614,31514.0
2024-01-11 13:30:00,45.64,45.66,45.6,45.61,25764.0,44.171,44.1904,44.1323,44.142,25764.0
2024-01-11 13:40:00,45.6,45.61,45.53,45.56,33099.0,44.1323,44.142,44.0646,44.0936,33099.0
2024-01-11 13:50:00,45.57,45.69,45.56,45.68,40077.0,44.1033,44.2194,44.0936,44.2097,40077.0
2024-01-11 14:00:00,45.68,45.69,45.62,45.63,30394.0,44.2097,44.2194,44.1517,44.1614,30394.0
2024-01-11 14:10:00,45.62,45.65,45.6,45.61,32835.0,44.1517,44.1807,44.1323,44.142,32835.0
2024-01-11 14:20:00,45.6,45.67,45.59,45.67,42353.0,44.1323,44.2001,44.1226,44.2001,42353.0
2024-01-11 14:30:00,45.67,45.76,45.66,45.75,57871.0,44.2001,44.2872,44.1904,44.2775,57871.0
2024-01-11 14:40:00,45.76,45.77,45.74,45.76,30939.0,44.2872,44.2968,44.2678,44.2872,30939.0
2024-01-11 14:50:00,45.76,45.85,45.75,45.83,61875.0,44.2872,44.3743,44.2775,44.3549,61875.0
2024-01-11 15:00:00,45.83,45.88,45.77,45.79,45846.0,44.3549,44.4033,44.2968,44.3162,45846.0
2024-01-11 15:10:00,45.79,45.79,45.74,45.78,57531.0,44.3162,44.3162,44.2678,44.3065,57531.0
2024-01-11 15:20:00,45.78,45.82,45.74,45.75,45096.0,44.3065,44.3452,44.2678,44.2775,45096.0
2024-01-11 15:30:00,45.75,45.82,45.74,45.79,75744.0,44.2775,44.3452,44.2678,44.3162,75744.0
2024-01-11 15:40:00,45.79,45.84,45.78,45.84,87594.0,44.3162,44.3646,44.3065,44.3646,87594.0
2024-01-11 15:50:00,45.83,45.88,45.81,45.85,321582.0,44.3549,44.4033,44.3356,44.3743,321582.0
2024-01-12 09:30:00,46.02,46.02,45.84,45.92,82859.0,44.5388,44.5388,44.3646,44.442,82859.0
2024-01-12 09:40:00,45.91,46.01,45.85,45.97,69925.0,44.4323,44.5291,44.3743,44.4904,69925.0
2024-01-12 09:50:00,45.98,46.02,45.96,45.98,41368.0,44.5001,44.5388,44.4807,44.5001,41368.0
2024-01-12 10:00:00,45.98,46.0,45.9,45.95,55856.0,44.5001,44.5194,44.4227,44.4711,55856.0
2024-01-12 10:10:00,45.96,45.99,45.86,45.89,41469.0,44.4807,44.5098,44.3839,44.413,41469.0
2024-01-12 10:20:00,45.89,45.95,45.86,45.86,37528.0,44.413,44.4711,44.3839,44.3839,37528.0
2024-01-12 10:30:00,45.87,45.92,45.86,45.87,33225.0,44.3936,44.442,44.3839,44.3936,33225.0
2024-01-12 10:40:00,45.88,45.93,45.82,45.88,41096.0,44.4033,44.4517,44.3452,44.4033,41096.0
2024-01-12 10:50:00,45.88,45.92,45.8,45.83,41089.0,44.4033,44.442,44.3259,44.3549,41089.0
2024-01-12 11:00:00,45.83,45.87,45.78,45.84,38387.0,44.3549,44.3936,44.3065,44.3646,38387.0
2024-01-12 11:10:00,45.84,45.85,45.8,45.82,26320.0,44.3646,44.3743,44.3259,44.3452,26320.0
2024-01-12 11:20:00,45.81,45.85,45.78,45.8,29166.0,44.3356,44.3743,44.3065,44.3259,29166.0
2024-01-12 11:30:00,45.81,45.88,45.78,45.8,35479.0,44.3356,44.4033,44.3065,44.3259,35479.0
2024-01-12 11:40:00,45.79,45.82,45.76,45.81,24196.0,44.3162,44.3452,44.2872,44.3356,24196.0
2024-01-12 11:50:00,45.8,45.85,45.79,45.84,21361.0,44.3259,44.3743,44.3162,44.3646,21361.0
2024-01-12 12:00:00,45.84,45.89,45.83,45.89,32777.0,44.3646,44.413,44.3549,44.413,32777.0
2024-01-12 12:10:00,45.89,45.99,45.88,45.97,26745.0,44.413,44.5098,44.4033,44.4904,26745.0
2024-01-12 12:20:00,45.97,45.98,45.9,45.91,20143.0,44.4904,44.5001,44.4227,44.4323,20143.0
2024-01-12 12:30:00,45.91,45.95,45.91,45.95,15840.0,44.4323,44.4711,44.4323,44.4711,15840.0
2024-01-12 12:40:00,45.95,45.95,45.91,45.94,24051.0,44.4711,44.4711,44.4323,44.4614,24051.0
2024-01-12 12:50:00,45.94,45.94,45.88,45.89,19597.0,44.4614,44.4614,44.4033,44.413,19597.0
2024-01-12 13:00:00,45.89,45.94,45.88,45.91,24113.0,44.413,44.4614,44.4033,44.4323,24113.0
2024-01-12 13:10:00,45.91,45.94,45.88,45.88,17229.0,44.4323,44.4614,44.4033,44.4033,17229.0
2024-01-12 13:20:00,45.89,45.93,45.87,45.91,21212.0,44.413,44.4517,44.3936,44.4323,21212.0
2024-01-12 13:30:00,45.91,45.96,45.91,45.95,31229.0,44.4323,44.4807,44.4323,44.4711,31229.0
2024-01-12 13:40:00,45.95,45.98,45.93,45.97,24880.0,44.4711,44.5001,44.4517,44.4904,24880.0
2024-01-12 13:50:00,45.97,45.97,45.94,45.96,28117.0,44.4904,44.4904,44.4614,44.4807,28117.0
2024-01-12 14:00:00,45.96,45.96,45.92,45.93,21332.0,44.4807,44.4807,44.442,44.4517,21332.0
2024-01-12 14:10:00,45.93,45.96,45.92,45.94,37126.0,44.4517,44.4807,44.442,44.4614,37126.0
2024-01-12 14:20:00,45.94,45.95,45.88,45.88,23743.0,44.4614,44.4711,44.4033,44.4033,23743.0
2024-01-12 14:30:00,45.88,45.88,45.81,45.82,39435.0,44.4033,44.4033,44.3356,44.3452,39435.0
2024-01-12 14:40:00,45.82,45.83,45.78,45.8,26347.0,44.3452,44.3549,44.3065,44.3259,26347.0
2024-01-12 14:50:00,45.8,45.8,45.76,45.78,30407.0,44.3259,44.3259,44.2872,44.3065,30407.0
2024-01-12 15:00:00,45.78,45.82,45.76,45.8,57127.0,44.3065,44.3452,44.2872,44.3259,57127.0
2024-01-12 15:10:00,45.8,45.81,45.75,45.76,33337.0,44.3259,44.3356,44.2775,44.2872,33337.0
2024-01-12 15:20:00,45.76,45.83,45.74,45.82,40345.0,44.2872,44.3549,44.2678,44.3452,40345.0
2024-01-12 15:30:00,45.82,45.83,45.76,45.77,53977.0,44.3452,44.3549,44.2872,44.2968,53977.0
2024-01-12 15:40:00,45.77,45.88,45.75,45.87,99393.0,44.2968,44.4033,44.2775,44.3936,99393.0
2024-01-12 15:50:00,45.89,46.04,45.87,46.03,421356.0,44.413,44.5582,44.3936,44.5485,421356.0
2024-01-16 09:30:00,46.21,46.21,45.9,46.16,150973.0,44.7227,44.7227,44.4227,44.6743,150973.0
2024-01-16 09:40:00,46.16,46.16,46.0,46.12,68860.0,44.6743,44.6743,44.5194,44.6356,68860.0
2024-01-16 09:50:00,46.11,46.11,45.9,45.92,46488.0,44.6259,44.6259,44.4227,44.442,46488.0
2024-01-16 10:00:00,45.93,46.13,45.93,46.13,69159.0,44.4517,44.6453,44.4517,44.6453,69159.0
2024-01-16 10:10:00,46.12,46.22,46.12,46.2,61011.0,44.6356,44.7324,44.6356,44.713,61011.0
2024-01-16 10:20:00,46.2,46.28,46.19,46.28,50777.0,44.713,44.7904,44.7033,44.7904,50777.0
2024-01-16 10:30:00,46.28,46.31,46.25,46.3,50357.0,44.7904,44.8195,44.7614,44.8098,50357.0
2024-01-16 10:40:00,46.3,46.31,46.24,46.28,45199.0,44.8098,44.8195,44.7517,44.7904,45199.0
2024-01-16 10:50:00,46.28,46.39,46.26,46.34,33372.0,44.7904,44.8969,44.7711,44.8485,33372.0
2024-01-16 11:00:00,46.34,46.36,46.25,46.26,63962.0,44.8485,44.8679,44.7614,44.7711,63962.0
2024-01-16 11:10:00,46.26,46.32,46.25,46.26,47260.0,44.7711,44.8291,44.7614,44.7711,47260.0
2024-01-16 11:20:00,46.26,46.37,46.26,46.34,32421.0,44.7711,44.8775,44.7711,44.8485,32421.0
2024-01-16 11:30:00,46.34,46.46,46.33,46.41,56812.0,44.8485,44.9646,44.8388,44.9162,56812.0
2024-01-16 11:40:00,46.41,46.44,46.31,46.33,22966.0,44.9162,44.9453,44.8195,44.8388,22966.0
2024-01-16 11:50:00,46.33,46.38,46.32,46.34,30782.0,44.8388,44.8872,44.8291,44.8485,30782.0
2024-01-16 12:00:00,46.34,46.35,46.27,46.28,27108.0,44.8485,44.8582,44.7808,44.7904,27108.0
2024-01-16 12:10:00,46.27,46.3,46.25,46.27,37756.0,44.7808,44.8098,44.7614,44.7808,37756.0
2024-01-16 12:20:00,46.27,46.3,46.26,46.29,29335.0,44.7808,44.8098,44.7711,44.8001,29335.0
2024-01-16 12:30:00,46.28,46.29,46.25,46.28,24591.0,44.7904,44.8001,44.7614,44.7904,24591.0
2024-01-16 12:40:00,46.28,46.32,46.25,46.26,32113.0,44.7904,44.8291,44.7614,44.7711,32113.0
2024-01-16 12:50:00,46.26,46.31,46.25,46.29,19311.0,44.7711,44.8195,44.7614,44.8001,19311.0
2024-01-16 13:00:00,46.29,46.34,46.27,46.31,28741.0,44.8001,44.8485,44.7808,44.8195,28741.0
2024-01-16 13:10:00,46.32,46.34,46.3,46.31,33695.0,44.8291,44.8485,44.8098,44.8195,33695.0
2024-01-16 13:20:00,46.32,46.36,46.29,46.36,27599.0,44.8291,44.8679,44.8001,44.8679,27599.0
2024-01-16 13:30:00,46.37,46.4,46.3,46.3,41938.0,44.8775,44.9066,44.8098,44.8098,41938.0
2024-01-16 13:40:00,46.3,46.3,46.26,46.29,30852.0,44.8098,44.8098,44.7711,44.8001,30852.0
2024-01-16 13:50:00,46.3,46.35,46.28,46.34,46802.0,44.8098,44.8582,44.7904,44.8485,46802.0
2024-01-16 14:00:00,46.34,46.34,46.24,46.26,39185.0,44.8485,44.8485,44.7517,44.7711,39185.0
2024-01-16 14:10:00,46.25,46.27,46.22,46.22,40621.0,44.7614,44.7808,44.7324,44.7324,40621.0
2024-01-16 14:20:00,46.23,46.24,46.21,46.21,61205.0,44.742,44.7517,44.7227,44.7227,61205.0
2024-01-16 14:30:00,46.21,46.26,46.19,46.2,39584.0,44.7227,44.7711,44.7033,44.713,39584.0
2024-01-16 14:40:00,46.2,46.29,46.19,46.27,40285.0,44.713,44.8001,44.7033,44.7808,40285.0
2024-01-16 14:50:00,46.27,46.35,46.27,46.32,60618.0,44.7808,44.8582,44.7808,44.8291,60618.0
2024-01-16 15:00:00,46.33,46.35,46.3,46.3,57798.0,44.8388,44.8582,44.8098,44.8098,57798.0
2024-01-16 15:10:00,46.3,46.32,46.18,46.25,65665.0,44.8098,44.8291,44.6936,44.7614,65665.0
2024-01-16 15:20:00,46.25,46.27,46.22,46.25,47575.0,44.7614,44.7808,44.7324,44.7614,47575.0
2024-01-16 15:30:00,46.25,46.37,46.24,46.31,137494.0,44.7614,44.8775,44.7517,44.8195,137494.0
2024-01-16 15:40:00,46.3,46.35,46.25,46.34,120709.0,44.8098,44.8582,44.7614,44.8485,120709.0
2024-01-16 15:50:00,46.34,46.47,46.34,46.4,600464.0,44.8485,44.9743,44.8485,44.9066,600464.0
2024-01-17 09:30:00,46.47,46.73,46.27,46.72,129403.0,44.9743,45.2259,44.7808,45.2163,129403.0
2024-01-17 09:40:00,46.72,46.81,46.63,46.79,85135.0,45.2163,45.3034,45.1292,45.284,85135.0
2024-01-17 09:50:00,46.8,46.95,46.77,46.9,172780.0,45.2937,45.4389,45.2647,45.3905,172780.0
2024-01-17 10:00:00,46.9,46.97,46.69,46.76,77102.0,45.3905,45.4582,45.1872,45.255,77102.0
2024-01-17 10:10:00,46.76,46.81,46.71,46.78,79075.0,45.255,45.3034,45.2066,45.2743,79075.0
2024-01-17 10:20:00,46.78,46.83,46.75,46.8,68477.0,45.2743,45.3227,45.2453,45.2937,68477.0
2024-01-17 10:30:00,46.8,46.85,46.74,46.77,108851.0,45.2937,45.3421,45.2356,45.2647,108851.0
2024-01-17 10:40:00,46.76,46.85,46.73,46.84,121245.0,45.255,45.3421,45.2259,45.3324,121245.0
2024-01-17 10:50:00,46.84,46.88,46.78,46.85,63527.0,45.3324,45.3711,45.2743,45.3421,63527.0
2024-01-17 11:00:00,46.84,46.89,46.84,46.87,60978.0,45.3324,45.3808,45.3324,45.3614,60978.0
2024-01-17 11:10:00,46.87,46.89,46.79,46.8,77994.0,45.3614,45.3808,45.284,45.2937,77994.0
2024-01-17 11:20:00,46.8,46.81,46.74,46.76,58907.0,45.2937,45.3034,45.2356,45.255,58907.0
2024-01-17 11:30:00,46.75,46.8,46.71,46.79,64665.0,45.2453,45.2937,45.2066,45.284,64665.0
2024-01-17 11:40:00,46.79,46.81,46.75,46.79,40384.0,45.284,45.3034,45.2453,45.284,40384.0
2024-01-17 11:50:00,46.8,46.81,46.76,46.77,27068.0,45.2937,45.3034,45.255,45.2647,27068.0
2024-01-17 12:00:00,46.77,46.77,46.71,46.73,42897.0,45.2647,45.2647,45.2066,45.2259,42897.0
2024-01-17 12:10:00,46.73,46.79,46.71,46.76,32920.0,45.2259,45.284,45.2066,45.255,32920.0
2024-01-17 12:20:00,46.76,46.79,46.72,46.75,56848.0,45.255,45.284,45.2163,45.2453,56848.0
2024-01-17 12:30:00,46.73,46.75,46.67,46.71,23743.0,45.2259,45.2453,45.1679,45.2066,23743.0
2024-01-17 12:40:00,46.71,46.71,46.64,46.68,40865.0,45.2066,45.2066,45.1388,45.1776,40865.0
2024-01-17 12:50:00,46.68,46.68,46.61,46.61,31843.0,45.1776,45.1776,45.1098,45.1098,31843.0
2024-01-17 13:00:00,46.61,46.63,46.57,46.59,33970.0,45.1098,45.1292,45.0711,45.0905,33970.0
2024-01-17 13:10:00,46.59,46.59,46.52,46.54,31165.0,45.0905,45.0905,45.0227,45.0421,31165.0
2024-01-17 13:20:00,46.54,46.55,46.47,46.48,43553.0,45.0421,45.0517,44.9743,44.984,43553.0
2024-01-17 13:30:00,46.48,46.5,46.46,46.48,30809.0,44.984,45.0033,44.9646,44.984,30809.0
2024-01-17 13:40:00,46.48,46.49,46.4,46.41,30470.0,44.984,44.9937,44.9066,44.9162,30470.0
2024-01-17 13:50:00,46.42,46.45,46.41,46.44,56951.0,44.9259,44.955,44.9162,44.9453,56951.0
2024-01-17 14:00:00,46.44,46.63,46.43,46.62,105286.0,44.9453,45.1292,44.9356,45.1195,105286.0
2024-01-17 14:10:00,46.62,46.63,46.54,46.57,30209.0,45.1195,45.1292,45.0421,45.0711,30209.0
2024-01-17 14:20:00,46.56,46.6,46.52,46.54,38732.0,45.0614,45.1001,45.0227,45.0421,38732.0
2024-01-17 14:30:00,46.54,46.58,46.53,46.58,31040.0,45.0421,45.0808,45.0324,45.0808,31040.0
2024-01-17 14:40:00,46.58,46.6,46.53,46.55,30118.0,45.0808,45.1001,45.0324,45.0517,30118.0
2024-01-17 14:50:00,46.54,46.56,46.51,46.52,29198.0,45.0421,45.0614,45.013,45.0227,29198.0
2024-01-17 15:00:00,46.52,46.55,46.48,46.51,44152.0,45.0227,45.0517,44.984,45.013,44152.0
2024-01-17 15:10:00,46.52,46.52,46.43,46.5,63104.0,45.0227,45.0227,44.9356,45.0033,63104.0
2024-01-17 15:20:00,46.5,46.53,46.43,46.46,59121.0,45.0033,45.0324,44.9356,44.9646,59121.0
2024-01-17 15:30:00,46.46,46.51,46.44,46.48,64189.0,44.9646,45.013,44.9453,44.984,64189.0
2024-01-17 15:40:00,46.49,46.52,46.47,46.48,77798.0,44.9937,45.0227,44.9743,44.984,77798.0
2024-01-17 15:50:00,46.49,46.56,46.44,46.54,449876.0,44.9937,45.0614,44.9453,45.0421,449876.0
2024-01-18 09:30:00,46.13,46.3,45.9,46.04,137280.0,44.6453,44.8098,44.4227,44.5582,137280.0
2024-01-18 09:40:00,46.04,46.06,45.92,45.98,61256.0,44.5582,44.5775,44.442,44.5001,61256.0
2024-01-18 09:50:00,45.98,46.1,45.98,46.02,73398.0,44.5001,44.6162,44.5001,44.5388,73398.0
2024-01-18 10:00:00,46.02,46.15,46.01,46.11,63715.0,44.5388,44.6646,44.5291,44.6259,63715.0
2024-01-18 10:10:00,46.1,46.1,46.0,46.06,64593.0,44.6162,44.6162,44.5194,44.5775,64593.0
2024-01-18 10:20:00,46.05,46.11,46.01,46.05,46844.0,44.5678,44.6259,44.5291,44.5678,46844.0
2024-01-18 10:30:00,46.05,46.11,45.98,45.99,60585.0,44.5678,44.6259,44.5001,44.5098,60585.0
2024-01-18 10:40:00,46.0,46.05,45.99,46.03,58238.0,44.5194,44.5678,44.5098,44.5485,58238.0
2024-01-18 10:50:00,46.03,46.05,45.94,45.98,74388.0,44.5485,44.5678,44.4614,44.5001,74388.0
2024-01-18 11:00:00,45.98,45.99,45.91,45.92,65222.0,44.5001,44.5098,44.4323,44.442,65222.0
2024-01-18 11:10:00,45.92,45.94,45.86,45.87,40194.0,44.442,44.4614,44.3839,44.3936,40194.0
2024-01-18 11:20:00,45.87,45.91,45.86,45.88,55799.0,44.3936,44.4323,44.3839,44.4033,55799.0
2024-01-18 11:30:00,45.89,45.97,45.87,45.94,74188.0,44.413,44.4904,44.3936,44.4614,74188.0
2024-01-18 11:40:00,45.94,45.94,45.84,45.85,42733.0,44.4614,44.4614,44.3646,44.3743,42733.0
2024-01-18 11:50:00,45.84,45.89,45.8,45.81,32446.0,44.3646,44.413,44.3259,44.3356,32446.0
2024-01-18 12:00:00,45.81,45.81,45.69,45.72,60424.0,44.3356,44.3356,44.2194,44.2485,60424.0
2024-01-18 12:10:00,45.72,45.73,45.62,45.62,86321.0,44.2485,44.2581,44.1517,44.1517,86321.0
2024-01-18 12:20:00,45.63,45.67,45.57,45.62,109039.0,44.1614,44.2001,44.1033,44.1517,109039.0
2024-01-18 12:30:00,45.62,45.69,45.59,45.69,65302.0,44.1517,44.2194,44.1226,44.2194,65302.0
2024-01-18 12:40:00,45.7,45.75,45.69,45.75,38975.0,44.2291,44.2775,44.2194,44.2775,38975.0
2024-01-18 12:50:00,45.75,45.78,45.69,45.71,51530.0,44.2775,44.3065,44.2194,44.2388,51530.0
2024-01-18 13:00:00,45.71,45.75,45.67,45.74,52193.0,44.2388,44.2775,44.2001,44.2678,52193.0
2024-01-18 13:10:00,45.73,45.77,45.7,45.75,25848.0,44.2581,44.2968,44.2291,44.2775,25848.0
2024-01-18 13:20:00,45.75,45.79,45.73,45.78,28091.0,44.2775,44.3162,44.2581,44.3065,28091.0
2024-01-18 13:30:00,45.77,45.87,45.77,45.87,42999.0,44.2968,44.3936,44.2968,44.3936,42999.0
2024-01-18 13:40:00,45.87,45.92,45.85,45.91,124708.0,44.3936,44.442,44.3743,44.4323,124708.0
2024-01-18 13:50:00,45.92,45.95,45.91,45.92,26654.0,44.442,44.4711,44.4323,44.442,26654.0
2024-01-18 14:00:00,45.91,45.95,45.9,45.91,31049.0,44.4323,44.4711,44.4227,44.4323,31049.0
2024-01-18 14:10:00,45.9,45.93,45.89,45.93,38119.0,44.4227,44.4517,44.413,44.4517,38119.0
2024-01-18 14:20:00,45.93,45.95,45.89,45.94,37433.0,44.4517,44.4711,44.413,44.4614,37433.0
2024-01-18 14:30:00,45.94,45.96,45.89,45.89,31790.0,44.4614,44.4807,44.413,44.413,31790.0
2024-01-18 14:40:00,45.89,45.9,45.84,45.86,51440.0,44.413,44.4227,44.3646,44.3839,51440.0
2024-01-18 14:50:00,45.86,45.91,45.85,45.91,43830.0,44.3839,44.4323,44.3743,44.4323,43830.0
2024-01-18 15:00:00,45.91,45.96,45.89,45.91,89568.0,44.4323,44.4807,44.413,44.4323,89568.0
2024-01-18 15:10:00,45.91,46.03,45.91,45.98,209381.0,44.4323,44.5485,44.4323,44.5001,209381.0
2024-01-18 15:20:00,45.98,46.12,45.97,46.12,65255.0,44.5001,44.6356,44.4904,44.6356,65255.0
2024-01-18 15:30:00,46.12,46.15,46.1,46.1,79637.0,44.6356,44.6646,44.6162,44.6162,79637.0
2024-01-18 15:40:00,46.09,46.12,46.04,46.1,131931.0,44.6065,44.6356,44.5582,44.6162,131931.0
2024-01-18 15:50:00,46.11,46.19,46.1,46.15,308204.0,44.6259,44.7033,44.6162,44.6646,308204.0
2024-01-19 09:30:00,46.28,46.31,45.68,45.73,291743.0,44.7904,44.8195,44.2097,44.2581,291743.0
2024-01-19 09:40:00,45.76,45.76,45.5,45.53,126751.0,44.2872,44.2872,44.0355,44.0646,126751.0
2024-01-19 09:50:00,45.53,45.68,45.52,45.68,76162.0,44.0646,44.2097,44.0549,44.2097,76162.0
2024-01-19 10:00:00,45.7,45.83,45.53,45.57,87454.0,44.2291,44.3549,44.0646,44.1033,87454.0
2024-01-19 10:10:00,45.57,45.73,45.52,45.71,111091.0,44.1033,44.2581,44.0549,44.2388,111091.0
2024-01-19 10:20:00,45.72,45.83,45.7,45.82,84104.0,44.2485,44.3549,44.2291,44.3452,84104.0
2024-01-19 10:30:00,45.82,45.83,45.66,45.68,37857.0,44.3452,44.3549,44.1904,44.2097,37857.0
2024-01-19 10:40:00,45.69,45.79,45.67,45.78,40357.0,44.2194,44.3162,44.2001,44.3065,40357.0
2024-01-19 10:50:00,45.78,45.8,45.74,45.77,48690.0,44.3065,44.3259,44.2678,44.2968,48690.0
2024-01-19 11:00:00,45.76,45.8,45.71,45.73,100308.0,44.2872,44.3259,44.2388,44.2581,100308.0
2024-01-19 11:10:00,45.73,45.77,45.69,45.73,87485.0,44.2581,44.2968,44.2194,44.2581,87485.0
2024-01-19 11:20:00,45.73,45.78,45.71,45.78,74322.0,44.2581,44.3065,44.2388,44.3065,74322.0
2024-01-19 11:30:00,45.78,45.8,45.72,45.76,60695.0,44.3065,44.3259,44.2485,44.2872,60695.0
2024-01-19 11:40:00,45.77,45.79,45.72,45.74,32495.0,44.2968,44.3162,44.2485,44.2678,32495.0
2024-01-19 11:50:00,45.74,45.81,45.74,45.8,105662.0,44.2678,44.3356,44.2678,44.3259,105662.0
2024-01-19 12:00:00,45.8,45.8,45.73,45.78,86391.0,44.3259,44.3259,44.2581,44.3065,86391.0
2024-01-19 12:10:00,45.78,45.85,45.76,45.85,40600.0,44.3065,44.3743,44.2872,44.3743,40600.0
2024-01-19 12:20:00,45.84,45.88,45.82,45.83,41609.0,44.3646,44.4033,44.3452,44.3549,41609.0
2024-01-19 12:30:00,45.83,45.91,45.82,45.84,55443.0,44.3549,44.4323,44.3452,44.3646,55443.0
2024-01-19 12:40:00,45.84,45.85,45.81,45.84,22481.0,44.3646,44.3743,44.3356,44.3646,22481.0
2024-01-19 12:50:00,45.84,45.91,45.83,45.9,105969.0,44.3646,44.4323,44.3549,44.4227,105969.0
2024-01-19 13:00:00,45.9,45.91,45.82,45.85,48563.0,44.4227,44.4323,44.3452,44.3743,48563.0
2024-01-19 13:10:00,45.86,45.91,45.86,45.87,52864.0,44.3839,44.4323,44.3839,44.3936,52864.0
2024-01-19 13:20:00,45.88,45.9,45.85,45.88,30246.0,44.4033,44.4227,44.3743,44.4033,30246.0
2024-01-19 13:30:00,45.88,45.9,45.85,45.88,40332.0,44.4033,44.4227,44.3743,44.4033,40332.0
2024-01-19 13:40:00,45.88,45.95,45.87,45.95,99666.0,44.4033,44.4711,44.3936,44.4711,99666.0
2024-01-19 13:50:00,45.95,45.96,45.91,45.95,147076.0,44.4711,44.4807,44.4323,44.4711,147076.0
2024-01-19 14:00:00,45.95,46.01,45.93,45.98,74904.0,44.4711,44.5291,44.4517,44.5001,74904.0
2024-01-19 14:10:00,46.0,46.07,45.99,46.02,53415.0,44.5194,44.5872,44.5098,44.5388,53415.0
2024-01-19 14:20:00,46.01,46.11,46.01,46.06,38378.0,44.5291,44.6259,44.5291,44.5775,38378.0
2024-01-19 14:30:00,46.07,46.1,46.01,46.05,51506.0,44.5872,44.6162,44.5291,44.5678,51506.0
2024-01-19 14:40:00,46.05,46.1,46.04,46.07,55425.0,44.5678,44.6162,44.5582,44.5872,55425.0
2024-01-19 14:50:00,46.07,46.09,46.0,46.09,46420.0,44.5872,44.6065,44.5194,44.6065,46420.0
2024-01-19 15:00:00,46.09,46.12,46.04,46.05,70738.0,44.6065,44.6356,44.5582,44.5678,70738.0
2024-01-19 15:10:00,46.05,46.1,46.03,46.05,66271.0,44.5678,44.6162,44.5485,44.5678,66271.0
2024-01-19 15:20:00,46.05,46.05,45.95,45.96,80879.0,44.5678,44.5678,44.4711,44.4807,80879.0
2024-01-19 15:30:00,45.96,45.96,45.82,45.87,165305.0,44.4807,44.4807,44.3452,44.3936,165305.0
2024-01-19 15:40:00,45.88,45.94,45.82,45.93,102334.0,44.4033,44.4614,44.3452,44.4517,102334.0
2024-01-19 15:50:00,45.93,46.0,45.9,45.94,446632.0,44.4517,44.5194,44.4227,44.4614,446632.0
2024-01-22 09:30:00,45.93,45.99,45.83,45.96,135712.0,44.4517,44.5098,44.3549,44.4807,135712.0
2024-01-22 09:40:00,45.98,46.1,45.98,46.08,92405.0,44.5001,44.6162,44.5001,44.5969,92405.0
2024-01-22 09:50:00,46.09,46.15,45.92,45.97,49109.0,44.6065,44.6646,44.442,44.4904,49109.0
2024-01-22 10:00:00,45.97,46.02,45.8,45.93,84293.0,44.4904,44.5388,44.3259,44.4517,84293.0
2024-01-22 10:10:00,45.93,45.99,45.84,45.98,79307.0,44.4517,44.5098,44.3646,44.5001,79307.0
2024-01-22 10:20:00,45.98,46.0,45.92,45.99,66270.0,44.5001,44.5194,44.442,44.5098,66270.0
2024-01-22 10:30:00,46.0,46.05,45.95,46.04,64866.0,44.5194,44.5678,44.4711,44.5582,64866.0
2024-01-22 10:40:00,46.03,46.08,45.99,46.05,54536.0,44.5485,44.5969,44.5098,44.5678,54536.0
2024-01-22 10:50:00,46.05,46.19,46.05,46.11,126750.0,44.5678,44.7033,44.5678,44.6259,126750.0
2024-01-22 11:00:00,46.11,46.12,46.01,46.03,161010.0,44.6259,44.6356,44.5291,44.5485,161010.0
2024-01-22 11:10:00,46.03,46.07,46.01,46.06,90343.0,44.5485,44.5872,44.5291,44.5775,90343.0
2024-01-22 11:20:00,46.06,46.11,46.06,46.08,93596.0,44.5775,44.6259,44.5775,44.5969,93596.0
2024-01-22 11:30:00,46.08,46.1,46.03,46.05,91287.0,44.5969,44.6162,44.5485,44.5678,91287.0
2024-01-22 11:40:00,46.05,46.06,46.0,46.03,81261.0,44.5678,44.5775,44.5194,44.5485,81261.0
2024-01-22 11:50:00,46.02,46.08,45.99,46.03,44716.0,44.5388,44.5969,44.5098,44.5485,44716.0
2024-01-22 12:00:00,46.03,46.08,46.02,46.08,53829.0,44.5485,44.5969,44.5388,44.5969,53829.0
2024-01-22 12:10:00,46.07,46.11,46.03,46.1,44561.0,44.5872,44.6259,44.5485,44.6162,44561.0
2024-01-22 12:20:00,46.09,46.1,46.07,46.09,26578.0,44.6065,44.6162,44.5872,44.6065,26578.0
2024-01-22 12:30:00,46.09,46.11,46.08,46.11,49268.0,44.6065,44.6259,44.5969,44.6259,49268.0
2024-01-22 12:40:00,46.11,46.13,46.08,46.08,35838.0,44.6259,44.6453,44.5969,44.5969,35838.0
2024-01-22 12:50:00,46.09,46.09,46.04,46.07,40143.0,44.6065,44.6065,44.5582,44.5872,40143.0
2024-01-22 13:00:00,46.07,46.07,46.0,46.02,33293.0,44.5872,44.5872,44.5194,44.5388,33293.0
2024-01-22 13:10:00,46.02,46.04,45.98,45.98,34296.0,44.5388,44.5582,44.5001,44.5001,34296.0
2024-01-22 13:20:00,45.98,46.02,45.96,45.97,26835.0,44.5001,44.5388,44.4807,44.4904,26835.0
2024-01-22 13:30:00,45.97,45.98,45.93,45.95,26228.0,44.4904,44.5001,44.4517,44.4711,26228.0
2024-01-22 13:40:00,45.95,46.0,45.93,45.99,29289.0,44.4711,44.5194,44.4517,44.5098,29289.0
2024-01-22 13:50:00,46.0,46.0,45.95,45.98,22660.0,44.5194,44.5194,44.4711,44.5001,22660.0
2024-01-22 14:00:00,45.99,46.03,45.98,46.01,32147.0,44.5098,44.5485,44.5001,44.5291,32147.0
2024-01-22 14:10:00,46.02,46.03,45.99,46.0,44411.0,44.5388,44.5485,44.5098,44.5194,44411.0
2024-01-22 14:20:00,46.01,46.04,45.94,46.0,75007.0,44.5291,44.5582,44.4614,44.5194,75007.0
2024-01-22 14:30:00,46.01,46.02,45.95,45.98,70300.0,44.5291,44.5388,44.4711,44.5001,70300.0
2024-01-22 14:40:00,45.98,45.98,45.87,45.91,107370.0,44.5001,44.5001,44.3936,44.4323,107370.0
2024-01-22 14:50:00,45.91,45.93,45.87,45.91,88776.0,44.4323,44.4517,44.3936,44.4323,88776.0
2024-01-22 15:00:00,45.92,45.96,45.9,45.93,46848.0,44.442,44.4807,44.4227,44.4517,46848.0
2024-01-22 15:10:00,45.93,45.98,45.92,45.97,46330.0,44.4517,44.5001,44.442,44.4904,46330.0
2024-01-22 15:20:00,45.97,45.97,45.89,45.89,46167.0,44.4904,44.4904,44.413,44.413,46167.0
2024-01-22 15:30:00,45.9,45.9,45.84,45.84,69393.0,44.4227,44.4227,44.3646,44.3646,69393.0
2024-01-22 15:40:00,45.84,45.91,45.84,45.89,169626.0,44.3646,44.4323,44.3646,44.413,169626.0
2024-01-22 15:50:00,45.88,45.95,45.86,45.92,288972.0,44.4033,44.4711,44.3839,44.442,288972.0
2024-01-23 09:30:00,45.94,46.23,45.9,46.14,66797.0,44.4614,44.742,44.4227,44.6549,66797.0
2024-01-23 09:40:00,46.15,46.29,46.15,46.27,52882.0,44.6646,44.8001,44.6646,44.7808,52882.0
2024-01-23 09:50:00,46.26,46.34,46.26,46.28,60627.0,44.7711,44.8485,44.7711,44.7904,60627.0
2024-01-23 10:00:00,46.3,46.34,46.27,46.28,39616.0,44.8098,44.8485,44.7808,44.7904,39616.0
2024-01-23 10:10:00,46.29,46.31,46.22,46.3,27701.0,44.8001,44.8195,44.7324,44.8098,27701.0
2024-01-23 10:20:00,46.3,46.35,46.3,46.35,45108.0,44.8098,44.8582,44.8098,44.8582,45108.0
2024-01-23 10:30:00,46.34,46.34,46.25,46.29,22000.0,44.8485,44.8485,44.7614,44.8001,22000.0
2024-01-23 10:40:00,46.29,46.3,46.18,46.23,30640.0,44.8001,44.8098,44.6936,44.742,30640.0
2024-01-23 10:50:00,46.23,46.27,46.17,46.19,45572.0,44.742,44.7808,44.684,44.7033,45572.0
2024-01-23 11:00:00,46.2,46.24,46.19,46.21,53855.0,44.713,44.7517,44.7033,44.7227,53855.0
2024-01-23 11:10:00,46.21,46.23,46.14,46.14,43315.0,44.7227,44.742,44.6549,44.6549,43315.0
2024-01-23 11:20:00,46.14,46.15,46.03,46.04,44453.0,44.6549,44.6646,44.5485,44.5582,44453.0
2024-01-23 11:30:00,46.04,46.11,46.03,46.09,36478.0,44.5582,44.6259,44.5485,44.6065,36478.0
2024-01-23 11:40:00,46.09,46.1,46.06,46.07,35263.0,44.6065,44.6162,44.5775,44.5872,35263.0
2024-01-23 11:50:00,46.06,46.11,46.06,46.11,27179.0,44.5775,44.6259,44.5775,44.6259,27179.0
2024-01-23 12:00:00,46.12,46.13,46.09,46.11,26313.0,44.6356,44.6453,44.6065,44.6259,26313.0
2024-01-23 12:10:00,46.11,46.12,46.07,46.11,22615.0,44.6259,44.6356,44.5872,44.6259,22615.0
2024-01-23 12:20:00,46.1,46.12,46.05,46.06,26691.0,44.6162,44.6356,44.5678,44.5775,26691.0
2024-01-23 12:30:00,46.07,46.12,46.06,46.08,23853.0,44.5872,44.6356,44.5775,44.5969,23853.0
2024-01-23 12:40:00,46.08,46.09,46.05,46.08,42247.0,44.5969,44.6065,44.5678,44.5969,42247.0
2024-01-23 12:50:00,46.07,46.08,46.02,46.04,25403.0,44.5872,44.5969,44.5388,44.5582,25403.0
2024-01-23 13:00:00,46.05,46.07,46.02,46.07,50283.0,44.5678,44.5872,44.5388,44.5872,50283.0
2024-01-23 13:10:00,46.07,46.11,46.04,46.05,45070.0,44.5872,44.6259,44.5582,44.5678,45070.0
2024-01-23 13:20:00,46.05,46.09,46.04,46.09,21347.0,44.5678,44.6065,44.5582,44.6065,21347.0
2024-01-23 13:30:00,46.09,46.1,46.05,46.09,22159.0,44.6065,44.6162,44.5678,44.6065,22159.0
2024-01-23 13:40:00,46.09,46.1,46.06,46.07,31617.0,44.6065,44.6162,44.5775,44.5872,31617.0
2024-01-23 13:50:00,46.06,46.08,46.05,46.08,29972.0,44.5775,44.5969,44.5678,44.5969,29972.0
2024-01-23 14:00:00,46.07,46.09,46.01,46.02,40927.0,44.5872,44.6065,44.5291,44.5388,40927.0
2024-01-23 14:10:00,46.02,46.05,46.0,46.03,47613.0,44.5388,44.5678,44.5194,44.5485,47613.0
2024-01-23 14:20:00,46.03,46.06,46.02,46.03,15774.0,44.5485,44.5775,44.5388,44.5485,15774.0
2024-01-23 14:30:00,46.04,46.1,46.02,46.09,152158.0,44.5582,44.6162,44.5388,44.6065,152158.0
2024-01-23 14:40:00,46.1,46.16,46.09,46.16,37972.0,44.6162,44.6743,44.6065,44.6743,37972.0
2024-01-23 14:50:00,46.17,46.24,46.16,46.2,59454.0,44.684,44.7517,44.6743,44.713,59454.0
2024-01-23 15:00:00,46.21,46.28,46.19,46.28,115129.0,44.7227,44.7904,44.7033,44.7904,115129.0
2024-01-23 15:10:00,46.28,46.31,46.26,46.3,69323.0,44.7904,44.8195,44.7711,44.8098,69323.0
2024-01-23 15:20:00,46.3,46.32,46.26,46.3,71305.0,44.8098,44.8291,44.7711,44.8098,71305.0
2024-01-23 15:30:00,46.31,46.36,46.29,46.34,153561.0,44.8195,44.8679,44.8001,44.8485,153561.0
2024-01-23 15:40:00,46.34,46.36,46.29,46.31,116200.0,44.8485,44.8679,44.8001,44.8195,116200.0
2024-01-23 15:50:00,46.32,46.32,46.23,46.24,292891.0,44.8291,44.8291,44.742,44.7517,292891.0
2024-01-24 09:30:00,46.23,46.35,45.98,46.16,108576.0,44.742,44.8582,44.5001,44.6743,108576.0
2024-01-24 09:40:00,46.16,46.23,46.13,46.21,73774.0,44.6743,44.742,44.6453,44.7227,73774.0
2024-01-24 09:50:00,46.21,46.31,46.15,46.27,42116.0,44.7227,44.8195,44.6646,44.7808,42116.0
2024-01-24 10:00:00,46.27,46.34,46.25,46.26,40467.0,44.7808,44.8485,44.7614,44.7711,40467.0
2024-01-24 10:10:00,46.26,46.28,46.21,46.26,36223.0,44.7711,44.7904,44.7227,44.7711,36223.0
2024-01-24 10:20:00,46.26,46.27,46.12,46.13,71632.0,44.7711,44.7808,44.6356,44.6453,71632.0
2024-01-24 10:30:00,46.13,46.2,46.11,46.15,39933.0,44.6453,44.713,44.6259,44.6646,39933.0
2024-01-24 10:40:00,46.16,46.2,46.11,46.13,36241.0,44.6743,44.713,44.6259,44.6453,36241.0
2024-01-24 10:50:00,46.12,46.14,46.08,46.12,30505.0,44.6356,44.6549,44.5969,44.6356,30505.0
2024-01-24 11:00:00,46.13,46.16,46.11,46.12,29111.0,44.6453,44.6743,44.6259,44.6356,29111.0
2024-01-24 11:10:00,46.12,46.14,46.05,46.06,23145.0,44.6356,44.6549,44.5678,44.5775,23145.0
2024-01-24 11:20:00,46.05,46.1,46.04,46.06,27595.0,44.5678,44.6162,44.5582,44.5775,27595.0
2024-01-24 11:30:00,46.07,46.12,46.01,46.01,28844.0,44.5872,44.6356,44.5291,44.5291,28844.0
2024-01-24 11:40:00,46.02,46.03,45.96,45.97,40738.0,44.5388,44.5485,44.4807,44.4904,40738.0
2024-01-24 11:50:00,45.97,45.99,45.92,45.99,39960.0,44.4904,44.5098,44.442,44.5098,39960.0
2024-01-24 12:00:00,45.99,46.01,45.93,45.93,43504.0,44.5098,44.5291,44.4517,44.4517,43504.0
2024-01-24 12:10:00,45.93,45.94,45.88,45.91,38755.0,44.4517,44.4614,44.4033,44.4323,38755.0
2024-01-24 12:20:00,45.9,45.95,45.88,45.94,59785.0,44.4227,44.4711,44.4033,44.4614,59785.0
2024-01-24 12:30:00,45.94,46.0,45.9,45.98,71615.0,44.4614,44.5194,44.4227,44.5001,71615.0
2024-01-24 12:40:00,45.98,46.04,45.92,46.03,72608.0,44.5001,44.5582,44.442,44.5485,72608.0
2024-01-24 12:50:00,46.04,46.08,46.0,46.08,113801.0,44.5582,44.5969,44.5194,44.5969,113801.0
2024-01-24 13:00:00,46.08,46.14,46.07,46.12,93485.0,44.5969,44.6549,44.5872,44.6356,93485.0
2024-01-24 13:10:00,46.13,46.15,46.07,46.1,176584.0,44.6453,44.6646,44.5872,44.6162,176584.0
2024-01-24 13:20:00,46.11,46.12,46.05,46.09,96066.0,44.6259,44.6356,44.5678,44.6065,96066.0
2024-01-24 13:30:00,46.09,46.11,46.07,46.1,54078.0,44.6065,44.6259,44.5872,44.6162,54078.0
2024-01-24 13:40:00,46.09,46.12,46.08,46.09,60107.0,44.6065,44.6356,44.5969,44.6065,60107.0
2024-01-24 13:50:00,46.09,46.12,46.08,46.09,73987.0,44.6065,44.6356,44.5969,44.6065,73987.0
2024-01-24 14:00:00,46.09,46.13,46.09,46.11,20690.0,44.6065,44.6453,44.6065,44.6259,20690.0
2024-01-24 14:10:00,46.1,46.14,46.09,46.12,33236.0,44.6162,44.6549,44.6065,44.6356,33236.0
2024-01-24 14:20:00,46.13,46.13,46.08,46.09,46710.0,44.6453,44.6453,44.5969,44.6065,46710.0
2024-01-24 14:30:00,46.09,46.13,46.06,46.11,111130.0,44.6065,44.6453,44.5775,44.6259,111130.0
2024-01-24 14:40:00,46.11,46.16,46.1,46.16,49505.0,44.6259,44.6743,44.6162,44.6743,49505.0
2024-01-24 14:50:00,46.16,46.2,46.14,46.16,66590.0,44.6743,44.713,44.6549,44.6743,66590.0
2024-01-24 15:00:00,46.16,46.17,46.14,46.16,53318.0,44.6743,44.684,44.6549,44.6743,53318.0
2024-01-24 15:10:00,46.15,46.22,46.14,46.19,228888.0,44.6646,44.7324,44.6549,44.7033,228888.0
2024-01-24 15:20:00,46.2,46.26,46.18,46.23,58717.0,44.713,44.7711,44.6936,44.742,58717.0
2024-01-24 15:30:00,46.24,46.31,46.24,46.27,107009.0,44.7517,44.8195,44.7517,44.7808,107009.0
2024-01-24 15:40:00,46.26,46.27,46.11,46.14,118549.0,44.7711,44.7808,44.6259,44.6549,118549.0
2024-01-24 15:50:00,46.13,46.14,46.08,46.11,325793.0,44.6453,44.6549,44.5969,44.6259,325793.0
2024-01-25 09:30:00,46.31,46.31,46.11,46.27,113266.0,44.8195,44.8195,44.6259,44.7808,113266.0
2024-01-25 09:40:00,46.28,46.3,46.23,46.24,49349.0,44.7904,44.8098,44.742,44.7517,49349.0
2024-01-25 09:50:00,46.25,46.3,46.2,46.23,36825.0,44.7614,44.8098,44.713,44.742,36825.0
2024-01-25 10:00:00,46.25,46.3,46.17,46.24,40981.0,44.7614,44.8098,44.684,44.7517,40981.0
2024-01-25 10:10:00,46.25,46.3,46.22,46.27,36689.0,44.7614,44.8098,44.7324,44.7808,36689.0
2024-01-25 10:20:00,46.27,46.32,46.25,46.27,23521.0,44.7808,44.8291,44.7614,44.7808,23521.0
2024-01-25 10:30:00,46.27,46.3,46.25,46.27,51756.0,44.7808,44.8098,44.7614,44.7808,51756.0
2024-01-25 10:40:00,46.27,46.28,46.22,46.27,27278.0,44.7808,44.7904,44.7324,44.7808,27278.0
2024-01-25 10:50:00,46.27,46.29,46.2,46.29,89216.0,44.7808,44.8001,44.713,44.8001,89216.0
2024-01-25 11:00:00,46.29,46.33,46.27,46.3,71486.0,44.8001,44.8388,44.7808,44.8098,71486.0
2024-01-25 11:10:00,46.3,46.35,46.3,46.32,46946.0,44.8098,44.8582,44.8098,44.8291,46946.0
2024-01-25 11:20:00,46.32,46.33,46.21,46.23,69720.0,44.8291,44.8388,44.7227,44.742,69720.0
2024-01-25 11:30:00,46.23,46.28,46.07,46.09,170872.0,44.742,44.7904,44.5872,44.6065,170872.0
2024-01-25 11:40:00,46.09,46.1,45.99,46.01,50903.0,44.6065,44.6162,44.5098,44.5291,50903.0
2024-01-25 11:50:00,46.02,46.12,46.0,46.12,26998.0,44.5388,44.6356,44.5194,44.6356,26998.0
2024-01-25 12:00:00,46.12,46.12,46.02,46.06,32224.0,44.6356,44.6356,44.5388,44.5775,32224.0
2024-01-25 12:10:00,46.05,46.06,45.99,46.05,31312.0,44.5678,44.5775,44.5098,44.5678,31312.0
2024-01-25 12:20:00,46.05,46.12,45.99,46.01,45585.0,44.5678,44.6356,44.5098,44.5291,45585.0
2024-01-25 12:30:00,46.02,46.08,45.99,46.07,64701.0,44.5388,44.5969,44.5098,44.5872,64701.0
2024-01-25 12:40:00,46.07,46.16,46.07,46.13,45904.0,44.5872,44.6743,44.5872,44.6453,45904.0
2024-01-25 12:50:00,46.13,46.23,46.13,46.19,33011.0,44.6453,44.742,44.6453,44.7033,33011.0
2024-01-25 13:00:00,46.19,46.26,46.19,46.22,39032.0,44.7033,44.7711,44.7033,44.7324,39032.0
2024-01-25 13:10:00,46.21,46.25,46.19,46.25,22527.0,44.7227,44.7614,44.7033,44.7614,22527.0
2024-01-25 13:20:00,46.25,46.27,46.24,46.26,25315.0,44.7614,44.7808,44.7517,44.7711,25315.0
2024-01-25 13:30:00,46.26,46.31,46.25,46.3,38210.0,44.7711,44.8195,44.7614,44.8098,38210.0
2024-01-25 13:40:00,46.3,46.33,46.29,46.31,42822.0,44.8098,44.8388,44.8001,44.8195,42822.0
2024-01-25 13:50:00,46.31,46.36,46.3,46.35,52911.0,44.8195,44.8679,44.8098,44.8582,52911.0
2024-01-25 14:00:00,46.35,46.39,46.3,46.38,93892.0,44.8582,44.8969,44.8098,44.8872,93892.0
2024-01-25 14:10:00,46.38,46.39,46.35,46.38,36957.0,44.8872,44.8969,44.8582,44.8872,36957.0
2024-01-25 14:20:00,46.38,46.41,46.35,46.38,35462.0,44.8872,44.9162,44.8582,44.8872,35462.0
2024-01-25 14:30:00,46.39,46.43,46.36,46.39,28575.0,44.8969,44.9356,44.8679,44.8969,28575.0
2024-01-25 14:40:00,46.39,46.4,46.33,46.37,28934.0,44.8969,44.9066,44.8388,44.8775,28934.0
2024-01-25 14:50:00,46.36,46.36,46.3,46.3,22077.0,44.8679,44.8679,44.8098,44.8098,22077.0
2024-01-25 15:00:00,46.3,46.31,46.22,46.23,27088.0,44.8098,44.8195,44.7324,44.742,27088.0
2024-01-25 15:10:00,46.22,46.27,46.21,46.23,33510.0,44.7324,44.7808,44.7227,44.742,33510.0
2024-01-25 15:20:00,46.24,46.32,46.24,46.29,35306.0,44.7517,44.8291,44.7517,44.8001,35306.0
2024-01-25 15:30:00,46.3,46.36,46.28,46.36,52036.0,44.8098,44.8679,44.7904,44.8679,52036.0
2024-01-25 15:40:00,46.35,46.42,46.34,46.35,118180.0,44.8582,44.9259,44.8485,44.8582,118180.0
2024-01-25 15:50:00,46.35,46.44,46.32,46.43,346171.0,44.8582,44.9453,44.8291,44.9356,346171.0
2024-01-26 09:30:00,46.5,46.58,46.38,46.48,74335.0,45.0033,45.0808,44.8872,44.984,74335.0
2024-01-26 09:40:00,46.47,46.53,46.42,46.48,58413.0,44.9743,45.0324,44.9259,44.984,58413.0
2024-01-26 09:50:00,46.48,46.53,46.48,46.51,32605.0,44.984,45.0324,44.984,45.013,32605.0
2024-01-26 10:00:00,46.51,46.59,46.5,46.58,80342.0,45.013,45.0905,45.0033,45.0808,80342.0
2024-01-26 10:10:00,46.58,46.62,46.53,46.62,41300.0,45.0808,45.1195,45.0324,45.1195,41300.0
2024-01-26 10:20:00,46.63,46.65,46.6,46.63,39685.0,45.1292,45.1485,45.1001,45.1292,39685.0
2024-01-26 10:30:00,46.62,46.62,46.45,46.46,58843.0,45.1195,45.1195,44.955,44.9646,58843.0
2024-01-26 10:40:00,46.46,46.53,46.45,46.5,17384.0,44.9646,45.0324,44.955,45.0033,17384.0
2024-01-26 10:50:00,46.5,46.52,46.43,46.44,16841.0,45.0033,45.0227,44.9356,44.9453,16841.0
2024-01-26 11:00:00,46.44,46.44,46.38,46.39,39587.0,44.9453,44.9453,44.8872,44.8969,39587.0
2024-01-26 11:10:00,46.4,46.42,46.38,46.38,18040.0,44.9066,44.9259,44.8872,44.8872,18040.0
2024-01-26 11:20:00,46.37,46.42,46.36,46.41,27755.0,44.8775,44.9259,44.8679,44.9162,27755.0
2024-01-26 11:30:00,46.41,46.44,46.4,46.43,20063.0,44.9162,44.9453,44.9066,44.9356,20063.0
2024-01-26 11:40:00,46.43,46.47,46.42,46.45,28410.0,44.9356,44.9743,44.9259,44.955,28410.0
2024-01-26 11:50:00,46.44,46.46,46.42,46.44,32386.0,44.9453,44.9646,44.9259,44.9453,32386.0
2024-01-26 12:00:00,46.44,46.54,46.44,46.48,95337.0,44.9453,45.0421,44.9453,44.984,95337.0
2024-01-26 12:10:00,46.48,46.55,46.48,46.54,27128.0,44.984,45.0517,44.984,45.0421,27128.0
2024-01-26 12:20:00,46.55,46.6,46.54,46.59,45128.0,45.0517,45.1001,45.0421,45.0905,45128.0
2024-01-26 12:30:00,46.59,46.6,46.53,46.54,23584.0,45.0905,45.1001,45.0324,45.0421,23584.0
2024-01-26 12:40:00,46.55,46.55,46.46,46.48,32387.0,45.0517,45.0517,44.9646,44.984,32387.0
2024-01-26 12:50:00,46.48,46.49,46.46,46.47,18986.0,44.984,44.9937,44.9646,44.9743,18986.0
2024-01-26 13:00:00,46.47,46.47,46.42,46.43,137364.0,44.9743,44.9743,44.9259,44.9356,137364.0
2024-01-26 13:10:00,46.44,46.46,46.43,46.45,19736.0,44.9453,44.9646,44.9356,44.955,19736.0
2024-01-26 13:20:00,46.45,46.48,46.44,46.47,25903.0,44.955,44.984,44.9453,44.9743,25903.0
2024-01-26 13:30:00,46.47,46.49,46.44,46.46,27741.0,44.9743,44.9937,44.9453,44.9646,27741.0
2024-01-26 13:40:00,46.46,46.46,46.41,46.42,31438.0,44.9646,44.9646,44.9162,44.9259,31438.0
2024-01-26 13:50:00,46.42,46.44,46.39,46.43,96488.0,44.9259,44.9453,44.8969,44.9356,96488.0
2024-01-26 14:00:00,46.43,46.43,46.39,46.4,23757.0,44.9356,44.9356,44.8969,44.9066,23757.0
2024-01-26 14:10:00,46.4,46.42,46.39,46.4,18613.0,44.9066,44.9259,44.8969,44.9066,18613.0
2024-01-26 14:20:00,46.4,46.41,46.27,46.28,70529.0,44.9066,44.9162,44.7808,44.7904,70529.0
2024-01-26 14:30:00,46.28,46.29,46.21,46.23,32843.0,44.7904,44.8001,44.7227,44.742,32843.0
2024-01-26 14:40:00,46.23,46.31,46.22,46.29,41433.0,44.742,44.8195,44.7324,44.8001,41433.0
2024-01-26 14:50:00,46.29,46.34,46.29,46.3,49256.0,44.8001,44.8485,44.8001,44.8098,49256.0
2024-01-26 15:00:00,46.3,46.32,46.29,46.3,37830.0,44.8098,44.8291,44.8001,44.8098,37830.0
2024-01-26 15:10:00,46.3,46.31,46.24,46.25,30355.0,44.8098,44.8195,44.7517,44.7614,30355.0
2024-01-26 15:20:00,46.25,46.29,46.22,46.29,100178.0,44.7614,44.8001,44.7324,44.8001,100178.0
2024-01-26 15:30:00,46.28,46.35,46.23,46.24,64068.0,44.7904,44.8582,44.742,44.7517,64068.0
2024-01-26 15:40:00,46.24,46.28,46.22,46.23,72844.0,44.7517,44.7904,44.7324,44.742,72844.0
2024-01-26 15:50:00,46.23,46.33,46.23,46.29,340242.0,44.742,44.8388,44.742,44.8001,340242.0
2024-01-29 09:30:00,46.4,46.5,46.34,46.46,122734.0,44.9066,45.0033,44.8485,44.9646,122734.0
2024-01-29 09:40:00,46.46,46.58,46.41,46.57,97655.0,44.9646,45.0808,44.9162,45.0711,97655.0
2024-01-29 09:50:00,46.56,46.61,46.53,46.56,45039.0,45.0614,45.1098,45.0324,45.0614,45039.0
2024-01-29 10:00:00,46.57,46.63,46.52,46.54,115146.0,45.0711,45.1292,45.0227,45.0421,115146.0
2024-01-29 10:10:00,46.54,46.54,46.51,46.53,69816.0,45.0421,45.0421,45.013,45.0324,69816.0
2024-01-29 10:20:00,46.53,46.53,46.35,46.37,57206.0,45.0324,45.0324,44.8582,44.8775,57206.0
2024-01-29 10:30:00,46.37,46.38,46.3,46.36,36808.0,44.8775,44.8872,44.8098,44.8679,36808.0
2024-01-29 10:40:00,46.36,46.47,46.36,46.46,42569.0,44.8679,44.9743,44.8679,44.9646,42569.0
2024-01-29 10:50:00,46.46,46.48,46.43,46.46,24019.0,44.9646,44.984,44.9356,44.9646,24019.0
2024-01-29 11:00:00,46.46,46.46,46.41,46.41,16480.0,44.9646,44.9646,44.9162,44.9162,16480.0
2024-01-29 11:10:00,46.42,46.43,46.39,46.42,26400.0,44.9259,44.9356,44.8969,44.9259,26400.0
2024-01-29 11:20:00,46.42,46.48,46.4,46.46,22277.0,44.9259,44.984,44.9066,44.9646,22277.0
2024-01-29 11:30:00,46.44,46.51,46.43,46.51,39772.0,44.9453,45.013,44.9356,45.013,39772.0
2024-01-29 11:40:00,46.51,46.55,46.5,46.51,42683.0,45.013,45.0517,45.0033,45.013,42683.0
2024-01-29 11:50:00,46.52,46.52,46.41,46.42,53257.0,45.0227,45.0227,44.9162,44.9259,53257.0
2024-01-29 12:00:00,46.43,46.45,46.4,46.42,22254.0,44.9356,44.955,44.9066,44.9259,22254.0
2024-01-29 12:10:00,46.42,46.45,46.4,46.44,43134.0,44.9259,44.955,44.9066,44.9453,43134.0
2024-01-29 12:20:00,46.44,46.47,46.42,46.46,21901.0,44.9453,44.9743,44.9259,44.9646,21901.0
2024-01-29 12:30:00,46.46,46.49,46.45,46.46,22940.0,44.9646,44.9937,44.955,44.9646,22940.0
2024-01-29 12:40:00,46.46,46.48,46.41,46.41,63651.0,44.9646,44.984,44.9162,44.9162,63651.0
2024-01-29 12:50:00,46.42,46.43,46.39,46.41,76353.0,44.9259,44.9356,44.8969,44.9162,76353.0
2024-01-29 13:00:00,46.41,46.42,46.39,46.41,44737.0,44.9162,44.9259,44.8969,44.9162,44737.0
2024-01-29 13:10:00,46.41,46.42,46.39,46.41,18731.0,44.9162,44.9259,44.8969,44.9162,18731.0
2024-01-29 13:20:00,46.42,46.43,46.38,46.4,57392.0,44.9259,44.9356,44.8872,44.9066,57392.0
2024-01-29 13:30:00,46.4,46.4,46.35,46.35,13472.0,44.9066,44.9066,44.8582,44.8582,13472.0
2024-01-29 13:40:00,46.35,46.36,46.3,46.3,13856.0,44.8582,44.8679,44.8098,44.8098,13856.0
2024-01-29 13:50:00,46.3,46.31,46.24,46.26,17330.0,44.8098,44.8195,44.7517,44.7711,17330.0
2024-01-29 14:00:00,46.25,46.26,46.22,46.26,18153.0,44.7614,44.7711,44.7324,44.7711,18153.0
2024-01-29 14:10:00,46.26,46.26,46.23,46.23,21834.0,44.7711,44.7711,44.742,44.742,21834.0
2024-01-29 14:20:00,46.24,46.35,46.23,46.34,21999.0,44.7517,44.8582,44.742,44.8485,21999.0
2024-01-29 14:30:00,46.35,46.4,46.34,46.36,110719.0,44.8582,44.9066,44.8485,44.8679,110719.0
2024-01-29 14:40:00,46.36,46.43,46.35,46.41,37182.0,44.8679,44.9356,44.8582,44.9162,37182.0
2024-01-29 14:50:00,46.41,46.44,46.39,46.43,27576.0,44.9162,44.9453,44.8969,44.9356,27576.0
2024-01-29 15:00:00,46.43,46.51,46.43,46.5,204280.0,44.9356,45.013,44.9356,45.0033,204280.0
2024-01-29 15:10:00,46.5,46.57,46.49,46.55,45827.0,45.0033,45.0711,44.9937,45.0517,45827.0
2024-01-29 15:20:00,46.55,46.61,46.55,46.57,42509.0,45.0517,45.1098,45.0517,45.0711,42509.0
2024-01-29 15:30:00,46.57,46.6,46.56,46.57,35897.0,45.0711,45.1001,45.0614,45.0711,35897.0
2024-01-29 15:40:00,46.57,46.62,46.56,46.59,72328.0,45.0711,45.1195,45.0614,45.0905,72328.0
2024-01-29 15:50:00,46.59,46.62,46.53,46.53,334910.0,45.0905,45.1195,45.0324,45.0324,334910.0
2024-01-30 09:30:00,46.52,46.62,46.28,46.29,74447.0,45.0227,45.1195,44.7904,44.8001,74447.0
2024-01-30 09:40:00,46.29,46.36,46.22,46.22,67350.0,44.8001,44.8679,44.7324,44.7324,67350.0
2024-01-30 09:50:00,46.23,46.27,46.19,46.24,49723.0,44.742,44.7808,44.7033,44.7517,49723.0
2024-01-30 10:00:00,46.25,46.27,46.15,46.2,60983.0,44.7614,44.7808,44.6646,44.713,60983.0
2024-01-30 10:10:00,46.2,46.26,46.19,46.23,33387.0,44.713,44.7711,44.7033,44.742,33387.0
2024-01-30 10:20:00,46.23,46.32,46.22,46.31,21464.0,44.742,44.8291,44.7324,44.8195,21464.0
2024-01-30 10:30:00,46.31,46.36,46.29,46.33,23741.0,44.8195,44.8679,44.8001,44.8388,23741.0
2024-01-30 10:40:00,46.33,46.38,46.32,46.38,24479.0,44.8388,44.8872,44.8291,44.8872,24479.0
2024-01-30 10:50:00,46.38,46.41,46.34,46.37,34573.0,44.8872,44.9162,44.8485,44.8775,34573.0
2024-01-30 11:00:00,46.37,46.4,46.35,46.38,18108.0,44.8775,44.9066,44.8582,44.8872,18108.0
2024-01-30 11:10:00,46.38,46.38,46.33,46.33,21045.0,44.8872,44.8872,44.8388,44.8388,21045.0
2024-01-30 11:20:00,46.33,46.36,46.28,46.29,20001.0,44.8388,44.8679,44.7904,44.8001,20001.0
2024-01-30 11:30:00,46.29,46.32,46.27,46.32,20312.0,44.8001,44.8291,44.7808,44.8291,20312.0
2024-01-30 11:40:00,46.32,46.38,46.31,46.36,20962.0,44.8291,44.8872,44.8195,44.8679,20962.0
2024-01-30 11:50:00,46.37,46.41,46.35,46.38,28640.0,44.8775,44.9162,44.8582,44.8872,28640.0
2024-01-30 12:00:00,46.37,46.39,46.34,46.38,35376.0,44.8775,44.8969,44.8485,44.8872,35376.0
2024-01-30 12:10:00,46.37,46.45,46.37,46.43,19779.0,44.8775,44.955,44.8775,44.9356,19779.0
2024-01-30 12:20:00,46.43,46.5,46.43,46.45,38351.0,44.9356,45.0033,44.9356,44.955,38351.0
2024-01-30 12:30:00,46.44,46.46,46.4,46.4,22300.0,44.9453,44.9646,44.9066,44.9066,22300.0
2024-01-30 12:40:00,46.4,46.45,46.39,46.45,10884.0,44.9066,44.955,44.8969,44.955,10884.0
2024-01-30 12:50:00,46.44,46.49,46.43,46.48,16862.0,44.9453,44.9937,44.9356,44.984,16862.0
2024-01-30 13:00:00,46.48,46.52,46.47,46.5,15477.0,44.984,45.0227,44.9743,45.0033,15477.0
2024-01-30 13:10:00,46.5,46.58,46.5,46.58,33087.0,45.0033,45.0808,45.0033,45.0808,33087.0
2024-01-30 13:20:00,46.57,46.64,46.57,46.59,33096.0,45.0711,45.1388,45.0711,45.0905,33096.0
2024-01-30 13:30:00,46.59,46.6,46.52,46.53,26340.0,45.0905,45.1001,45.0227,45.0324,26340.0
2024-01-30 13:40:00,46.54,46.56,46.53,46.54,18604.0,45.0421,45.0614,45.0324,45.0421,18604.0
2024-01-30 13:50:00,46.54,46.61,46.53,46.58,58218.0,45.0421,45.1098,45.0324,45.0808,58218.0
2024-01-30 14:00:00,46.58,46.62,46.58,46.62,23836.0,45.0808,45.1195,45.0808,45.1195,23836.0
2024-01-30 14:10:00,46.63,46.64,46.6,46.61,15487.0,45.1292,45.1388,45.1001,45.1098,15487.0
2024-01-30 14:20:00,46.62,46.62,46.59,46.6,18656.0,45.1195,45.1195,45.0905,45.1001,18656.0
2024-01-30 14:30:00,46.6,46.62,46.58,46.59,27235.0,45.1001,45.1195,45.0808,45.0905,27235.0
2024-01-30 14:40:00,46.58,46.6,46.56,46.57,19620.0,45.0808,45.1001,45.0614,45.0711,19620.0
2024-01-30 14:50:00,46.57,46.61,46.57,46.6,21992.0,45.0711,45.1098,45.0711,45.1001,21992.0
2024-01-30 15:00:00,46.6,46.61,46.58,46.59,51673.0,45.1001,45.1098,45.0808,45.0905,51673.0
2024-01-30 15:10:00,46.59,46.6,46.48,46.54,51764.0,45.0905,45.1001,44.984,45.0421,51764.0
2024-01-30 15:20:00,46.54,46.57,46.48,46.57,41769.0,45.0421,45.0711,44.984,45.0711,41769.0
2024-01-30 15:30:00,46.57,46.63,46.54,46.61,49943.0,45.0711,45.1292,45.0421,45.1098,49943.0
2024-01-30 15:40:00,46.6,46.67,46.58,46.66,116455.0,45.1001,45.1679,45.0808,45.1582,116455.0
2024-01-30 15:50:00,46.66,46.7,46.63,46.64,255269.0,45.1582,45.1969,45.1292,45.1388,255269.0
2024-01-31 09:30:00,46.76,46.82,46.51,46.6,66133.0,45.255,45.313,45.013,45.1001,66133.0
2024-01-31 09:40:00,46.57,46.73,46.57,46.62,26201.0,45.0711,45.2259,45.0711,45.1195,26201.0
2024-01-31 09:50:00,46.63,46.66,46.5,46.51,33464.0,45.1292,45.1582,45.0033,45.013,33464.0
2024-01-31 10:00:00,46.52,46.54,46.45,46.49,22549.0,45.0227,45.0421,44.955,44.9937,22549.0
2024-01-31 10:10:00,46.49,46.59,46.48,46.56,28965.0,44.9937,45.0905,44.984,45.0614,28965.0
2024-01-31 10:20:00,46.57,46.67,46.52,46.64,39125.0,45.0711,45.1679,45.0227,45.1388,39125.0
2024-01-31 10:30:00,46.64,46.71,46.63,46.7,27565.0,45.1388,45.2066,45.1292,45.1969,27565.0
2024-01-31 10:40:00,46.7,46.78,46.67,46.77,66256.0,45.1969,45.2743,45.1679,45.2647,66256.0
2024-01-31 10:50:00,46.76,46.77,46.69,46.71,20862.0,45.255,45.2647,45.1872,45.2066,20862.0
2024-01-31 11:00:00,46.71,46.72,46.62,46.62,21021.0,45.2066,45.2163,45.1195,45.1195,21021.0
2024-01-31 11:10:00,46.63,46.66,46.55,46.61,62554.0,45.1292,45.1582,45.0517,45.1098,62554.0
2024-01-31 11:20:00,46.61,46.71,46.6,46.69,92667.0,45.1098,45.2066,45.1001,45.1872,92667.0
2024-01-31 11:30:00,46.69,46.71,46.66,46.66,49679.0,45.1872,45.2066,45.1582,45.1582,49679.0
2024-01-31 11:40:00,46.66,46.68,46.59,46.62,157209.0,45.1582,45.1776,45.0905,45.1195,157209.0
2024-01-31 11:50:00,46.63,46.66,46.6,46.62,203235.0,45.1292,45.1582,45.1001,45.1195,203235.0
2024-01-31 12:00:00,46.61,46.61,46.51,46.51,37259.0,45.1098,45.1098,45.013,45.013,37259.0
2024-01-31 12:10:00,46.51,46.53,46.47,46.52,62277.0,45.013,45.0324,44.9743,45.0227,62277.0
2024-01-31 12:20:00,46.51,46.57,46.49,46.57,45656.0,45.013,45.0711,44.9937,45.0711,45656.0
2024-01-31 12:30:00,46.56,46.61,46.55,46.58,52661.0,45.0614,45.1098,45.0517,45.0808,52661.0
2024-01-31 12:40:00,46.59,46.62,46.57,46.62,72480.0,45.0905,45.1195,45.0711,45.1195,72480.0
2024-01-31 12:50:00,46.62,46.62,46.58,46.59,42575.0,45.1195,45.1195,45.0808,45.0905,42575.0
2024-01-31 13:00:00,46.59,46.61,46.5,46.51,36918.0,45.0905,45.1098,45.0033,45.013,36918.0
2024-01-31 13:10:00,46.5,46.54,46.44,46.45,179151.0,45.0033,45.0421,44.9453,44.955,179151.0
2024-01-31 13:20:00,46.45,46.48,46.42,46.43,83935.0,44.955,44.984,44.9259,44.9356,83935.0
2024-01-31 13:30:00,46.43,46.49,46.4,46.41,59213.0,44.9356,44.9937,44.9066,44.9162,59213.0
2024-01-31 13:40:00,46.41,46.47,46.4,46.47,50787.0,44.9162,44.9743,44.9066,44.9743,50787.0
2024-01-31 13:50:00,46.47,46.47,46.31,46.31,63462.0,44.9743,44.9743,44.8195,44.8195,63462.0
2024-01-31 14:00:00,46.3,46.35,46.17,46.18,204898.0,44.8098,44.8582,44.684,44.6936,204898.0
2024-01-31 14:10:00,46.18,46.32,46.16,46.29,115304.0,44.6936,44.8291,44.6743,44.8001,115304.0
2024-01-31 14:20:00,46.29,46.36,46.29,46.36,82218.0,44.8001,44.8679,44.8001,44.8679,82218.0
2024-01-31 14:30:00,46.36,46.46,46.35,46.43,243555.0,44.8679,44.9646,44.8582,44.9356,243555.0
2024-01-31 14:40:00,46.43,46.46,46.25,46.29,129632.0,44.9356,44.9646,44.7614,44.8001,129632.0
2024-01-31 14:50:00,46.29,46.29,46.22,46.26,189371.0,44.8001,44.8001,44.7324,44.7711,189371.0
2024-01-31 15:00:00,46.26,46.28,46.14,46.2,139652.0,44.7711,44.7904,44.6549,44.713,139652.0
2024-01-31 15:10:00,46.2,46.27,46.14,46.18,169368.0,44.713,44.7808,44.6549,44.6936,169368.0
2024-01-31 15:20:00,46.18,46.23,46.14,46.16,85164.0,44.6936,44.742,44.6549,44.6743,85164.0
2024-01-31 15:30:00,46.15,46.19,46.04,46.04,148168.0,44.6646,44.7033,44.5582,44.5582,148168.0
2024-01-31 15:40:00,46.04,46.27,46.01,46.23,174056.0,44.5582,44.7808,44.5291,44.742,174056.0
2024-01-31 15:50:00,46.22,46.23,46.09,46.11,354572.0,44.7324,44.742,44.6065,44.6259,354572.0
2024-02-01 09:30:00,46.05,46.1,45.42,45.44,134421.0,44.5678,44.6162,43.9581,43.9775,134421.0
2024-02-01 09:40:00,45.44,45.7,45.43,45.66,100310.0,43.9775,44.2291,43.9678,44.1904,100310.0
2024-02-01 09:50:00,45.67,45.8,45.66,45.77,51042.0,44.2001,44.3259,44.1904,44.2968,51042.0
2024-02-01 10:00:00,45.77,45.93,45.73,45.87,86589.0,44.2968,44.4517,44.2581,44.3936,86589.0
2024-02-01 10:10:00,45.87,46.1,45.86,46.1,79034.0,44.3936,44.6162,44.3839,44.6162,79034.0
2024-02-01 10:20:00,46.11,46.23,46.1,46.2,64595.0,44.6259,44.742,44.6162,44.713,64595.0
2024-02-01 10:30:00,46.21,46.39,46.2,46.37,45611.0,44.7227,44.8969,44.713,44.8775,45611.0
2024-02-01 10:40:00,46.37,46.37,46.18,46.23,71182.0,44.8775,44.8775,44.6936,44.742,71182.0
2024-02-01 10:50:00,46.23,46.42,46.23,46.36,60456.0,44.742,44.9259,44.742,44.8679,60456.0
2024-02-01 11:00:00,46.36,46.42,46.31,46.4,46130.0,44.8679,44.9259,44.8195,44.9066,46130.0
2024-02-01 11:10:00,46.4,46.43,46.27,46.27,104864.0,44.9066,44.9356,44.7808,44.7808,104864.0
2024-02-01 11:20:00,46.28,46.36,46.23,46.36,43806.0,44.7904,44.8679,44.742,44.8679,43806.0
2024-02-01 11:30:00,46.36,46.49,46.35,46.48,55620.0,44.8679,44.9937,44.8582,44.984,55620.0
2024-02-01 11:40:00,46.48,46.56,46.45,46.47,63258.0,44.984,45.0614,44.955,44.9743,63258.0
2024-02-01 11:50:00,46.47,46.5,46.43,46.5,26893.0,44.9743,45.0033,44.9356,45.0033,26893.0
2024-02-01 12:00:00,46.51,46.61,46.5,46.51,33195.0,45.013,45.1098,45.0033,45.013,33195.0
2024-02-01 12:10:00,46.51,46.52,46.45,46.47,29797.0,45.013,45.0227,44.955,44.9743,29797.0
2024-02-01 12:20:00,46.48,46.5,46.44,46.46,24663.0,44.984,45.0033,44.9453,44.9646,24663.0
2024-02-01 12:30:00,46.45,46.5,46.44,46.5,23991.0,44.955,45.0033,44.9453,45.0033,23991.0
2024-02-01 12:40:00,46.5,46.57,46.48,46.57,26133.0,45.0033,45.0711,44.984,45.0711,26133.0
2024-02-01 12:50:00,46.57,46.64,46.55,46.57,59791.0,45.0711,45.1388,45.0517,45.0711,59791.0
2024-02-01 13:00:00,46.57,46.6,46.48,46.5,50560.0,45.0711,45.1001,44.984,45.0033,50560.0
2024-02-01 13:10:00,46.5,46.54,46.48,46.52,35739.0,45.0033,45.0421,44.984,45.0227,35739.0
2024-02-01 13:20:00,46.52,46.55,46.5,46.52,24645.0,45.0227,45.0517,45.0033,45.0227,24645.0
2024-02-01 13:30:00,46.51,46.55,46.49,46.5,21445.0,45.013,45.0517,44.9937,45.0033,21445.0
2024-02-01 13:40:00,46.48,46.56,46.48,46.55,19941.0,44.984,45.0614,44.984,45.0517,19941.0
2024-02-01 13:50:00,46.55,46.59,46.54,46.59,16864.0,45.0517,45.0905,45.0421,45.0905,16864.0
2024-02-01 14:00:00,46.59,46.61,46.55,46.61,39799.0,45.0905,45.1098,45.0517,45.1098,39799.0
2024-02-01 14:10:00,46.61,46.61,46.52,46.56,29561.0,45.1098,45.1098,45.0227,45.0614,29561.0
2024-02-01 14:20:00,46.56,46.59,46.54,46.54,28387.0,45.0614,45.0905,45.0421,45.0421,28387.0
2024-02-01 14:30:00,46.54,46.61,46.54,46.59,27711.0,45.0421,45.1098,45.0421,45.0905,27711.0
2024-02-01 14:40:00,46.6,46.62,46.59,46.61,28061.0,45.1001,45.1195,45.0905,45.1098,28061.0
2024-02-01 14:50:00,46.61,46.62,46.57,46.62,18643.0,45.1098,45.1195,45.0711,45.1195,18643.0
2024-02-01 15:00:00,46.62,46.65,46.58,46.59,50433.0,45.1195,45.1485,45.0808,45.0905,50433.0
2024-02-01 15:10:00,46.59,46.59,46.49,46.54,61762.0,45.0905,45.0905,44.9937,45.0421,61762.0
2024-02-01 15:20:00,46.53,46.58,46.51,46.58,46296.0,45.0324,45.0808,45.013,45.0808,46296.0
2024-02-01 15:30:00,46.58,46.67,46.56,46.66,105609.0,45.0808,45.1679,45.0614,45.1582,105609.0
2024-02-01 15:40:00,46.67,46.73,46.66,46.69,144616.0,45.1679,45.2259,45.1582,45.1872,144616.0
2024-02-01 15:50:00,46.69,46.75,46.64,46.73,462936.0,45.1872,45.2453,45.1388,45.2259,462936.0
2024-02-02 09:30:00,46.75,46.81,46.42,46.53,275556.0,45.2453,45.3034,44.9259,45.0324,275556.0
2024-02-02 09:40:00,46.54,46.58,46.48,46.52,61204.0,45.0421,45.0808,44.984,45.0227,61204.0
2024-02-02 09:50:00,46.51,46.58,46.45,46.46,51541.0,45.013,45.0808,44.955,44.9646,51541.0
2024-02-02 10:00:00,46.48,46.54,46.37,46.4,56766.0,44.984,45.0421,44.8775,44.9066,56766.0
2024-02-02 10:10:00,46.39,46.49,46.38,46.47,52028.0,44.8969,44.9937,44.8872,44.9743,52028.0
2024-02-02 10:20:00,46.47,46.47,46.4,46.46,42850.0,44.9743,44.9743,44.9066,44.9646,42850.0
2024-02-02 10:30:00,46.46,46.47,46.36,46.4,37297.0,44.9646,44.9743,44.8679,44.9066,37297.0
2024-02-02 10:40:00,46.4,46.45,46.31,46.33,99517.0,44.9066,44.955,44.8195,44.8388,99517.0
2024-02-02 10:50:00,46.33,46.33,46.25,46.31,60561.0,44.8388,44.8388,44.7614,44.8195,60561.0
2024-02-02 11:00:00,46.32,46.32,46.17,46.18,43018.0,44.8291,44.8291,44.684,44.6936,43018.0
2024-02-02 11:10:00,46.19,46.19,46.06,46.11,76156.0,44.7033,44.7033,44.5775,44.6259,76156.0
2024-02-02 11:20:00,46.11,46.11,45.96,46.03,95782.0,44.6259,44.6259,44.4807,44.5485,95782.0
2024-02-02 11:30:00,46.03,46.03,45.91,45.91,68650.0,44.5485,44.5485,44.4323,44.4323,68650.0
2024-02-02 11:40:00,45.93,46.15,45.92,46.14,259971.0,44.4517,44.6646,44.442,44.6549,259971.0
2024-02-02 11:50:00,46.15,46.15,45.96,45.99,63836.0,44.6646,44.6646,44.4807,44.5098,63836.0
2024-02-02 12:00:00,45.98,46.03,45.97,46.03,47494.0,44.5001,44.5485,44.4904,44.5485,47494.0
2024-02-02 12:10:00,46.03,46.08,46.01,46.08,38641.0,44.5485,44.5969,44.5291,44.5969,38641.0
2024-02-02 12:20:00,46.08,46.12,46.05,46.1,42317.0,44.5969,44.6356,44.5678,44.6162,42317.0
2024-02-02 12:30:00,46.11,46.11,46.03,46.04,20729.0,44.6259,44.6259,44.5485,44.5582,20729.0
2024-02-02 12:40:00,46.04,46.07,46.0,46.05,68949.0,44.5582,44.5872,44.5194,44.5678,68949.0
2024-02-02 12:50:00,46.05,46.09,46.02,46.08,27752.0,44.5678,44.6065,44.5388,44.5969,27752.0
2024-02-02 13:00:00,46.08,46.17,46.07,46.09,51256.0,44.5969,44.684,44.5872,44.6065,51256.0
2024-02-02 13:10:00,46.09,46.18,46.05,46.16,52598.0,44.6065,44.6936,44.5678,44.6743,52598.0
2024-02-02 13:20:00,46.16,46.18,46.12,46.16,73730.0,44.6743,44.6936,44.6356,44.6743,73730.0
2024-02-02 13:30:00,46.16,46.27,46.14,46.23,92508.0,44.6743,44.7808,44.6549,44.742,92508.0
2024-02-02 13:40:00,46.23,46.38,46.23,46.34,107630.0,44.742,44.8872,44.742,44.8485,107630.0
2024-02-02 13:50:00,46.34,46.37,46.28,46.33,149468.0,44.8485,44.8775,44.7904,44.8388,149468.0
2024-02-02 14:00:00,46.34,46.43,46.33,46.41,88984.0,44.8485,44.9356,44.8388,44.9162,88984.0
2024-02-02 14:10:00,46.41,46.43,46.38,46.39,58814.0,44.9162,44.9356,44.8872,44.8969,58814.0
2024-02-02 14:20:00,46.39,46.43,46.38,46.4,80241.0,44.8969,44.9356,44.8872,44.9066,80241.0
2024-02-02 14:30:00,46.41,46.47,46.4,46.41,79596.0,44.9162,44.9743,44.9066,44.9162,79596.0
2024-02-02 14:40:00,46.41,46.5,46.41,46.48,80478.0,44.9162,45.0033,44.9162,44.984,80478.0
2024-02-02 14:50:00,46.48,46.5,46.35,46.38,112751.0,44.984,45.0033,44.8582,44.8872,112751.0
2024-02-02 15:00:00,46.38,46.38,46.2,46.28,126527.0,44.8872,44.8872,44.713,44.7904,126527.0
2024-02-02 15:10:00,46.29,46.33,46.23,46.31,258445.0,44.8001,44.8388,44.742,44.8195,258445.0
2024-02-02 15:20:00,46.32,46.45,46.31,46.44,126534.0,44.8291,44.955,44.8195,44.9453,126534.0
2024-02-02 15:30:00,46.43,46.46,46.4,46.41,63863.0,44.9356,44.9646,44.9066,44.9162,63863.0
2024-02-02 15:40:00,46.41,46.43,46.23,46.25,133755.0,44.9162,44.9356,44.742,44.7614,133755.0
2024-02-02 15:50:00,46.24,46.27,46.13,46.13,344065.0,44.7517,44.7808,44.6453,44.6453,344065.0
2024-02-05 09:30:00,46.03,46.07,45.93,46.04,89567.0,44.5485,44.5872,44.4517,44.5582,89567.0
2024-02-05 09:40:00,46.04,46.29,46.0,46.23,77012.0,44.5582,44.8001,44.5194,44.742,77012.0
2024-02-05 09:50:00,46.23,46.3,46.14,46.21,53517.0,44.742,44.8098,44.6549,44.7227,53517.0
2024-02-05 10:00:00,46.2,46.3,46.15,46.16,69298.0,44.713,44.8098,44.6646,44.6743,69298.0
2024-02-05 10:10:00,46.16,46.28,46.13,46.27,52413.0,44.6743,44.7904,44.6453,44.7808,52413.0
2024-02-05 10:20:00,46.26,46.33,46.23,46.27,95212.0,44.7711,44.8388,44.742,44.7808,95212.0
2024-02-05 10:30:00,46.27,46.38,46.23,46.37,78180.0,44.7808,44.8872,44.742,44.8775,78180.0
2024-02-05 10:40:00,46.37,46.47,46.36,46.46,59758.0,44.8775,44.9743,44.8679,44.9646,59758.0
2024-02-05 10:50:00,46.46,46.51,46.27,46.28,88563.0,44.9646,45.013,44.7808,44.7904,88563.0
2024-02-05 11:00:00,46.29,46.3,46.23,46.28,36528.0,44.8001,44.8098,44.742,44.7904,36528.0
2024-02-05 11:10:00,46.29,46.36,46.28,46.33,32945.0,44.8001,44.8679,44.7904,44.8388,32945.0
2024-02-05 11:20:00,46.33,46.36,46.28,46.35,28957.0,44.8388,44.8679,44.7904,44.8582,28957.0
2024-02-05 11:30:00,46.35,46.38,46.31,46.38,33645.0,44.8582,44.8872,44.8195,44.8872,33645.0
2024-02-05 11:40:00,46.38,46.4,46.32,46.37,40672.0,44.8872,44.9066,44.8291,44.8775,40672.0
2024-02-05 11:50:00,46.37,46.4,46.34,46.4,35185.0,44.8775,44.9066,44.8485,44.9066,35185.0
2024-02-05 12:00:00,46.4,46.42,46.35,46.36,52818.0,44.9066,44.9259,44.8582,44.8679,52818.0
2024-02-05 12:10:00,46.37,46.42,46.33,46.41,38132.0,44.8775,44.9259,44.8388,44.9162,38132.0
2024-02-05 12:20:00,46.41,46.42,46.37,46.39,28579.0,44.9162,44.9259,44.8775,44.8969,28579.0
2024-02-05 12:30:00,46.39,46.4,46.37,46.38,35031.0,44.8969,44.9066,44.8775,44.8872,35031.0
2024-02-05 12:40:00,46.38,46.39,46.26,46.29,33789.0,44.8872,44.8969,44.7711,44.8001,33789.0
2024-02-05 12:50:00,46.3,46.3,46.24,46.27,24720.0,44.8098,44.8098,44.7517,44.7808,24720.0
2024-02-05 13:00:00,46.27,46.27,46.22,46.23,29909.0,44.7808,44.7808,44.7324,44.742,29909.0
2024-02-05 13:10:00,46.23,46.23,46.17,46.19,38138.0,44.742,44.742,44.684,44.7033,38138.0
2024-02-05 13:20:00,46.19,46.19,46.15,46.16,21913.0,44.7033,44.7033,44.6646,44.6743,21913.0
2024-02-05 13:30:00,46.16,46.2,46.14,46.2,33510.0,44.6743,44.713,44.6549,44.713,33510.0
2024-02-05 13:40:00,46.2,46.2,46.12,46.12,33942.0,44.713,44.713,44.6356,44.6356,33942.0
2024-02-05 13:50:00,46.12,46.18,46.11,46.16,39047.0,44.6356,44.6936,44.6259,44.6743,39047.0
2024-02-05 14:00:00,46.16,46.18,46.1,46.12,30448.0,44.6743,44.6936,44.6162,44.6356,30448.0
2024-02-05 14:10:00,46.12,46.13,46.07,46.13,33439.0,44.6356,44.6453,44.5872,44.6453,33439.0
2024-02-05 14:20:00,46.13,46.13,46.07,46.09,27749.0,44.6453,44.6453,44.5872,44.6065,27749.0
2024-02-05 14:30:00,46.09,46.11,46.06,46.06,27817.0,44.6065,44.6259,44.5775,44.5775,27817.0
2024-02-05 14:40:00,46.07,46.11,46.04,46.08,62432.0,44.5872,44.6259,44.5582,44.5969,62432.0
2024-02-05 14:50:00,46.08,46.1,46.07,46.08,33905.0,44.5969,44.6162,44.5872,44.5969,33905.0
2024-02-05 15:00:00,46.08,46.14,46.07,46.09,88505.0,44.5969,44.6549,44.5872,44.6065,88505.0
2024-02-05 15:10:00,46.09,46.11,46.05,46.08,116653.0,44.6065,44.6259,44.5678,44.5969,116653.0
2024-02-05 15:20:00,46.08,46.1,46.06,46.09,62253.0,44.5969,44.6162,44.5775,44.6065,62253.0
2024-02-05 15:30:00,46.09,46.13,46.08,46.09,105385.0,44.6065,44.6453,44.5969,44.6065,105385.0
2024-02-05 15:40:00,46.09,46.18,46.09,46.13,100539.0,44.6065,44.6936,44.6065,44.6453,100539.0
2024-02-05 15:50:00,46.12,46.15,45.98,45.98,466771.0,44.6356,44.6646,44.5001,44.5001,466771.0
2024-02-06 09:30:00,45.69,45.75,45.33,45.38,142443.0,44.2194,44.2775,43.871,43.9194,142443.0
2024-02-06 09:40:00,45.4,45.51,45.25,45.5,102340.0,43.9388,44.0452,43.7936,44.0355,102340.0
2024-02-06 09:50:00,45.49,45.55,45.39,45.4,84648.0,44.0259,44.0839,43.9291,43.9388,84648.0
2024-02-06 10:00:00,45.4,45.44,45.07,45.24,279706.0,43.9388,43.9775,43.6194,43.7839,279706.0
2024-02-06 10:10:00,45.23,45.31,45.18,45.18,128478.0,43.7742,43.8517,43.7258,43.7258,128478.0
2024-02-06 10:20:00,45.18,45.26,45.05,45.24,154556.0,43.7258,43.8033,43.6,43.7839,154556.0
2024-02-06 10:30:00,45.23,45.31,45.21,45.3,69897.0,43.7742,43.8517,43.7549,43.842,69897.0
2024-02-06 10:40:00,45.3,45.38,45.26,45.33,87607.0,43.842,43.9194,43.8033,43.871,87607.0
2024-02-06 10:50:00,45.33,45.39,45.25,45.32,85492.0,43.871,43.9291,43.7936,43.8613,85492.0
2024-02-06 11:00:00,45.32,45.36,45.31,45.33,54676.0,43.8613,43.9,43.8517,43.871,54676.0
2024-02-06 11:10:00,45.33,45.38,45.32,45.37,94654.0,43.871,43.9194,43.8613,43.9097,94654.0
2024-02-06 11:20:00,45.38,45.39,45.33,45.34,61541.0,43.9194,43.9291,43.871,43.8807,61541.0
2024-02-06 11:30:00,45.34,45.42,45.29,45.29,88127.0,43.8807,43.9581,43.8323,43.8323,88127.0
2024-02-06 11:40:00,45.29,45.3,45.2,45.21,71305.0,43.8323,43.842,43.7452,43.7549,71305.0
2024-02-06 11:50:00,45.21,45.28,45.17,45.18,62970.0,43.7549,43.8226,43.7162,43.7258,62970.0
2024-02-06 12:00:00,45.19,45.21,45.17,45.18,118323.0,43.7355,43.7549,43.7162,43.7258,118323.0
2024-02-06 12:10:00,45.18,45.21,45.14,45.19,79185.0,43.7258,43.7549,43.6871,43.7355,79185.0
2024-02-06 12:20:00,45.19,45.22,45.16,45.2,54757.0,43.7355,43.7645,43.7065,43.7452,54757.0
2024-02-06 12:30:00,45.19,45.23,45.16,45.16,41198.0,43.7355,43.7742,43.7065,43.7065,41198.0
2024-02-06 12:40:00,45.17,45.22,45.15,45.18,43935.0,43.7162,43.7645,43.6968,43.7258,43935.0
2024-02-06 12:50:00,45.19,45.22,45.16,45.2,42133.0,43.7355,43.7645,43.7065,43.7452,42133.0
2024-02-06 13:00:00,45.2,45.27,45.18,45.27,75409.0,43.7452,43.8129,43.7258,43.8129,75409.0
2024-02-06 13:10:00,45.27,45.28,45.24,45.25,51940.0,43.8129,43.8226,43.7839,43.7936,51940.0
2024-02-06 13:20:00,45.24,45.25,45.18,45.19,78413.0,43.7839,43.7936,43.7258,43.7355,78413.0
2024-02-06 13:30:00,45.2,45.37,45.18,45.37,137636.0,43.7452,43.9097,43.7258,43.9097,137636.0
2024-02-06 13:40:00,45.37,45.38,45.28,45.33,165934.0,43.9097,43.9194,43.8226,43.871,165934.0
2024-02-06 13:50:00,45.33,45.35,45.22,45.22,70564.0,43.871,43.8904,43.7645,43.7645,70564.0
2024-02-06 14:00:00,45.23,45.26,45.12,45.12,146169.0,43.7742,43.8033,43.6678,43.6678,146169.0
2024-02-06 14:10:00,45.12,45.21,45.11,45.21,52101.0,43.6678,43.7549,43.6581,43.7549,52101.0
2024-02-06 14:20:00,45.21,45.23,45.16,45.18,80652.0,43.7549,43.7742,43.7065,43.7258,80652.0
2024-02-06 14:30:00,45.18,45.18,45.07,45.09,90241.0,43.7258,43.7258,43.6194,43.6387,90241.0
2024-02-06 14:40:00,45.09,45.13,45.07,45.12,53199.0,43.6387,43.6774,43.6194,43.6678,53199.0
2024-02-06 14:50:00,45.12,45.15,45.08,45.12,83671.0,43.6678,43.6968,43.6291,43.6678,83671.0
2024-02-06 15:00:00,45.12,45.15,45.1,45.14,63558.0,43.6678,43.6968,43.6484,43.6871,63558.0
2024-02-06 15:10:00,45.14,45.14,45.07,45.09,66978.0,43.6871,43.6871,43.6194,43.6387,66978.0
2024-02-06 15:20:00,45.09,45.14,45.07,45.12,145243.0,43.6387,43.6871,43.6194,43.6678,145243.0
2024-02-06 15:30:00,45.11,45.14,45.04,45.07,136677.0,43.6581,43.6871,43.5903,43.6194,136677.0
2024-02-06 15:40:00,45.07,45.07,44.94,44.96,305331.0,43.6194,43.6194,43.4936,43.5129,305331.0
2024-02-06 15:50:00,44.95,45.01,44.9,44.99,641433.0,43.5032,43.5613,43.4548,43.542,641433.0
2024-02-07 09:30:00,45.05,45.17,45.03,45.12,73557.0,43.6,43.7162,43.5807,43.6678,73557.0
2024-02-07 09:40:00,45.11,45.16,44.98,45.12,53881.0,43.6581,43.7065,43.5323,43.6678,53881.0
2024-02-07 09:50:00,45.11,45.18,45.06,45.09,49818.0,43.6581,43.7258,43.6097,43.6387,49818.0
2024-02-07 10:00:00,45.09,45.09,44.96,44.97,42088.0,43.6387,43.6387,43.5129,43.5226,42088.0
2024-02-07 10:10:00,44.96,45.1,44.96,45.1,73011.0,43.5129,43.6484,43.5129,43.6484,73011.0
2024-02-07 10:20:00,45.11,45.15,45.08,45.1,38278.0,43.6581,43.6968,43.6291,43.6484,38278.0
2024-02-07 10:30:00,45.11,45.19,45.08,45.15,34848.0,43.6581,43.7355,43.6291,43.6968,34848.0
2024-02-07 10:40:00,45.16,45.16,45.07,45.09,38045.0,43.7065,43.7065,43.6194,43.6387,38045.0
2024-02-07 10:50:00,45.09,45.13,45.05,45.13,53388.0,43.6387,43.6774,43.6,43.6774,53388.0
2024-02-07 11:00:00,45.14,45.16,45.11,45.15,19815.0,43.6871,43.7065,43.6581,43.6968,19815.0
2024-02-07 11:10:00,45.15,45.18,45.11,45.14,48392.0,43.6968,43.7258,43.6581,43.6871,48392.0
2024-02-07 11:20:00,45.14,45.16,45.11,45.12,20928.0,43.6871,43.7065,43.6581,43.6678,20928.0
2024-02-07 11:30:00,45.13,45.13,45.1,45.11,20696.0,43.6774,43.6774,43.6484,43.6581,20696.0
2024-02-07 11:40:00,45.1,45.11,45.03,45.07,41251.0,43.6484,43.6581,43.5807,43.6194,41251.0
2024-02-07 11:50:00,45.07,45.12,45.06,45.09,26212.0,43.6194,43.6678,43.6097,43.6387,26212.0
2024-02-07 12:00:00,45.09,45.1,45.06,45.08,35759.0,43.6387,43.6484,43.6097,43.6291,35759.0
2024-02-07 12:10:00,45.08,45.08,45.06,45.08,26215.0,43.6291,43.6291,43.6097,43.6291,26215.0
2024-02-07 12:20:00,45.08,45.09,45.04,45.07,78233.0,43.6291,43.6387,43.5903,43.6194,78233.0
2024-02-07 12:30:00,45.07,45.08,45.0,45.01,230628.0,43.6194,43.6291,43.5516,43.5613,230628.0
2024-02-07 12:40:00,45.01,45.01,44.93,44.98,124362.0,43.5613,43.5613,43.4839,43.5323,124362.0
2024-02-07 12:50:00,44.98,45.01,44.97,44.98,44072.0,43.5323,43.5613,43.5226,43.5323,44072.0
2024-02-07 13:00:00,44.98,45.01,44.91,44.94,45134.0,43.5323,43.5613,43.4645,43.4936,45134.0
2024-02-07 13:10:00,44.94,44.97,44.91,44.95,23159.0,43.4936,43.5226,43.4645,43.5032,23159.0
2024-02-07 13:20:00,44.95,44.96,44.9,44.91,33621.0,43.5032,43.5129,43.4548,43.4645,33621.0
2024-02-07 13:30:00,44.92,44.93,44.84,44.86,40868.0,43.4742,43.4839,43.3968,43.4161,40868.0
2024-02-07 13:40:00,44.87,44.88,44.81,44.82,43321.0,43.4258,43.4355,43.3677,43.3774,43321.0
2024-02-07 13:50:00,44.82,44.82,44.79,44.81,35179.0,43.3774,43.3774,43.3484,43.3677,35179.0
2024-02-07 14:00:00,44.82,44.86,44.78,44.86,42748.0,43.3774,43.4161,43.3387,43.4161,42748.0
2024-02-07 14:10:00,44.85,44.86,44.77,44.78,36966.0,43.4065,43.4161,43.329,43.3387,36966.0
2024-02-07 14:20:00,44.78,44.8,44.76,44.78,36064.0,43.3387,43.3581,43.3194,43.3387,36064.0
2024-02-07 14:30:00,44.78,44.82,44.75,44.82,96657.0,43.3387,43.3774,43.3097,43.3774,96657.0
2024-02-07 14:40:00,44.82,44.82,44.74,44.75,51664.0,43.3774,43.3774,43.3,43.3097,51664.0
2024-02-07 14:50:00,44.75,44.76,44.7,44.73,84494.0,43.3097,43.3194,43.2613,43.2903,84494.0
2024-02-07 15:00:00,44.73,44.75,44.7,44.73,37394.0,43.2903,43.3097,43.2613,43.2903,37394.0
2024-02-07 15:10:00,44.73,44.74,44.63,44.67,65770.0,43.2903,43.3,43.1935,43.2322,65770.0
2024-02-07 15:20:00,44.67,44.67,44.57,44.58,84804.0,43.2322,43.2322,43.1355,43.1451,84804.0
2024-02-07 15:30:00,44.58,44.61,44.54,44.55,154202.0,43.1451,43.1742,43.1064,43.1161,154202.0
2024-02-07 15:40:00,44.54,44.56,44.48,44.51,378956.0,43.1064,43.1258,43.0484,43.0774,378956.0
2024-02-07 15:50:00,44.5,44.63,44.48,44.62,427094.0,43.0677,43.1935,43.0484,43.1839,427094.0
2024-02-08 09:30:00,44.51,44.93,44.49,44.86,121415.0,43.0774,43.4839,43.058,43.4161,121415.0
2024-02-08 09:40:00,44.86,44.99,44.81,44.96,147597.0,43.4161,43.542,43.3677,43.5129,147597.0
2024-02-08 09:50:00,44.96,45.02,44.88,44.91,79262.0,43.5129,43.571,43.4355,43.4645,79262.0
2024-02-08 10:00:00,44.91,45.18,44.91,45.17,115669.0,43.4645,43.7258,43.4645,43.7162,115669.0
2024-02-08 10:10:00,45.17,45.25,45.15,45.25,66623.0,43.7162,43.7936,43.6968,43.7936,66623.0
2024-02-08 10:20:00,45.24,45.28,45.18,45.28,58139.0,43.7839,43.8226,43.7258,43.8226,58139.0
2024-02-08 10:30:00,45.28,45.3,45.2,45.21,62403.0,43.8226,43.842,43.7452,43.7549,62403.0
2024-02-08 10:40:00,45.21,45.21,45.08,45.09,56758.0,43.7549,43.7549,43.6291,43.6387,56758.0
2024-02-08 10:50:00,45.09,45.12,45.07,45.1,42200.0,43.6387,43.6678,43.6194,43.6484,42200.0
2024-02-08 11:00:00,45.09,45.11,44.95,45.02,45830.0,43.6387,43.6581,43.5032,43.571,45830.0
2024-02-08 11:10:00,45.01,45.01,44.87,44.93,35360.0,43.5613,43.5613,43.4258,43.4839,35360.0
2024-02-08 11:20:00,44.93,44.93,44.85,44.86,33563.0,43.4839,43.4839,43.4065,43.4161,33563.0
2024-02-08 11:30:00,44.86,44.93,44.85,44.9,76126.0,43.4161,43.4839,43.4065,43.4548,76126.0
2024-02-08 11:40:00,44.91,44.97,44.89,44.97,38664.0,43.4645,43.5226,43.4452,43.5226,38664.0
2024-02-08 11:50:00,44.97,45.09,44.97,45.07,41684.0,43.5226,43.6387,43.5226,43.6194,41684.0
2024-02-08 12:00:00,45.08,45.12,45.07,45.08,58189.0,43.6291,43.6678,43.6194,43.6291,58189.0
2024-02-08 12:10:00,45.09,45.29,45.08,45.23,143575.0,43.6387,43.8323,43.6291,43.7742,143575.0
2024-02-08 12:20:00,45.23,45.26,45.19,45.22,88249.0,43.7742,43.8033,43.7355,43.7645,88249.0
2024-02-08 12:30:00,45.21,45.24,45.2,45.23,59111.0,43.7549,43.7839,43.7452,43.7742,59111.0
2024-02-08 12:40:00,45.24,45.25,45.19,45.22,75320.0,43.7839,43.7936,43.7355,43.7645,75320.0
2024-02-08 12:50:00,45.21,45.22,45.16,45.18,63981.0,43.7549,43.7645,43.7065,43.7258,63981.0
2024-02-08 13:00:00,45.18,45.22,45.17,45.19,71107.0,43.7258,43.7645,43.7162,43.7355,71107.0
2024-02-08 13:10:00,45.18,45.22,45.14,45.15,162424.0,43.7258,43.7645,43.6871,43.6968,162424.0
2024-02-08 13:20:00,45.15,45.22,45.13,45.19,59251.0,43.6968,43.7645,43.6774,43.7355,59251.0
2024-02-08 13:30:00,45.2,45.23,45.13,45.14,63214.0,43.7452,43.7742,43.6774,43.6871,63214.0
2024-02-08 13:40:00,45.13,45.14,45.02,45.07,59226.0,43.6774,43.6871,43.571,43.6194,59226.0
2024-02-08 13:50:00,45.06,45.15,45.04,45.13,60989.0,43.6097,43.6968,43.5903,43.6774,60989.0
2024-02-08 14:00:00,45.13,45.18,45.12,45.16,58290.0,43.6774,43.7258,43.6678,43.7065,58290.0
2024-02-08 14:10:00,45.16,45.22,45.11,45.12,94348.0,43.7065,43.7645,43.6581,43.6678,94348.0
2024-02-08 14:20:00,45.13,45.24,45.11,45.22,70403.0,43.6774,43.7839,43.6581,43.7645,70403.0
2024-02-08 14:30:00,45.23,45.27,45.18,45.19,233429.0,43.7742,43.8129,43.7258,43.7355,233429.0
2024-02-08 14:40:00,45.19,45.22,45.17,45.17,90871.0,43.7355,43.7645,43.7162,43.7162,90871.0
2024-02-08 14:50:00,45.18,45.22,45.14,45.2,96674.0,43.7258,43.7645,43.6871,43.7452,96674.0
2024-02-08 15:00:00,45.2,45.37,45.19,45.36,237023.0,43.7452,43.9097,43.7355,43.9,237023.0
2024-02-08 15:10:00,45.37,45.5,45.35,45.44,127505.0,43.9097,44.0355,43.8904,43.9775,127505.0
2024-02-08 15:20:00,45.44,45.45,45.29,45.37,98732.0,43.9775,43.9871,43.8323,43.9097,98732.0
2024-02-08 15:30:00,45.37,45.37,45.26,45.28,101261.0,43.9097,43.9097,43.8033,43.8226,101261.0
2024-02-08 15:40:00,45.28,45.35,45.26,45.34,163193.0,43.8226,43.8904,43.8033,43.8807,163193.0
2024-02-08 15:50:00,45.34,45.45,45.3,45.44,583207.0,43.8807,43.9871,43.842,43.9775,583207.0
2024-02-09 09:30:00,45.3,45.53,45.22,45.5,68473.0,43.842,44.0646,43.7645,44.0355,68473.0
2024-02-09 09:40:00,45.49,45.55,45.3,45.39,60076.0,44.0259,44.0839,43.842,43.9291,60076.0
2024-02-09 09:50:00,45.4,45.47,45.34,45.41,43056.0,43.9388,44.0065,43.8807,43.9484,43056.0
2024-02-09 10:00:00,45.42,45.5,45.34,45.38,52777.0,43.9581,44.0355,43.8807,43.9194,52777.0
2024-02-09 10:10:00,45.38,45.47,45.35,45.38,57883.0,43.9194,44.0065,43.8904,43.9194,57883.0
2024-02-09 10:20:00,45.37,45.42,45.34,45.38,39892.0,43.9097,43.9581,43.8807,43.9194,39892.0
2024-02-09 10:30:00,45.38,45.39,45.32,45.33,27263.0,43.9194,43.9291,43.8613,43.871,27263.0
2024-02-09 10:40:00,45.33,45.34,45.27,45.3,31743.0,43.871,43.8807,43.8129,43.842,31743.0
2024-02-09 10:50:00,45.3,45.32,45.23,45.29,26829.0,43.842,43.8613,43.7742,43.8323,26829.0
2024-02-09 11:00:00,45.3,45.3,45.24,45.26,34722.0,43.842,43.842,43.7839,43.8033,34722.0
2024-02-09 11:10:00,45.26,45.28,45.21,45.21,28077.0,43.8033,43.8226,43.7549,43.7549,28077.0
2024-02-09 11:20:00,45.2,45.26,45.16,45.26,45058.0,43.7452,43.8033,43.7065,43.8033,45058.0
2024-02-09 11:30:00,45.27,45.28,45.2,45.23,37989.0,43.8129,43.8226,43.7452,43.7742,37989.0
2024-02-09 11:40:00,45.23,45.29,45.22,45.27,19142.0,43.7742,43.8323,43.7645,43.8129,19142.0
2024-02-09 11:50:00,45.27,45.29,45.23,45.25,32770.0,43.8129,43.8323,43.7742,43.7936,32770.0
2024-02-09 12:00:00,45.26,45.29,45.24,45.25,33335.0,43.8033,43.8323,43.7839,43.7936,33335.0
2024-02-09 12:10:00,45.26,45.33,45.25,45.3,27757.0,43.8033,43.871,43.7936,43.842,27757.0
2024-02-09 12:20:00,45.3,45.34,45.29,45.32,22960.0,43.842,43.8807,43.8323,43.8613,22960.0
2024-02-09 12:30:00,45.32,45.33,45.27,45.29,25598.0,43.8613,43.871,43.8129,43.8323,25598.0
2024-02-09 12:40:00,45.29,45.32,45.26,45.27,18930.0,43.8323,43.8613,43.8033,43.8129,18930.0
2024-02-09 12:50:00,45.27,45.27,45.24,45.25,16248.0,43.8129,43.8129,43.7839,43.7936,16248.0
2024-02-09 13:00:00,45.26,45.26,45.22,45.26,27584.0,43.8033,43.8033,43.7645,43.8033,27584.0
2024-02-09 13:10:00,45.26,45.28,45.21,45.22,26166.0,43.8033,43.8226,43.7549,43.7645,26166.0
2024-02-09 13:20:00,45.23,45.26,45.22,45.23,27619.0,43.7742,43.8033,43.7645,43.7742,27619.0
2024-02-09 13:30:00,45.23,45.25,45.18,45.21,44474.0,43.7742,43.7936,43.7258,43.7549,44474.0
2024-02-09 13:40:00,45.21,45.22,45.15,45.16,20603.0,43.7549,43.7645,43.6968,43.7065,20603.0
2024-02-09 13:50:00,45.16,45.17,45.1,45.14,47288.0,43.7065,43.7162,43.6484,43.6871,47288.0
2024-02-09 14:00:00,45.15,45.2,45.14,45.19,22141.0,43.6968,43.7452,43.6871,43.7355,22141.0
2024-02-09 14:10:00,45.19,45.22,45.17,45.21,20806.0,43.7355,43.7645,43.7162,43.7549,20806.0
2024-02-09 14:20:00,45.2,45.21,45.16,45.16,17764.0,43.7452,43.7549,43.7065,43.7065,17764.0
2024-02-09 14:30:00,45.16,45.29,45.16,45.25,92615.0,43.7065,43.8323,43.7065,43.7936,92615.0
2024-02-09 14:40:00,45.25,45.29,45.22,45.22,44070.0,43.7936,43.8323,43.7645,43.7645,44070.0
2024-02-09 14:50:00,45.23,45.26,45.21,45.25,46437.0,43.7742,43.8033,43.7549,43.7936,46437.0
2024-02-09 15:00:00,45.25,45.27,45.23,45.27,38768.0,43.7936,43.8129,43.7742,43.8129,38768.0
2024-02-09 15:10:00,45.26,45.3,45.19,45.2,75639.0,43.8033,43.842,43.7355,43.7452,75639.0
2024-02-09 15:20:00,45.2,45.2,45.12,45.16,113167.0,43.7452,43.7452,43.6678,43.7065,113167.0
2024-02-09 15:30:00,45.15,45.16,45.1,45.13,158511.0,43.6968,43.7065,43.6484,43.6774,158511.0
2024-02-09 15:40:00,45.12,45.28,45.11,45.27,126521.0,43.6678,43.8226,43.6581,43.8129,126521.0
2024-02-09 15:50:00,45.27,45.42,45.26,45.41,487385.0,43.8129,43.9581,43.8033,43.9484,487385.0
2024-02-12 09:30:00,45.38,45.62,45.36,45.55,97957.0,43.9194,44.1517,43.9,44.0839,97957.0
2024-02-12 09:40:00,45.55,45.64,45.55,45.61,93093.0,44.0839,44.171,44.0839,44.142,93093.0
2024-02-12 09:50:00,45.61,45.72,45.6,45.68,48453.0,44.142,44.2485,44.1323,44.2097,48453.0
2024-02-12 10:00:00,45.69,45.75,45.66,45.71,48107.0,44.2194,44.2775,44.1904,44.2388,48107.0
2024-02-12 10:10:00,45.71,45.71,45.58,45.64,55299.0,44.2388,44.2388,44.113,44.171,55299.0
2024-02-12 10:20:00,45.64,45.69,45.62,45.66,47193.0,44.171,44.2194,44.1517,44.1904,47193.0
2024-02-12 10:30:00,45.66,45.68,45.48,45.51,47775.0,44.1904,44.2097,44.0162,44.0452,47775.0
2024-02-12 10:40:00,45.52,45.6,45.5,45.58,34832.0,44.0549,44.1323,44.0355,44.113,34832.0
2024-02-12 10:50:00,45.58,45.61,45.51,45.51,36553.0,44.113,44.142,44.0452,44.0452,36553.0
2024-02-12 11:00:00,45.51,45.56,45.49,45.56,31682.0,44.0452,44.0936,44.0259,44.0936,31682.0
2024-02-12 11:10:00,45.56,45.63,45.56,45.57,53214.0,44.0936,44.1614,44.0936,44.1033,53214.0
2024-02-12 11:20:00,45.56,45.59,45.49,45.59,242979.0,44.0936,44.1226,44.0259,44.1226,242979.0
2024-02-12 11:30:00,45.59,45.66,45.59,45.62,43976.0,44.1226,44.1904,44.1226,44.1517,43976.0
2024-02-12 11:40:00,45.62,45.68,45.61,45.67,45011.0,44.1517,44.2097,44.142,44.2001,45011.0
2024-02-12 11:50:00,45.66,45.69,45.63,45.67,21989.0,44.1904,44.2194,44.1614,44.2001,21989.0
2024-02-12 12:00:00,45.67,45.69,45.64,45.69,35208.0,44.2001,44.2194,44.171,44.2194,35208.0
2024-02-12 12:10:00,45.68,45.73,45.68,45.73,33156.0,44.2097,44.2581,44.2097,44.2581,33156.0
2024-02-12 12:20:00,45.73,45.79,45.72,45.78,43815.0,44.2581,44.3162,44.2485,44.3065,43815.0
2024-02-12 12:30:00,45.78,45.78,45.74,45.75,24366.0,44.3065,44.3065,44.2678,44.2775,24366.0
2024-02-12 12:40:00,45.75,45.8,45.74,45.8,74991.0,44.2775,44.3259,44.2678,44.3259,74991.0
2024-02-12 12:50:00,45.8,45.8,45.77,45.79,31146.0,44.3259,44.3259,44.2968,44.3162,31146.0
2024-02-12 13:00:00,45.79,45.84,45.78,45.83,40959.0,44.3162,44.3646,44.3065,44.3549,40959.0
2024-02-12 13:10:00,45.83,45.88,45.82,45.88,37118.0,44.3549,44.4033,44.3452,44.4033,37118.0
2024-02-12 13:20:00,45.88,45.9,45.85,45.89,24596.0,44.4033,44.4227,44.3743,44.413,24596.0
2024-02-12 13:30:00,45.89,45.94,45.87,45.91,31111.0,44.413,44.4614,44.3936,44.4323,31111.0
2024-02-12 13:40:00,45.91,45.94,45.86,45.91,50373.0,44.4323,44.4614,44.3839,44.4323,50373.0
2024-02-12 13:50:00,45.91,45.93,45.89,45.91,63164.0,44.4323,44.4517,44.413,44.4323,63164.0
2024-02-12 14:00:00,45.91,45.96,45.91,45.94,29764.0,44.4323,44.4807,44.4323,44.4614,29764.0
2024-02-12 14:10:00,45.94,45.94,45.87,45.87,29061.0,44.4614,44.4614,44.3936,44.3936,29061.0
2024-02-12 14:20:00,45.87,45.91,45.83,45.84,35798.0,44.3936,44.4323,44.3549,44.3646,35798.0
2024-02-12 14:30:00,45.84,45.89,45.84,45.89,29980.0,44.3646,44.413,44.3646,44.413,29980.0
2024-02-12 14:40:00,45.88,45.88,45.78,45.8,32299.0,44.4033,44.4033,44.3065,44.3259,32299.0
2024-02-12 14:50:00,45.8,45.83,45.78,45.8,36456.0,44.3259,44.3549,44.3065,44.3259,36456.0
2024-02-12 15:00:00,45.81,45.84,45.77,45.8,32751.0,44.3356,44.3646,44.2968,44.3259,32751.0
2024-02-12 15:10:00,45.79,45.81,45.77,45.78,36586.0,44.3162,44.3356,44.2968,44.3065,36586.0
2024-02-12 15:20:00,45.78,45.81,45.75,45.8,49936.0,44.3065,44.3356,44.2775,44.3259,49936.0
2024-02-12 15:30:00,45.8,45.88,45.79,45.86,60157.0,44.3259,44.4033,44.3162,44.3839,60157.0
2024-02-12 15:40:00,45.86,45.92,45.86,45.9,84919.0,44.3839,44.442,44.3839,44.4227,84919.0
2024-02-12 15:50:00,45.89,45.91,45.82,45.86,271583.0,44.413,44.4323,44.3452,44.3839,271583.0
2024-02-13 09:30:00,45.89,46.18,45.84,45.94,211956.0,44.413,44.6936,44.3646,44.4614,211956.0
2024-02-13 09:40:00,45.94,46.0,45.71,45.73,90464.0,44.4614,44.5194,44.2388,44.2581,90464.0
2024-02-13 09:50:00,45.73,45.75,45.58,45.66,88745.0,44.2581,44.2775,44.113,44.1904,88745.0
2024-02-13 10:00:00,45.65,45.84,45.64,45.73,129935.0,44.1807,44.3646,44.171,44.2581,129935.0
2024-02-13 10:10:00,45.72,45.85,45.67,45.79,112402.0,44.2485,44.3743,44.2001,44.3162,112402.0
2024-02-13 10:20:00,45.79,45.81,45.69,45.7,138425.0,44.3162,44.3356,44.2194,44.2291,138425.0
2024-02-13 10:30:00,45.7,45.71,45.51,45.58,144328.0,44.2291,44.2388,44.0452,44.113,144328.0
2024-02-13 10:40:00,45.58,45.58,45.37,45.47,114436.0,44.113,44.113,43.9097,44.0065,114436.0
2024-02-13 10:50:00,45.46,45.5,45.36,45.42,102014.0,43.9968,44.0355,43.9,43.9581,102014.0
2024-02-13 11:00:00,45.43,45.46,45.34,45.41,113031.0,43.9678,43.9968,43.8807,43.9484,113031.0
2024-02-13 11:10:00,45.4,45.61,45.34,45.57,92836.0,43.9388,44.142,43.8807,44.1033,92836.0
2024-02-13 11:20:00,45.57,45.64,45.55,45.57,63751.0,44.1033,44.171,44.0839,44.1033,63751.0
2024-02-13 11:30:00,45.57,45.62,45.54,45.62,57384.0,44.1033,44.1517,44.0742,44.1517,57384.0
2024-02-13 11:40:00,45.62,45.64,45.55,45.56,55225.0,44.1517,44.171,44.0839,44.0936,55225.0
2024-02-13 11:50:00,45.57,45.61,45.56,45.59,52767.0,44.1033,44.142,44.0936,44.1226,52767.0
2024-02-13 12:00:00,45.6,45.62,45.57,45.61,51485.0,44.1323,44.1517,44.1033,44.142,51485.0
2024-02-13 12:10:00,45.61,45.65,45.57,45.59,42267.0,44.142,44.1807,44.1033,44.1226,42267.0
2024-02-13 12:20:00,45.6,45.65,45.58,45.61,43642.0,44.1323,44.1807,44.113,44.142,43642.0
2024-02-13 12:30:00,45.61,45.62,45.57,45.61,36444.0,44.142,44.1517,44.1033,44.142,36444.0
2024-02-13 12:40:00,45.61,45.61,45.54,45.57,47590.0,44.142,44.142,44.0742,44.1033,47590.0
2024-02-13 12:50:00,45.57,45.57,45.53,45.55,47741.0,44.1033,44.1033,44.0646,44.0839,47741.0
2024-02-13 13:00:00,45.56,45.58,45.53,45.57,44895.0,44.0936,44.113,44.0646,44.1033,44895.0
2024-02-13 13:10:00,45.57,45.64,45.55,45.61,72349.0,44.1033,44.171,44.0839,44.142,72349.0
2024-02-13 13:20:00,45.61,45.61,45.56,45.6,64658.0,44.142,44.142,44.0936,44.1323,64658.0
2024-02-13 13:30:00,45.6,45.62,45.56,45.62,81556.0,44.1323,44.1517,44.0936,44.1517,81556.0
2024-02-13 13:40:00,45.62,45.64,45.58,45.63,75702.0,44.1517,44.171,44.113,44.1614,75702.0
2024-02-13 13:50:00,45.64,45.64,45.58,45.62,67548.0,44.171,44.171,44.113,44.1517,67548.0
2024-02-13 14:00:00,45.62,45.62,45.54,45.6,58491.0,44.1517,44.1517,44.0742,44.1323,58491.0
2024-02-13 14:10:00,45.59,45.6,45.52,45.54,56337.0,44.1226,44.1323,44.0549,44.0742,56337.0
2024-02-13 14:20:00,45.55,45.58,45.48,45.48,81207.0,44.0839,44.113,44.0162,44.0162,81207.0
2024-02-13 14:30:00,45.48,45.54,45.45,45.49,51256.0,44.0162,44.0742,43.9871,44.0259,51256.0
2024-02-13 14:40:00,45.49,45.5,45.44,45.46,65317.0,44.0259,44.0355,43.9775,43.9968,65317.0
2024-02-13 14:50:00,45.46,45.46,45.35,45.38,85594.0,43.9968,43.9968,43.8904,43.9194,85594.0
2024-02-13 15:00:00,45.38,45.43,45.35,45.41,82466.0,43.9194,43.9678,43.8904,43.9484,82466.0
2024-02-13 15:10:00,45.41,45.47,45.41,45.44,63169.0,43.9484,44.0065,43.9484,43.9775,63169.0
2024-02-13 15:20:00,45.44,45.47,45.38,45.41,76032.0,43.9775,44.0065,43.9194,43.9484,76032.0
2024-02-13 15:30:00,45.41,45.51,45.38,45.51,118506.0,43.9484,44.0452,43.9194,44.0452,118506.0
2024-02-13 15:40:00,45.51,45.63,45.5,45.62,197150.0,44.0452,44.1614,44.0355,44.1517,197150.0
2024-02-13 15:50:00,45.62,45.62,45.54,45.59,587235.0,44.1517,44.1517,44.0742,44.1226,587235.0
2024-02-14 09:30:00,45.27,45.62,45.17,45.59,113767.0,44.091,44.4319,43.9936,44.4027,113767.0
2024-02-14 09:40:00,45.59,45.6,45.42,45.57,96901.0,44.4027,44.4124,44.2371,44.3832,96901.0
2024-02-14 09:50:00,45.58,45.66,45.52,45.61,88665.0,44.393,44.4709,44.3345,44.4222,88665.0
2024-02-14 10:00:00,45.61,45.74,45.53,45.59,78115.0,44.4222,44.5488,44.3443,44.4027,78115.0
2024-02-14 10:10:00,45.59,45.6,45.51,45.54,67979.0,44.4027,44.4124,44.3248,44.354,67979.0
2024-02-14 10:20:00,45.55,45.67,45.5,45.64,66212.0,44.3637,44.4806,44.315,44.4514,66212.0
2024-02-14 10:30:00,45.64,45.71,45.61,45.69,78739.0,44.4514,44.5196,44.4222,44.5001,78739.0
2024-02-14 10:40:00,45.7,45.73,45.63,45.67,100178.0,44.5098,44.539,44.4416,44.4806,100178.0
2024-02-14 10:50:00,45.66,45.77,45.66,45.73,116000.0,44.4709,44.578,44.4709,44.539,116000.0
2024-02-14 11:00:00,45.73,45.76,45.6,45.61,84058.0,44.539,44.5683,44.4124,44.4222,84058.0
2024-02-14 11:10:00,45.61,45.68,45.61,45.68,33952.0,44.4222,44.4903,44.4222,44.4903,33952.0
2024-02-14 11:20:00,45.68,45.74,45.63,45.73,71320.0,44.4903,44.5488,44.4416,44.539,71320.0
2024-02-14 11:30:00,45.73,45.75,45.61,45.63,62467.0,44.539,44.5585,44.4222,44.4416,62467.0
2024-02-14 11:40:00,45.63,45.64,45.53,45.57,40184.0,44.4416,44.4514,44.3443,44.3832,40184.0
2024-02-14 11:50:00,45.56,45.63,45.55,45.59,36383.0,44.3735,44.4416,44.3637,44.4027,36383.0
2024-02-14 12:00:00,45.59,45.6,45.47,45.51,164537.0,44.4027,44.4124,44.2858,44.3248,164537.0
2024-02-14 12:10:00,45.51,45.55,45.43,45.44,97293.0,44.3248,44.3637,44.2469,44.2566,97293.0
2024-02-14 12:20:00,45.44,45.47,45.39,45.45,44098.0,44.2566,44.2858,44.2079,44.2663,44098.0
2024-02-14 12:30:00,45.45,45.55,45.44,45.54,39671.0,44.2663,44.3637,44.2566,44.354,39671.0
2024-02-14 12:40:00,45.53,45.6,45.52,45.58,57021.0,44.3443,44.4124,44.3345,44.393,57021.0
2024-02-14 12:50:00,45.59,45.62,45.57,45.6,42410.0,44.4027,44.4319,44.3832,44.4124,42410.0
2024-02-14 13:00:00,45.6,45.62,45.57,45.58,35539.0,44.4124,44.4319,44.3832,44.393,35539.0
2024-02-14 13:10:00,45.58,45.66,45.56,45.64,55827.0,44.393,44.4709,44.3735,44.4514,55827.0
2024-02-14 13:20:00,45.64,45.64,45.58,45.63,45085.0,44.4514,44.4514,44.393,44.4416,45085.0
2024-02-14 13:30:00,45.63,45.65,45.56,45.62,52563.0,44.4416,44.4611,44.3735,44.4319,52563.0
2024-02-14 13:40:00,45.63,45.63,45.53,45.57,69772.0,44.4416,44.4416,44.3443,44.3832,69772.0
2024-02-14 13:50:00,45.57,45.58,45.51,45.55,222859.0,44.3832,44.393,44.3248,44.3637,222859.0
2024-02-14 14:00:00,45.54,45.55,45.29,45.3,75094.0,44.354,44.3637,44.1105,44.1202,75094.0
2024-02-14 14:10:00,45.29,45.44,45.29,45.41,33719.0,44.1105,44.2566,44.1105,44.2274,33719.0
2024-02-14 14:20:00,45.41,45.43,45.36,45.41,51806.0,44.2274,44.2469,44.1787,44.2274,51806.0
2024-02-14 14:30:00,45.41,45.48,45.4,45.46,57505.0,44.2274,44.2956,44.2176,44.2761,57505.0
2024-02-14 14:40:00,45.46,45.48,45.45,45.45,65888.0,44.2761,44.2956,44.2663,44.2663,65888.0
2024-02-14 14:50:00,45.46,45.46,45.41,45.42,53497.0,44.2761,44.2761,44.2274,44.2371,53497.0
2024-02-14 15:00:00,45.45,45.5,45.39,45.48,62779.0,44.2663,44.315,44.2079,44.2956,62779.0
2024-02-14 15:10:00,45.49,45.57,45.49,45.55,59542.0,44.3053,44.3832,44.3053,44.3637,59542.0
2024-02-14 15:20:00,45.55,45.62,45.54,45.59,46717.0,44.3637,44.4319,44.354,44.4027,46717.0
2024-02-14 15:30:00,45.59,45.62,45.54,45.59,99398.0,44.4027,44.4319,44.354,44.4027,99398.0
2024-02-14 15:40:00,45.59,45.68,45.59,45.66,145722.0,44.4027,44.4903,44.4027,44.4709,145722.0
2024-02-14 15:50:00,45.67,45.73,45.63,45.68,530945.0,44.4806,44.539,44.4416,44.4903,530945.0
2024-02-15 09:30:00,45.9,46.27,45.88,46.24,151385.0,44.7046,45.065,44.6851,45.0358,151385.0
2024-02-15 09:40:00,46.24,46.57,46.23,46.55,147835.0,45.0358,45.3572,45.026,45.3377,147835.0
2024-02-15 09:50:00,46.55,46.57,46.27,46.34,71106.0,45.3377,45.3572,45.065,45.1332,71106.0
2024-02-15 10:00:00,46.35,46.43,46.35,46.41,97380.0,45.1429,45.2208,45.1429,45.2013,97380.0
2024-02-15 10:10:00,46.41,46.45,46.31,46.45,81444.0,45.2013,45.2403,45.1039,45.2403,81444.0
2024-02-15 10:20:00,46.45,46.59,46.45,46.55,84688.0,45.2403,45.3766,45.2403,45.3377,84688.0
2024-02-15 10:30:00,46.54,46.59,46.49,46.55,91635.0,45.3279,45.3766,45.2793,45.3377,91635.0
2024-02-15 10:40:00,46.55,46.62,46.52,46.57,78705.0,45.3377,45.4059,45.3085,45.3572,78705.0
2024-02-15 10:50:00,46.56,46.7,46.55,46.69,60079.0,45.3474,45.4838,45.3377,45.474,60079.0
2024-02-15 11:00:00,46.69,46.75,46.66,46.68,67449.0,45.474,45.5325,45.4448,45.4643,67449.0
2024-02-15 11:10:00,46.67,46.77,46.67,46.74,77775.0,45.4546,45.552,45.4546,45.5227,77775.0
2024-02-15 11:20:00,46.74,46.75,46.54,46.54,85543.0,45.5227,45.5325,45.3279,45.3279,85543.0
2024-02-15 11:30:00,46.55,46.58,46.48,46.51,45206.0,45.3377,45.3669,45.2695,45.2987,45206.0
2024-02-15 11:40:00,46.51,46.58,46.5,46.56,43324.0,45.2987,45.3669,45.289,45.3474,43324.0
2024-02-15 11:50:00,46.56,46.56,46.52,46.53,34557.0,45.3474,45.3474,45.3085,45.3182,34557.0
2024-02-15 12:00:00,46.53,46.58,46.52,46.55,38568.0,45.3182,45.3669,45.3085,45.3377,38568.0
2024-02-15 12:10:00,46.56,46.59,46.52,46.59,33656.0,45.3474,45.3766,45.3085,45.3766,33656.0
2024-02-15 12:20:00,46.59,46.63,46.55,46.57,71679.0,45.3766,45.4156,45.3377,45.3572,71679.0
2024-02-15 12:30:00,46.58,46.61,46.57,46.59,42328.0,45.3669,45.3961,45.3572,45.3766,42328.0
2024-02-15 12:40:00,46.59,46.64,46.59,46.62,37472.0,45.3766,45.4253,45.3766,45.4059,37472.0
2024-02-15 12:50:00,46.62,46.62,46.58,46.58,27851.0,45.4059,45.4059,45.3669,45.3669,27851.0
2024-02-15 13:00:00,46.58,46.61,46.55,46.61,27043.0,45.3669,45.3961,45.3377,45.3961,27043.0
2024-02-15 13:10:00,46.61,46.64,46.6,46.63,34163.0,45.3961,45.4253,45.3864,45.4156,34163.0
2024-02-15 13:20:00,46.63,46.66,46.6,46.66,60294.0,45.4156,45.4448,45.3864,45.4448,60294.0
2024-02-15 13:30:00,46.66,46.68,46.61,46.62,53354.0,45.4448,45.4643,45.3961,45.4059,53354.0
2024-02-15 13:40:00,46.62,46.64,46.61,46.63,68904.0,45.4059,45.4253,45.3961,45.4156,68904.0
2024-02-15 13:50:00,46.62,46.68,46.61,46.68,43675.0,45.4059,45.4643,45.3961,45.4643,43675.0
2024-02-15 14:00:00,46.68,46.75,46.68,46.72,64018.0,45.4643,45.5325,45.4643,45.5033,64018.0
2024-02-15 14:10:00,46.72,46.77,46.72,46.77,41851.0,45.5033,45.552,45.5033,45.552,41851.0
2024-02-15 14:20:00,46.77,46.78,46.74,46.78,35465.0,45.552,45.5617,45.5227,45.5617,35465.0
2024-02-15 14:30:00,46.78,46.79,46.75,46.77,71169.0,45.5617,45.5714,45.5325,45.552,71169.0
2024-02-15 14:40:00,46.76,46.79,46.75,46.79,52030.0,45.5422,45.5714,45.5325,45.5714,52030.0
2024-02-15 14:50:00,46.79,46.83,46.77,46.79,66674.0,45.5714,45.6104,45.552,45.5714,66674.0
2024-02-15 15:00:00,46.79,46.8,46.69,46.72,92373.0,45.5714,45.5812,45.474,45.5033,92373.0
2024-02-15 15:10:00,46.72,46.8,46.72,46.79,62007.0,45.5033,45.5812,45.5033,45.5714,62007.0
2024-02-15 15:20:00,46.79,46.81,46.72,46.79,105689.0,45.5714,45.5909,45.5033,45.5714,105689.0
2024-02-15 15:30:00,46.78,46.85,46.77,46.79,137395.0,45.5617,45.6299,45.552,45.5714,137395.0
2024-02-15 15:40:00,46.78,46.8,46.7,46.74,178125.0,45.5617,45.5812,45.4838,45.5227,178125.0
2024-02-15 15:50:00,46.74,46.88,46.72,46.87,722713.0,45.5227,45.6591,45.5033,45.6494,722713.0
2024-02-16 09:30:00,47.0,47.14,46.83,47.03,189179.0,45.776,45.9123,45.6104,45.8052,189179.0
2024-02-16 09:40:00,47.03,47.14,46.95,47.13,65334.0,45.8052,45.9123,45.7273,45.9026,65334.0
2024-02-16 09:50:00,47.14,47.34,47.11,47.3,79799.0,45.9123,46.1071,45.8831,46.0682,79799.0
2024-02-16 10:00:00,47.3,47.37,47.23,47.3,94860.0,46.0682,46.1363,46.0,46.0682,94860.0
2024-02-16 10:10:00,47.29,47.29,47.11,47.19,113417.0,46.0584,46.0584,45.8831,45.961,113417.0
2024-02-16 10:20:00,47.2,47.47,47.17,47.46,152103.0,45.9708,46.2337,45.9415,46.224,152103.0
2024-02-16 10:30:00,47.45,47.45,47.24,47.28,68335.0,46.2142,46.2142,46.0097,46.0487,68335.0
2024-02-16 10:40:00,47.27,47.27,47.2,47.26,54703.0,46.0389,46.0389,45.9708,46.0292,54703.0
2024-02-16 10:50:00,47.27,47.34,47.24,47.28,93949.0,46.0389,46.1071,46.0097,46.0487,93949.0
2024-02-16 11:00:00,47.28,47.3,47.21,47.23,77396.0,46.0487,46.0682,45.9805,46.0,77396.0
2024-02-16 11:10:00,47.23,47.25,47.2,47.23,48168.0,46.0,46.0195,45.9708,46.0,48168.0
2024-02-16 11:20:00,47.23,47.36,47.23,47.35,46260.0,46.0,46.1266,46.0,46.1169,46260.0
2024-02-16 11:30:00,47.36,47.37,47.29,47.37,63720.0,46.1266,46.1363,46.0584,46.1363,63720.0
2024-02-16 11:40:00,47.36,47.42,47.34,47.4,57596.0,46.1266,46.185,46.1071,46.1656,57596.0
2024-02-16 11:50:00,47.4,47.42,47.38,47.4,50157.0,46.1656,46.185,46.1461,46.1656,50157.0
2024-02-16 12:00:00,47.39,47.47,47.37,47.47,49846.0,46.1558,46.2337,46.1363,46.2337,49846.0
2024-02-16 12:10:00,47.46,47.51,47.44,47.51,148857.0,46.224,46.2727,46.2045,46.2727,148857.0
2024-02-16 12:20:00,47.51,47.51,47.42,47.48,76125.0,46.2727,46.2727,46.185,46.2435,76125.0
2024-02-16 12:30:00,47.48,47.51,47.45,47.47,57787.0,46.2435,46.2727,46.2142,46.2337,57787.0
2024-02-16 12:40:00,47.46,47.56,47.45,47.55,71944.0,46.224,46.3214,46.2142,46.3116,71944.0
2024-02-16 12:50:00,47.55,47.58,47.53,47.55,82623.0,46.3116,46.3409,46.2922,46.3116,82623.0
2024-02-16 13:00:00,47.55,47.63,47.54,47.6,41832.0,46.3116,46.3896,46.3019,46.3603,41832.0
2024-02-16 13:10:00,47.59,47.65,47.59,47.63,83481.0,46.3506,46.409,46.3506,46.3896,83481.0
2024-02-16 13:20:00,47.63,47.64,47.57,47.57,60143.0,46.3896,46.3993,46.3311,46.3311,60143.0
2024-02-16 13:30:00,47.57,47.61,47.57,47.6,42131.0,46.3311,46.3701,46.3311,46.3603,42131.0
2024-02-16 13:40:00,47.6,47.61,47.52,47.55,45575.0,46.3603,46.3701,46.2824,46.3116,45575.0
2024-02-16 13:50:00,47.55,47.6,47.54,47.56,37353.0,46.3116,46.3603,46.3019,46.3214,37353.0
2024-02-16 14:00:00,47.56,47.61,47.54,47.6,51467.0,46.3214,46.3701,46.3019,46.3603,51467.0
2024-02-16 14:10:00,47.6,47.62,47.57,47.61,38513.0,46.3603,46.3798,46.3311,46.3701,38513.0
2024-02-16 14:20:00,47.61,47.69,47.61,47.65,77434.0,46.3701,46.448,46.3701,46.409,77434.0
2024-02-16 14:30:00,47.65,47.74,47.63,47.73,114854.0,46.409,46.4967,46.3896,46.487,114854.0
2024-02-16 14:40:00,47.73,47.74,47.58,47.59,139577.0,46.487,46.4967,46.3409,46.3506,139577.0
2024-02-16 14:50:00,47.58,47.61,47.5,47.53,102418.0,46.3409,46.3701,46.2629,46.2922,102418.0
2024-02-16 15:00:00,47.53,47.57,47.51,47.54,87644.0,46.2922,46.3311,46.2727,46.3019,87644.0
2024-02-16 15:10:00,47.54,47.55,47.49,47.52,60837.0,46.3019,46.3116,46.2532,46.2824,60837.0
2024-02-16 15:20:00,47.53,47.54,47.49,47.54,62387.0,46.2922,46.3019,46.2532,46.3019,62387.0
2024-02-16 15:30:00,47.55,47.62,47.54,47.61,103282.0,46.3116,46.3798,46.3019,46.3701,103282.0
2024-02-16 15:40:00,47.61,47.61,47.53,47.57,129118.0,46.3701,46.3701,46.2922,46.3311,129118.0
2024-02-16 15:50:00,47.57,47.68,47.56,47.64,662168.0,46.3311,46.4383,46.3214,46.3993,662168.0
2024-02-20 09:30:00,48.26,48.79,48.0,48.77,295066.0,47.0032,47.5194,46.7499,47.4999,295066.0
2024-02-20 09:40:00,48.81,48.97,48.65,48.66,260840.0,47.5388,47.6947,47.383,47.3927,260840.0
2024-02-20 09:50:00,48.67,48.87,48.64,48.79,124853.0,47.4025,47.5973,47.3733,47.5194,124853.0
2024-02-20 10:00:00,48.8,48.89,48.71,48.88,108114.0,47.5291,47.6167,47.4414,47.607,108114.0
2024-02-20 10:10:00,48.89,48.89,48.52,48.52,99818.0,47.6167,47.6167,47.2564,47.2564,99818.0
2024-02-20 10:20:00,48.52,48.52,48.4,48.48,87905.0,47.2564,47.2564,47.1395,47.2174,87905.0
2024-02-20 10:30:00,48.48,48.52,48.32,48.37,84217.0,47.2174,47.2564,47.0616,47.1103,84217.0
2024-02-20 10:40:00,48.37,48.48,48.27,48.28,74870.0,47.1103,47.2174,47.0129,47.0226,74870.0
2024-02-20 10:50:00,48.28,48.37,48.26,48.3,120606.0,47.0226,47.1103,47.0032,47.0421,120606.0
2024-02-20 11:00:00,48.3,48.34,48.19,48.32,117322.0,47.0421,47.0811,46.935,47.0616,117322.0
2024-02-20 11:10:00,48.33,48.37,48.25,48.26,63690.0,47.0713,47.1103,46.9934,47.0032,63690.0
2024-02-20 11:20:00,48.26,48.28,48.16,48.19,69747.0,47.0032,47.0226,46.9058,46.935,69747.0
2024-02-20 11:30:00,48.18,48.23,48.14,48.22,91317.0,46.9252,46.9739,46.8863,46.9642,91317.0
2024-02-20 11:40:00,48.22,48.29,48.19,48.25,83280.0,46.9642,47.0324,46.935,46.9934,83280.0
2024-02-20 11:50:00,48.26,48.28,48.23,48.26,30128.0,47.0032,47.0226,46.9739,47.0032,30128.0
2024-02-20 12:00:00,48.26,48.26,48.18,48.25,49684.0,47.0032,47.0032,46.9252,46.9934,49684.0
2024-02-20 12:10:00,48.24,48.25,48.2,48.22,31350.0,46.9837,46.9934,46.9447,46.9642,31350.0
2024-02-20 12:20:00,48.22,48.27,48.21,48.26,58609.0,46.9642,47.0129,46.9545,47.0032,58609.0
2024-02-20 12:30:00,48.26,48.26,48.21,48.24,56689.0,47.0032,47.0032,46.9545,46.9837,56689.0
2024-02-20 12:40:00,48.25,48.28,48.22,48.25,50481.0,46.9934,47.0226,46.9642,46.9934,50481.0
2024-02-20 12:50:00,48.24,48.3,48.23,48.3,28758.0,46.9837,47.0421,46.9739,47.0421,28758.0
2024-02-20 13:00:00,48.3,48.34,48.27,48.34,39569.0,47.0421,47.0811,47.0129,47.0811,39569.0
2024-02-20 13:10:00,48.35,48.42,48.34,48.41,93277.0,47.0908,47.159,47.0811,47.1492,93277.0
2024-02-20 13:20:00,48.42,48.42,48.35,48.4,34352.0,47.159,47.159,47.0908,47.1395,34352.0
2024-02-20 13:30:00,48.39,48.39,48.29,48.3,48901.0,47.1298,47.1298,47.0324,47.0421,48901.0
2024-02-20 13:40:00,48.3,48.35,48.27,48.33,137283.0,47.0421,47.0908,47.0129,47.0713,137283.0
2024-02-20 13:50:00,48.33,48.35,48.21,48.27,156341.0,47.0713,47.0908,46.9545,47.0129,156341.0
2024-02-20 14:00:00,48.28,48.29,48.09,48.21,155569.0,47.0226,47.0324,46.8376,46.9545,155569.0
2024-02-20 14:10:00,48.21,48.24,48.18,48.19,63347.0,46.9545,46.9837,46.9252,46.935,63347.0
2024-02-20 14:20:00,48.19,48.25,48.12,48.25,54774.0,46.935,46.9934,46.8668,46.9934,54774.0
2024-02-20 14:30:00,48.25,48.28,48.2,48.25,56833.0,46.9934,47.0226,46.9447,46.9934,56833.0
2024-02-20 14:40:00,48.25,48.29,48.23,48.27,51525.0,46.9934,47.0324,46.9739,47.0129,51525.0
2024-02-20 14:50:00,48.27,48.34,48.27,48.33,39683.0,47.0129,47.0811,47.0129,47.0713,39683.0
2024-02-20 15:00:00,48.33,48.34,48.27,48.3,63601.0,47.0713,47.0811,47.0129,47.0421,63601.0
2024-02-20 15:10:00,48.3,48.38,48.25,48.28,104222.0,47.0421,47.12,46.9934,47.0226,104222.0
2024-02-20 15:20:00,48.28,48.33,48.2,48.22,127637.0,47.0226,47.0713,46.9447,46.9642,127637.0
2024-02-20 15:30:00,48.22,48.27,48.09,48.11,192228.0,46.9642,47.0129,46.8376,46.8571,192228.0
2024-02-20 15:40:00,48.11,48.22,48.0,48.05,205856.0,46.8571,46.9642,46.7499,46.7986,205856.0
2024-02-20 15:50:00,48.04,48.09,47.96,48.01,516966.0,46.7889,46.8376,46.711,46.7597,516966.0
2024-02-21 09:30:00,48.05,48.15,47.75,47.79,119426.0,46.7986,46.896,46.5064,46.5454,119426.0
2024-02-21 09:40:00,47.76,47.87,47.66,47.82,197277.0,46.5162,46.6233,46.4188,46.5746,197277.0
2024-02-21 09:50:00,47.83,48.04,47.82,47.93,49544.0,46.5844,46.7889,46.5746,46.6817,49544.0
2024-02-21 10:00:00,47.91,47.92,47.72,47.77,59693.0,46.6623,46.672,46.4772,46.5259,59693.0
2024-02-21 10:10:00,47.78,47.83,47.7,47.76,133083.0,46.5357,46.5844,46.4577,46.5162,133083.0
2024-02-21 10:20:00,47.75,47.83,47.74,47.83,35190.0,46.5064,46.5844,46.4967,46.5844,35190.0
2024-02-21 10:30:00,47.82,47.86,47.76,47.86,36675.0,46.5746,46.6136,46.5162,46.6136,36675.0
2024-02-21 10:40:00,47.86,47.86,47.74,47.78,33780.0,46.6136,46.6136,46.4967,46.5357,33780.0
2024-02-21 10:50:00,47.78,47.85,47.76,47.76,36329.0,46.5357,46.6038,46.5162,46.5162,36329.0
2024-02-21 11:00:00,47.76,47.81,47.75,47.78,33156.0,46.5162,46.5649,46.5064,46.5357,33156.0
2024-02-21 11:10:00,47.78,47.83,47.76,47.78,39300.0,46.5357,46.5844,46.5162,46.5357,39300.0
2024-02-21 11:20:00,47.77,47.78,47.74,47.77,60339.0,46.5259,46.5357,46.4967,46.5259,60339.0
2024-02-21 11:30:00,47.77,47.77,47.71,47.72,47416.0,46.5259,46.5259,46.4675,46.4772,47416.0
2024-02-21 11:40:00,47.72,47.77,47.72,47.75,35425.0,46.4772,46.5259,46.4772,46.5064,35425.0
2024-02-21 11:50:00,47.75,47.75,47.7,47.72,20889.0,46.5064,46.5064,46.4577,46.4772,20889.0
2024-02-21 12:00:00,47.72,47.83,47.71,47.8,41645.0,46.4772,46.5844,46.4675,46.5551,41645.0
2024-02-21 12:10:00,47.8,47.85,47.78,47.83,35323.0,46.5551,46.6038,46.5357,46.5844,35323.0
2024-02-21 12:20:00,47.84,47.85,47.82,47.83,14628.0,46.5941,46.6038,46.5746,46.5844,14628.0
2024-02-21 12:30:00,47.82,47.83,47.75,47.76,27323.0,46.5746,46.5844,46.5064,46.5162,27323.0
2024-02-21 12:40:00,47.77,47.79,47.73,47.77,47134.0,46.5259,46.5454,46.487,46.5259,47134.0
2024-02-21 12:50:00,47.77,47.78,47.74,47.75,31862.0,46.5259,46.5357,46.4967,46.5064,31862.0
2024-02-21 13:00:00,47.75,47.79,47.7,47.76,43311.0,46.5064,46.5454,46.4577,46.5162,43311.0
2024-02-21 13:10:00,47.76,47.82,47.75,47.8,31249.0,46.5162,46.5746,46.5064,46.5551,31249.0
2024-02-21 13:20:00,47.8,47.82,47.77,47.8,28206.0,46.5551,46.5746,46.5259,46.5551,28206.0
2024-02-21 13:30:00,47.8,47.81,47.75,47.77,25293.0,46.5551,46.5649,46.5064,46.5259,25293.0
2024-02-21 13:40:00,47.77,47.79,47.74,47.79,26582.0,46.5259,46.5454,46.4967,46.5454,26582.0
2024-02-21 13:50:00,47.78,47.78,47.75,47.76,23350.0,46.5357,46.5357,46.5064,46.5162,23350.0
2024-02-21 14:00:00,47.75,47.8,47.74,47.78,69938.0,46.5064,46.5551,46.4967,46.5357,69938.0
2024-02-21 14:10:00,47.78,47.78,47.74,47.75,55665.0,46.5357,46.5357,46.4967,46.5064,55665.0
2024-02-21 14:20:00,47.75,47.81,47.73,47.79,96661.0,46.5064,46.5649,46.487,46.5454,96661.0
2024-02-21 14:30:00,47.8,47.8,47.75,47.78,33440.0,46.5551,46.5551,46.5064,46.5357,33440.0
2024-02-21 14:40:00,47.78,47.83,47.77,47.83,40221.0,46.5357,46.5844,46.5259,46.5844,40221.0
2024-02-21 14:50:00,47.83,47.83,47.81,47.82,40606.0,46.5844,46.5844,46.5649,46.5746,40606.0
2024-02-21 15:00:00,47.82,47.82,47.72,47.73,50865.0,46.5746,46.5746,46.4772,46.487,50865.0
2024-02-21 15:10:00,47.74,47.75,47.7,47.73,40988.0,46.4967,46.5064,46.4577,46.487,40988.0
2024-02-21 15:20:00,47.72,47.74,47.67,47.73,51487.0,46.4772,46.4967,46.4285,46.487,51487.0
2024-02-21 15:30:00,47.73,47.77,47.7,47.76,56166.0,46.487,46.5259,46.4577,46.5162,56166.0
2024-02-21 15:40:00,47.76,47.77,47.71,47.72,90689.0,46.5162,46.5259,46.4675,46.4772,90689.0
2024-02-21 15:50:00,47.72,47.87,47.72,47.81,326415.0,46.4772,46.6233,46.4772,46.5649,326415.0
2024-02-22 09:30:00,47.7,47.7,46.97,47.0,162714.0,46.4577,46.4577,45.7468,45.776,162714.0
2024-02-22 09:40:00,47.0,47.24,46.99,47.12,113285.0,45.776,46.0097,45.7662,45.8928,113285.0
2024-02-22 09:50:00,47.12,47.28,47.08,47.16,55531.0,45.8928,46.0487,45.8539,45.9318,55531.0
2024-02-22 10:00:00,47.17,47.2,46.98,47.0,77938.0,45.9415,45.9708,45.7565,45.776,77938.0
2024-02-22 10:10:00,47.01,47.08,46.95,47.07,91578.0,45.7857,45.8539,45.7273,45.8441,91578.0
2024-02-22 10:20:00,47.07,47.18,47.02,47.14,160733.0,45.8441,45.9513,45.7954,45.9123,160733.0
2024-02-22 10:30:00,47.13,47.18,47.06,47.06,50243.0,45.9026,45.9513,45.8344,45.8344,50243.0
2024-02-22 10:40:00,47.06,47.21,47.06,47.19,31870.0,45.8344,45.9805,45.8344,45.961,31870.0
2024-02-22 10:50:00,47.19,47.33,47.17,47.32,42484.0,45.961,46.0974,45.9415,46.0876,42484.0
2024-02-22 11:00:00,47.32,47.32,47.18,47.23,50144.0,46.0876,46.0876,45.9513,46.0,50144.0
2024-02-22 11:10:00,47.23,47.33,47.2,47.33,29428.0,46.0,46.0974,45.9708,46.0974,29428.0
2024-02-22 11:20:00,47.33,47.41,47.31,47.4,27396.0,46.0974,46.1753,46.0779,46.1656,27396.0
2024-02-22 11:30:00,47.41,47.48,47.39,47.46,25981.0,46.1753,46.2435,46.1558,46.224,25981.0
2024-02-22 11:40:00,47.47,47.49,47.4,47.42,32548.0,46.2337,46.2532,46.1656,46.185,32548.0
2024-02-22 11:50:00,47.43,47.49,47.43,47.47,23929.0,46.1948,46.2532,46.1948,46.2337,23929.0
2024-02-22 12:00:00,47.46,47.49,47.41,47.44,43978.0,46.224,46.2532,46.1753,46.2045,43978.0
2024-02-22 12:10:00,47.44,47.51,47.42,47.51,30071.0,46.2045,46.2727,46.185,46.2727,30071.0
2024-02-22 12:20:00,47.5,47.58,47.5,47.57,26022.0,46.2629,46.3409,46.2629,46.3311,26022.0
2024-02-22 12:30:00,47.57,47.65,47.57,47.63,61703.0,46.3311,46.409,46.3311,46.3896,61703.0
2024-02-22 12:40:00,47.63,47.67,47.56,47.62,59967.0,46.3896,46.4285,46.3214,46.3798,59967.0
2024-02-22 12:50:00,47.63,47.63,47.56,47.59,38475.0,46.3896,46.3896,46.3214,46.3506,38475.0
2024-02-22 13:00:00,47.59,47.59,47.52,47.57,94375.0,46.3506,46.3506,46.2824,46.3311,94375.0
2024-02-22 13:10:00,47.57,47.62,47.51,47.61,98528.0,46.3311,46.3798,46.2727,46.3701,98528.0
2024-02-22 13:20:00,47.61,47.69,47.59,47.66,35043.0,46.3701,46.448,46.3506,46.4188,35043.0
2024-02-22 13:30:00,47.66,47.81,47.66,47.8,55132.0,46.4188,46.5649,46.4188,46.5551,55132.0
2024-02-22 13:40:00,47.8,47.82,47.74,47.75,52198.0,46.5551,46.5746,46.4967,46.5064,52198.0
2024-02-22 13:50:00,47.74,47.81,47.73,47.78,43453.0,46.4967,46.5649,46.487,46.5357,43453.0
2024-02-22 14:00:00,47.78,47.82,47.76,47.77,29210.0,46.5357,46.5746,46.5162,46.5259,29210.0
2024-02-22 14:10:00,47.78,47.79,47.73,47.78,33511.0,46.5357,46.5454,46.487,46.5357,33511.0
2024-02-22 14:20:00,47.78,47.79,47.7,47.72,45471.0,46.5357,46.5454,46.4577,46.4772,45471.0
2024-02-22 14:30:00,47.72,47.73,47.64,47.73,70150.0,46.4772,46.487,46.3993,46.487,70150.0
2024-02-22 14:40:00,47.73,47.79,47.71,47.73,53428.0,46.487,46.5454,46.4675,46.487,53428.0
2024-02-22 14:50:00,47.73,47.79,47.72,47.79,58699.0,46.487,46.5454,46.4772,46.5454,58699.0
2024-02-22 15:00:00,47.79,47.9,47.78,47.83,76994.0,46.5454,46.6525,46.5357,46.5844,76994.0
2024-02-22 15:10:00,47.82,47.86,47.79,47.83,60954.0,46.5746,46.6136,46.5454,46.5844,60954.0
2024-02-22 15:20:00,47.83,47.92,47.81,47.91,60952.0,46.5844,46.672,46.5649,46.6623,60952.0
2024-02-22 15:30:00,47.91,47.93,47.84,47.9,97010.0,46.6623,46.6817,46.5941,46.6525,97010.0
2024-02-22 15:40:00,47.9,47.94,47.85,47.91,123215.0,46.6525,46.6915,46.6038,46.6623,123215.0
2024-02-22 15:50:00,47.9,47.92,47.81,47.83,578505.0,46.6525,46.672,46.5649,46.5844,578505.0
2024-02-23 09:30:00,47.96,48.0,47.75,47.97,92570.0,46.711,46.7499,46.5064,46.7207,92570.0
2024-02-23 09:40:00,47.96,47.97,47.86,47.92,65222.0,46.711,46.7207,46.6136,46.672,65222.0
2024-02-23 09:50:00,47.92,48.03,47.89,48.02,85481.0,46.672,46.7791,46.6428,46.7694,85481.0
2024-02-23 10:00:00,48.02,48.09,47.98,48.07,66248.0,46.7694,46.8376,46.7304,46.8181,66248.0
2024-02-23 10:10:00,48.07,48.2,48.05,48.16,48355.0,46.8181,46.9447,46.7986,46.9058,48355.0
2024-02-23 10:20:00,48.16,48.29,48.15,48.27,45235.0,46.9058,47.0324,46.896,47.0129,45235.0
2024-02-23 10:30:00,48.27,48.31,48.25,48.27,34565.0,47.0129,47.0519,46.9934,47.0129,34565.0
2024-02-23 10:40:00,48.27,48.44,48.26,48.34,54561.0,47.0129,47.1785,47.0032,47.0811,54561.0
2024-02-23 10:50:00,48.34,48.42,48.3,48.41,48083.0,47.0811,47.159,47.0421,47.1492,48083.0
2024-02-23 11:00:00,48.42,48.42,48.3,48.35,30689.0,47.159,47.159,47.0421,47.0908,30689.0
2024-02-23 11:10:00,48.36,48.37,48.24,48.26,44639.0,47.1006,47.1103,46.9837,47.0032,44639.0
2024-02-23 11:20:00,48.26,48.3,48.19,48.2,60104.0,47.0032,47.0421,46.935,46.9447,60104.0
2024-02-23 11:30:00,48.19,48.25,48.18,48.23,51537.0,46.935,46.9934,46.9252,46.9739,51537.0
2024-02-23 11:40:00,48.23,48.25,48.13,48.13,87344.0,46.9739,46.9934,46.8765,46.8765,87344.0
2024-02-23 11:50:00,48.14,48.14,48.06,48.07,48713.0,46.8863,46.8863,46.8084,46.8181,48713.0
2024-02-23 12:00:00,48.08,48.1,48.04,48.08,113243.0,46.8278,46.8473,46.7889,46.8278,113243.0
2024-02-23 12:10:00,48.08,48.1,48.05,48.05,65738.0,46.8278,46.8473,46.7986,46.7986,65738.0
2024-02-23 12:20:00,48.05,48.07,47.98,48.0,36940.0,46.7986,46.8181,46.7304,46.7499,36940.0
2024-02-23 12:30:00,48.0,48.0,47.93,47.95,48636.0,46.7499,46.7499,46.6817,46.7012,48636.0
2024-02-23 12:40:00,47.95,47.96,47.91,47.91,36448.0,46.7012,46.711,46.6623,46.6623,36448.0
2024-02-23 12:50:00,47.92,47.94,47.9,47.92,30306.0,46.672,46.6915,46.6525,46.672,30306.0
2024-02-23 13:00:00,47.93,47.93,47.89,47.9,23151.0,46.6817,46.6817,46.6428,46.6525,23151.0
2024-02-23 13:10:00,47.9,47.97,47.89,47.97,36868.0,46.6525,46.7207,46.6428,46.7207,36868.0
2024-02-23 13:20:00,47.97,48.09,47.96,48.07,66303.0,46.7207,46.8376,46.711,46.8181,66303.0
2024-02-23 13:30:00,48.06,48.1,48.03,48.09,44348.0,46.8084,46.8473,46.7791,46.8376,44348.0
2024-02-23 13:40:00,48.09,48.14,48.07,48.12,29472.0,46.8376,46.8863,46.8181,46.8668,29472.0
2024-02-23 13:50:00,48.12,48.14,48.11,48.14,33076.0,46.8668,46.8863,46.8571,46.8863,33076.0
2024-02-23 14:00:00,48.14,48.18,48.12,48.15,25691.0,46.8863,46.9252,46.8668,46.896,25691.0
2024-02-23 14:10:00,48.14,48.18,48.14,48.15,21831.0,46.8863,46.9252,46.8863,46.896,21831.0
2024-02-23 14:20:00,48.15,48.16,48.12,48.15,27624.0,46.896,46.9058,46.8668,46.896,27624.0
2024-02-23 14:30:00,48.15,48.24,48.14,48.23,26283.0,46.896,46.9837,46.8863,46.9739,26283.0
2024-02-23 14:40:00,48.23,48.24,48.2,48.23,31410.0,46.9739,46.9837,46.9447,46.9739,31410.0
2024-02-23 14:50:00,48.23,48.28,48.22,48.27,32185.0,46.9739,47.0226,46.9642,47.0129,32185.0
2024-02-23 15:00:00,48.28,48.36,48.27,48.33,53171.0,47.0226,47.1006,47.0129,47.0713,53171.0
2024-02-23 15:10:00,48.33,48.37,48.29,48.34,74436.0,47.0713,47.1103,47.0324,47.0811,74436.0
2024-02-23 15:20:00,48.34,48.41,48.33,48.35,55803.0,47.0811,47.1492,47.0713,47.0908,55803.0
2024-02-23 15:30:00,48.36,48.38,48.3,48.33,70238.0,47.1006,47.12,47.0421,47.0713,70238.0
2024-02-23 15:40:00,48.34,48.34,48.25,48.31,89342.0,47.0811,47.0811,46.9934,47.0519,89342.0
2024-02-23 15:50:00,48.32,48.34,48.21,48.21,310218.0,47.0616,47.0811,46.9545,46.9545,310218.0
2024-02-26 09:30:00,48.19,48.19,47.88,47.92,92478.0,46.935,46.935,46.6331,46.672,92478.0
2024-02-26 09:40:00,47.91,48.01,47.86,47.87,62784.0,46.6623,46.7597,46.6136,46.6233,62784.0
2024-02-26 09:50:00,47.87,47.96,47.85,47.86,65638.0,46.6233,46.711,46.6038,46.6136,65638.0
2024-02-26 10:00:00,47.87,47.93,47.8,47.83,100083.0,46.6233,46.6817,46.5551,46.5844,100083.0
2024-02-26 10:10:00,47.83,47.85,47.78,47.8,51106.0,46.5844,46.6038,46.5357,46.5551,51106.0
2024-02-26 10:20:00,47.79,47.86,47.71,47.83,68423.0,46.5454,46.6136,46.4675,46.5844,68423.0
2024-02-26 10:30:00,47.83,47.88,47.79,47.84,35821.0,46.5844,46.6331,46.5454,46.5941,35821.0
2024-02-26 10:40:00,47.85,47.87,47.81,47.85,36226.0,46.6038,46.6233,46.5649,46.6038,36226.0
2024-02-26 10:50:00,47.85,47.86,47.78,47.84,44194.0,46.6038,46.6136,46.5357,46.5941,44194.0
2024-02-26 11:00:00,47.84,47.89,47.83,47.84,23830.0,46.5941,46.6428,46.5844,46.5941,23830.0
2024-02-26 11:10:00,47.84,47.86,47.77,47.84,30272.0,46.5941,46.6136,46.5259,46.5941,30272.0
2024-02-26 11:20:00,47.84,47.87,47.81,47.82,56074.0,46.5941,46.6233,46.5649,46.5746,56074.0
2024-02-26 11:30:00,47.83,47.83,47.74,47.76,35045.0,46.5844,46.5844,46.4967,46.5162,35045.0
2024-02-26 11:40:00,47.76,47.8,47.67,47.68,55386.0,46.5162,46.5551,46.4285,46.4383,55386.0
2024-02-26 11:50:00,47.69,47.7,47.53,47.69,58044.0,46.448,46.4577,46.2922,46.448,58044.0
2024-02-26 12:00:00,47.69,47.78,47.65,47.78,113078.0,46.448,46.5357,46.409,46.5357,113078.0
2024-02-26 12:10:00,47.77,47.77,47.68,47.72,37408.0,46.5259,46.5259,46.4383,46.4772,37408.0
2024-02-26 12:20:00,47.72,47.78,47.68,47.75,57936.0,46.4772,46.5357,46.4383,46.5064,57936.0
2024-02-26 12:30:00,47.75,47.75,47.15,47.69,194268.0,46.5064,46.5064,45.9221,46.448,194268.0
2024-02-26 12:40:00,47.68,47.76,47.67,47.76,93961.0,46.4383,46.5162,46.4285,46.5162,93961.0
2024-02-26 12:50:00,47.76,47.77,47.7,47.74,63886.0,46.5162,46.5259,46.4577,46.4967,63886.0
2024-02-26 13:00:00,47.75,47.75,47.59,47.59,36528.0,46.5064,46.5064,46.3506,46.3506,36528.0
2024-02-26 13:10:00,47.59,47.61,47.55,47.59,34057.0,46.3506,46.3701,46.3116,46.3506,34057.0
2024-02-26 13:20:00,47.59,47.59,47.46,47.46,104652.0,46.3506,46.3506,46.224,46.224,104652.0
2024-02-26 13:30:00,47.46,47.47,47.4,47.44,45366.0,46.224,46.2337,46.1656,46.2045,45366.0
2024-02-26 13:40:00,47.44,47.44,47.35,47.36,33844.0,46.2045,46.2045,46.1169,46.1266,33844.0
2024-02-26 13:50:00,47.37,47.4,47.36,47.38,26992.0,46.1363,46.1656,46.1266,46.1461,26992.0
2024-02-26 14:00:00,47.38,47.39,47.34,47.34,34247.0,46.1461,46.1558,46.1071,46.1071,34247.0
2024-02-26 14:10:00,47.35,47.37,47.27,47.3,46520.0,46.1169,46.1363,46.0389,46.0682,46520.0
2024-02-26 14:20:00,47.3,47.32,47.25,47.29,47121.0,46.0682,46.0876,46.0195,46.0584,47121.0
2024-02-26 14:30:00,47.29,47.33,47.27,47.3,71312.0,46.0584,46.0974,46.0389,46.0682,71312.0
2024-02-26 14:40:00,47.3,47.32,47.27,47.32,57429.0,46.0682,46.0876,46.0389,46.0876,57429.0
2024-02-26 14:50:00,47.32,47.49,47.29,47.49,59794.0,46.0876,46.2532,46.0584,46.2532,59794.0
2024-02-26 15:00:00,47.49,47.54,47.45,47.52,109645.0,46.2532,46.3019,46.2142,46.2824,109645.0
2024-02-26 15:10:00,47.53,47.53,47.37,47.38,110597.0,46.2922,46.2922,46.1363,46.1461,110597.0
2024-02-26 15:20:00,47.38,47.47,47.35,47.47,92507.0,46.1461,46.2337,46.1169,46.2337,92507.0
2024-02-26 15:30:00,47.47,47.49,47.42,47.43,78530.0,46.2337,46.2532,46.185,46.1948,78530.0
2024-02-26 15:40:00,47.43,47.44,47.34,47.38,299864.0,46.1948,46.2045,46.1071,46.1461,299864.0
2024-02-26 15:50:00,47.38,47.42,47.25,47.27,577916.0,46.1461,46.185,46.0195,46.0389,577916.0
2024-02-27 09:30:00,47.65,47.79,47.35,47.78,168939.0,46.409,46.5454,46.1169,46.5357,168939.0
2024-02-27 09:40:00,47.78,48.03,47.76,47.83,108258.0,46.5357,46.7791,46.5162,46.5844,108258.0
2024-02-27 09:50:00,47.83,47.98,47.78,47.95,66765.0,46.5844,46.7304,46.5357,46.7012,66765.0
2024-02-27 10:00:00,47.96,48.18,47.95,48.13,157668.0,46.711,46.9252,46.7012,46.8765,157668.0
2024-02-27 10:10:00,48.13,48.24,48.08,48.17,67302.0,46.8765,46.9837,46.8278,46.9155,67302.0
2024-02-27 10:20:00,48.17,48.2,48.04,48.15,44956.0,46.9155,46.9447,46.7889,46.896,44956.0
2024-02-27 10:30:00,48.15,48.2,48.1,48.2,50446.0,46.896,46.9447,46.8473,46.9447,50446.0
2024-02-27 10:40:00,48.2,48.23,48.15,48.21,54699.0,46.9447,46.9739,46.896,46.9545,54699.0
2024-02-27 10:50:00,48.21,48.26,48.07,48.09,77888.0,46.9545,47.0032,46.8181,46.8376,77888.0
2024-02-27 11:00:00,48.09,48.13,48.09,48.09,40560.0,46.8376,46.8765,46.8376,46.8376,40560.0
2024-02-27 11:10:00,48.08,48.16,48.06,48.16,42480.0,46.8278,46.9058,46.8084,46.9058,42480.0
2024-02-27 11:20:00,48.16,48.34,48.16,48.29,74127.0,46.9058,47.0811,46.9058,47.0324,74127.0
2024-02-27 11:30:00,48.3,48.38,48.27,48.37,48452.0,47.0421,47.12,47.0129,47.1103,48452.0
2024-02-27 11:40:00,48.36,48.4,48.32,48.36,62613.0,47.1006,47.1395,47.0616,47.1006,62613.0
2024-02-27 11:50:00,48.36,48.55,48.35,48.49,108522.0,47.1006,47.2856,47.0908,47.2272,108522.0
2024-02-27 12:00:00,48.48,48.53,48.47,48.51,60432.0,47.2174,47.2661,47.2077,47.2466,60432.0
2024-02-27 12:10:00,48.5,48.52,48.47,48.52,68375.0,47.2369,47.2564,47.2077,47.2564,68375.0
2024-02-27 12:20:00,48.52,48.54,48.48,48.48,62371.0,47.2564,47.2759,47.2174,47.2174,62371.0
2024-02-27 12:30:00,48.48,48.55,48.47,48.55,36765.0,47.2174,47.2856,47.2077,47.2856,36765.0
2024-02-27 12:40:00,48.55,48.55,48.49,48.53,28318.0,47.2856,47.2856,47.2272,47.2661,28318.0
2024-02-27 12:50:00,48.53,48.59,48.52,48.59,58554.0,47.2661,47.3246,47.2564,47.3246,58554.0
2024-02-27 13:00:00,48.59,48.65,48.54,48.59,73177.0,47.3246,47.383,47.2759,47.3246,73177.0
2024-02-27 13:10:00,48.59,48.59,48.53,48.55,37171.0,47.3246,47.3246,47.2661,47.2856,37171.0
2024-02-27 13:20:00,48.55,48.56,48.47,48.52,48533.0,47.2856,47.2953,47.2077,47.2564,48533.0
2024-02-27 13:30:00,48.51,48.55,48.49,48.51,49845.0,47.2466,47.2856,47.2272,47.2466,49845.0
2024-02-27 13:40:00,48.51,48.56,48.48,48.53,42169.0,47.2466,47.2953,47.2174,47.2661,42169.0
2024-02-27 13:50:00,48.53,48.55,48.48,48.51,68631.0,47.2661,47.2856,47.2174,47.2466,68631.0
2024-02-27 14:00:00,48.51,48.54,48.42,48.46,129807.0,47.2466,47.2759,47.159,47.1979,129807.0
2024-02-27 14:10:00,48.46,48.47,48.39,48.39,48756.0,47.1979,47.2077,47.1298,47.1298,48756.0
2024-02-27 14:20:00,48.38,48.4,48.34,48.37,48330.0,47.12,47.1395,47.0811,47.1103,48330.0
2024-02-27 14:30:00,48.36,48.37,48.26,48.27,112079.0,47.1006,47.1103,47.0032,47.0129,112079.0
2024-02-27 14:40:00,48.27,48.27,48.13,48.16,137517.0,47.0129,47.0129,46.8765,46.9058,137517.0
2024-02-27 14:50:00,48.16,48.27,48.15,48.24,71293.0,46.9058,47.0129,46.896,46.9837,71293.0
2024-02-27 15:00:00,48.25,48.37,48.24,48.3,68857.0,46.9934,47.1103,46.9837,47.0421,68857.0
2024-02-27 15:10:00,48.29,48.34,48.23,48.23,70850.0,47.0324,47.0811,46.9739,46.9739,70850.0
2024-02-27 15:20:00,48.23,48.3,48.23,48.3,72875.0,46.9739,47.0421,46.9739,47.0421,72875.0
2024-02-27 15:30:00,48.3,48.32,48.22,48.25,94323.0,47.0421,47.0616,46.9642,46.9934,94323.0
2024-02-27 15:40:00,48.25,48.36,48.24,48.35,152937.0,46.9934,47.1006,46.9837,47.0908,152937.0
2024-02-27 15:50:00,48.34,48.39,48.31,48.37,473781.0,47.0811,47.1298,47.0519,47.1103,473781.0
2024-02-28 09:30:00,48.63,48.86,48.46,48.65,197185.0,47.3635,47.5875,47.1979,47.383,197185.0
2024-02-28 09:40:00,48.66,48.66,48.41,48.49,114395.0,47.3927,47.3927,47.1492,47.2272,114395.0
2024-02-28 09:50:00,48.5,48.51,48.4,48.43,130347.0,47.2369,47.2466,47.1395,47.1687,130347.0
2024-02-28 10:00:00,48.44,48.72,48.43,48.66,149442.0,47.1785,47.4512,47.1687,47.3927,149442.0
2024-02-28 10:10:00,48.68,48.68,48.55,48.67,101831.0,47.4122,47.4122,47.2856,47.4025,101831.0
2024-02-28 10:20:00,48.66,48.7,48.6,48.68,102177.0,47.3927,47.4317,47.3343,47.4122,102177.0
2024-02-28 10:30:00,48.68,48.78,48.68,48.76,124852.0,47.4122,47.5096,47.4122,47.4901,124852.0
2024-02-28 10:40:00,48.77,48.88,48.77,48.84,50307.0,47.4999,47.607,47.4999,47.568,50307.0
2024-02-28 10:50:00,48.84,48.9,48.82,48.89,57025.0,47.568,47.6265,47.5486,47.6167,57025.0
2024-02-28 11:00:00,48.89,48.89,48.76,48.77,35561.0,47.6167,47.6167,47.4901,47.4999,35561.0
2024-02-28 11:10:00,48.78,48.79,48.7,48.72,19384.0,47.5096,47.5194,47.4317,47.4512,19384.0
2024-02-28 11:20:00,48.71,48.73,48.67,48.68,36411.0,47.4414,47.4609,47.4025,47.4122,36411.0
2024-02-28 11:30:00,48.68,48.72,48.62,48.63,181537.0,47.4122,47.4512,47.3538,47.3635,181537.0
2024-02-28 11:40:00,48.63,48.65,48.58,48.65,69404.0,47.3635,47.383,47.3148,47.383,69404.0
2024-02-28 11:50:00,48.65,48.68,48.64,48.66,30287.0,47.383,47.4122,47.3733,47.3927,30287.0
2024-02-28 12:00:00,48.66,48.66,48.57,48.58,20430.0,47.3927,47.3927,47.3051,47.3148,20430.0
2024-02-28 12:10:00,48.58,48.61,48.53,48.55,22354.0,47.3148,47.344,47.2661,47.2856,22354.0
2024-02-28 12:20:00,48.55,48.6,48.54,48.56,56318.0,47.2856,47.3343,47.2759,47.2953,56318.0
2024-02-28 12:30:00,48.55,48.6,48.54,48.55,37361.0,47.2856,47.3343,47.2759,47.2856,37361.0
2024-02-28 12:40:00,48.55,48.6,48.55,48.57,27874.0,47.2856,47.3343,47.2856,47.3051,27874.0
2024-02-28 12:50:00,48.57,48.57,48.54,48.55,33303.0,47.3051,47.3051,47.2759,47.2856,33303.0
2024-02-28 13:00:00,48.55,48.61,48.55,48.59,16877.0,47.2856,47.344,47.2856,47.3246,16877.0
2024-02-28 13:10:00,48.6,48.66,48.59,48.64,34996.0,47.3343,47.3927,47.3246,47.3733,34996.0
2024-02-28 13:20:00,48.64,48.77,48.63,48.75,82600.0,47.3733,47.4999,47.3635,47.4804,82600.0
2024-02-28 13:30:00,48.75,48.83,48.72,48.75,134641.0,47.4804,47.5583,47.4512,47.4804,134641.0
2024-02-28 13:40:00,48.74,48.75,48.62,48.7,47409.0,47.4707,47.4804,47.3538,47.4317,47409.0
2024-02-28 13:50:00,48.69,48.7,48.65,48.69,22800.0,47.422,47.4317,47.383,47.422,22800.0
2024-02-28 14:00:00,48.7,48.71,48.62,48.66,48691.0,47.4317,47.4414,47.3538,47.3927,48691.0
2024-02-28 14:10:00,48.66,48.7,48.64,48.7,35744.0,47.3927,47.4317,47.3733,47.4317,35744.0
2024-02-28 14:20:00,48.7,48.74,48.66,48.73,38497.0,47.4317,47.4707,47.3927,47.4609,38497.0
2024-02-28 14:30:00,48.73,48.77,48.7,48.73,131106.0,47.4609,47.4999,47.4317,47.4609,131106.0
2024-02-28 14:40:00,48.73,48.76,48.7,48.7,44779.0,47.4609,47.4901,47.4317,47.4317,44779.0
2024-02-28 14:50:00,48.7,48.7,48.61,48.61,53159.0,47.4317,47.4317,47.344,47.344,53159.0
2024-02-28 15:00:00,48.62,48.67,48.61,48.63,52782.0,47.3538,47.4025,47.344,47.3635,52782.0
2024-02-28 15:10:00,48.63,48.69,48.62,48.69,89656.0,47.3635,47.422,47.3538,47.422,89656.0
2024-02-28 15:20:00,48.69,48.69,48.64,48.66,44856.0,47.422,47.422,47.3733,47.3927,44856.0
2024-02-28 15:30:00,48.66,48.69,48.6,48.61,79777.0,47.3927,47.422,47.3343,47.344,79777.0
2024-02-28 15:40:00,48.61,48.65,48.59,48.62,89170.0,47.344,47.383,47.3246,47.3538,89170.0
2024-02-28 15:50:00,48.62,48.63,48.53,48.55,360933.0,47.3538,47.3635,47.2661,47.2856,360933.0
2024-02-29 09:30:00,48.45,48.45,48.21,48.34,179169.0,47.1882,47.1882,46.9545,47.0811,179169.0
2024-02-29 09:40:00,48.34,48.57,48.31,48.57,111174.0,47.0811,47.3051,47.0519,47.3051,111174.0
2024-02-29 09:50:00,48.58,48.59,48.38,48.5,70355.0,47.3148,47.3246,47.12,47.2369,70355.0
2024-02-29 10:00:00,48.48,48.5,48.29,48.38,85629.0,47.2174,47.2369,47.0324,47.12,85629.0
2024-02-29 10:10:00,48.39,48.47,48.36,48.44,57006.0,47.1298,47.2077,47.1006,47.1785,57006.0
2024-02-29 10:20:00,48.45,48.5,48.38,48.48,109359.0,47.1882,47.2369,47.12,47.2174,109359.0
2024-02-29 10:30:00,48.48,48.62,48.44,48.59,164795.0,47.2174,47.3538,47.1785,47.3246,164795.0
2024-02-29 10:40:00,48.58,48.62,48.55,48.61,104889.0,47.3148,47.3538,47.2856,47.344,104889.0
2024-02-29 10:50:00,48.61,48.78,48.6,48.76,86606.0,47.344,47.5096,47.3343,47.4901,86606.0
2024-02-29 11:00:00,48.76,48.87,48.76,48.86,110530.0,47.4901,47.5973,47.4901,47.5875,110530.0
2024-02-29 11:10:00,48.86,48.89,48.82,48.83,94913.0,47.5875,47.6167,47.5486,47.5583,94913.0
2024-02-29 11:20:00,48.82,48.85,48.81,48.85,45633.0,47.5486,47.5778,47.5388,47.5778,45633.0
2024-02-29 11:30:00,48.87,48.92,48.85,48.86,65986.0,47.5973,47.646,47.5778,47.5875,65986.0
2024-02-29 11:40:00,48.86,48.9,48.8,48.9,121154.0,47.5875,47.6265,47.5291,47.6265,121154.0
2024-02-29 11:50:00,48.9,48.9,48.79,48.82,56715.0,47.6265,47.6265,47.5194,47.5486,56715.0
2024-02-29 12:00:00,48.82,48.86,48.8,48.83,48426.0,47.5486,47.5875,47.5291,47.5583,48426.0
2024-02-29 12:10:00,48.82,48.95,48.81,48.94,68310.0,47.5486,47.6752,47.5388,47.6654,68310.0
2024-02-29 12:20:00,48.94,48.98,48.92,48.94,68516.0,47.6654,47.7044,47.646,47.6654,68516.0
2024-02-29 12:30:00,48.94,48.96,48.89,48.94,82131.0,47.6654,47.6849,47.6167,47.6654,82131.0
2024-02-29 12:40:00,48.94,48.96,48.86,48.88,88297.0,47.6654,47.6849,47.5875,47.607,88297.0
2024-02-29 12:50:00,48.88,48.95,48.88,48.92,60505.0,47.607,47.6752,47.607,47.646,60505.0
2024-02-29 13:00:00,48.93,48.94,48.9,48.91,40082.0,47.6557,47.6654,47.6265,47.6362,40082.0
2024-02-29 13:10:00,48.91,48.96,48.89,48.95,76006.0,47.6362,47.6849,47.6167,47.6752,76006.0
2024-02-29 13:20:00,48.95,49.05,48.94,49.01,153104.0,47.6752,47.7726,47.6654,47.7336,153104.0
2024-02-29 13:30:00,49.01,49.15,49.0,49.14,251262.0,47.7336,47.87,47.7239,47.8602,251262.0
2024-02-29 13:40:00,49.13,49.15,49.08,49.13,94760.0,47.8505,47.87,47.8018,47.8505,94760.0
2024-02-29 13:50:00,49.13,49.3,49.13,49.25,100505.0,47.8505,48.0161,47.8505,47.9674,100505.0
2024-02-29 14:00:00,49.25,49.3,49.19,49.28,102950.0,47.9674,48.0161,47.9089,47.9966,102950.0
2024-02-29 14:10:00,49.28,49.36,49.23,49.35,113745.0,47.9966,48.0745,47.9479,48.0648,113745.0
2024-02-29 14:20:00,49.35,49.38,49.26,49.26,116681.0,48.0648,48.094,47.9771,47.9771,116681.0
2024-02-29 14:30:00,49.27,49.37,49.23,49.34,101030.0,47.9869,48.0842,47.9479,48.055,101030.0
2024-02-29 14:40:00,49.34,49.35,49.28,49.3,78357.0,48.055,48.0648,47.9966,48.0161,78357.0
2024-02-29 14:50:00,49.31,49.38,49.3,49.36,66447.0,48.0258,48.094,48.0161,48.0745,66447.0
2024-02-29 15:00:00,49.36,49.48,49.32,49.46,138796.0,48.0745,48.1914,48.0355,48.1719,138796.0
2024-02-29 15:10:00,49.46,49.54,49.44,49.53,114065.0,48.1719,48.2498,48.1524,48.2401,114065.0
2024-02-29 15:20:00,49.53,49.56,49.46,49.53,298823.0,48.2401,48.2693,48.1719,48.2401,298823.0
2024-02-29 15:30:00,49.52,49.63,49.49,49.59,189242.0,48.2303,48.3375,48.2011,48.2985,189242.0
2024-02-29 15:40:00,49.59,49.79,49.58,49.76,312674.0,48.2985,48.4933,48.2888,48.4641,312674.0
2024-02-29 15:50:00,49.76,49.76,49.59,49.59,1430658.0,48.4641,48.4641,48.2985,48.2985,1430658.0
2024-03-01 09:30:00,49.59,49.7,49.34,49.46,237442.0,48.2985,48.4057,48.055,48.1719,237442.0
2024-03-01 09:40:00,49.46,49.64,49.45,49.46,165533.0,48.1719,48.3472,48.1622,48.1719,165533.0
2024-03-01 09:50:00,49.45,49.47,49.31,49.4,94574.0,48.1622,48.1816,48.0258,48.1135,94574.0
2024-03-01 10:00:00,49.4,49.56,49.4,49.55,120086.0,48.1135,48.2693,48.1135,48.2596,120086.0
2024-03-01 10:10:00,49.54,49.56,49.26,49.27,111862.0,48.2498,48.2693,47.9771,47.9869,111862.0
2024-03-01 10:20:00,49.27,49.63,49.25,49.62,137453.0,47.9869,48.3375,47.9674,48.3277,137453.0
2024-03-01 10:30:00,49.62,49.64,49.54,49.58,103432.0,48.3277,48.3472,48.2498,48.2888,103432.0
2024-03-01 10:40:00,49.58,49.58,49.5,49.54,57242.0,48.2888,48.2888,48.2109,48.2498,57242.0
2024-03-01 10:50:00,49.54,49.57,49.52,49.54,61019.0,48.2498,48.279,48.2303,48.2498,61019.0
2024-03-01 11:00:00,49.54,49.6,49.51,49.58,55829.0,48.2498,48.3083,48.2206,48.2888,55829.0
2024-03-01 11:10:00,49.58,49.58,49.49,49.5,63095.0,48.2888,48.2888,48.2011,48.2109,63095.0
2024-03-01 11:20:00,49.5,49.51,49.29,49.3,107878.0,48.2109,48.2206,48.0063,48.0161,107878.0
2024-03-01 11:30:00,49.3,49.36,49.25,49.34,90247.0,48.0161,48.0745,47.9674,48.055,90247.0
2024-03-01 11:40:00,49.34,49.45,49.33,49.43,46556.0,48.055,48.1622,48.0453,48.1427,46556.0
2024-03-01 11:50:00,49.44,49.49,49.42,49.47,63406.0,48.1524,48.2011,48.1329,48.1816,63406.0
2024-03-01 12:00:00,49.47,49.53,49.45,49.5,54744.0,48.1816,48.2401,48.1622,48.2109,54744.0
2024-03-01 12:10:00,49.5,49.6,49.49,49.58,74315.0,48.2109,48.3083,48.2011,48.2888,74315.0
2024-03-01 12:20:00,49.58,49.6,49.48,49.5,45380.0,48.2888,48.3083,48.1914,48.2109,45380.0
2024-03-01 12:30:00,49.5,49.56,49.49,49.53,46939.0,48.2109,48.2693,48.2011,48.2401,46939.0
2024-03-01 12:40:00,49.54,49.54,49.48,49.53,52935.0,48.2498,48.2498,48.1914,48.2401,52935.0
2024-03-01 12:50:00,49.53,49.53,49.46,49.47,43340.0,48.2401,48.2401,48.1719,48.1816,43340.0
2024-03-01 13:00:00,49.47,49.49,49.41,49.42,77495.0,48.1816,48.2011,48.1232,48.1329,77495.0
2024-03-01 13:10:00,49.43,49.48,49.39,49.41,49459.0,48.1427,48.1914,48.1037,48.1232,49459.0
2024-03-01 13:20:00,49.41,49.41,49.32,49.34,57028.0,48.1232,48.1232,48.0355,48.055,57028.0
2024-03-01 13:30:00,49.33,49.36,49.29,49.32,61351.0,48.0453,48.0745,48.0063,48.0355,61351.0
2024-03-01 13:40:00,49.32,49.4,49.31,49.38,42693.0,48.0355,48.1135,48.0258,48.094,42693.0
2024-03-01 13:50:00,49.39,49.44,49.34,49.42,53659.0,48.1037,48.1524,48.055,48.1329,53659.0
2024-03-01 14:00:00,49.42,49.46,49.4,49.41,116690.0,48.1329,48.1719,48.1135,48.1232,116690.0
2024-03-01 14:10:00,49.42,49.43,49.33,49.36,255945.0,48.1329,48.1427,48.0453,48.0745,255945.0
2024-03-01 14:20:00,49.37,49.46,49.34,49.41,52233.0,48.0842,48.1719,48.055,48.1232,52233.0
2024-03-01 14:30:00,49.42,49.42,49.36,49.38,41574.0,48.1329,48.1329,48.0745,48.094,41574.0
2024-03-01 14:40:00,49.37,49.38,49.27,49.28,51534.0,48.0842,48.094,47.9869,47.9966,51534.0
2024-03-01 14:50:00,49.28,49.28,49.22,49.22,62976.0,47.9966,47.9966,47.9382,47.9382,62976.0
2024-03-01 15:00:00,49.22,49.27,49.17,49.17,82418.0,47.9382,47.9869,47.8895,47.8895,82418.0
2024-03-01 15:10:00,49.18,49.25,49.16,49.22,76746.0,47.8992,47.9674,47.8797,47.9382,76746.0
2024-03-01 15:20:00,49.23,49.26,49.18,49.19,61696.0,47.9479,47.9771,47.8992,47.9089,61696.0
2024-03-01 15:30:00,49.19,49.24,49.12,49.13,176024.0,47.9089,47.9576,47.8408,47.8505,176024.0
2024-03-01 15:40:00,49.13,49.18,49.04,49.16,270719.0,47.8505,47.8992,47.7628,47.8797,270719.0
2024-03-01 15:50:00,49.16,49.18,49.1,49.15,497119.0,47.8797,47.8992,47.8213,47.87,497119.0
2024-03-04 09:30:00,49.12,49.9,49.0,49.6,256312.0,47.8408,48.6004,47.7239,48.3083,256312.0
2024-03-04 09:40:00,49.6,50.03,49.57,49.82,296321.0,48.3083,48.7271,48.279,48.5225,296321.0
2024-03-04 09:50:00,49.82,49.83,49.55,49.64,104589.0,48.5225,48.5323,48.2596,48.3472,104589.0
2024-03-04 10:00:00,49.64,49.77,49.57,49.7,126911.0,48.3472,48.4738,48.279,48.4057,126911.0
2024-03-04 10:10:00,49.71,49.73,49.61,49.69,82858.0,48.4154,48.4349,48.318,48.3959,82858.0
2024-03-04 10:20:00,49.7,49.74,49.47,49.51,111476.0,48.4057,48.4446,48.1816,48.2206,111476.0
2024-03-04 10:30:00,49.51,49.62,49.46,49.53,62202.0,48.2206,48.3277,48.1719,48.2401,62202.0
2024-03-04 10:40:00,49.53,49.54,49.32,49.34,70550.0,48.2401,48.2498,48.0355,48.055,70550.0
2024-03-04 10:50:00,49.34,49.62,49.33,49.44,108139.0,48.055,48.3277,48.0453,48.1524,108139.0
2024-03-04 11:00:00,49.45,49.51,49.43,49.47,80540.0,48.1622,48.2206,48.1427,48.1816,80540.0
2024-03-04 11:10:00,49.47,49.52,49.46,49.52,33583.0,48.1816,48.2303,48.1719,48.2303,33583.0
2024-03-04 11:20:00,49.52,49.55,49.47,49.52,41006.0,48.2303,48.2596,48.1816,48.2303,41006.0
2024-03-04 11:30:00,49.52,49.55,49.49,49.53,50336.0,48.2303,48.2596,48.2011,48.2401,50336.0
2024-03-04 11:40:00,49.54,49.65,49.53,49.64,61042.0,48.2498,48.357,48.2401,48.3472,61042.0
2024-03-04 11:50:00,49.65,49.68,49.51,49.53,117774.0,48.357,48.3862,48.2206,48.2401,117774.0
2024-03-04 12:00:00,49.53,49.65,49.52,49.64,56669.0,48.2401,48.357,48.2303,48.3472,56669.0
2024-03-04 12:10:00,49.64,49.64,49.6,49.62,56335.0,48.3472,48.3472,48.3083,48.3277,56335.0
2024-03-04 12:20:00,49.62,49.67,49.59,49.64,74922.0,48.3277,48.3764,48.2985,48.3472,74922.0
2024-03-04 12:30:00,49.65,49.66,49.59,49.61,66087.0,48.357,48.3667,48.2985,48.318,66087.0
2024-03-04 12:40:00,49.61,49.62,49.55,49.59,73138.0,48.318,48.3277,48.2596,48.2985,73138.0
2024-03-04 12:50:00,49.59,49.59,49.5,49.54,46384.0,48.2985,48.2985,48.2109,48.2498,46384.0
2024-03-04 13:00:00,49.54,49.57,49.49,49.56,60521.0,48.2498,48.279,48.2011,48.2693,60521.0
2024-03-04 13:10:00,49.56,49.67,49.56,49.63,47249.0,48.2693,48.3764,48.2693,48.3375,47249.0
2024-03-04 13:20:00,49.63,49.63,49.56,49.6,59573.0,48.3375,48.3375,48.2693,48.3083,59573.0
2024-03-04 13:30:00,49.6,49.62,49.55,49.56,61138.0,48.3083,48.3277,48.2596,48.2693,61138.0
2024-03-04 13:40:00,49.57,49.62,49.56,49.59,121076.0,48.279,48.3277,48.2693,48.2985,121076.0
2024-03-04 13:50:00,49.59,49.62,49.56,49.61,55347.0,48.2985,48.3277,48.2693,48.318,55347.0
2024-03-04 14:00:00,49.61,49.63,49.59,49.63,69608.0,48.318,48.3375,48.2985,48.3375,69608.0
2024-03-04 14:10:00,49.63,49.67,49.61,49.63,56195.0,48.3375,48.3764,48.318,48.3375,56195.0
2024-03-04 14:20:00,49.62,49.63,49.52,49.54,80548.0,48.3277,48.3375,48.2303,48.2498,80548.0
2024-03-04 14:30:00,49.54,49.56,49.48,49.55,63130.0,48.2498,48.2693,48.1914,48.2596,63130.0
2024-03-04 14:40:00,49.55,49.58,49.51,49.55,56287.0,48.2596,48.2888,48.2206,48.2596,56287.0
2024-03-04 14:50:00,49.55,49.57,49.53,49.55,66918.0,48.2596,48.279,48.2401,48.2596,66918.0
2024-03-04 15:00:00,49.55,49.6,49.53,49.6,67839.0,48.2596,48.3083,48.2401,48.3083,67839.0
2024-03-04 15:10:00,49.59,49.61,49.53,49.55,69514.0,48.2985,48.318,48.2401,48.2596,69514.0
2024-03-04 15:20:00,49.55,49.58,49.49,49.5,94223.0,48.2596,48.2888,48.2011,48.2109,94223.0
2024-03-04 15:30:00,49.5,49.54,49.47,49.52,98993.0,48.2109,48.2498,48.1816,48.2303,98993.0
2024-03-04 15:40:00,49.52,49.55,49.4,49.47,193183.0,48.2303,48.2596,48.1135,48.1816,193183.0
2024-03-04 15:50:00,49.47,49.49,49.36,49.37,483631.0,48.1816,48.2011,48.0745,48.0842,483631.0
2024-03-05 09:30:00,49.63,49.94,49.56,49.94,224470.0,48.3375,48.6394,48.2693,48.6394,224470.0
2024-03-05 09:40:00,49.94,50.21,49.86,50.19,368575.0,48.6394,48.9024,48.5615,48.8829,368575.0
2024-03-05 09:50:00,50.19,50.19,49.76,49.76,131428.0,48.8829,48.8829,48.4641,48.4641,131428.0
2024-03-05 10:00:00,49.76,49.87,49.75,49.83,130560.0,48.4641,48.5712,48.4544,48.5323,130560.0
2024-03-05 10:10:00,49.83,49.92,49.73,49.88,136420.0,48.5323,48.6199,48.4349,48.581,136420.0
2024-03-05 10:20:00,49.88,50.01,49.86,49.92,105141.0,48.581,48.7076,48.5615,48.6199,105141.0
2024-03-05 10:30:00,49.91,50.1,49.89,49.99,86657.0,48.6102,48.7952,48.5907,48.6881,86657.0
2024-03-05 10:40:00,50.0,50.15,49.95,50.13,78352.0,48.6978,48.8439,48.6491,48.8245,78352.0
2024-03-05 10:50:00,50.12,50.14,49.92,49.92,68632.0,48.8147,48.8342,48.6199,48.6199,68632.0
2024-03-05 11:00:00,49.92,49.93,49.79,49.84,98683.0,48.6199,48.6297,48.4933,48.542,98683.0
2024-03-05 11:10:00,49.84,49.86,49.71,49.71,74906.0,48.542,48.5615,48.4154,48.4154,74906.0
2024-03-05 11:20:00,49.71,49.75,49.67,49.75,54546.0,48.4154,48.4544,48.3764,48.4544,54546.0
2024-03-05 11:30:00,49.75,49.78,49.7,49.72,42491.0,48.4544,48.4836,48.4057,48.4251,42491.0
2024-03-05 11:40:00,49.72,49.73,49.61,49.68,45359.0,48.4251,48.4349,48.318,48.3862,45359.0
2024-03-05 11:50:00,49.67,49.76,49.62,49.76,46078.0,48.3764,48.4641,48.3277,48.4641,46078.0
2024-03-05 12:00:00,49.75,49.85,49.75,49.82,59164.0,48.4544,48.5517,48.4544,48.5225,59164.0
2024-03-05 12:10:00,49.81,49.82,49.75,49.82,45175.0,48.5128,48.5225,48.4544,48.5225,45175.0
2024-03-05 12:20:00,49.82,49.85,49.79,49.8,40691.0,48.5225,48.5517,48.4933,48.503,40691.0
2024-03-05 12:30:00,49.8,49.83,49.75,49.8,31604.0,48.503,48.5323,48.4544,48.503,31604.0
2024-03-05 12:40:00,49.8,49.85,49.77,49.8,72814.0,48.503,48.5517,48.4738,48.503,72814.0
2024-03-05 12:50:00,49.8,49.82,49.73,49.8,43496.0,48.503,48.5225,48.4349,48.503,43496.0
2024-03-05 13:00:00,49.82,49.94,49.82,49.94,58549.0,48.5225,48.6394,48.5225,48.6394,58549.0
2024-03-05 13:10:00,49.94,49.95,49.85,49.86,44364.0,48.6394,48.6491,48.5517,48.5615,44364.0
2024-03-05 13:20:00,49.86,49.88,49.83,49.87,37058.0,48.5615,48.581,48.5323,48.5712,37058.0
2024-03-05 13:30:00,49.87,49.88,49.84,49.86,40739.0,48.5712,48.581,48.542,48.5615,40739.0
2024-03-05 13:40:00,49.86,49.9,49.84,49.88,40293.0,48.5615,48.6004,48.542,48.581,40293.0
2024-03-05 13:50:00,49.89,49.91,49.8,49.8,42925.0,48.5907,48.6102,48.503,48.503,42925.0
2024-03-05 14:00:00,49.8,49.82,49.64,49.77,64892.0,48.503,48.5225,48.3472,48.4738,64892.0
2024-03-05 14:10:00,49.77,49.78,49.72,49.78,64183.0,48.4738,48.4836,48.4251,48.4836,64183.0
2024-03-05 14:20:00,49.77,49.8,49.75,49.77,28073.0,48.4738,48.503,48.4544,48.4738,28073.0
2024-03-05 14:30:00,49.76,49.8,49.67,49.79,68038.0,48.4641,48.503,48.3764,48.4933,68038.0
2024-03-05 14:40:00,49.79,49.79,49.69,49.7,49798.0,48.4933,48.4933,48.3959,48.4057,49798.0
2024-03-05 14:50:00,49.7,49.72,49.67,49.71,46229.0,48.4057,48.4251,48.3764,48.4154,46229.0
2024-03-05 15:00:00,49.7,49.7,49.57,49.58,50616.0,48.4057,48.4057,48.279,48.2888,50616.0
2024-03-05 15:10:00,49.57,49.61,49.55,49.6,59084.0,48.279,48.318,48.2596,48.3083,59084.0
2024-03-05 15:20:00,49.59,49.6,49.52,49.52,99502.0,48.2985,48.3083,48.2303,48.2303,99502.0
2024-03-05 15:30:00,49.52,49.56,49.48,49.52,86820.0,48.2303,48.2693,48.1914,48.2303,86820.0
2024-03-05 15:40:00,49.52,49.56,49.44,49.55,159227.0,48.2303,48.2693,48.1524,48.2596,159227.0
2024-03-05 15:50:00,49.54,49.56,49.46,49.47,522816.0,48.2498,48.2693,48.1719,48.1816,522816.0
2024-03-06 09:30:00,49.71,49.97,49.43,49.84,211775.0,48.4154,48.6686,48.1427,48.542,211775.0
2024-03-06 09:40:00,49.83,49.96,49.75,49.78,149358.0,48.5323,48.6589,48.4544,48.4836,149358.0
2024-03-06 09:50:00,49.77,49.97,49.75,49.97,115514.0,48.4738,48.6686,48.4544,48.6686,115514.0
2024-03-06 10:00:00,49.96,50.0,49.9,49.92,118804.0,48.6589,48.6978,48.6004,48.6199,118804.0
2024-03-06 10:10:00,49.92,50.09,49.91,50.02,199733.0,48.6199,48.7855,48.6102,48.7173,199733.0
2024-03-06 10:20:00,50.02,50.02,49.92,49.96,116466.0,48.7173,48.7173,48.6199,48.6589,116466.0
2024-03-06 10:30:00,49.96,50.03,49.82,49.98,95693.0,48.6589,48.7271,48.5225,48.6784,95693.0
2024-03-06 10:40:00,49.98,49.98,49.85,49.91,96348.0,48.6784,48.6784,48.5517,48.6102,96348.0
2024-03-06 10:50:00,49.92,50.12,49.92,50.05,104256.0,48.6199,48.8147,48.6199,48.7465,104256.0
2024-03-06 11:00:00,50.05,50.14,50.02,50.14,64426.0,48.7465,48.8342,48.7173,48.8342,64426.0
2024-03-06 11:10:00,50.14,50.2,50.13,50.2,92642.0,48.8342,48.8926,48.8245,48.8926,92642.0
2024-03-06 11:20:00,50.19,50.24,50.15,50.22,90003.0,48.8829,48.9316,48.8439,48.9121,90003.0
2024-03-06 11:30:00,50.22,50.28,50.19,50.26,85983.0,48.9121,48.9705,48.8829,48.9511,85983.0
2024-03-06 11:40:00,50.27,50.36,50.26,50.34,102070.0,48.9608,49.0485,48.9511,49.029,102070.0
2024-03-06 11:50:00,50.34,50.35,50.29,50.34,65485.0,49.029,49.0387,48.9803,49.029,65485.0
2024-03-06 12:00:00,50.34,50.37,50.26,50.34,118518.0,49.029,49.0582,48.9511,49.029,118518.0
2024-03-06 12:10:00,50.34,50.43,50.33,50.35,124577.0,49.029,49.1166,49.0192,49.0387,124577.0
2024-03-06 12:20:00,50.35,50.44,50.33,50.34,92945.0,49.0387,49.1264,49.0192,49.029,92945.0
2024-03-06 12:30:00,50.33,50.42,50.33,50.41,70173.0,49.0192,49.1069,49.0192,49.0972,70173.0
2024-03-06 12:40:00,50.41,50.44,50.3,50.34,82721.0,49.0972,49.1264,48.99,49.029,82721.0
2024-03-06 12:50:00,50.33,50.44,50.28,50.35,125839.0,49.0192,49.1264,48.9705,49.0387,125839.0
2024-03-06 13:00:00,50.35,50.41,50.31,50.39,106012.0,49.0387,49.0972,48.9998,49.0777,106012.0
2024-03-06 13:10:00,50.38,50.49,50.36,50.48,89274.0,49.0679,49.1751,49.0485,49.1653,89274.0
2024-03-06 13:20:00,50.48,50.53,50.46,50.51,111084.0,49.1653,49.214,49.1459,49.1946,111084.0
2024-03-06 13:30:00,50.51,50.52,50.37,50.41,104598.0,49.1946,49.2043,49.0582,49.0972,104598.0
2024-03-06 13:40:00,50.41,50.44,50.35,50.36,102326.0,49.0972,49.1264,49.0387,49.0485,102326.0
2024-03-06 13:50:00,50.36,50.42,50.34,50.41,99636.0,49.0485,49.1069,49.029,49.0972,99636.0
2024-03-06 14:00:00,50.41,50.44,50.37,50.39,116036.0,49.0972,49.1264,49.0582,49.0777,116036.0
2024-03-06 14:10:00,50.39,50.43,50.34,50.37,165170.0,49.0777,49.1166,49.029,49.0582,165170.0
2024-03-06 14:20:00,50.36,50.5,50.36,50.45,147390.0,49.0485,49.1848,49.0485,49.1361,147390.0
2024-03-06 14:30:00,50.46,50.55,50.46,50.5,137276.0,49.1459,49.2335,49.1459,49.1848,137276.0
2024-03-06 14:40:00,50.5,50.51,50.42,50.49,125726.0,49.1848,49.1946,49.1069,49.1751,125726.0
2024-03-06 14:50:00,50.5,50.55,50.48,50.48,115838.0,49.1848,49.2335,49.1653,49.1653,115838.0
2024-03-06 15:00:00,50.48,50.49,50.4,50.44,183998.0,49.1653,49.1751,49.0874,49.1264,183998.0
2024-03-06 15:10:00,50.44,50.49,50.41,50.45,121177.0,49.1264,49.1751,49.0972,49.1361,121177.0
2024-03-06 15:20:00,50.45,50.47,50.41,50.44,176084.0,49.1361,49.1556,49.0972,49.1264,176084.0
2024-03-06 15:30:00,50.44,50.49,50.41,50.48,219617.0,49.1264,49.1751,49.0972,49.1653,219617.0
2024-03-06 15:40:00,50.48,50.57,50.46,50.56,326166.0,49.1653,49.253,49.1459,49.2433,326166.0
2024-03-06 15:50:00,50.56,50.65,50.46,50.5,920032.0,49.2433,49.3309,49.1459,49.1848,920032.0
2024-03-07 09:30:00,52.25,54.0,51.72,53.92,1532287.0,50.8892,52.5937,50.373,52.5158,1532287.0
2024-03-07 09:40:00,53.92,54.32,53.77,54.05,1311690.0,52.5158,52.9053,52.3697,52.6424,1311690.0
2024-03-07 09:50:00,54.04,54.45,54.0,54.25,432023.0,52.6326,53.0319,52.5937,52.8372,432023.0
2024-03-07 10:00:00,54.22,54.35,53.94,54.26,482477.0,52.8079,52.9346,52.5352,52.8469,482477.0
2024-03-07 10:10:00,54.26,54.62,53.97,54.62,575317.0,52.8469,53.1975,52.5644,53.1975,575317.0
2024-03-07 10:20:00,54.62,54.86,54.45,54.64,773387.0,53.1975,53.4313,53.0319,53.217,773387.0
2024-03-07 10:30:00,54.64,54.7,54.0,54.22,556028.0,53.217,53.2754,52.5937,52.8079,556028.0
2024-03-07 10:40:00,54.21,54.23,53.81,53.89,443923.0,52.7982,52.8177,52.4086,52.4865,443923.0
2024-03-07 10:50:00,53.89,54.2,53.8,54.11,540738.0,52.4865,52.7885,52.3989,52.7008,540738.0
2024-03-07 11:00:00,54.11,54.53,54.1,54.5,359285.0,52.7008,53.1099,52.6911,53.0806,359285.0
2024-03-07 11:10:00,54.49,54.86,54.49,54.76,345047.0,53.0709,53.4313,53.0709,53.3339,345047.0
2024-03-07 11:20:00,54.75,54.82,54.69,54.76,231573.0,53.3241,53.3923,53.2657,53.3339,231573.0
2024-03-07 11:30:00,54.78,54.92,54.59,54.8,367446.0,53.3534,53.4897,53.1683,53.3728,367446.0
2024-03-07 11:40:00,54.79,54.9,54.68,54.86,204002.0,53.3631,53.4702,53.256,53.4313,204002.0
2024-03-07 11:50:00,54.86,54.86,54.66,54.72,159119.0,53.4313,53.4313,53.2365,53.2949,159119.0
2024-03-07 12:00:00,54.71,54.78,54.67,54.7,149163.0,53.2852,53.3534,53.2462,53.2754,149163.0
2024-03-07 12:10:00,54.7,54.88,54.7,54.84,124543.0,53.2754,53.4507,53.2754,53.4118,124543.0
2024-03-07 12:20:00,54.83,54.9,54.8,54.85,88650.0,53.4021,53.4702,53.3728,53.4215,88650.0
2024-03-07 12:30:00,54.85,54.94,54.82,54.92,112413.0,53.4215,53.5092,53.3923,53.4897,112413.0
2024-03-07 12:40:00,54.91,54.96,54.86,54.95,149292.0,53.48,53.5287,53.4313,53.5189,149292.0
2024-03-07 12:50:00,54.96,55.09,54.95,55.03,241917.0,53.5287,53.6553,53.5189,53.5968,241917.0
2024-03-07 13:00:00,55.01,55.05,54.85,54.9,129842.0,53.5774,53.6163,53.4215,53.4702,129842.0
2024-03-07 13:10:00,54.9,55.02,54.86,54.95,83121.0,53.4702,53.5871,53.4313,53.5189,83121.0
2024-03-07 13:20:00,54.95,55.0,54.92,54.98,97517.0,53.5189,53.5676,53.4897,53.5481,97517.0
2024-03-07 13:30:00,54.98,55.03,54.95,55.02,97693.0,53.5481,53.5968,53.5189,53.5871,97693.0
2024-03-07 13:40:00,55.02,55.04,54.96,55.03,117973.0,53.5871,53.6066,53.5287,53.5968,117973.0
2024-03-07 13:50:00,55.02,55.23,55.02,55.22,239551.0,53.5871,53.7916,53.5871,53.7819,239551.0
2024-03-07 14:00:00,55.22,55.27,55.17,55.21,149586.0,53.7819,53.8306,53.7332,53.7722,149586.0
2024-03-07 14:10:00,55.21,55.35,55.18,55.35,128563.0,53.7722,53.9085,53.7429,53.9085,128563.0
2024-03-07 14:20:00,55.35,55.5,55.28,55.5,306755.0,53.9085,54.0546,53.8403,54.0546,306755.0
2024-03-07 14:30:00,55.46,55.5,55.35,55.48,347344.0,54.0156,54.0546,53.9085,54.0351,347344.0
2024-03-07 14:40:00,55.48,55.48,55.28,55.44,158172.0,54.0351,54.0351,53.8403,53.9962,158172.0
2024-03-07 14:50:00,55.45,55.49,55.39,55.39,132895.0,54.0059,54.0449,53.9475,53.9475,132895.0
2024-03-07 15:00:00,55.39,55.41,55.14,55.17,278360.0,53.9475,53.9669,53.704,53.7332,278360.0
2024-03-07 15:10:00,55.16,55.42,55.06,55.35,280996.0,53.7235,53.9767,53.6261,53.9085,280996.0
2024-03-07 15:20:00,55.35,55.54,55.33,55.52,261626.0,53.9085,54.0936,53.889,54.0741,261626.0
2024-03-07 15:30:00,55.51,55.51,55.27,55.29,244895.0,54.0643,54.0643,53.8306,53.8501,244895.0
2024-03-07 15:40:00,55.29,55.46,55.28,55.3,356227.0,53.8501,54.0156,53.8403,53.8598,356227.0
2024-03-07 15:50:00,55.31,55.51,55.3,55.48,1111947.0,53.8696,54.0643,53.8598,54.0351,1111947.0
2024-03-08 09:30:00,55.48,55.77,54.92,55.5,534441.0,54.0351,54.3176,53.4897,54.0546,534441.0
2024-03-08 09:40:00,55.5,55.67,55.41,55.52,205208.0,54.0546,54.2202,53.9669,54.0741,205208.0
2024-03-08 09:50:00,55.52,55.53,55.04,55.16,212294.0,54.0741,54.0838,53.6066,53.7235,212294.0
2024-03-08 10:00:00,55.15,55.15,54.9,55.02,316789.0,53.7137,53.7137,53.4702,53.5871,316789.0
2024-03-08 10:10:00,55.02,55.19,54.81,55.13,357750.0,53.5871,53.7527,53.3826,53.6942,357750.0
2024-03-08 10:20:00,55.13,55.22,54.99,55.09,155397.0,53.6942,53.7819,53.5579,53.6553,155397.0
2024-03-08 10:30:00,55.1,55.41,55.08,55.37,158166.0,53.665,53.9669,53.6455,53.928,158166.0
2024-03-08 10:40:00,55.37,55.52,55.31,55.44,152054.0,53.928,54.0741,53.8696,53.9962,152054.0
2024-03-08 10:50:00,55.43,55.43,55.17,55.39,98277.0,53.9864,53.9864,53.7332,53.9475,98277.0
2024-03-08 11:00:00,55.42,55.42,55.23,55.32,120834.0,53.9767,53.9767,53.7916,53.8793,120834.0
2024-03-08 11:10:00,55.33,55.37,55.25,55.26,193167.0,53.889,53.928,53.8111,53.8209,193167.0
2024-03-08 11:20:00,55.25,55.32,54.82,55.21,636677.0,53.8111,53.8793,53.3923,53.7722,636677.0
2024-03-08 11:30:00,55.21,55.3,54.94,54.98,247657.0,53.7722,53.8598,53.5092,53.5481,247657.0
2024-03-08 11:40:00,54.98,55.11,54.84,55.03,222120.0,53.5481,53.6748,53.4118,53.5968,222120.0
2024-03-08 11:50:00,55.03,55.26,55.03,55.25,129619.0,53.5968,53.8209,53.5968,53.8111,129619.0
2024-03-08 12:00:00,55.25,55.26,55.05,55.12,258929.0,53.8111,53.8209,53.6163,53.6845,258929.0
2024-03-08 12:10:00,55.12,55.18,55.06,55.08,113688.0,53.6845,53.7429,53.6261,53.6455,113688.0
2024-03-08 12:20:00,55.08,55.12,54.94,55.07,94584.0,53.6455,53.6845,53.5092,53.6358,94584.0
2024-03-08 12:30:00,55.06,55.22,55.05,55.16,157544.0,53.6261,53.7819,53.6163,53.7235,157544.0
2024-03-08 12:40:00,55.16,55.33,55.15,55.33,112692.0,53.7235,53.889,53.7137,53.889,112692.0
2024-03-08 12:50:00,55.33,55.47,55.28,55.47,91957.0,53.889,54.0254,53.8403,54.0254,91957.0
2024-03-08 13:00:00,55.47,55.54,55.28,55.41,113358.0,54.0254,54.0936,53.8403,53.9669,113358.0
2024-03-08 13:10:00,55.41,55.56,55.37,55.51,62517.0,53.9669,54.113,53.928,54.0643,62517.0
2024-03-08 13:20:00,55.52,55.59,55.46,55.52,75120.0,54.0741,54.1423,54.0156,54.0741,75120.0
2024-03-08 13:30:00,55.53,55.65,55.52,55.63,146596.0,54.0838,54.2007,54.0741,54.1812,146596.0
2024-03-08 13:40:00,55.63,55.63,55.49,55.55,66855.0,54.1812,54.1812,54.0449,54.1033,66855.0
2024-03-08 13:50:00,55.55,55.73,55.47,55.56,265538.0,54.1033,54.2786,54.0254,54.113,265538.0
2024-03-08 14:00:00,55.55,55.65,55.55,55.55,112921.0,54.1033,54.2007,54.1033,54.1033,112921.0
2024-03-08 14:10:00,55.55,55.68,55.53,55.65,67833.0,54.1033,54.2299,54.0838,54.2007,67833.0
2024-03-08 14:20:00,55.65,55.67,55.53,55.57,77099.0,54.2007,54.2202,54.0838,54.1228,77099.0
2024-03-08 14:30:00,55.57,55.6,55.5,55.53,71937.0,54.1228,54.152,54.0546,54.0838,71937.0
2024-03-08 14:40:00,55.53,55.61,55.5,55.57,67808.0,54.0838,54.1617,54.0546,54.1228,67808.0
2024-03-08 14:50:00,55.57,55.64,55.55,55.64,62385.0,54.1228,54.191,54.1033,54.191,62385.0
2024-03-08 15:00:00,55.64,55.69,55.6,55.68,79994.0,54.191,54.2397,54.152,54.2299,79994.0
2024-03-08 15:10:00,55.67,55.71,55.57,55.63,99270.0,54.2202,54.2591,54.1228,54.1812,99270.0
2024-03-08 15:20:00,55.63,55.75,55.62,55.73,128499.0,54.1812,54.2981,54.1715,54.2786,128499.0
2024-03-08 15:30:00,55.73,55.85,55.58,55.83,142628.0,54.2786,54.3955,54.1325,54.376,142628.0
2024-03-08 15:40:00,55.84,55.93,55.83,55.87,261383.0,54.3857,54.4734,54.376,54.415,261383.0
2024-03-08 15:50:00,55.88,56.04,55.85,55.97,721384.0,54.4247,54.5805,54.3955,54.5124,721384.0
2024-03-11 09:30:00,55.87,56.08,55.67,55.73,320638.0,54.415,54.6195,54.2202,54.2786,320638.0
2024-03-11 09:40:00,55.73,55.99,55.61,55.73,168473.0,54.2786,54.5318,54.1617,54.2786,168473.0
2024-03-11 09:50:00,55.73,55.79,55.57,55.71,108696.0,54.2786,54.337,54.1228,54.2591,108696.0
2024-03-11 10:00:00,55.71,55.72,55.43,55.46,136339.0,54.2591,54.2689,53.9864,54.0156,136339.0
2024-03-11 10:10:00,55.45,55.49,55.18,55.3,207978.0,54.0059,54.0449,53.7429,53.8598,207978.0
2024-03-11 10:20:00,55.3,55.34,55.24,55.34,123746.0,53.8598,53.8988,53.8014,53.8988,123746.0
2024-03-11 10:30:00,55.34,55.37,55.2,55.28,141113.0,53.8988,53.928,53.7624,53.8403,141113.0
2024-03-11 10:40:00,55.28,55.32,55.18,55.29,107844.0,53.8403,53.8793,53.7429,53.8501,107844.0
2024-03-11 10:50:00,55.3,55.42,55.16,55.39,190195.0,53.8598,53.9767,53.7235,53.9475,190195.0
2024-03-11 11:00:00,55.39,55.39,55.19,55.19,107345.0,53.9475,53.9475,53.7527,53.7527,107345.0
2024-03-11 11:10:00,55.21,55.21,55.0,55.08,108679.0,53.7722,53.7722,53.5676,53.6455,108679.0
2024-03-11 11:20:00,55.09,55.19,55.07,55.11,67055.0,53.6553,53.7527,53.6358,53.6748,67055.0
2024-03-11 11:30:00,55.11,55.12,55.02,55.04,82932.0,53.6748,53.6845,53.5871,53.6066,82932.0
2024-03-11 11:40:00,55.04,55.13,55.02,55.04,121674.0,53.6066,53.6942,53.5871,53.6066,121674.0
2024-03-11 11:50:00,55.03,55.13,55.02,55.13,98690.0,53.5968,53.6942,53.5871,53.6942,98690.0
2024-03-11 12:00:00,55.13,55.14,54.91,54.91,149297.0,53.6942,53.704,53.48,53.48,149297.0
2024-03-11 12:10:00,54.91,54.99,54.9,54.91,71618.0,53.48,53.5579,53.4702,53.48,71618.0
2024-03-11 12:20:00,54.91,55.09,54.91,55.09,90549.0,53.48,53.6553,53.48,53.6553,90549.0
2024-03-11 12:30:00,55.1,55.15,55.01,55.05,45624.0,53.665,53.7137,53.5774,53.6163,45624.0
2024-03-11 12:40:00,55.05,55.16,55.05,55.08,62592.0,53.6163,53.7235,53.6163,53.6455,62592.0
2024-03-11 12:50:00,55.08,55.12,55.04,55.09,66260.0,53.6455,53.6845,53.6066,53.6553,66260.0
2024-03-11 13:00:00,55.09,55.15,55.06,55.13,76659.0,53.6553,53.7137,53.6261,53.6942,76659.0
2024-03-11 13:10:00,55.13,55.2,55.11,55.16,67034.0,53.6942,53.7624,53.6748,53.7235,67034.0
2024-03-11 13:20:00,55.17,55.21,55.14,55.21,86513.0,53.7332,53.7722,53.704,53.7722,86513.0
2024-03-11 13:30:00,55.21,55.27,55.19,55.26,103263.0,53.7722,53.8306,53.7527,53.8209,103263.0
2024-03-11 13:40:00,55.26,55.26,55.13,55.15,54871.0,53.8209,53.8209,53.6942,53.7137,54871.0
2024-03-11 13:50:00,55.14,55.14,54.99,55.03,60197.0,53.704,53.704,53.5579,53.5968,60197.0
2024-03-11 14:00:00,55.03,55.14,55.02,55.09,53766.0,53.5968,53.704,53.5871,53.6553,53766.0
2024-03-11 14:10:00,55.09,55.17,55.06,55.16,42399.0,53.6553,53.7332,53.6261,53.7235,42399.0
2024-03-11 14:20:00,55.16,55.18,55.1,55.13,80625.0,53.7235,53.7429,53.665,53.6942,80625.0
2024-03-11 14:30:00,55.13,55.14,55.04,55.07,84364.0,53.6942,53.704,53.6066,53.6358,84364.0
2024-03-11 14:40:00,55.06,55.2,55.02,55.2,99151.0,53.6261,53.7624,53.5871,53.7624,99151.0
2024-03-11 14:50:00,55.2,55.22,55.16,55.2,120681.0,53.7624,53.7819,53.7235,53.7624,120681.0
2024-03-11 15:00:00,55.2,55.22,55.13,55.15,83700.0,53.7624,53.7819,53.6942,53.7137,83700.0
2024-03-11 15:10:00,55.15,55.17,55.11,55.16,110546.0,53.7137,53.7332,53.6748,53.7235,110546.0
2024-03-11 15:20:00,55.15,55.17,55.11,55.11,109824.0,53.7137,53.7332,53.6748,53.6748,109824.0
2024-03-11 15:30:00,55.1,55.11,54.93,54.98,143124.0,53.665,53.6748,53.4994,53.5481,143124.0
2024-03-11 15:40:00,54.98,55.16,54.95,55.07,175923.0,53.5481,53.7235,53.5189,53.6358,175923.0
2024-03-11 15:50:00,55.08,55.11,54.94,54.99,622269.0,53.6455,53.6748,53.5092,53.5579,622269.0
2024-03-12 09:30:00,55.0,55.36,54.97,55.32,168146.0,53.5676,53.9182,53.5384,53.8793,168146.0
2024-03-12 09:40:00,55.32,55.58,55.28,55.54,263850.0,53.8793,54.1325,53.8403,54.0936,263850.0
2024-03-12 09:50:00,55.55,55.65,55.35,55.4,154371.0,54.1033,54.2007,53.9085,53.9572,154371.0
2024-03-12 10:00:00,55.4,55.64,55.37,55.59,130777.0,53.9572,54.191,53.928,54.1423,130777.0
2024-03-12 10:10:00,55.59,55.64,55.5,55.6,92484.0,54.1423,54.191,54.0546,54.152,92484.0
2024-03-12 10:20:00,55.6,55.63,55.37,55.44,63466.0,54.152,54.1812,53.928,53.9962,63466.0
2024-03-12 10:30:00,55.44,55.56,55.38,55.43,180035.0,53.9962,54.113,53.9377,53.9864,180035.0
2024-03-12 10:40:00,55.43,55.46,55.35,55.43,54164.0,53.9864,54.0156,53.9085,53.9864,54164.0
2024-03-12 10:50:00,55.42,55.51,55.39,55.47,81650.0,53.9767,54.0643,53.9475,54.0254,81650.0
2024-03-12 11:00:00,55.47,55.49,55.39,55.42,49346.0,54.0254,54.0449,53.9475,53.9767,49346.0
2024-03-12 11:10:00,55.42,55.46,55.39,55.43,84308.0,53.9767,54.0156,53.9475,53.9864,84308.0
2024-03-12 11:20:00,55.43,55.49,55.41,55.45,77283.0,53.9864,54.0449,53.9669,54.0059,77283.0
2024-03-12 11:30:00,55.45,55.69,55.44,55.69,55640.0,54.0059,54.2397,53.9962,54.2397,55640.0
2024-03-12 11:40:00,55.69,55.7,55.48,55.5,81269.0,54.2397,54.2494,54.0351,54.0546,81269.0
2024-03-12 11:50:00,55.5,55.56,55.49,55.51,49885.0,54.0546,54.113,54.0449,54.0643,49885.0
2024-03-12 12:00:00,55.51,55.55,55.45,55.54,42356.0,54.0643,54.1033,54.0059,54.0936,42356.0
2024-03-12 12:10:00,55.55,55.59,55.53,55.55,29499.0,54.1033,54.1423,54.0838,54.1033,29499.0
2024-03-12 12:20:00,55.55,55.55,55.48,55.55,45632.0,54.1033,54.1033,54.0351,54.1033,45632.0
2024-03-12 12:30:00,55.55,55.58,55.46,55.49,57994.0,54.1033,54.1325,54.0156,54.0449,57994.0
2024-03-12 12:40:00,55.5,55.51,55.34,55.38,51555.0,54.0546,54.0643,53.8988,53.9377,51555.0
2024-03-12 12:50:00,55.37,55.5,55.36,55.4,44421.0,53.928,54.0546,53.9182,53.9572,44421.0
2024-03-12 13:00:00,55.4,55.44,55.3,55.39,47960.0,53.9572,53.9962,53.8598,53.9475,47960.0
2024-03-12 13:10:00,55.38,55.45,55.36,55.45,30166.0,53.9377,54.0059,53.9182,54.0059,30166.0
2024-03-12 13:20:00,55.45,55.45,55.4,55.43,33666.0,54.0059,54.0059,53.9572,53.9864,33666.0
2024-03-12 13:30:00,55.42,55.46,55.38,55.44,46120.0,53.9767,54.0156,53.9377,53.9962,46120.0
2024-03-12 13:40:00,55.43,55.43,55.38,55.4,33886.0,53.9864,53.9864,53.9377,53.9572,33886.0
2024-03-12 13:50:00,55.39,55.41,55.35,55.37,30338.0,53.9475,53.9669,53.9085,53.928,30338.0
2024-03-12 14:00:00,55.37,55.4,55.35,55.4,32538.0,53.928,53.9572,53.9085,53.9572,32538.0
2024-03-12 14:10:00,55.4,55.52,55.38,55.52,66575.0,53.9572,54.0741,53.9377,54.0741,66575.0
2024-03-12 14:20:00,55.52,55.56,55.47,55.48,111040.0,54.0741,54.113,54.0254,54.0351,111040.0
2024-03-12 14:30:00,55.48,55.5,55.38,55.45,63713.0,54.0351,54.0546,53.9377,54.0059,63713.0
2024-03-12 14:40:00,55.44,55.46,55.36,55.46,91129.0,53.9962,54.0156,53.9182,54.0156,91129.0
2024-03-12 14:50:00,55.46,55.49,55.44,55.47,90503.0,54.0156,54.0449,53.9962,54.0254,90503.0
2024-03-12 15:00:00,55.46,55.63,55.46,55.55,162671.0,54.0156,54.1812,54.0156,54.1033,162671.0
2024-03-12 15:10:00,55.55,55.7,55.53,55.62,174606.0,54.1033,54.2494,54.0838,54.1715,174606.0
2024-03-12 15:20:00,55.62,55.75,55.61,55.73,113231.0,54.1715,54.2981,54.1617,54.2786,113231.0
2024-03-12 15:30:00,55.73,55.75,55.53,55.54,101287.0,54.2786,54.2981,54.0838,54.0936,101287.0
2024-03-12 15:40:00,55.54,55.57,55.43,55.44,208548.0,54.0936,54.1228,53.9864,53.9962,208548.0
2024-03-12 15:50:00,55.43,55.46,55.24,55.31,893781.0,53.9864,54.0156,53.8014,53.8696,893781.0
2024-03-13 09:30:00,55.35,55.54,55.23,55.48,124591.0,53.9085,54.0936,53.7916,54.0351,124591.0
2024-03-13 09:40:00,55.48,55.52,55.31,55.41,81378.0,54.0351,54.0741,53.8696,53.9669,81378.0
2024-03-13 09:50:00,55.39,55.51,55.31,55.37,99341.0,53.9475,54.0643,53.8696,53.928,99341.0
2024-03-13 10:00:00,55.36,55.66,55.36,55.61,123338.0,53.9182,54.2104,53.9182,54.1617,123338.0
2024-03-13 10:10:00,55.61,55.63,55.44,55.45,79118.0,54.1617,54.1812,53.9962,54.0059,79118.0
2024-03-13 10:20:00,55.44,55.48,55.34,55.37,57395.0,53.9962,54.0351,53.8988,53.928,57395.0
2024-03-13 10:30:00,55.37,55.41,55.25,55.32,61371.0,53.928,53.9669,53.8111,53.8793,61371.0
2024-03-13 10:40:00,55.31,55.43,55.29,55.32,90360.0,53.8696,53.9864,53.8501,53.8793,90360.0
2024-03-13 10:50:00,55.31,55.59,55.3,55.55,73265.0,53.8696,54.1423,53.8598,54.1033,73265.0
2024-03-13 11:00:00,55.53,55.64,55.5,55.61,49291.0,54.0838,54.191,54.0546,54.1617,49291.0
2024-03-13 11:10:00,55.6,55.68,55.59,55.63,77958.0,54.152,54.2299,54.1423,54.1812,77958.0
2024-03-13 11:20:00,55.62,55.71,55.58,55.63,97104.0,54.1715,54.2591,54.1325,54.1812,97104.0
2024-03-13 11:30:00,55.62,55.79,55.62,55.79,51432.0,54.1715,54.337,54.1715,54.337,51432.0
2024-03-13 11:40:00,55.79,55.93,55.78,55.89,60499.0,54.337,54.4734,54.3273,54.4344,60499.0
2024-03-13 11:50:00,55.88,55.98,55.86,55.97,58878.0,54.4247,54.5221,54.4052,54.5124,58878.0
2024-03-13 12:00:00,55.96,55.96,55.84,55.85,51641.0,54.5026,54.5026,54.3857,54.3955,51641.0
2024-03-13 12:10:00,55.85,55.93,55.83,55.89,50681.0,54.3955,54.4734,54.376,54.4344,50681.0
2024-03-13 12:20:00,55.89,55.94,55.87,55.88,42219.0,54.4344,54.4831,54.415,54.4247,42219.0
2024-03-13 12:30:00,55.88,55.88,55.82,55.88,49455.0,54.4247,54.4247,54.3663,54.4247,49455.0
2024-03-13 12:40:00,55.88,55.97,55.87,55.93,34543.0,54.4247,54.5124,54.415,54.4734,34543.0
2024-03-13 12:50:00,55.94,56.0,55.92,55.97,35082.0,54.4831,54.5416,54.4637,54.5124,35082.0
2024-03-13 13:00:00,55.97,56.08,55.97,56.02,64577.0,54.5124,54.6195,54.5124,54.5611,64577.0
2024-03-13 13:10:00,56.03,56.08,56.01,56.06,45861.0,54.5708,54.6195,54.5513,54.6,45861.0
2024-03-13 13:20:00,56.06,56.11,56.01,56.05,40548.0,54.6,54.6487,54.5513,54.5903,40548.0
2024-03-13 13:30:00,56.05,56.05,55.94,56.02,43254.0,54.5903,54.5903,54.4831,54.5611,43254.0
2024-03-13 13:40:00,56.02,56.06,55.9,55.91,70269.0,54.5611,54.6,54.4442,54.4539,70269.0
2024-03-13 13:50:00,55.91,55.95,55.9,55.93,36459.0,54.4539,54.4929,54.4442,54.4734,36459.0
2024-03-13 14:00:00,55.93,55.94,55.86,55.91,46822.0,54.4734,54.4831,54.4052,54.4539,46822.0
2024-03-13 14:10:00,55.91,55.93,55.8,55.88,73516.0,54.4539,54.4734,54.3468,54.4247,73516.0
2024-03-13 14:20:00,55.89,55.94,55.88,55.88,52768.0,54.4344,54.4831,54.4247,54.4247,52768.0
2024-03-13 14:30:00,55.88,55.92,55.86,55.9,63174.0,54.4247,54.4637,54.4052,54.4442,63174.0
2024-03-13 14:40:00,55.91,55.93,55.77,55.77,69695.0,54.4539,54.4734,54.3176,54.3176,69695.0
2024-03-13 14:50:00,55.77,55.86,55.75,55.83,46444.0,54.3176,54.4052,54.2981,54.376,46444.0
2024-03-13 15:00:00,55.84,55.85,55.76,55.83,62792.0,54.3857,54.3955,54.3078,54.376,62792.0
2024-03-13 15:10:00,55.84,55.86,55.76,55.82,55743.0,54.3857,54.4052,54.3078,54.3663,55743.0
2024-03-13 15:20:00,55.82,55.87,55.75,55.77,87937.0,54.3663,54.415,54.2981,54.3176,87937.0
2024-03-13 15:30:00,55.77,55.86,55.76,55.85,68405.0,54.3176,54.4052,54.3078,54.3955,68405.0
2024-03-13 15:40:00,55.86,56.05,55.85,56.03,128537.0,54.4052,54.5903,54.3955,54.5708,128537.0
2024-03-13 15:50:00,56.03,56.12,55.99,56.08,363908.0,54.5708,54.6585,54.5318,54.6195,363908.0
2024-03-14 09:30:00,55.97,56.2,55.73,55.73,149478.0,54.5124,54.7364,54.2786,54.2786,149478.0
2024-03-14 09:40:00,55.73,56.05,55.7,55.95,124936.0,54.2786,54.5903,54.2494,54.4929,124936.0
2024-03-14 09:50:00,55.94,55.95,55.76,55.76,84430.0,54.4831,54.4929,54.3078,54.3078,84430.0
2024-03-14 10:00:00,55.76,55.76,55.54,55.75,91613.0,54.3078,54.3078,54.0936,54.2981,91613.0
2024-03-14 10:10:00,55.76,55.97,55.74,55.9,99796.0,54.3078,54.5124,54.2884,54.4442,99796.0
2024-03-14 10:20:00,55.91,55.92,55.66,55.78,87832.0,54.4539,54.4637,54.2104,54.3273,87832.0
2024-03-14 10:30:00,55.79,55.8,55.49,55.56,65202.0,54.337,54.3468,54.0449,54.113,65202.0
2024-03-14 10:40:00,55.56,55.6,55.48,55.54,52390.0,54.113,54.152,54.0351,54.0936,52390.0
2024-03-14 10:50:00,55.55,55.55,55.37,55.38,69887.0,54.1033,54.1033,53.928,53.9377,69887.0
2024-03-14 11:00:00,55.38,55.45,55.32,55.35,79496.0,53.9377,54.0059,53.8793,53.9085,79496.0
2024-03-14 11:10:00,55.35,55.52,55.34,55.45,51836.0,53.9085,54.0741,53.8988,54.0059,51836.0
2024-03-14 11:20:00,55.44,55.45,55.36,55.41,58061.0,53.9962,54.0059,53.9182,53.9669,58061.0
2024-03-14 11:30:00,55.41,55.44,55.34,55.4,67271.0,53.9669,53.9962,53.8988,53.9572,67271.0
2024-03-14 11:40:00,55.4,55.61,55.37,55.61,44606.0,53.9572,54.1617,53.928,54.1617,44606.0
2024-03-14 11:50:00,55.61,55.71,55.59,55.71,42393.0,54.1617,54.2591,54.1423,54.2591,42393.0
2024-03-14 12:00:00,55.71,55.71,55.61,55.66,47779.0,54.2591,54.2591,54.1617,54.2104,47779.0
2024-03-14 12:10:00,55.66,55.76,55.64,55.71,46233.0,54.2104,54.3078,54.191,54.2591,46233.0
2024-03-14 12:20:00,55.71,55.79,55.69,55.77,41723.0,54.2591,54.337,54.2397,54.3176,41723.0
2024-03-14 12:30:00,55.78,55.84,55.77,55.84,35330.0,54.3273,54.3857,54.3176,54.3857,35330.0
2024-03-14 12:40:00,55.84,55.86,55.79,55.8,66683.0,54.3857,54.4052,54.337,54.3468,66683.0
2024-03-14 12:50:00,55.8,55.82,55.58,55.63,66356.0,54.3468,54.3663,54.1325,54.1812,66356.0
2024-03-14 13:00:00,55.62,55.7,55.6,55.7,40833.0,54.1715,54.2494,54.152,54.2494,40833.0
2024-03-14 13:10:00,55.7,55.72,55.63,55.64,39922.0,54.2494,54.2689,54.1812,54.191,39922.0
2024-03-14 13:20:00,55.64,55.64,55.42,55.43,36248.0,54.191,54.191,53.9767,53.9864,36248.0
2024-03-14 13:30:00,55.44,55.53,55.38,55.52,57067.0,53.9962,54.0838,53.9377,54.0741,57067.0
2024-03-14 13:40:00,55.53,55.58,55.5,55.55,35400.0,54.0838,54.1325,54.0546,54.1033,35400.0
2024-03-14 13:50:00,55.56,55.63,55.54,55.58,42400.0,54.113,54.1812,54.0936,54.1325,42400.0
2024-03-14 14:00:00,55.58,55.59,55.53,55.54,45482.0,54.1325,54.1423,54.0838,54.0936,45482.0
2024-03-14 14:10:00,55.54,55.55,55.51,55.53,42195.0,54.0936,54.1033,54.0643,54.0838,42195.0
2024-03-14 14:20:00,55.54,55.61,55.5,55.56,51214.0,54.0936,54.1617,54.0546,54.113,51214.0
2024-03-14 14:30:00,55.56,55.61,55.49,55.51,54599.0,54.113,54.1617,54.0449,54.0643,54599.0
2024-03-14 14:40:00,55.51,55.6,55.5,55.5,96442.0,54.0643,54.152,54.0546,54.0546,96442.0
2024-03-14 14:50:00,55.51,55.56,55.5,55.54,45664.0,54.0643,54.113,54.0546,54.0936,45664.0
2024-03-14 15:00:00,55.53,55.59,55.47,55.5,100656.0,54.0838,54.1423,54.0254,54.0546,100656.0
2024-03-14 15:10:00,55.49,55.52,55.45,55.5,94882.0,54.0449,54.0741,54.0059,54.0546,94882.0
2024-03-14 15:20:00,55.49,55.5,55.23,55.25,194104.0,54.0449,54.0546,53.7916,53.8111,194104.0
2024-03-14 15:30:00,55.25,55.29,55.21,55.23,175541.0,53.8111,53.8501,53.7722,53.7916,175541.0
2024-03-14 15:40:00,55.23,55.39,55.17,55.33,237514.0,53.7916,53.9475,53.7332,53.889,237514.0
2024-03-14 15:50:00,55.34,55.53,55.3,55.53,529532.0,53.8988,54.0838,53.8598,54.0838,529532.0
2024-03-15 09:30:00,55.28,55.97,55.26,55.85,582211.0,53.8403,54.5124,53.8209,54.3955,582211.0
2024-03-15 09:40:00,55.86,56.0,55.83,55.92,96289.0,54.4052,54.5416,54.376,54.4637,96289.0
2024-03-15 09:50:00,55.94,56.02,55.86,55.93,57463.0,54.4831,54.5611,54.4052,54.4734,57463.0
2024-03-15 10:00:00,55.93,56.06,55.91,56.02,91777.0,54.4734,54.6,54.4539,54.5611,91777.0
2024-03-15 10:10:00,56.02,56.1,55.98,56.06,81119.0,54.5611,54.639,54.5221,54.6,81119.0
2024-03-15 10:20:00,56.06,56.2,56.04,56.18,55730.0,54.6,54.7364,54.5805,54.7169,55730.0
2024-03-15 10:30:00,56.18,56.25,56.08,56.16,46045.0,54.7169,54.7851,54.6195,54.6974,46045.0
2024-03-15 10:40:00,56.15,56.18,56.07,56.15,59835.0,54.6877,54.7169,54.6098,54.6877,59835.0
2024-03-15 10:50:00,56.14,56.28,56.11,56.27,89018.0,54.6779,54.8143,54.6487,54.8045,89018.0
2024-03-15 11:00:00,56.27,56.27,56.19,56.21,53020.0,54.8045,54.8045,54.7266,54.7461,53020.0
2024-03-15 11:10:00,56.2,56.24,56.16,56.23,74156.0,54.7364,54.7753,54.6974,54.7656,74156.0
2024-03-15 11:20:00,56.24,56.29,56.12,56.19,65924.0,54.7753,54.824,54.6585,54.7266,65924.0
2024-03-15 11:30:00,56.19,56.23,56.15,56.21,59432.0,54.7266,54.7656,54.6877,54.7461,59432.0
2024-03-15 11:40:00,56.22,56.26,56.17,56.26,34313.0,54.7559,54.7948,54.7072,54.7948,34313.0
2024-03-15 11:50:00,56.26,56.31,56.23,56.28,40831.0,54.7948,54.8435,54.7656,54.8143,40831.0
2024-03-15 12:00:00,56.27,56.33,56.24,56.29,47770.0,54.8045,54.863,54.7753,54.824,47770.0
2024-03-15 12:10:00,56.29,56.35,56.24,56.33,32992.0,54.824,54.8825,54.7753,54.863,32992.0
2024-03-15 12:20:00,56.34,56.39,56.29,56.39,65317.0,54.8727,54.9214,54.824,54.9214,65317.0
2024-03-15 12:30:00,56.38,56.43,56.36,56.38,54642.0,54.9117,54.9604,54.8922,54.9117,54642.0
2024-03-15 12:40:00,56.38,56.39,56.31,56.32,39477.0,54.9117,54.9214,54.8435,54.8532,39477.0
2024-03-15 12:50:00,56.33,56.36,56.28,56.35,32669.0,54.863,54.8922,54.8143,54.8825,32669.0
2024-03-15 13:00:00,56.35,56.45,56.34,56.44,42218.0,54.8825,54.9799,54.8727,54.9701,42218.0
2024-03-15 13:10:00,56.44,56.44,56.31,56.32,40930.0,54.9701,54.9701,54.8435,54.8532,40930.0
2024-03-15 13:20:00,56.31,56.38,56.31,56.35,36802.0,54.8435,54.9117,54.8435,54.8825,36802.0
2024-03-15 13:30:00,56.35,56.36,56.3,56.34,35482.0,54.8825,54.8922,54.8338,54.8727,35482.0
2024-03-15 13:40:00,56.34,56.36,56.3,56.36,22683.0,54.8727,54.8922,54.8338,54.8922,22683.0
2024-03-15 13:50:00,56.35,56.42,56.34,56.38,47744.0,54.8825,54.9506,54.8727,54.9117,47744.0
2024-03-15 14:00:00,56.38,56.39,56.24,56.27,85541.0,54.9117,54.9214,54.7753,54.8045,85541.0
2024-03-15 14:10:00,56.27,56.27,56.19,56.24,35305.0,54.8045,54.8045,54.7266,54.7753,35305.0
2024-03-15 14:20:00,56.25,56.3,56.21,56.23,58237.0,54.7851,54.8338,54.7461,54.7656,58237.0
2024-03-15 14:30:00,56.23,56.33,56.22,56.33,62107.0,54.7656,54.863,54.7559,54.863,62107.0
2024-03-15 14:40:00,56.33,56.43,56.32,56.41,62233.0,54.863,54.9604,54.8532,54.9409,62233.0
2024-03-15 14:50:00,56.4,56.41,56.31,56.31,57508.0,54.9312,54.9409,54.8435,54.8435,57508.0
2024-03-15 15:00:00,56.32,56.33,56.23,56.23,75019.0,54.8532,54.863,54.7656,54.7656,75019.0
2024-03-15 15:10:00,56.24,56.27,56.2,56.25,84849.0,54.7753,54.8045,54.7364,54.7851,84849.0
2024-03-15 15:20:00,56.25,56.32,56.24,56.27,83643.0,54.7851,54.8532,54.7753,54.8045,83643.0
2024-03-15 15:30:00,56.27,56.27,56.14,56.15,79758.0,54.8045,54.8045,54.6779,54.6877,79758.0
2024-03-15 15:40:00,56.14,56.21,56.12,56.21,143434.0,54.6779,54.7461,54.6585,54.7461,143434.0
2024-03-15 15:50:00,56.2,56.21,56.03,56.08,630936.0,54.7364,54.7461,54.5708,54.6195,630936.0
2024-03-18 09:30:00,55.75,55.93,55.59,55.69,210283.0,54.2981,54.4734,54.1423,54.2397,210283.0
2024-03-18 09:40:00,55.69,56.02,55.69,55.96,120474.0,54.2397,54.5611,54.2397,54.5026,120474.0
2024-03-18 09:50:00,55.98,56.1,55.87,56.03,76678.0,54.5221,54.639,54.415,54.5708,76678.0
2024-03-18 10:00:00,56.03,56.08,55.94,56.01,77149.0,54.5708,54.6195,54.4831,54.5513,77149.0
2024-03-18 10:10:00,56.0,56.24,55.98,56.24,66065.0,54.5416,54.7753,54.5221,54.7753,66065.0
2024-03-18 10:20:00,56.24,56.26,56.17,56.18,39841.0,54.7753,54.7948,54.7072,54.7169,39841.0
2024-03-18 10:30:00,56.18,56.29,56.11,56.29,76945.0,54.7169,54.824,54.6487,54.824,76945.0
2024-03-18 10:40:00,56.28,56.29,56.07,56.13,91458.0,54.8143,54.824,54.6098,54.6682,91458.0
2024-03-18 10:50:00,56.13,56.19,56.09,56.11,38042.0,54.6682,54.7266,54.6292,54.6487,38042.0
2024-03-18 11:00:00,56.11,56.17,56.02,56.03,63366.0,54.6487,54.7072,54.5611,54.5708,63366.0
2024-03-18 11:10:00,56.02,56.09,56.02,56.07,33956.0,54.5611,54.6292,54.5611,54.6098,33956.0
2024-03-18 11:20:00,56.07,56.24,56.06,56.23,71972.0,54.6098,54.7753,54.6,54.7656,71972.0
2024-03-18 11:30:00,56.23,56.24,56.1,56.18,119985.0,54.7656,54.7753,54.639,54.7169,119985.0
2024-03-18 11:40:00,56.16,56.2,56.14,56.2,25529.0,54.6974,54.7364,54.6779,54.7364,25529.0
2024-03-18 11:50:00,56.2,56.2,56.1,56.12,24940.0,54.7364,54.7364,54.639,54.6585,24940.0
2024-03-18 12:00:00,56.11,56.17,56.08,56.09,44761.0,54.6487,54.7072,54.6195,54.6292,44761.0
2024-03-18 12:10:00,56.08,56.11,56.05,56.05,28896.0,54.6195,54.6487,54.5903,54.5903,28896.0
2024-03-18 12:20:00,56.05,56.13,56.04,56.12,25603.0,54.5903,54.6682,54.5805,54.6585,25603.0
2024-03-18 12:30:00,56.12,56.18,56.08,56.09,43955.0,54.6585,54.7169,54.6195,54.6292,43955.0
2024-03-18 12:40:00,56.09,56.16,56.08,56.15,42186.0,54.6292,54.6974,54.6195,54.6877,42186.0
2024-03-18 12:50:00,56.15,56.21,56.13,56.2,27660.0,54.6877,54.7461,54.6682,54.7364,27660.0
2024-03-18 13:00:00,56.2,56.28,56.2,56.22,32335.0,54.7364,54.8143,54.7364,54.7559,32335.0
2024-03-18 13:10:00,56.21,56.25,56.19,56.2,44611.0,54.7461,54.7851,54.7266,54.7364,44611.0
2024-03-18 13:20:00,56.21,56.25,56.17,56.18,27584.0,54.7461,54.7851,54.7072,54.7169,27584.0
2024-03-18 13:30:00,56.18,56.18,56.07,56.14,33665.0,54.7169,54.7169,54.6098,54.6779,33665.0
2024-03-18 13:40:00,56.13,56.16,56.1,56.13,15822.0,54.6682,54.6974,54.639,54.6682,15822.0
2024-03-18 13:50:00,56.13,56.14,56.08,56.12,21867.0,54.6682,54.6779,54.6195,54.6585,21867.0
2024-03-18 14:00:00,56.13,56.16,56.06,56.07,24936.0,54.6682,54.6974,54.6,54.6098,24936.0
2024-03-18 14:10:00,56.07,56.16,56.06,56.12,45054.0,54.6098,54.6974,54.6,54.6585,45054.0
2024-03-18 14:20:00,56.11,56.15,56.1,56.13,32796.0,54.6487,54.6877,54.639,54.6682,32796.0
2024-03-18 14:30:00,56.13,56.17,56.07,56.08,35753.0,54.6682,54.7072,54.6098,54.6195,35753.0
2024-03-18 14:40:00,56.08,56.11,56.02,56.06,42037.0,54.6195,54.6487,54.5611,54.6,42037.0
2024-03-18 14:50:00,56.07,56.1,56.04,56.07,75910.0,54.6098,54.639,54.5805,54.6098,75910.0
2024-03-18 15:00:00,56.06,56.12,56.03,56.08,54580.0,54.6,54.6585,54.5708,54.6195,54580.0
2024-03-18 15:10:00,56.08,56.14,56.07,56.14,37470.0,54.6195,54.6779,54.6098,54.6779,37470.0
2024-03-18 15:20:00,56.13,56.2,56.1,56.19,83529.0,54.6682,54.7364,54.639,54.7266,83529.0
2024-03-18 15:30:00,56.19,56.23,56.15,56.22,73548.0,54.7266,54.7656,54.6877,54.7559,73548.0
2024-03-18 15:40:00,56.22,56.26,56.15,56.16,147564.0,54.7559,54.7948,54.6877,54.6974,147564.0
2024-03-18 15:50:00,56.16,56.21,56.09,56.19,317931.0,54.6974,54.7461,54.6292,54.7266,317931.0
2024-03-19 09:30:00,56.4,56.76,56.31,56.76,139263.0,54.9312,55.2818,54.8435,55.2818,139263.0
2024-03-19 09:40:00,56.75,56.86,56.64,56.75,80794.0,55.272,55.3792,55.1649,55.272,80794.0
2024-03-19 09:50:00,56.74,56.81,56.68,56.71,53257.0,55.2623,55.3305,55.2039,55.2331,53257.0
2024-03-19 10:00:00,56.71,56.79,56.52,56.53,95711.0,55.2331,55.311,55.048,55.0578,95711.0
2024-03-19 10:10:00,56.53,56.6,56.48,56.59,65398.0,55.0578,55.126,55.0091,55.1162,65398.0
2024-03-19 10:20:00,56.59,56.6,56.49,56.53,60155.0,55.1162,55.126,55.0188,55.0578,60155.0
2024-03-19 10:30:00,56.53,56.61,56.49,56.58,68681.0,55.0578,55.1357,55.0188,55.1065,68681.0
2024-03-19 10:40:00,56.58,56.61,56.53,56.56,36833.0,55.1065,55.1357,55.0578,55.087,36833.0
2024-03-19 10:50:00,56.55,56.61,56.51,56.56,59900.0,55.0773,55.1357,55.0383,55.087,59900.0
2024-03-19 11:00:00,56.56,56.57,56.5,56.53,55222.0,55.087,55.0967,55.0286,55.0578,55222.0
2024-03-19 11:10:00,56.54,56.6,56.5,56.51,62997.0,55.0675,55.126,55.0286,55.0383,62997.0
2024-03-19 11:20:00,56.51,56.63,56.5,56.63,64660.0,55.0383,55.1552,55.0286,55.1552,64660.0
2024-03-19 11:30:00,56.63,56.7,56.58,56.59,67778.0,55.1552,55.2234,55.1065,55.1162,67778.0
2024-03-19 11:40:00,56.6,56.6,56.49,56.54,74064.0,55.126,55.126,55.0188,55.0675,74064.0
2024-03-19 11:50:00,56.54,56.59,56.51,56.55,87924.0,55.0675,55.1162,55.0383,55.0773,87924.0
2024-03-19 12:00:00,56.55,56.59,56.49,56.53,86800.0,55.0773,55.1162,55.0188,55.0578,86800.0
2024-03-19 12:10:00,56.53,56.55,56.49,56.5,55223.0,55.0578,55.0773,55.0188,55.0286,55223.0
2024-03-19 12:20:00,56.5,56.54,56.49,56.53,38446.0,55.0286,55.0675,55.0188,55.0578,38446.0
2024-03-19 12:30:00,56.54,56.54,56.48,56.54,41216.0,55.0675,55.0675,55.0091,55.0675,41216.0
2024-03-19 12:40:00,56.54,56.55,56.5,56.52,53778.0,55.0675,55.0773,55.0286,55.048,53778.0
2024-03-19 12:50:00,56.52,56.54,56.5,56.53,41303.0,55.048,55.0675,55.0286,55.0578,41303.0
2024-03-19 13:00:00,56.53,56.58,56.51,56.55,51156.0,55.0578,55.1065,55.0383,55.0773,51156.0
2024-03-19 13:10:00,56.55,56.6,56.54,56.57,33278.0,55.0773,55.126,55.0675,55.0967,33278.0
2024-03-19 13:20:00,56.57,56.6,56.53,56.57,60740.0,55.0967,55.126,55.0578,55.0967,60740.0
2024-03-19 13:30:00,56.57,56.57,56.52,56.53,39383.0,55.0967,55.0967,55.048,55.0578,39383.0
2024-03-19 13:40:00,56.53,56.53,56.41,56.46,54700.0,55.0578,55.0578,54.9409,54.9896,54700.0
2024-03-19 13:50:00,56.47,56.47,56.37,56.39,39919.0,54.9993,54.9993,54.9019,54.9214,39919.0
2024-03-19 14:00:00,56.39,56.46,56.38,56.44,62402.0,54.9214,54.9896,54.9117,54.9701,62402.0
2024-03-19 14:10:00,56.44,56.57,56.43,56.57,61731.0,54.9701,55.0967,54.9604,55.0967,61731.0
2024-03-19 14:20:00,56.57,56.67,56.56,56.67,49987.0,55.0967,55.1941,55.087,55.1941,49987.0
2024-03-19 14:30:00,56.67,56.69,56.65,56.68,42721.0,55.1941,55.2136,55.1747,55.2039,42721.0
2024-03-19 14:40:00,56.68,56.7,56.64,56.67,46566.0,55.2039,55.2234,55.1649,55.1941,46566.0
2024-03-19 14:50:00,56.67,56.67,56.51,56.53,70072.0,55.1941,55.1941,55.0383,55.0578,70072.0
2024-03-19 15:00:00,56.53,56.53,56.37,56.37,87501.0,55.0578,55.0578,54.9019,54.9019,87501.0
2024-03-19 15:10:00,56.37,56.49,56.37,56.48,72617.0,54.9019,55.0188,54.9019,55.0091,72617.0
2024-03-19 15:20:00,56.48,56.5,56.37,56.39,84005.0,55.0091,55.0286,54.9019,54.9214,84005.0
2024-03-19 15:30:00,56.39,56.41,56.32,56.35,134044.0,54.9214,54.9409,54.8532,54.8825,134044.0
2024-03-19 15:40:00,56.35,56.53,56.34,56.44,116488.0,54.8825,55.0578,54.8727,54.9701,116488.0
2024-03-19 15:50:00,56.43,56.56,56.37,56.47,438593.0,54.9604,55.087,54.9019,54.9993,438593.0
2024-03-20 09:30:00,56.48,56.63,56.31,56.5,49218.0,55.0091,55.1552,54.8435,55.0286,49218.0
2024-03-20 09:40:00,56.48,56.58,56.4,56.52,67593.0,55.0091,55.1065,54.9312,55.048,67593.0
2024-03-20 09:50:00,56.52,56.6,56.5,56.59,40703.0,55.048,55.126,55.0286,55.1162,40703.0
2024-03-20 10:00:00,56.59,56.6,56.48,56.52,45542.0,55.1162,55.126,55.0091,55.048,45542.0
2024-03-20 10:10:00,56.52,56.53,56.39,56.42,22211.0,55.048,55.0578,54.9214,54.9506,22211.0
2024-03-20 10:20:00,56.41,56.5,56.39,56.49,21062.0,54.9409,55.0286,54.9214,55.0188,21062.0
2024-03-20 10:30:00,56.5,56.53,56.46,56.52,33313.0,55.0286,55.0578,54.9896,55.048,33313.0
2024-03-20 10:40:00,56.52,56.65,56.48,56.63,34214.0,55.048,55.1747,55.0091,55.1552,34214.0
2024-03-20 10:50:00,56.62,56.63,56.58,56.63,37195.0,55.1454,55.1552,55.1065,55.1552,37195.0
2024-03-20 11:00:00,56.62,56.67,56.6,56.63,47577.0,55.1454,55.1941,55.126,55.1552,47577.0
2024-03-20 11:10:00,56.63,56.68,56.59,56.62,26795.0,55.1552,55.2039,55.1162,55.1454,26795.0
2024-03-20 11:20:00,56.62,56.66,56.57,56.64,41188.0,55.1454,55.1844,55.0967,55.1649,41188.0
2024-03-20 11:30:00,56.64,56.64,56.6,56.6,25015.0,55.1649,55.1649,55.126,55.126,25015.0
2024-03-20 11:40:00,56.61,56.61,56.52,56.6,36177.0,55.1357,55.1357,55.048,55.126,36177.0
2024-03-20 11:50:00,56.6,56.63,56.58,56.63,26234.0,55.126,55.1552,55.1065,55.1552,26234.0
2024-03-20 12:00:00,56.63,56.65,56.59,56.62,21817.0,55.1552,55.1747,55.1162,55.1454,21817.0
2024-03-20 12:10:00,56.64,56.64,56.58,56.62,16246.0,55.1649,55.1649,55.1065,55.1454,16246.0
2024-03-20 12:20:00,56.61,56.71,56.61,56.71,32124.0,55.1357,55.2331,55.1357,55.2331,32124.0
2024-03-20 12:30:00,56.71,56.73,56.67,56.71,38551.0,55.2331,55.2526,55.1941,55.2331,38551.0
2024-03-20 12:40:00,56.71,56.73,56.68,56.69,27830.0,55.2331,55.2526,55.2039,55.2136,27830.0
2024-03-20 12:50:00,56.69,56.72,56.67,56.68,39784.0,55.2136,55.2428,55.1941,55.2039,39784.0
2024-03-20 13:00:00,56.67,56.71,56.65,56.7,23087.0,55.1941,55.2331,55.1747,55.2234,23087.0
2024-03-20 13:10:00,56.7,56.75,56.7,56.75,26391.0,55.2234,55.272,55.2234,55.272,26391.0
2024-03-20 13:20:00,56.75,56.75,56.68,56.75,34572.0,55.272,55.272,55.2039,55.272,34572.0
2024-03-20 13:30:00,56.75,56.75,56.68,56.68,24669.0,55.272,55.272,55.2039,55.2039,24669.0
2024-03-20 13:40:00,56.68,56.7,56.65,56.69,22352.0,55.2039,55.2234,55.1747,55.2136,22352.0
2024-03-20 13:50:00,56.69,56.72,56.68,56.7,28084.0,55.2136,55.2428,55.2039,55.2234,28084.0
2024-03-20 14:00:00,56.7,56.77,56.54,56.6,70725.0,55.2234,55.2915,55.0675,55.126,70725.0
2024-03-20 14:10:00,56.6,56.61,56.55,56.6,49389.0,55.126,55.1357,55.0773,55.126,49389.0
2024-03-20 14:20:00,56.6,56.67,56.59,56.67,33742.0,55.126,55.1941,55.1162,55.1941,33742.0
2024-03-20 14:30:00,56.67,56.73,56.65,56.71,54855.0,55.1941,55.2526,55.1747,55.2331,54855.0
2024-03-20 14:40:00,56.72,56.79,56.68,56.78,83720.0,55.2428,55.311,55.2039,55.3013,83720.0
2024-03-20 14:50:00,56.78,56.78,56.66,56.73,62742.0,55.3013,55.3013,55.1844,55.2526,62742.0
2024-03-20 15:00:00,56.73,56.76,56.67,56.67,46290.0,55.2526,55.2818,55.1941,55.1941,46290.0
2024-03-20 15:10:00,56.68,56.77,56.64,56.75,58299.0,55.2039,55.2915,55.1649,55.272,58299.0
2024-03-20 15:20:00,56.76,56.77,56.72,56.76,40526.0,55.2818,55.2915,55.2428,55.2818,40526.0
2024-03-20 15:30:00,56.76,56.77,56.67,56.76,82556.0,55.2818,55.2915,55.1941,55.2818,82556.0
2024-03-20 15:40:00,56.76,56.8,56.67,56.7,74234.0,55.2818,55.3207,55.1941,55.2234,74234.0
2024-03-20 15:50:00,56.69,56.84,56.68,56.83,274953.0,55.2136,55.3597,55.2039,55.35,274953.0
2024-03-21 09:30:00,56.93,56.93,56.47,56.58,179202.0,55.4474,55.4474,54.9993,55.1065,179202.0
2024-03-21 09:40:00,56.57,56.78,56.54,56.59,75556.0,55.0967,55.3013,55.0675,55.1162,75556.0
2024-03-21 09:50:00,56.58,56.71,56.53,56.7,85049.0,55.1065,55.2331,55.0578,55.2234,85049.0
2024-03-21 10:00:00,56.7,56.8,56.69,56.73,58925.0,55.2234,55.3207,55.2136,55.2526,58925.0
2024-03-21 10:10:00,56.74,56.81,56.72,56.76,38798.0,55.2623,55.3305,55.2428,55.2818,38798.0
2024-03-21 10:20:00,56.76,56.86,56.71,56.86,94144.0,55.2818,55.3792,55.2331,55.3792,94144.0
2024-03-21 10:30:00,56.86,56.91,56.74,56.77,151203.0,55.3792,55.4279,55.2623,55.2915,151203.0
2024-03-21 10:40:00,56.76,56.83,56.66,56.67,92937.0,55.2818,55.35,55.1844,55.1941,92937.0
2024-03-21 10:50:00,56.67,56.76,56.65,56.66,73395.0,55.1941,55.2818,55.1747,55.1844,73395.0
2024-03-21 11:00:00,56.65,56.65,56.51,56.61,60476.0,55.1747,55.1747,55.0383,55.1357,60476.0
2024-03-21 11:10:00,56.61,56.7,56.58,56.61,62750.0,55.1357,55.2234,55.1065,55.1357,62750.0
2024-03-21 11:20:00,56.6,56.68,56.54,56.62,114724.0,55.126,55.2039,55.0675,55.1454,114724.0
2024-03-21 11:30:00,56.61,56.75,56.58,56.74,46659.0,55.1357,55.272,55.1065,55.2623,46659.0
2024-03-21 11:40:00,56.74,56.77,56.69,56.69,49756.0,55.2623,55.2915,55.2136,55.2136,49756.0
2024-03-21 11:50:00,56.69,56.72,56.56,56.67,94633.0,55.2136,55.2428,55.087,55.1941,94633.0
2024-03-21 12:00:00,56.68,56.68,56.53,56.53,69505.0,55.2039,55.2039,55.0578,55.0578,69505.0
2024-03-21 12:10:00,56.53,56.68,56.53,56.68,43725.0,55.0578,55.2039,55.0578,55.2039,43725.0
2024-03-21 12:20:00,56.69,56.72,56.63,56.69,49948.0,55.2136,55.2428,55.1552,55.2136,49948.0
2024-03-21 12:30:00,56.7,56.73,56.58,56.67,66886.0,55.2234,55.2526,55.1065,55.1941,66886.0
2024-03-21 12:40:00,56.68,56.75,56.67,56.72,74568.0,55.2039,55.272,55.1941,55.2428,74568.0
2024-03-21 12:50:00,56.72,56.77,56.7,56.77,36030.0,55.2428,55.2915,55.2234,55.2915,36030.0
2024-03-21 13:00:00,56.77,56.77,56.65,56.66,36424.0,55.2915,55.2915,55.1747,55.1844,36424.0
2024-03-21 13:10:00,56.65,56.72,56.61,56.69,44468.0,55.1747,55.2428,55.1357,55.2136,44468.0
2024-03-21 13:20:00,56.69,56.69,56.62,56.64,40055.0,55.2136,55.2136,55.1454,55.1649,40055.0
2024-03-21 13:30:00,56.63,56.79,56.59,56.78,157862.0,55.1552,55.311,55.1162,55.3013,157862.0
2024-03-21 13:40:00,56.78,56.83,56.69,56.76,70844.0,55.3013,55.35,55.2136,55.2818,70844.0
2024-03-21 13:50:00,56.76,56.77,56.73,56.75,57157.0,55.2818,55.2915,55.2526,55.272,57157.0
2024-03-21 14:00:00,56.75,56.79,56.71,56.77,72696.0,55.272,55.311,55.2331,55.2915,72696.0
2024-03-21 14:10:00,56.77,56.85,56.76,56.8,72180.0,55.2915,55.3694,55.2818,55.3207,72180.0
2024-03-21 14:20:00,56.8,56.83,56.76,56.82,87760.0,55.3207,55.35,55.2818,55.3402,87760.0
2024-03-21 14:30:00,56.81,56.82,56.73,56.75,73110.0,55.3305,55.3402,55.2526,55.272,73110.0
2024-03-21 14:40:00,56.74,56.81,56.73,56.77,60075.0,55.2623,55.3305,55.2526,55.2915,60075.0
2024-03-21 14:50:00,56.78,56.84,56.76,56.84,82786.0,55.3013,55.3597,55.2818,55.3597,82786.0
2024-03-21 15:00:00,56.84,56.87,56.75,56.76,72879.0,55.3597,55.3889,55.272,55.2818,72879.0
2024-03-21 15:10:00,56.76,56.87,56.74,56.85,78688.0,55.2818,55.3889,55.2623,55.3694,78688.0
2024-03-21 15:20:00,56.85,56.9,56.84,56.9,84094.0,55.3694,55.4181,55.3597,55.4181,84094.0
2024-03-21 15:30:00,56.9,56.97,56.89,56.95,98629.0,55.4181,55.4863,55.4084,55.4668,98629.0
2024-03-21 15:40:00,56.95,56.95,56.87,56.94,157638.0,55.4668,55.4668,55.3889,55.4571,157638.0
2024-03-21 15:50:00,56.93,57.14,56.89,57.03,1342272.0,55.4474,55.6519,55.4084,55.5448,1342272.0
2024-03-22 09:30:00,57.25,57.25,56.85,57.1,97196.0,55.759,55.759,55.3694,55.6129,97196.0
2024-03-22 09:40:00,57.1,57.26,57.07,57.21,81032.0,55.6129,55.7688,55.5837,55.7201,81032.0
2024-03-22 09:50:00,57.21,57.26,57.14,57.15,35043.0,55.7201,55.7688,55.6519,55.6616,35043.0
2024-03-22 10:00:00,57.16,57.26,57.13,57.16,55209.0,55.6714,55.7688,55.6422,55.6714,55209.0
2024-03-22 10:10:00,57.16,57.19,57.07,57.14,47907.0,55.6714,55.7006,55.5837,55.6519,47907.0
2024-03-22 10:20:00,57.14,57.14,56.95,56.95,50041.0,55.6519,55.6519,55.4668,55.4668,50041.0
2024-03-22 10:30:00,56.95,56.97,56.84,56.93,77750.0,55.4668,55.4863,55.3597,55.4474,77750.0
2024-03-22 10:40:00,56.93,56.96,56.83,56.86,48436.0,55.4474,55.4766,55.35,55.3792,48436.0
2024-03-22 10:50:00,56.87,56.93,56.83,56.89,60181.0,55.3889,55.4474,55.35,55.4084,60181.0
2024-03-22 11:00:00,56.89,56.92,56.83,56.83,52148.0,55.4084,55.4376,55.35,55.35,52148.0
2024-03-22 11:10:00,56.84,56.91,56.82,56.91,51322.0,55.3597,55.4279,55.3402,55.4279,51322.0
2024-03-22 11:20:00,56.91,56.92,56.88,56.89,45242.0,55.4279,55.4376,55.3987,55.4084,45242.0
2024-03-22 11:30:00,56.89,56.89,56.75,56.75,51569.0,55.4084,55.4084,55.272,55.272,51569.0
2024-03-22 11:40:00,56.75,56.82,56.74,56.76,85309.0,55.272,55.3402,55.2623,55.2818,85309.0
2024-03-22 11:50:00,56.76,56.87,56.76,56.81,44250.0,55.2818,55.3889,55.2818,55.3305,44250.0
2024-03-22 12:00:00,56.82,56.82,56.75,56.77,47174.0,55.3402,55.3402,55.272,55.2915,47174.0
2024-03-22 12:10:00,56.76,56.82,56.75,56.8,52402.0,55.2818,55.3402,55.272,55.3207,52402.0
2024-03-22 12:20:00,56.8,56.81,56.77,56.81,35740.0,55.3207,55.3305,55.2915,55.3305,35740.0
2024-03-22 12:30:00,56.8,56.81,56.71,56.72,53563.0,55.3207,55.3305,55.2331,55.2428,53563.0
2024-03-22 12:40:00,56.72,56.72,56.63,56.66,41838.0,55.2428,55.2428,55.1552,55.1844,41838.0
2024-03-22 12:50:00,56.67,56.67,56.5,56.53,56001.0,55.1941,55.1941,55.0286,55.0578,56001.0
2024-03-22 13:00:00,56.53,56.57,56.47,56.57,48368.0,55.0578,55.0967,54.9993,55.0967,48368.0
2024-03-22 13:10:00,56.57,56.59,56.52,56.58,36548.0,55.0967,55.1162,55.048,55.1065,36548.0
2024-03-22 13:20:00,56.59,56.69,56.58,56.63,38772.0,55.1162,55.2136,55.1065,55.1552,38772.0
2024-03-22 13:30:00,56.63,56.63,56.55,56.57,48309.0,55.1552,55.1552,55.0773,55.0967,48309.0
2024-03-22 13:40:00,56.57,56.58,56.51,56.53,45580.0,55.0967,55.1065,55.0383,55.0578,45580.0
2024-03-22 13:50:00,56.53,56.54,56.5,56.51,40637.0,55.0578,55.0675,55.0286,55.0383,40637.0
2024-03-22 14:00:00,56.51,56.63,56.49,56.61,69978.0,55.0383,55.1552,55.0188,55.1357,69978.0
2024-03-22 14:10:00,56.6,56.62,56.57,56.59,45862.0,55.126,55.1454,55.0967,55.1162,45862.0
2024-03-22 14:20:00,56.6,56.62,56.56,56.59,40468.0,55.126,55.1454,55.087,55.1162,40468.0
2024-03-22 14:30:00,56.6,56.62,56.55,56.56,35320.0,55.126,55.1454,55.0773,55.087,35320.0
2024-03-22 14:40:00,56.56,56.59,56.53,56.58,37636.0,55.087,55.1162,55.0578,55.1065,37636.0
2024-03-22 14:50:00,56.58,56.58,56.54,56.57,40514.0,55.1065,55.1065,55.0675,55.0967,40514.0
2024-03-22 15:00:00,56.57,56.58,56.53,56.55,50407.0,55.0967,55.1065,55.0578,55.0773,50407.0
2024-03-22 15:10:00,56.55,56.6,56.51,56.57,53338.0,55.0773,55.126,55.0383,55.0967,53338.0
2024-03-22 15:20:00,56.56,56.64,56.56,56.62,67286.0,55.087,55.1649,55.087,55.1454,67286.0
2024-03-22 15:30:00,56.62,56.62,56.52,56.52,58073.0,55.1454,55.1454,55.048,55.048,58073.0
2024-03-22 15:40:00,56.52,56.59,56.49,56.59,108590.0,55.048,55.1162,55.0188,55.1162,108590.0
2024-03-22 15:50:00,56.59,56.66,56.52,56.53,317959.0,55.1162,55.1844,55.048,55.0578,317959.0
2024-03-25 09:30:00,56.61,56.78,56.53,56.54,114165.0,55.1357,55.3013,55.0578,55.0675,114165.0
2024-03-25 09:40:00,56.55,56.62,56.35,56.43,98720.0,55.0773,55.1454,54.8825,54.9604,98720.0
2024-03-25 09:50:00,56.41,56.41,56.24,56.25,54507.0,54.9409,54.9409,54.7753,54.7851,54507.0
2024-03-25 10:00:00,56.25,56.34,56.24,56.26,77790.0,54.7851,54.8727,54.7753,54.7948,77790.0
2024-03-25 10:10:00,56.26,56.35,56.24,56.26,61073.0,54.7948,54.8825,54.7753,54.7948,61073.0
2024-03-25 10:20:00,56.26,56.35,56.24,56.28,66756.0,54.7948,54.8825,54.7753,54.8143,66756.0
2024-03-25 10:30:00,56.28,56.32,56.14,56.21,55875.0,54.8143,54.8532,54.6779,54.7461,55875.0
2024-03-25 10:40:00,56.2,56.22,56.14,56.16,62383.0,54.7364,54.7559,54.6779,54.6974,62383.0
2024-03-25 10:50:00,56.17,56.33,56.16,56.31,80878.0,54.7072,54.863,54.6974,54.8435,80878.0
2024-03-25 11:00:00,56.32,56.32,56.14,56.15,97674.0,54.8532,54.8532,54.6779,54.6877,97674.0
2024-03-25 11:10:00,56.15,56.19,56.12,56.14,86268.0,54.6877,54.7266,54.6585,54.6779,86268.0
2024-03-25 11:20:00,56.14,56.19,56.14,56.18,44031.0,54.6779,54.7266,54.6779,54.7169,44031.0
2024-03-25 11:30:00,56.17,56.21,56.14,56.17,56117.0,54.7072,54.7461,54.6779,54.7072,56117.0
2024-03-25 11:40:00,56.18,56.24,56.14,56.19,47254.0,54.7169,54.7753,54.6779,54.7266,47254.0
2024-03-25 11:50:00,56.2,56.29,56.19,56.28,82841.0,54.7364,54.824,54.7266,54.8143,82841.0
2024-03-25 12:00:00,56.27,56.27,56.18,56.21,42188.0,54.8045,54.8045,54.7169,54.7461,42188.0
2024-03-25 12:10:00,56.21,56.23,56.15,56.17,58685.0,54.7461,54.7656,54.6877,54.7072,58685.0
2024-03-25 12:20:00,56.17,56.2,56.15,56.18,38638.0,54.7072,54.7364,54.6877,54.7169,38638.0
2024-03-25 12:30:00,56.18,56.23,56.17,56.2,40666.0,54.7169,54.7656,54.7072,54.7364,40666.0
2024-03-25 12:40:00,56.21,56.21,56.14,56.19,71832.0,54.7461,54.7461,54.6779,54.7266,71832.0
2024-03-25 12:50:00,56.19,56.2,56.11,56.15,50036.0,54.7266,54.7364,54.6487,54.6877,50036.0
2024-03-25 13:00:00,56.15,56.15,56.07,56.11,35354.0,54.6877,54.6877,54.6098,54.6487,35354.0
2024-03-25 13:10:00,56.1,56.12,56.06,56.07,32401.0,54.639,54.6585,54.6,54.6098,32401.0
2024-03-25 13:20:00,56.08,56.08,55.91,55.96,107984.0,54.6195,54.6195,54.4539,54.5026,107984.0
2024-03-25 13:30:00,55.96,56.07,55.96,56.0,54245.0,54.5026,54.6098,54.5026,54.5416,54245.0
2024-03-25 13:40:00,56.0,56.09,55.97,56.08,60899.0,54.5416,54.6292,54.5124,54.6195,60899.0
2024-03-25 13:50:00,56.09,56.09,56.03,56.03,33332.0,54.6292,54.6292,54.5708,54.5708,33332.0
2024-03-25 14:00:00,56.03,56.08,55.97,56.0,54349.0,54.5708,54.6195,54.5124,54.5416,54349.0
2024-03-25 14:10:00,56.0,56.04,55.98,56.0,47621.0,54.5416,54.5805,54.5221,54.5416,47621.0
2024-03-25 14:20:00,55.99,56.01,55.97,55.97,32421.0,54.5318,54.5513,54.5124,54.5124,32421.0
2024-03-25 14:30:00,55.98,55.98,55.89,55.94,50454.0,54.5221,54.5221,54.4344,54.4831,50454.0
2024-03-25 14:40:00,55.94,56.0,55.91,55.96,79279.0,54.4831,54.5416,54.4539,54.5026,79279.0
2024-03-25 14:50:00,55.96,56.06,55.95,56.04,51406.0,54.5026,54.6,54.4929,54.5805,51406.0
2024-03-25 15:00:00,56.04,56.05,56.0,56.05,59117.0,54.5805,54.5903,54.5416,54.5903,59117.0
2024-03-25 15:10:00,56.05,56.06,55.92,55.93,70038.0,54.5903,54.6,54.4637,54.4734,70038.0
2024-03-25 15:20:00,55.93,55.98,55.86,55.94,82510.0,54.4734,54.5221,54.4052,54.4831,82510.0
2024-03-25 15:30:00,55.94,56.04,55.93,56.04,96744.0,54.4831,54.5805,54.4734,54.5805,96744.0
2024-03-25 15:40:00,56.04,56.09,55.94,56.0,190250.0,54.5805,54.6292,54.4831,54.5416,190250.0
2024-03-25 15:50:00,56.0,56.08,55.92,55.97,492347.0,54.5416,54.6195,54.4637,54.5124,492347.0
2024-03-26 09:30:00,56.07,56.24,55.97,56.23,185311.0,54.6098,54.7753,54.5124,54.7656,185311.0
2024-03-26 09:40:00,56.23,56.24,56.12,56.21,97155.0,54.7656,54.7753,54.6585,54.7461,97155.0
2024-03-26 09:50:00,56.21,56.26,56.16,56.19,97327.0,54.7461,54.7948,54.6974,54.7266,97327.0
2024-03-26 10:00:00,56.2,56.24,56.03,56.16,87470.0,54.7364,54.7753,54.5708,54.6974,87470.0
2024-03-26 10:10:00,56.16,56.22,56.13,56.18,43135.0,54.6974,54.7559,54.6682,54.7169,43135.0
2024-03-26 10:20:00,56.18,56.26,56.14,56.16,52848.0,54.7169,54.7948,54.6779,54.6974,52848.0
2024-03-26 10:30:00,56.16,56.22,56.08,56.08,57001.0,54.6974,54.7559,54.6195,54.6195,57001.0
2024-03-26 10:40:00,56.08,56.15,56.0,56.04,45097.0,54.6195,54.6877,54.5416,54.5805,45097.0
2024-03-26 10:50:00,56.05,56.19,56.02,56.18,45997.0,54.5903,54.7266,54.5611,54.7169,45997.0
2024-03-26 11:00:00,56.19,56.19,56.1,56.13,32054.0,54.7266,54.7266,54.639,54.6682,32054.0
2024-03-26 11:10:00,56.13,56.21,56.12,56.18,43568.0,54.6682,54.7461,54.6585,54.7169,43568.0
2024-03-26 11:20:00,56.19,56.26,56.17,56.25,45949.0,54.7266,54.7948,54.7072,54.7851,45949.0
2024-03-26 11:30:00,56.25,56.38,56.2,56.37,50749.0,54.7851,54.9117,54.7364,54.9019,50749.0
2024-03-26 11:40:00,56.37,56.5,56.36,56.5,39485.0,54.9019,55.0286,54.8922,55.0286,39485.0
2024-03-26 11:50:00,56.49,56.53,56.44,56.52,37598.0,55.0188,55.0578,54.9701,55.048,37598.0
2024-03-26 12:00:00,56.52,56.53,56.46,56.46,29411.0,55.048,55.0578,54.9896,54.9896,29411.0
2024-03-26 12:10:00,56.46,56.53,56.45,56.53,25216.0,54.9896,55.0578,54.9799,55.0578,25216.0
2024-03-26 12:20:00,56.53,56.66,56.52,56.63,46941.0,55.0578,55.1844,55.048,55.1552,46941.0
2024-03-26 12:30:00,56.63,56.68,56.61,56.67,31080.0,55.1552,55.2039,55.1357,55.1941,31080.0
2024-03-26 12:40:00,56.67,56.7,56.64,56.69,43733.0,55.1941,55.2234,55.1649,55.2136,43733.0
2024-03-26 12:50:00,56.7,56.7,56.65,56.68,38273.0,55.2234,55.2234,55.1747,55.2039,38273.0
2024-03-26 13:00:00,56.69,56.73,56.64,56.67,56107.0,55.2136,55.2526,55.1649,55.1941,56107.0
2024-03-26 13:10:00,56.66,56.73,56.59,56.59,45135.0,55.1844,55.2526,55.1162,55.1162,45135.0
2024-03-26 13:20:00,56.6,56.63,56.54,56.54,33047.0,55.126,55.1552,55.0675,55.0675,33047.0
2024-03-26 13:30:00,56.54,56.54,56.46,56.47,36331.0,55.0675,55.0675,54.9896,54.9993,36331.0
2024-03-26 13:40:00,56.46,56.51,56.37,56.48,77067.0,54.9896,55.0383,54.9019,55.0091,77067.0
2024-03-26 13:50:00,56.48,56.55,56.44,56.52,32878.0,55.0091,55.0773,54.9701,55.048,32878.0
2024-03-26 14:00:00,56.52,56.53,56.44,56.47,74913.0,55.048,55.0578,54.9701,54.9993,74913.0
2024-03-26 14:10:00,56.46,56.52,56.45,56.5,37335.0,54.9896,55.048,54.9799,55.0286,37335.0
2024-03-26 14:20:00,56.49,56.52,56.44,56.45,40873.0,55.0188,55.048,54.9701,54.9799,40873.0
2024-03-26 14:30:00,56.45,56.46,56.4,56.45,43106.0,54.9799,54.9896,54.9312,54.9799,43106.0
2024-03-26 14:40:00,56.44,56.45,56.38,56.45,39661.0,54.9701,54.9799,54.9117,54.9799,39661.0
2024-03-26 14:50:00,56.45,56.48,56.43,56.47,51315.0,54.9799,55.0091,54.9604,54.9993,51315.0
2024-03-26 15:00:00,56.47,56.53,56.44,56.53,41668.0,54.9993,55.0578,54.9701,55.0578,41668.0
2024-03-26 15:10:00,56.52,56.54,56.48,56.51,49880.0,55.048,55.0675,55.0091,55.0383,49880.0
2024-03-26 15:20:00,56.51,56.53,56.46,56.49,53156.0,55.0383,55.0578,54.9896,55.0188,53156.0
2024-03-26 15:30:00,56.48,56.51,56.43,56.47,75485.0,55.0091,55.0383,54.9604,54.9993,75485.0
2024-03-26 15:40:00,56.47,56.55,56.38,56.42,129130.0,54.9993,55.0773,54.9117,54.9506,129130.0
2024-03-26 15:50:00,56.42,56.57,56.38,56.41,445713.0,54.9506,55.0967,54.9117,54.9409,445713.0
2024-03-27 09:30:00,56.28,56.82,56.28,56.7,119220.0,54.8143,55.3402,54.8143,55.2234,119220.0
2024-03-27 09:40:00,56.7,56.71,56.58,56.65,32901.0,55.2234,55.2331,55.1065,55.1747,32901.0
2024-03-27 09:50:00,56.65,56.65,56.57,56.64,44581.0,55.1747,55.1747,55.0967,55.1649,44581.0
2024-03-27 10:00:00,56.63,56.68,56.59,56.63,29185.0,55.1552,55.2039,55.1162,55.1552,29185.0
2024-03-27 10:10:00,56.63,56.78,56.53,56.55,54687.0,55.1552,55.3013,55.0578,55.0773,54687.0
2024-03-27 10:20:00,56.55,56.6,56.5,56.55,34606.0,55.0773,55.126,55.0286,55.0773,34606.0
2024-03-27 10:30:00,56.54,56.59,56.49,56.52,23031.0,55.0675,55.1162,55.0188,55.048,23031.0
2024-03-27 10:40:00,56.53,56.63,56.52,56.55,51778.0,55.0578,55.1552,55.048,55.0773,51778.0
2024-03-27 10:50:00,56.55,56.58,56.45,56.45,31175.0,55.0773,55.1065,54.9799,54.9799,31175.0
2024-03-27 11:00:00,56.45,56.54,56.44,56.51,54105.0,54.9799,55.0675,54.9701,55.0383,54105.0
2024-03-27 11:10:00,56.5,56.55,56.42,56.5,36275.0,55.0286,55.0773,54.9506,55.0286,36275.0
2024-03-27 11:20:00,56.48,56.53,56.46,56.51,23681.0,55.0091,55.0578,54.9896,55.0383,23681.0
2024-03-27 11:30:00,56.51,56.52,56.43,56.44,32789.0,55.0383,55.048,54.9604,54.9701,32789.0
2024-03-27 11:40:00,56.44,56.44,56.34,56.36,38195.0,54.9701,54.9701,54.8727,54.8922,38195.0
2024-03-27 11:50:00,56.37,56.39,56.33,56.33,23074.0,54.9019,54.9214,54.863,54.863,23074.0
2024-03-27 12:00:00,56.34,56.38,56.3,56.35,20088.0,54.8727,54.9117,54.8338,54.8825,20088.0
2024-03-27 12:10:00,56.36,56.38,56.31,56.32,19324.0,54.8922,54.9117,54.8435,54.8532,19324.0
2024-03-27 12:20:00,56.32,56.35,56.27,56.33,27343.0,54.8532,54.8825,54.8045,54.863,27343.0
2024-03-27 12:30:00,56.33,56.34,56.26,56.3,24074.0,54.863,54.8727,54.7948,54.8338,24074.0
2024-03-27 12:40:00,56.3,56.33,56.25,56.32,35431.0,54.8338,54.863,54.7851,54.8532,35431.0
2024-03-27 12:50:00,56.32,56.33,56.27,56.28,33791.0,54.8532,54.863,54.8045,54.8143,33791.0
2024-03-27 13:00:00,56.28,56.34,56.26,56.32,21532.0,54.8143,54.8727,54.7948,54.8532,21532.0
2024-03-27 13:10:00,56.32,56.33,56.29,56.31,26940.0,54.8532,54.863,54.824,54.8435,26940.0
2024-03-27 13:20:00,56.32,56.44,56.31,56.42,32585.0,54.8532,54.9701,54.8435,54.9506,32585.0
2024-03-27 13:30:00,56.42,56.42,56.34,56.35,23140.0,54.9506,54.9506,54.8727,54.8825,23140.0
2024-03-27 13:40:00,56.35,56.39,56.34,56.35,22980.0,54.8825,54.9214,54.8727,54.8825,22980.0
2024-03-27 13:50:00,56.36,56.36,56.33,56.34,18145.0,54.8922,54.8922,54.863,54.8727,18145.0
2024-03-27 14:00:00,56.34,56.41,56.32,56.4,27532.0,54.8727,54.9409,54.8532,54.9312,27532.0
2024-03-27 14:10:00,56.39,56.42,56.38,56.39,27097.0,54.9214,54.9506,54.9117,54.9214,27097.0
2024-03-27 14:20:00,56.39,56.43,56.38,56.42,17398.0,54.9214,54.9604,54.9117,54.9506,17398.0
2024-03-27 14:30:00,56.42,56.46,56.39,56.46,39873.0,54.9506,54.9896,54.9214,54.9896,39873.0
2024-03-27 14:40:00,56.46,56.49,56.44,56.48,28046.0,54.9896,55.0188,54.9701,55.0091,28046.0
2024-03-27 14:50:00,56.48,56.54,56.46,56.54,26993.0,55.0091,55.0675,54.9896,55.0675,26993.0
2024-03-27 15:00:00,56.54,56.58,56.5,56.51,55249.0,55.0675,55.1065,55.0286,55.0383,55249.0
2024-03-27 15:10:00,56.5,56.72,56.45,56.71,67203.0,55.0286,55.2428,54.9799,55.2331,67203.0
2024-03-27 15:20:00,56.71,56.76,56.67,56.74,58207.0,55.2331,55.2818,55.1941,55.2623,58207.0
2024-03-27 15:30:00,56.73,56.79,56.7,56.79,70182.0,55.2526,55.311,55.2234,55.311,70182.0
2024-03-27 15:40:00,56.78,56.88,56.73,56.86,135154.0,55.3013,55.3987,55.2526,55.3792,135154.0
2024-03-27 15:50:00,56.86,56.93,56.8,56.93,391782.0,55.3792,55.4474,55.3207,55.4474,391782.0
2024-03-28 09:30:00,56.93,57.36,56.93,57.2,120088.0,55.4474,55.8662,55.4474,55.7103,120088.0
2024-03-28 09:40:00,57.2,57.22,57.07,57.12,53013.0,55.7103,55.7298,55.5837,55.6324,53013.0
2024-03-28 09:50:00,57.11,57.15,57.04,57.1,50788.0,55.6227,55.6616,55.5545,55.6129,50788.0
2024-03-28 10:00:00,57.11,57.16,57.05,57.14,50824.0,55.6227,55.6714,55.5642,55.6519,50824.0
2024-03-28 10:10:00,57.13,57.17,57.06,57.1,68099.0,55.6422,55.6811,55.574,55.6129,68099.0
2024-03-28 10:20:00,57.1,57.11,56.91,57.08,87278.0,55.6129,55.6227,55.4279,55.5935,87278.0
2024-03-28 10:30:00,57.08,57.2,57.06,57.17,45084.0,55.5935,55.7103,55.574,55.6811,45084.0
2024-03-28 10:40:00,57.18,57.28,57.16,57.23,40484.0,55.6908,55.7882,55.6714,55.7395,40484.0
2024-03-28 10:50:00,57.23,57.27,57.2,57.21,34989.0,55.7395,55.7785,55.7103,55.7201,34989.0
2024-03-28 11:00:00,57.2,57.21,57.15,57.21,26980.0,55.7103,55.7201,55.6616,55.7201,26980.0
2024-03-28 11:10:00,57.21,57.22,57.13,57.14,31748.0,55.7201,55.7298,55.6422,55.6519,31748.0
2024-03-28 11:20:00,57.13,57.16,57.09,57.11,34631.0,55.6422,55.6714,55.6032,55.6227,34631.0
2024-03-28 11:30:00,57.11,57.11,57.05,57.08,23833.0,55.6227,55.6227,55.5642,55.5935,23833.0
2024-03-28 11:40:00,57.08,57.09,57.04,57.07,28519.0,55.5935,55.6032,55.5545,55.5837,28519.0
2024-03-28 11:50:00,57.08,57.17,57.08,57.16,21060.0,55.5935,55.6811,55.5935,55.6714,21060.0
2024-03-28 12:00:00,57.16,57.24,57.16,57.2,38262.0,55.6714,55.7493,55.6714,55.7103,38262.0
2024-03-28 12:10:00,57.21,57.24,57.19,57.21,28638.0,55.7201,55.7493,55.7006,55.7201,28638.0
2024-03-28 12:20:00,57.21,57.24,57.21,57.23,40439.0,55.7201,55.7493,55.7201,55.7395,40439.0
2024-03-28 12:30:00,57.23,57.23,57.15,57.2,25297.0,55.7395,55.7395,55.6616,55.7103,25297.0
2024-03-28 12:40:00,57.2,57.2,57.1,57.16,31537.0,55.7103,55.7103,55.6129,55.6714,31537.0
2024-03-28 12:50:00,57.16,57.17,57.09,57.11,28807.0,55.6714,55.6811,55.6032,55.6227,28807.0
2024-03-28 13:00:00,57.11,57.11,57.03,57.05,27105.0,55.6227,55.6227,55.5448,55.5642,27105.0
2024-03-28 13:10:00,57.05,57.09,57.05,57.09,32685.0,55.5642,55.6032,55.5642,55.6032,32685.0
2024-03-28 13:20:00,57.1,57.16,57.09,57.15,28436.0,55.6129,55.6714,55.6032,55.6616,28436.0
2024-03-28 13:30:00,57.14,57.18,57.09,57.16,27708.0,55.6519,55.6908,55.6032,55.6714,27708.0
2024-03-28 13:40:00,57.15,57.2,57.09,57.15,41395.0,55.6616,55.7103,55.6032,55.6616,41395.0
2024-03-28 13:50:00,57.16,57.18,57.13,57.15,26995.0,55.6714,55.6908,55.6422,55.6616,26995.0
2024-03-28 14:00:00,57.13,57.16,57.08,57.14,44028.0,55.6422,55.6714,55.5935,55.6519,44028.0
2024-03-28 14:10:00,57.13,57.15,57.06,57.1,39484.0,55.6422,55.6616,55.574,55.6129,39484.0
2024-03-28 14:20:00,57.1,57.11,57.04,57.07,45377.0,55.6129,55.6227,55.5545,55.5837,45377.0
2024-03-28 14:30:00,57.06,57.07,57.0,57.02,117140.0,55.574,55.5837,55.5155,55.535,117140.0
2024-03-28 14:40:00,57.01,57.01,56.92,56.94,51590.0,55.5253,55.5253,55.4376,55.4571,51590.0
2024-03-28 14:50:00,56.94,57.03,56.93,57.02,42318.0,55.4571,55.5448,55.4474,55.535,42318.0
2024-03-28 15:00:00,57.02,57.04,56.97,57.01,45572.0,55.535,55.5545,55.4863,55.5253,45572.0
2024-03-28 15:10:00,57.01,57.05,56.96,56.98,80240.0,55.5253,55.5642,55.4766,55.4961,80240.0
2024-03-28 15:20:00,56.98,57.06,56.96,57.04,88284.0,55.4961,55.574,55.4766,55.5545,88284.0
2024-03-28 15:30:00,57.04,57.08,57.02,57.07,103136.0,55.5545,55.5935,55.535,55.5837,103136.0
2024-03-28 15:40:00,57.07,57.11,57.05,57.06,132491.0,55.5837,55.6227,55.5642,55.574,132491.0
2024-03-28 15:50:00,57.05,57.17,56.99,57.12,848276.0,55.5642,55.6811,55.5058,55.6324,848276.0
2024-04-01 09:30:00,57.2,57.4,57.11,57.28,64156.0,55.7103,55.9051,55.6227,55.7882,64156.0
2024-04-01 09:40:00,57.27,57.31,57.21,57.31,76848.0,55.7785,55.8175,55.7201,55.8175,76848.0
2024-04-01 09:50:00,57.3,57.33,57.11,57.12,31783.0,55.8077,55.8369,55.6227,55.6324,31783.0
2024-04-01 10:00:00,57.1,57.22,57.04,57.18,71119.0,55.6129,55.7298,55.5545,55.6908,71119.0
2024-04-01 10:10:00,57.18,57.28,57.04,57.25,57584.0,55.6908,55.7882,55.5545,55.759,57584.0
2024-04-01 10:20:00,57.25,57.29,57.17,57.21,29251.0,55.759,55.798,55.6811,55.7201,29251.0
2024-04-01 10:30:00,57.21,57.23,57.17,57.23,41389.0,55.7201,55.7395,55.6811,55.7395,41389.0
2024-04-01 10:40:00,57.23,57.26,57.15,57.16,34794.0,55.7395,55.7688,55.6616,55.6714,34794.0
2024-04-01 10:50:00,57.17,57.2,57.11,57.12,43729.0,55.6811,55.7103,55.6227,55.6324,43729.0
2024-04-01 11:00:00,57.11,57.12,57.03,57.1,45149.0,55.6227,55.6324,55.5448,55.6129,45149.0
2024-04-01 11:10:00,57.11,57.17,57.06,57.14,24872.0,55.6227,55.6811,55.574,55.6519,24872.0
2024-04-01 11:20:00,57.14,57.2,57.1,57.18,48948.0,55.6519,55.7103,55.6129,55.6908,48948.0
2024-04-01 11:30:00,57.18,57.18,57.08,57.16,74951.0,55.6908,55.6908,55.5935,55.6714,74951.0
2024-04-01 11:40:00,57.16,57.22,57.14,57.18,28914.0,55.6714,55.7298,55.6519,55.6908,28914.0
2024-04-01 11:50:00,57.18,57.19,57.12,57.14,28897.0,55.6908,55.7006,55.6324,55.6519,28897.0
2024-04-01 12:00:00,57.13,57.14,57.07,57.12,26035.0,55.6422,55.6519,55.5837,55.6324,26035.0
2024-04-01 12:10:00,57.11,57.23,57.1,57.22,38549.0,55.6227,55.7395,55.6129,55.7298,38549.0
2024-04-01 12:20:00,57.22,57.26,57.17,57.26,26697.0,55.7298,55.7688,55.6811,55.7688,26697.0
2024-04-01 12:30:00,57.25,57.26,57.21,57.23,18460.0,55.759,55.7688,55.7201,55.7395,18460.0
2024-04-01 12:40:00,57.23,57.24,57.19,57.21,21741.0,55.7395,55.7493,55.7006,55.7201,21741.0
2024-04-01 12:50:00,57.21,57.24,57.2,57.21,33211.0,55.7201,55.7493,55.7103,55.7201,33211.0
2024-04-01 13:00:00,57.2,57.26,57.14,57.24,28683.0,55.7103,55.7688,55.6519,55.7493,28683.0
2024-04-01 13:10:00,57.25,57.29,57.22,57.28,23200.0,55.759,55.798,55.7298,55.7882,23200.0
2024-04-01 13:20:00,57.27,57.29,57.24,57.26,19919.0,55.7785,55.798,55.7493,55.7688,19919.0
2024-04-01 13:30:00,57.25,57.25,57.18,57.21,16051.0,55.759,55.759,55.6908,55.7201,16051.0
2024-04-01 13:40:00,57.21,57.22,57.15,57.19,21188.0,55.7201,55.7298,55.6616,55.7006,21188.0
2024-04-01 13:50:00,57.19,57.19,57.15,57.17,15793.0,55.7006,55.7006,55.6616,55.6811,15793.0
2024-04-01 14:00:00,57.17,57.2,57.14,57.18,27626.0,55.6811,55.7103,55.6519,55.6908,27626.0
2024-04-01 14:10:00,57.18,57.19,57.14,57.19,24219.0,55.6908,55.7006,55.6519,55.7006,24219.0
2024-04-01 14:20:00,57.19,57.27,57.19,57.26,25879.0,55.7006,55.7785,55.7006,55.7688,25879.0
2024-04-01 14:30:00,57.27,57.27,57.2,57.25,34536.0,55.7785,55.7785,55.7103,55.759,34536.0
2024-04-01 14:40:00,57.25,57.25,57.18,57.19,27568.0,55.759,55.759,55.6908,55.7006,27568.0
2024-04-01 14:50:00,57.19,57.24,57.16,57.17,42069.0,55.7006,55.7493,55.6714,55.6811,42069.0
2024-04-01 15:00:00,57.18,57.18,57.11,57.13,33307.0,55.6908,55.6908,55.6227,55.6422,33307.0
2024-04-01 15:10:00,57.14,57.15,57.09,57.1,39887.0,55.6519,55.6616,55.6032,55.6129,39887.0
2024-04-01 15:20:00,57.1,57.13,57.07,57.09,85442.0,55.6129,55.6422,55.5837,55.6032,85442.0
2024-04-01 15:30:00,57.1,57.1,56.98,56.98,51912.0,55.6129,55.6129,55.4961,55.4961,51912.0
2024-04-01 15:40:00,56.98,57.12,56.98,57.09,107743.0,55.4961,55.6324,55.4961,55.6032,107743.0
2024-04-01 15:50:00,57.09,57.15,56.97,56.98,341431.0,55.6032,55.6616,55.4863,55.4961,341431.0
2024-04-02 09:30:00,57.27,57.56,57.1,57.4,168518.0,55.7785,56.061,55.6129,55.9051,168518.0
2024-04-02 09:40:00,57.41,57.52,57.37,57.43,84238.0,55.9149,56.022,55.8759,55.9343,84238.0
2024-04-02 09:50:00,57.43,57.67,57.42,57.65,78190.0,55.9343,56.1681,55.9246,56.1486,78190.0
2024-04-02 10:00:00,57.64,57.78,57.53,57.56,75378.0,56.1389,56.2752,56.0317,56.061,75378.0
2024-04-02 10:10:00,57.57,57.59,57.49,57.52,68429.0,56.0707,56.0902,55.9928,56.022,68429.0
2024-04-02 10:20:00,57.52,57.56,57.37,57.42,77656.0,56.022,56.061,55.8759,55.9246,77656.0
2024-04-02 10:30:00,57.42,57.48,57.31,57.45,51853.0,55.9246,55.983,55.8175,55.9538,51853.0
2024-04-02 10:40:00,57.45,57.49,57.35,57.37,40080.0,55.9538,55.9928,55.8564,55.8759,40080.0
2024-04-02 10:50:00,57.37,57.37,57.3,57.32,43101.0,55.8759,55.8759,55.8077,55.8272,43101.0
2024-04-02 11:00:00,57.32,57.43,57.32,57.41,44935.0,55.8272,55.9343,55.8272,55.9149,44935.0
2024-04-02 11:10:00,57.42,57.61,57.42,57.5,63455.0,55.9246,56.1097,55.9246,56.0025,63455.0
2024-04-02 11:20:00,57.49,57.5,57.35,57.42,46902.0,55.9928,56.0025,55.8564,55.9246,46902.0
2024-04-02 11:30:00,57.42,57.47,57.36,57.37,58543.0,55.9246,55.9733,55.8662,55.8759,58543.0
2024-04-02 11:40:00,57.36,57.41,57.33,57.36,35082.0,55.8662,55.9149,55.8369,55.8662,35082.0
2024-04-02 11:50:00,57.36,57.39,57.34,57.35,43382.0,55.8662,55.8954,55.8467,55.8564,43382.0
2024-04-02 12:00:00,57.34,57.37,57.3,57.32,36896.0,55.8467,55.8759,55.8077,55.8272,36896.0
2024-04-02 12:10:00,57.32,57.36,57.3,57.35,26651.0,55.8272,55.8662,55.8077,55.8564,26651.0
2024-04-02 12:20:00,57.36,57.44,57.32,57.43,32512.0,55.8662,55.9441,55.8272,55.9343,32512.0
2024-04-02 12:30:00,57.44,57.44,57.38,57.43,29630.0,55.9441,55.9441,55.8856,55.9343,29630.0
2024-04-02 12:40:00,57.44,57.45,57.39,57.44,22227.0,55.9441,55.9538,55.8954,55.9441,22227.0
2024-04-02 12:50:00,57.44,57.44,57.36,57.36,31273.0,55.9441,55.9441,55.8662,55.8662,31273.0
2024-04-02 13:00:00,57.37,57.41,57.34,57.35,32533.0,55.8759,55.9149,55.8467,55.8564,32533.0
2024-04-02 13:10:00,57.36,57.38,57.32,57.36,32353.0,55.8662,55.8856,55.8272,55.8662,32353.0
2024-04-02 13:20:00,57.36,57.41,57.36,57.38,29294.0,55.8662,55.9149,55.8662,55.8856,29294.0
2024-04-02 13:30:00,57.38,57.4,57.31,57.32,40793.0,55.8856,55.9051,55.8175,55.8272,40793.0
2024-04-02 13:40:00,57.33,57.37,57.32,57.34,29401.0,55.8369,55.8759,55.8272,55.8467,29401.0
2024-04-02 13:50:00,57.34,57.41,57.33,57.38,32443.0,55.8467,55.9149,55.8369,55.8856,32443.0
2024-04-02 14:00:00,57.38,57.48,57.35,57.47,33689.0,55.8856,55.983,55.8564,55.9733,33689.0
2024-04-02 14:10:00,57.48,57.53,57.46,57.48,39511.0,55.983,56.0317,55.9636,55.983,39511.0
2024-04-02 14:20:00,57.48,57.52,57.45,57.5,35237.0,55.983,56.022,55.9538,56.0025,35237.0
2024-04-02 14:30:00,57.5,57.53,57.49,57.52,44351.0,56.0025,56.0317,55.9928,56.022,44351.0
2024-04-02 14:40:00,57.52,57.57,57.5,57.55,45355.0,56.022,56.0707,56.0025,56.0512,45355.0
2024-04-02 14:50:00,57.55,57.6,57.48,57.57,72528.0,56.0512,56.0999,55.983,56.0707,72528.0
2024-04-02 15:00:00,57.57,57.67,57.55,57.63,97941.0,56.0707,56.1681,56.0512,56.1291,97941.0
2024-04-02 15:10:00,57.63,57.69,57.63,57.65,104684.0,56.1291,56.1876,56.1291,56.1486,104684.0
2024-04-02 15:20:00,57.64,57.66,57.59,57.66,92764.0,56.1389,56.1583,56.0902,56.1583,92764.0
2024-04-02 15:30:00,57.66,57.82,57.64,57.78,133652.0,56.1583,56.3142,56.1389,56.2752,133652.0
2024-04-02 15:40:00,57.78,57.8,57.72,57.74,157520.0,56.2752,56.2947,56.2168,56.2363,157520.0
2024-04-02 15:50:00,57.73,57.83,57.65,57.83,568467.0,56.2265,56.3239,56.1486,56.3239,568467.0
2024-04-03 09:30:00,57.83,58.34,57.83,58.19,212115.0,56.3239,56.8206,56.3239,56.6745,212115.0
2024-04-03 09:40:00,58.19,58.19,57.8,57.82,78994.0,56.6745,56.6745,56.2947,56.3142,78994.0
2024-04-03 09:50:00,57.82,57.87,57.54,57.57,60329.0,56.3142,56.3629,56.0415,56.0707,60329.0
2024-04-03 10:00:00,57.6,57.62,57.42,57.44,52383.0,56.0999,56.1194,55.9246,55.9441,52383.0
2024-04-03 10:10:00,57.43,57.58,57.39,57.41,42367.0,55.9343,56.0804,55.8954,55.9149,42367.0
2024-04-03 10:20:00,57.41,57.55,57.4,57.53,33273.0,55.9149,56.0512,55.9051,56.0317,33273.0
2024-04-03 10:30:00,57.53,57.53,57.32,57.41,62688.0,56.0317,56.0317,55.8272,55.9149,62688.0
2024-04-03 10:40:00,57.41,57.42,57.29,57.36,42101.0,55.9149,55.9246,55.798,55.8662,42101.0
2024-04-03 10:50:00,57.37,57.51,57.36,57.45,23660.0,55.8759,56.0123,55.8662,55.9538,23660.0
2024-04-03 11:00:00,57.44,57.52,57.4,57.52,39048.0,55.9441,56.022,55.9051,56.022,39048.0
2024-04-03 11:10:00,57.52,57.55,57.47,57.54,29572.0,56.022,56.0512,55.9733,56.0415,29572.0
2024-04-03 11:20:00,57.54,57.57,57.5,57.51,39663.0,56.0415,56.0707,56.0025,56.0123,39663.0
2024-04-03 11:30:00,57.51,57.54,57.44,57.5,27427.0,56.0123,56.0415,55.9441,56.0025,27427.0
2024-04-03 11:40:00,57.5,57.66,57.49,57.63,48022.0,56.0025,56.1583,55.9928,56.1291,48022.0
2024-04-03 11:50:00,57.63,57.66,57.6,57.64,40730.0,56.1291,56.1583,56.0999,56.1389,40730.0
2024-04-03 12:00:00,57.63,57.73,57.6,57.66,40998.0,56.1291,56.2265,56.0999,56.1583,40998.0
2024-04-03 12:10:00,57.64,57.64,57.51,57.55,41593.0,56.1389,56.1389,56.0123,56.0512,41593.0
2024-04-03 12:20:00,57.55,57.59,57.5,57.58,38177.0,56.0512,56.0902,56.0025,56.0804,38177.0
2024-04-03 12:30:00,57.58,57.63,57.55,57.59,26044.0,56.0804,56.1291,56.0512,56.0902,26044.0
2024-04-03 12:40:00,57.58,57.64,57.57,57.59,25698.0,56.0804,56.1389,56.0707,56.0902,25698.0
2024-04-03 12:50:00,57.59,57.61,57.58,57.59,28759.0,56.0902,56.1097,56.0804,56.0902,28759.0
2024-04-03 13:00:00,57.59,57.64,57.57,57.64,25344.0,56.0902,56.1389,56.0707,56.1389,25344.0
2024-04-03 13:10:00,57.64,57.64,57.54,57.57,31580.0,56.1389,56.1389,56.0415,56.0707,31580.0
2024-04-03 13:20:00,57.57,57.57,57.48,57.55,29101.0,56.0707,56.0707,55.983,56.0512,29101.0
2024-04-03 13:30:00,57.55,57.55,57.48,57.51,28387.0,56.0512,56.0512,55.983,56.0123,28387.0
2024-04-03 13:40:00,57.51,57.55,57.5,57.53,27742.0,56.0123,56.0512,56.0025,56.0317,27742.0
2024-04-03 13:50:00,57.53,57.53,57.42,57.46,26318.0,56.0317,56.0317,55.9246,55.9636,26318.0
2024-04-03 14:00:00,57.46,57.55,57.45,57.55,30928.0,55.9636,56.0512,55.9538,56.0512,30928.0
2024-04-03 14:10:00,57.55,57.56,57.48,57.5,28619.0,56.0512,56.061,55.983,56.0025,28619.0
2024-04-03 14:20:00,57.5,57.52,57.47,57.52,30288.0,56.0025,56.022,55.9733,56.022,30288.0
2024-04-03 14:30:00,57.52,57.55,57.45,57.53,41996.0,56.022,56.0512,55.9538,56.0317,41996.0
2024-04-03 14:40:00,57.53,57.54,57.45,57.54,30899.0,56.0317,56.0415,55.9538,56.0415,30899.0
2024-04-03 14:50:00,57.54,57.54,57.48,57.51,37644.0,56.0415,56.0415,55.983,56.0123,37644.0
2024-04-03 15:00:00,57.51,57.6,57.49,57.56,47887.0,56.0123,56.0999,55.9928,56.061,47887.0
2024-04-03 15:10:00,57.56,57.58,57.49,57.54,65023.0,56.061,56.0804,55.9928,56.0415,65023.0
2024-04-03 15:20:00,57.54,57.58,57.52,57.55,50152.0,56.0415,56.0804,56.022,56.0512,50152.0
2024-04-03 15:30:00,57.55,57.65,57.55,57.64,76432.0,56.0512,56.1486,56.0512,56.1389,76432.0
2024-04-03 15:40:00,57.63,57.73,57.6,57.73,107374.0,56.1291,56.2265,56.0999,56.2265,107374.0
2024-04-03 15:50:00,57.72,57.79,57.68,57.75,328018.0,56.2168,56.285,56.1778,56.246,328018.0
2024-04-04 09:30:00,57.86,58.03,57.65,57.86,171156.0,56.3531,56.5187,56.1486,56.3531,171156.0
2024-04-04 09:40:00,57.86,58.01,57.78,58.0,80220.0,56.3531,56.4992,56.2752,56.4895,80220.0
2024-04-04 09:50:00,58.01,58.14,57.97,58.02,80344.0,56.4992,56.6258,56.4603,56.509,80344.0
2024-04-04 10:00:00,58.01,58.03,57.84,57.87,87668.0,56.4992,56.5187,56.3337,56.3629,87668.0
2024-04-04 10:10:00,57.86,57.87,57.7,57.76,77888.0,56.3531,56.3629,56.1973,56.2557,77888.0
2024-04-04 10:20:00,57.77,57.92,57.74,57.8,75315.0,56.2655,56.4116,56.2363,56.2947,75315.0
2024-04-04 10:30:00,57.8,57.86,57.77,57.79,48648.0,56.2947,56.3531,56.2655,56.285,48648.0
2024-04-04 10:40:00,57.79,57.98,57.78,57.97,52742.0,56.285,56.47,56.2752,56.4603,52742.0
2024-04-04 10:50:00,57.97,58.03,57.93,57.98,40814.0,56.4603,56.5187,56.4213,56.47,40814.0
2024-04-04 11:00:00,57.98,57.99,57.9,57.97,45272.0,56.47,56.4798,56.3921,56.4603,45272.0
2024-04-04 11:10:00,57.96,57.97,57.89,57.93,43340.0,56.4505,56.4603,56.3824,56.4213,43340.0
2024-04-04 11:20:00,57.92,57.92,57.78,57.82,78241.0,56.4116,56.4116,56.2752,56.3142,78241.0
2024-04-04 11:30:00,57.82,57.82,57.74,57.79,71948.0,56.3142,56.3142,56.2363,56.285,71948.0
2024-04-04 11:40:00,57.79,57.79,57.7,57.71,42900.0,56.285,56.285,56.1973,56.207,42900.0
2024-04-04 11:50:00,57.71,57.74,57.67,57.68,48884.0,56.207,56.2363,56.1681,56.1778,48884.0
2024-04-04 12:00:00,57.68,57.76,57.67,57.72,34060.0,56.1778,56.2557,56.1681,56.2168,34060.0
2024-04-04 12:10:00,57.72,57.84,57.72,57.75,51807.0,56.2168,56.3337,56.2168,56.246,51807.0
2024-04-04 12:20:00,57.76,57.78,57.71,57.75,33564.0,56.2557,56.2752,56.207,56.246,33564.0
2024-04-04 12:30:00,57.76,57.8,57.72,57.76,38890.0,56.2557,56.2947,56.2168,56.2557,38890.0
2024-04-04 12:40:00,57.75,57.76,57.69,57.72,26806.0,56.246,56.2557,56.1876,56.2168,26806.0
2024-04-04 12:50:00,57.72,57.81,57.69,57.8,27528.0,56.2168,56.3044,56.1876,56.2947,27528.0
2024-04-04 13:00:00,57.79,57.88,57.77,57.83,32643.0,56.285,56.3726,56.2655,56.3239,32643.0
2024-04-04 13:10:00,57.83,57.86,57.78,57.8,24123.0,56.3239,56.3531,56.2752,56.2947,24123.0
2024-04-04 13:20:00,57.8,57.85,57.78,57.83,28133.0,56.2947,56.3434,56.2752,56.3239,28133.0
2024-04-04 13:30:00,57.82,57.83,57.74,57.79,38738.0,56.3142,56.3239,56.2363,56.285,38738.0
2024-04-04 13:40:00,57.78,57.84,57.77,57.81,38394.0,56.2752,56.3337,56.2655,56.3044,38394.0
2024-04-04 13:50:00,57.81,57.81,57.64,57.68,109929.0,56.3044,56.3044,56.1389,56.1778,109929.0
2024-04-04 14:00:00,57.68,57.68,57.54,57.56,75514.0,56.1778,56.1778,56.0415,56.061,75514.0
2024-04-04 14:10:00,57.55,57.62,57.45,57.48,49845.0,56.0512,56.1194,55.9538,55.983,49845.0
2024-04-04 14:20:00,57.47,57.51,57.35,57.37,82601.0,55.9733,56.0123,55.8564,55.8759,82601.0
2024-04-04 14:30:00,57.36,57.46,57.27,57.46,66698.0,55.8662,55.9636,55.7785,55.9636,66698.0
2024-04-04 14:40:00,57.45,57.51,57.36,57.51,47311.0,55.9538,56.0123,55.8662,56.0123,47311.0
2024-04-04 14:50:00,57.51,57.59,57.5,57.58,57687.0,56.0123,56.0902,56.0025,56.0804,57687.0
2024-04-04 15:00:00,57.58,57.63,57.49,57.55,173283.0,56.0804,56.1291,55.9928,56.0512,173283.0
2024-04-04 15:10:00,57.54,57.61,57.5,57.55,66807.0,56.0415,56.1097,56.0025,56.0512,66807.0
2024-04-04 15:20:00,57.56,57.59,57.51,57.53,81863.0,56.061,56.0902,56.0123,56.0317,81863.0
2024-04-04 15:30:00,57.53,57.55,57.4,57.43,77172.0,56.0317,56.0512,55.9051,55.9343,77172.0
2024-04-04 15:40:00,57.42,57.47,57.36,57.46,225829.0,55.9246,55.9733,55.8662,55.9636,225829.0
2024-04-04 15:50:00,57.46,57.54,57.41,57.44,410368.0,55.9636,56.0415,55.9149,55.9441,410368.0
2024-04-05 09:30:00,57.49,57.52,57.3,57.47,101475.0,55.9928,56.022,55.8077,55.9733,101475.0
2024-04-05 09:40:00,57.47,57.49,57.34,57.38,27411.0,55.9733,55.9928,55.8467,55.8856,27411.0
2024-04-05 09:50:00,57.37,57.38,57.16,57.22,37006.0,55.8759,55.8856,55.6714,55.7298,37006.0
2024-04-05 10:00:00,57.22,57.39,57.21,57.32,57686.0,55.7298,55.8954,55.7201,55.8272,57686.0
2024-04-05 10:10:00,57.32,57.4,57.26,57.29,42746.0,55.8272,55.9051,55.7688,55.798,42746.0
2024-04-05 10:20:00,57.28,57.28,57.17,57.21,21988.0,55.7882,55.7882,55.6811,55.7201,21988.0
2024-04-05 10:30:00,57.2,57.23,57.11,57.14,23307.0,55.7103,55.7395,55.6227,55.6519,23307.0
2024-04-05 10:40:00,57.11,57.13,57.06,57.13,35904.0,55.6227,55.6422,55.574,55.6422,35904.0
2024-04-05 10:50:00,57.13,57.17,57.04,57.07,28555.0,55.6422,55.6811,55.5545,55.5837,28555.0
2024-04-05 11:00:00,57.07,57.08,56.91,56.98,64512.0,55.5837,55.5935,55.4279,55.4961,64512.0
2024-04-05 11:10:00,56.97,57.0,56.86,56.92,46284.0,55.4863,55.5155,55.3792,55.4376,46284.0
2024-04-05 11:20:00,56.93,57.14,56.92,57.13,53362.0,55.4474,55.6519,55.4376,55.6422,53362.0
2024-04-05 11:30:00,57.14,57.18,57.11,57.17,32879.0,55.6519,55.6908,55.6227,55.6811,32879.0
2024-04-05 11:40:00,57.16,57.2,57.15,57.17,31444.0,55.6714,55.7103,55.6616,55.6811,31444.0
2024-04-05 11:50:00,57.17,57.26,57.15,57.23,26659.0,55.6811,55.7688,55.6616,55.7395,26659.0
2024-04-05 12:00:00,57.23,57.26,57.17,57.22,43960.0,55.7395,55.7688,55.6811,55.7298,43960.0
2024-04-05 12:10:00,57.21,57.28,57.18,57.27,50275.0,55.7201,55.7882,55.6908,55.7785,50275.0
2024-04-05 12:20:00,57.27,57.3,57.23,57.29,56690.0,55.7785,55.8077,55.7395,55.798,56690.0
2024-04-05 12:30:00,57.29,57.3,57.17,57.18,61412.0,55.798,55.8077,55.6811,55.6908,61412.0
2024-04-05 12:40:00,57.17,57.18,57.09,57.1,86223.0,55.6811,55.6908,55.6032,55.6129,86223.0
2024-04-05 12:50:00,57.09,57.17,57.07,57.15,90986.0,55.6032,55.6811,55.5837,55.6616,90986.0
2024-04-05 13:00:00,57.15,57.16,57.05,57.06,70654.0,55.6616,55.6714,55.5642,55.574,70654.0
2024-04-05 13:10:00,57.05,57.14,57.05,57.05,54017.0,55.5642,55.6519,55.5642,55.5642,54017.0
2024-04-05 13:20:00,57.05,57.12,57.05,57.11,48086.0,55.5642,55.6324,55.5642,55.6227,48086.0
2024-04-05 13:30:00,57.1,57.13,57.07,57.1,45707.0,55.6129,55.6422,55.5837,55.6129,45707.0
2024-04-05 13:40:00,57.1,57.1,57.0,57.01,57737.0,55.6129,55.6129,55.5155,55.5253,57737.0
2024-04-05 13:50:00,57.0,57.02,56.9,56.94,44780.0,55.5155,55.535,55.4181,55.4571,44780.0
2024-04-05 14:00:00,56.94,57.03,56.91,57.02,41929.0,55.4571,55.5448,55.4279,55.535,41929.0
2024-04-05 14:10:00,57.02,57.13,57.0,57.12,27582.0,55.535,55.6422,55.5155,55.6324,27582.0
2024-04-05 14:20:00,57.13,57.19,57.12,57.15,31887.0,55.6422,55.7006,55.6324,55.6616,31887.0
2024-04-05 14:30:00,57.15,57.21,57.13,57.21,22392.0,55.6616,55.7201,55.6422,55.7201,22392.0
2024-04-05 14:40:00,57.21,57.23,57.14,57.14,29417.0,55.7201,55.7395,55.6519,55.6519,29417.0
2024-04-05 14:50:00,57.14,57.21,57.14,57.21,20887.0,55.6519,55.7201,55.6519,55.7201,20887.0
2024-04-05 15:00:00,57.2,57.24,57.11,57.11,69991.0,55.7103,55.7493,55.6227,55.6227,69991.0
2024-04-05 15:10:00,57.12,57.21,57.12,57.17,59203.0,55.6324,55.7201,55.6324,55.6811,59203.0
2024-04-05 15:20:00,57.17,57.21,57.12,57.2,42568.0,55.6811,55.7201,55.6324,55.7103,42568.0
2024-04-05 15:30:00,57.19,57.31,57.16,57.25,61092.0,55.7006,55.8175,55.6714,55.759,61092.0
2024-04-05 15:40:00,57.26,57.29,57.19,57.23,68577.0,55.7688,55.798,55.7006,55.7395,68577.0
2024-04-05 15:50:00,57.24,57.32,57.21,57.28,378301.0,55.7493,55.8272,55.7201,55.7882,378301.0
2024-04-08 09:30:00,55.89,57.05,55.5,56.94,235341.0,54.4344,55.5642,54.0546,55.4571,235341.0
2024-04-08 09:40:00,56.94,56.95,56.75,56.81,148219.0,55.4571,55.4668,55.272,55.3305,148219.0
2024-04-08 09:50:00,56.82,56.83,56.46,56.5,146958.0,55.3402,55.35,54.9896,55.0286,146958.0
2024-04-08 10:00:00,56.49,56.6,56.28,56.45,123834.0,55.0188,55.126,54.8143,54.9799,123834.0
2024-04-08 10:10:00,56.45,56.53,56.4,56.44,112759.0,54.9799,55.0578,54.9312,54.9701,112759.0
2024-04-08 10:20:00,56.44,56.73,56.42,56.45,145225.0,54.9701,55.2526,54.9506,54.9799,145225.0
2024-04-08 10:30:00,56.44,56.54,56.36,56.42,113140.0,54.9701,55.0675,54.8922,54.9506,113140.0
2024-04-08 10:40:00,56.41,56.51,56.37,56.41,99998.0,54.9409,55.0383,54.9019,54.9409,99998.0
2024-04-08 10:50:00,56.41,56.42,56.29,56.32,155375.0,54.9409,54.9506,54.824,54.8532,155375.0
2024-04-08 11:00:00,56.32,56.37,56.12,56.14,120187.0,54.8532,54.9019,54.6585,54.6779,120187.0
2024-04-08 11:10:00,56.14,56.21,56.04,56.13,111831.0,54.6779,54.7461,54.5805,54.6682,111831.0
2024-04-08 11:20:00,56.13,56.17,55.92,55.95,74410.0,54.6682,54.7072,54.4637,54.4929,74410.0
2024-04-08 11:30:00,55.95,55.98,55.73,55.88,124852.0,54.4929,54.5221,54.2786,54.4247,124852.0
2024-04-08 11:40:00,55.88,55.88,55.79,55.88,73024.0,54.4247,54.4247,54.337,54.4247,73024.0
2024-04-08 11:50:00,55.87,55.93,55.71,55.91,114735.0,54.415,54.4734,54.2591,54.4539,114735.0
2024-04-08 12:00:00,55.91,55.96,55.81,55.83,66709.0,54.4539,54.5026,54.3565,54.376,66709.0
2024-04-08 12:10:00,55.83,55.93,55.82,55.84,74063.0,54.376,54.4734,54.3663,54.3857,74063.0
2024-04-08 12:20:00,55.84,55.85,55.75,55.77,170930.0,54.3857,54.3955,54.2981,54.3176,170930.0
2024-04-08 12:30:00,55.77,55.81,55.74,55.76,133835.0,54.3176,54.3565,54.2884,54.3078,133835.0
2024-04-08 12:40:00,55.76,55.76,55.63,55.64,192746.0,54.3078,54.3078,54.1812,54.191,192746.0
2024-04-08 12:50:00,55.63,55.72,55.58,55.71,126166.0,54.1812,54.2689,54.1325,54.2591,126166.0
2024-04-08 13:00:00,55.71,55.74,55.57,55.58,169918.0,54.2591,54.2884,54.1228,54.1325,169918.0
2024-04-08 13:10:00,55.59,55.65,55.51,55.53,65373.0,54.1423,54.2007,54.0643,54.0838,65373.0
2024-04-08 13:20:00,55.53,55.53,55.41,55.43,88255.0,54.0838,54.0838,53.9669,53.9864,88255.0
2024-04-08 13:30:00,55.42,55.45,55.39,55.42,81531.0,53.9767,54.0059,53.9475,53.9767,81531.0
2024-04-08 13:40:00,55.42,55.5,55.38,55.49,66804.0,53.9767,54.0546,53.9377,54.0449,66804.0
2024-04-08 13:50:00,55.5,55.54,55.45,55.52,71904.0,54.0546,54.0936,54.0059,54.0741,71904.0
2024-04-08 14:00:00,55.52,55.7,55.52,55.7,98770.0,54.0741,54.2494,54.0741,54.2494,98770.0
2024-04-08 14:10:00,55.7,55.73,55.62,55.64,62090.0,54.2494,54.2786,54.1715,54.191,62090.0
2024-04-08 14:20:00,55.64,55.67,55.57,55.59,65780.0,54.191,54.2202,54.1228,54.1423,65780.0
2024-04-08 14:30:00,55.59,55.62,55.51,55.54,52492.0,54.1423,54.1715,54.0643,54.0936,52492.0
2024-04-08 14:40:00,55.54,55.55,55.44,55.5,59927.0,54.0936,54.1033,53.9962,54.0546,59927.0
2024-04-08 14:50:00,55.5,55.51,55.38,55.43,82845.0,54.0546,54.0643,53.9377,53.9864,82845.0
2024-04-08 15:00:00,55.43,55.49,55.39,55.42,76921.0,53.9864,54.0449,53.9475,53.9767,76921.0
2024-04-08 15:10:00,55.42,55.44,55.34,55.41,74037.0,53.9767,53.9962,53.8988,53.9669,74037.0
2024-04-08 15:20:00,55.41,55.44,55.32,55.33,90045.0,53.9669,53.9962,53.8793,53.889,90045.0
2024-04-08 15:30:00,55.33,55.46,55.31,55.38,152647.0,53.889,54.0156,53.8696,53.9377,152647.0
2024-04-08 15:40:00,55.38,55.39,55.26,55.33,251246.0,53.9377,53.9475,53.8209,53.889,251246.0
2024-04-08 15:50:00,55.32,55.41,55.28,55.37,696589.0,53.8793,53.9669,53.8403,53.928,696589.0
2024-04-09 09:30:00,55.47,55.73,55.23,55.57,146600.0,54.0254,54.2786,53.7916,54.1228,146600.0
2024-04-09 09:40:00,55.57,55.62,55.44,55.5,76376.0,54.1228,54.1715,53.9962,54.0546,76376.0
2024-04-09 09:50:00,55.51,55.52,55.35,55.42,45983.0,54.0643,54.0741,53.9085,53.9767,45983.0
2024-04-09 10:00:00,55.41,55.48,55.35,55.36,79970.0,53.9669,54.0351,53.9085,53.9182,79970.0
2024-04-09 10:10:00,55.35,55.35,55.28,55.32,47595.0,53.9085,53.9085,53.8403,53.8793,47595.0
2024-04-09 10:20:00,55.33,55.46,55.28,55.45,64798.0,53.889,54.0156,53.8403,54.0059,64798.0
2024-04-09 10:30:00,55.45,55.57,55.44,55.47,120064.0,54.0059,54.1228,53.9962,54.0254,120064.0
2024-04-09 10:40:00,55.48,55.54,55.24,55.26,69604.0,54.0351,54.0936,53.8014,53.8209,69604.0
2024-04-09 10:50:00,55.27,55.31,55.22,55.26,54897.0,53.8306,53.8696,53.7819,53.8209,54897.0
2024-04-09 11:00:00,55.26,55.35,55.25,55.28,45715.0,53.8209,53.9085,53.8111,53.8403,45715.0
2024-04-09 11:10:00,55.28,55.44,55.25,55.41,45637.0,53.8403,53.9962,53.8111,53.9669,45637.0
2024-04-09 11:20:00,55.41,55.45,55.33,55.4,64525.0,53.9669,54.0059,53.889,53.9572,64525.0
2024-04-09 11:30:00,55.41,55.42,55.33,55.36,53125.0,53.9669,53.9767,53.889,53.9182,53125.0
2024-04-09 11:40:00,55.36,55.37,55.31,55.33,49152.0,53.9182,53.928,53.8696,53.889,49152.0
2024-04-09 11:50:00,55.34,55.41,55.33,55.41,39533.0,53.8988,53.9669,53.889,53.9669,39533.0
2024-04-09 12:00:00,55.41,55.45,55.4,55.43,43781.0,53.9669,54.0059,53.9572,53.9864,43781.0
2024-04-09 12:10:00,55.43,55.54,55.42,55.48,40792.0,53.9864,54.0936,53.9767,54.0351,40792.0
2024-04-09 12:20:00,55.48,55.51,55.43,55.43,38169.0,54.0351,54.0643,53.9864,53.9864,38169.0
2024-04-09 12:30:00,55.42,55.48,55.37,55.4,56014.0,53.9767,54.0351,53.928,53.9572,56014.0
2024-04-09 12:40:00,55.4,55.42,55.27,55.27,43682.0,53.9572,53.9767,53.8306,53.8306,43682.0
2024-04-09 12:50:00,55.28,55.31,55.22,55.3,46082.0,53.8403,53.8696,53.7819,53.8598,46082.0
2024-04-09 13:00:00,55.31,55.37,55.27,55.32,37426.0,53.8696,53.928,53.8306,53.8793,37426.0
2024-04-09 13:10:00,55.33,55.35,55.29,55.32,44317.0,53.889,53.9085,53.8501,53.8793,44317.0
2024-04-09 13:20:00,55.32,55.35,55.26,55.28,42951.0,53.8793,53.9085,53.8209,53.8403,42951.0
2024-04-09 13:30:00,55.28,55.31,55.23,55.27,46221.0,53.8403,53.8696,53.7916,53.8306,46221.0
2024-04-09 13:40:00,55.28,55.34,55.26,55.29,43225.0,53.8403,53.8988,53.8209,53.8501,43225.0
2024-04-09 13:50:00,55.29,55.29,55.24,55.25,28095.0,53.8501,53.8501,53.8014,53.8111,28095.0
2024-04-09 14:00:00,55.25,55.26,55.17,55.22,51092.0,53.8111,53.8209,53.7332,53.7819,51092.0
2024-04-09 14:10:00,55.22,55.28,55.22,55.26,49598.0,53.7819,53.8403,53.7819,53.8209,49598.0
2024-04-09 14:20:00,55.27,55.28,55.17,55.17,35110.0,53.8306,53.8403,53.7332,53.7332,35110.0
2024-04-09 14:30:00,55.17,55.22,55.14,55.2,38481.0,53.7332,53.7819,53.704,53.7624,38481.0
2024-04-09 14:40:00,55.2,55.24,55.18,55.23,38117.0,53.7624,53.8014,53.7429,53.7916,38117.0
2024-04-09 14:50:00,55.23,55.25,55.19,55.2,42969.0,53.7916,53.8111,53.7527,53.7624,42969.0
2024-04-09 15:00:00,55.2,55.2,55.1,55.12,61306.0,53.7624,53.7624,53.665,53.6845,61306.0
2024-04-09 15:10:00,55.13,55.27,55.11,55.26,57524.0,53.6942,53.8306,53.6748,53.8209,57524.0
2024-04-09 15:20:00,55.27,55.37,55.26,55.37,78984.0,53.8306,53.928,53.8209,53.928,78984.0
2024-04-09 15:30:00,55.37,55.42,55.32,55.41,106885.0,53.928,53.9767,53.8793,53.9669,106885.0
2024-04-09 15:40:00,55.41,55.47,55.37,55.41,142651.0,53.9669,54.0254,53.928,53.9669,142651.0
2024-04-09 15:50:00,55.41,55.46,55.35,55.44,476869.0,53.9669,54.0156,53.9085,53.9962,476869.0
2024-04-10 09:30:00,55.2,55.35,55.0,55.31,149836.0,53.7624,53.9085,53.5676,53.8696,149836.0
2024-04-10 09:40:00,55.3,55.66,55.27,55.63,85276.0,53.8598,54.2104,53.8306,54.1812,85276.0
2024-04-10 09:50:00,55.65,55.9,55.58,55.85,126911.0,54.2007,54.4442,54.1325,54.3955,126911.0
2024-04-10 10:00:00,55.86,55.94,55.66,55.87,113793.0,54.4052,54.4831,54.2104,54.415,113793.0
2024-04-10 10:10:00,55.85,56.06,55.85,56.01,82133.0,54.3955,54.6,54.3955,54.5513,82133.0
2024-04-10 10:20:00,56.0,56.1,55.98,56.0,65790.0,54.5416,54.639,54.5221,54.5416,65790.0
2024-04-10 10:30:00,56.0,56.12,55.95,56.08,61986.0,54.5416,54.6585,54.4929,54.6195,61986.0
2024-04-10 10:40:00,56.07,56.17,56.03,56.17,57715.0,54.6098,54.7072,54.5708,54.7072,57715.0
2024-04-10 10:50:00,56.16,56.19,56.06,56.19,77090.0,54.6974,54.7266,54.6,54.7266,77090.0
2024-04-10 11:00:00,56.2,56.23,56.14,56.23,58747.0,54.7364,54.7656,54.6779,54.7656,58747.0
2024-04-10 11:10:00,56.22,56.26,56.14,56.19,52732.0,54.7559,54.7948,54.6779,54.7266,52732.0
2024-04-10 11:20:00,56.2,56.26,56.12,56.12,63835.0,54.7364,54.7948,54.6585,54.6585,63835.0
2024-04-10 11:30:00,56.13,56.25,56.11,56.22,73565.0,54.6682,54.7851,54.6487,54.7559,73565.0
2024-04-10 11:40:00,56.22,56.29,56.09,56.23,52908.0,54.7559,54.824,54.6292,54.7656,52908.0
2024-04-10 11:50:00,56.23,56.26,56.17,56.19,48851.0,54.7656,54.7948,54.7072,54.7266,48851.0
2024-04-10 12:00:00,56.19,56.25,56.16,56.21,48675.0,54.7266,54.7851,54.6974,54.7461,48675.0
2024-04-10 12:10:00,56.22,56.25,56.11,56.13,59715.0,54.7559,54.7851,54.6487,54.6682,59715.0
2024-04-10 12:20:00,56.13,56.16,56.06,56.09,38984.0,54.6682,54.6974,54.6,54.6292,38984.0
2024-04-10 12:30:00,56.09,56.18,56.08,56.18,28958.0,54.6292,54.7169,54.6195,54.7169,28958.0
2024-04-10 12:40:00,56.17,56.24,56.16,56.18,25459.0,54.7072,54.7753,54.6974,54.7169,25459.0
2024-04-10 12:50:00,56.19,56.24,56.17,56.2,43076.0,54.7266,54.7753,54.7072,54.7364,43076.0
2024-04-10 13:00:00,56.21,56.23,56.1,56.11,70675.0,54.7461,54.7656,54.639,54.6487,70675.0
2024-04-10 13:10:00,56.1,56.19,56.06,56.15,94165.0,54.639,54.7266,54.6,54.6877,94165.0
2024-04-10 13:20:00,56.16,56.28,56.15,56.2,48381.0,54.6974,54.8143,54.6877,54.7364,48381.0
2024-04-10 13:30:00,56.2,56.25,56.17,56.19,48754.0,54.7364,54.7851,54.7072,54.7266,48754.0
2024-04-10 13:40:00,56.19,56.25,56.14,56.25,36660.0,54.7266,54.7851,54.6779,54.7851,36660.0
2024-04-10 13:50:00,56.25,56.32,56.21,56.24,50911.0,54.7851,54.8532,54.7461,54.7753,50911.0
2024-04-10 14:00:00,56.25,56.31,56.23,56.29,80080.0,54.7851,54.8435,54.7656,54.824,80080.0
2024-04-10 14:10:00,56.29,56.33,56.25,56.27,73400.0,54.824,54.863,54.7851,54.8045,73400.0
2024-04-10 14:20:00,56.27,56.3,56.14,56.15,69712.0,54.8045,54.8338,54.6779,54.6877,69712.0
2024-04-10 14:30:00,56.15,56.17,56.09,56.13,34172.0,54.6877,54.7072,54.6292,54.6682,34172.0
2024-04-10 14:40:00,56.13,56.22,56.12,56.22,41047.0,54.6682,54.7559,54.6585,54.7559,41047.0
2024-04-10 14:50:00,56.23,56.23,56.11,56.14,41943.0,54.7656,54.7656,54.6487,54.6779,41943.0
2024-04-10 15:00:00,56.14,56.28,56.12,56.26,73299.0,54.6779,54.8143,54.6585,54.7948,73299.0
2024-04-10 15:10:00,56.26,56.41,56.22,56.41,65230.0,54.7948,54.9409,54.7559,54.9409,65230.0
2024-04-10 15:20:00,56.41,56.52,56.39,56.49,97743.0,54.9409,55.048,54.9214,55.0188,97743.0
2024-04-10 15:30:00,56.5,56.58,56.42,56.55,159295.0,55.0286,55.1065,54.9506,55.0773,159295.0
2024-04-10 15:40:00,56.55,56.67,56.53,56.63,179373.0,55.0773,55.1941,55.0578,55.1552,179373.0
2024-04-10 15:50:00,56.64,56.71,56.58,56.59,549420.0,55.1649,55.2331,55.1065,55.1162,549420.0
2024-04-11 09:30:00,56.75,56.75,56.23,56.26,96622.0,55.272,55.272,54.7656,54.7948,96622.0
2024-04-11 09:40:00,56.25,56.32,56.14,56.15,52227.0,54.7851,54.8532,54.6779,54.6877,52227.0
2024-04-11 09:50:00,56.14,56.18,56.05,56.16,48859.0,54.6779,54.7169,54.5903,54.6974,48859.0
2024-04-11 10:00:00,56.15,56.18,55.93,55.96,123208.0,54.6877,54.7169,54.4734,54.5026,123208.0
2024-04-11 10:10:00,55.96,56.07,55.91,56.01,50616.0,54.5026,54.6098,54.4539,54.5513,50616.0
2024-04-11 10:20:00,56.01,56.07,55.99,56.02,38555.0,54.5513,54.6098,54.5318,54.5611,38555.0
2024-04-11 10:30:00,56.02,56.04,55.96,56.0,41245.0,54.5611,54.5805,54.5026,54.5416,41245.0
2024-04-11 10:40:00,56.0,56.03,55.93,55.94,46237.0,54.5416,54.5708,54.4734,54.4831,46237.0
2024-04-11 10:50:00,55.94,55.97,55.84,55.84,32923.0,54.4831,54.5124,54.3857,54.3857,32923.0
2024-04-11 11:00:00,55.83,55.99,55.81,55.97,38079.0,54.376,54.5318,54.3565,54.5124,38079.0
2024-04-11 11:10:00,55.97,55.99,55.78,55.86,40580.0,54.5124,54.5318,54.3273,54.4052,40580.0
2024-04-11 11:20:00,55.85,55.86,55.77,55.82,26113.0,54.3955,54.4052,54.3176,54.3663,26113.0
2024-04-11 11:30:00,55.83,55.89,55.8,55.88,27620.0,54.376,54.4344,54.3468,54.4247,27620.0
2024-04-11 11:40:00,55.87,55.9,55.82,55.85,20027.0,54.415,54.4442,54.3663,54.3955,20027.0
2024-04-11 11:50:00,55.85,55.9,55.81,55.89,30236.0,54.3955,54.4442,54.3565,54.4344,30236.0
2024-04-11 12:00:00,55.89,56.0,55.89,55.98,45383.0,54.4344,54.5416,54.4344,54.5221,45383.0
2024-04-11 12:10:00,56.0,56.05,55.98,56.03,28926.0,54.5416,54.5903,54.5221,54.5708,28926.0
2024-04-11 12:20:00,56.04,56.14,56.01,56.13,38888.0,54.5805,54.6779,54.5513,54.6682,38888.0
2024-04-11 12:30:00,56.13,56.23,56.12,56.23,35726.0,54.6682,54.7656,54.6585,54.7656,35726.0
2024-04-11 12:40:00,56.23,56.29,56.21,56.24,34645.0,54.7656,54.824,54.7461,54.7753,34645.0
2024-04-11 12:50:00,56.25,56.29,56.21,56.28,31716.0,54.7851,54.824,54.7461,54.8143,31716.0
2024-04-11 13:00:00,56.28,56.31,56.22,56.29,32656.0,54.8143,54.8435,54.7559,54.824,32656.0
2024-04-11 13:10:00,56.29,56.33,56.25,56.28,24797.0,54.824,54.863,54.7851,54.8143,24797.0
2024-04-11 13:20:00,56.29,56.31,56.23,56.27,33848.0,54.824,54.8435,54.7656,54.8045,33848.0
2024-04-11 13:30:00,56.29,56.35,56.2,56.21,45888.0,54.824,54.8825,54.7364,54.7461,45888.0
2024-04-11 13:40:00,56.2,56.22,56.18,56.19,32782.0,54.7364,54.7559,54.7169,54.7266,32782.0
2024-04-11 13:50:00,56.19,56.25,56.19,56.2,26579.0,54.7266,54.7851,54.7266,54.7364,26579.0
2024-04-11 14:00:00,56.2,56.34,56.19,56.29,36761.0,54.7364,54.8727,54.7266,54.824,36761.0
2024-04-11 14:10:00,56.29,56.32,56.27,56.28,26339.0,54.824,54.8532,54.8045,54.8143,26339.0
2024-04-11 14:20:00,56.28,56.28,56.2,56.21,22051.0,54.8143,54.8143,54.7364,54.7461,22051.0
2024-04-11 14:30:00,56.21,56.24,56.19,56.21,34244.0,54.7461,54.7753,54.7266,54.7461,34244.0
2024-04-11 14:40:00,56.2,56.24,56.17,56.2,28042.0,54.7364,54.7753,54.7072,54.7364,28042.0
2024-04-11 14:50:00,56.19,56.28,56.17,56.26,37208.0,54.7266,54.8143,54.7072,54.7948,37208.0
2024-04-11 15:00:00,56.26,56.28,56.17,56.23,43676.0,54.7948,54.8143,54.7072,54.7656,43676.0
2024-04-11 15:10:00,56.24,56.24,56.19,56.21,39679.0,54.7753,54.7753,54.7266,54.7461,39679.0
2024-04-11 15:20:00,56.21,56.22,56.11,56.14,49807.0,54.7461,54.7559,54.6487,54.6779,49807.0
2024-04-11 15:30:00,56.13,56.16,56.11,56.15,63619.0,54.6682,54.6974,54.6487,54.6877,63619.0
2024-04-11 15:40:00,56.15,56.22,56.13,56.21,84932.0,54.6877,54.7559,54.6682,54.7461,84932.0
2024-04-11 15:50:00,56.2,56.23,56.12,56.16,316720.0,54.7364,54.7656,54.6585,54.6974,316720.0
2024-04-12 09:30:00,55.91,56.06,55.75,56.06,88174.0,54.4539,54.6,54.2981,54.6,88174.0
2024-04-12 09:40:00,56.08,56.11,55.92,55.93,70088.0,54.6195,54.6487,54.4637,54.4734,70088.0
2024-04-12 09:50:00,55.92,55.92,55.67,55.72,30620.0,54.4637,54.4637,54.2202,54.2689,30620.0
2024-04-12 10:00:00,55.72,55.8,55.64,55.7,145299.0,54.2689,54.3468,54.191,54.2494,145299.0
2024-04-12 10:10:00,55.71,55.82,55.7,55.77,53329.0,54.2591,54.3663,54.2494,54.3176,53329.0
2024-04-12 10:20:00,55.77,55.88,55.71,55.73,44796.0,54.3176,54.4247,54.2591,54.2786,44796.0
2024-04-12 10:30:00,55.73,55.82,55.69,55.77,77694.0,54.2786,54.3663,54.2397,54.3176,77694.0
2024-04-12 10:40:00,55.77,55.82,55.73,55.8,69312.0,54.3176,54.3663,54.2786,54.3468,69312.0
2024-04-12 10:50:00,55.82,55.89,55.8,55.88,30458.0,54.3663,54.4344,54.3468,54.4247,30458.0
2024-04-12 11:00:00,55.88,55.95,55.86,55.91,45604.0,54.4247,54.4929,54.4052,54.4539,45604.0
2024-04-12 11:10:00,55.9,56.0,55.87,55.98,59592.0,54.4442,54.5416,54.415,54.5221,59592.0
2024-04-12 11:20:00,55.98,56.05,55.86,55.87,39093.0,54.5221,54.5903,54.4052,54.415,39093.0
2024-04-12 11:30:00,55.87,55.9,55.7,55.71,26883.0,54.415,54.4442,54.2494,54.2591,26883.0
2024-04-12 11:40:00,55.71,55.74,55.59,55.64,66070.0,54.2591,54.2884,54.1423,54.191,66070.0
2024-04-12 11:50:00,55.63,55.72,55.58,55.68,40261.0,54.1812,54.2689,54.1325,54.2299,40261.0
2024-04-12 12:00:00,55.67,55.72,55.66,55.69,16115.0,54.2202,54.2689,54.2104,54.2397,16115.0
2024-04-12 12:10:00,55.68,55.7,55.62,55.62,29023.0,54.2299,54.2494,54.1715,54.1715,29023.0
2024-04-12 12:20:00,55.63,55.67,55.62,55.63,27157.0,54.1812,54.2202,54.1715,54.1812,27157.0
2024-04-12 12:30:00,55.64,55.65,55.56,55.57,19731.0,54.191,54.2007,54.113,54.1228,19731.0
2024-04-12 12:40:00,55.57,55.63,55.56,55.61,17764.0,54.1228,54.1812,54.113,54.1617,17764.0
2024-04-12 12:50:00,55.6,55.64,55.55,55.55,62039.0,54.152,54.191,54.1033,54.1033,62039.0
2024-04-12 13:00:00,55.55,55.59,55.48,55.49,27185.0,54.1033,54.1423,54.0351,54.0449,27185.0
2024-04-12 13:10:00,55.5,55.57,55.5,55.53,26273.0,54.0546,54.1228,54.0546,54.0838,26273.0
2024-04-12 13:20:00,55.53,55.54,55.47,55.49,27875.0,54.0838,54.0936,54.0254,54.0449,27875.0
2024-04-12 13:30:00,55.48,55.48,55.42,55.44,29298.0,54.0351,54.0351,53.9767,53.9962,29298.0
2024-04-12 13:40:00,55.43,55.44,55.35,55.42,50395.0,53.9864,53.9962,53.9085,53.9767,50395.0
2024-04-12 13:50:00,55.41,55.43,55.32,55.36,32736.0,53.9669,53.9864,53.8793,53.9182,32736.0
2024-04-12 14:00:00,55.35,55.45,55.28,55.44,55877.0,53.9085,54.0059,53.8403,53.9962,55877.0
2024-04-12 14:10:00,55.43,55.44,55.38,55.39,46717.0,53.9864,53.9962,53.9377,53.9475,46717.0
2024-04-12 14:20:00,55.39,55.45,55.38,55.41,45478.0,53.9475,54.0059,53.9377,53.9669,45478.0
2024-04-12 14:30:00,55.41,55.42,55.28,55.33,51953.0,53.9669,53.9767,53.8403,53.889,51953.0
2024-04-12 14:40:00,55.32,55.39,55.27,55.38,51138.0,53.8793,53.9475,53.8306,53.9377,51138.0
2024-04-12 14:50:00,55.38,55.38,55.33,55.33,49484.0,53.9377,53.9377,53.889,53.889,49484.0
2024-04-12 15:00:00,55.33,55.35,55.27,55.29,46624.0,53.889,53.9085,53.8306,53.8501,46624.0
2024-04-12 15:10:00,55.29,55.3,55.24,55.3,47233.0,53.8501,53.8598,53.8014,53.8598,47233.0
2024-04-12 15:20:00,55.3,55.32,55.27,55.28,44815.0,53.8598,53.8793,53.8306,53.8403,44815.0
2024-04-12 15:30:00,55.28,55.32,55.19,55.2,74607.0,53.8403,53.8793,53.7527,53.7624,74607.0
2024-04-12 15:40:00,55.2,55.3,55.2,55.26,108666.0,53.7624,53.8598,53.7624,53.8209,108666.0
2024-04-12 15:50:00,55.26,55.28,55.18,55.21,505333.0,53.8209,53.8403,53.7429,53.7722,505333.0
2024-04-15 09:30:00,55.63,55.88,55.28,55.77,102459.0,54.1812,54.4247,53.8403,54.3176,102459.0
2024-04-15 09:40:00,55.77,55.82,55.68,55.68,30192.0,54.3176,54.3663,54.2299,54.2299,30192.0
2024-04-15 09:50:00,55.68,55.72,55.6,55.61,27300.0,54.2299,54.2689,54.152,54.1617,27300.0
2024-04-15 10:00:00,55.61,55.61,55.49,55.58,53233.0,54.1617,54.1617,54.0449,54.1325,53233.0
2024-04-15 10:10:00,55.57,55.6,55.42,55.57,77284.0,54.1228,54.152,53.9767,54.1228,77284.0
2024-04-15 10:20:00,55.57,55.69,55.55,55.68,61606.0,54.1228,54.2397,54.1033,54.2299,61606.0
2024-04-15 10:30:00,55.69,55.7,55.62,55.65,76728.0,54.2397,54.2494,54.1715,54.2007,76728.0
2024-04-15 10:40:00,55.65,55.74,55.63,55.74,47034.0,54.2007,54.2884,54.1812,54.2884,47034.0
2024-04-15 10:50:00,55.72,55.86,55.72,55.78,53285.0,54.2689,54.4052,54.2689,54.3273,53285.0
2024-04-15 11:00:00,55.8,55.82,55.7,55.71,81714.0,54.3468,54.3663,54.2494,54.2591,81714.0
2024-04-15 11:10:00,55.71,55.74,55.66,55.68,29335.0,54.2591,54.2884,54.2104,54.2299,29335.0
2024-04-15 11:20:00,55.68,55.71,55.62,55.7,40119.0,54.2299,54.2591,54.1715,54.2494,40119.0
2024-04-15 11:30:00,55.7,55.88,55.68,55.82,57182.0,54.2494,54.4247,54.2299,54.3663,57182.0
2024-04-15 11:40:00,55.82,55.87,55.78,55.83,28186.0,54.3663,54.415,54.3273,54.376,28186.0
2024-04-15 11:50:00,55.82,55.88,55.78,55.86,39825.0,54.3663,54.4247,54.3273,54.4052,39825.0
2024-04-15 12:00:00,55.87,55.98,55.86,55.89,40074.0,54.415,54.5221,54.4052,54.4344,40074.0
2024-04-15 12:10:00,55.9,55.93,55.8,55.8,36993.0,54.4442,54.4734,54.3468,54.3468,36993.0
2024-04-15 12:20:00,55.8,55.81,55.72,55.76,67404.0,54.3468,54.3565,54.2689,54.3078,67404.0
2024-04-15 12:30:00,55.76,55.81,55.73,55.79,66616.0,54.3078,54.3565,54.2786,54.337,66616.0
2024-04-15 12:40:00,55.79,55.84,55.76,55.77,99042.0,54.337,54.3857,54.3078,54.3176,99042.0
2024-04-15 12:50:00,55.76,55.83,55.75,55.79,51514.0,54.3078,54.376,54.2981,54.337,51514.0
2024-04-15 13:00:00,55.79,55.91,55.74,55.91,110650.0,54.337,54.4539,54.2884,54.4539,110650.0
2024-04-15 13:10:00,55.92,55.93,55.79,55.8,67313.0,54.4637,54.4734,54.337,54.3468,67313.0
2024-04-15 13:20:00,55.8,55.81,55.68,55.69,87290.0,54.3468,54.3565,54.2299,54.2397,87290.0
2024-04-15 13:30:00,55.68,55.74,55.59,55.7,47022.0,54.2299,54.2884,54.1423,54.2494,47022.0
2024-04-15 13:40:00,55.7,55.76,55.64,55.65,36065.0,54.2494,54.3078,54.191,54.2007,36065.0
2024-04-15 13:50:00,55.64,55.66,55.55,55.62,34374.0,54.191,54.2104,54.1033,54.1715,34374.0
2024-04-15 14:00:00,55.62,55.64,55.54,55.54,30778.0,54.1715,54.191,54.0936,54.0936,30778.0
2024-04-15 14:10:00,55.55,55.55,55.46,55.51,40077.0,54.1033,54.1033,54.0156,54.0643,40077.0
2024-04-15 14:20:00,55.5,55.5,55.41,55.48,54255.0,54.0546,54.0546,53.9669,54.0351,54255.0
2024-04-15 14:30:00,55.48,55.68,55.47,55.61,102363.0,54.0351,54.2299,54.0254,54.1617,102363.0
2024-04-15 14:40:00,55.6,55.65,55.57,55.6,75843.0,54.152,54.2007,54.1228,54.152,75843.0
2024-04-15 14:50:00,55.6,55.6,55.47,55.48,62016.0,54.152,54.152,54.0254,54.0351,62016.0
2024-04-15 15:00:00,55.47,55.49,55.4,55.48,59338.0,54.0254,54.0449,53.9572,54.0351,59338.0
2024-04-15 15:10:00,55.47,55.49,55.44,55.45,61157.0,54.0254,54.0449,53.9962,54.0059,61157.0
2024-04-15 15:20:00,55.45,55.51,55.45,55.48,61478.0,54.0059,54.0643,54.0059,54.0351,61478.0
2024-04-15 15:30:00,55.48,55.54,55.39,55.42,63458.0,54.0351,54.0936,53.9475,53.9767,63458.0
2024-04-15 15:40:00,55.43,55.44,55.29,55.36,79114.0,53.9864,53.9962,53.8501,53.9182,79114.0
2024-04-15 15:50:00,55.36,55.43,55.32,55.34,464544.0,53.9182,53.9864,53.8793,53.8988,464544.0
2024-04-16 09:30:00,56.44,56.73,55.98,56.1,269491.0,54.9701,55.2526,54.5221,54.639,269491.0
2024-04-16 09:40:00,56.1,56.1,55.62,55.62,212355.0,54.639,54.639,54.1715,54.1715,212355.0
2024-04-16 09:50:00,55.62,55.86,55.56,55.74,121584.0,54.1715,54.4052,54.113,54.2884,121584.0
2024-04-16 10:00:00,55.73,55.81,55.67,55.75,89051.0,54.2786,54.3565,54.2202,54.2981,89051.0
2024-04-16 10:10:00,55.75,55.88,55.7,55.76,92938.0,54.2981,54.4247,54.2494,54.3078,92938.0
2024-04-16 10:20:00,55.78,55.89,55.63,55.65,192493.0,54.3273,54.4344,54.1812,54.2007,192493.0
2024-04-16 10:30:00,55.64,55.75,55.59,55.63,77208.0,54.191,54.2981,54.1423,54.1812,77208.0
2024-04-16 10:40:00,55.62,55.76,55.6,55.74,88025.0,54.1715,54.3078,54.152,54.2884,88025.0
2024-04-16 10:50:00,55.75,55.76,55.68,55.75,56238.0,54.2981,54.3078,54.2299,54.2981,56238.0
2024-04-16 11:00:00,55.75,55.82,55.71,55.74,75867.0,54.2981,54.3663,54.2591,54.2884,75867.0
2024-04-16 11:10:00,55.75,55.79,55.54,55.56,77620.0,54.2981,54.337,54.0936,54.113,77620.0
2024-04-16 11:20:00,55.57,55.67,55.55,55.59,87953.0,54.1228,54.2202,54.1033,54.1423,87953.0
2024-04-16 11:30:00,55.59,55.66,55.55,55.63,74155.0,54.1423,54.2104,54.1033,54.1812,74155.0
2024-04-16 11:40:00,55.63,55.64,55.56,55.59,72899.0,54.1812,54.191,54.113,54.1423,72899.0
2024-04-16 11:50:00,55.59,55.6,55.47,55.52,86368.0,54.1423,54.152,54.0254,54.0741,86368.0
2024-04-16 12:00:00,55.51,55.52,55.44,55.49,51432.0,54.0643,54.0741,53.9962,54.0449,51432.0
2024-04-16 12:10:00,55.49,55.53,55.47,55.51,42742.0,54.0449,54.0838,54.0254,54.0643,42742.0
2024-04-16 12:20:00,55.5,55.53,55.43,55.44,46058.0,54.0546,54.0838,53.9864,53.9962,46058.0
2024-04-16 12:30:00,55.43,55.54,55.43,55.54,40629.0,53.9864,54.0936,53.9864,54.0936,40629.0
2024-04-16 12:40:00,55.54,55.55,55.49,55.53,41430.0,54.0936,54.1033,54.0449,54.0838,41430.0
2024-04-16 12:50:00,55.53,55.54,55.45,55.45,56323.0,54.0838,54.0936,54.0059,54.0059,56323.0
2024-04-16 13:00:00,55.45,55.48,55.38,55.47,105903.0,54.0059,54.0351,53.9377,54.0254,105903.0
2024-04-16 13:10:00,55.48,55.48,55.44,55.45,32026.0,54.0351,54.0351,53.9962,54.0059,32026.0
2024-04-16 13:20:00,55.45,55.56,55.42,55.55,75161.0,54.0059,54.113,53.9767,54.1033,75161.0
2024-04-16 13:30:00,55.56,55.56,55.38,55.47,89978.0,54.113,54.113,53.9377,54.0254,89978.0
2024-04-16 13:40:00,55.47,55.53,55.45,55.47,51176.0,54.0254,54.0838,54.0059,54.0254,51176.0
2024-04-16 13:50:00,55.47,55.47,55.38,55.46,47584.0,54.0254,54.0254,53.9377,54.0156,47584.0
2024-04-16 14:00:00,55.45,55.66,55.43,55.66,58515.0,54.0059,54.2104,53.9864,54.2104,58515.0
2024-04-16 14:10:00,55.66,55.67,55.47,55.48,61578.0,54.2104,54.2202,54.0254,54.0351,61578.0
2024-04-16 14:20:00,55.48,55.53,55.39,55.42,198482.0,54.0351,54.0838,53.9475,53.9767,198482.0
2024-04-16 14:30:00,55.42,55.51,55.4,55.43,107324.0,53.9767,54.0643,53.9572,53.9864,107324.0
2024-04-16 14:40:00,55.44,55.47,55.4,55.46,62866.0,53.9962,54.0254,53.9572,54.0156,62866.0
2024-04-16 14:50:00,55.46,55.55,55.46,55.55,50171.0,54.0156,54.1033,54.0156,54.1033,50171.0
2024-04-16 15:00:00,55.55,55.6,55.53,55.59,64022.0,54.1033,54.152,54.0838,54.1423,64022.0
2024-04-16 15:10:00,55.6,55.62,55.55,55.6,57526.0,54.152,54.1715,54.1033,54.152,57526.0
2024-04-16 15:20:00,55.6,55.62,55.55,55.59,76185.0,54.152,54.1715,54.1033,54.1423,76185.0
2024-04-16 15:30:00,55.59,55.59,55.4,55.41,124667.0,54.1423,54.1423,53.9572,53.9669,124667.0
2024-04-16 15:40:00,55.41,55.5,55.39,55.48,189171.0,53.9669,54.0546,53.9475,54.0351,189171.0
2024-04-16 15:50:00,55.47,55.5,55.25,55.28,592067.0,54.0254,54.0546,53.8111,53.8403,592067.0
2024-04-17 09:30:00,55.5,55.77,55.38,55.72,162776.0,54.0546,54.3176,53.9377,54.2689,162776.0
2024-04-17 09:40:00,55.71,55.77,55.64,55.74,83446.0,54.2591,54.3176,54.191,54.2884,83446.0
2024-04-17 09:50:00,55.75,55.88,55.75,55.85,69800.0,54.2981,54.4247,54.2981,54.3955,69800.0
2024-04-17 10:00:00,55.86,56.05,55.7,56.04,128090.0,54.4052,54.5903,54.2494,54.5805,128090.0
2024-04-17 10:10:00,56.04,56.07,55.71,55.72,81270.0,54.5805,54.6098,54.2591,54.2689,81270.0
2024-04-17 10:20:00,55.73,55.74,55.58,55.61,49476.0,54.2786,54.2884,54.1325,54.1617,49476.0
2024-04-17 10:30:00,55.62,55.81,55.61,55.79,41478.0,54.1715,54.3565,54.1617,54.337,41478.0
2024-04-17 10:40:00,55.8,55.82,55.74,55.82,70851.0,54.3468,54.3663,54.2884,54.3663,70851.0
2024-04-17 10:50:00,55.82,55.82,55.73,55.82,102211.0,54.3663,54.3663,54.2786,54.3663,102211.0
2024-04-17 11:00:00,55.84,55.86,55.79,55.81,65397.0,54.3857,54.4052,54.337,54.3565,65397.0
2024-04-17 11:10:00,55.8,55.8,55.53,55.54,44903.0,54.3468,54.3468,54.0838,54.0936,44903.0
2024-04-17 11:20:00,55.55,55.57,55.44,55.47,39045.0,54.1033,54.1228,53.9962,54.0254,39045.0
2024-04-17 11:30:00,55.47,55.47,55.34,55.41,46163.0,54.0254,54.0254,53.8988,53.9669,46163.0
2024-04-17 11:40:00,55.42,55.46,55.35,55.41,29317.0,53.9767,54.0156,53.9085,53.9669,29317.0
2024-04-17 11:50:00,55.41,55.42,55.34,55.41,46215.0,53.9669,53.9767,53.8988,53.9669,46215.0
2024-04-17 12:00:00,55.41,55.42,55.21,55.21,156811.0,53.9669,53.9767,53.7722,53.7722,156811.0
2024-04-17 12:10:00,55.21,55.25,55.17,55.23,84750.0,53.7722,53.8111,53.7332,53.7916,84750.0
2024-04-17 12:20:00,55.22,55.25,55.13,55.16,70479.0,53.7819,53.8111,53.6942,53.7235,70479.0
2024-04-17 12:30:00,55.16,55.19,55.11,55.19,37959.0,53.7235,53.7527,53.6748,53.7527,37959.0
2024-04-17 12:40:00,55.19,55.29,55.14,55.28,31069.0,53.7527,53.8501,53.704,53.8403,31069.0
2024-04-17 12:50:00,55.29,55.31,55.19,55.22,37609.0,53.8501,53.8696,53.7527,53.7819,37609.0
2024-04-17 13:00:00,55.21,55.32,55.19,55.32,39758.0,53.7722,53.8793,53.7527,53.8793,39758.0
2024-04-17 13:10:00,55.31,55.36,55.28,55.35,31126.0,53.8696,53.9182,53.8403,53.9085,31126.0
2024-04-17 13:20:00,55.35,55.38,55.3,55.32,33182.0,53.9085,53.9377,53.8598,53.8793,33182.0
2024-04-17 13:30:00,55.32,55.32,55.18,55.21,54599.0,53.8793,53.8793,53.7429,53.7722,54599.0
2024-04-17 13:40:00,55.21,55.21,55.08,55.13,68181.0,53.7722,53.7722,53.6455,53.6942,68181.0
2024-04-17 13:50:00,55.13,55.22,55.13,55.2,36960.0,53.6942,53.7819,53.6942,53.7624,36960.0
2024-04-17 14:00:00,55.19,55.22,55.15,55.16,44481.0,53.7527,53.7819,53.7137,53.7235,44481.0
2024-04-17 14:10:00,55.17,55.22,55.11,55.21,52168.0,53.7332,53.7819,53.6748,53.7722,52168.0
2024-04-17 14:20:00,55.21,55.27,55.16,55.26,76122.0,53.7722,53.8306,53.7235,53.8209,76122.0
2024-04-17 14:30:00,55.26,55.34,55.23,55.34,35486.0,53.8209,53.8988,53.7916,53.8988,35486.0
2024-04-17 14:40:00,55.34,55.43,55.31,55.32,34741.0,53.8988,53.9864,53.8696,53.8793,34741.0
2024-04-17 14:50:00,55.32,55.34,55.25,55.34,43287.0,53.8793,53.8988,53.8111,53.8988,43287.0
2024-04-17 15:00:00,55.32,55.32,55.25,55.26,31212.0,53.8793,53.8793,53.8111,53.8209,31212.0
2024-04-17 15:10:00,55.26,55.31,55.21,55.31,35298.0,53.8209,53.8696,53.7722,53.8696,35298.0
2024-04-17 15:20:00,55.3,55.34,55.28,55.34,31800.0,53.8598,53.8988,53.8403,53.8988,31800.0
2024-04-17 15:30:00,55.34,55.36,55.21,55.22,69718.0,53.8988,53.9182,53.7722,53.7819,69718.0
2024-04-17 15:40:00,55.21,55.3,55.21,55.25,92280.0,53.7722,53.8598,53.7722,53.8111,92280.0
2024-04-17 15:50:00,55.26,55.29,55.18,55.26,332963.0,53.8209,53.8501,53.7429,53.8209,332963.0
2024-04-18 09:30:00,55.4,55.7,55.35,55.68,65653.0,53.9572,54.2494,53.9085,54.2299,65653.0
2024-04-18 09:40:00,55.68,55.69,55.53,55.54,36601.0,54.2299,54.2397,54.0838,54.0936,36601.0
2024-04-18 09:50:00,55.54,55.57,55.42,55.5,40186.0,54.0936,54.1228,53.9767,54.0546,40186.0
2024-04-18 10:00:00,55.5,55.57,55.45,55.49,36727.0,54.0546,54.1228,54.0059,54.0449,36727.0
2024-04-18 10:10:00,55.5,55.58,55.44,55.54,26046.0,54.0546,54.1325,53.9962,54.0936,26046.0
2024-04-18 10:20:00,55.55,55.67,55.54,55.63,49959.0,54.1033,54.2202,54.0936,54.1812,49959.0
2024-04-18 10:30:00,55.63,55.67,55.55,55.59,30990.0,54.1812,54.2202,54.1033,54.1423,30990.0
2024-04-18 10:40:00,55.59,55.66,55.56,55.57,36296.0,54.1423,54.2104,54.113,54.1228,36296.0
2024-04-18 10:50:00,55.57,55.58,55.47,55.48,32905.0,54.1228,54.1325,54.0254,54.0351,32905.0
2024-04-18 11:00:00,55.49,55.56,55.4,55.4,28774.0,54.0449,54.113,53.9572,53.9572,28774.0
2024-04-18 11:10:00,55.4,55.51,55.39,55.5,26041.0,53.9572,54.0643,53.9475,54.0546,26041.0
2024-04-18 11:20:00,55.52,55.52,55.4,55.41,41231.0,54.0741,54.0741,53.9572,53.9669,41231.0
2024-04-18 11:30:00,55.41,55.45,55.34,55.38,36679.0,53.9669,54.0059,53.8988,53.9377,36679.0
2024-04-18 11:40:00,55.39,55.46,55.37,55.41,59587.0,53.9475,54.0156,53.928,53.9669,59587.0
2024-04-18 11:50:00,55.41,55.49,55.4,55.45,30789.0,53.9669,54.0449,53.9572,54.0059,30789.0
2024-04-18 12:00:00,55.45,55.5,55.41,55.46,24663.0,54.0059,54.0546,53.9669,54.0156,24663.0
2024-04-18 12:10:00,55.46,55.49,55.43,55.45,16936.0,54.0156,54.0449,53.9864,54.0059,16936.0
2024-04-18 12:20:00,55.45,55.51,55.43,55.48,23310.0,54.0059,54.0643,53.9864,54.0351,23310.0
2024-04-18 12:30:00,55.48,55.61,55.48,55.55,59237.0,54.0351,54.1617,54.0351,54.1033,59237.0
2024-04-18 12:40:00,55.55,55.55,55.41,55.41,29920.0,54.1033,54.1033,53.9669,53.9669,29920.0
2024-04-18 12:50:00,55.42,55.44,55.29,55.31,55053.0,53.9767,53.9962,53.8501,53.8696,55053.0
2024-04-18 13:00:00,55.3,55.35,55.29,55.34,97735.0,53.8598,53.9085,53.8501,53.8988,97735.0
2024-04-18 13:10:00,55.35,55.37,55.26,55.28,33272.0,53.9085,53.928,53.8209,53.8403,33272.0
2024-04-18 13:20:00,55.28,55.33,55.18,55.32,38221.0,53.8403,53.889,53.7429,53.8793,38221.0
2024-04-18 13:30:00,55.32,55.37,55.31,55.35,21579.0,53.8793,53.928,53.8696,53.9085,21579.0
2024-04-18 13:40:00,55.35,55.43,55.33,55.42,31214.0,53.9085,53.9864,53.889,53.9767,31214.0
2024-04-18 13:50:00,55.41,55.43,55.36,55.41,16284.0,53.9669,53.9864,53.9182,53.9669,16284.0
2024-04-18 14:00:00,55.41,55.42,55.33,55.35,15941.0,53.9669,53.9767,53.889,53.9085,15941.0
2024-04-18 14:10:00,55.35,55.41,55.33,55.41,15864.0,53.9085,53.9669,53.889,53.9669,15864.0
2024-04-18 14:20:00,55.4,55.43,55.34,55.35,19741.0,53.9572,53.9864,53.8988,53.9085,19741.0
2024-04-18 14:30:00,55.36,55.38,55.32,55.37,19976.0,53.9182,53.9377,53.8793,53.928,19976.0
2024-04-18 14:40:00,55.37,55.41,55.34,55.41,20825.0,53.928,53.9669,53.8988,53.9669,20825.0
2024-04-18 14:50:00,55.41,55.41,55.33,55.35,19105.0,53.9669,53.9669,53.889,53.9085,19105.0
2024-04-18 15:00:00,55.35,55.38,55.31,55.34,36358.0,53.9085,53.9377,53.8696,53.8988,36358.0
2024-04-18 15:10:00,55.34,55.37,55.3,55.36,28552.0,53.8988,53.928,53.8598,53.9182,28552.0
2024-04-18 15:20:00,55.36,55.42,55.35,55.41,36066.0,53.9182,53.9767,53.9085,53.9669,36066.0
2024-04-18 15:30:00,55.41,55.53,55.4,55.52,48160.0,53.9669,54.0838,53.9572,54.0741,48160.0
2024-04-18 15:40:00,55.52,55.6,55.51,55.55,64598.0,54.0741,54.152,54.0643,54.1033,64598.0
2024-04-18 15:50:00,55.56,55.61,55.44,55.57,343041.0,54.113,54.1617,53.9962,54.1228,343041.0
2024-04-19 09:30:00,55.74,55.85,55.52,55.71,166182.0,54.2884,54.3955,54.0741,54.2591,166182.0
2024-04-19 09:40:00,55.72,55.74,55.66,55.72,38678.0,54.2689,54.2884,54.2104,54.2689,38678.0
2024-04-19 09:50:00,55.73,55.97,55.73,55.95,41865.0,54.2786,54.5124,54.2786,54.4929,41865.0
2024-04-19 10:00:00,55.95,56.05,55.91,56.03,72016.0,54.4929,54.5903,54.4539,54.5708,72016.0
2024-04-19 10:10:00,56.03,56.11,55.94,56.1,63261.0,54.5708,54.6487,54.4831,54.639,63261.0
2024-04-19 10:20:00,56.09,56.09,55.92,56.07,54770.0,54.6292,54.6292,54.4637,54.6098,54770.0
2024-04-19 10:30:00,56.06,56.15,56.0,56.13,85757.0,54.6,54.6877,54.5416,54.6682,85757.0
2024-04-19 10:40:00,56.13,56.19,56.11,56.15,104530.0,54.6682,54.7266,54.6487,54.6877,104530.0
2024-04-19 10:50:00,56.15,56.18,56.11,56.13,61624.0,54.6877,54.7169,54.6487,54.6682,61624.0
2024-04-19 11:00:00,56.13,56.17,56.1,56.16,47660.0,54.6682,54.7072,54.639,54.6974,47660.0
2024-04-19 11:10:00,56.16,56.23,56.12,56.22,62852.0,54.6974,54.7656,54.6585,54.7559,62852.0
2024-04-19 11:20:00,56.23,56.32,56.19,56.31,46284.0,54.7656,54.8532,54.7266,54.8435,46284.0
2024-04-19 11:30:00,56.3,56.31,56.19,56.21,34493.0,54.8338,54.8435,54.7266,54.7461,34493.0
2024-04-19 11:40:00,56.21,56.25,56.17,56.23,40606.0,54.7461,54.7851,54.7072,54.7656,40606.0
2024-04-19 11:50:00,56.24,56.28,56.21,56.26,28703.0,54.7753,54.8143,54.7461,54.7948,28703.0
2024-04-19 12:00:00,56.25,56.31,56.23,56.28,36712.0,54.7851,54.8435,54.7656,54.8143,36712.0
2024-04-19 12:10:00,56.27,56.28,56.24,56.25,45034.0,54.8045,54.8143,54.7753,54.7851,45034.0
2024-04-19 12:20:00,56.24,56.27,56.18,56.24,49194.0,54.7753,54.8045,54.7169,54.7753,49194.0
2024-04-19 12:30:00,56.24,56.25,56.16,56.22,42293.0,54.7753,54.7851,54.6974,54.7559,42293.0
2024-04-19 12:40:00,56.22,56.29,56.21,56.27,25370.0,54.7559,54.824,54.7461,54.8045,25370.0
2024-04-19 12:50:00,56.27,56.37,56.25,56.37,45269.0,54.8045,54.9019,54.7851,54.9019,45269.0
2024-04-19 13:00:00,56.38,56.51,56.37,56.47,46983.0,54.9117,55.0383,54.9019,54.9993,46983.0
2024-04-19 13:10:00,56.47,56.52,56.45,56.5,58568.0,54.9993,55.048,54.9799,55.0286,58568.0
2024-04-19 13:20:00,56.49,56.49,56.36,56.37,34883.0,55.0188,55.0188,54.8922,54.9019,34883.0
2024-04-19 13:30:00,56.37,56.41,56.31,56.39,44308.0,54.9019,54.9409,54.8435,54.9214,44308.0
2024-04-19 13:40:00,56.39,56.45,56.36,56.45,41198.0,54.9214,54.9799,54.8922,54.9799,41198.0
2024-04-19 13:50:00,56.45,56.51,56.44,56.51,47807.0,54.9799,55.0383,54.9701,55.0383,47807.0
2024-04-19 14:00:00,56.51,56.51,56.41,56.48,53638.0,55.0383,55.0383,54.9409,55.0091,53638.0
2024-04-19 14:10:00,56.5,56.56,56.48,56.54,49547.0,55.0286,55.087,55.0091,55.0675,49547.0
2024-04-19 14:20:00,56.55,56.61,56.52,56.55,62315.0,55.0773,55.1357,55.048,55.0773,62315.0
2024-04-19 14:30:00,56.55,56.58,56.51,56.52,32633.0,55.0773,55.1065,55.0383,55.048,32633.0
2024-04-19 14:40:00,56.51,56.51,56.46,56.51,30786.0,55.0383,55.0383,54.9896,55.0383,30786.0
2024-04-19 14:50:00,56.5,56.6,56.48,56.59,59199.0,55.0286,55.126,55.0091,55.1162,59199.0
2024-04-19 15:00:00,56.59,56.61,56.53,56.61,60040.0,55.1162,55.1357,55.0578,55.1357,60040.0
2024-04-19 15:10:00,56.61,56.65,56.57,56.61,62049.0,55.1357,55.1747,55.0967,55.1357,62049.0
2024-04-19 15:20:00,56.61,56.64,56.56,56.64,47998.0,55.1357,55.1649,55.087,55.1649,47998.0
2024-04-19 15:30:00,56.64,56.69,56.56,56.65,75317.0,55.1649,55.2136,55.087,55.1747,75317.0
2024-04-19 15:40:00,56.65,56.66,56.6,56.64,96653.0,55.1747,55.1844,55.126,55.1649,96653.0
2024-04-19 15:50:00,56.64,56.64,56.48,56.57,387077.0,55.1649,55.1649,55.0091,55.0967,387077.0
2024-04-22 09:30:00,56.8,56.87,56.34,56.52,129521.0,55.3207,55.3889,54.8727,55.048,129521.0
2024-04-22 09:40:00,56.5,56.61,56.38,56.42,57568.0,55.0286,55.1357,54.9117,54.9506,57568.0
2024-04-22 09:50:00,56.43,56.49,56.35,56.48,54405.0,54.9604,55.0188,54.8825,55.0091,54405.0
2024-04-22 10:00:00,56.49,56.53,56.37,56.46,76827.0,55.0188,55.0578,54.9019,54.9896,76827.0
2024-04-22 10:10:00,56.46,56.52,56.43,56.46,37904.0,54.9896,55.048,54.9604,54.9896,37904.0
2024-04-22 10:20:00,56.45,56.59,56.43,56.58,55386.0,54.9799,55.1162,54.9604,55.1065,55386.0
2024-04-22 10:30:00,56.58,56.73,56.56,56.73,46838.0,55.1065,55.2526,55.087,55.2526,46838.0
2024-04-22 10:40:00,56.72,56.82,56.65,56.8,29170.0,55.2428,55.3402,55.1747,55.3207,29170.0
2024-04-22 10:50:00,56.8,56.87,56.78,56.79,58949.0,55.3207,55.3889,55.3013,55.311,58949.0
2024-04-22 11:00:00,56.79,56.82,56.66,56.66,35589.0,55.311,55.3402,55.1844,55.1844,35589.0
2024-04-22 11:10:00,56.66,56.7,56.61,56.66,23508.0,55.1844,55.2234,55.1357,55.1844,23508.0
2024-04-22 11:20:00,56.66,56.69,56.53,56.57,68007.0,55.1844,55.2136,55.0578,55.0967,68007.0
2024-04-22 11:30:00,56.56,56.62,56.52,56.62,28365.0,55.087,55.1454,55.048,55.1454,28365.0
2024-04-22 11:40:00,56.62,56.64,56.54,56.61,23578.0,55.1454,55.1649,55.0675,55.1357,23578.0
2024-04-22 11:50:00,56.61,56.65,56.59,56.65,22433.0,55.1357,55.1747,55.1162,55.1747,22433.0
2024-04-22 12:00:00,56.66,56.66,56.6,56.66,21610.0,55.1844,55.1844,55.126,55.1844,21610.0
2024-04-22 12:10:00,56.67,56.76,56.63,56.69,30995.0,55.1941,55.2818,55.1552,55.2136,30995.0
2024-04-22 12:20:00,56.7,56.76,56.69,56.72,25341.0,55.2234,55.2818,55.2136,55.2428,25341.0
2024-04-22 12:30:00,56.72,56.76,56.72,56.76,24696.0,55.2428,55.2818,55.2428,55.2818,24696.0
2024-04-22 12:40:00,56.76,56.9,56.75,56.88,32332.0,55.2818,55.4181,55.272,55.3987,32332.0
2024-04-22 12:50:00,56.88,56.89,56.83,56.89,32849.0,55.3987,55.4084,55.35,55.4084,32849.0
2024-04-22 13:00:00,56.89,56.9,56.81,56.82,30017.0,55.4084,55.4181,55.3305,55.3402,30017.0
2024-04-22 13:10:00,56.83,56.85,56.77,56.78,26531.0,55.35,55.3694,55.2915,55.3013,26531.0
2024-04-22 13:20:00,56.79,56.85,56.78,56.85,26089.0,55.311,55.3694,55.3013,55.3694,26089.0
2024-04-22 13:30:00,56.86,56.88,56.82,56.87,30891.0,55.3792,55.3987,55.3402,55.3889,30891.0
2024-04-22 13:40:00,56.87,56.96,56.87,56.95,21949.0,55.3889,55.4766,55.3889,55.4668,21949.0
2024-04-22 13:50:00,56.96,57.07,56.95,57.04,47160.0,55.4766,55.5837,55.4668,55.5545,47160.0
2024-04-22 14:00:00,57.04,57.07,57.01,57.05,46924.0,55.5545,55.5837,55.5253,55.5642,46924.0
2024-04-22 14:10:00,57.05,57.12,57.02,57.09,27626.0,55.5642,55.6324,55.535,55.6032,27626.0
2024-04-22 14:20:00,57.1,57.14,57.08,57.11,29042.0,55.6129,55.6519,55.5935,55.6227,29042.0
2024-04-22 14:30:00,57.1,57.13,57.03,57.05,43668.0,55.6129,55.6422,55.5448,55.5642,43668.0
2024-04-22 14:40:00,57.04,57.04,56.94,57.0,43585.0,55.5545,55.5545,55.4571,55.5155,43585.0
2024-04-22 14:50:00,57.0,57.03,56.97,57.01,37427.0,55.5155,55.5448,55.4863,55.5253,37427.0
2024-04-22 15:00:00,57.02,57.02,56.9,56.92,39216.0,55.535,55.535,55.4181,55.4376,39216.0
2024-04-22 15:10:00,56.92,56.97,56.87,56.97,61432.0,55.4376,55.4863,55.3889,55.4863,61432.0
2024-04-22 15:20:00,56.97,56.97,56.9,56.93,42084.0,55.4863,55.4863,55.4181,55.4474,42084.0
2024-04-22 15:30:00,56.93,56.95,56.87,56.9,64326.0,55.4474,55.4668,55.3889,55.4181,64326.0
2024-04-22 15:40:00,56.89,56.96,56.84,56.95,95288.0,55.4084,55.4766,55.3597,55.4668,95288.0
2024-04-22 15:50:00,56.95,56.96,56.83,56.94,394416.0,55.4668,55.4766,55.35,55.4571,394416.0
2024-04-23 09:30:00,57.08,57.17,56.86,57.01,66181.0,55.5935,55.6811,55.3792,55.5253,66181.0
2024-04-23 09:40:00,57.03,57.23,56.96,57.22,50708.0,55.5448,55.7395,55.4766,55.7298,50708.0
2024-04-23 09:50:00,57.23,57.23,57.13,57.15,70740.0,55.7395,55.7395,55.6422,55.6616,70740.0
2024-04-23 10:00:00,57.16,57.17,56.99,57.01,61994.0,55.6714,55.6811,55.5058,55.5253,61994.0
2024-04-23 10:10:00,57.01,57.08,56.87,56.95,81829.0,55.5253,55.5935,55.3889,55.4668,81829.0
2024-04-23 10:20:00,56.94,56.95,56.73,56.75,44433.0,55.4571,55.4668,55.2526,55.272,44433.0
2024-04-23 10:30:00,56.75,56.76,56.6,56.63,95280.0,55.272,55.2818,55.126,55.1552,95280.0
2024-04-23 10:40:00,56.64,56.69,56.49,56.62,69031.0,55.1649,55.2136,55.0188,55.1454,69031.0
2024-04-23 10:50:00,56.62,56.74,56.6,56.7,47411.0,55.1454,55.2623,55.126,55.2234,47411.0
2024-04-23 11:00:00,56.7,56.71,56.48,56.48,63068.0,55.2234,55.2331,55.0091,55.0091,63068.0
2024-04-23 11:10:00,56.48,56.48,56.33,56.35,51473.0,55.0091,55.0091,54.863,54.8825,51473.0
2024-04-23 11:20:00,56.34,56.35,56.17,56.17,64689.0,54.8727,54.8825,54.7072,54.7072,64689.0
2024-04-23 11:30:00,56.16,56.24,56.03,56.16,128796.0,54.6974,54.7753,54.5708,54.6974,128796.0
2024-04-23 11:40:00,56.17,56.17,56.04,56.06,42386.0,54.7072,54.7072,54.5805,54.6,42386.0
2024-04-23 11:50:00,56.07,56.12,56.03,56.08,50260.0,54.6098,54.6585,54.5708,54.6195,50260.0
2024-04-23 12:00:00,56.08,56.19,56.05,56.16,58545.0,54.6195,54.7266,54.5903,54.6974,58545.0
2024-04-23 12:10:00,56.16,56.16,56.05,56.06,46248.0,54.6974,54.6974,54.5903,54.6,46248.0
2024-04-23 12:20:00,56.05,56.08,55.98,56.07,36710.0,54.5903,54.6195,54.5221,54.6098,36710.0
2024-04-23 12:30:00,56.07,56.25,56.06,56.16,91733.0,54.6098,54.7851,54.6,54.6974,91733.0
2024-04-23 12:40:00,56.16,56.24,56.15,56.19,32301.0,54.6974,54.7753,54.6877,54.7266,32301.0
2024-04-23 12:50:00,56.2,56.21,56.14,56.15,45014.0,54.7364,54.7461,54.6779,54.6877,45014.0
2024-04-23 13:00:00,56.15,56.23,56.12,56.16,54705.0,54.6877,54.7656,54.6585,54.6974,54705.0
2024-04-23 13:10:00,56.15,56.17,56.06,56.07,70459.0,54.6877,54.7072,54.6,54.6098,70459.0
2024-04-23 13:20:00,56.07,56.16,56.06,56.12,42608.0,54.6098,54.6974,54.6,54.6585,42608.0
2024-04-23 13:30:00,56.11,56.13,56.04,56.07,32808.0,54.6487,54.6682,54.5805,54.6098,32808.0
2024-04-23 13:40:00,56.07,56.08,55.93,55.94,37742.0,54.6098,54.6195,54.4734,54.4831,37742.0
2024-04-23 13:50:00,55.94,55.95,55.86,55.89,37116.0,54.4831,54.4929,54.4052,54.4344,37116.0
2024-04-23 14:00:00,55.89,55.94,55.87,55.94,51519.0,54.4344,54.4831,54.415,54.4831,51519.0
2024-04-23 14:10:00,55.95,55.95,55.85,55.86,170523.0,54.4929,54.4929,54.3955,54.4052,170523.0
2024-04-23 14:20:00,55.86,55.95,55.79,55.8,109992.0,54.4052,54.4929,54.337,54.3468,109992.0
2024-04-23 14:30:00,55.8,55.81,55.67,55.68,83516.0,54.3468,54.3565,54.2202,54.2299,83516.0
2024-04-23 14:40:00,55.69,55.73,55.59,55.63,83156.0,54.2397,54.2786,54.1423,54.1812,83156.0
2024-04-23 14:50:00,55.62,55.62,55.56,55.61,41521.0,54.1715,54.1715,54.113,54.1617,41521.0
2024-04-23 15:00:00,55.61,55.62,55.52,55.59,80035.0,54.1617,54.1715,54.0741,54.1423,80035.0
2024-04-23 15:10:00,55.59,55.63,55.55,55.63,72263.0,54.1423,54.1812,54.1033,54.1812,72263.0
2024-04-23 15:20:00,55.63,55.65,55.55,55.6,83591.0,54.1812,54.2007,54.1033,54.152,83591.0
2024-04-23 15:30:00,55.59,55.6,55.52,55.57,82258.0,54.1423,54.152,54.0741,54.1228,82258.0
2024-04-23 15:40:00,55.57,55.62,55.54,55.58,131091.0,54.1228,54.1715,54.0936,54.1325,131091.0
2024-04-23 15:50:00,55.58,55.67,55.55,55.62,372001.0,54.1325,54.2202,54.1033,54.1715,372001.0
2024-04-24 09:30:00,55.54,55.74,55.35,55.54,133953.0,54.0936,54.2884,53.9085,54.0936,133953.0
2024-04-24 09:40:00,55.56,55.74,55.5,55.58,126875.0,54.113,54.2884,54.0546,54.1325,126875.0
2024-04-24 09:50:00,55.59,55.73,55.54,55.62,59778.0,54.1423,54.2786,54.0936,54.1715,59778.0
2024-04-24 10:00:00,55.62,55.62,55.5,55.55,55038.0,54.1715,54.1715,54.0546,54.1033,55038.0
2024-04-24 10:10:00,55.55,55.65,55.5,55.61,46159.0,54.1033,54.2007,54.0546,54.1617,46159.0
2024-04-24 10:20:00,55.62,55.75,55.61,55.72,45309.0,54.1715,54.2981,54.1617,54.2689,45309.0
2024-04-24 10:30:00,55.72,55.74,55.66,55.72,44493.0,54.2689,54.2884,54.2104,54.2689,44493.0
2024-04-24 10:40:00,55.73,55.77,55.7,55.75,34440.0,54.2786,54.3176,54.2494,54.2981,34440.0
2024-04-24 10:50:00,55.75,55.82,55.74,55.79,40677.0,54.2981,54.3663,54.2884,54.337,40677.0
2024-04-24 11:00:00,55.79,55.93,55.78,55.88,26380.0,54.337,54.4734,54.3273,54.4247,26380.0
2024-04-24 11:10:00,55.88,55.94,55.88,55.91,28316.0,54.4247,54.4831,54.4247,54.4539,28316.0
2024-04-24 11:20:00,55.91,56.06,55.91,56.06,41110.0,54.4539,54.6,54.4539,54.6,41110.0
2024-04-24 11:30:00,56.06,56.1,56.01,56.05,28337.0,54.6,54.639,54.5513,54.5903,28337.0
2024-04-24 11:40:00,56.04,56.08,56.0,56.08,32618.0,54.5805,54.6195,54.5416,54.6195,32618.0
2024-04-24 11:50:00,56.08,56.08,56.01,56.01,20595.0,54.6195,54.6195,54.5513,54.5513,20595.0
2024-04-24 12:00:00,56.01,56.14,56.0,56.14,24537.0,54.5513,54.6779,54.5416,54.6779,24537.0
2024-04-24 12:10:00,56.15,56.18,56.1,56.13,29030.0,54.6877,54.7169,54.639,54.6682,29030.0
2024-04-24 12:20:00,56.13,56.22,56.1,56.21,28728.0,54.6682,54.7559,54.639,54.7461,28728.0
2024-04-24 12:30:00,56.21,56.23,56.13,56.18,26359.0,54.7461,54.7656,54.6682,54.7169,26359.0
2024-04-24 12:40:00,56.18,56.18,56.07,56.07,13927.0,54.7169,54.7169,54.6098,54.6098,13927.0
2024-04-24 12:50:00,56.08,56.09,56.05,56.05,11758.0,54.6195,54.6292,54.5903,54.5903,11758.0
2024-04-24 13:00:00,56.05,56.13,56.01,56.13,20541.0,54.5903,54.6682,54.5513,54.6682,20541.0
2024-04-24 13:10:00,56.12,56.14,56.02,56.03,43313.0,54.6585,54.6779,54.5611,54.5708,43313.0
2024-04-24 13:20:00,56.04,56.09,56.02,56.09,16490.0,54.5805,54.6292,54.5611,54.6292,16490.0
2024-04-24 13:30:00,56.09,56.09,56.01,56.01,37705.0,54.6292,54.6292,54.5513,54.5513,37705.0
2024-04-24 13:40:00,56.01,56.13,56.0,56.1,61574.0,54.5513,54.6682,54.5416,54.639,61574.0
2024-04-24 13:50:00,56.1,56.15,56.08,56.15,36917.0,54.639,54.6877,54.6195,54.6877,36917.0
2024-04-24 14:00:00,56.15,56.18,56.12,56.13,21734.0,54.6877,54.7169,54.6585,54.6682,21734.0
2024-04-24 14:10:00,56.13,56.14,56.05,56.08,36227.0,54.6682,54.6779,54.5903,54.6195,36227.0
2024-04-24 14:20:00,56.08,56.11,56.06,56.09,18538.0,54.6195,54.6487,54.6,54.6292,18538.0
2024-04-24 14:30:00,56.09,56.09,56.02,56.05,28156.0,54.6292,54.6292,54.5611,54.5903,28156.0
2024-04-24 14:40:00,56.05,56.06,56.02,56.03,29052.0,54.5903,54.6,54.5611,54.5708,29052.0
2024-04-24 14:50:00,56.02,56.03,55.97,56.0,23570.0,54.5611,54.5708,54.5124,54.5416,23570.0
2024-04-24 15:00:00,56.0,56.04,55.97,55.99,38152.0,54.5416,54.5805,54.5124,54.5318,38152.0
2024-04-24 15:10:00,56.0,56.02,55.97,56.01,28604.0,54.5416,54.5611,54.5124,54.5513,28604.0
2024-04-24 15:20:00,56.01,56.08,56.0,56.05,39560.0,54.5513,54.6195,54.5416,54.5903,39560.0
2024-04-24 15:30:00,56.04,56.13,56.03,56.13,48713.0,54.5805,54.6682,54.5708,54.6682,48713.0
2024-04-24 15:40:00,56.13,56.19,56.11,56.11,71831.0,54.6682,54.7266,54.6487,54.6487,71831.0
2024-04-24 15:50:00,56.1,56.2,56.08,56.16,397473.0,54.639,54.7364,54.6195,54.6974,397473.0
2024-04-25 09:30:00,56.15,56.4,56.12,56.25,121553.0,54.6877,54.9312,54.6585,54.7851,121553.0
2024-04-25 09:40:00,56.25,56.45,56.25,56.37,84280.0,54.7851,54.9799,54.7851,54.9019,84280.0
2024-04-25 09:50:00,56.38,56.39,56.14,56.15,48789.0,54.9117,54.9214,54.6779,54.6877,48789.0
2024-04-25 10:00:00,56.15,56.21,56.04,56.19,67677.0,54.6877,54.7461,54.5805,54.7266,67677.0
2024-04-25 10:10:00,56.19,56.19,55.79,55.81,122027.0,54.7266,54.7266,54.337,54.3565,122027.0
2024-04-25 10:20:00,55.81,55.92,55.79,55.88,41774.0,54.3565,54.4637,54.337,54.4247,41774.0
2024-04-25 10:30:00,55.88,55.88,55.79,55.83,60981.0,54.4247,54.4247,54.337,54.376,60981.0
2024-04-25 10:40:00,55.8,55.82,55.7,55.73,45845.0,54.3468,54.3663,54.2494,54.2786,45845.0
2024-04-25 10:50:00,55.73,55.77,55.68,55.73,43500.0,54.2786,54.3176,54.2299,54.2786,43500.0
2024-04-25 11:00:00,55.71,55.79,55.67,55.71,45993.0,54.2591,54.337,54.2202,54.2591,45993.0
2024-04-25 11:10:00,55.69,55.76,55.68,55.73,33533.0,54.2397,54.3078,54.2299,54.2786,33533.0
2024-04-25 11:20:00,55.73,55.79,55.71,55.77,30749.0,54.2786,54.337,54.2591,54.3176,30749.0
2024-04-25 11:30:00,55.77,55.78,55.7,55.71,35599.0,54.3176,54.3273,54.2494,54.2591,35599.0
2024-04-25 11:40:00,55.72,55.77,55.7,55.73,42301.0,54.2689,54.3176,54.2494,54.2786,42301.0
2024-04-25 11:50:00,55.73,55.77,55.7,55.74,29863.0,54.2786,54.3176,54.2494,54.2884,29863.0
2024-04-25 12:00:00,55.74,55.81,55.72,55.8,26272.0,54.2884,54.3565,54.2689,54.3468,26272.0
2024-04-25 12:10:00,55.81,55.86,55.8,55.85,19153.0,54.3565,54.4052,54.3468,54.3955,19153.0
2024-04-25 12:20:00,55.84,55.94,55.83,55.94,28139.0,54.3857,54.4831,54.376,54.4831,28139.0
2024-04-25 12:30:00,55.95,55.96,55.91,55.92,15124.0,54.4929,54.5026,54.4539,54.4637,15124.0
2024-04-25 12:40:00,55.92,55.94,55.85,55.86,13599.0,54.4637,54.4831,54.3955,54.4052,13599.0
2024-04-25 12:50:00,55.85,55.88,55.83,55.85,16636.0,54.3955,54.4247,54.376,54.3955,16636.0
2024-04-25 13:00:00,55.85,55.86,55.78,55.79,21311.0,54.3955,54.4052,54.3273,54.337,21311.0
2024-04-25 13:10:00,55.78,55.79,55.75,55.78,19066.0,54.3273,54.337,54.2981,54.3273,19066.0
2024-04-25 13:20:00,55.78,55.78,55.69,55.7,27759.0,54.3273,54.3273,54.2397,54.2494,27759.0
2024-04-25 13:30:00,55.7,55.71,55.67,55.71,21434.0,54.2494,54.2591,54.2202,54.2591,21434.0
2024-04-25 13:40:00,55.71,55.71,55.61,55.64,21926.0,54.2591,54.2591,54.1617,54.191,21926.0
2024-04-25 13:50:00,55.64,55.73,55.63,55.72,28429.0,54.191,54.2786,54.1812,54.2689,28429.0
2024-04-25 14:00:00,55.72,55.75,55.67,55.68,45239.0,54.2689,54.2981,54.2202,54.2299,45239.0
2024-04-25 14:10:00,55.68,55.7,55.59,55.62,101565.0,54.2299,54.2494,54.1423,54.1715,101565.0
2024-04-25 14:20:00,55.61,55.66,55.6,55.64,31222.0,54.1617,54.2104,54.152,54.191,31222.0
2024-04-25 14:30:00,55.64,55.76,55.63,55.75,23552.0,54.191,54.3078,54.1812,54.2981,23552.0
2024-04-25 14:40:00,55.75,55.77,55.71,55.72,22508.0,54.2981,54.3176,54.2591,54.2689,22508.0
2024-04-25 14:50:00,55.71,55.76,55.71,55.75,26817.0,54.2591,54.3078,54.2591,54.2981,26817.0
2024-04-25 15:00:00,55.76,55.88,55.76,55.83,50754.0,54.3078,54.4247,54.3078,54.376,50754.0
2024-04-25 15:10:00,55.84,55.86,55.82,55.85,29521.0,54.3857,54.4052,54.3663,54.3955,29521.0
2024-04-25 15:20:00,55.85,55.86,55.78,55.84,34549.0,54.3955,54.4052,54.3273,54.3857,34549.0
2024-04-25 15:30:00,55.84,55.84,55.76,55.81,54891.0,54.3857,54.3857,54.3078,54.3565,54891.0
2024-04-25 15:40:00,55.81,55.81,55.72,55.74,65668.0,54.3565,54.3565,54.2689,54.2884,65668.0
2024-04-25 15:50:00,55.73,55.92,55.72,55.91,345428.0,54.2786,54.4637,54.2689,54.4539,345428.0
2024-04-26 09:30:00,55.67,55.99,55.48,55.7,99037.0,54.2202,54.5318,54.0351,54.2494,99037.0
2024-04-26 09:40:00,55.68,55.81,55.66,55.75,64564.0,54.2299,54.3565,54.2104,54.2981,64564.0
2024-04-26 09:50:00,55.75,55.86,55.73,55.77,42487.0,54.2981,54.4052,54.2786,54.3176,42487.0
2024-04-26 10:00:00,55.77,55.93,55.72,55.86,51836.0,54.3176,54.4734,54.2689,54.4052,51836.0
2024-04-26 10:10:00,55.86,55.88,55.66,55.69,52676.0,54.4052,54.4247,54.2104,54.2397,52676.0
2024-04-26 10:20:00,55.69,55.76,55.66,55.69,36493.0,54.2397,54.3078,54.2104,54.2397,36493.0
2024-04-26 10:30:00,55.69,55.74,55.61,55.74,37384.0,54.2397,54.2884,54.1617,54.2884,37384.0
2024-04-26 10:40:00,55.74,55.76,55.59,55.64,53162.0,54.2884,54.3078,54.1423,54.191,53162.0
2024-04-26 10:50:00,55.64,55.65,55.51,55.54,57005.0,54.191,54.2007,54.0643,54.0936,57005.0
2024-04-26 11:00:00,55.53,55.55,55.41,55.47,68884.0,54.0838,54.1033,53.9669,54.0254,68884.0
2024-04-26 11:10:00,55.47,55.6,55.46,55.58,32970.0,54.0254,54.152,54.0156,54.1325,32970.0
2024-04-26 11:20:00,55.58,55.58,55.46,55.48,63274.0,54.1325,54.1325,54.0156,54.0351,63274.0
2024-04-26 11:30:00,55.47,55.48,55.38,55.47,64566.0,54.0254,54.0351,53.9377,54.0254,64566.0
2024-04-26 11:40:00,55.47,55.6,55.44,55.53,36072.0,54.0254,54.152,53.9962,54.0838,36072.0
2024-04-26 11:50:00,55.53,55.58,55.5,55.57,40119.0,54.0838,54.1325,54.0546,54.1228,40119.0
2024-04-26 12:00:00,55.56,55.6,55.53,55.6,32816.0,54.113,54.152,54.0838,54.152,32816.0
2024-04-26 12:10:00,55.6,55.7,55.55,55.7,65107.0,54.152,54.2494,54.1033,54.2494,65107.0
2024-04-26 12:20:00,55.69,55.73,55.64,55.65,31215.0,54.2397,54.2786,54.191,54.2007,31215.0
2024-04-26 12:30:00,55.65,55.67,55.55,55.57,30608.0,54.2007,54.2202,54.1033,54.1228,30608.0
2024-04-26 12:40:00,55.58,55.62,55.55,55.6,20742.0,54.1325,54.1715,54.1033,54.152,20742.0
2024-04-26 12:50:00,55.6,55.62,55.58,55.62,26542.0,54.152,54.1715,54.1325,54.1715,26542.0
2024-04-26 13:00:00,55.62,55.66,55.58,55.63,26533.0,54.1715,54.2104,54.1325,54.1812,26533.0
2024-04-26 13:10:00,55.63,55.64,55.55,55.56,20039.0,54.1812,54.191,54.1033,54.113,20039.0
2024-04-26 13:20:00,55.56,55.63,55.55,55.56,27515.0,54.113,54.1812,54.1033,54.113,27515.0
2024-04-26 13:30:00,55.56,55.58,55.53,55.55,26556.0,54.113,54.1325,54.0838,54.1033,26556.0
2024-04-26 13:40:00,55.55,55.57,55.47,55.52,45112.0,54.1033,54.1228,54.0254,54.0741,45112.0
2024-04-26 13:50:00,55.52,55.56,55.49,55.55,32630.0,54.0741,54.113,54.0449,54.1033,32630.0
2024-04-26 14:00:00,55.55,55.62,55.54,55.61,30685.0,54.1033,54.1715,54.0936,54.1617,30685.0
2024-04-26 14:10:00,55.61,55.62,55.53,55.58,34323.0,54.1617,54.1715,54.0838,54.1325,34323.0
2024-04-26 14:20:00,55.58,55.58,55.49,55.5,43919.0,54.1325,54.1325,54.0449,54.0546,43919.0
2024-04-26 14:30:00,55.49,55.53,55.46,55.53,45897.0,54.0449,54.0838,54.0156,54.0838,45897.0
2024-04-26 14:40:00,55.52,55.58,55.52,55.53,34447.0,54.0741,54.1325,54.0741,54.0838,34447.0
2024-04-26 14:50:00,55.53,55.56,55.5,55.51,54867.0,54.0838,54.113,54.0546,54.0643,54867.0
2024-04-26 15:00:00,55.51,55.51,55.42,55.48,97709.0,54.0643,54.0643,53.9767,54.0351,97709.0
2024-04-26 15:10:00,55.48,55.54,55.46,55.5,82725.0,54.0351,54.0936,54.0156,54.0546,82725.0
2024-04-26 15:20:00,55.5,55.55,55.46,55.47,58267.0,54.0546,54.1033,54.0156,54.0254,58267.0
2024-04-26 15:30:00,55.47,55.48,55.41,55.42,77273.0,54.0254,54.0351,53.9669,53.9767,77273.0
2024-04-26 15:40:00,55.43,55.52,55.38,55.47,114020.0,53.9864,54.0741,53.9377,54.0254,114020.0
2024-04-26 15:50:00,55.47,55.56,55.42,55.47,373700.0,54.0254,54.113,53.9767,54.0254,373700.0
2024-04-29 09:30:00,55.48,55.68,55.38,55.66,54799.0,54.0351,54.2299,53.9377,54.2104,54799.0
2024-04-29 09:40:00,55.66,55.68,55.36,55.37,75064.0,54.2104,54.2299,53.9182,53.928,75064.0
2024-04-29 09:50:00,55.37,55.39,55.16,55.16,48296.0,53.928,53.9475,53.7235,53.7235,48296.0
2024-04-29 10:00:00,55.16,55.2,55.06,55.08,71495.0,53.7235,53.7624,53.6261,53.6455,71495.0
2024-04-29 10:10:00,55.08,55.46,55.08,55.34,69823.0,53.6455,54.0156,53.6455,53.8988,69823.0
2024-04-29 10:20:00,55.35,55.47,55.33,55.43,50130.0,53.9085,54.0254,53.889,53.9864,50130.0
2024-04-29 10:30:00,55.43,55.45,55.35,55.44,46530.0,53.9864,54.0059,53.9085,53.9962,46530.0
2024-04-29 10:40:00,55.44,55.47,55.35,55.37,69584.0,53.9962,54.0254,53.9085,53.928,69584.0
2024-04-29 10:50:00,55.36,55.4,55.29,55.3,51885.0,53.9182,53.9572,53.8501,53.8598,51885.0
2024-04-29 11:00:00,55.31,55.31,55.19,55.19,66687.0,53.8696,53.8696,53.7527,53.7527,66687.0
2024-04-29 11:10:00,55.19,55.19,55.11,55.12,33522.0,53.7527,53.7527,53.6748,53.6845,33522.0
2024-04-29 11:20:00,55.12,55.13,55.06,55.08,42328.0,53.6845,53.6942,53.6261,53.6455,42328.0
2024-04-29 11:30:00,55.08,55.14,55.06,55.1,44413.0,53.6455,53.704,53.6261,53.665,44413.0
2024-04-29 11:40:00,55.1,55.14,55.02,55.02,40012.0,53.665,53.704,53.5871,53.5871,40012.0
2024-04-29 11:50:00,55.01,55.01,54.92,54.96,77393.0,53.5774,53.5774,53.4897,53.5287,77393.0
2024-04-29 12:00:00,54.97,55.09,54.95,55.04,44768.0,53.5384,53.6553,53.5189,53.6066,44768.0
2024-04-29 12:10:00,55.04,55.1,54.97,54.99,50748.0,53.6066,53.665,53.5384,53.5579,50748.0
2024-04-29 12:20:00,55.0,55.04,54.98,55.01,65620.0,53.5676,53.6066,53.5481,53.5774,65620.0
2024-04-29 12:30:00,55.01,55.1,54.97,55.08,34891.0,53.5774,53.665,53.5384,53.6455,34891.0
2024-04-29 12:40:00,55.08,55.23,55.07,55.23,23862.0,53.6455,53.7916,53.6358,53.7916,23862.0
2024-04-29 12:50:00,55.22,55.27,55.15,55.16,33780.0,53.7819,53.8306,53.7137,53.7235,33780.0
2024-04-29 13:00:00,55.16,55.21,55.14,55.21,29576.0,53.7235,53.7722,53.704,53.7722,29576.0
2024-04-29 13:10:00,55.2,55.2,55.14,55.15,27391.0,53.7624,53.7624,53.704,53.7137,27391.0
2024-04-29 13:20:00,55.15,55.2,55.14,55.2,26768.0,53.7137,53.7624,53.704,53.7624,26768.0
2024-04-29 13:30:00,55.2,55.27,55.19,55.23,28584.0,53.7624,53.8306,53.7527,53.7916,28584.0
2024-04-29 13:40:00,55.23,55.29,55.22,55.29,25775.0,53.7916,53.8501,53.7819,53.8501,25775.0
2024-04-29 13:50:00,55.29,55.32,55.25,55.29,35546.0,53.8501,53.8793,53.8111,53.8501,35546.0
2024-04-29 14:00:00,55.29,55.32,55.27,55.29,23264.0,53.8501,53.8793,53.8306,53.8501,23264.0
2024-04-29 14:10:00,55.29,55.34,55.28,55.33,59464.0,53.8501,53.8988,53.8403,53.889,59464.0
2024-04-29 14:20:00,55.33,55.33,55.23,55.23,24373.0,53.889,53.889,53.7916,53.7916,24373.0
2024-04-29 14:30:00,55.23,55.27,55.2,55.26,35625.0,53.7916,53.8306,53.7624,53.8209,35625.0
2024-04-29 14:40:00,55.26,55.32,55.22,55.28,37677.0,53.8209,53.8793,53.7819,53.8403,37677.0
2024-04-29 14:50:00,55.28,55.29,55.22,55.23,26728.0,53.8403,53.8501,53.7819,53.7916,26728.0
2024-04-29 15:00:00,55.23,55.23,55.09,55.14,60420.0,53.7916,53.7916,53.6553,53.704,60420.0
2024-04-29 15:10:00,55.15,55.18,55.11,55.18,62105.0,53.7137,53.7429,53.6748,53.7429,62105.0
2024-04-29 15:20:00,55.18,55.27,55.16,55.2,65356.0,53.7429,53.8306,53.7235,53.7624,65356.0
2024-04-29 15:30:00,55.21,55.27,55.19,55.25,58206.0,53.7722,53.8306,53.7527,53.8111,58206.0
2024-04-29 15:40:00,55.24,55.33,55.23,55.32,122480.0,53.8014,53.889,53.7916,53.8793,122480.0
2024-04-29 15:50:00,55.32,55.57,55.27,55.55,433456.0,53.8793,54.1228,53.8306,54.1033,433456.0
2024-04-30 09:30:00,55.35,55.61,55.28,55.53,66299.0,53.9085,54.1617,53.8403,54.0838,66299.0
2024-04-30 09:40:00,55.52,55.53,55.36,55.4,59777.0,54.0741,54.0838,53.9182,53.9572,59777.0
2024-04-30 09:50:00,55.4,55.48,55.34,55.39,32781.0,53.9572,54.0351,53.8988,53.9475,32781.0
2024-04-30 10:00:00,55.38,55.54,55.36,55.43,28584.0,53.9377,54.0936,53.9182,53.9864,28584.0
2024-04-30 10:10:00,55.43,55.48,55.33,55.38,75196.0,53.9864,54.0351,53.889,53.9377,75196.0
2024-04-30 10:20:00,55.38,55.53,55.37,55.46,59366.0,53.9377,54.0838,53.928,54.0156,59366.0
2024-04-30 10:30:00,55.46,55.6,55.38,55.59,73875.0,54.0156,54.152,53.9377,54.1423,73875.0
2024-04-30 10:40:00,55.58,55.7,55.53,55.64,37826.0,54.1325,54.2494,54.0838,54.191,37826.0
2024-04-30 10:50:00,55.64,55.74,55.63,55.66,55562.0,54.191,54.2884,54.1812,54.2104,55562.0
2024-04-30 11:00:00,55.67,55.67,55.51,55.52,42012.0,54.2202,54.2202,54.0643,54.0741,42012.0
2024-04-30 11:10:00,55.52,55.52,55.36,55.38,30761.0,54.0741,54.0741,53.9182,53.9377,30761.0
2024-04-30 11:20:00,55.38,55.38,55.3,55.35,29292.0,53.9377,53.9377,53.8598,53.9085,29292.0
2024-04-30 11:30:00,55.35,55.35,55.18,55.18,33122.0,53.9085,53.9085,53.7429,53.7429,33122.0
2024-04-30 11:40:00,55.18,55.26,55.15,55.23,27718.0,53.7429,53.8209,53.7137,53.7916,27718.0
2024-04-30 11:50:00,55.23,55.27,55.18,55.24,23406.0,53.7916,53.8306,53.7429,53.8014,23406.0
2024-04-30 12:00:00,55.24,55.29,55.22,55.27,25985.0,53.8014,53.8501,53.7819,53.8306,25985.0
2024-04-30 12:10:00,55.26,55.29,55.24,55.28,29525.0,53.8209,53.8501,53.8014,53.8403,29525.0
2024-04-30 12:20:00,55.28,55.29,55.23,55.25,14948.0,53.8403,53.8501,53.7916,53.8111,14948.0
2024-04-30 12:30:00,55.24,55.24,55.15,55.16,27472.0,53.8014,53.8014,53.7137,53.7235,27472.0
2024-04-30 12:40:00,55.18,55.29,55.17,55.28,17775.0,53.7429,53.8501,53.7332,53.8403,17775.0
2024-04-30 12:50:00,55.28,55.29,55.16,55.22,34916.0,53.8403,53.8501,53.7235,53.7819,34916.0
2024-04-30 13:00:00,55.22,55.23,55.19,55.21,19252.0,53.7819,53.7916,53.7527,53.7722,19252.0
2024-04-30 13:10:00,55.2,55.24,55.16,55.23,17902.0,53.7624,53.8014,53.7235,53.7916,17902.0
2024-04-30 13:20:00,55.24,55.26,55.2,55.21,22080.0,53.8014,53.8209,53.7624,53.7722,22080.0
2024-04-30 13:30:00,55.22,55.29,55.21,55.26,25743.0,53.7819,53.8501,53.7722,53.8209,25743.0
2024-04-30 13:40:00,55.27,55.28,55.19,55.23,37008.0,53.8306,53.8403,53.7527,53.7916,37008.0
2024-04-30 13:50:00,55.22,55.26,55.16,55.25,34131.0,53.7819,53.8209,53.7235,53.8111,34131.0
2024-04-30 14:00:00,55.25,55.33,55.24,55.3,32538.0,53.8111,53.889,53.8014,53.8598,32538.0
2024-04-30 14:10:00,55.31,55.35,55.28,55.33,21501.0,53.8696,53.9085,53.8403,53.889,21501.0
2024-04-30 14:20:00,55.32,55.35,55.3,55.31,30754.0,53.8793,53.9085,53.8598,53.8696,30754.0
2024-04-30 14:30:00,55.3,55.33,55.19,55.3,74509.0,53.8598,53.889,53.7527,53.8598,74509.0
2024-04-30 14:40:00,55.3,55.35,55.26,55.27,37604.0,53.8598,53.9085,53.8209,53.8306,37604.0
2024-04-30 14:50:00,55.26,55.29,55.17,55.28,60177.0,53.8209,53.8501,53.7332,53.8403,60177.0
2024-04-30 15:00:00,55.29,55.43,55.28,55.39,38433.0,53.8501,53.9864,53.8403,53.9475,38433.0
2024-04-30 15:10:00,55.39,55.4,55.28,55.3,39410.0,53.9475,53.9572,53.8403,53.8598,39410.0
2024-04-30 15:20:00,55.29,55.34,55.27,55.34,27957.0,53.8501,53.8988,53.8306,53.8988,27957.0
2024-04-30 15:30:00,55.33,55.34,55.27,55.29,58883.0,53.889,53.8988,53.8306,53.8501,58883.0
2024-04-30 15:40:00,55.29,55.39,55.27,55.39,102093.0,53.8501,53.9475,53.8306,53.9475,102093.0
2024-04-30 15:50:00,55.38,55.44,55.3,55.36,698642.0,53.9377,53.9962,53.8598,53.9182,698642.0
2024-05-01 09:30:00,55.08,55.37,54.92,54.96,67130.0,53.6455,53.928,53.4897,53.5287,67130.0
2024-05-01 09:40:00,54.95,54.96,54.68,54.78,55165.0,53.5189,53.5287,53.256,53.3534,55165.0
2024-05-01 09:50:00,54.78,54.86,54.65,54.67,46473.0,53.3534,53.4313,53.2267,53.2462,46473.0
2024-05-01 10:00:00,54.67,54.74,54.62,54.74,178409.0,53.2462,53.3144,53.1975,53.3144,178409.0
2024-05-01 10:10:00,54.75,54.75,54.61,54.68,125030.0,53.3241,53.3241,53.1878,53.256,125030.0
2024-05-01 10:20:00,54.68,54.83,54.65,54.79,49069.0,53.256,53.4021,53.2267,53.3631,49069.0
2024-05-01 10:30:00,54.8,54.82,54.59,54.59,52235.0,53.3728,53.3923,53.1683,53.1683,52235.0
2024-05-01 10:40:00,54.59,54.64,54.51,54.6,49419.0,53.1683,53.217,53.0904,53.178,49419.0
2024-05-01 10:50:00,54.6,54.62,54.55,54.6,37292.0,53.178,53.1975,53.1293,53.178,37292.0
2024-05-01 11:00:00,54.6,54.73,54.55,54.7,48480.0,53.178,53.3047,53.1293,53.2754,48480.0
2024-05-01 11:10:00,54.7,54.71,54.6,54.68,36648.0,53.2754,53.2852,53.178,53.256,36648.0
2024-05-01 11:20:00,54.69,54.85,54.69,54.84,30373.0,53.2657,53.4215,53.2657,53.4118,30373.0
2024-05-01 11:30:00,54.84,54.89,54.83,54.88,23164.0,53.4118,53.4605,53.4021,53.4507,23164.0
2024-05-01 11:40:00,54.88,54.93,54.88,54.91,18345.0,53.4507,53.4994,53.4507,53.48,18345.0
2024-05-01 11:50:00,54.9,54.94,54.85,54.88,30297.0,53.4702,53.5092,53.4215,53.4507,30297.0
2024-05-01 12:00:00,54.88,54.98,54.87,54.98,35743.0,53.4507,53.5481,53.441,53.5481,35743.0
2024-05-01 12:10:00,54.98,55.0,54.89,54.89,19961.0,53.5481,53.5676,53.4605,53.4605,19961.0
2024-05-01 12:20:00,54.9,54.98,54.89,54.95,19855.0,53.4702,53.5481,53.4605,53.5189,19855.0
2024-05-01 12:30:00,54.95,54.96,54.9,54.92,16103.0,53.5189,53.5287,53.4702,53.4897,16103.0
2024-05-01 12:40:00,54.91,54.92,54.88,54.9,23371.0,53.48,53.4897,53.4507,53.4702,23371.0
2024-05-01 12:50:00,54.89,54.94,54.89,54.9,19138.0,53.4605,53.5092,53.4605,53.4702,19138.0
2024-05-01 13:00:00,54.89,54.96,54.87,54.93,29771.0,53.4605,53.5287,53.441,53.4994,29771.0
2024-05-01 13:10:00,54.93,54.96,54.86,54.94,31215.0,53.4994,53.5287,53.4313,53.5092,31215.0
2024-05-01 13:20:00,54.94,54.99,54.92,54.98,19144.0,53.5092,53.5579,53.4897,53.5481,19144.0
2024-05-01 13:30:00,54.98,55.04,54.97,54.98,28440.0,53.5481,53.6066,53.5384,53.5481,28440.0
2024-05-01 13:40:00,54.98,54.98,54.89,54.89,11102.0,53.5481,53.5481,53.4605,53.4605,11102.0
2024-05-01 13:50:00,54.89,54.89,54.78,54.83,36104.0,53.4605,53.4605,53.3534,53.4021,36104.0
2024-05-01 14:00:00,54.84,54.91,54.74,54.77,42531.0,53.4118,53.48,53.3144,53.3436,42531.0
2024-05-01 14:10:00,54.76,54.87,54.76,54.84,36370.0,53.3339,53.441,53.3339,53.4118,36370.0
2024-05-01 14:20:00,54.84,54.88,54.81,54.86,30008.0,53.4118,53.4507,53.3826,53.4313,30008.0
2024-05-01 14:30:00,54.86,54.94,54.77,54.93,68801.0,53.4313,53.5092,53.3436,53.4994,68801.0
2024-05-01 14:40:00,54.93,55.02,54.9,54.96,43039.0,53.4994,53.5871,53.4702,53.5287,43039.0
2024-05-01 14:50:00,54.97,55.01,54.91,54.94,53028.0,53.5384,53.5774,53.48,53.5092,53028.0
2024-05-01 15:00:00,54.95,54.95,54.81,54.82,75926.0,53.5189,53.5189,53.3826,53.3923,75926.0
2024-05-01 15:10:00,54.82,54.89,54.8,54.88,79461.0,53.3923,53.4605,53.3728,53.4507,79461.0
2024-05-01 15:20:00,54.88,54.94,54.82,54.94,102099.0,53.4507,53.5092,53.3923,53.5092,102099.0
2024-05-01 15:30:00,54.94,54.96,54.81,54.87,80095.0,53.5092,53.5287,53.3826,53.441,80095.0
2024-05-01 15:40:00,54.87,54.94,54.85,54.9,97520.0,53.441,53.5092,53.4215,53.4702,97520.0
2024-05-01 15:50:00,54.9,54.91,54.72,54.77,348045.0,53.4702,53.48,53.2949,53.3436,348045.0
2024-05-02 09:30:00,54.93,55.15,54.82,54.94,114108.0,53.4994,53.7137,53.3923,53.5092,114108.0
2024-05-02 09:40:00,54.94,54.98,54.74,54.98,39540.0,53.5092,53.5481,53.3144,53.5481,39540.0
2024-05-02 09:50:00,54.98,55.0,54.86,54.87,44674.0,53.5481,53.5676,53.4313,53.441,44674.0
2024-05-02 10:00:00,54.86,54.91,54.77,54.78,69643.0,53.4313,53.48,53.3436,53.3534,69643.0
2024-05-02 10:10:00,54.77,55.0,54.77,54.97,58508.0,53.3436,53.5676,53.3436,53.5384,58508.0
2024-05-02 10:20:00,54.97,54.98,54.85,54.93,62151.0,53.5384,53.5481,53.4215,53.4994,62151.0
2024-05-02 10:30:00,54.94,55.06,54.92,54.96,59132.0,53.5092,53.6261,53.4897,53.5287,59132.0
2024-05-02 10:40:00,54.96,54.96,54.86,54.94,39886.0,53.5287,53.5287,53.4313,53.5092,39886.0
2024-05-02 10:50:00,54.94,54.99,54.86,54.95,43684.0,53.5092,53.5579,53.4313,53.5189,43684.0
2024-05-02 11:00:00,54.95,55.0,54.91,54.98,60504.0,53.5189,53.5676,53.48,53.5481,60504.0
2024-05-02 11:10:00,54.98,55.0,54.88,54.93,37167.0,53.5481,53.5676,53.4507,53.4994,37167.0
2024-05-02 11:20:00,54.93,54.96,54.86,54.91,54481.0,53.4994,53.5287,53.4313,53.48,54481.0
2024-05-02 11:30:00,54.91,54.94,54.86,54.94,39020.0,53.48,53.5092,53.4313,53.5092,39020.0
2024-05-02 11:40:00,54.94,54.99,54.92,54.93,59689.0,53.5092,53.5579,53.4897,53.4994,59689.0
2024-05-02 11:50:00,54.93,54.98,54.91,54.93,32013.0,53.4994,53.5481,53.48,53.4994,32013.0
2024-05-02 12:00:00,54.94,54.98,54.89,54.9,50926.0,53.5092,53.5481,53.4605,53.4702,50926.0
2024-05-02 12:10:00,54.91,54.92,54.83,54.83,23020.0,53.48,53.4897,53.4021,53.4021,23020.0
2024-05-02 12:20:00,54.83,54.9,54.81,54.88,27025.0,53.4021,53.4702,53.3826,53.4507,27025.0
2024-05-02 12:30:00,54.87,54.9,54.82,54.89,28872.0,53.441,53.4702,53.3923,53.4605,28872.0
2024-05-02 12:40:00,54.89,54.89,54.84,54.86,17226.0,53.4605,53.4605,53.4118,53.4313,17226.0
2024-05-02 12:50:00,54.86,54.87,54.83,54.84,20228.0,53.4313,53.441,53.4021,53.4118,20228.0
2024-05-02 13:00:00,54.84,54.86,54.81,54.84,19408.0,53.4118,53.4313,53.3826,53.4118,19408.0
2024-05-02 13:10:00,54.84,54.94,54.83,54.9,21134.0,53.4118,53.5092,53.4021,53.4702,21134.0
2024-05-02 13:20:00,54.91,54.93,54.87,54.91,29770.0,53.48,53.4994,53.441,53.48,29770.0
2024-05-02 13:30:00,54.92,54.96,54.87,54.93,23010.0,53.4897,53.5287,53.441,53.4994,23010.0
2024-05-02 13:40:00,54.94,54.97,54.91,54.95,26947.0,53.5092,53.5384,53.48,53.5189,26947.0
2024-05-02 13:50:00,54.94,55.06,54.93,55.03,37332.0,53.5092,53.6261,53.4994,53.5968,37332.0
2024-05-02 14:00:00,55.03,55.11,55.02,55.09,36290.0,53.5968,53.6748,53.5871,53.6553,36290.0
2024-05-02 14:10:00,55.1,55.13,55.07,55.1,36216.0,53.665,53.6942,53.6358,53.665,36216.0
2024-05-02 14:20:00,55.09,55.11,55.07,55.1,30326.0,53.6553,53.6748,53.6358,53.665,30326.0
2024-05-02 14:30:00,55.11,55.17,55.09,55.11,50969.0,53.6748,53.7332,53.6553,53.6748,50969.0
2024-05-02 14:40:00,55.11,55.13,55.06,55.1,29942.0,53.6748,53.6942,53.6261,53.665,29942.0
2024-05-02 14:50:00,55.11,55.22,55.1,55.19,38951.0,53.6748,53.7819,53.665,53.7527,38951.0
2024-05-02 15:00:00,55.2,55.2,55.14,55.14,48270.0,53.7624,53.7624,53.704,53.704,48270.0
2024-05-02 15:10:00,55.15,55.22,55.14,55.18,51286.0,53.7137,53.7819,53.704,53.7429,51286.0
2024-05-02 15:20:00,55.18,55.2,55.11,55.14,45763.0,53.7429,53.7624,53.6748,53.704,45763.0
2024-05-02 15:30:00,55.14,55.16,55.08,55.14,61636.0,53.704,53.7235,53.6455,53.704,61636.0
2024-05-02 15:40:00,55.15,55.18,55.11,55.14,85201.0,53.7137,53.7429,53.6748,53.704,85201.0
2024-05-02 15:50:00,55.15,55.19,55.04,55.1,413332.0,53.7137,53.7527,53.6066,53.665,413332.0
2024-05-03 09:30:00,54.75,54.86,54.37,54.46,125818.0,53.3241,53.4313,52.954,53.0417,125818.0
2024-05-03 09:40:00,54.47,54.65,54.41,54.44,162392.0,53.0514,53.2267,52.993,53.0222,162392.0
2024-05-03 09:50:00,54.43,54.45,54.31,54.34,72825.0,53.0125,53.0319,52.8956,52.9248,72825.0
2024-05-03 10:00:00,54.36,54.48,54.32,54.41,212478.0,52.9443,53.0612,52.9053,52.993,212478.0
2024-05-03 10:10:00,54.41,54.48,54.31,54.46,83974.0,52.993,53.0612,52.8956,53.0417,83974.0
2024-05-03 10:20:00,54.48,54.51,54.42,54.47,116441.0,53.0612,53.0904,53.0027,53.0514,116441.0
2024-05-03 10:30:00,54.48,54.48,54.23,54.23,64258.0,53.0612,53.0612,52.8177,52.8177,64258.0
2024-05-03 10:40:00,54.23,54.3,54.23,54.3,57667.0,52.8177,52.8859,52.8177,52.8859,57667.0
2024-05-03 10:50:00,54.3,54.36,54.28,54.34,51560.0,52.8859,52.9443,52.8664,52.9248,51560.0
2024-05-03 11:00:00,54.35,54.36,54.25,54.31,52551.0,52.9346,52.9443,52.8372,52.8956,52551.0
2024-05-03 11:10:00,54.31,54.39,54.28,54.3,45988.0,52.8956,52.9735,52.8664,52.8859,45988.0
2024-05-03 11:20:00,54.3,54.39,54.3,54.35,36959.0,52.8859,52.9735,52.8859,52.9346,36959.0
2024-05-03 11:30:00,54.36,54.39,54.31,54.38,39458.0,52.9443,52.9735,52.8956,52.9638,39458.0
2024-05-03 11:40:00,54.38,54.45,54.37,54.44,43748.0,52.9638,53.0319,52.954,53.0222,43748.0
2024-05-03 11:50:00,54.44,54.47,54.34,54.4,49254.0,53.0222,53.0514,52.9248,52.9832,49254.0
2024-05-03 12:00:00,54.4,54.5,54.38,54.49,41792.0,52.9832,53.0806,52.9638,53.0709,41792.0
2024-05-03 12:10:00,54.5,54.56,54.47,54.54,38125.0,53.0806,53.1391,53.0514,53.1196,38125.0
2024-05-03 12:20:00,54.53,54.54,54.43,54.51,41277.0,53.1099,53.1196,53.0125,53.0904,41277.0
2024-05-03 12:30:00,54.51,54.58,54.45,54.55,48280.0,53.0904,53.1586,53.0319,53.1293,48280.0
2024-05-03 12:40:00,54.55,54.58,54.53,54.55,33793.0,53.1293,53.1586,53.1099,53.1293,33793.0
2024-05-03 12:50:00,54.55,54.6,54.54,54.58,28551.0,53.1293,53.178,53.1196,53.1586,28551.0
2024-05-03 13:00:00,54.58,54.66,54.58,54.62,39763.0,53.1586,53.2365,53.1586,53.1975,39763.0
2024-05-03 13:10:00,54.63,54.65,54.58,54.62,39889.0,53.2073,53.2267,53.1586,53.1975,39889.0
2024-05-03 13:20:00,54.62,54.63,54.58,54.61,55655.0,53.1975,53.2073,53.1586,53.1878,55655.0
2024-05-03 13:30:00,54.61,54.63,54.54,54.58,43066.0,53.1878,53.2073,53.1196,53.1586,43066.0
2024-05-03 13:40:00,54.57,54.63,54.55,54.61,36219.0,53.1488,53.2073,53.1293,53.1878,36219.0
2024-05-03 13:50:00,54.61,54.63,54.55,54.55,37336.0,53.1878,53.2073,53.1293,53.1293,37336.0
2024-05-03 14:00:00,54.55,54.6,54.53,54.57,41574.0,53.1293,53.178,53.1099,53.1488,41574.0
2024-05-03 14:10:00,54.58,54.59,54.54,54.55,34200.0,53.1586,53.1683,53.1196,53.1293,34200.0
2024-05-03 14:20:00,54.54,54.59,54.53,54.54,55674.0,53.1196,53.1683,53.1099,53.1196,55674.0
2024-05-03 14:30:00,54.54,54.62,54.54,54.61,34731.0,53.1196,53.1975,53.1196,53.1878,34731.0
2024-05-03 14:40:00,54.6,54.62,54.58,54.61,31415.0,53.178,53.1975,53.1586,53.1878,31415.0
2024-05-03 14:50:00,54.61,54.67,54.61,54.64,44391.0,53.1878,53.2462,53.1878,53.217,44391.0
2024-05-03 15:00:00,54.64,54.69,54.62,54.68,42333.0,53.217,53.2657,53.1975,53.256,42333.0
2024-05-03 15:10:00,54.68,54.75,54.67,54.71,63591.0,53.256,53.3241,53.2462,53.2852,63591.0
2024-05-03 15:20:00,54.71,54.75,54.7,54.72,45817.0,53.2852,53.3241,53.2754,53.2949,45817.0
2024-05-03 15:30:00,54.72,54.81,54.69,54.79,81074.0,53.2949,53.3826,53.2657,53.3631,81074.0
2024-05-03 15:40:00,54.78,54.84,54.76,54.77,108217.0,53.3534,53.4118,53.3339,53.3436,108217.0
2024-05-03 15:50:00,54.77,54.88,54.73,54.78,389051.0,53.3436,53.4507,53.3047,53.3534,389051.0
2024-05-06 09:30:00,55.06,55.08,54.75,54.8,85311.0,53.6261,53.6455,53.3241,53.3728,85311.0
2024-05-06 09:40:00,54.8,55.04,54.8,54.94,59712.0,53.3728,53.6066,53.3728,53.5092,59712.0
2024-05-06 09:50:00,54.94,55.04,54.86,54.88,45464.0,53.5092,53.6066,53.4313,53.4507,45464.0
2024-05-06 10:00:00,54.88,54.98,54.87,54.94,53491.0,53.4507,53.5481,53.441,53.5092,53491.0
2024-05-06 10:10:00,54.93,55.02,54.91,54.95,45333.0,53.4994,53.5871,53.48,53.5189,45333.0
2024-05-06 10:20:00,54.95,55.04,54.82,54.83,138416.0,53.5189,53.6066,53.3923,53.4021,138416.0
2024-05-06 10:30:00,54.82,54.84,54.73,54.8,28489.0,53.3923,53.4118,53.3047,53.3728,28489.0
2024-05-06 10:40:00,54.8,54.94,54.8,54.9,63825.0,53.3728,53.5092,53.3728,53.4702,63825.0
2024-05-06 10:50:00,54.9,54.97,54.88,54.92,30350.0,53.4702,53.5384,53.4507,53.4897,30350.0
2024-05-06 11:00:00,54.93,54.95,54.83,54.89,35176.0,53.4994,53.5189,53.4021,53.4605,35176.0
2024-05-06 11:10:00,54.88,54.95,54.86,54.93,32874.0,53.4507,53.5189,53.4313,53.4994,32874.0
2024-05-06 11:20:00,54.92,54.93,54.86,54.88,26733.0,53.4897,53.4994,53.4313,53.4507,26733.0
2024-05-06 11:30:00,54.88,54.91,54.77,54.79,29768.0,53.4507,53.48,53.3436,53.3631,29768.0
2024-05-06 11:40:00,54.79,54.79,54.75,54.76,27920.0,53.3631,53.3631,53.3241,53.3339,27920.0
2024-05-06 11:50:00,54.75,54.78,54.73,54.78,47585.0,53.3241,53.3534,53.3047,53.3534,47585.0
2024-05-06 12:00:00,54.77,54.77,54.69,54.7,26466.0,53.3436,53.3436,53.2657,53.2754,26466.0
2024-05-06 12:10:00,54.7,54.72,54.68,54.72,24778.0,53.2754,53.2949,53.256,53.2949,24778.0
2024-05-06 12:20:00,54.73,54.79,54.72,54.78,61755.0,53.3047,53.3631,53.2949,53.3534,61755.0
2024-05-06 12:30:00,54.78,54.83,54.77,54.82,30067.0,53.3534,53.4021,53.3436,53.3923,30067.0
2024-05-06 12:40:00,54.82,54.87,54.8,54.86,28297.0,53.3923,53.441,53.3728,53.4313,28297.0
2024-05-06 12:50:00,54.86,54.88,54.85,54.86,25510.0,53.4313,53.4507,53.4215,53.4313,25510.0
2024-05-06 13:00:00,54.86,54.88,54.81,54.82,22275.0,53.4313,53.4507,53.3826,53.3923,22275.0
2024-05-06 13:10:00,54.81,54.85,54.78,54.83,19535.0,53.3826,53.4215,53.3534,53.4021,19535.0
2024-05-06 13:20:00,54.83,54.9,54.82,54.87,21729.0,53.4021,53.4702,53.3923,53.441,21729.0
2024-05-06 13:30:00,54.87,54.93,54.85,54.92,32491.0,53.441,53.4994,53.4215,53.4897,32491.0
2024-05-06 13:40:00,54.93,54.95,54.9,54.93,21854.0,53.4994,53.5189,53.4702,53.4994,21854.0
2024-05-06 13:50:00,54.94,54.99,54.91,54.98,47066.0,53.5092,53.5579,53.48,53.5481,47066.0
2024-05-06 14:00:00,54.98,55.01,54.97,55.0,30295.0,53.5481,53.5774,53.5384,53.5676,30295.0
2024-05-06 14:10:00,55.0,55.02,54.99,55.01,20823.0,53.5676,53.5871,53.5579,53.5774,20823.0
2024-05-06 14:20:00,55.02,55.08,54.99,55.05,44538.0,53.5871,53.6455,53.5579,53.6163,44538.0
2024-05-06 14:30:00,55.05,55.1,55.04,55.05,45483.0,53.6163,53.665,53.6066,53.6163,45483.0
2024-05-06 14:40:00,55.06,55.07,55.02,55.07,33010.0,53.6261,53.6358,53.5871,53.6358,33010.0
2024-05-06 14:50:00,55.07,55.08,55.0,55.02,59367.0,53.6358,53.6455,53.5676,53.5871,59367.0
2024-05-06 15:00:00,55.02,55.07,55.01,55.02,44621.0,53.5871,53.6358,53.5774,53.5871,44621.0
2024-05-06 15:10:00,55.02,55.02,54.91,54.98,62339.0,53.5871,53.5871,53.48,53.5481,62339.0
2024-05-06 15:20:00,54.98,55.03,54.94,55.01,61206.0,53.5481,53.5968,53.5092,53.5774,61206.0
2024-05-06 15:30:00,55.02,55.02,54.93,54.96,69738.0,53.5871,53.5871,53.4994,53.5287,69738.0
2024-05-06 15:40:00,54.95,55.04,54.93,55.02,127527.0,53.5189,53.6066,53.4994,53.5871,127527.0
2024-05-06 15:50:00,55.03,55.26,55.01,55.24,409668.0,53.5968,53.8209,53.5774,53.8014,409668.0
2024-05-07 09:30:00,55.41,55.52,55.02,55.14,79785.0,53.9669,54.0741,53.5871,53.704,79785.0
2024-05-07 09:40:00,55.14,55.25,55.07,55.25,57063.0,53.704,53.8111,53.6358,53.8111,57063.0
2024-05-07 09:50:00,55.26,55.37,55.21,55.23,50649.0,53.8209,53.928,53.7722,53.7916,50649.0
2024-05-07 10:00:00,55.23,55.36,55.22,55.28,68942.0,53.7916,53.9182,53.7819,53.8403,68942.0
2024-05-07 10:10:00,55.28,55.32,55.24,55.31,39289.0,53.8403,53.8793,53.8014,53.8696,39289.0
2024-05-07 10:20:00,55.3,55.4,55.25,55.35,58629.0,53.8598,53.9572,53.8111,53.9085,58629.0
2024-05-07 10:30:00,55.34,55.44,55.33,55.42,43803.0,53.8988,53.9962,53.889,53.9767,43803.0
2024-05-07 10:40:00,55.42,55.47,55.41,55.43,32774.0,53.9767,54.0254,53.9669,53.9864,32774.0
2024-05-07 10:50:00,55.42,55.45,55.34,55.35,49791.0,53.9767,54.0059,53.8988,53.9085,49791.0
2024-05-07 11:00:00,55.34,55.34,55.22,55.23,38105.0,53.8988,53.8988,53.7819,53.7916,38105.0
2024-05-07 11:10:00,55.23,55.26,55.17,55.19,40902.0,53.7916,53.8209,53.7332,53.7527,40902.0
2024-05-07 11:20:00,55.18,55.24,55.13,55.16,53974.0,53.7429,53.8014,53.6942,53.7235,53974.0
2024-05-07 11:30:00,55.15,55.2,55.11,55.18,41383.0,53.7137,53.7624,53.6748,53.7429,41383.0
2024-05-07 11:40:00,55.18,55.36,55.15,55.3,255425.0,53.7429,53.9182,53.7137,53.8598,255425.0
2024-05-07 11:50:00,55.3,55.35,55.27,55.31,49319.0,53.8598,53.9085,53.8306,53.8696,49319.0
2024-05-07 12:00:00,55.3,55.42,55.29,55.41,32042.0,53.8598,53.9767,53.8501,53.9669,32042.0
2024-05-07 12:10:00,55.41,55.46,55.39,55.41,35731.0,53.9669,54.0156,53.9475,53.9669,35731.0
2024-05-07 12:20:00,55.41,55.49,55.4,55.46,30766.0,53.9669,54.0449,53.9572,54.0156,30766.0
2024-05-07 12:30:00,55.46,55.48,55.42,55.48,33473.0,54.0156,54.0351,53.9767,54.0351,33473.0
2024-05-07 12:40:00,55.48,55.52,55.46,55.51,44255.0,54.0351,54.0741,54.0156,54.0643,44255.0
2024-05-07 12:50:00,55.51,55.51,55.44,55.47,40091.0,54.0643,54.0643,53.9962,54.0254,40091.0
2024-05-07 13:00:00,55.48,55.5,55.46,55.46,40804.0,54.0351,54.0546,54.0156,54.0156,40804.0
2024-05-07 13:10:00,55.45,55.52,55.43,55.5,41576.0,54.0059,54.0741,53.9864,54.0546,41576.0
2024-05-07 13:20:00,55.49,55.55,55.47,55.51,41860.0,54.0449,54.1033,54.0254,54.0643,41860.0
2024-05-07 13:30:00,55.5,55.5,55.38,55.41,42578.0,54.0546,54.0546,53.9377,53.9669,42578.0
2024-05-07 13:40:00,55.41,55.43,55.38,55.41,34661.0,53.9669,53.9864,53.9377,53.9669,34661.0
2024-05-07 13:50:00,55.4,55.44,55.35,55.36,38130.0,53.9572,53.9962,53.9085,53.9182,38130.0
2024-05-07 14:00:00,55.36,55.37,55.34,55.36,33596.0,53.9182,53.928,53.8988,53.9182,33596.0
2024-05-07 14:10:00,55.36,55.4,55.32,55.33,33081.0,53.9182,53.9572,53.8793,53.889,33081.0
2024-05-07 14:20:00,55.32,55.37,55.31,55.32,50024.0,53.8793,53.928,53.8696,53.8793,50024.0
2024-05-07 14:30:00,55.33,55.34,55.3,55.33,54378.0,53.889,53.8988,53.8598,53.889,54378.0
2024-05-07 14:40:00,55.33,55.36,55.28,55.29,41842.0,53.889,53.9182,53.8403,53.8501,41842.0
2024-05-07 14:50:00,55.29,55.3,55.24,55.28,37102.0,53.8501,53.8598,53.8014,53.8403,37102.0
2024-05-07 15:00:00,55.28,55.34,55.2,55.22,70377.0,53.8403,53.8988,53.7624,53.7819,70377.0
2024-05-07 15:10:00,55.22,55.29,55.21,55.25,58099.0,53.7819,53.8501,53.7722,53.8111,58099.0
2024-05-07 15:20:00,55.25,55.31,55.24,55.3,64890.0,53.8111,53.8696,53.8014,53.8598,64890.0
2024-05-07 15:30:00,55.31,55.37,55.29,55.34,68082.0,53.8696,53.928,53.8501,53.8988,68082.0
2024-05-07 15:40:00,55.34,55.4,55.33,55.38,108908.0,53.8988,53.9572,53.889,53.9377,108908.0
2024-05-07 15:50:00,55.38,55.46,55.29,55.3,444819.0,53.9377,54.0156,53.8501,53.8598,444819.0
2024-05-08 09:30:00,55.38,55.39,54.85,55.35,165858.0,53.9377,53.9475,53.4215,53.9085,165858.0
2024-05-08 09:40:00,55.36,55.51,55.22,55.44,52075.0,53.9182,54.0643,53.7819,53.9962,52075.0
2024-05-08 09:50:00,55.44,55.5,55.38,55.44,40910.0,53.9962,54.0546,53.9377,53.9962,40910.0
2024-05-08 10:00:00,55.42,55.5,55.34,55.5,77589.0,53.9767,54.0546,53.8988,54.0546,77589.0
2024-05-08 10:10:00,55.49,55.56,55.46,55.46,38208.0,54.0449,54.113,54.0156,54.0156,38208.0
2024-05-08 10:20:00,55.47,55.47,55.29,55.32,41889.0,54.0254,54.0254,53.8501,53.8793,41889.0
2024-05-08 10:30:00,55.31,55.31,55.24,55.27,33142.0,53.8696,53.8696,53.8014,53.8306,33142.0
2024-05-08 10:40:00,55.27,55.29,55.18,55.23,24744.0,53.8306,53.8501,53.7429,53.7916,24744.0
2024-05-08 10:50:00,55.23,55.24,55.17,55.2,35792.0,53.7916,53.8014,53.7332,53.7624,35792.0
2024-05-08 11:00:00,55.21,55.24,55.18,55.21,26103.0,53.7722,53.8014,53.7429,53.7722,26103.0
2024-05-08 11:10:00,55.21,55.28,55.21,55.24,22103.0,53.7722,53.8403,53.7722,53.8014,22103.0
2024-05-08 11:20:00,55.23,55.29,55.23,55.28,22174.0,53.7916,53.8501,53.7916,53.8403,22174.0
2024-05-08 11:30:00,55.29,55.31,55.24,55.29,23182.0,53.8501,53.8696,53.8014,53.8501,23182.0
2024-05-08 11:40:00,55.29,55.32,55.21,55.23,23608.0,53.8501,53.8793,53.7722,53.7916,23608.0
2024-05-08 11:50:00,55.23,55.29,55.21,55.29,40641.0,53.7916,53.8501,53.7722,53.8501,40641.0
2024-05-08 12:00:00,55.3,55.32,55.22,55.24,21494.0,53.8598,53.8793,53.7819,53.8014,21494.0
2024-05-08 12:10:00,55.24,55.29,55.23,55.27,26006.0,53.8014,53.8501,53.7916,53.8306,26006.0
2024-05-08 12:20:00,55.28,55.32,55.23,55.25,29080.0,53.8403,53.8793,53.7916,53.8111,29080.0
2024-05-08 12:30:00,55.25,55.3,55.24,55.29,15014.0,53.8111,53.8598,53.8014,53.8501,15014.0
2024-05-08 12:40:00,55.3,55.31,55.24,55.27,22320.0,53.8598,53.8696,53.8014,53.8306,22320.0
2024-05-08 12:50:00,55.27,55.27,55.23,55.24,17951.0,53.8306,53.8306,53.7916,53.8014,17951.0
2024-05-08 13:00:00,55.24,55.28,55.22,55.26,17066.0,53.8014,53.8403,53.7819,53.8209,17066.0
2024-05-08 13:10:00,55.26,55.32,55.25,55.3,27076.0,53.8209,53.8793,53.8111,53.8598,27076.0
2024-05-08 13:20:00,55.3,55.37,55.28,55.37,30391.0,53.8598,53.928,53.8403,53.928,30391.0
2024-05-08 13:30:00,55.36,55.37,55.27,55.29,31375.0,53.9182,53.928,53.8306,53.8501,31375.0
2024-05-08 13:40:00,55.29,55.35,55.27,55.34,24718.0,53.8501,53.9085,53.8306,53.8988,24718.0
2024-05-08 13:50:00,55.35,55.39,55.32,55.34,41419.0,53.9085,53.9475,53.8793,53.8988,41419.0
2024-05-08 14:00:00,55.34,55.39,55.31,55.35,38065.0,53.8988,53.9475,53.8696,53.9085,38065.0
2024-05-08 14:10:00,55.36,55.4,55.33,55.35,20214.0,53.9182,53.9572,53.889,53.9085,20214.0
2024-05-08 14:20:00,55.35,55.35,55.28,55.35,22778.0,53.9085,53.9085,53.8403,53.9085,22778.0
2024-05-08 14:30:00,55.35,55.35,55.27,55.31,40737.0,53.9085,53.9085,53.8306,53.8696,40737.0
2024-05-08 14:40:00,55.31,55.33,55.28,55.3,16256.0,53.8696,53.889,53.8403,53.8598,16256.0
2024-05-08 14:50:00,55.3,55.31,55.24,55.26,17946.0,53.8598,53.8696,53.8014,53.8209,17946.0
2024-05-08 15:00:00,55.25,55.28,55.24,55.24,31994.0,53.8111,53.8403,53.8014,53.8014,31994.0
2024-05-08 15:10:00,55.25,55.32,55.24,55.29,41145.0,53.8111,53.8793,53.8014,53.8501,41145.0
2024-05-08 15:20:00,55.29,55.33,55.26,55.29,50179.0,53.8501,53.889,53.8209,53.8501,50179.0
2024-05-08 15:30:00,55.28,55.43,55.27,55.36,60999.0,53.8403,53.9864,53.8306,53.9182,60999.0
2024-05-08 15:40:00,55.36,55.49,55.35,55.43,172141.0,53.9182,54.0449,53.9085,53.9864,172141.0
2024-05-08 15:50:00,55.42,55.47,55.35,55.38,270642.0,53.9767,54.0254,53.9085,53.9377,270642.0
2024-05-09 09:30:00,55.4,55.42,55.07,55.11,46804.0,53.9572,53.9767,53.6358,53.6748,46804.0
2024-05-09 09:40:00,55.12,55.3,55.06,55.28,47265.0,53.6845,53.8598,53.6261,53.8403,47265.0
2024-05-09 09:50:00,55.29,55.37,55.25,55.3,32868.0,53.8501,53.928,53.8111,53.8598,32868.0
2024-05-09 10:00:00,55.3,55.32,55.11,55.19,38638.0,53.8598,53.8793,53.6748,53.7527,38638.0
2024-05-09 10:10:00,55.19,55.2,55.12,55.2,27677.0,53.7527,53.7624,53.6845,53.7624,27677.0
2024-05-09 10:20:00,55.21,55.26,55.19,55.19,50231.0,53.7722,53.8209,53.7527,53.7527,50231.0
2024-05-09 10:30:00,55.19,55.2,55.13,55.14,25761.0,53.7527,53.7624,53.6942,53.704,25761.0
2024-05-09 10:40:00,55.14,55.18,55.07,55.08,25720.0,53.704,53.7429,53.6358,53.6455,25720.0
2024-05-09 10:50:00,55.09,55.12,55.07,55.1,29029.0,53.6553,53.6845,53.6358,53.665,29029.0
2024-05-09 11:00:00,55.1,55.16,55.05,55.13,33795.0,53.665,53.7235,53.6163,53.6942,33795.0
2024-05-09 11:10:00,55.12,55.16,55.11,55.16,18448.0,53.6845,53.7235,53.6748,53.7235,18448.0
2024-05-09 11:20:00,55.16,55.2,55.14,55.18,26087.0,53.7235,53.7624,53.704,53.7429,26087.0
2024-05-09 11:30:00,55.19,55.2,55.09,55.13,38617.0,53.7527,53.7624,53.6553,53.6942,38617.0
2024-05-09 11:40:00,55.12,55.15,55.06,55.14,23968.0,53.6845,53.7137,53.6261,53.704,23968.0
2024-05-09 11:50:00,55.14,55.17,55.1,55.11,21228.0,53.704,53.7332,53.665,53.6748,21228.0
2024-05-09 12:00:00,55.1,55.1,55.02,55.03,29860.0,53.665,53.665,53.5871,53.5968,29860.0
2024-05-09 12:10:00,55.03,55.05,54.99,55.0,42122.0,53.5968,53.6163,53.5579,53.5676,42122.0
2024-05-09 12:20:00,55.0,55.02,54.97,54.98,35346.0,53.5676,53.5871,53.5384,53.5481,35346.0
2024-05-09 12:30:00,54.98,55.06,54.96,55.05,33343.0,53.5481,53.6261,53.5287,53.6163,33343.0
2024-05-09 12:40:00,55.05,55.05,55.02,55.02,27245.0,53.6163,53.6163,53.5871,53.5871,27245.0
2024-05-09 12:50:00,55.03,55.07,55.02,55.03,32496.0,53.5968,53.6358,53.5871,53.5968,32496.0
2024-05-09 13:00:00,55.03,55.06,55.0,55.01,27336.0,53.5968,53.6261,53.5676,53.5774,27336.0
2024-05-09 13:10:00,55.01,55.02,54.99,55.0,23989.0,53.5774,53.5871,53.5579,53.5676,23989.0
2024-05-09 13:20:00,55.0,55.03,54.99,55.03,19394.0,53.5676,53.5968,53.5579,53.5968,19394.0
2024-05-09 13:30:00,55.04,55.04,54.98,54.99,17905.0,53.6066,53.6066,53.5481,53.5579,17905.0
2024-05-09 13:40:00,54.99,55.04,54.97,54.98,28599.0,53.5579,53.6066,53.5384,53.5481,28599.0
2024-05-09 13:50:00,54.98,55.0,54.94,54.94,28168.0,53.5481,53.5676,53.5092,53.5092,28168.0
2024-05-09 14:00:00,54.95,55.0,54.94,54.99,27656.0,53.5189,53.5676,53.5092,53.5579,27656.0
2024-05-09 14:10:00,54.99,55.01,54.98,55.0,29044.0,53.5579,53.5774,53.5481,53.5676,29044.0
2024-05-09 14:20:00,55.01,55.01,54.97,54.98,30941.0,53.5774,53.5774,53.5384,53.5481,30941.0
2024-05-09 14:30:00,54.98,54.98,54.92,54.96,40968.0,53.5481,53.5481,53.4897,53.5287,40968.0
2024-05-09 14:40:00,54.96,54.97,54.81,54.84,99373.0,53.5287,53.5384,53.3826,53.4118,99373.0
2024-05-09 14:50:00,54.84,54.86,54.79,54.83,101377.0,53.4118,53.4313,53.3631,53.4021,101377.0
2024-05-09 15:00:00,54.82,54.84,54.76,54.78,51459.0,53.3923,53.4118,53.3339,53.3534,51459.0
2024-05-09 15:10:00,54.77,54.83,54.77,54.79,56520.0,53.3436,53.4021,53.3436,53.3631,56520.0
2024-05-09 15:20:00,54.79,54.87,54.78,54.84,62459.0,53.3631,53.441,53.3534,53.4118,62459.0
2024-05-09 15:30:00,54.84,54.9,54.83,54.88,88642.0,53.4118,53.4702,53.4021,53.4507,88642.0
2024-05-09 15:40:00,54.88,54.91,54.85,54.9,103532.0,53.4507,53.48,53.4215,53.4702,103532.0
2024-05-09 15:50:00,54.89,55.06,54.89,55.0,802713.0,53.4605,53.6261,53.4605,53.5676,802713.0
2024-05-10 09:30:00,54.93,55.19,54.88,55.12,69007.0,53.4994,53.7527,53.4507,53.6845,69007.0
2024-05-10 09:40:00,55.12,55.14,55.01,55.01,32710.0,53.6845,53.704,53.5774,53.5774,32710.0
2024-05-10 09:50:00,55.01,55.2,55.01,55.15,49208.0,53.5774,53.7624,53.5774,53.7137,49208.0
2024-05-10 10:00:00,55.15,55.21,55.06,55.14,130585.0,53.7137,53.7722,53.6261,53.704,130585.0
2024-05-10 10:10:00,55.15,55.23,55.07,55.09,57477.0,53.7137,53.7916,53.6358,53.6553,57477.0
2024-05-10 10:20:00,55.1,55.14,55.07,55.14,36673.0,53.665,53.704,53.6358,53.704,36673.0
2024-05-10 10:30:00,55.14,55.21,55.1,55.14,107251.0,53.704,53.7722,53.665,53.704,107251.0
2024-05-10 10:40:00,55.13,55.27,55.13,55.25,66009.0,53.6942,53.8306,53.6942,53.8111,66009.0
2024-05-10 10:50:00,55.24,55.26,55.19,55.23,42713.0,53.8014,53.8209,53.7527,53.7916,42713.0
2024-05-10 11:00:00,55.23,55.25,55.15,55.15,47193.0,53.7916,53.8111,53.7137,53.7137,47193.0
2024-05-10 11:10:00,55.15,55.21,55.15,55.17,35323.0,53.7137,53.7722,53.7137,53.7332,35323.0
2024-05-10 11:20:00,55.17,55.33,55.13,55.3,51399.0,53.7332,53.889,53.6942,53.8598,51399.0
2024-05-10 11:30:00,55.32,55.4,55.31,55.35,38475.0,53.8793,53.9572,53.8696,53.9085,38475.0
2024-05-10 11:40:00,55.35,55.36,55.3,55.35,22882.0,53.9085,53.9182,53.8598,53.9085,22882.0
2024-05-10 11:50:00,55.36,55.4,55.31,55.4,26742.0,53.9182,53.9572,53.8696,53.9572,26742.0
2024-05-10 12:00:00,55.4,55.4,55.36,55.39,32863.0,53.9572,53.9572,53.9182,53.9475,32863.0
2024-05-10 12:10:00,55.39,55.47,55.38,55.45,45103.0,53.9475,54.0254,53.9377,54.0059,45103.0
2024-05-10 12:20:00,55.45,55.5,55.44,55.46,40391.0,54.0059,54.0546,53.9962,54.0156,40391.0
2024-05-10 12:30:00,55.46,55.5,55.44,55.48,17911.0,54.0156,54.0546,53.9962,54.0351,17911.0
2024-05-10 12:40:00,55.49,55.53,55.48,55.51,29584.0,54.0449,54.0838,54.0351,54.0643,29584.0
2024-05-10 12:50:00,55.51,55.59,55.51,55.58,22508.0,54.0643,54.1423,54.0643,54.1325,22508.0
2024-05-10 13:00:00,55.57,55.68,55.57,55.66,29438.0,54.1228,54.2299,54.1228,54.2104,29438.0
2024-05-10 13:10:00,55.67,55.74,55.67,55.72,38461.0,54.2202,54.2884,54.2202,54.2689,38461.0
2024-05-10 13:20:00,55.71,55.76,55.66,55.69,110823.0,54.2591,54.3078,54.2104,54.2397,110823.0
2024-05-10 13:30:00,55.7,55.8,55.69,55.8,33500.0,54.2494,54.3468,54.2397,54.3468,33500.0
2024-05-10 13:40:00,55.8,55.85,55.77,55.82,41619.0,54.3468,54.3955,54.3176,54.3663,41619.0
2024-05-10 13:50:00,55.82,55.92,55.8,55.86,87948.0,54.3663,54.4637,54.3468,54.4052,87948.0
2024-05-10 14:00:00,55.87,55.87,55.82,55.82,37019.0,54.415,54.415,54.3663,54.3663,37019.0
2024-05-10 14:10:00,55.82,55.83,55.74,55.75,34901.0,54.3663,54.376,54.2884,54.2981,34901.0
2024-05-10 14:20:00,55.74,55.79,55.72,55.79,30765.0,54.2884,54.337,54.2689,54.337,30765.0
2024-05-10 14:30:00,55.78,55.8,55.75,55.78,42639.0,54.3273,54.3468,54.2981,54.3273,42639.0
2024-05-10 14:40:00,55.77,55.84,55.76,55.79,30445.0,54.3176,54.3857,54.3078,54.337,30445.0
2024-05-10 14:50:00,55.78,55.83,55.78,55.82,44970.0,54.3273,54.376,54.3273,54.3663,44970.0
2024-05-10 15:00:00,55.82,55.89,55.78,55.84,41275.0,54.3663,54.4344,54.3273,54.3857,41275.0
2024-05-10 15:10:00,55.84,55.85,55.77,55.8,56287.0,54.3857,54.3955,54.3176,54.3468,56287.0
2024-05-10 15:20:00,55.8,55.86,55.8,55.84,40109.0,54.3468,54.4052,54.3468,54.3857,40109.0
2024-05-10 15:30:00,55.84,55.94,55.8,55.94,64420.0,54.3857,54.4831,54.3468,54.4831,64420.0
2024-05-10 15:40:00,55.94,55.95,55.85,55.91,93909.0,54.4831,54.4929,54.3955,54.4539,93909.0
2024-05-10 15:50:00,55.92,55.97,55.89,55.91,378577.0,54.4637,54.5124,54.4344,54.4539,378577.0
2024-05-13 09:30:00,55.94,56.11,55.86,56.04,61291.0,54.4831,54.6487,54.4052,54.5805,61291.0
2024-05-13 09:40:00,56.03,56.17,56.0,56.14,44468.0,54.5708,54.7072,54.5416,54.6779,44468.0
2024-05-13 09:50:00,56.14,56.16,56.06,56.09,91617.0,54.6779,54.6974,54.6,54.6292,91617.0
2024-05-13 10:00:00,56.09,56.15,56.01,56.1,52313.0,54.6292,54.6877,54.5513,54.639,52313.0
2024-05-13 10:10:00,56.11,56.24,56.11,56.22,37313.0,54.6487,54.7753,54.6487,54.7559,37313.0
2024-05-13 10:20:00,56.22,56.22,56.01,56.02,37607.0,54.7559,54.7559,54.5513,54.5611,37607.0
2024-05-13 10:30:00,56.01,56.09,55.98,55.99,41525.0,54.5513,54.6292,54.5221,54.5318,41525.0
2024-05-13 10:40:00,55.99,56.02,55.95,55.99,29058.0,54.5318,54.5611,54.4929,54.5318,29058.0
2024-05-13 10:50:00,55.99,56.08,55.99,56.04,23292.0,54.5318,54.6195,54.5318,54.5805,23292.0
2024-05-13 11:00:00,56.05,56.06,55.84,55.87,52627.0,54.5903,54.6,54.3857,54.415,52627.0
2024-05-13 11:10:00,55.86,55.88,55.83,55.84,20550.0,54.4052,54.4247,54.376,54.3857,20550.0
2024-05-13 11:20:00,55.84,55.92,55.77,55.78,26816.0,54.3857,54.4637,54.3176,54.3273,26816.0
2024-05-13 11:30:00,55.78,55.78,55.72,55.74,40907.0,54.3273,54.3273,54.2689,54.2884,40907.0
2024-05-13 11:40:00,55.75,55.75,55.66,55.69,23707.0,54.2981,54.2981,54.2104,54.2397,23707.0
2024-05-13 11:50:00,55.69,55.72,55.67,55.7,20432.0,54.2397,54.2689,54.2202,54.2494,20432.0
2024-05-13 12:00:00,55.7,55.71,55.62,55.62,25240.0,54.2494,54.2591,54.1715,54.1715,25240.0
2024-05-13 12:10:00,55.63,55.66,55.6,55.63,23208.0,54.1812,54.2104,54.152,54.1812,23208.0
2024-05-13 12:20:00,55.63,55.63,55.57,55.6,30833.0,54.1812,54.1812,54.1228,54.152,30833.0
2024-05-13 12:30:00,55.6,55.6,55.53,55.54,16190.0,54.152,54.152,54.0838,54.0936,16190.0
2024-05-13 12:40:00,55.53,55.53,55.47,55.48,23685.0,54.0838,54.0838,54.0254,54.0351,23685.0
2024-05-13 12:50:00,55.48,55.48,55.42,55.45,28978.0,54.0351,54.0351,53.9767,54.0059,28978.0
2024-05-13 13:00:00,55.44,55.44,55.33,55.33,44213.0,53.9962,53.9962,53.889,53.889,44213.0
2024-05-13 13:10:00,55.34,55.43,55.32,55.4,21652.0,53.8988,53.9864,53.8793,53.9572,21652.0
2024-05-13 13:20:00,55.39,55.44,55.35,55.4,31159.0,53.9475,53.9962,53.9085,53.9572,31159.0
2024-05-13 13:30:00,55.39,55.4,55.34,55.4,15815.0,53.9475,53.9572,53.8988,53.9572,15815.0
2024-05-13 13:40:00,55.4,55.4,55.35,55.39,24842.0,53.9572,53.9572,53.9085,53.9475,24842.0
2024-05-13 13:50:00,55.39,55.39,55.31,55.35,22222.0,53.9475,53.9475,53.8696,53.9085,22222.0
2024-05-13 14:00:00,55.36,55.36,55.25,55.26,30644.0,53.9182,53.9182,53.8111,53.8209,30644.0
2024-05-13 14:10:00,55.25,55.27,55.22,55.27,21934.0,53.8111,53.8306,53.7819,53.8306,21934.0
2024-05-13 14:20:00,55.27,55.34,55.26,55.32,18959.0,53.8306,53.8988,53.8209,53.8793,18959.0
2024-05-13 14:30:00,55.32,55.39,55.28,55.29,39725.0,53.8793,53.9475,53.8403,53.8501,39725.0
2024-05-13 14:40:00,55.29,55.31,55.25,55.27,25545.0,53.8501,53.8696,53.8111,53.8306,25545.0
2024-05-13 14:50:00,55.27,55.3,55.25,55.3,19818.0,53.8306,53.8598,53.8111,53.8598,19818.0
2024-05-13 15:00:00,55.3,55.35,55.22,55.23,42575.0,53.8598,53.9085,53.7819,53.7916,42575.0
2024-05-13 15:10:00,55.23,55.31,55.23,55.3,27713.0,53.7916,53.8696,53.7916,53.8598,27713.0
2024-05-13 15:20:00,55.3,55.32,55.26,55.28,33672.0,53.8598,53.8793,53.8209,53.8403,33672.0
2024-05-13 15:30:00,55.28,55.31,55.23,55.23,41544.0,53.8403,53.8696,53.7916,53.7916,41544.0
2024-05-13 15:40:00,55.23,55.27,55.21,55.23,71951.0,53.7916,53.8306,53.7722,53.7916,71951.0
2024-05-13 15:50:00,55.23,55.3,55.14,55.2,418911.0,53.7916,53.8598,53.704,53.7624,418911.0
2024-05-14 09:30:00,55.19,55.25,54.88,54.88,80505.0,54.0347,54.0934,53.7312,53.7312,80505.0
2024-05-14 09:40:00,54.88,55.04,54.8,54.98,78494.0,53.7312,53.8878,53.6528,53.8291,78494.0
2024-05-14 09:50:00,54.98,55.03,54.92,55.0,59936.0,53.8291,53.878,53.7703,53.8486,59936.0
2024-05-14 10:00:00,54.99,55.13,54.98,55.09,70249.0,53.8388,53.9759,53.8291,53.9368,70249.0
2024-05-14 10:10:00,55.09,55.23,55.08,55.16,115240.0,53.9368,54.0738,53.927,54.0053,115240.0
2024-05-14 10:20:00,55.18,55.23,55.11,55.18,57158.0,54.0249,54.0738,53.9563,54.0249,57158.0
2024-05-14 10:30:00,55.18,55.19,55.11,55.17,34021.0,54.0249,54.0347,53.9563,54.0151,34021.0
2024-05-14 10:40:00,55.17,55.21,55.1,55.2,50815.0,54.0151,54.0542,53.9465,54.0445,50815.0
2024-05-14 10:50:00,55.21,55.21,55.12,55.2,60386.0,54.0542,54.0542,53.9661,54.0445,60386.0
2024-05-14 11:00:00,55.2,55.22,55.18,55.2,42580.0,54.0445,54.064,54.0249,54.0445,42580.0
2024-05-14 11:10:00,55.19,55.25,55.14,55.23,116440.0,54.0347,54.0934,53.9857,54.0738,116440.0
2024-05-14 11:20:00,55.22,55.25,55.09,55.13,56540.0,54.064,54.0934,53.9368,53.9759,56540.0
2024-05-14 11:30:00,55.13,55.14,55.06,55.08,30761.0,53.9759,53.9857,53.9074,53.927,30761.0
2024-05-14 11:40:00,55.08,55.13,55.07,55.1,39184.0,53.927,53.9759,53.9172,53.9465,39184.0
2024-05-14 11:50:00,55.1,55.15,55.07,55.13,86414.0,53.9465,53.9955,53.9172,53.9759,86414.0
2024-05-14 12:00:00,55.13,55.17,55.1,55.16,62237.0,53.9759,54.0151,53.9465,54.0053,62237.0
2024-05-14 12:10:00,55.16,55.16,55.09,55.1,51480.0,54.0053,54.0053,53.9368,53.9465,51480.0
2024-05-14 12:20:00,55.1,55.12,55.08,55.09,18265.0,53.9465,53.9661,53.927,53.9368,18265.0
2024-05-14 12:30:00,55.1,55.1,54.99,55.02,23629.0,53.9465,53.9465,53.8388,53.8682,23629.0
2024-05-14 12:40:00,55.01,55.04,54.98,54.98,22471.0,53.8584,53.8878,53.8291,53.8291,22471.0
2024-05-14 12:50:00,54.98,54.99,54.95,54.97,22389.0,53.8291,53.8388,53.7997,53.8193,22389.0
2024-05-14 13:00:00,54.98,55.05,54.95,55.03,26377.0,53.8291,53.8976,53.7997,53.878,26377.0
2024-05-14 13:10:00,55.04,55.15,55.02,55.14,32447.0,53.8878,53.9955,53.8682,53.9857,32447.0
2024-05-14 13:20:00,55.14,55.17,55.11,55.14,43505.0,53.9857,54.0151,53.9563,53.9857,43505.0
2024-05-14 13:30:00,55.14,55.23,55.12,55.2,98655.0,53.9857,54.0738,53.9661,54.0445,98655.0
2024-05-14 13:40:00,55.2,55.21,55.18,55.2,28830.0,54.0445,54.0542,54.0249,54.0445,28830.0
2024-05-14 13:50:00,55.2,55.33,55.2,55.32,54440.0,54.0445,54.1717,54.0445,54.1619,54440.0
2024-05-14 14:00:00,55.31,55.31,55.21,55.24,86715.0,54.1522,54.1522,54.0542,54.0836,86715.0
2024-05-14 14:10:00,55.24,55.25,55.15,55.19,38535.0,54.0836,54.0934,53.9955,54.0347,38535.0
2024-05-14 14:20:00,55.19,55.22,55.17,55.2,33383.0,54.0347,54.064,54.0151,54.0445,33383.0
2024-05-14 14:30:00,55.2,55.27,55.17,55.27,20532.0,54.0445,54.113,54.0151,54.113,20532.0
2024-05-14 14:40:00,55.27,55.33,55.26,55.28,37385.0,54.113,54.1717,54.1032,54.1228,37385.0
2024-05-14 14:50:00,55.28,55.34,55.26,55.31,26513.0,54.1228,54.1815,54.1032,54.1522,26513.0
2024-05-14 15:00:00,55.32,55.35,55.29,55.31,48462.0,54.1619,54.1913,54.1326,54.1522,48462.0
2024-05-14 15:10:00,55.32,55.36,55.29,55.33,80686.0,54.1619,54.2011,54.1326,54.1717,80686.0
2024-05-14 15:20:00,55.33,55.36,55.29,55.3,73877.0,54.1717,54.2011,54.1326,54.1424,73877.0
2024-05-14 15:30:00,55.3,55.33,55.26,55.31,44168.0,54.1424,54.1717,54.1032,54.1522,44168.0
2024-05-14 15:40:00,55.32,55.36,55.28,55.32,123414.0,54.1619,54.2011,54.1228,54.1619,123414.0
2024-05-14 15:50:00,55.32,55.4,55.24,55.25,579629.0,54.1619,54.2403,54.0836,54.0934,579629.0
2024-05-15 09:30:00,54.93,54.96,54.62,54.8,173984.0,53.7801,53.8095,53.4766,53.6528,173984.0
2024-05-15 09:40:00,54.82,54.91,54.52,54.58,109271.0,53.6724,53.7605,53.3787,53.4374,109271.0
2024-05-15 09:50:00,54.58,54.79,54.38,54.78,108117.0,53.4374,53.643,53.2416,53.6332,108117.0
2024-05-15 10:00:00,54.78,54.8,54.62,54.79,66975.0,53.6332,53.6528,53.4766,53.643,66975.0
2024-05-15 10:10:00,54.79,55.09,54.71,55.09,98889.0,53.643,53.9368,53.5647,53.9368,98889.0
2024-05-15 10:20:00,55.1,55.13,55.02,55.04,41083.0,53.9465,53.9759,53.8682,53.8878,41083.0
2024-05-15 10:30:00,55.05,55.05,54.91,54.91,23463.0,53.8976,53.8976,53.7605,53.7605,23463.0
2024-05-15 10:40:00,54.91,54.96,54.81,54.85,59647.0,53.7605,53.8095,53.6626,53.7018,59647.0
2024-05-15 10:50:00,54.85,54.85,54.72,54.82,38208.0,53.7018,53.7018,53.5745,53.6724,38208.0
2024-05-15 11:00:00,54.82,54.89,54.82,54.84,27794.0,53.6724,53.7409,53.6724,53.692,27794.0
2024-05-15 11:10:00,54.83,54.9,54.83,54.84,17976.0,53.6822,53.7507,53.6822,53.692,17976.0
2024-05-15 11:20:00,54.84,54.84,54.75,54.75,32426.0,53.692,53.692,53.6039,53.6039,32426.0
2024-05-15 11:30:00,54.76,54.8,54.7,54.73,29873.0,53.6137,53.6528,53.5549,53.5843,29873.0
2024-05-15 11:40:00,54.73,54.77,54.65,54.66,24327.0,53.5843,53.6235,53.506,53.5158,24327.0
2024-05-15 11:50:00,54.67,54.72,54.66,54.68,22219.0,53.5255,53.5745,53.5158,53.5353,22219.0
2024-05-15 12:00:00,54.68,54.7,54.6,54.62,31075.0,53.5353,53.5549,53.457,53.4766,31075.0
2024-05-15 12:10:00,54.62,54.68,54.61,54.63,26681.0,53.4766,53.5353,53.4668,53.4864,26681.0
2024-05-15 12:20:00,54.63,54.66,54.58,54.63,25304.0,53.4864,53.5158,53.4374,53.4864,25304.0
2024-05-15 12:30:00,54.64,54.66,54.59,54.62,41084.0,53.4962,53.5158,53.4472,53.4766,41084.0
2024-05-15 12:40:00,54.62,54.77,54.61,54.68,49190.0,53.4766,53.6235,53.4668,53.5353,49190.0
2024-05-15 12:50:00,54.68,54.81,54.68,54.77,31707.0,53.5353,53.6626,53.5353,53.6235,31707.0
2024-05-15 13:00:00,54.77,54.79,54.73,54.75,35890.0,53.6235,53.643,53.5843,53.6039,35890.0
2024-05-15 13:10:00,54.75,54.78,54.73,54.77,32001.0,53.6039,53.6332,53.5843,53.6235,32001.0
2024-05-15 13:20:00,54.75,54.79,54.74,54.77,30194.0,53.6039,53.643,53.5941,53.6235,30194.0
2024-05-15 13:30:00,54.77,54.8,54.69,54.69,36116.0,53.6235,53.6528,53.5451,53.5451,36116.0
2024-05-15 13:40:00,54.67,54.69,54.58,54.58,27172.0,53.5255,53.5451,53.4374,53.4374,27172.0
2024-05-15 13:50:00,54.58,54.69,54.56,54.64,58689.0,53.4374,53.5451,53.4179,53.4962,58689.0
2024-05-15 14:00:00,54.65,54.67,54.62,54.66,28951.0,53.506,53.5255,53.4766,53.5158,28951.0
2024-05-15 14:10:00,54.65,54.66,54.56,54.57,33913.0,53.506,53.5158,53.4179,53.4276,33913.0
2024-05-15 14:20:00,54.57,54.6,54.54,54.59,43317.0,53.4276,53.457,53.3983,53.4472,43317.0
2024-05-15 14:30:00,54.59,54.6,54.45,54.46,46824.0,53.4472,53.457,53.3102,53.3199,46824.0
2024-05-15 14:40:00,54.46,54.51,54.42,54.51,48401.0,53.3199,53.3689,53.2808,53.3689,48401.0
2024-05-15 14:50:00,54.5,54.55,54.47,54.48,54570.0,53.3591,53.4081,53.3297,53.3395,54570.0
2024-05-15 15:00:00,54.48,54.48,54.36,54.39,75589.0,53.3395,53.3395,53.222,53.2514,75589.0
2024-05-15 15:10:00,54.39,54.41,54.31,54.32,127439.0,53.2514,53.271,53.1731,53.1829,127439.0
2024-05-15 15:20:00,54.31,54.39,54.28,54.3,132802.0,53.1731,53.2514,53.1437,53.1633,132802.0
2024-05-15 15:30:00,54.29,54.3,54.18,54.27,186107.0,53.1535,53.1633,53.0458,53.1339,186107.0
2024-05-15 15:40:00,54.27,54.37,54.19,54.26,189640.0,53.1339,53.2318,53.0556,53.1241,189640.0
2024-05-15 15:50:00,54.25,54.42,54.21,54.39,583312.0,53.1143,53.2808,53.0752,53.2514,583312.0
2024-05-16 09:30:00,54.72,54.87,54.61,54.7,108743.0,53.5745,53.7214,53.4668,53.5549,108743.0
2024-05-16 09:40:00,54.7,54.9,54.67,54.85,180646.0,53.5549,53.7507,53.5255,53.7018,180646.0
2024-05-16 09:50:00,54.85,54.94,54.83,54.84,159469.0,53.7018,53.7899,53.6822,53.692,159469.0
2024-05-16 10:00:00,54.84,55.13,54.83,55.03,257266.0,53.692,53.9759,53.6822,53.878,257266.0
2024-05-16 10:10:00,55.02,55.16,55.0,55.15,134908.0,53.8682,54.0053,53.8486,53.9955,134908.0
2024-05-16 10:20:00,55.13,55.16,54.97,54.98,107438.0,53.9759,54.0053,53.8193,53.8291,107438.0
2024-05-16 10:30:00,54.98,55.03,54.89,55.01,150387.0,53.8291,53.878,53.7409,53.8584,150387.0
2024-05-16 10:40:00,55.01,55.09,54.95,54.96,116240.0,53.8584,53.9368,53.7997,53.8095,116240.0
2024-05-16 10:50:00,54.97,55.0,54.89,54.93,76675.0,53.8193,53.8486,53.7409,53.7801,76675.0
2024-05-16 11:00:00,54.92,55.01,54.87,54.96,122831.0,53.7703,53.8584,53.7214,53.8095,122831.0
2024-05-16 11:10:00,54.96,54.96,54.81,54.84,56239.0,53.8095,53.8095,53.6626,53.692,56239.0
2024-05-16 11:20:00,54.84,54.94,54.82,54.92,42665.0,53.692,53.7899,53.6724,53.7703,42665.0
2024-05-16 11:30:00,54.91,54.99,54.86,54.87,123201.0,53.7605,53.8388,53.7116,53.7214,123201.0
2024-05-16 11:40:00,54.87,54.94,54.83,54.9,48496.0,53.7214,53.7899,53.6822,53.7507,48496.0
2024-05-16 11:50:00,54.9,54.9,54.83,54.84,40484.0,53.7507,53.7507,53.6822,53.692,40484.0
2024-05-16 12:00:00,54.86,54.95,54.84,54.94,91622.0,53.7116,53.7997,53.692,53.7899,91622.0
2024-05-16 12:10:00,54.95,55.01,54.93,54.98,118133.0,53.7997,53.8584,53.7801,53.8291,118133.0
2024-05-16 12:20:00,54.98,55.01,54.95,54.95,72952.0,53.8291,53.8584,53.7997,53.7997,72952.0
2024-05-16 12:30:00,54.95,54.97,54.93,54.93,32102.0,53.7997,53.8193,53.7801,53.7801,32102.0
2024-05-16 12:40:00,54.94,54.94,54.79,54.81,77103.0,53.7899,53.7899,53.643,53.6626,77103.0
2024-05-16 12:50:00,54.82,54.91,54.79,54.84,148802.0,53.6724,53.7605,53.643,53.692,148802.0
2024-05-16 13:00:00,54.82,55.0,54.81,54.97,176287.0,53.6724,53.8486,53.6626,53.8193,176287.0
2024-05-16 13:10:00,54.97,54.97,54.81,54.83,70949.0,53.8193,53.8193,53.6626,53.6822,70949.0
2024-05-16 13:20:00,54.83,54.83,54.77,54.78,63618.0,53.6822,53.6822,53.6235,53.6332,63618.0
2024-05-16 13:30:00,54.79,54.81,54.7,54.71,133230.0,53.643,53.6626,53.5549,53.5647,133230.0
2024-05-16 13:40:00,54.7,54.72,54.63,54.66,147903.0,53.5549,53.5745,53.4864,53.5158,147903.0
2024-05-16 13:50:00,54.66,54.74,54.65,54.69,136128.0,53.5158,53.5941,53.506,53.5451,136128.0
2024-05-16 14:00:00,54.69,54.73,54.66,54.69,130072.0,53.5451,53.5843,53.5158,53.5451,130072.0
2024-05-16 14:10:00,54.69,54.74,54.6,54.62,102880.0,53.5451,53.5941,53.457,53.4766,102880.0
2024-05-16 14:20:00,54.62,54.67,54.6,54.62,146339.0,53.4766,53.5255,53.457,53.4766,146339.0
2024-05-16 14:30:00,54.62,54.67,54.6,54.66,120050.0,53.4766,53.5255,53.457,53.5158,120050.0
2024-05-16 14:40:00,54.65,54.67,54.61,54.64,190910.0,53.506,53.5255,53.4668,53.4962,190910.0
2024-05-16 14:50:00,54.63,54.63,54.55,54.57,186178.0,53.4864,53.4864,53.4081,53.4276,186178.0
2024-05-16 15:00:00,54.57,54.59,54.51,54.52,199004.0,53.4276,53.4472,53.3689,53.3787,199004.0
2024-05-16 15:10:00,54.52,54.57,54.45,54.5,226894.0,53.3787,53.4276,53.3102,53.3591,226894.0
2024-05-16 15:20:00,54.49,54.52,54.43,54.44,178414.0,53.3493,53.3787,53.2906,53.3004,178414.0
2024-05-16 15:30:00,54.44,54.46,54.36,54.38,227372.0,53.3004,53.3199,53.222,53.2416,227372.0
2024-05-16 15:40:00,54.37,54.48,54.35,54.45,455579.0,53.2318,53.3395,53.2122,53.3102,455579.0
2024-05-16 15:50:00,54.45,54.59,54.36,54.44,1369875.0,53.3102,53.4472,53.222,53.3004,1369875.0
2024-05-17 09:30:00,54.51,54.53,54.32,54.34,115714.0,53.3689,53.3885,53.1829,53.2025,115714.0
2024-05-17 09:40:00,54.35,54.35,54.19,54.25,78704.0,53.2122,53.2122,53.0556,53.1143,78704.0
2024-05-17 09:50:00,54.25,54.27,54.11,54.12,125869.0,53.1143,53.1339,52.9773,52.9871,125869.0
2024-05-17 10:00:00,54.12,54.23,54.07,54.1,149369.0,52.9871,53.0948,52.9381,52.9675,149369.0
2024-05-17 10:10:00,54.11,54.14,54.06,54.1,144083.0,52.9773,53.0066,52.9283,52.9675,144083.0
2024-05-17 10:20:00,54.09,54.15,54.0,54.11,281835.0,52.9577,53.0164,52.8696,52.9773,281835.0
2024-05-17 10:30:00,54.12,54.26,54.1,54.16,260156.0,52.9871,53.1241,52.9675,53.0262,260156.0
2024-05-17 10:40:00,54.18,54.22,54.12,54.14,216478.0,53.0458,53.085,52.9871,53.0066,216478.0
2024-05-17 10:50:00,54.15,54.16,53.98,54.03,158267.0,53.0164,53.0262,52.85,52.8989,158267.0
2024-05-17 11:00:00,54.02,54.09,54.0,54.05,105980.0,52.8892,52.9577,52.8696,52.9185,105980.0
2024-05-17 11:10:00,54.05,54.1,54.04,54.08,143842.0,52.9185,52.9675,52.9087,52.9479,143842.0
2024-05-17 11:20:00,54.08,54.09,53.97,53.98,78527.0,52.9479,52.9577,52.8402,52.85,78527.0
2024-05-17 11:30:00,53.98,54.04,53.89,54.04,132680.0,52.85,52.9087,52.7619,52.9087,132680.0
2024-05-17 11:40:00,54.04,54.06,54.02,54.03,108222.0,52.9087,52.9283,52.8892,52.8989,108222.0
2024-05-17 11:50:00,54.03,54.08,54.0,54.04,114126.0,52.8989,52.9479,52.8696,52.9087,114126.0
2024-05-17 12:00:00,54.04,54.09,54.02,54.05,78296.0,52.9087,52.9577,52.8892,52.9185,78296.0
2024-05-17 12:10:00,54.06,54.17,54.04,54.11,294928.0,52.9283,53.036,52.9087,52.9773,294928.0
2024-05-17 12:20:00,54.11,54.11,54.04,54.07,78952.0,52.9773,52.9773,52.9087,52.9381,78952.0
2024-05-17 12:30:00,54.07,54.07,54.0,54.02,115858.0,52.9381,52.9381,52.8696,52.8892,115858.0
2024-05-17 12:40:00,54.03,54.06,54.0,54.06,49746.0,52.8989,52.9283,52.8696,52.9283,49746.0
2024-05-17 12:50:00,54.05,54.09,54.02,54.04,63026.0,52.9185,52.9577,52.8892,52.9087,63026.0
2024-05-17 13:00:00,54.04,54.09,54.04,54.07,112622.0,52.9087,52.9577,52.9087,52.9381,112622.0
2024-05-17 13:10:00,54.07,54.09,54.01,54.04,151253.0,52.9381,52.9577,52.8794,52.9087,151253.0
2024-05-17 13:20:00,54.04,54.07,54.01,54.06,104419.0,52.9087,52.9381,52.8794,52.9283,104419.0
2024-05-17 13:30:00,54.05,54.09,54.02,54.08,120732.0,52.9185,52.9577,52.8892,52.9479,120732.0
2024-05-17 13:40:00,54.08,54.08,54.04,54.05,70788.0,52.9479,52.9479,52.9087,52.9185,70788.0
2024-05-17 13:50:00,54.06,54.11,54.04,54.06,71274.0,52.9283,52.9773,52.9087,52.9283,71274.0
2024-05-17 14:00:00,54.07,54.09,54.03,54.04,79179.0,52.9381,52.9577,52.8989,52.9087,79179.0
2024-05-17 14:10:00,54.04,54.05,53.9,53.91,53598.0,52.9087,52.9185,52.7717,52.7815,53598.0
2024-05-17 14:20:00,53.91,53.97,53.83,53.93,69543.0,52.7815,52.8402,52.7031,52.801,69543.0
2024-05-17 14:30:00,53.94,54.0,53.93,53.96,45262.0,52.8108,52.8696,52.801,52.8304,45262.0
2024-05-17 14:40:00,53.96,54.03,53.94,54.03,35138.0,52.8304,52.8989,52.8108,52.8989,35138.0
2024-05-17 14:50:00,54.03,54.07,54.0,54.01,94778.0,52.8989,52.9381,52.8696,52.8794,94778.0
2024-05-17 15:00:00,54.01,54.01,53.92,53.96,59193.0,52.8794,52.8794,52.7912,52.8304,59193.0
2024-05-17 15:10:00,53.96,54.03,53.94,53.98,65440.0,52.8304,52.8989,52.8108,52.85,65440.0
2024-05-17 15:20:00,53.98,54.06,53.96,54.04,79511.0,52.85,52.9283,52.8304,52.9087,79511.0
2024-05-17 15:30:00,54.03,54.03,53.96,54.01,116338.0,52.8989,52.8989,52.8304,52.8794,116338.0
2024-05-17 15:40:00,54.01,54.05,53.98,54.04,204655.0,52.8794,52.9185,52.85,52.9087,204655.0
2024-05-17 15:50:00,54.05,54.2,54.0,54.2,966325.0,52.9185,53.0654,52.8696,53.0654,966325.0
2024-05-20 09:30:00,54.34,54.34,54.01,54.03,117473.0,53.2025,53.2025,52.8794,52.8989,117473.0
2024-05-20 09:40:00,54.04,54.12,53.97,54.06,115870.0,52.9087,52.9871,52.8402,52.9283,115870.0
2024-05-20 09:50:00,54.06,54.39,54.06,54.33,143178.0,52.9283,53.2514,52.9283,53.1927,143178.0
2024-05-20 10:00:00,54.34,54.37,54.29,54.34,70252.0,53.2025,53.2318,53.1535,53.2025,70252.0
2024-05-20 10:10:00,54.34,54.45,54.33,54.41,76056.0,53.2025,53.3102,53.1927,53.271,76056.0
2024-05-20 10:20:00,54.4,54.4,54.28,54.33,126668.0,53.2612,53.2612,53.1437,53.1927,126668.0
2024-05-20 10:30:00,54.33,54.34,54.18,54.23,96244.0,53.1927,53.2025,53.0458,53.0948,96244.0
2024-05-20 10:40:00,54.22,54.27,54.15,54.27,172280.0,53.085,53.1339,53.0164,53.1339,172280.0
2024-05-20 10:50:00,54.27,54.33,54.23,54.26,52206.0,53.1339,53.1927,53.0948,53.1241,52206.0
2024-05-20 11:00:00,54.26,54.39,54.26,54.38,33000.0,53.1241,53.2514,53.1241,53.2416,33000.0
2024-05-20 11:10:00,54.39,54.39,54.29,54.33,63563.0,53.2514,53.2514,53.1535,53.1927,63563.0
2024-05-20 11:20:00,54.33,54.34,54.26,54.31,58861.0,53.1927,53.2025,53.1241,53.1731,58861.0
2024-05-20 11:30:00,54.32,54.34,54.28,54.3,45767.0,53.1829,53.2025,53.1437,53.1633,45767.0
2024-05-20 11:40:00,54.3,54.32,54.23,54.27,44445.0,53.1633,53.1829,53.0948,53.1339,44445.0
2024-05-20 11:50:00,54.27,54.29,54.21,54.23,31534.0,53.1339,53.1535,53.0752,53.0948,31534.0
2024-05-20 12:00:00,54.22,54.22,54.12,54.12,34729.0,53.085,53.085,52.9871,52.9871,34729.0
2024-05-20 12:10:00,54.12,54.13,54.01,54.02,44295.0,52.9871,52.9969,52.8794,52.8892,44295.0
2024-05-20 12:20:00,54.02,54.04,53.84,53.85,167468.0,52.8892,52.9087,52.7129,52.7227,167468.0
2024-05-20 12:30:00,53.84,53.94,53.81,53.91,53250.0,52.7129,52.8108,52.6836,52.7815,53250.0
2024-05-20 12:40:00,53.93,54.01,53.92,53.98,13228.0,52.801,52.8794,52.7912,52.85,13228.0
2024-05-20 12:50:00,53.98,54.01,53.94,53.96,14815.0,52.85,52.8794,52.8108,52.8304,14815.0
2024-05-20 13:00:00,53.96,53.97,53.86,53.93,26656.0,52.8304,52.8402,52.7325,52.801,26656.0
2024-05-20 13:10:00,53.93,53.94,53.87,53.91,46795.0,52.801,52.8108,52.7423,52.7815,46795.0
2024-05-20 13:20:00,53.91,53.92,53.86,53.89,21090.0,52.7815,52.7912,52.7325,52.7619,21090.0
2024-05-20 13:30:00,53.89,53.89,53.82,53.87,17235.0,52.7619,52.7619,52.6933,52.7423,17235.0
2024-05-20 13:40:00,53.87,53.89,53.84,53.85,16225.0,52.7423,52.7619,52.7129,52.7227,16225.0
2024-05-20 13:50:00,53.84,53.87,53.83,53.83,18380.0,52.7129,52.7423,52.7031,52.7031,18380.0
2024-05-20 14:00:00,53.83,53.83,53.71,53.72,23315.0,52.7031,52.7031,52.5856,52.5954,23315.0
2024-05-20 14:10:00,53.73,53.77,53.72,53.75,20654.0,52.6052,52.6444,52.5954,52.6248,20654.0
2024-05-20 14:20:00,53.75,53.86,53.74,53.83,32476.0,52.6248,52.7325,52.615,52.7031,32476.0
2024-05-20 14:30:00,53.83,53.84,53.8,53.82,23234.0,52.7031,52.7129,52.6738,52.6933,23234.0
2024-05-20 14:40:00,53.82,53.88,53.81,53.81,26844.0,52.6933,52.7521,52.6836,52.6836,26844.0
2024-05-20 14:50:00,53.82,53.89,53.81,53.87,22618.0,52.6933,52.7619,52.6836,52.7423,22618.0
2024-05-20 15:00:00,53.86,53.91,53.85,53.87,51873.0,52.7325,52.7815,52.7227,52.7423,51873.0
2024-05-20 15:10:00,53.87,53.88,53.8,53.81,58867.0,52.7423,52.7521,52.6738,52.6836,58867.0
2024-05-20 15:20:00,53.82,53.93,53.8,53.84,94043.0,52.6933,52.801,52.6738,52.7129,94043.0
2024-05-20 15:30:00,53.86,53.88,53.77,53.8,55257.0,52.7325,52.7521,52.6444,52.6738,55257.0
2024-05-20 15:40:00,53.8,53.81,53.72,53.76,89437.0,52.6738,52.6836,52.5954,52.6346,89437.0
2024-05-20 15:50:00,53.75,53.91,53.74,53.9,435249.0,52.6248,52.7815,52.615,52.7717,435249.0
2024-05-21 09:30:00,54.02,54.11,53.76,54.1,92553.0,52.8892,52.9773,52.6346,52.9675,92553.0
2024-05-21 09:40:00,54.09,54.35,54.08,54.32,133940.0,52.9577,53.2122,52.9479,53.1829,133940.0
2024-05-21 09:50:00,54.34,54.34,54.16,54.17,28136.0,53.2025,53.2025,53.0262,53.036,28136.0
2024-05-21 10:00:00,54.17,54.18,54.01,54.03,117451.0,53.036,53.0458,52.8794,52.8989,117451.0
2024-05-21 10:10:00,54.04,54.05,53.83,53.85,89790.0,52.9087,52.9185,52.7031,52.7227,89790.0
2024-05-21 10:20:00,53.85,53.94,53.82,53.88,144245.0,52.7227,52.8108,52.6933,52.7521,144245.0
2024-05-21 10:30:00,53.87,53.89,53.76,53.79,36923.0,52.7423,52.7619,52.6346,52.664,36923.0
2024-05-21 10:40:00,53.79,53.84,53.73,53.82,39086.0,52.664,52.7129,52.6052,52.6933,39086.0
2024-05-21 10:50:00,53.81,53.95,53.75,53.91,131055.0,52.6836,52.8206,52.6248,52.7815,131055.0
2024-05-21 11:00:00,53.91,53.92,53.81,53.85,83049.0,52.7815,52.7912,52.6836,52.7227,83049.0
2024-05-21 11:10:00,53.85,53.89,53.81,53.88,24814.0,52.7227,52.7619,52.6836,52.7521,24814.0
2024-05-21 11:20:00,53.87,53.9,53.82,53.84,22056.0,52.7423,52.7717,52.6933,52.7129,22056.0
2024-05-21 11:30:00,53.84,53.87,53.78,53.78,44796.0,52.7129,52.7423,52.6542,52.6542,44796.0
2024-05-21 11:40:00,53.78,53.82,53.76,53.79,26710.0,52.6542,52.6933,52.6346,52.664,26710.0
2024-05-21 11:50:00,53.79,53.8,53.71,53.8,56217.0,52.664,52.6738,52.5856,52.6738,56217.0
2024-05-21 12:00:00,53.8,53.84,53.78,53.8,29033.0,52.6738,52.7129,52.6542,52.6738,29033.0
2024-05-21 12:10:00,53.8,53.81,53.73,53.76,38864.0,52.6738,52.6836,52.6052,52.6346,38864.0
2024-05-21 12:20:00,53.76,53.79,53.71,53.75,154111.0,52.6346,52.664,52.5856,52.6248,154111.0
2024-05-21 12:30:00,53.75,53.76,53.71,53.74,15899.0,52.6248,52.6346,52.5856,52.615,15899.0
2024-05-21 12:40:00,53.75,53.79,53.73,53.79,19679.0,52.6248,52.664,52.6052,52.664,19679.0
2024-05-21 12:50:00,53.79,53.81,53.76,53.78,12704.0,52.664,52.6836,52.6346,52.6542,12704.0
2024-05-21 13:00:00,53.79,53.8,53.73,53.76,26926.0,52.664,52.6738,52.6052,52.6346,26926.0
2024-05-21 13:10:00,53.76,53.8,53.74,53.78,24123.0,52.6346,52.6738,52.615,52.6542,24123.0
2024-05-21 13:20:00,53.78,53.79,53.75,53.78,19880.0,52.6542,52.664,52.6248,52.6542,19880.0
2024-05-21 13:30:00,53.78,53.79,53.74,53.75,19752.0,52.6542,52.664,52.615,52.6248,19752.0
2024-05-21 13:40:00,53.75,53.76,53.74,53.76,24132.0,52.6248,52.6346,52.615,52.6346,24132.0
2024-05-21 13:50:00,53.76,53.79,53.74,53.76,23659.0,52.6346,52.664,52.615,52.6346,23659.0
2024-05-21 14:00:00,53.75,53.75,53.7,53.73,16555.0,52.6248,52.6248,52.5759,52.6052,16555.0
2024-05-21 14:10:00,53.73,53.73,53.69,53.71,20903.0,52.6052,52.6052,52.5661,52.5856,20903.0
2024-05-21 14:20:00,53.71,53.73,53.71,53.72,21990.0,52.5856,52.6052,52.5856,52.5954,21990.0
2024-05-21 14:30:00,53.73,53.77,53.72,53.73,24296.0,52.6052,52.6444,52.5954,52.6052,24296.0
2024-05-21 14:40:00,53.72,53.73,53.66,53.7,37814.0,52.5954,52.6052,52.5367,52.5759,37814.0
2024-05-21 14:50:00,53.7,53.73,53.67,53.7,30314.0,52.5759,52.6052,52.5465,52.5759,30314.0
2024-05-21 15:00:00,53.7,53.75,53.67,53.75,34862.0,52.5759,52.6248,52.5465,52.6248,34862.0
2024-05-21 15:10:00,53.75,53.81,53.74,53.8,91173.0,52.6248,52.6836,52.615,52.6738,91173.0
2024-05-21 15:20:00,53.8,53.84,53.69,53.75,165422.0,52.6738,52.7129,52.5661,52.6248,165422.0
2024-05-21 15:30:00,53.74,53.82,53.74,53.75,64118.0,52.615,52.6933,52.615,52.6248,64118.0
2024-05-21 15:40:00,53.76,53.76,53.69,53.71,77899.0,52.6346,52.6346,52.5661,52.5856,77899.0
2024-05-21 15:50:00,53.73,53.77,53.62,53.66,611050.0,52.6052,52.6444,52.4975,52.5367,611050.0
2024-05-22 09:30:00,53.46,53.68,53.4,53.55,107344.0,52.3409,52.5563,52.2821,52.429,107344.0
2024-05-22 09:40:00,53.58,53.74,53.55,53.61,34679.0,52.4584,52.615,52.429,52.4877,34679.0
2024-05-22 09:50:00,53.59,53.77,53.58,53.73,53933.0,52.4682,52.6444,52.4584,52.6052,53933.0
2024-05-22 10:00:00,53.72,53.87,53.72,53.8,72161.0,52.5954,52.7423,52.5954,52.6738,72161.0
2024-05-22 10:10:00,53.79,53.9,53.76,53.83,99036.0,52.664,52.7717,52.6346,52.7031,99036.0
2024-05-22 10:20:00,53.85,53.95,53.83,53.9,66252.0,52.7227,52.8206,52.7031,52.7717,66252.0
2024-05-22 10:30:00,53.9,53.92,53.84,53.85,254112.0,52.7717,52.7912,52.7129,52.7227,254112.0
2024-05-22 10:40:00,53.86,53.92,53.68,53.71,82088.0,52.7325,52.7912,52.5563,52.5856,82088.0
2024-05-22 10:50:00,53.7,53.79,53.7,53.73,36647.0,52.5759,52.664,52.5759,52.6052,36647.0
2024-05-22 11:00:00,53.73,53.79,53.7,53.71,22447.0,52.6052,52.664,52.5759,52.5856,22447.0
2024-05-22 11:10:00,53.71,53.75,53.66,53.67,20822.0,52.5856,52.6248,52.5367,52.5465,20822.0
2024-05-22 11:20:00,53.66,53.67,53.61,53.63,16068.0,52.5367,52.5465,52.4877,52.5073,16068.0
2024-05-22 11:30:00,53.62,53.69,53.59,53.59,20778.0,52.4975,52.5661,52.4682,52.4682,20778.0
2024-05-22 11:40:00,53.58,53.6,53.54,53.6,20059.0,52.4584,52.4779,52.4192,52.4779,20059.0
2024-05-22 11:50:00,53.61,53.65,53.55,53.6,17017.0,52.4877,52.5269,52.429,52.4779,17017.0
2024-05-22 12:00:00,53.6,53.6,53.52,53.55,14616.0,52.4779,52.4779,52.3996,52.429,14616.0
2024-05-22 12:10:00,53.56,53.6,53.52,53.53,27305.0,52.4388,52.4779,52.3996,52.4094,27305.0
2024-05-22 12:20:00,53.53,53.73,53.51,53.72,29328.0,52.4094,52.6052,52.3898,52.5954,29328.0
2024-05-22 12:30:00,53.72,53.81,53.71,53.77,27088.0,52.5954,52.6836,52.5856,52.6444,27088.0
2024-05-22 12:40:00,53.77,53.85,53.76,53.83,54951.0,52.6444,52.7227,52.6346,52.7031,54951.0
2024-05-22 12:50:00,53.84,53.85,53.79,53.81,12589.0,52.7129,52.7227,52.664,52.6836,12589.0
2024-05-22 13:00:00,53.82,53.85,53.81,53.85,29145.0,52.6933,52.7227,52.6836,52.7227,29145.0
2024-05-22 13:10:00,53.85,53.88,53.84,53.86,32568.0,52.7227,52.7521,52.7129,52.7325,32568.0
2024-05-22 13:20:00,53.87,53.87,53.76,53.82,39848.0,52.7423,52.7423,52.6346,52.6933,39848.0
2024-05-22 13:30:00,53.82,53.84,53.73,53.78,34433.0,52.6933,52.7129,52.6052,52.6542,34433.0
2024-05-22 13:40:00,53.78,53.8,53.71,53.8,25181.0,52.6542,52.6738,52.5856,52.6738,25181.0
2024-05-22 13:50:00,53.8,53.83,53.79,53.8,21081.0,52.6738,52.7031,52.664,52.6738,21081.0
2024-05-22 14:00:00,53.79,53.79,53.7,53.74,40968.0,52.664,52.664,52.5759,52.615,40968.0
2024-05-22 14:10:00,53.73,53.75,53.7,53.71,46864.0,52.6052,52.6248,52.5759,52.5856,46864.0
2024-05-22 14:20:00,53.72,53.75,53.69,53.71,27786.0,52.5954,52.6248,52.5661,52.5856,27786.0
2024-05-22 14:30:00,53.7,53.72,53.65,53.69,22885.0,52.5759,52.5954,52.5269,52.5661,22885.0
2024-05-22 14:40:00,53.69,53.69,53.66,53.69,33026.0,52.5661,52.5661,52.5367,52.5661,33026.0
2024-05-22 14:50:00,53.69,53.83,53.68,53.83,49579.0,52.5661,52.7031,52.5563,52.7031,49579.0
2024-05-22 15:00:00,53.84,53.87,53.79,53.8,62134.0,52.7129,52.7423,52.664,52.6738,62134.0
2024-05-22 15:10:00,53.8,53.89,53.79,53.86,55129.0,52.6738,52.7619,52.664,52.7325,55129.0
2024-05-22 15:20:00,53.86,53.92,53.84,53.88,56254.0,52.7325,52.7912,52.7129,52.7521,56254.0
2024-05-22 15:30:00,53.89,53.94,53.87,53.89,72454.0,52.7619,52.8108,52.7423,52.7619,72454.0
2024-05-22 15:40:00,53.9,53.93,53.88,53.91,114198.0,52.7717,52.801,52.7521,52.7815,114198.0
2024-05-22 15:50:00,53.9,54.02,53.88,53.92,762827.0,52.7717,52.8892,52.7521,52.7912,762827.0
2024-05-23 09:30:00,53.74,53.74,53.29,53.43,90356.0,52.615,52.615,52.1744,52.3115,90356.0
2024-05-23 09:40:00,53.44,53.57,53.26,53.3,58323.0,52.3213,52.4486,52.1451,52.1842,58323.0
2024-05-23 09:50:00,53.3,53.31,53.19,53.23,46610.0,52.1842,52.194,52.0765,52.1157,46610.0
2024-05-23 10:00:00,53.22,53.27,53.1,53.16,183157.0,52.1059,52.1549,51.9884,52.0472,183157.0
2024-05-23 10:10:00,53.15,53.24,53.11,53.18,45203.0,52.0374,52.1255,51.9982,52.0667,45203.0
2024-05-23 10:20:00,53.18,53.19,53.1,53.18,37111.0,52.0667,52.0765,51.9884,52.0667,37111.0
2024-05-23 10:30:00,53.19,53.2,53.05,53.11,57941.0,52.0765,52.0863,51.9395,51.9982,57941.0
2024-05-23 10:40:00,53.12,53.17,53.0,53.08,160946.0,52.008,52.0569,51.8905,51.9688,160946.0
2024-05-23 10:50:00,53.08,53.17,53.07,53.14,216491.0,51.9688,52.0569,51.959,52.0276,216491.0
2024-05-23 11:00:00,53.15,53.34,53.14,53.24,63667.0,52.0374,52.2234,52.0276,52.1255,63667.0
2024-05-23 11:10:00,53.24,53.25,53.17,53.22,37252.0,52.1255,52.1353,52.0569,52.1059,37252.0
2024-05-23 11:20:00,53.23,53.32,53.16,53.19,70669.0,52.1157,52.2038,52.0472,52.0765,70669.0
2024-05-23 11:30:00,53.19,53.19,53.09,53.12,50574.0,52.0765,52.0765,51.9786,52.008,50574.0
2024-05-23 11:40:00,53.13,53.14,53.05,53.07,107636.0,52.0178,52.0276,51.9395,51.959,107636.0
2024-05-23 11:50:00,53.06,53.11,53.05,53.08,73397.0,51.9493,51.9982,51.9395,51.9688,73397.0
2024-05-23 12:00:00,53.08,53.11,53.0,53.07,91786.0,51.9688,51.9982,51.8905,51.959,91786.0
2024-05-23 12:10:00,53.07,53.09,53.03,53.07,81841.0,51.959,51.9786,51.9199,51.959,81841.0
2024-05-23 12:20:00,53.07,53.08,53.01,53.05,73415.0,51.959,51.9688,51.9003,51.9395,73415.0
2024-05-23 12:30:00,53.05,53.06,52.87,52.88,169495.0,51.9395,51.9493,51.7632,51.773,169495.0
2024-05-23 12:40:00,52.88,52.97,52.86,52.97,105760.0,51.773,51.8611,51.7534,51.8611,105760.0
2024-05-23 12:50:00,52.97,52.98,52.9,52.97,57277.0,51.8611,51.8709,51.7926,51.8611,57277.0
2024-05-23 13:00:00,52.97,53.03,52.96,53.02,65391.0,51.8611,51.9199,51.8513,51.9101,65391.0
2024-05-23 13:10:00,53.03,53.04,52.94,52.95,42351.0,51.9199,51.9297,51.8318,51.8416,42351.0
2024-05-23 13:20:00,52.94,52.99,52.94,52.98,45764.0,51.8318,51.8807,51.8318,51.8709,45764.0
2024-05-23 13:30:00,52.98,52.99,52.9,52.92,56733.0,51.8709,51.8807,51.7926,51.8122,56733.0
2024-05-23 13:40:00,52.91,53.0,52.91,52.97,69849.0,51.8024,51.8905,51.8024,51.8611,69849.0
2024-05-23 13:50:00,52.96,52.97,52.87,52.91,55703.0,51.8513,51.8611,51.7632,51.8024,55703.0
2024-05-23 14:00:00,52.91,52.93,52.86,52.91,45910.0,51.8024,51.822,51.7534,51.8024,45910.0
2024-05-23 14:10:00,52.92,52.98,52.88,52.9,47429.0,51.8122,51.8709,51.773,51.7926,47429.0
2024-05-23 14:20:00,52.9,52.92,52.87,52.88,54025.0,51.7926,51.8122,51.7632,51.773,54025.0
2024-05-23 14:30:00,52.88,52.94,52.85,52.9,65539.0,51.773,51.8318,51.7436,51.7926,65539.0
2024-05-23 14:40:00,52.9,52.9,52.8,52.81,110188.0,51.7926,51.7926,51.6947,51.7045,110188.0
2024-05-23 14:50:00,52.81,52.82,52.72,52.72,177053.0,51.7045,51.7143,51.6164,51.6164,177053.0
2024-05-23 15:00:00,52.71,52.84,52.69,52.79,110349.0,51.6066,51.7339,51.587,51.6849,110349.0
2024-05-23 15:10:00,52.79,52.79,52.72,52.75,146886.0,51.6849,51.6849,51.6164,51.6457,146886.0
2024-05-23 15:20:00,52.76,52.84,52.75,52.78,180934.0,51.6555,51.7339,51.6457,51.6751,180934.0
2024-05-23 15:30:00,52.78,52.84,52.74,52.77,269077.0,51.6751,51.7339,51.636,51.6653,269077.0
2024-05-23 15:40:00,52.77,52.79,52.74,52.79,135577.0,51.6653,51.6849,51.636,51.6849,135577.0
2024-05-23 15:50:00,52.79,53.33,52.77,53.28,1082384.0,51.6849,52.2136,51.6653,52.1646,1082384.0
2024-05-24 09:30:00,53.46,53.69,53.35,53.47,177658.0,52.3409,52.5661,52.2332,52.3507,177658.0
2024-05-24 09:40:00,53.49,53.49,53.2,53.33,59701.0,52.3703,52.3703,52.0863,52.2136,59701.0
2024-05-24 09:50:00,53.33,53.38,53.23,53.31,53121.0,52.2136,52.2626,52.1157,52.194,53121.0
2024-05-24 10:00:00,53.31,53.4,53.22,53.33,98968.0,52.194,52.2821,52.1059,52.2136,98968.0
2024-05-24 10:10:00,53.33,53.33,53.09,53.14,123169.0,52.2136,52.2136,51.9786,52.0276,123169.0
2024-05-24 10:20:00,53.15,53.23,53.1,53.19,111143.0,52.0374,52.1157,51.9884,52.0765,111143.0
2024-05-24 10:30:00,53.19,53.24,53.13,53.13,126421.0,52.0765,52.1255,52.0178,52.0178,126421.0
2024-05-24 10:40:00,53.13,53.17,53.08,53.11,79268.0,52.0178,52.0569,51.9688,51.9982,79268.0
2024-05-24 10:50:00,53.11,53.15,53.06,53.14,143545.0,51.9982,52.0374,51.9493,52.0276,143545.0
2024-05-24 11:00:00,53.14,53.19,53.1,53.17,69128.0,52.0276,52.0765,51.9884,52.0569,69128.0
2024-05-24 11:10:00,53.17,53.19,53.09,53.1,52939.0,52.0569,52.0765,51.9786,51.9884,52939.0
2024-05-24 11:20:00,53.1,53.13,53.08,53.09,35832.0,51.9884,52.0178,51.9688,51.9786,35832.0
2024-05-24 11:30:00,53.09,53.14,53.06,53.07,74298.0,51.9786,52.0276,51.9493,51.959,74298.0
2024-05-24 11:40:00,53.08,53.11,53.02,53.06,29646.0,51.9688,51.9982,51.9101,51.9493,29646.0
2024-05-24 11:50:00,53.06,53.14,53.06,53.12,49001.0,51.9493,52.0276,51.9493,52.008,49001.0
2024-05-24 12:00:00,53.12,53.13,53.08,53.12,59566.0,52.008,52.0178,51.9688,52.008,59566.0
2024-05-24 12:10:00,53.12,53.18,53.1,53.18,85802.0,52.008,52.0667,51.9884,52.0667,85802.0
2024-05-24 12:20:00,53.18,53.22,53.13,53.15,86069.0,52.0667,52.1059,52.0178,52.0374,86069.0
2024-05-24 12:30:00,53.16,53.16,53.11,53.14,42509.0,52.0472,52.0472,51.9982,52.0276,42509.0
2024-05-24 12:40:00,53.14,53.14,53.03,53.03,65685.0,52.0276,52.0276,51.9199,51.9199,65685.0
2024-05-24 12:50:00,53.03,53.06,52.94,52.95,126412.0,51.9199,51.9493,51.8318,51.8416,126412.0
2024-05-24 13:00:00,52.95,52.99,52.89,52.91,72820.0,51.8416,51.8807,51.7828,51.8024,72820.0
2024-05-24 13:10:00,52.91,52.93,52.87,52.91,147561.0,51.8024,51.822,51.7632,51.8024,147561.0
2024-05-24 13:20:00,52.91,52.91,52.81,52.83,96230.0,51.8024,51.8024,51.7045,51.7241,96230.0
2024-05-24 13:30:00,52.84,52.84,52.73,52.76,225930.0,51.7339,51.7339,51.6262,51.6555,225930.0
2024-05-24 13:40:00,52.76,52.84,52.73,52.77,128217.0,51.6555,51.7339,51.6262,51.6653,128217.0
2024-05-24 13:50:00,52.76,52.83,52.7,52.82,211614.0,51.6555,51.7241,51.5968,51.7143,211614.0
2024-05-24 14:00:00,52.84,52.98,52.82,52.98,97103.0,51.7339,51.8709,51.7143,51.8709,97103.0
2024-05-24 14:10:00,52.98,53.0,52.93,52.96,69522.0,51.8709,51.8905,51.822,51.8513,69522.0
2024-05-24 14:20:00,52.97,52.99,52.9,52.96,104203.0,51.8611,51.8807,51.7926,51.8513,104203.0
2024-05-24 14:30:00,52.96,53.03,52.94,53.02,46200.0,51.8513,51.9199,51.8318,51.9101,46200.0
2024-05-24 14:40:00,53.03,53.05,52.96,52.98,113528.0,51.9199,51.9395,51.8513,51.8709,113528.0
2024-05-24 14:50:00,52.98,52.98,52.85,52.86,71737.0,51.8709,51.8709,51.7436,51.7534,71737.0
2024-05-24 15:00:00,52.87,52.89,52.79,52.81,308928.0,51.7632,51.7828,51.6849,51.7045,308928.0
2024-05-24 15:10:00,52.82,52.84,52.77,52.78,146139.0,51.7143,51.7339,51.6653,51.6751,146139.0
2024-05-24 15:20:00,52.79,52.81,52.75,52.78,142610.0,51.6849,51.7045,51.6457,51.6751,142610.0
2024-05-24 15:30:00,52.78,52.85,52.76,52.82,207402.0,51.6751,51.7436,51.6555,51.7143,207402.0
2024-05-24 15:40:00,52.82,52.89,52.8,52.89,175488.0,51.7143,51.7828,51.6947,51.7828,175488.0
2024-05-24 15:50:00,52.89,53.0,52.89,52.97,664615.0,51.7828,51.8905,51.7828,51.8611,664615.0
2024-05-28 09:30:00,52.66,52.8,52.61,52.61,86665.0,51.5576,51.6947,51.5087,51.5087,86665.0
2024-05-28 09:40:00,52.62,52.8,52.44,52.79,67009.0,51.5185,51.6947,51.3422,51.6849,67009.0
2024-05-28 09:50:00,52.78,52.78,52.42,52.48,100619.0,51.6751,51.6751,51.3226,51.3814,100619.0
2024-05-28 10:00:00,52.48,52.71,52.48,52.64,57755.0,51.3814,51.6066,51.3814,51.538,57755.0
2024-05-28 10:10:00,52.63,52.74,52.56,52.64,50893.0,51.5283,51.636,51.4597,51.538,50893.0
2024-05-28 10:20:00,52.62,52.62,52.46,52.51,68974.0,51.5185,51.5185,51.3618,51.4108,68974.0
2024-05-28 10:30:00,52.5,52.53,52.46,52.51,56440.0,51.401,51.4303,51.3618,51.4108,56440.0
2024-05-28 10:40:00,52.51,52.57,52.43,52.47,63396.0,51.4108,51.4695,51.3324,51.3716,63396.0
2024-05-28 10:50:00,52.47,52.49,52.4,52.42,75541.0,51.3716,51.3912,51.3031,51.3226,75541.0
2024-05-28 11:00:00,52.43,52.49,52.4,52.44,46492.0,51.3324,51.3912,51.3031,51.3422,46492.0
2024-05-28 11:10:00,52.44,52.47,52.43,52.44,27049.0,51.3422,51.3716,51.3324,51.3422,27049.0
2024-05-28 11:20:00,52.43,52.47,52.4,52.44,40048.0,51.3324,51.3716,51.3031,51.3422,40048.0
2024-05-28 11:30:00,52.45,52.47,52.4,52.47,35106.0,51.352,51.3716,51.3031,51.3716,35106.0
2024-05-28 11:40:00,52.47,52.5,52.46,52.47,25803.0,51.3716,51.401,51.3618,51.3716,25803.0
2024-05-28 11:50:00,52.46,52.51,52.45,52.47,29621.0,51.3618,51.4108,51.352,51.3716,29621.0
2024-05-28 12:00:00,52.47,52.49,52.4,52.41,34884.0,51.3716,51.3912,51.3031,51.3129,34884.0
2024-05-28 12:10:00,52.42,52.46,52.4,52.41,22896.0,51.3226,51.3618,51.3031,51.3129,22896.0
2024-05-28 12:20:00,52.41,52.44,52.37,52.4,77632.0,51.3129,51.3422,51.2737,51.3031,77632.0
2024-05-28 12:30:00,52.41,52.41,52.28,52.3,47847.0,51.3129,51.3129,51.1856,51.2052,47847.0
2024-05-28 12:40:00,52.3,52.38,52.3,52.37,41497.0,51.2052,51.2835,51.2052,51.2737,41497.0
2024-05-28 12:50:00,52.38,52.38,52.27,52.27,29326.0,51.2835,51.2835,51.1758,51.1758,29326.0
2024-05-28 13:00:00,52.27,52.28,52.19,52.26,104159.0,51.1758,51.1856,51.0975,51.166,104159.0
2024-05-28 13:10:00,52.25,52.3,52.21,52.23,57519.0,51.1562,51.2052,51.117,51.1366,57519.0
2024-05-28 13:20:00,52.22,52.24,52.18,52.19,85608.0,51.1268,51.1464,51.0877,51.0975,85608.0
2024-05-28 13:30:00,52.19,52.23,52.15,52.15,92942.0,51.0975,51.1366,51.0583,51.0583,92942.0
2024-05-28 13:40:00,52.15,52.21,52.12,52.19,173730.0,51.0583,51.117,51.0289,51.0975,173730.0
2024-05-28 13:50:00,52.18,52.23,52.17,52.21,106471.0,51.0877,51.1366,51.0779,51.117,106471.0
2024-05-28 14:00:00,52.2,52.21,52.15,52.21,57103.0,51.1073,51.117,51.0583,51.117,57103.0
2024-05-28 14:10:00,52.21,52.22,52.12,52.13,68258.0,51.117,51.1268,51.0289,51.0387,68258.0
2024-05-28 14:20:00,52.14,52.17,52.12,52.12,95415.0,51.0485,51.0779,51.0289,51.0289,95415.0
2024-05-28 14:30:00,52.12,52.23,52.08,52.22,199562.0,51.0289,51.1366,50.9898,51.1268,199562.0
2024-05-28 14:40:00,52.23,52.3,52.22,52.29,85358.0,51.1366,51.2052,51.1268,51.1954,85358.0
2024-05-28 14:50:00,52.28,52.33,52.24,52.29,104681.0,51.1856,51.2345,51.1464,51.1954,104681.0
2024-05-28 15:00:00,52.3,52.3,52.18,52.23,47014.0,51.2052,51.2052,51.0877,51.1366,47014.0
2024-05-28 15:10:00,52.23,52.27,52.22,52.25,39082.0,51.1366,51.1758,51.1268,51.1562,39082.0
2024-05-28 15:20:00,52.25,52.31,52.23,52.3,52963.0,51.1562,51.215,51.1366,51.2052,52963.0
2024-05-28 15:30:00,52.3,52.34,52.29,52.32,86940.0,51.2052,51.2443,51.1954,51.2247,86940.0
2024-05-28 15:40:00,52.31,52.39,52.31,52.35,109390.0,51.215,51.2933,51.215,51.2541,109390.0
2024-05-28 15:50:00,52.35,52.36,52.22,52.32,591927.0,51.2541,51.2639,51.1268,51.2247,591927.0
2024-05-29 09:30:00,52.36,52.48,52.06,52.33,78423.0,51.2639,51.3814,50.9702,51.2345,78423.0
2024-05-29 09:40:00,52.32,52.4,52.22,52.23,58059.0,51.2247,51.3031,51.1268,51.1366,58059.0
2024-05-29 09:50:00,52.23,52.26,52.16,52.18,39792.0,51.1366,51.166,51.0681,51.0877,39792.0
2024-05-29 10:00:00,52.19,52.26,52.1,52.12,64961.0,51.0975,51.166,51.0093,51.0289,64961.0
2024-05-29 10:10:00,52.11,52.13,52.06,52.13,94048.0,51.0191,51.0387,50.9702,51.0387,94048.0
2024-05-29 10:20:00,52.13,52.19,52.1,52.15,34841.0,51.0387,51.0975,51.0093,51.0583,34841.0
2024-05-29 10:30:00,52.14,52.16,52.05,52.06,33844.0,51.0485,51.0681,50.9604,50.9702,33844.0
2024-05-29 10:40:00,52.06,52.09,52.03,52.08,36636.0,50.9702,50.9996,50.9408,50.9898,36636.0
2024-05-29 10:50:00,52.07,52.09,52.03,52.06,23116.0,50.98,50.9996,50.9408,50.9702,23116.0
2024-05-29 11:00:00,52.07,52.12,52.04,52.06,25711.0,50.98,51.0289,50.9506,50.9702,25711.0
2024-05-29 11:10:00,52.04,52.04,51.97,52.01,44586.0,50.9506,50.9506,50.8821,50.9212,44586.0
2024-05-29 11:20:00,52.01,52.01,51.94,51.98,55111.0,50.9212,50.9212,50.8527,50.8919,55111.0
2024-05-29 11:30:00,51.99,52.09,51.99,52.08,48552.0,50.9017,50.9996,50.9017,50.9898,48552.0
2024-05-29 11:40:00,52.09,52.14,52.05,52.05,32668.0,50.9996,51.0485,50.9604,50.9604,32668.0
2024-05-29 11:50:00,52.05,52.08,52.03,52.05,32892.0,50.9604,50.9898,50.9408,50.9604,32892.0
2024-05-29 12:00:00,52.05,52.08,52.02,52.05,28249.0,50.9604,50.9898,50.931,50.9604,28249.0
2024-05-29 12:10:00,52.06,52.14,52.06,52.14,28734.0,50.9702,51.0485,50.9702,51.0485,28734.0
2024-05-29 12:20:00,52.14,52.18,52.13,52.15,37197.0,51.0485,51.0877,51.0387,51.0583,37197.0
2024-05-29 12:30:00,52.16,52.18,52.14,52.17,28979.0,51.0681,51.0877,51.0485,51.0779,28979.0
2024-05-29 12:40:00,52.16,52.18,52.14,52.16,25047.0,51.0681,51.0877,51.0485,51.0681,25047.0
2024-05-29 12:50:00,52.16,52.18,52.13,52.15,23953.0,51.0681,51.0877,51.0387,51.0583,23953.0
2024-05-29 13:00:00,52.16,52.19,52.12,52.18,42684.0,51.0681,51.0975,51.0289,51.0877,42684.0
2024-05-29 13:10:00,52.18,52.19,52.12,52.12,23656.0,51.0877,51.0975,51.0289,51.0289,23656.0
2024-05-29 13:20:00,52.13,52.13,52.08,52.12,24814.0,51.0387,51.0387,50.9898,51.0289,24814.0
2024-05-29 13:30:00,52.12,52.15,52.1,52.14,31202.0,51.0289,51.0583,51.0093,51.0485,31202.0
2024-05-29 13:40:00,52.14,52.16,52.03,52.04,45612.0,51.0485,51.0681,50.9408,50.9506,45612.0
2024-05-29 13:50:00,52.04,52.05,51.96,51.98,45990.0,50.9506,50.9604,50.8723,50.8919,45990.0
2024-05-29 14:00:00,51.98,52.05,51.97,52.02,70221.0,50.8919,50.9604,50.8821,50.931,70221.0
2024-05-29 14:10:00,52.02,52.04,51.99,52.0,63700.0,50.931,50.9506,50.9017,50.9114,63700.0
2024-05-29 14:20:00,52.01,52.01,51.96,51.97,47931.0,50.9212,50.9212,50.8723,50.8821,47931.0
2024-05-29 14:30:00,51.96,51.99,51.91,51.98,53644.0,50.8723,50.9017,50.8233,50.8919,53644.0
2024-05-29 14:40:00,51.97,52.05,51.97,51.99,41515.0,50.8821,50.9604,50.8821,50.9017,41515.0
2024-05-29 14:50:00,51.99,52.08,51.96,52.08,85827.0,50.9017,50.9898,50.8723,50.9898,85827.0
2024-05-29 15:00:00,52.09,52.11,51.98,51.98,74330.0,50.9996,51.0191,50.8919,50.8919,74330.0
2024-05-29 15:10:00,51.98,52.06,51.97,51.99,117362.0,50.8919,50.9702,50.8821,50.9017,117362.0
2024-05-29 15:20:00,51.99,52.05,51.99,52.01,51831.0,50.9017,50.9604,50.9017,50.9212,51831.0
2024-05-29 15:30:00,52.01,52.05,51.99,52.01,198137.0,50.9212,50.9604,50.9017,50.9212,198137.0
2024-05-29 15:40:00,52.01,52.04,51.98,51.98,125958.0,50.9212,50.9506,50.8919,50.8919,125958.0
2024-05-29 15:50:00,51.98,51.98,51.81,51.89,495581.0,50.8919,50.8919,50.7254,50.8037,495581.0
2024-05-30 09:30:00,52.09,52.22,51.96,52.05,121914.0,50.9996,51.1268,50.8723,50.9604,121914.0
2024-05-30 09:40:00,52.05,52.21,51.93,51.94,90427.0,50.9604,51.117,50.8429,50.8527,90427.0
2024-05-30 09:50:00,51.94,52.08,51.93,52.08,50344.0,50.8527,50.9898,50.8429,50.9898,50344.0
2024-05-30 10:00:00,52.07,52.1,52.0,52.01,74146.0,50.98,51.0093,50.9114,50.9212,74146.0
2024-05-30 10:10:00,52.01,52.04,51.95,51.99,53112.0,50.9212,50.9506,50.8625,50.9017,53112.0
2024-05-30 10:20:00,51.99,52.06,51.94,51.97,47654.0,50.9017,50.9702,50.8527,50.8821,47654.0
2024-05-30 10:30:00,51.97,51.99,51.89,51.98,31098.0,50.8821,50.9017,50.8037,50.8919,31098.0
2024-05-30 10:40:00,51.98,52.0,51.93,51.93,23626.0,50.8919,50.9114,50.8429,50.8429,23626.0
2024-05-30 10:50:00,51.93,51.93,51.86,51.91,26472.0,50.8429,50.8429,50.7744,50.8233,26472.0
2024-05-30 11:00:00,51.92,52.0,51.91,51.92,34805.0,50.8331,50.9114,50.8233,50.8331,34805.0
2024-05-30 11:10:00,51.93,51.98,51.91,51.98,33941.0,50.8429,50.8919,50.8233,50.8919,33941.0
2024-05-30 11:20:00,51.97,52.03,51.94,52.01,27153.0,50.8821,50.9408,50.8527,50.9212,27153.0
2024-05-30 11:30:00,52.0,52.07,51.98,51.99,85484.0,50.9114,50.98,50.8919,50.9017,85484.0
2024-05-30 11:40:00,51.99,51.99,51.95,51.97,20315.0,50.9017,50.9017,50.8625,50.8821,20315.0
2024-05-30 11:50:00,51.97,52.01,51.93,51.94,27201.0,50.8821,50.9212,50.8429,50.8527,27201.0
2024-05-30 12:00:00,51.94,51.94,51.87,51.88,26126.0,50.8527,50.8527,50.7842,50.794,26126.0
2024-05-30 12:10:00,51.88,51.95,51.87,51.91,22374.0,50.794,50.8625,50.7842,50.8233,22374.0
2024-05-30 12:20:00,51.91,51.96,51.87,51.94,38038.0,50.8233,50.8723,50.7842,50.8527,38038.0
2024-05-30 12:30:00,51.94,51.97,51.92,51.94,22186.0,50.8527,50.8821,50.8331,50.8527,22186.0
2024-05-30 12:40:00,51.93,51.96,51.88,51.89,26092.0,50.8429,50.8723,50.794,50.8037,26092.0
2024-05-30 12:50:00,51.89,51.96,51.89,51.93,30627.0,50.8037,50.8723,50.8037,50.8429,30627.0
2024-05-30 13:00:00,51.93,51.95,51.9,51.92,35565.0,50.8429,50.8625,50.8135,50.8331,35565.0
2024-05-30 13:10:00,51.93,51.98,51.92,51.94,49325.0,50.8429,50.8919,50.8331,50.8527,49325.0
2024-05-30 13:20:00,51.94,51.96,51.92,51.93,34257.0,50.8527,50.8723,50.8331,50.8429,34257.0
2024-05-30 13:30:00,51.93,51.94,51.9,51.94,20946.0,50.8429,50.8527,50.8135,50.8527,20946.0
2024-05-30 13:40:00,51.93,51.98,51.91,51.97,38071.0,50.8429,50.8919,50.8233,50.8821,38071.0
2024-05-30 13:50:00,51.98,52.01,51.96,51.97,28370.0,50.8919,50.9212,50.8723,50.8821,28370.0
2024-05-30 14:00:00,51.96,52.0,51.94,51.97,30565.0,50.8723,50.9114,50.8527,50.8821,30565.0
2024-05-30 14:10:00,51.97,51.99,51.91,51.92,29685.0,50.8821,50.9017,50.8233,50.8331,29685.0
2024-05-30 14:20:00,51.93,51.93,51.89,51.9,35833.0,50.8429,50.8429,50.8037,50.8135,35833.0
2024-05-30 14:30:00,51.89,51.9,51.84,51.86,47769.0,50.8037,50.8135,50.7548,50.7744,47769.0
2024-05-30 14:40:00,51.86,51.92,51.85,51.91,35764.0,50.7744,50.8331,50.7646,50.8233,35764.0
2024-05-30 14:50:00,51.9,51.92,51.88,51.88,46119.0,50.8135,50.8331,50.794,50.794,46119.0
2024-05-30 15:00:00,51.89,51.94,51.88,51.91,40617.0,50.8037,50.8527,50.794,50.8233,40617.0
2024-05-30 15:10:00,51.91,51.93,51.87,51.88,36452.0,50.8233,50.8429,50.7842,50.794,36452.0
2024-05-30 15:20:00,51.87,51.93,51.87,51.89,51921.0,50.7842,50.8429,50.7842,50.8037,51921.0
2024-05-30 15:30:00,51.89,51.96,51.89,51.92,72519.0,50.8037,50.8723,50.8037,50.8331,72519.0
2024-05-30 15:40:00,51.93,51.95,51.87,51.91,84099.0,50.8429,50.8625,50.7842,50.8233,84099.0
2024-05-30 15:50:00,51.91,51.99,51.89,51.98,440810.0,50.8233,50.9017,50.8037,50.8919,440810.0
2024-05-31 09:30:00,51.84,52.06,51.78,51.95,90372.0,50.7548,50.9702,50.696,50.8625,90372.0
2024-05-31 09:40:00,51.96,52.08,51.88,51.91,38573.0,50.8723,50.9898,50.794,50.8233,38573.0
2024-05-31 09:50:00,51.9,52.01,51.89,51.9,39374.0,50.8135,50.9212,50.8037,50.8135,39374.0
2024-05-31 10:00:00,51.91,52.03,51.9,52.0,41640.0,50.8233,50.9408,50.8135,50.9114,41640.0
2024-05-31 10:10:00,52.01,52.05,51.91,52.05,42694.0,50.9212,50.9604,50.8233,50.9604,42694.0
2024-05-31 10:20:00,52.05,52.14,52.02,52.05,50123.0,50.9604,51.0485,50.931,50.9604,50123.0
2024-05-31 10:30:00,52.05,52.17,52.04,52.14,71264.0,50.9604,51.0779,50.9506,51.0485,71264.0
2024-05-31 10:40:00,52.15,52.16,52.08,52.12,46242.0,51.0583,51.0681,50.9898,51.0289,46242.0
2024-05-31 10:50:00,52.12,52.17,52.08,52.12,47501.0,51.0289,51.0779,50.9898,51.0289,47501.0
2024-05-31 11:00:00,52.11,52.11,52.01,52.04,33235.0,51.0191,51.0191,50.9212,50.9506,33235.0
2024-05-31 11:10:00,52.04,52.1,51.99,52.0,39731.0,50.9506,51.0093,50.9017,50.9114,39731.0
2024-05-31 11:20:00,52.01,52.11,52.0,52.09,30661.0,50.9212,51.0191,50.9114,50.9996,30661.0
2024-05-31 11:30:00,52.09,52.1,51.98,52.01,28361.0,50.9996,51.0093,50.8919,50.9212,28361.0
2024-05-31 11:40:00,52.01,52.06,51.98,51.99,72293.0,50.9212,50.9702,50.8919,50.9017,72293.0
2024-05-31 11:50:00,52.0,52.01,51.97,51.99,19455.0,50.9114,50.9212,50.8821,50.9017,19455.0
2024-05-31 12:00:00,51.99,52.07,51.98,52.03,111806.0,50.9017,50.98,50.8919,50.9408,111806.0
2024-05-31 12:10:00,52.02,52.03,51.98,52.0,36631.0,50.931,50.9408,50.8919,50.9114,36631.0
2024-05-31 12:20:00,51.99,52.03,51.97,51.98,25517.0,50.9017,50.9408,50.8821,50.8919,25517.0
2024-05-31 12:30:00,51.98,52.01,51.97,52.0,12814.0,50.8919,50.9212,50.8821,50.9114,12814.0
2024-05-31 12:40:00,52.0,52.01,51.95,51.98,25975.0,50.9114,50.9212,50.8625,50.8919,25975.0
2024-05-31 12:50:00,51.98,51.98,51.93,51.97,20960.0,50.8919,50.8919,50.8429,50.8821,20960.0
2024-05-31 13:00:00,51.98,52.02,51.96,52.01,38844.0,50.8919,50.931,50.8723,50.9212,38844.0
2024-05-31 13:10:00,52.01,52.02,51.98,52.0,40516.0,50.9212,50.931,50.8919,50.9114,40516.0
2024-05-31 13:20:00,51.99,52.0,51.96,51.99,24139.0,50.9017,50.9114,50.8723,50.9017,24139.0
2024-05-31 13:30:00,51.98,52.0,51.93,51.95,19634.0,50.8919,50.9114,50.8429,50.8625,19634.0
2024-05-31 13:40:00,51.95,52.01,51.94,52.01,32098.0,50.8625,50.9212,50.8527,50.9212,32098.0
2024-05-31 13:50:00,52.01,52.06,51.98,52.05,53854.0,50.9212,50.9702,50.8919,50.9604,53854.0
2024-05-31 14:00:00,52.05,52.12,52.02,52.04,236040.0,50.9604,51.0289,50.931,50.9506,236040.0
2024-05-31 14:10:00,52.04,52.04,51.97,52.0,138213.0,50.9506,50.9506,50.8821,50.9114,138213.0
2024-05-31 14:20:00,52.0,52.0,51.91,51.91,41141.0,50.9114,50.9114,50.8233,50.8233,41141.0
2024-05-31 14:30:00,51.92,52.0,51.91,51.97,72620.0,50.8331,50.9114,50.8233,50.8821,72620.0
2024-05-31 14:40:00,51.97,52.0,51.96,51.98,53666.0,50.8821,50.9114,50.8723,50.8919,53666.0
2024-05-31 14:50:00,51.98,51.98,51.94,51.97,63098.0,50.8919,50.8919,50.8527,50.8821,63098.0
2024-05-31 15:00:00,51.97,52.01,51.92,51.96,91862.0,50.8821,50.9212,50.8331,50.8723,91862.0
2024-05-31 15:10:00,51.97,51.97,51.91,51.95,72377.0,50.8821,50.8821,50.8233,50.8625,72377.0
2024-05-31 15:20:00,51.95,52.01,51.94,51.98,91081.0,50.8625,50.9212,50.8527,50.8919,91081.0
2024-05-31 15:30:00,51.98,52.02,51.96,52.01,146806.0,50.8919,50.931,50.8723,50.9212,146806.0
2024-05-31 15:40:00,52.01,52.12,52.0,52.12,275188.0,50.9212,51.0289,50.9114,51.0289,275188.0
2024-05-31 15:50:00,52.14,52.43,52.11,52.38,1680517.0,51.0485,51.3324,51.0191,51.2835,1680517.0
2024-06-03 09:30:00,52.0,52.21,51.83,51.89,139994.0,50.9114,51.117,50.745,50.8037,139994.0
2024-06-03 09:40:00,51.87,52.09,51.76,52.06,86084.0,50.7842,50.9996,50.6765,50.9702,86084.0
2024-06-03 09:50:00,52.06,52.12,51.82,51.83,67620.0,50.9702,51.0289,50.7352,50.745,67620.0
2024-06-03 10:00:00,51.86,52.03,51.83,52.01,82205.0,50.7744,50.9408,50.745,50.9212,82205.0
2024-06-03 10:10:00,52.01,52.01,51.85,51.92,53409.0,50.9212,50.9212,50.7646,50.8331,53409.0
2024-06-03 10:20:00,51.94,51.94,51.84,51.86,50417.0,50.8527,50.8527,50.7548,50.7744,50417.0
2024-06-03 10:30:00,51.86,51.94,51.85,51.87,51144.0,50.7744,50.8527,50.7646,50.7842,51144.0
2024-06-03 10:40:00,51.87,51.96,51.79,51.84,45995.0,50.7842,50.8723,50.7058,50.7548,45995.0
2024-06-03 10:50:00,51.85,51.98,51.85,51.93,44041.0,50.7646,50.8919,50.7646,50.8429,44041.0
2024-06-03 11:00:00,51.91,52.01,51.87,51.93,40793.0,50.8233,50.9212,50.7842,50.8429,40793.0
2024-06-03 11:10:00,51.92,51.94,51.88,51.91,57005.0,50.8331,50.8527,50.794,50.8233,57005.0
2024-06-03 11:20:00,51.91,51.97,51.77,51.96,65358.0,50.8233,50.8821,50.6863,50.8723,65358.0
2024-06-03 11:30:00,51.96,52.03,51.92,52.0,156359.0,50.8723,50.9408,50.8331,50.9114,156359.0
2024-06-03 11:40:00,51.98,51.99,51.92,51.96,56778.0,50.8919,50.9017,50.8331,50.8723,56778.0
2024-06-03 11:50:00,51.96,51.97,51.85,51.88,57942.0,50.8723,50.8821,50.7646,50.794,57942.0
2024-06-03 12:00:00,51.88,51.98,51.88,51.98,48682.0,50.794,50.8919,50.794,50.8919,48682.0
2024-06-03 12:10:00,51.98,52.0,51.85,51.85,77810.0,50.8919,50.9114,50.7646,50.7646,77810.0
2024-06-03 12:20:00,51.86,51.9,51.72,51.79,108368.0,50.7744,50.8135,50.6373,50.7058,108368.0
2024-06-03 12:30:00,51.79,51.81,51.73,51.76,38425.0,50.7058,50.7254,50.6471,50.6765,38425.0
2024-06-03 12:40:00,51.76,51.81,51.73,51.75,51518.0,50.6765,50.7254,50.6471,50.6667,51518.0
2024-06-03 12:50:00,51.74,51.74,51.65,51.68,39913.0,50.6569,50.6569,50.5688,50.5981,39913.0
2024-06-03 13:00:00,51.68,51.72,51.65,51.72,48146.0,50.5981,50.6373,50.5688,50.6373,48146.0
2024-06-03 13:10:00,51.72,51.79,51.68,51.79,46908.0,50.6373,50.7058,50.5981,50.7058,46908.0
2024-06-03 13:20:00,51.78,51.79,51.7,51.75,38282.0,50.696,50.7058,50.6177,50.6667,38282.0
2024-06-03 13:30:00,51.75,51.77,51.71,51.72,39356.0,50.6667,50.6863,50.6275,50.6373,39356.0
2024-06-03 13:40:00,51.71,51.79,51.69,51.78,33323.0,50.6275,50.7058,50.6079,50.696,33323.0
2024-06-03 13:50:00,51.77,51.82,51.74,51.8,54708.0,50.6863,50.7352,50.6569,50.7156,54708.0
2024-06-03 14:00:00,51.8,51.86,51.78,51.8,44981.0,50.7156,50.7744,50.696,50.7156,44981.0
2024-06-03 14:10:00,51.8,51.85,51.78,51.84,35076.0,50.7156,50.7646,50.696,50.7548,35076.0
2024-06-03 14:20:00,51.84,51.84,51.79,51.8,40249.0,50.7548,50.7548,50.7058,50.7156,40249.0
2024-06-03 14:30:00,51.8,51.83,51.79,51.83,40557.0,50.7156,50.745,50.7058,50.745,40557.0
2024-06-03 14:40:00,51.83,51.9,51.82,51.89,57316.0,50.745,50.8135,50.7352,50.8037,57316.0
2024-06-03 14:50:00,51.89,51.9,51.84,51.86,47830.0,50.8037,50.8135,50.7548,50.7744,47830.0
2024-06-03 15:00:00,51.87,51.88,51.83,51.86,45661.0,50.7842,50.794,50.745,50.7744,45661.0
2024-06-03 15:10:00,51.87,51.88,51.83,51.85,36144.0,50.7842,50.794,50.745,50.7646,36144.0
2024-06-03 15:20:00,51.85,51.86,51.78,51.8,58042.0,50.7646,50.7744,50.696,50.7156,58042.0
2024-06-03 15:30:00,51.8,51.91,51.78,51.84,75909.0,50.7156,50.8233,50.696,50.7548,75909.0
2024-06-03 15:40:00,51.84,51.88,51.76,51.78,129162.0,50.7548,50.794,50.6765,50.696,129162.0
2024-06-03 15:50:00,51.79,51.89,51.75,51.88,578330.0,50.7058,50.8037,50.6667,50.794,578330.0
2024-06-04 09:30:00,51.78,52.14,51.77,52.11,115102.0,50.696,51.0485,50.6863,51.0191,115102.0
2024-06-04 09:40:00,52.12,52.23,52.02,52.03,79465.0,51.0289,51.1366,50.931,50.9408,79465.0
2024-06-04 09:50:00,52.04,52.16,51.99,52.12,128714.0,50.9506,51.0681,50.9017,51.0289,128714.0
2024-06-04 10:00:00,52.12,52.18,51.91,51.98,143203.0,51.0289,51.0877,50.8233,50.8919,143203.0
2024-06-04 10:10:00,51.99,52.08,51.96,52.02,79675.0,50.9017,50.9898,50.8723,50.931,79675.0
2024-06-04 10:20:00,52.02,52.12,51.99,52.05,149273.0,50.931,51.0289,50.9017,50.9604,149273.0
2024-06-04 10:30:00,52.04,52.04,51.95,52.02,62723.0,50.9506,50.9506,50.8625,50.931,62723.0
2024-06-04 10:40:00,52.02,52.07,51.97,52.01,107771.0,50.931,50.98,50.8821,50.9212,107771.0
2024-06-04 10:50:00,52.01,52.02,51.9,51.91,34836.0,50.9212,50.931,50.8135,50.8233,34836.0
2024-06-04 11:00:00,51.91,52.01,51.91,52.0,47588.0,50.8233,50.9212,50.8233,50.9114,47588.0
2024-06-04 11:10:00,52.01,52.05,51.98,52.0,52183.0,50.9212,50.9604,50.8919,50.9114,52183.0
2024-06-04 11:20:00,52.0,52.03,51.96,52.0,54770.0,50.9114,50.9408,50.8723,50.9114,54770.0
2024-06-04 11:30:00,51.98,51.99,51.9,51.95,144637.0,50.8919,50.9017,50.8135,50.8625,144637.0
2024-06-04 11:40:00,51.95,52.02,51.94,51.95,33398.0,50.8625,50.931,50.8527,50.8625,33398.0
2024-06-04 11:50:00,51.95,51.99,51.93,51.95,131125.0,50.8625,50.9017,50.8429,50.8625,131125.0
2024-06-04 12:00:00,51.95,52.01,51.94,51.98,66956.0,50.8625,50.9212,50.8527,50.8919,66956.0
2024-06-04 12:10:00,51.98,52.01,51.96,51.98,40216.0,50.8919,50.9212,50.8723,50.8919,40216.0
2024-06-04 12:20:00,51.98,52.0,51.93,51.99,33000.0,50.8919,50.9114,50.8429,50.9017,33000.0
2024-06-04 12:30:00,52.0,52.04,51.99,52.01,68821.0,50.9114,50.9506,50.9017,50.9212,68821.0
2024-06-04 12:40:00,52.01,52.08,52.0,52.02,142103.0,50.9212,50.9898,50.9114,50.931,142103.0
2024-06-04 12:50:00,52.03,52.03,51.98,51.99,49138.0,50.9408,50.9408,50.8919,50.9017,49138.0
2024-06-04 13:00:00,51.99,52.01,51.96,52.01,30956.0,50.9017,50.9212,50.8723,50.9212,30956.0
2024-06-04 13:10:00,52.01,52.06,51.99,52.04,95241.0,50.9212,50.9702,50.9017,50.9506,95241.0
2024-06-04 13:20:00,52.04,52.11,52.0,52.03,102055.0,50.9506,51.0191,50.9114,50.9408,102055.0
2024-06-04 13:30:00,52.03,52.04,52.0,52.02,72469.0,50.9408,50.9506,50.9114,50.931,72469.0
2024-06-04 13:40:00,52.02,52.04,52.0,52.04,46277.0,50.931,50.9506,50.9114,50.9506,46277.0
2024-06-04 13:50:00,52.04,52.04,52.0,52.02,61192.0,50.9506,50.9506,50.9114,50.931,61192.0
2024-06-04 14:00:00,52.02,52.02,51.94,51.95,73051.0,50.931,50.931,50.8527,50.8625,73051.0
2024-06-04 14:10:00,51.95,52.01,51.91,51.96,70456.0,50.8625,50.9212,50.8233,50.8723,70456.0
2024-06-04 14:20:00,51.97,52.0,51.94,51.95,30060.0,50.8821,50.9114,50.8527,50.8625,30060.0
2024-06-04 14:30:00,51.95,51.95,51.88,51.92,32638.0,50.8625,50.8625,50.794,50.8331,32638.0
2024-06-04 14:40:00,51.92,51.98,51.91,51.94,51557.0,50.8331,50.8919,50.8233,50.8527,51557.0
2024-06-04 14:50:00,51.95,51.96,51.88,51.88,34839.0,50.8625,50.8723,50.794,50.794,34839.0
2024-06-04 15:00:00,51.89,51.91,51.8,51.83,64764.0,50.8037,50.8233,50.7156,50.745,64764.0
2024-06-04 15:10:00,51.84,51.86,51.81,51.82,49396.0,50.7548,50.7744,50.7254,50.7352,49396.0
2024-06-04 15:20:00,51.83,51.93,51.82,51.9,76723.0,50.745,50.8429,50.7352,50.8135,76723.0
2024-06-04 15:30:00,51.91,51.99,51.9,51.94,77946.0,50.8233,50.9017,50.8135,50.8527,77946.0
2024-06-04 15:40:00,51.94,51.98,51.9,51.91,123630.0,50.8527,50.8919,50.8135,50.8233,123630.0
2024-06-04 15:50:00,51.91,52.06,51.91,52.01,605290.0,50.8233,50.9702,50.8233,50.9212,605290.0
2024-06-05 09:30:00,51.8,51.95,51.63,51.8,119576.0,50.7156,50.8625,50.5492,50.7156,119576.0
2024-06-05 09:40:00,51.8,51.8,51.63,51.66,88514.0,50.7156,50.7156,50.5492,50.5786,88514.0
2024-06-05 09:50:00,51.65,51.67,51.48,51.48,60328.0,50.5688,50.5884,50.4023,50.4023,60328.0
2024-06-05 10:00:00,51.48,51.61,51.39,51.59,68899.0,50.4023,50.5296,50.3142,50.51,68899.0
2024-06-05 10:10:00,51.6,51.6,51.37,51.37,56175.0,50.5198,50.5198,50.2946,50.2946,56175.0
2024-06-05 10:20:00,51.37,51.4,51.32,51.36,45612.0,50.2946,50.324,50.2457,50.2848,45612.0
2024-06-05 10:30:00,51.36,51.4,51.31,51.35,42878.0,50.2848,50.324,50.2359,50.275,42878.0
2024-06-05 10:40:00,51.34,51.46,51.34,51.43,49266.0,50.2653,50.3827,50.2653,50.3534,49266.0
2024-06-05 10:50:00,51.43,51.47,51.41,51.45,44744.0,50.3534,50.3925,50.3338,50.373,44744.0
2024-06-05 11:00:00,51.45,51.62,51.44,51.55,113329.0,50.373,50.5394,50.3632,50.4709,113329.0
2024-06-05 11:10:00,51.55,51.61,51.52,51.61,27771.0,50.4709,50.5296,50.4415,50.5296,27771.0
2024-06-05 11:20:00,51.62,51.62,51.55,51.56,25796.0,50.5394,50.5394,50.4709,50.4807,25796.0
2024-06-05 11:30:00,51.55,51.56,51.45,51.47,30850.0,50.4709,50.4807,50.373,50.3925,30850.0
2024-06-05 11:40:00,51.48,51.51,51.4,51.41,28667.0,50.4023,50.4317,50.324,50.3338,28667.0
2024-06-05 11:50:00,51.41,51.51,51.36,51.48,40523.0,50.3338,50.4317,50.2848,50.4023,40523.0
2024-06-05 12:00:00,51.48,51.53,51.45,51.45,31594.0,50.4023,50.4513,50.373,50.373,31594.0
2024-06-05 12:10:00,51.46,51.51,51.45,51.49,22901.0,50.3827,50.4317,50.373,50.4121,22901.0
2024-06-05 12:20:00,51.48,51.58,51.48,51.57,21722.0,50.4023,50.5002,50.4023,50.4904,21722.0
2024-06-05 12:30:00,51.57,51.6,51.53,51.6,30660.0,50.4904,50.5198,50.4513,50.5198,30660.0
2024-06-05 12:40:00,51.6,51.66,51.6,51.64,35322.0,50.5198,50.5786,50.5198,50.559,35322.0
2024-06-05 12:50:00,51.64,51.66,51.58,51.6,35990.0,50.559,50.5786,50.5002,50.5198,35990.0
2024-06-05 13:00:00,51.59,51.59,51.47,51.51,24967.0,50.51,50.51,50.3925,50.4317,24967.0
2024-06-05 13:10:00,51.51,51.51,51.45,51.46,30131.0,50.4317,50.4317,50.373,50.3827,30131.0
2024-06-05 13:20:00,51.45,51.51,51.43,51.51,25369.0,50.373,50.4317,50.3534,50.4317,25369.0
2024-06-05 13:30:00,51.51,51.51,51.43,51.44,34121.0,50.4317,50.4317,50.3534,50.3632,34121.0
2024-06-05 13:40:00,51.46,51.47,51.39,51.45,61748.0,50.3827,50.3925,50.3142,50.373,61748.0
2024-06-05 13:50:00,51.46,51.52,51.44,51.51,41496.0,50.3827,50.4415,50.3632,50.4317,41496.0
2024-06-05 14:00:00,51.52,51.64,51.51,51.62,38273.0,50.4415,50.559,50.4317,50.5394,38273.0
2024-06-05 14:10:00,51.63,51.67,51.61,51.61,22098.0,50.5492,50.5884,50.5296,50.5296,22098.0
2024-06-05 14:20:00,51.61,51.67,51.59,51.66,30540.0,50.5296,50.5884,50.51,50.5786,30540.0
2024-06-05 14:30:00,51.66,51.69,51.64,51.65,37835.0,50.5786,50.6079,50.559,50.5688,37835.0
2024-06-05 14:40:00,51.66,51.72,51.65,51.7,28403.0,50.5786,50.6373,50.5688,50.6177,28403.0
2024-06-05 14:50:00,51.7,51.71,51.65,51.66,43071.0,50.6177,50.6275,50.5688,50.5786,43071.0
2024-06-05 15:00:00,51.66,51.69,51.61,51.62,39064.0,50.5786,50.6079,50.5296,50.5394,39064.0
2024-06-05 15:10:00,51.62,51.63,51.58,51.62,58559.0,50.5394,50.5492,50.5002,50.5394,58559.0
2024-06-05 15:20:00,51.61,51.63,51.55,51.57,96616.0,50.5296,50.5492,50.4709,50.4904,96616.0
2024-06-05 15:30:00,51.57,51.64,51.55,51.57,80942.0,50.4904,50.559,50.4709,50.4904,80942.0
2024-06-05 15:40:00,51.57,51.59,51.51,51.55,108154.0,50.4904,50.51,50.4317,50.4709,108154.0
2024-06-05 15:50:00,51.55,51.7,51.54,51.67,441046.0,50.4709,50.6177,50.4611,50.5884,441046.0
2024-06-06 09:30:00,51.91,52.13,51.88,51.94,187021.0,50.8233,51.0387,50.794,50.8527,187021.0
2024-06-06 09:40:00,51.92,52.09,51.92,52.03,85799.0,50.8331,50.9996,50.8331,50.9408,85799.0
2024-06-06 09:50:00,52.02,52.19,51.96,52.06,120486.0,50.931,51.0975,50.8723,50.9702,120486.0
2024-06-06 10:00:00,52.07,52.16,52.0,52.0,113947.0,50.98,51.0681,50.9114,50.9114,113947.0
2024-06-06 10:10:00,52.01,52.09,51.96,52.0,83494.0,50.9212,50.9996,50.8723,50.9114,83494.0
2024-06-06 10:20:00,52.01,52.04,51.96,52.01,49467.0,50.9212,50.9506,50.8723,50.9212,49467.0
2024-06-06 10:30:00,52.01,52.06,51.92,51.93,41876.0,50.9212,50.9702,50.8331,50.8429,41876.0
2024-06-06 10:40:00,51.93,51.96,51.88,51.91,26456.0,50.8429,50.8723,50.794,50.8233,26456.0
2024-06-06 10:50:00,51.91,51.92,51.85,51.88,33926.0,50.8233,50.8331,50.7646,50.794,33926.0
2024-06-06 11:00:00,51.88,52.03,51.87,52.02,42406.0,50.794,50.9408,50.7842,50.931,42406.0
2024-06-06 11:10:00,52.02,52.04,51.99,52.01,38385.0,50.931,50.9506,50.9017,50.9212,38385.0
2024-06-06 11:20:00,52.01,52.04,51.99,52.01,36398.0,50.9212,50.9506,50.9017,50.9212,36398.0
2024-06-06 11:30:00,52.0,52.02,51.96,52.0,65785.0,50.9114,50.931,50.8723,50.9114,65785.0
2024-06-06 11:40:00,52.0,52.06,51.98,52.02,63771.0,50.9114,50.9702,50.8919,50.931,63771.0
2024-06-06 11:50:00,52.02,52.03,51.98,51.98,68078.0,50.931,50.9408,50.8919,50.8919,68078.0
2024-06-06 12:00:00,51.98,52.0,51.9,51.92,48811.0,50.8919,50.9114,50.8135,50.8331,48811.0
2024-06-06 12:10:00,51.92,51.93,51.81,51.85,31518.0,50.8331,50.8429,50.7254,50.7646,31518.0
2024-06-06 12:20:00,51.85,51.85,51.76,51.77,35133.0,50.7646,50.7646,50.6765,50.6863,35133.0
2024-06-06 12:30:00,51.78,51.82,51.76,51.82,22864.0,50.696,50.7352,50.6765,50.7352,22864.0
2024-06-06 12:40:00,51.81,51.85,51.77,51.79,30071.0,50.7254,50.7646,50.6863,50.7058,30071.0
2024-06-06 12:50:00,51.81,51.86,51.81,51.85,25865.0,50.7254,50.7744,50.7254,50.7646,25865.0
2024-06-06 13:00:00,51.84,51.85,51.79,51.84,18771.0,50.7548,50.7646,50.7058,50.7548,18771.0
2024-06-06 13:10:00,51.84,51.91,51.81,51.88,29666.0,50.7548,50.8233,50.7254,50.794,29666.0
2024-06-06 13:20:00,51.89,51.91,51.83,51.88,51408.0,50.8037,50.8233,50.745,50.794,51408.0
2024-06-06 13:30:00,51.88,51.9,51.86,51.9,51647.0,50.794,50.8135,50.7744,50.8135,51647.0
2024-06-06 13:40:00,51.9,51.91,51.83,51.86,18166.0,50.8135,50.8233,50.745,50.7744,18166.0
2024-06-06 13:50:00,51.86,51.87,51.81,51.87,22884.0,50.7744,50.7842,50.7254,50.7842,22884.0
2024-06-06 14:00:00,51.86,51.87,51.83,51.83,44422.0,50.7744,50.7842,50.745,50.745,44422.0
2024-06-06 14:10:00,51.82,51.86,51.79,51.83,32635.0,50.7352,50.7744,50.7058,50.745,32635.0
2024-06-06 14:20:00,51.83,51.96,51.82,51.94,40330.0,50.745,50.8723,50.7352,50.8527,40330.0
2024-06-06 14:30:00,51.94,51.94,51.88,51.89,26174.0,50.8527,50.8527,50.794,50.8037,26174.0
2024-06-06 14:40:00,51.89,51.98,51.88,51.95,44291.0,50.8037,50.8919,50.794,50.8625,44291.0
2024-06-06 14:50:00,51.96,52.0,51.94,51.98,32288.0,50.8723,50.9114,50.8527,50.8919,32288.0
2024-06-06 15:00:00,51.98,52.0,51.95,51.98,34355.0,50.8919,50.9114,50.8625,50.8919,34355.0
2024-06-06 15:10:00,51.98,52.01,51.96,51.98,57575.0,50.8919,50.9212,50.8723,50.8919,57575.0
2024-06-06 15:20:00,51.98,52.0,51.92,51.93,53706.0,50.8919,50.9114,50.8331,50.8429,53706.0
2024-06-06 15:30:00,51.93,52.01,51.92,52.0,92177.0,50.8429,50.9212,50.8331,50.9114,92177.0
2024-06-06 15:40:00,52.0,52.0,51.94,51.99,172419.0,50.9114,50.9114,50.8527,50.9017,172419.0
2024-06-06 15:50:00,52.0,52.0,51.86,51.96,418819.0,50.9114,50.9114,50.7744,50.8723,418819.0
2024-06-07 09:30:00,51.89,52.08,51.84,52.08,89762.0,50.8037,50.9898,50.7548,50.9898,89762.0
2024-06-07 09:40:00,52.04,52.07,51.85,51.86,33462.0,50.9506,50.98,50.7646,50.7744,33462.0
2024-06-07 09:50:00,51.86,51.91,51.78,51.89,50003.0,50.7744,50.8233,50.696,50.8037,50003.0
2024-06-07 10:00:00,51.87,52.01,51.87,51.95,24704.0,50.7842,50.9212,50.7842,50.8625,24704.0
2024-06-07 10:10:00,51.95,52.0,51.88,51.93,49620.0,50.8625,50.9114,50.794,50.8429,49620.0
2024-06-07 10:20:00,51.93,52.01,51.93,51.99,55377.0,50.8429,50.9212,50.8429,50.9017,55377.0
2024-06-07 10:30:00,52.0,52.05,51.93,52.0,26545.0,50.9114,50.9604,50.8429,50.9114,26545.0
2024-06-07 10:40:00,52.0,52.03,51.98,51.98,24544.0,50.9114,50.9408,50.8919,50.8919,24544.0
2024-06-07 10:50:00,51.98,51.99,51.92,51.97,25235.0,50.8919,50.9017,50.8331,50.8821,25235.0
2024-06-07 11:00:00,51.97,51.97,51.91,51.95,16418.0,50.8821,50.8821,50.8233,50.8625,16418.0
2024-06-07 11:10:00,51.94,51.94,51.89,51.91,13971.0,50.8527,50.8527,50.8037,50.8233,13971.0
2024-06-07 11:20:00,51.9,51.91,51.87,51.88,20999.0,50.8135,50.8233,50.7842,50.794,20999.0
2024-06-07 11:30:00,51.88,51.91,51.86,51.88,20979.0,50.794,50.8233,50.7744,50.794,20979.0
2024-06-07 11:40:00,51.88,51.93,51.87,51.91,11428.0,50.794,50.8429,50.7842,50.8233,11428.0
2024-06-07 11:50:00,51.91,51.93,51.88,51.91,15427.0,50.8233,50.8429,50.794,50.8233,15427.0
2024-06-07 12:00:00,51.91,51.92,51.8,51.82,23716.0,50.8233,50.8331,50.7156,50.7352,23716.0
2024-06-07 12:10:00,51.81,51.84,51.76,51.77,50349.0,50.7254,50.7548,50.6765,50.6863,50349.0
2024-06-07 12:20:00,51.76,51.81,51.71,51.72,55754.0,50.6765,50.7254,50.6275,50.6373,55754.0
2024-06-07 12:30:00,51.72,51.75,51.69,51.74,20214.0,50.6373,50.6667,50.6079,50.6569,20214.0
2024-06-07 12:40:00,51.73,51.73,51.67,51.68,22371.0,50.6471,50.6471,50.5884,50.5981,22371.0
2024-06-07 12:50:00,51.69,51.76,51.69,51.72,22010.0,50.6079,50.6765,50.6079,50.6373,22010.0
2024-06-07 13:00:00,51.72,51.75,51.67,51.75,21478.0,50.6373,50.6667,50.5884,50.6667,21478.0
2024-06-07 13:10:00,51.76,51.81,51.72,51.81,21215.0,50.6765,50.7254,50.6373,50.7254,21215.0
2024-06-07 13:20:00,51.8,51.81,51.76,51.79,35204.0,50.7156,50.7254,50.6765,50.7058,35204.0
2024-06-07 13:30:00,51.8,51.81,51.76,51.77,14095.0,50.7156,50.7254,50.6765,50.6863,14095.0
2024-06-07 13:40:00,51.77,51.8,51.76,51.77,11693.0,50.6863,50.7156,50.6765,50.6863,11693.0
2024-06-07 13:50:00,51.78,51.79,51.75,51.78,18593.0,50.696,50.7058,50.6667,50.696,18593.0
2024-06-07 14:00:00,51.77,51.77,51.69,51.71,22585.0,50.6863,50.6863,50.6079,50.6275,22585.0
2024-06-07 14:10:00,51.72,51.74,51.7,51.73,20278.0,50.6373,50.6569,50.6177,50.6471,20278.0
2024-06-07 14:20:00,51.73,51.78,51.72,51.77,19845.0,50.6471,50.696,50.6373,50.6863,19845.0
2024-06-07 14:30:00,51.77,51.8,51.76,51.8,27356.0,50.6863,50.7156,50.6765,50.7156,27356.0
2024-06-07 14:40:00,51.79,51.86,51.79,51.85,19719.0,50.7058,50.7744,50.7058,50.7646,19719.0
2024-06-07 14:50:00,51.85,51.93,51.85,51.9,41186.0,50.7646,50.8429,50.7646,50.8135,41186.0
2024-06-07 15:00:00,51.9,51.94,51.85,51.88,45009.0,50.8135,50.8527,50.7646,50.794,45009.0
2024-06-07 15:10:00,51.88,51.9,51.84,51.88,45783.0,50.794,50.8135,50.7548,50.794,45783.0
2024-06-07 15:20:00,51.89,51.9,51.86,51.9,38178.0,50.8037,50.8135,50.7744,50.8135,38178.0
2024-06-07 15:30:00,51.9,51.91,51.86,51.87,61872.0,50.8135,50.8233,50.7744,50.7842,61872.0
2024-06-07 15:40:00,51.87,51.9,51.79,51.79,109935.0,50.7842,50.8135,50.7058,50.7058,109935.0
2024-06-07 15:50:00,51.8,51.99,51.78,51.98,508267.0,50.7156,50.9017,50.696,50.8919,508267.0
2024-06-10 09:30:00,52.06,52.06,51.78,51.82,91227.0,50.9702,50.9702,50.696,50.7352,91227.0
2024-06-10 09:40:00,51.83,52.04,51.83,51.99,65051.0,50.745,50.9506,50.745,50.9017,65051.0
2024-06-10 09:50:00,52.0,52.0,51.88,51.96,27000.0,50.9114,50.9114,50.794,50.8723,27000.0
2024-06-10 10:00:00,51.96,51.96,51.76,51.76,40689.0,50.8723,50.8723,50.6765,50.6765,40689.0
2024-06-10 10:10:00,51.76,51.76,51.62,51.73,32954.0,50.6765,50.6765,50.5394,50.6471,32954.0
2024-06-10 10:20:00,51.73,51.73,51.52,51.55,31616.0,50.6471,50.6471,50.4415,50.4709,31616.0
2024-06-10 10:30:00,51.56,51.58,51.51,51.55,35991.0,50.4807,50.5002,50.4317,50.4709,35991.0
2024-06-10 10:40:00,51.56,51.59,51.51,51.57,38651.0,50.4807,50.51,50.4317,50.4904,38651.0
2024-06-10 10:50:00,51.56,51.68,51.55,51.61,45447.0,50.4807,50.5981,50.4709,50.5296,45447.0
2024-06-10 11:00:00,51.6,51.7,51.57,51.69,25812.0,50.5198,50.6177,50.4904,50.6079,25812.0
2024-06-10 11:10:00,51.69,51.69,51.52,51.55,31273.0,50.6079,50.6079,50.4415,50.4709,31273.0
2024-06-10 11:20:00,51.55,51.56,51.51,51.55,35100.0,50.4709,50.4807,50.4317,50.4709,35100.0
2024-06-10 11:30:00,51.55,51.6,51.55,51.57,27739.0,50.4709,50.5198,50.4709,50.4904,27739.0
2024-06-10 11:40:00,51.56,51.63,51.51,51.51,28254.0,50.4807,50.5492,50.4317,50.4317,28254.0
2024-06-10 11:50:00,51.51,51.55,51.49,51.54,42916.0,50.4317,50.4709,50.4121,50.4611,42916.0
2024-06-10 12:00:00,51.54,51.58,51.52,51.53,24193.0,50.4611,50.5002,50.4415,50.4513,24193.0
2024-06-10 12:10:00,51.53,51.54,51.5,51.5,29607.0,50.4513,50.4611,50.4219,50.4219,29607.0
2024-06-10 12:20:00,51.5,51.59,51.46,51.54,82745.0,50.4219,50.51,50.3827,50.4611,82745.0
2024-06-10 12:30:00,51.54,51.57,51.5,51.56,20997.0,50.4611,50.4904,50.4219,50.4807,20997.0
2024-06-10 12:40:00,51.57,51.58,51.5,51.52,32651.0,50.4904,50.5002,50.4219,50.4415,32651.0
2024-06-10 12:50:00,51.52,51.53,51.49,51.51,21752.0,50.4415,50.4513,50.4121,50.4317,21752.0
2024-06-10 13:00:00,51.51,51.52,51.46,51.51,18787.0,50.4317,50.4415,50.3827,50.4317,18787.0
2024-06-10 13:10:00,51.51,51.59,51.5,51.57,60260.0,50.4317,50.51,50.4219,50.4904,60260.0
2024-06-10 13:20:00,51.57,51.58,51.53,51.55,57915.0,50.4904,50.5002,50.4513,50.4709,57915.0
2024-06-10 13:30:00,51.56,51.6,51.55,51.57,39053.0,50.4807,50.5198,50.4709,50.4904,39053.0
2024-06-10 13:40:00,51.57,51.69,51.57,51.64,47566.0,50.4904,50.6079,50.4904,50.559,47566.0
2024-06-10 13:50:00,51.64,51.72,51.64,51.71,61306.0,50.559,50.6373,50.559,50.6275,61306.0
2024-06-10 14:00:00,51.72,51.8,51.7,51.79,58311.0,50.6373,50.7156,50.6177,50.7058,58311.0
2024-06-10 14:10:00,51.79,51.82,51.78,51.81,18140.0,50.7058,50.7352,50.696,50.7254,18140.0
2024-06-10 14:20:00,51.81,51.84,51.79,51.8,34270.0,50.7254,50.7548,50.7058,50.7156,34270.0
2024-06-10 14:30:00,51.8,51.86,51.79,51.84,20669.0,50.7156,50.7744,50.7058,50.7548,20669.0
2024-06-10 14:40:00,51.83,51.85,51.78,51.79,29608.0,50.745,50.7646,50.696,50.7058,29608.0
2024-06-10 14:50:00,51.79,51.8,51.76,51.78,33807.0,50.7058,50.7156,50.6765,50.696,33807.0
2024-06-10 15:00:00,51.78,51.83,51.76,51.77,26681.0,50.696,50.745,50.6765,50.6863,26681.0
2024-06-10 15:10:00,51.76,51.8,51.73,51.8,45411.0,50.6765,50.7156,50.6471,50.7156,45411.0
2024-06-10 15:20:00,51.8,51.82,51.77,51.77,43670.0,50.7156,50.7352,50.6863,50.6863,43670.0
2024-06-10 15:30:00,51.77,51.78,51.71,51.71,49182.0,50.6863,50.696,50.6275,50.6275,49182.0
2024-06-10 15:40:00,51.72,51.72,51.61,51.61,102513.0,50.6373,50.6373,50.5296,50.5296,102513.0
2024-06-10 15:50:00,51.61,51.68,51.58,51.64,407491.0,50.5296,50.5981,50.5002,50.559,407491.0
2024-06-11 09:30:00,51.55,51.72,51.46,51.56,71125.0,50.4709,50.6373,50.3827,50.4807,71125.0
2024-06-11 09:40:00,51.57,51.59,51.35,51.37,31627.0,50.4904,50.51,50.275,50.2946,31627.0
2024-06-11 09:50:00,51.36,51.45,51.34,51.36,31150.0,50.2848,50.373,50.2653,50.2848,31150.0
2024-06-11 10:00:00,51.36,51.36,51.25,51.32,33987.0,50.2848,50.2848,50.1771,50.2457,33987.0
2024-06-11 10:10:00,51.32,51.35,51.24,51.29,47460.0,50.2457,50.275,50.1674,50.2163,47460.0
2024-06-11 10:20:00,51.28,51.34,51.26,51.3,41281.0,50.2065,50.2653,50.1869,50.2261,41281.0
2024-06-11 10:30:00,51.3,51.3,51.22,51.27,39378.0,50.2261,50.2261,50.1478,50.1967,39378.0
2024-06-11 10:40:00,51.26,51.35,51.25,51.35,33214.0,50.1869,50.275,50.1771,50.275,33214.0
2024-06-11 10:50:00,51.34,51.35,51.26,51.33,30694.0,50.2653,50.275,50.1869,50.2555,30694.0
2024-06-11 11:00:00,51.33,51.33,51.25,51.3,29753.0,50.2555,50.2555,50.1771,50.2261,29753.0
2024-06-11 11:10:00,51.31,51.33,51.27,51.3,35669.0,50.2359,50.2555,50.1967,50.2261,35669.0
2024-06-11 11:20:00,51.3,51.31,51.26,51.29,20674.0,50.2261,50.2359,50.1869,50.2163,20674.0
2024-06-11 11:30:00,51.29,51.36,51.27,51.31,33169.0,50.2163,50.2848,50.1967,50.2359,33169.0
2024-06-11 11:40:00,51.32,51.39,51.31,51.37,25845.0,50.2457,50.3142,50.2359,50.2946,25845.0
2024-06-11 11:50:00,51.37,51.38,51.29,51.31,32425.0,50.2946,50.3044,50.2163,50.2359,32425.0
2024-06-11 12:00:00,51.3,51.31,51.23,51.28,21269.0,50.2261,50.2359,50.1576,50.2065,21269.0
2024-06-11 12:10:00,51.29,51.3,51.25,51.27,30246.0,50.2163,50.2261,50.1771,50.1967,30246.0
2024-06-11 12:20:00,51.27,51.29,51.26,51.27,25345.0,50.1967,50.2163,50.1869,50.1967,25345.0
2024-06-11 12:30:00,51.27,51.3,51.26,51.29,29341.0,50.1967,50.2261,50.1869,50.2163,29341.0
2024-06-11 12:40:00,51.29,51.33,51.27,51.31,34175.0,50.2163,50.2555,50.1967,50.2359,34175.0
2024-06-11 12:50:00,51.3,51.31,51.26,51.27,23744.0,50.2261,50.2359,50.1869,50.1967,23744.0
2024-06-11 13:00:00,51.27,51.27,51.21,51.22,40739.0,50.1967,50.1967,50.138,50.1478,40739.0
2024-06-11 13:10:00,51.23,51.23,51.18,51.2,46093.0,50.1576,50.1576,50.1086,50.1282,46093.0
2024-06-11 13:20:00,51.2,51.22,51.17,51.19,20408.0,50.1282,50.1478,50.0988,50.1184,20408.0
2024-06-11 13:30:00,51.18,51.23,51.16,51.2,30514.0,50.1086,50.1576,50.089,50.1282,30514.0
2024-06-11 13:40:00,51.2,51.32,51.19,51.29,27378.0,50.1282,50.2457,50.1184,50.2163,27378.0
2024-06-11 13:50:00,51.28,51.29,51.23,51.24,18791.0,50.2065,50.2163,50.1576,50.1674,18791.0
2024-06-11 14:00:00,51.24,51.27,51.22,51.25,28934.0,50.1674,50.1967,50.1478,50.1771,28934.0
2024-06-11 14:10:00,51.25,51.3,51.24,51.3,33316.0,50.1771,50.2261,50.1674,50.2261,33316.0
2024-06-11 14:20:00,51.3,51.33,51.28,51.33,40826.0,50.2261,50.2555,50.2065,50.2555,40826.0
2024-06-11 14:30:00,51.33,51.36,51.29,51.32,35422.0,50.2555,50.2848,50.2163,50.2457,35422.0
2024-06-11 14:40:00,51.32,51.32,51.24,51.27,24020.0,50.2457,50.2457,50.1674,50.1967,24020.0
2024-06-11 14:50:00,51.27,51.34,51.26,51.32,33700.0,50.1967,50.2653,50.1869,50.2457,33700.0
2024-06-11 15:00:00,51.33,51.35,51.3,51.3,32534.0,50.2555,50.275,50.2261,50.2261,32534.0
2024-06-11 15:10:00,51.3,51.34,51.24,51.33,91734.0,50.2261,50.2653,50.1674,50.2555,91734.0
2024-06-11 15:20:00,51.33,51.35,51.31,51.32,35183.0,50.2555,50.275,50.2359,50.2457,35183.0
2024-06-11 15:30:00,51.32,51.33,51.24,51.27,70173.0,50.2457,50.2555,50.1674,50.1967,70173.0
2024-06-11 15:40:00,51.27,51.31,51.23,51.23,79979.0,50.1967,50.2359,50.1576,50.1576,79979.0
2024-06-11 15:50:00,51.24,51.38,51.24,51.37,406908.0,50.1674,50.3044,50.1674,50.2946,406908.0
2024-06-12 09:30:00,51.12,51.41,50.79,50.81,208296.0,50.0499,50.3338,49.7268,49.7464,208296.0
2024-06-12 09:40:00,50.83,51.02,50.55,50.65,111622.0,49.7659,49.952,49.4918,49.5897,111622.0
2024-06-12 09:50:00,50.66,50.85,50.57,50.77,126146.0,49.5995,49.7855,49.5114,49.7072,126146.0
2024-06-12 10:00:00,50.77,50.83,50.46,50.61,123061.0,49.7072,49.7659,49.4037,49.5505,123061.0
2024-06-12 10:10:00,50.61,50.65,50.49,50.55,50721.0,49.5505,49.5897,49.4331,49.4918,50721.0
2024-06-12 10:20:00,50.55,50.64,50.53,50.55,41998.0,49.4918,49.5799,49.4722,49.4918,41998.0
2024-06-12 10:30:00,50.54,50.63,50.52,50.62,50163.0,49.482,49.5701,49.4624,49.5603,50163.0
2024-06-12 10:40:00,50.62,50.62,50.54,50.57,58944.0,49.5603,49.5603,49.482,49.5114,58944.0
2024-06-12 10:50:00,50.57,50.59,50.42,50.52,52693.0,49.5114,49.531,49.3645,49.4624,52693.0
2024-06-12 11:00:00,50.52,50.55,50.39,50.45,51515.0,49.4624,49.4918,49.3351,49.3939,51515.0
2024-06-12 11:10:00,50.45,50.46,50.39,50.44,65574.0,49.3939,49.4037,49.3351,49.3841,65574.0
2024-06-12 11:20:00,50.44,50.54,50.43,50.54,60399.0,49.3841,49.482,49.3743,49.482,60399.0
2024-06-12 11:30:00,50.53,50.55,50.42,50.45,54722.0,49.4722,49.4918,49.3645,49.3939,54722.0
2024-06-12 11:40:00,50.45,50.52,50.41,50.44,40955.0,49.3939,49.4624,49.3547,49.3841,40955.0
2024-06-12 11:50:00,50.44,50.51,50.42,50.5,34711.0,49.3841,49.4526,49.3645,49.4428,34711.0
2024-06-12 12:00:00,50.5,50.53,50.41,50.41,39253.0,49.4428,49.4722,49.3547,49.3547,39253.0
2024-06-12 12:10:00,50.41,50.46,50.37,50.45,41025.0,49.3547,49.4037,49.3156,49.3939,41025.0
2024-06-12 12:20:00,50.46,50.47,50.39,50.4,40956.0,49.4037,49.4135,49.3351,49.3449,40956.0
2024-06-12 12:30:00,50.4,50.43,50.37,50.39,29991.0,49.3449,49.3743,49.3156,49.3351,29991.0
2024-06-12 12:40:00,50.38,50.41,50.37,50.4,32363.0,49.3254,49.3547,49.3156,49.3449,32363.0
2024-06-12 12:50:00,50.4,50.4,50.3,50.39,47265.0,49.3449,49.3449,49.247,49.3351,47265.0
2024-06-12 13:00:00,50.39,50.41,50.37,50.38,28307.0,49.3351,49.3547,49.3156,49.3254,28307.0
2024-06-12 13:10:00,50.38,50.42,50.37,50.39,23472.0,49.3254,49.3645,49.3156,49.3351,23472.0
2024-06-12 13:20:00,50.39,50.43,50.36,50.37,52162.0,49.3351,49.3743,49.3058,49.3156,52162.0
2024-06-12 13:30:00,50.36,50.42,50.36,50.41,40921.0,49.3058,49.3645,49.3058,49.3547,40921.0
2024-06-12 13:40:00,50.41,50.42,50.31,50.34,33981.0,49.3547,49.3645,49.2568,49.2862,33981.0
2024-06-12 13:50:00,50.35,50.35,50.29,50.29,32484.0,49.296,49.296,49.2372,49.2372,32484.0
2024-06-12 14:00:00,50.29,50.29,50.15,50.26,76779.0,49.2372,49.2372,49.1002,49.2079,76779.0
2024-06-12 14:10:00,50.26,50.27,50.19,50.23,50330.0,49.2079,49.2177,49.1393,49.1785,50330.0
2024-06-12 14:20:00,50.23,50.31,50.23,50.29,48769.0,49.1785,49.2568,49.1785,49.2372,48769.0
2024-06-12 14:30:00,50.29,50.34,50.25,50.29,62119.0,49.2372,49.2862,49.1981,49.2372,62119.0
2024-06-12 14:40:00,50.3,50.3,50.16,50.22,53681.0,49.247,49.247,49.11,49.1687,53681.0
2024-06-12 14:50:00,50.23,50.27,50.19,50.25,46585.0,49.1785,49.2177,49.1393,49.1981,46585.0
2024-06-12 15:00:00,50.25,50.32,50.22,50.22,44591.0,49.1981,49.2666,49.1687,49.1687,44591.0
2024-06-12 15:10:00,50.22,50.3,50.19,50.28,53650.0,49.1687,49.247,49.1393,49.2274,53650.0
2024-06-12 15:20:00,50.29,50.33,50.24,50.32,87421.0,49.2372,49.2764,49.1883,49.2666,87421.0
2024-06-12 15:30:00,50.32,50.35,50.25,50.26,109267.0,49.2666,49.296,49.1981,49.2079,109267.0
2024-06-12 15:40:00,50.25,50.29,50.17,50.26,181419.0,49.1981,49.2372,49.1198,49.2079,181419.0
2024-06-12 15:50:00,50.25,50.33,50.15,50.15,502430.0,49.1981,49.2764,49.1002,49.1002,502430.0
2024-06-13 09:30:00,50.51,50.8,50.15,50.17,245745.0,49.4526,49.7366,49.1002,49.1198,245745.0
2024-06-13 09:40:00,50.18,50.26,50.06,50.14,83871.0,49.1295,49.2079,49.0121,49.0904,83871.0
2024-06-13 09:50:00,50.14,50.26,50.09,50.12,76515.0,49.0904,49.2079,49.0414,49.0708,76515.0
2024-06-13 10:00:00,50.12,50.17,49.97,50.14,133818.0,49.0708,49.1198,48.9239,49.0904,133818.0
2024-06-13 10:10:00,50.13,50.3,50.11,50.3,66030.0,49.0806,49.247,49.061,49.247,66030.0
2024-06-13 10:20:00,50.3,50.3,50.07,50.14,136344.0,49.247,49.247,49.0218,49.0904,136344.0
2024-06-13 10:30:00,50.14,50.19,50.11,50.17,70800.0,49.0904,49.1393,49.061,49.1198,70800.0
2024-06-13 10:40:00,50.19,50.19,50.04,50.05,119597.0,49.1393,49.1393,48.9925,49.0023,119597.0
2024-06-13 10:50:00,50.05,50.05,49.94,50.02,61779.0,49.0023,49.0023,48.8946,48.9729,61779.0
2024-06-13 11:00:00,50.01,50.01,49.9,49.97,53247.0,48.9631,48.9631,48.8554,48.9239,53247.0
2024-06-13 11:10:00,49.97,49.99,49.83,49.83,58166.0,48.9239,48.9435,48.7869,48.7869,58166.0
2024-06-13 11:20:00,49.83,49.9,49.81,49.87,43586.0,48.7869,48.8554,48.7673,48.826,43586.0
2024-06-13 11:30:00,49.88,49.9,49.74,49.8,61602.0,48.8358,48.8554,48.6988,48.7575,61602.0
2024-06-13 11:40:00,49.81,49.84,49.8,49.81,47067.0,48.7673,48.7967,48.7575,48.7673,47067.0
2024-06-13 11:50:00,49.82,49.87,49.8,49.82,75260.0,48.7771,48.826,48.7575,48.7771,75260.0
2024-06-13 12:00:00,49.81,49.85,49.77,49.8,97492.0,48.7673,48.8064,48.7281,48.7575,97492.0
2024-06-13 12:10:00,49.79,49.8,49.69,49.72,57120.0,48.7477,48.7575,48.6498,48.6792,57120.0
2024-06-13 12:20:00,49.72,49.82,49.71,49.8,46295.0,48.6792,48.7771,48.6694,48.7575,46295.0
2024-06-13 12:30:00,49.81,49.96,49.8,49.94,85015.0,48.7673,48.9141,48.7575,48.8946,85015.0
2024-06-13 12:40:00,49.94,49.98,49.89,49.96,91573.0,48.8946,48.9337,48.8456,48.9141,91573.0
2024-06-13 12:50:00,49.96,50.02,49.96,49.96,78805.0,48.9141,48.9729,48.9141,48.9141,78805.0
2024-06-13 13:00:00,49.97,50.09,49.96,50.06,64246.0,48.9239,49.0414,48.9141,49.0121,64246.0
2024-06-13 13:10:00,50.07,50.07,49.97,49.98,178944.0,49.0218,49.0218,48.9239,48.9337,178944.0
2024-06-13 13:20:00,49.98,50.08,49.96,50.05,48363.0,48.9337,49.0316,48.9141,49.0023,48363.0
2024-06-13 13:30:00,50.05,50.08,50.03,50.07,47191.0,49.0023,49.0316,48.9827,49.0218,47191.0
2024-06-13 13:40:00,50.07,50.07,50.02,50.07,40196.0,49.0218,49.0218,48.9729,49.0218,40196.0
2024-06-13 13:50:00,50.07,50.12,50.03,50.05,79739.0,49.0218,49.0708,48.9827,49.0023,79739.0
2024-06-13 14:00:00,50.05,50.09,50.03,50.08,59199.0,49.0023,49.0414,48.9827,49.0316,59199.0
2024-06-13 14:10:00,50.08,50.09,50.02,50.05,61595.0,49.0316,49.0414,48.9729,49.0023,61595.0
2024-06-13 14:20:00,50.06,50.07,50.02,50.03,42419.0,49.0121,49.0218,48.9729,48.9827,42419.0
2024-06-13 14:30:00,50.02,50.05,50.0,50.05,60288.0,48.9729,49.0023,48.9533,49.0023,60288.0
2024-06-13 14:40:00,50.05,50.08,50.02,50.06,89519.0,49.0023,49.0316,48.9729,49.0121,89519.0
2024-06-13 14:50:00,50.07,50.11,50.06,50.1,80769.0,49.0218,49.061,49.0121,49.0512,80769.0
2024-06-13 15:00:00,50.1,50.22,50.1,50.16,86776.0,49.0512,49.1687,49.0512,49.11,86776.0
2024-06-13 15:10:00,50.16,50.25,50.11,50.24,89844.0,49.11,49.1981,49.061,49.1883,89844.0
2024-06-13 15:20:00,50.25,50.34,50.24,50.3,81120.0,49.1981,49.2862,49.1883,49.247,81120.0
2024-06-13 15:30:00,50.3,50.4,50.27,50.37,125951.0,49.247,49.3449,49.2177,49.3156,125951.0
2024-06-13 15:40:00,50.38,50.44,50.34,50.41,255472.0,49.3254,49.3841,49.2862,49.3547,255472.0
2024-06-13 15:50:00,50.41,50.55,50.38,50.51,888625.0,49.3547,49.4918,49.3254,49.4526,888625.0
2024-06-14 09:30:00,50.27,50.35,50.02,50.28,82736.0,49.2177,49.296,48.9729,49.2274,82736.0
2024-06-14 09:40:00,50.27,50.36,50.23,50.23,26370.0,49.2177,49.3058,49.1785,49.1785,26370.0
2024-06-14 09:50:00,50.25,50.27,50.16,50.22,33985.0,49.1981,49.2177,49.11,49.1687,33985.0
2024-06-14 10:00:00,50.22,50.28,50.06,50.1,77883.0,49.1687,49.2274,49.0121,49.0512,77883.0
2024-06-14 10:10:00,50.09,50.19,50.09,50.12,120435.0,49.0414,49.1393,49.0414,49.0708,120435.0
2024-06-14 10:20:00,50.12,50.15,50.01,50.1,74660.0,49.0708,49.1002,48.9631,49.0512,74660.0
2024-06-14 10:30:00,50.11,50.27,50.09,50.26,54458.0,49.061,49.2177,49.0414,49.2079,54458.0
2024-06-14 10:40:00,50.25,50.35,50.14,50.15,69853.0,49.1981,49.296,49.0904,49.1002,69853.0
2024-06-14 10:50:00,50.14,50.16,50.11,50.14,44718.0,49.0904,49.11,49.061,49.0904,44718.0
2024-06-14 11:00:00,50.13,50.2,50.08,50.15,68408.0,49.0806,49.1491,49.0316,49.1002,68408.0
2024-06-14 11:10:00,50.14,50.17,50.04,50.16,99192.0,49.0904,49.1198,48.9925,49.11,99192.0
2024-06-14 11:20:00,50.16,50.2,50.14,50.16,45635.0,49.11,49.1491,49.0904,49.11,45635.0
2024-06-14 11:30:00,50.16,50.23,50.13,50.13,44602.0,49.11,49.1785,49.0806,49.0806,44602.0
2024-06-14 11:40:00,50.14,50.15,50.1,50.15,48917.0,49.0904,49.1002,49.0512,49.1002,48917.0
2024-06-14 11:50:00,50.15,50.26,50.14,50.22,78280.0,49.1002,49.2079,49.0904,49.1687,78280.0
2024-06-14 12:00:00,50.22,50.29,50.21,50.25,60186.0,49.1687,49.2372,49.1589,49.1981,60186.0
2024-06-14 12:10:00,50.26,50.26,50.19,50.2,46286.0,49.2079,49.2079,49.1393,49.1491,46286.0
2024-06-14 12:20:00,50.21,50.27,50.2,50.27,52720.0,49.1589,49.2177,49.1491,49.2177,52720.0
2024-06-14 12:30:00,50.26,50.27,50.23,50.25,39205.0,49.2079,49.2177,49.1785,49.1981,39205.0
2024-06-14 12:40:00,50.24,50.27,50.21,50.22,50203.0,49.1883,49.2177,49.1589,49.1687,50203.0
2024-06-14 12:50:00,50.22,50.22,50.17,50.21,34951.0,49.1687,49.1687,49.1198,49.1589,34951.0
2024-06-14 13:00:00,50.21,50.25,50.16,50.25,43007.0,49.1589,49.1981,49.11,49.1981,43007.0
2024-06-14 13:10:00,50.25,50.26,50.18,50.21,68387.0,49.1981,49.2079,49.1295,49.1589,68387.0
2024-06-14 13:20:00,50.21,50.21,50.13,50.14,43068.0,49.1589,49.1589,49.0806,49.0904,43068.0
2024-06-14 13:30:00,50.14,50.16,50.12,50.14,37399.0,49.0904,49.11,49.0708,49.0904,37399.0
2024-06-14 13:40:00,50.13,50.15,50.11,50.14,44734.0,49.0806,49.1002,49.061,49.0904,44734.0
2024-06-14 13:50:00,50.13,50.14,50.08,50.09,40691.0,49.0806,49.0904,49.0316,49.0414,40691.0
2024-06-14 14:00:00,50.1,50.11,50.07,50.08,54582.0,49.0512,49.061,49.0218,49.0316,54582.0
2024-06-14 14:10:00,50.08,50.11,50.07,50.09,49569.0,49.0316,49.061,49.0218,49.0414,49569.0
2024-06-14 14:20:00,50.09,50.09,50.01,50.04,56078.0,49.0414,49.0414,48.9631,48.9925,56078.0
2024-06-14 14:30:00,50.04,50.11,50.04,50.08,51256.0,48.9925,49.061,48.9925,49.0316,51256.0
2024-06-14 14:40:00,50.08,50.14,50.04,50.14,55212.0,49.0316,49.0904,48.9925,49.0904,55212.0
2024-06-14 14:50:00,50.14,50.21,50.11,50.15,167752.0,49.0904,49.1589,49.061,49.1002,167752.0
2024-06-14 15:00:00,50.15,50.31,50.14,50.31,114037.0,49.1002,49.2568,49.0904,49.2568,114037.0
2024-06-14 15:10:00,50.3,50.43,50.3,50.43,101560.0,49.247,49.3743,49.247,49.3743,101560.0
2024-06-14 15:20:00,50.43,50.48,50.4,50.47,111813.0,49.3743,49.4233,49.3449,49.4135,111813.0
2024-06-14 15:30:00,50.47,50.48,50.43,50.46,122668.0,49.4135,49.4233,49.3743,49.4037,122668.0
2024-06-14 15:40:00,50.46,50.49,50.36,50.38,135825.0,49.4037,49.4331,49.3058,49.3254,135825.0
2024-06-14 15:50:00,50.37,50.43,50.33,50.38,542693.0,49.3156,49.3743,49.2764,49.3254,542693.0
2024-06-17 09:30:00,50.39,50.54,50.31,50.44,102132.0,49.3351,49.482,49.2568,49.3841,102132.0
2024-06-17 09:40:00,50.44,50.61,50.35,50.6,60992.0,49.3841,49.5505,49.296,49.5407,60992.0
2024-06-17 09:50:00,50.59,50.63,50.53,50.57,70337.0,49.531,49.5701,49.4722,49.5114,70337.0
2024-06-17 10:00:00,50.58,50.67,50.54,50.55,106175.0,49.5212,49.6093,49.482,49.4918,106175.0
2024-06-17 10:10:00,50.55,50.57,50.37,50.55,129057.0,49.4918,49.5114,49.3156,49.4918,129057.0
2024-06-17 10:20:00,50.55,50.63,50.47,50.62,63380.0,49.4918,49.5701,49.4135,49.5603,63380.0
2024-06-17 10:30:00,50.61,50.67,50.56,50.58,55192.0,49.5505,49.6093,49.5016,49.5212,55192.0
2024-06-17 10:40:00,50.59,50.66,50.58,50.66,61413.0,49.531,49.5995,49.5212,49.5995,61413.0
2024-06-17 10:50:00,50.66,50.73,50.63,50.72,110320.0,49.5995,49.668,49.5701,49.6582,110320.0
2024-06-17 11:00:00,50.73,50.83,50.7,50.75,65815.0,49.668,49.7659,49.6387,49.6876,65815.0
2024-06-17 11:10:00,50.75,50.82,50.74,50.82,51815.0,49.6876,49.7561,49.6778,49.7561,51815.0
2024-06-17 11:20:00,50.82,50.83,50.78,50.79,52429.0,49.7561,49.7659,49.717,49.7268,52429.0
2024-06-17 11:30:00,50.79,50.81,50.72,50.73,69362.0,49.7268,49.7464,49.6582,49.668,69362.0
2024-06-17 11:40:00,50.73,50.74,50.63,50.66,54996.0,49.668,49.6778,49.5701,49.5995,54996.0
2024-06-17 11:50:00,50.66,50.67,50.62,50.65,51476.0,49.5995,49.6093,49.5603,49.5897,51476.0
2024-06-17 12:00:00,50.66,50.84,50.64,50.84,90949.0,49.5995,49.7757,49.5799,49.7757,90949.0
2024-06-17 12:10:00,50.84,50.95,50.84,50.94,96958.0,49.7757,49.8834,49.7757,49.8736,96958.0
2024-06-17 12:20:00,50.94,51.02,50.93,51.02,55635.0,49.8736,49.952,49.8638,49.952,55635.0
2024-06-17 12:30:00,51.02,51.04,50.98,51.0,61689.0,49.952,49.9715,49.9128,49.9324,61689.0
2024-06-17 12:40:00,50.98,50.99,50.93,50.94,68238.0,49.9128,49.9226,49.8638,49.8736,68238.0
2024-06-17 12:50:00,50.94,50.98,50.92,50.93,52998.0,49.8736,49.9128,49.8541,49.8638,52998.0
2024-06-17 13:00:00,50.93,50.97,50.91,50.92,53861.0,49.8638,49.903,49.8443,49.8541,53861.0
2024-06-17 13:10:00,50.93,51.03,50.91,51.02,105359.0,49.8638,49.9617,49.8443,49.952,105359.0
2024-06-17 13:20:00,51.02,51.02,50.95,50.99,58775.0,49.952,49.952,49.8834,49.9226,58775.0
2024-06-17 13:30:00,50.99,51.03,50.95,51.01,60976.0,49.9226,49.9617,49.8834,49.9422,60976.0
2024-06-17 13:40:00,51.01,51.02,50.96,50.98,34315.0,49.9422,49.952,49.8932,49.9128,34315.0
2024-06-17 13:50:00,50.98,51.0,50.93,50.93,44491.0,49.9128,49.9324,49.8638,49.8638,44491.0
2024-06-17 14:00:00,50.93,50.97,50.9,50.96,54056.0,49.8638,49.903,49.8345,49.8932,54056.0
2024-06-17 14:10:00,50.96,50.99,50.89,50.91,75030.0,49.8932,49.9226,49.8247,49.8443,75030.0
2024-06-17 14:20:00,50.91,50.94,50.89,50.91,53000.0,49.8443,49.8736,49.8247,49.8443,53000.0
2024-06-17 14:30:00,50.9,50.94,50.84,50.85,64078.0,49.8345,49.8736,49.7757,49.7855,64078.0
2024-06-17 14:40:00,50.85,50.86,50.8,50.8,59926.0,49.7855,49.7953,49.7366,49.7366,59926.0
2024-06-17 14:50:00,50.8,50.81,50.72,50.75,60920.0,49.7366,49.7464,49.6582,49.6876,60920.0
2024-06-17 15:00:00,50.74,50.81,50.73,50.77,74206.0,49.6778,49.7464,49.668,49.7072,74206.0
2024-06-17 15:10:00,50.77,50.86,50.76,50.83,82329.0,49.7072,49.7953,49.6974,49.7659,82329.0
2024-06-17 15:20:00,50.83,50.87,50.81,50.86,94805.0,49.7659,49.8051,49.7464,49.7953,94805.0
2024-06-17 15:30:00,50.85,50.93,50.83,50.93,137070.0,49.7855,49.8638,49.7659,49.8638,137070.0
2024-06-17 15:40:00,50.94,50.96,50.88,50.88,111433.0,49.8736,49.8932,49.8149,49.8149,111433.0
2024-06-17 15:50:00,50.89,51.06,50.86,51.05,710534.0,49.8247,49.9911,49.7953,49.9813,710534.0
2024-06-18 09:30:00,52.3,52.79,52.18,52.28,662482.0,51.2052,51.6849,51.0877,51.1856,662482.0
2024-06-18 09:40:00,52.28,52.43,52.12,52.18,322502.0,51.1856,51.3324,51.0289,51.0877,322502.0
2024-06-18 09:50:00,52.18,52.19,51.95,52.03,285621.0,51.0877,51.0975,50.8625,50.9408,285621.0
2024-06-18 10:00:00,52.03,52.1,51.93,51.98,225605.0,50.9408,51.0093,50.8429,50.8919,225605.0
2024-06-18 10:10:00,51.98,52.08,51.88,52.0,228156.0,50.8919,50.9898,50.794,50.9114,228156.0
2024-06-18 10:20:00,52.01,52.02,51.91,51.98,137777.0,50.9212,50.931,50.8233,50.8919,137777.0
2024-06-18 10:30:00,51.98,52.06,51.93,51.99,140373.0,50.8919,50.9702,50.8429,50.9017,140373.0
2024-06-18 10:40:00,51.98,52.04,51.93,52.01,173932.0,50.8919,50.9506,50.8429,50.9212,173932.0
2024-06-18 10:50:00,52.01,52.01,51.86,51.91,114022.0,50.9212,50.9212,50.7744,50.8233,114022.0
2024-06-18 11:00:00,51.91,52.03,51.85,52.02,200167.0,50.8233,50.9408,50.7646,50.931,200167.0
2024-06-18 11:10:00,52.02,52.08,51.91,51.93,157850.0,50.931,50.9898,50.8233,50.8429,157850.0
2024-06-18 11:20:00,51.94,51.99,51.88,51.91,98138.0,50.8527,50.9017,50.794,50.8233,98138.0
2024-06-18 11:30:00,51.91,52.01,51.9,51.98,103447.0,50.8233,50.9212,50.8135,50.8919,103447.0
2024-06-18 11:40:00,51.98,52.01,51.95,51.98,96734.0,50.8919,50.9212,50.8625,50.8919,96734.0
2024-06-18 11:50:00,51.98,52.0,51.96,51.98,82797.0,50.8919,50.9114,50.8723,50.8919,82797.0
2024-06-18 12:00:00,51.98,52.03,51.95,52.02,89527.0,50.8919,50.9408,50.8625,50.931,89527.0
2024-06-18 12:10:00,52.02,52.02,51.95,51.96,73112.0,50.931,50.931,50.8625,50.8723,73112.0
2024-06-18 12:20:00,51.96,51.99,51.92,51.93,79712.0,50.8723,50.9017,50.8331,50.8429,79712.0
2024-06-18 12:30:00,51.92,51.94,51.81,51.9,167447.0,50.8331,50.8527,50.7254,50.8135,167447.0
2024-06-18 12:40:00,51.9,52.0,51.86,51.98,72763.0,50.8135,50.9114,50.7744,50.8919,72763.0
2024-06-18 12:50:00,51.97,52.0,51.92,51.95,96381.0,50.8821,50.9114,50.8331,50.8625,96381.0
2024-06-18 13:00:00,51.95,51.99,51.88,51.98,62321.0,50.8625,50.9017,50.794,50.8919,62321.0
2024-06-18 13:10:00,51.98,52.01,51.95,51.98,67457.0,50.8919,50.9212,50.8625,50.8919,67457.0
2024-06-18 13:20:00,51.98,52.03,51.98,52.01,76234.0,50.8919,50.9408,50.8919,50.9212,76234.0
2024-06-18 13:30:00,52.01,52.03,51.98,52.02,100399.0,50.9212,50.9408,50.8919,50.931,100399.0
2024-06-18 13:40:00,52.02,52.03,51.97,51.98,105308.0,50.931,50.9408,50.8821,50.8919,105308.0
2024-06-18 13:50:00,51.98,52.05,51.97,52.0,218630.0,50.8919,50.9604,50.8821,50.9114,218630.0
2024-06-18 14:00:00,52.0,52.0,51.91,51.96,126822.0,50.9114,50.9114,50.8233,50.8723,126822.0
2024-06-18 14:10:00,51.96,52.01,51.95,51.98,78853.0,50.8723,50.9212,50.8625,50.8919,78853.0
2024-06-18 14:20:00,51.99,52.01,51.95,51.98,117250.0,50.9017,50.9212,50.8625,50.8919,117250.0
2024-06-18 14:30:00,51.98,52.01,51.95,52.0,96031.0,50.8919,50.9212,50.8625,50.9114,96031.0
2024-06-18 14:40:00,52.0,52.06,51.98,51.98,138468.0,50.9114,50.9702,50.8919,50.8919,138468.0
2024-06-18 14:50:00,51.98,52.03,51.98,52.0,144983.0,50.8919,50.9408,50.8919,50.9114,144983.0
2024-06-18 15:00:00,52.0,52.02,51.97,52.0,198162.0,50.9114,50.931,50.8821,50.9114,198162.0
2024-06-18 15:10:00,52.0,52.08,51.98,52.0,234007.0,50.9114,50.9898,50.8919,50.9114,234007.0
2024-06-18 15:20:00,52.0,52.0,51.95,51.98,200042.0,50.9114,50.9114,50.8625,50.8919,200042.0
2024-06-18 15:30:00,51.98,52.05,51.97,52.03,316672.0,50.8919,50.9604,50.8821,50.9408,316672.0
2024-06-18 15:40:00,52.03,52.04,51.97,51.98,395103.0,50.9408,50.9506,50.8821,50.8919,395103.0
2024-06-18 15:50:00,51.98,52.02,51.94,52.0,1191103.0,50.8919,50.931,50.8527,50.9114,1191103.0
2024-06-20 09:30:00,53.07,53.32,51.41,51.7,614207.0,51.959,52.2038,50.3338,50.6177,614207.0
2024-06-20 09:40:00,51.66,52.17,51.5,51.94,367050.0,50.5786,51.0779,50.4219,50.8527,367050.0
2024-06-20 09:50:00,51.95,52.02,51.7,51.87,167895.0,50.8625,50.931,50.6177,50.7842,167895.0
2024-06-20 10:00:00,51.87,52.02,51.6,51.99,411913.0,50.7842,50.931,50.5198,50.9017,411913.0
2024-06-20 10:10:00,52.0,52.01,51.62,51.92,231240.0,50.9114,50.9212,50.5394,50.8331,231240.0
2024-06-20 10:20:00,51.93,51.95,50.63,50.81,747620.0,50.8429,50.8625,49.5701,49.7464,747620.0
2024-06-20 10:30:00,50.84,50.84,49.85,49.88,591898.0,49.7757,49.7757,48.8064,48.8358,591898.0
2024-06-20 10:40:00,49.88,50.27,49.72,50.23,519798.0,48.8358,49.2177,48.6792,49.1785,519798.0
2024-06-20 10:50:00,50.24,50.59,50.17,50.35,408477.0,49.1883,49.531,49.1198,49.296,408477.0
2024-06-20 11:00:00,50.37,50.64,50.3,50.49,182503.0,49.3156,49.5799,49.247,49.4331,182503.0
2024-06-20 11:10:00,50.49,50.69,50.39,50.69,144162.0,49.4331,49.6289,49.3351,49.6289,144162.0
2024-06-20 11:20:00,50.7,50.92,50.69,50.8,179221.0,49.6387,49.8541,49.6289,49.7366,179221.0
2024-06-20 11:30:00,50.8,50.81,50.46,50.49,143274.0,49.7366,49.7464,49.4037,49.4331,143274.0
2024-06-20 11:40:00,50.51,50.79,50.5,50.71,99794.0,49.4526,49.7268,49.4428,49.6484,99794.0
2024-06-20 11:50:00,50.73,50.75,50.62,50.68,118976.0,49.668,49.6876,49.5603,49.6191,118976.0
2024-06-20 12:00:00,50.69,50.98,50.68,50.87,126772.0,49.6289,49.9128,49.6191,49.8051,126772.0
2024-06-20 12:10:00,50.87,51.05,50.87,50.95,94307.0,49.8051,49.9813,49.8051,49.8834,94307.0
2024-06-20 12:20:00,50.95,50.95,50.83,50.93,102952.0,49.8834,49.8834,49.7659,49.8638,102952.0
2024-06-20 12:30:00,50.94,50.94,50.7,50.7,104972.0,49.8736,49.8736,49.6387,49.6387,104972.0
2024-06-20 12:40:00,50.71,50.76,50.6,50.6,106001.0,49.6484,49.6974,49.5407,49.5407,106001.0
2024-06-20 12:50:00,50.61,50.71,50.52,50.6,170057.0,49.5505,49.6484,49.4624,49.5407,170057.0
2024-06-20 13:00:00,50.61,50.62,50.46,50.49,125812.0,49.5505,49.5603,49.4037,49.4331,125812.0
2024-06-20 13:10:00,50.48,50.5,50.25,50.26,160930.0,49.4233,49.4428,49.1981,49.2079,160930.0
2024-06-20 13:20:00,50.27,50.44,50.25,50.39,624217.0,49.2177,49.3841,49.1981,49.3351,624217.0
2024-06-20 13:30:00,50.38,50.38,50.16,50.19,727775.0,49.3254,49.3254,49.11,49.1393,727775.0
2024-06-20 13:40:00,50.2,50.2,50.02,50.04,185530.0,49.1491,49.1491,48.9729,48.9925,185530.0
2024-06-20 13:50:00,50.05,50.18,49.97,50.18,285244.0,49.0023,49.1295,48.9239,49.1295,285244.0
2024-06-20 14:00:00,50.19,50.19,50.06,50.09,114437.0,49.1393,49.1393,49.0121,49.0414,114437.0
2024-06-20 14:10:00,50.09,50.17,50.04,50.13,120510.0,49.0414,49.1198,48.9925,49.0806,120510.0
2024-06-20 14:20:00,50.13,50.4,50.12,50.4,177954.0,49.0806,49.3449,49.0708,49.3449,177954.0
2024-06-20 14:30:00,50.4,50.45,50.34,50.45,80524.0,49.3449,49.3939,49.2862,49.3939,80524.0
2024-06-20 14:40:00,50.45,50.59,50.45,50.55,112209.0,49.3939,49.531,49.3939,49.4918,112209.0
2024-06-20 14:50:00,50.55,50.6,50.5,50.54,180430.0,49.4918,49.5407,49.4428,49.482,180430.0
2024-06-20 15:00:00,50.54,50.56,50.22,50.25,226685.0,49.482,49.5016,49.1687,49.1981,226685.0
2024-06-20 15:10:00,50.25,50.31,50.17,50.26,236739.0,49.1981,49.2568,49.1198,49.2079,236739.0
2024-06-20 15:20:00,50.27,50.43,50.26,50.4,146005.0,49.2177,49.3743,49.2079,49.3449,146005.0
2024-06-20 15:30:00,50.4,50.43,50.18,50.2,213660.0,49.3449,49.3743,49.1295,49.1491,213660.0
2024-06-20 15:40:00,50.2,50.23,49.92,49.92,416829.0,49.1491,49.1785,48.875,48.875,416829.0
2024-06-20 15:50:00,49.91,50.3,49.9,50.28,1495496.0,48.8652,49.247,48.8554,49.2274,1495496.0
2024-06-21 09:30:00,50.56,50.94,50.39,50.68,845067.0,49.5016,49.8736,49.3351,49.6191,845067.0
2024-06-21 09:40:00,50.67,50.76,50.34,50.68,161401.0,49.6093,49.6974,49.2862,49.6191,161401.0
2024-06-21 09:50:00,50.68,50.93,50.63,50.8,151005.0,49.6191,49.8638,49.5701,49.7366,151005.0
2024-06-21 10:00:00,50.8,51.03,50.78,50.86,314239.0,49.7366,49.9617,49.717,49.7953,314239.0
2024-06-21 10:10:00,50.86,50.95,50.79,50.91,172946.0,49.7953,49.8834,49.7268,49.8443,172946.0
2024-06-21 10:20:00,50.9,50.9,50.67,50.8,249863.0,49.8345,49.8345,49.6093,49.7366,249863.0
2024-06-21 10:30:00,50.77,50.89,50.72,50.73,162781.0,49.7072,49.8247,49.6582,49.668,162781.0
2024-06-21 10:40:00,50.74,50.9,50.73,50.88,217897.0,49.6778,49.8345,49.668,49.8149,217897.0
2024-06-21 10:50:00,50.88,50.9,50.82,50.85,169019.0,49.8149,49.8345,49.7561,49.7855,169019.0
2024-06-21 11:00:00,50.86,50.97,50.62,50.64,163195.0,49.7953,49.903,49.5603,49.5799,163195.0
2024-06-21 11:10:00,50.65,50.66,50.44,50.5,114663.0,49.5897,49.5995,49.3841,49.4428,114663.0
2024-06-21 11:20:00,50.5,50.5,50.36,50.37,182480.0,49.4428,49.4428,49.3058,49.3156,182480.0
2024-06-21 11:30:00,50.37,50.44,50.28,50.37,227524.0,49.3156,49.3841,49.2274,49.3156,227524.0
2024-06-21 11:40:00,50.37,50.37,50.24,50.27,220914.0,49.3156,49.3156,49.1883,49.2177,220914.0
2024-06-21 11:50:00,50.26,50.28,50.15,50.2,172589.0,49.2079,49.2274,49.1002,49.1491,172589.0
2024-06-21 12:00:00,50.21,50.21,50.08,50.16,111067.0,49.1589,49.1589,49.0316,49.11,111067.0
2024-06-21 12:10:00,50.15,50.18,50.1,50.12,139732.0,49.1002,49.1295,49.0512,49.0708,139732.0
2024-06-21 12:20:00,50.12,50.15,50.03,50.06,281290.0,49.0708,49.1002,48.9827,49.0121,281290.0
2024-06-21 12:30:00,50.06,50.07,50.0,50.02,92136.0,49.0121,49.0218,48.9533,48.9729,92136.0
2024-06-21 12:40:00,50.01,50.06,50.0,50.05,244126.0,48.9631,49.0121,48.9533,49.0023,244126.0
2024-06-21 12:50:00,50.05,50.06,49.99,50.04,164621.0,49.0023,49.0121,48.9435,48.9925,164621.0
2024-06-21 13:00:00,50.04,50.06,49.92,49.97,93686.0,48.9925,49.0121,48.875,48.9239,93686.0
2024-06-21 13:10:00,49.97,50.03,49.96,50.01,110211.0,48.9239,48.9827,48.9141,48.9631,110211.0
2024-06-21 13:20:00,50.0,50.05,49.97,49.99,89023.0,48.9533,49.0023,48.9239,48.9435,89023.0
2024-06-21 13:30:00,49.98,50.04,49.98,50.02,106463.0,48.9337,48.9925,48.9337,48.9729,106463.0
2024-06-21 13:40:00,50.02,50.03,49.98,50.02,80519.0,48.9729,48.9827,48.9337,48.9729,80519.0
2024-06-21 13:50:00,50.02,50.07,50.01,50.02,142613.0,48.9729,49.0218,48.9631,48.9729,142613.0
2024-06-21 14:00:00,50.01,50.09,49.99,50.02,238787.0,48.9631,49.0414,48.9435,48.9729,238787.0
2024-06-21 14:10:00,50.02,50.08,49.98,50.03,131467.0,48.9729,49.0316,48.9337,48.9827,131467.0
2024-06-21 14:20:00,50.02,50.04,49.94,49.96,102984.0,48.9729,48.9925,48.8946,48.9141,102984.0
2024-06-21 14:30:00,49.96,50.02,49.95,50.01,96674.0,48.9141,48.9729,48.9044,48.9631,96674.0
2024-06-21 14:40:00,50.01,50.03,49.97,49.98,112486.0,48.9631,48.9827,48.9239,48.9337,112486.0
2024-06-21 14:50:00,49.98,50.04,49.97,50.01,115758.0,48.9337,48.9925,48.9239,48.9631,115758.0
2024-06-21 15:00:00,50.02,50.06,49.98,50.0,168272.0,48.9729,49.0121,48.9337,48.9533,168272.0
2024-06-21 15:10:00,50.0,50.04,49.97,50.01,206590.0,48.9533,48.9925,48.9239,48.9631,206590.0
2024-06-21 15:20:00,50.01,50.03,49.99,50.0,191024.0,48.9631,48.9827,48.9435,48.9533,191024.0
2024-06-21 15:30:00,50.0,50.08,49.99,50.04,459294.0,48.9533,49.0316,48.9435,48.9925,459294.0
2024-06-21 15:40:00,50.04,50.15,50.02,50.11,512199.0,48.9925,49.1002,48.9729,49.061,512199.0
2024-06-21 15:50:00,50.11,50.24,50.02,50.21,1922343.0,49.061,49.1883,48.9729,49.1589,1922343.0
2024-06-24 09:30:00,50.15,50.44,50.15,50.31,203988.0,49.1002,49.3841,49.1002,49.2568,203988.0
2024-06-24 09:40:00,50.33,50.38,50.11,50.31,218641.0,49.2764,49.3254,49.061,49.2568,218641.0
2024-06-24 09:50:00,50.31,50.33,50.07,50.16,166721.0,49.2568,49.2764,49.0218,49.11,166721.0
2024-06-24 10:00:00,50.15,50.22,50.03,50.18,123432.0,49.1002,49.1687,48.9827,49.1295,123432.0
2024-06-24 10:10:00,50.18,50.2,50.02,50.12,216913.0,49.1295,49.1491,48.9729,49.0708,216913.0
2024-06-24 10:20:00,50.13,50.23,50.08,50.2,258130.0,49.0806,49.1785,49.0316,49.1491,258130.0
2024-06-24 10:30:00,50.2,50.37,50.17,50.29,249914.0,49.1491,49.3156,49.1198,49.2372,249914.0
2024-06-24 10:40:00,50.29,50.43,50.27,50.3,249963.0,49.2372,49.3743,49.2177,49.247,249963.0
2024-06-24 10:50:00,50.3,50.32,50.15,50.17,181722.0,49.247,49.2666,49.1002,49.1198,181722.0
2024-06-24 11:00:00,50.18,50.19,50.07,50.13,174658.0,49.1295,49.1393,49.0218,49.0806,174658.0
2024-06-24 11:10:00,50.14,50.18,50.09,50.13,225387.0,49.0904,49.1295,49.0414,49.0806,225387.0
2024-06-24 11:20:00,50.14,50.21,50.1,50.15,234714.0,49.0904,49.1589,49.0512,49.1002,234714.0
2024-06-24 11:30:00,50.15,50.28,50.11,50.23,345115.0,49.1002,49.2274,49.061,49.1785,345115.0
2024-06-24 11:40:00,50.23,50.25,50.15,50.16,165892.0,49.1785,49.1981,49.1002,49.11,165892.0
2024-06-24 11:50:00,50.15,50.25,50.12,50.23,634810.0,49.1002,49.1981,49.0708,49.1785,634810.0
2024-06-24 12:00:00,50.23,50.27,50.15,50.18,280147.0,49.1785,49.2177,49.1002,49.1295,280147.0
2024-06-24 12:10:00,50.18,50.21,50.1,50.14,405209.0,49.1295,49.1589,49.0512,49.0904,405209.0
2024-06-24 12:20:00,50.14,50.27,50.1,50.26,196356.0,49.0904,49.2177,49.0512,49.2079,196356.0
2024-06-24 12:30:00,50.26,50.29,50.21,50.28,112730.0,49.2079,49.2372,49.1589,49.2274,112730.0
2024-06-24 12:40:00,50.29,50.31,50.19,50.21,312464.0,49.2372,49.2568,49.1393,49.1589,312464.0
2024-06-24 12:50:00,50.22,50.22,50.13,50.15,280006.0,49.1687,49.1687,49.0806,49.1002,280006.0
2024-06-24 13:00:00,50.14,50.26,50.13,50.25,165440.0,49.0904,49.2079,49.0806,49.1981,165440.0
2024-06-24 13:10:00,50.25,50.28,50.12,50.14,325777.0,49.1981,49.2274,49.0708,49.0904,325777.0
2024-06-24 13:20:00,50.14,50.19,50.1,50.19,217856.0,49.0904,49.1393,49.0512,49.1393,217856.0
2024-06-24 13:30:00,50.19,50.23,50.17,50.2,183366.0,49.1393,49.1785,49.1198,49.1491,183366.0
2024-06-24 13:40:00,50.2,50.21,50.06,50.07,92721.0,49.1491,49.1589,49.0121,49.0218,92721.0
2024-06-24 13:50:00,50.06,50.08,49.97,50.04,123377.0,49.0121,49.0316,48.9239,48.9925,123377.0
2024-06-24 14:00:00,50.03,50.09,50.02,50.06,91842.0,48.9827,49.0414,48.9729,49.0121,91842.0
2024-06-24 14:10:00,50.07,50.08,50.0,50.01,148921.0,49.0218,49.0316,48.9533,48.9631,148921.0
2024-06-24 14:20:00,50.02,50.1,50.01,50.09,135856.0,48.9729,49.0512,48.9631,49.0414,135856.0
2024-06-24 14:30:00,50.09,50.11,50.0,50.01,155083.0,49.0414,49.061,48.9533,48.9631,155083.0
2024-06-24 14:40:00,50.01,50.11,50.0,50.09,103260.0,48.9631,49.061,48.9533,49.0414,103260.0
2024-06-24 14:50:00,50.09,50.09,50.03,50.04,87718.0,49.0414,49.0414,48.9827,48.9925,87718.0
2024-06-24 15:00:00,50.03,50.07,50.0,50.02,162195.0,48.9827,49.0218,48.9533,48.9729,162195.0
2024-06-24 15:10:00,50.03,50.1,50.0,50.09,179028.0,48.9827,49.0512,48.9533,49.0414,179028.0
2024-06-24 15:20:00,50.09,50.15,50.08,50.11,236823.0,49.0414,49.1002,49.0316,49.061,236823.0
2024-06-24 15:30:00,50.11,50.11,49.97,50.03,193542.0,49.061,49.061,48.9239,48.9827,193542.0
2024-06-24 15:40:00,50.02,50.04,49.98,50.03,300941.0,48.9729,48.9925,48.9337,48.9827,300941.0
2024-06-24 15:50:00,50.04,50.06,49.96,50.01,760003.0,48.9925,49.0121,48.9141,48.9631,760003.0
2024-06-25 09:30:00,49.72,50.04,49.46,49.86,178538.0,48.6792,48.9925,48.4246,48.8162,178538.0
2024-06-25 09:40:00,49.87,50.04,49.81,49.92,59696.0,48.826,48.9925,48.7673,48.875,59696.0
2024-06-25 09:50:00,49.92,49.92,49.81,49.86,50123.0,48.875,48.875,48.7673,48.8162,50123.0
2024-06-25 10:00:00,49.86,49.92,49.74,49.83,121735.0,48.8162,48.875,48.6988,48.7869,121735.0
2024-06-25 10:10:00,49.83,49.91,49.83,49.9,68169.0,48.7869,48.8652,48.7869,48.8554,68169.0
2024-06-25 10:20:00,49.9,50.02,49.9,50.01,105561.0,48.8554,48.9729,48.8554,48.9631,105561.0
2024-06-25 10:30:00,50.0,50.01,49.91,49.93,56263.0,48.9533,48.9631,48.8652,48.8848,56263.0
2024-06-25 10:40:00,49.93,49.93,49.79,49.82,50048.0,48.8848,48.8848,48.7477,48.7771,50048.0
2024-06-25 10:50:00,49.8,49.82,49.74,49.8,72018.0,48.7575,48.7771,48.6988,48.7575,72018.0
2024-06-25 11:00:00,49.79,49.94,49.78,49.91,87350.0,48.7477,48.8946,48.7379,48.8652,87350.0
2024-06-25 11:10:00,49.91,49.97,49.8,49.84,46954.0,48.8652,48.9239,48.7575,48.7967,46954.0
2024-06-25 11:20:00,49.84,49.99,49.83,49.96,52483.0,48.7967,48.9435,48.7869,48.9141,52483.0
2024-06-25 11:30:00,49.96,49.98,49.91,49.91,46879.0,48.9141,48.9337,48.8652,48.8652,46879.0
2024-06-25 11:40:00,49.91,49.91,49.8,49.8,45921.0,48.8652,48.8652,48.7575,48.7575,45921.0
2024-06-25 11:50:00,49.8,49.8,49.76,49.77,53950.0,48.7575,48.7575,48.7183,48.7281,53950.0
2024-06-25 12:00:00,49.77,49.79,49.73,49.77,71501.0,48.7281,48.7477,48.689,48.7281,71501.0
2024-06-25 12:10:00,49.77,49.79,49.74,49.75,46304.0,48.7281,48.7477,48.6988,48.7085,46304.0
2024-06-25 12:20:00,49.76,49.81,49.74,49.75,40073.0,48.7183,48.7673,48.6988,48.7085,40073.0
2024-06-25 12:30:00,49.76,49.76,49.67,49.71,78548.0,48.7183,48.7183,48.6302,48.6694,78548.0
2024-06-25 12:40:00,49.71,49.72,49.65,49.71,39027.0,48.6694,48.6792,48.6106,48.6694,39027.0
2024-06-25 12:50:00,49.71,49.79,49.68,49.79,84416.0,48.6694,48.7477,48.64,48.7477,84416.0
2024-06-25 13:00:00,49.79,49.82,49.74,49.79,50875.0,48.7477,48.7771,48.6988,48.7477,50875.0
2024-06-25 13:10:00,49.79,49.81,49.74,49.75,25517.0,48.7477,48.7673,48.6988,48.7085,25517.0
2024-06-25 13:20:00,49.75,49.78,49.73,49.78,32796.0,48.7085,48.7379,48.689,48.7379,32796.0
2024-06-25 13:30:00,49.78,49.83,49.76,49.81,41389.0,48.7379,48.7869,48.7183,48.7673,41389.0
2024-06-25 13:40:00,49.81,49.82,49.74,49.76,44990.0,48.7673,48.7771,48.6988,48.7183,44990.0
2024-06-25 13:50:00,49.75,49.82,49.74,49.8,40176.0,48.7085,48.7771,48.6988,48.7575,40176.0
2024-06-25 14:00:00,49.8,49.82,49.77,49.79,44613.0,48.7575,48.7771,48.7281,48.7477,44613.0
2024-06-25 14:10:00,49.79,49.8,49.76,49.77,32717.0,48.7477,48.7575,48.7183,48.7281,32717.0
2024-06-25 14:20:00,49.76,49.87,49.76,49.85,47664.0,48.7183,48.826,48.7183,48.8064,47664.0
2024-06-25 14:30:00,49.86,49.89,49.82,49.83,29716.0,48.8162,48.8456,48.7771,48.7869,29716.0
2024-06-25 14:40:00,49.83,49.91,49.82,49.9,41412.0,48.7869,48.8652,48.7771,48.8554,41412.0
2024-06-25 14:50:00,49.9,49.94,49.88,49.93,46921.0,48.8554,48.8946,48.8358,48.8848,46921.0
2024-06-25 15:00:00,49.93,49.99,49.93,49.98,54220.0,48.8848,48.9435,48.8848,48.9337,54220.0
2024-06-25 15:10:00,49.97,49.99,49.93,49.94,81837.0,48.9239,48.9435,48.8848,48.8946,81837.0
2024-06-25 15:20:00,49.94,49.97,49.87,49.88,66514.0,48.8946,48.9239,48.826,48.8358,66514.0
2024-06-25 15:30:00,49.88,49.91,49.81,49.84,76942.0,48.8358,48.8652,48.7673,48.7967,76942.0
2024-06-25 15:40:00,49.84,49.84,49.75,49.75,106292.0,48.7967,48.7967,48.7085,48.7085,106292.0
2024-06-25 15:50:00,49.76,49.86,49.73,49.82,523927.0,48.7183,48.8162,48.689,48.7771,523927.0
2024-06-26 09:30:00,49.36,49.59,49.22,49.41,148470.0,48.3267,48.5519,48.1896,48.3757,148470.0
2024-06-26 09:40:00,49.43,49.46,49.24,49.33,111074.0,48.3952,48.4246,48.2092,48.2973,111074.0
2024-06-26 09:50:00,49.3,49.42,49.28,49.37,90675.0,48.268,48.3855,48.2484,48.3365,90675.0
2024-06-26 10:00:00,49.36,49.4,49.26,49.34,75266.0,48.3267,48.3659,48.2288,48.3071,75266.0
2024-06-26 10:10:00,49.34,49.43,49.28,49.37,55733.0,48.3071,48.3952,48.2484,48.3365,55733.0
2024-06-26 10:20:00,49.37,49.43,49.35,49.4,48636.0,48.3365,48.3952,48.3169,48.3659,48636.0
2024-06-26 10:30:00,49.4,49.41,49.31,49.39,48765.0,48.3659,48.3757,48.2778,48.3561,48765.0
2024-06-26 10:40:00,49.39,49.39,49.33,49.37,52126.0,48.3561,48.3561,48.2973,48.3365,52126.0
2024-06-26 10:50:00,49.37,49.37,49.29,49.34,39400.0,48.3365,48.3365,48.2582,48.3071,39400.0
2024-06-26 11:00:00,49.34,49.35,49.26,49.26,35517.0,48.3071,48.3169,48.2288,48.2288,35517.0
2024-06-26 11:10:00,49.26,49.29,49.16,49.22,53860.0,48.2288,48.2582,48.1309,48.1896,53860.0
2024-06-26 11:20:00,49.23,49.35,49.19,49.3,76961.0,48.1994,48.3169,48.1603,48.268,76961.0
2024-06-26 11:30:00,49.31,49.32,49.27,49.29,21498.0,48.2778,48.2875,48.2386,48.2582,21498.0
2024-06-26 11:40:00,49.3,49.33,49.23,49.25,54047.0,48.268,48.2973,48.1994,48.219,54047.0
2024-06-26 11:50:00,49.24,49.26,49.22,49.23,35411.0,48.2092,48.2288,48.1896,48.1994,35411.0
2024-06-26 12:00:00,49.23,49.27,49.22,49.26,37817.0,48.1994,48.2386,48.1896,48.2288,37817.0
2024-06-26 12:10:00,49.27,49.27,49.19,49.22,68999.0,48.2386,48.2386,48.1603,48.1896,68999.0
2024-06-26 12:20:00,49.21,49.22,49.17,49.18,29521.0,48.1798,48.1896,48.1407,48.1505,29521.0
2024-06-26 12:30:00,49.18,49.18,49.07,49.1,50624.0,48.1505,48.1505,48.0428,48.0721,50624.0
2024-06-26 12:40:00,49.09,49.12,49.06,49.12,45435.0,48.0624,48.0917,48.033,48.0917,45435.0
2024-06-26 12:50:00,49.12,49.13,49.09,49.09,37685.0,48.0917,48.1015,48.0624,48.0624,37685.0
2024-06-26 13:00:00,49.09,49.12,49.05,49.12,36806.0,48.0624,48.0917,48.0232,48.0917,36806.0
2024-06-26 13:10:00,49.12,49.2,49.1,49.18,53634.0,48.0917,48.1701,48.0721,48.1505,53634.0
2024-06-26 13:20:00,49.18,49.18,49.14,49.16,18623.0,48.1505,48.1505,48.1113,48.1309,18623.0
2024-06-26 13:30:00,49.15,49.18,49.12,49.18,51460.0,48.1211,48.1505,48.0917,48.1505,51460.0
2024-06-26 13:40:00,49.18,49.19,49.12,49.13,39956.0,48.1505,48.1603,48.0917,48.1015,39956.0
2024-06-26 13:50:00,49.13,49.21,49.12,49.2,56722.0,48.1015,48.1798,48.0917,48.1701,56722.0
2024-06-26 14:00:00,49.21,49.27,49.19,49.23,42875.0,48.1798,48.2386,48.1603,48.1994,42875.0
2024-06-26 14:10:00,49.23,49.26,49.23,49.24,31910.0,48.1994,48.2288,48.1994,48.2092,31910.0
2024-06-26 14:20:00,49.24,49.3,49.24,49.29,43703.0,48.2092,48.268,48.2092,48.2582,43703.0
2024-06-26 14:30:00,49.29,49.29,49.27,49.29,29777.0,48.2582,48.2582,48.2386,48.2582,29777.0
2024-06-26 14:40:00,49.28,49.3,49.27,49.28,47920.0,48.2484,48.268,48.2386,48.2484,47920.0
2024-06-26 14:50:00,49.28,49.3,49.23,49.28,118609.0,48.2484,48.268,48.1994,48.2484,118609.0
2024-06-26 15:00:00,49.28,49.29,49.25,49.26,45655.0,48.2484,48.2582,48.219,48.2288,45655.0
2024-06-26 15:10:00,49.26,49.29,49.24,49.29,79404.0,48.2288,48.2582,48.2092,48.2582,79404.0
2024-06-26 15:20:00,49.29,49.33,49.26,49.27,86952.0,48.2582,48.2973,48.2288,48.2386,86952.0
2024-06-26 15:30:00,49.27,49.3,49.25,49.3,108760.0,48.2386,48.268,48.219,48.268,108760.0
2024-06-26 15:40:00,49.3,49.31,49.26,49.28,138211.0,48.268,48.2778,48.2288,48.2484,138211.0
2024-06-26 15:50:00,49.28,49.43,49.27,49.38,716574.0,48.2484,48.3952,48.2386,48.3463,716574.0
2024-06-27 09:30:00,49.3,49.39,49.11,49.13,156767.0,48.268,48.3561,48.0819,48.1015,156767.0
2024-06-27 09:40:00,49.13,49.26,49.04,49.24,101075.0,48.1015,48.2288,48.0134,48.2092,101075.0
2024-06-27 09:50:00,49.25,49.28,49.06,49.2,107718.0,48.219,48.2484,48.033,48.1701,107718.0
2024-06-27 10:00:00,49.21,49.23,49.16,49.21,38933.0,48.1798,48.1994,48.1309,48.1798,38933.0
2024-06-27 10:10:00,49.21,49.26,49.16,49.19,60755.0,48.1798,48.2288,48.1309,48.1603,60755.0
2024-06-27 10:20:00,49.19,49.24,49.13,49.23,67189.0,48.1603,48.2092,48.1015,48.1994,67189.0
2024-06-27 10:30:00,49.23,49.29,49.23,49.28,34078.0,48.1994,48.2582,48.1994,48.2484,34078.0
2024-06-27 10:40:00,49.27,49.32,49.26,49.28,50057.0,48.2386,48.2875,48.2288,48.2484,50057.0
2024-06-27 10:50:00,49.28,49.32,49.26,49.29,62970.0,48.2484,48.2875,48.2288,48.2582,62970.0
2024-06-27 11:00:00,49.29,49.31,49.25,49.26,53928.0,48.2582,48.2778,48.219,48.2288,53928.0
2024-06-27 11:10:00,49.26,49.26,49.21,49.23,28422.0,48.2288,48.2288,48.1798,48.1994,28422.0
2024-06-27 11:20:00,49.23,49.26,49.21,49.26,38086.0,48.1994,48.2288,48.1798,48.2288,38086.0
2024-06-27 11:30:00,49.27,49.28,49.24,49.25,31839.0,48.2386,48.2484,48.2092,48.219,31839.0
2024-06-27 11:40:00,49.24,49.37,49.24,49.34,92595.0,48.2092,48.3365,48.2092,48.3071,92595.0
2024-06-27 11:50:00,49.34,49.39,49.34,49.37,105824.0,48.3071,48.3561,48.3071,48.3365,105824.0
2024-06-27 12:00:00,49.38,49.39,49.29,49.3,49682.0,48.3463,48.3561,48.2582,48.268,49682.0
2024-06-27 12:10:00,49.31,49.35,49.27,49.33,79612.0,48.2778,48.3169,48.2386,48.2973,79612.0
2024-06-27 12:20:00,49.33,49.39,49.32,49.34,35343.0,48.2973,48.3561,48.2875,48.3071,35343.0
2024-06-27 12:30:00,49.34,49.35,49.23,49.23,26585.0,48.3071,48.3169,48.1994,48.1994,26585.0
2024-06-27 12:40:00,49.23,49.25,49.22,49.24,44930.0,48.1994,48.219,48.1896,48.2092,44930.0
2024-06-27 12:50:00,49.25,49.31,49.24,49.26,63912.0,48.219,48.2778,48.2092,48.2288,63912.0
2024-06-27 13:00:00,49.26,49.32,49.26,49.32,41707.0,48.2288,48.2875,48.2288,48.2875,41707.0
2024-06-27 13:10:00,49.32,49.33,49.28,49.33,37642.0,48.2875,48.2973,48.2484,48.2973,37642.0
2024-06-27 13:20:00,49.33,49.33,49.29,49.32,69449.0,48.2973,48.2973,48.2582,48.2875,69449.0
2024-06-27 13:30:00,49.32,49.36,49.27,49.31,104915.0,48.2875,48.3267,48.2386,48.2778,104915.0
2024-06-27 13:40:00,49.32,49.32,49.27,49.3,57792.0,48.2875,48.2875,48.2386,48.268,57792.0
2024-06-27 13:50:00,49.31,49.31,49.26,49.28,75531.0,48.2778,48.2778,48.2288,48.2484,75531.0
2024-06-27 14:00:00,49.28,49.29,49.24,49.27,48370.0,48.2484,48.2582,48.2092,48.2386,48370.0
2024-06-27 14:10:00,49.27,49.31,49.27,49.28,43023.0,48.2386,48.2778,48.2386,48.2484,43023.0
2024-06-27 14:20:00,49.29,49.29,49.25,49.28,40486.0,48.2582,48.2582,48.219,48.2484,40486.0
2024-06-27 14:30:00,49.27,49.31,49.27,49.29,46094.0,48.2386,48.2778,48.2386,48.2582,46094.0
2024-06-27 14:40:00,49.29,49.33,49.29,49.33,53338.0,48.2582,48.2973,48.2582,48.2973,53338.0
2024-06-27 14:50:00,49.33,49.39,49.32,49.34,71170.0,48.2973,48.3561,48.2875,48.3071,71170.0
2024-06-27 15:00:00,49.34,49.35,49.3,49.32,73541.0,48.3071,48.3169,48.268,48.2875,73541.0
2024-06-27 15:10:00,49.32,49.38,49.31,49.33,113900.0,48.2875,48.3463,48.2778,48.2973,113900.0
2024-06-27 15:20:00,49.33,49.34,49.29,49.3,59999.0,48.2973,48.3071,48.2582,48.268,59999.0
2024-06-27 15:30:00,49.31,49.39,49.29,49.34,175714.0,48.2778,48.3561,48.2582,48.3071,175714.0
2024-06-27 15:40:00,49.34,49.35,49.3,49.3,150985.0,48.3071,48.3169,48.268,48.268,150985.0
2024-06-27 15:50:00,49.31,49.39,49.28,49.38,554205.0,48.2778,48.3561,48.2484,48.3463,554205.0
2024-06-28 09:30:00,49.54,49.69,49.44,49.49,192755.0,48.5029,48.6498,48.405,48.454,192755.0
2024-06-28 09:40:00,49.51,49.53,49.42,49.42,97725.0,48.4736,48.4931,48.3855,48.3855,97725.0
2024-06-28 09:50:00,49.43,49.54,49.4,49.54,96478.0,48.3952,48.5029,48.3659,48.5029,96478.0
2024-06-28 10:00:00,49.53,49.61,49.47,49.57,78037.0,48.4931,48.5715,48.4344,48.5323,78037.0
2024-06-28 10:10:00,49.57,49.67,49.55,49.66,57994.0,48.5323,48.6302,48.5127,48.6204,57994.0
2024-06-28 10:20:00,49.66,49.73,49.61,49.61,96796.0,48.6204,48.689,48.5715,48.5715,96796.0
2024-06-28 10:30:00,49.62,49.64,49.52,49.53,69434.0,48.5813,48.6008,48.4834,48.4931,69434.0
2024-06-28 10:40:00,49.53,49.59,49.52,49.55,68384.0,48.4931,48.5519,48.4834,48.5127,68384.0
2024-06-28 10:50:00,49.55,49.61,49.54,49.55,53741.0,48.5127,48.5715,48.5029,48.5127,53741.0
2024-06-28 11:00:00,49.55,49.6,49.49,49.58,39516.0,48.5127,48.5617,48.454,48.5421,39516.0
2024-06-28 11:10:00,49.58,49.61,49.51,49.55,50010.0,48.5421,48.5715,48.4736,48.5127,50010.0
2024-06-28 11:20:00,49.55,49.57,49.52,49.55,37142.0,48.5127,48.5323,48.4834,48.5127,37142.0
2024-06-28 11:30:00,49.54,49.54,49.45,49.48,50752.0,48.5029,48.5029,48.4148,48.4442,50752.0
2024-06-28 11:40:00,49.48,49.49,49.43,49.46,42826.0,48.4442,48.454,48.3952,48.4246,42826.0
2024-06-28 11:50:00,49.46,49.5,49.42,49.43,38445.0,48.4246,48.4638,48.3855,48.3952,38445.0
2024-06-28 12:00:00,49.43,49.47,49.42,49.43,30923.0,48.3952,48.4344,48.3855,48.3952,30923.0
2024-06-28 12:10:00,49.42,49.52,49.4,49.52,64780.0,48.3855,48.4834,48.3659,48.4834,64780.0
2024-06-28 12:20:00,49.52,49.58,49.49,49.54,48152.0,48.4834,48.5421,48.454,48.5029,48152.0
2024-06-28 12:30:00,49.54,49.6,49.53,49.55,42974.0,48.5029,48.5617,48.4931,48.5127,42974.0
2024-06-28 12:40:00,49.55,49.58,49.5,49.51,38923.0,48.5127,48.5421,48.4638,48.4736,38923.0
2024-06-28 12:50:00,49.51,49.51,49.46,49.48,22567.0,48.4736,48.4736,48.4246,48.4442,22567.0
2024-06-28 13:00:00,49.47,49.55,49.45,49.54,28013.0,48.4344,48.5127,48.4148,48.5029,28013.0
2024-06-28 13:10:00,49.54,49.54,49.5,49.53,36305.0,48.5029,48.5029,48.4638,48.4931,36305.0
2024-06-28 13:20:00,49.52,49.53,49.48,49.48,37026.0,48.4834,48.4931,48.4442,48.4442,37026.0
2024-06-28 13:30:00,49.48,49.54,49.48,49.54,26587.0,48.4442,48.5029,48.4442,48.5029,26587.0
2024-06-28 13:40:00,49.54,49.58,49.52,49.57,52871.0,48.5029,48.5421,48.4834,48.5323,52871.0
2024-06-28 13:50:00,49.57,49.63,49.57,49.61,36421.0,48.5323,48.5911,48.5323,48.5715,36421.0
2024-06-28 14:00:00,49.62,49.63,49.56,49.57,62929.0,48.5813,48.5911,48.5225,48.5323,62929.0
2024-06-28 14:10:00,49.57,49.64,49.57,49.62,40476.0,48.5323,48.6008,48.5323,48.5813,40476.0
2024-06-28 14:20:00,49.61,49.67,49.58,49.66,46297.0,48.5715,48.6302,48.5421,48.6204,46297.0
2024-06-28 14:30:00,49.66,49.66,49.6,49.62,38379.0,48.6204,48.6204,48.5617,48.5813,38379.0
2024-06-28 14:40:00,49.62,49.62,49.6,49.62,40217.0,48.5813,48.5813,48.5617,48.5813,40217.0
2024-06-28 14:50:00,49.62,49.67,49.61,49.67,39879.0,48.5813,48.6302,48.5715,48.6302,39879.0
2024-06-28 15:00:00,49.66,49.67,49.59,49.65,53544.0,48.6204,48.6302,48.5519,48.6106,53544.0
2024-06-28 15:10:00,49.64,49.68,49.61,49.68,53332.0,48.6008,48.64,48.5715,48.64,53332.0
2024-06-28 15:20:00,49.68,49.7,49.65,49.69,51107.0,48.64,48.6596,48.6106,48.6498,51107.0
2024-06-28 15:30:00,49.7,49.8,49.67,49.77,75143.0,48.6596,48.7575,48.6302,48.7281,75143.0
2024-06-28 15:40:00,49.76,49.85,49.76,49.81,102375.0,48.7183,48.8064,48.7183,48.7673,102375.0
2024-06-28 15:50:00,49.82,50.02,49.81,49.92,848115.0,48.7771,48.9729,48.7673,48.875,848115.0
2024-07-01 09:30:00,49.96,50.3,49.94,50.16,318679.0,48.9141,49.247,48.8946,49.11,318679.0
2024-07-01 09:40:00,50.18,50.38,50.03,50.36,243316.0,49.1295,49.3254,48.9827,49.3058,243316.0
2024-07-01 09:50:00,50.36,50.4,50.09,50.12,257111.0,49.3058,49.3449,49.0414,49.0708,257111.0
2024-07-01 10:00:00,50.12,50.16,49.96,50.03,252737.0,49.0708,49.11,48.9141,48.9827,252737.0
2024-07-01 10:10:00,50.03,50.06,49.8,49.83,131443.0,48.9827,49.0121,48.7575,48.7869,131443.0
2024-07-01 10:20:00,49.83,49.91,49.74,49.84,70744.0,48.7869,48.8652,48.6988,48.7967,70744.0
2024-07-01 10:30:00,49.84,49.89,49.74,49.81,68707.0,48.7967,48.8456,48.6988,48.7673,68707.0
2024-07-01 10:40:00,49.81,49.88,49.79,49.81,63804.0,48.7673,48.8358,48.7477,48.7673,63804.0
2024-07-01 10:50:00,49.81,49.95,49.8,49.89,72727.0,48.7673,48.9044,48.7575,48.8456,72727.0
2024-07-01 11:00:00,49.88,49.92,49.86,49.91,48758.0,48.8358,48.875,48.8162,48.8652,48758.0
2024-07-01 11:10:00,49.91,49.92,49.77,49.81,49155.0,48.8652,48.875,48.7281,48.7673,49155.0
2024-07-01 11:20:00,49.82,49.87,49.79,49.84,40766.0,48.7771,48.826,48.7477,48.7967,40766.0
2024-07-01 11:30:00,49.83,49.87,49.77,49.82,55501.0,48.7869,48.826,48.7281,48.7771,55501.0
2024-07-01 11:40:00,49.82,49.93,49.82,49.93,47474.0,48.7771,48.8848,48.7771,48.8848,47474.0
2024-07-01 11:50:00,49.93,50.02,49.92,50.0,66684.0,48.8848,48.9729,48.875,48.9533,66684.0
2024-07-01 12:00:00,50.0,50.0,49.9,49.97,31866.0,48.9533,48.9533,48.8554,48.9239,31866.0
2024-07-01 12:10:00,49.97,50.01,49.94,49.97,47037.0,48.9239,48.9631,48.8946,48.9239,47037.0
2024-07-01 12:20:00,49.97,50.13,49.96,50.12,172798.0,48.9239,49.0806,48.9141,49.0708,172798.0
2024-07-01 12:30:00,50.11,50.16,50.06,50.12,226784.0,49.061,49.11,49.0121,49.0708,226784.0
2024-07-01 12:40:00,50.11,50.15,50.07,50.08,184804.0,49.061,49.1002,49.0218,49.0316,184804.0
2024-07-01 12:50:00,50.08,50.16,50.01,50.13,243138.0,49.0316,49.11,48.9631,49.0806,243138.0
2024-07-01 13:00:00,50.13,50.14,50.02,50.05,154754.0,49.0806,49.0904,48.9729,49.0023,154754.0
2024-07-01 13:10:00,50.05,50.1,50.0,50.09,275730.0,49.0023,49.0512,48.9533,49.0414,275730.0
2024-07-01 13:20:00,50.09,50.16,50.07,50.11,193723.0,49.0414,49.11,49.0218,49.061,193723.0
2024-07-01 13:30:00,50.11,50.14,50.07,50.07,106017.0,49.061,49.0904,49.0218,49.0218,106017.0
2024-07-01 13:40:00,50.07,50.25,50.05,50.23,197777.0,49.0218,49.1981,49.0023,49.1785,197777.0
2024-07-01 13:50:00,50.23,50.32,50.22,50.29,75877.0,49.1785,49.2666,49.1687,49.2372,75877.0
2024-07-01 14:00:00,50.29,50.3,50.2,50.2,130011.0,49.2372,49.247,49.1491,49.1491,130011.0
2024-07-01 14:10:00,50.21,50.29,50.17,50.27,70151.0,49.1589,49.2372,49.1198,49.2177,70151.0
2024-07-01 14:20:00,50.27,50.31,50.23,50.24,175487.0,49.2177,49.2568,49.1785,49.1883,175487.0
2024-07-01 14:30:00,50.24,50.25,50.05,50.09,230181.0,49.1883,49.1981,49.0023,49.0414,230181.0
2024-07-01 14:40:00,50.09,50.11,50.02,50.09,123294.0,49.0414,49.061,48.9729,49.0414,123294.0
2024-07-01 14:50:00,50.09,50.2,50.08,50.15,106601.0,49.0414,49.1491,49.0316,49.1002,106601.0
2024-07-01 15:00:00,50.15,50.2,50.15,50.18,88231.0,49.1002,49.1491,49.1002,49.1295,88231.0
2024-07-01 15:10:00,50.18,50.24,50.14,50.21,75485.0,49.1295,49.1883,49.0904,49.1589,75485.0
2024-07-01 15:20:00,50.21,50.26,50.18,50.21,87321.0,49.1589,49.2079,49.1295,49.1589,87321.0
2024-07-01 15:30:00,50.21,50.33,50.2,50.33,131690.0,49.1589,49.2764,49.1491,49.2764,131690.0
2024-07-01 15:40:00,50.33,50.47,50.3,50.46,175672.0,49.2764,49.4135,49.247,49.4037,175672.0
2024-07-01 15:50:00,50.46,50.58,50.44,50.55,961012.0,49.4037,49.5212,49.3841,49.4918,961012.0
2024-07-02 09:30:00,50.56,50.74,50.56,50.72,92221.0,49.5016,49.6778,49.5016,49.6582,92221.0
2024-07-02 09:40:00,50.73,50.91,50.67,50.88,66783.0,49.668,49.8443,49.6093,49.8149,66783.0
2024-07-02 09:50:00,50.87,51.02,50.85,50.91,72600.0,49.8051,49.952,49.7855,49.8443,72600.0
2024-07-02 10:00:00,50.9,51.16,50.88,51.12,105343.0,49.8345,50.089,49.8149,50.0499,105343.0
2024-07-02 10:10:00,51.12,51.15,51.02,51.12,63830.0,50.0499,50.0792,49.952,50.0499,63830.0
2024-07-02 10:20:00,51.1,51.12,51.04,51.09,54033.0,50.0303,50.0499,49.9715,50.0205,54033.0
2024-07-02 10:30:00,51.08,51.1,50.96,51.05,77747.0,50.0107,50.0303,49.8932,49.9813,77747.0
2024-07-02 10:40:00,51.05,51.05,50.9,50.96,58117.0,49.9813,49.9813,49.8345,49.8932,58117.0
2024-07-02 10:50:00,50.94,50.96,50.76,50.82,103731.0,49.8736,49.8932,49.6974,49.7561,103731.0
2024-07-02 11:00:00,50.82,50.83,50.67,50.68,48737.0,49.7561,49.7659,49.6093,49.6191,48737.0
2024-07-02 11:10:00,50.67,50.68,50.48,50.51,157767.0,49.6093,49.6191,49.4233,49.4526,157767.0
2024-07-02 11:20:00,50.51,50.64,50.49,50.51,63371.0,49.4526,49.5799,49.4331,49.4526,63371.0
2024-07-02 11:30:00,50.51,50.55,50.46,50.54,86995.0,49.4526,49.4918,49.4037,49.482,86995.0
2024-07-02 11:40:00,50.54,50.62,50.49,50.59,70505.0,49.482,49.5603,49.4331,49.531,70505.0
2024-07-02 11:50:00,50.59,50.67,50.59,50.65,45315.0,49.531,49.6093,49.531,49.5897,45315.0
2024-07-02 12:00:00,50.65,50.66,50.57,50.61,46267.0,49.5897,49.5995,49.5114,49.5505,46267.0
2024-07-02 12:10:00,50.6,50.62,50.53,50.54,31230.0,49.5407,49.5603,49.4722,49.482,31230.0
2024-07-02 12:20:00,50.53,50.55,50.45,50.47,44523.0,49.4722,49.4918,49.3939,49.4135,44523.0
2024-07-02 12:30:00,50.46,50.58,50.46,50.54,59539.0,49.4037,49.5212,49.4037,49.482,59539.0
2024-07-02 12:40:00,50.54,50.57,50.47,50.48,39921.0,49.482,49.5114,49.4135,49.4233,39921.0
2024-07-02 12:50:00,50.48,50.49,50.45,50.46,21737.0,49.4233,49.4331,49.3939,49.4037,21737.0
2024-07-02 13:00:00,50.46,50.49,50.44,50.46,30400.0,49.4037,49.4331,49.3841,49.4037,30400.0
2024-07-02 13:10:00,50.46,50.51,50.42,50.51,76255.0,49.4037,49.4526,49.3645,49.4526,76255.0
2024-07-02 13:20:00,50.52,50.53,50.41,50.41,65061.0,49.4624,49.4722,49.3547,49.3547,65061.0
2024-07-02 13:30:00,50.41,50.44,50.3,50.31,73926.0,49.3547,49.3841,49.247,49.2568,73926.0
2024-07-02 13:40:00,50.3,50.33,50.28,50.3,42704.0,49.247,49.2764,49.2274,49.247,42704.0
2024-07-02 13:50:00,50.3,50.34,50.29,50.31,52675.0,49.247,49.2862,49.2372,49.2568,52675.0
2024-07-02 14:00:00,50.3,50.32,50.27,50.31,49467.0,49.247,49.2666,49.2177,49.2568,49467.0
2024-07-02 14:10:00,50.32,50.33,50.29,50.3,38732.0,49.2666,49.2764,49.2372,49.247,38732.0
2024-07-02 14:20:00,50.31,50.36,50.29,50.34,62747.0,49.2568,49.3058,49.2372,49.2862,62747.0
2024-07-02 14:30:00,50.34,50.39,50.33,50.38,55218.0,49.2862,49.3351,49.2764,49.3254,55218.0
2024-07-02 14:40:00,50.39,50.44,50.36,50.38,57281.0,49.3351,49.3841,49.3058,49.3254,57281.0
2024-07-02 14:50:00,50.38,50.39,50.31,50.33,71188.0,49.3254,49.3351,49.2568,49.2764,71188.0
2024-07-02 15:00:00,50.32,50.35,50.3,50.35,76426.0,49.2666,49.296,49.247,49.296,76426.0
2024-07-02 15:10:00,50.34,50.35,50.3,50.32,60668.0,49.2862,49.296,49.247,49.2666,60668.0
2024-07-02 15:20:00,50.33,50.33,50.27,50.32,87192.0,49.2764,49.2764,49.2177,49.2666,87192.0
2024-07-02 15:30:00,50.32,50.36,50.27,50.28,130921.0,49.2666,49.3058,49.2177,49.2274,130921.0
2024-07-02 15:40:00,50.28,50.33,50.25,50.33,142474.0,49.2274,49.2764,49.1981,49.2764,142474.0
2024-07-02 15:50:00,50.32,50.45,50.27,50.44,830519.0,49.2666,49.3939,49.2177,49.3841,830519.0
2024-07-03 09:30:00,50.55,50.64,50.37,50.45,71672.0,49.4918,49.5799,49.3156,49.3939,71672.0
2024-07-03 09:40:00,50.44,50.63,50.43,50.58,81491.0,49.3841,49.5701,49.3743,49.5212,81491.0
2024-07-03 09:50:00,50.56,50.66,50.37,50.62,113114.0,49.5016,49.5995,49.3156,49.5603,113114.0
2024-07-03 10:00:00,50.61,50.78,50.58,50.76,129297.0,49.5505,49.717,49.5212,49.6974,129297.0
2024-07-03 10:10:00,50.77,50.81,50.65,50.75,105599.0,49.7072,49.7464,49.5897,49.6876,105599.0
2024-07-03 10:20:00,50.75,50.87,50.75,50.8,53489.0,49.6876,49.8051,49.6876,49.7366,53489.0
2024-07-03 10:30:00,50.81,50.87,50.75,50.86,43993.0,49.7464,49.8051,49.6876,49.7953,43993.0
2024-07-03 10:40:00,50.86,50.9,50.82,50.83,44742.0,49.7953,49.8345,49.7561,49.7659,44742.0
2024-07-03 10:50:00,50.84,50.89,50.77,50.86,76907.0,49.7757,49.8247,49.7072,49.7953,76907.0
2024-07-03 11:00:00,50.86,51.01,50.86,50.96,85896.0,49.7953,49.9422,49.7953,49.8932,85896.0
2024-07-03 11:10:00,50.95,51.02,50.94,50.98,54217.0,49.8834,49.952,49.8736,49.9128,54217.0
2024-07-03 11:20:00,50.98,50.99,50.92,50.97,58704.0,49.9128,49.9226,49.8541,49.903,58704.0
2024-07-03 11:30:00,50.97,51.04,50.96,51.02,39607.0,49.903,49.9715,49.8932,49.952,39607.0
2024-07-03 11:40:00,51.02,51.07,50.98,51.03,78870.0,49.952,50.0009,49.9128,49.9617,78870.0
2024-07-03 11:50:00,51.03,51.04,50.97,51.01,47325.0,49.9617,49.9715,49.903,49.9422,47325.0
2024-07-03 12:00:00,51.02,51.04,50.95,51.01,47814.0,49.952,49.9715,49.8834,49.9422,47814.0
2024-07-03 12:10:00,51.0,51.08,50.97,51.07,61337.0,49.9324,50.0107,49.903,50.0009,61337.0
2024-07-03 12:20:00,51.06,51.08,50.97,50.99,107850.0,49.9911,50.0107,49.903,49.9226,107850.0
2024-07-03 12:30:00,51.0,51.04,50.99,51.01,101853.0,49.9324,49.9715,49.9226,49.9422,101853.0
2024-07-03 12:40:00,51.01,51.02,50.77,50.78,141286.0,49.9422,49.952,49.7072,49.717,141286.0
2024-07-03 12:50:00,50.77,50.84,50.75,50.76,377958.0,49.7072,49.7757,49.6876,49.6974,377958.0
2024-07-05 09:30:00,50.77,50.97,50.75,50.92,169294.0,49.7072,49.903,49.6876,49.8541,169294.0
2024-07-05 09:40:00,50.91,51.37,50.85,51.33,99184.0,49.8443,50.2946,49.7855,50.2555,99184.0
2024-07-05 09:50:00,51.32,51.32,51.15,51.21,62203.0,50.2457,50.2457,50.0792,50.138,62203.0
2024-07-05 10:00:00,51.22,51.23,51.03,51.09,79500.0,50.1478,50.1576,49.9617,50.0205,79500.0
2024-07-05 10:10:00,51.08,51.23,51.06,51.23,88890.0,50.0107,50.1576,49.9911,50.1576,88890.0
2024-07-05 10:20:00,51.22,51.37,51.21,51.25,64341.0,50.1478,50.2946,50.138,50.1771,64341.0
2024-07-05 10:30:00,51.25,51.33,51.23,51.27,63729.0,50.1771,50.2555,50.1576,50.1967,63729.0
2024-07-05 10:40:00,51.26,51.32,51.22,51.3,73696.0,50.1869,50.2457,50.1478,50.2261,73696.0
2024-07-05 10:50:00,51.29,51.4,51.27,51.39,76214.0,50.2163,50.324,50.1967,50.3142,76214.0
2024-07-05 11:00:00,51.4,51.53,51.39,51.49,70734.0,50.324,50.4513,50.3142,50.4121,70734.0
2024-07-05 11:10:00,51.49,51.49,51.41,51.47,44242.0,50.4121,50.4121,50.3338,50.3925,44242.0
2024-07-05 11:20:00,51.47,51.47,51.41,51.45,51522.0,50.3925,50.3925,50.3338,50.373,51522.0
2024-07-05 11:30:00,51.44,51.45,51.18,51.41,123928.0,50.3632,50.373,50.1086,50.3338,123928.0
2024-07-05 11:40:00,51.41,51.44,51.35,51.41,46020.0,50.3338,50.3632,50.275,50.3338,46020.0
2024-07-05 11:50:00,51.41,51.42,51.32,51.35,72508.0,50.3338,50.3436,50.2457,50.275,72508.0
2024-07-05 12:00:00,51.35,51.38,51.3,51.37,59687.0,50.275,50.3044,50.2261,50.2946,59687.0
2024-07-05 12:10:00,51.38,51.48,51.38,51.41,38404.0,50.3044,50.4023,50.3044,50.3338,38404.0
2024-07-05 12:20:00,51.41,51.49,51.41,51.47,43458.0,50.3338,50.4121,50.3338,50.3925,43458.0
2024-07-05 12:30:00,51.47,51.53,51.46,51.53,32875.0,50.3925,50.4513,50.3827,50.4513,32875.0
2024-07-05 12:40:00,51.53,51.59,51.52,51.58,33163.0,50.4513,50.51,50.4415,50.5002,33163.0
2024-07-05 12:50:00,51.57,51.67,51.56,51.66,55959.0,50.4904,50.5884,50.4807,50.5786,55959.0
2024-07-05 13:00:00,51.66,51.7,51.61,51.69,63486.0,50.5786,50.6177,50.5296,50.6079,63486.0
2024-07-05 13:10:00,51.69,51.72,51.67,51.71,57547.0,50.6079,50.6373,50.5884,50.6275,57547.0
2024-07-05 13:20:00,51.7,51.73,51.67,51.7,70384.0,50.6177,50.6471,50.5884,50.6177,70384.0
2024-07-05 13:30:00,51.7,51.76,51.69,51.76,47665.0,50.6177,50.6765,50.6079,50.6765,47665.0
2024-07-05 13:40:00,51.76,51.77,51.66,51.73,91113.0,50.6765,50.6863,50.5786,50.6471,91113.0
2024-07-05 13:50:00,51.73,51.76,51.71,51.71,41336.0,50.6471,50.6765,50.6275,50.6275,41336.0
2024-07-05 14:00:00,51.71,51.73,51.63,51.65,48410.0,50.6275,50.6471,50.5492,50.5688,48410.0
2024-07-05 14:10:00,51.66,51.7,51.63,51.63,43352.0,50.5786,50.6177,50.5492,50.5492,43352.0
2024-07-05 14:20:00,51.64,51.67,51.59,51.66,42723.0,50.559,50.5884,50.51,50.5786,42723.0
2024-07-05 14:30:00,51.66,51.69,51.64,51.66,49418.0,50.5786,50.6079,50.559,50.5786,49418.0
2024-07-05 14:40:00,51.67,51.73,51.66,51.73,32704.0,50.5884,50.6471,50.5786,50.6471,32704.0
2024-07-05 14:50:00,51.72,51.79,51.72,51.78,56036.0,50.6373,50.7058,50.6373,50.696,56036.0
2024-07-05 15:00:00,51.78,51.83,51.73,51.74,69321.0,50.696,50.745,50.6471,50.6569,69321.0
2024-07-05 15:10:00,51.74,51.78,51.72,51.73,55629.0,50.6569,50.696,50.6373,50.6471,55629.0
2024-07-05 15:20:00,51.73,51.8,51.71,51.73,80424.0,50.6471,50.7156,50.6275,50.6471,80424.0
2024-07-05 15:30:00,51.73,51.75,51.66,51.75,59486.0,50.6471,50.6667,50.5786,50.6667,59486.0
2024-07-05 15:40:00,51.75,51.8,51.74,51.75,159216.0,50.6667,50.7156,50.6569,50.6667,159216.0
2024-07-05 15:50:00,51.76,51.89,51.75,51.84,459867.0,50.6765,50.8037,50.6667,50.7548,459867.0
2024-07-08 09:30:00,51.84,51.89,51.72,51.76,63645.0,50.7548,50.8037,50.6373,50.6765,63645.0
2024-07-08 09:40:00,51.76,51.81,51.72,51.76,24885.0,50.6765,50.7254,50.6373,50.6765,24885.0
2024-07-08 09:50:00,51.76,51.89,51.73,51.78,56097.0,50.6765,50.8037,50.6471,50.696,56097.0
2024-07-08 10:00:00,51.77,51.81,51.64,51.74,89334.0,50.6863,50.7254,50.559,50.6569,89334.0
2024-07-08 10:10:00,51.75,51.82,51.7,51.7,154293.0,50.6667,50.7352,50.6177,50.6177,154293.0
2024-07-08 10:20:00,51.7,51.71,51.55,51.64,67955.0,50.6177,50.6275,50.4709,50.559,67955.0
2024-07-08 10:30:00,51.65,51.7,51.57,51.7,47080.0,50.5688,50.6177,50.4904,50.6177,47080.0
2024-07-08 10:40:00,51.7,51.74,51.68,51.73,27891.0,50.6177,50.6569,50.5981,50.6471,27891.0
2024-07-08 10:50:00,51.73,51.83,51.73,51.77,41208.0,50.6471,50.745,50.6471,50.6863,41208.0
2024-07-08 11:00:00,51.77,51.77,51.7,51.75,32080.0,50.6863,50.6863,50.6177,50.6667,32080.0
2024-07-08 11:10:00,51.76,51.77,51.71,51.73,30255.0,50.6765,50.6863,50.6275,50.6471,30255.0
2024-07-08 11:20:00,51.73,51.75,51.67,51.68,83688.0,50.6471,50.6667,50.5884,50.5981,83688.0
2024-07-08 11:30:00,51.68,51.75,51.65,51.7,77501.0,50.5981,50.6667,50.5688,50.6177,77501.0
2024-07-08 11:40:00,51.7,51.7,51.67,51.69,90452.0,50.6177,50.6177,50.5884,50.6079,90452.0
2024-07-08 11:50:00,51.69,51.69,51.62,51.66,72228.0,50.6079,50.6079,50.5394,50.5786,72228.0
2024-07-08 12:00:00,51.65,51.65,51.58,51.6,29116.0,50.5688,50.5688,50.5002,50.5198,29116.0
2024-07-08 12:10:00,51.6,51.61,51.58,51.59,17916.0,50.5198,50.5296,50.5002,50.51,17916.0
2024-07-08 12:20:00,51.59,51.71,51.57,51.71,73728.0,50.51,50.6275,50.4904,50.6275,73728.0
2024-07-08 12:30:00,51.71,51.83,51.7,51.8,24025.0,50.6275,50.745,50.6177,50.7156,24025.0
2024-07-08 12:40:00,51.8,51.92,51.8,51.89,70500.0,50.7156,50.8331,50.7156,50.8037,70500.0
2024-07-08 12:50:00,51.89,51.94,51.81,51.89,63069.0,50.8037,50.8527,50.7254,50.8037,63069.0
2024-07-08 13:00:00,51.89,51.92,51.85,51.86,32736.0,50.8037,50.8331,50.7646,50.7744,32736.0
2024-07-08 13:10:00,51.86,51.89,51.85,51.87,19520.0,50.7744,50.8037,50.7646,50.7842,19520.0
2024-07-08 13:20:00,51.87,51.93,51.86,51.91,31329.0,50.7842,50.8429,50.7744,50.8233,31329.0
2024-07-08 13:30:00,51.91,51.96,51.91,51.96,52945.0,50.8233,50.8723,50.8233,50.8723,52945.0
2024-07-08 13:40:00,51.96,52.02,51.95,52.0,39288.0,50.8723,50.931,50.8625,50.9114,39288.0
2024-07-08 13:50:00,52.0,52.0,51.85,51.85,29257.0,50.9114,50.9114,50.7646,50.7646,29257.0
2024-07-08 14:00:00,51.86,51.86,51.78,51.79,21827.0,50.7744,50.7744,50.696,50.7058,21827.0
2024-07-08 14:10:00,51.79,51.84,51.77,51.8,25165.0,50.7058,50.7548,50.6863,50.7156,25165.0
2024-07-08 14:20:00,51.8,51.8,51.76,51.79,31317.0,50.7156,50.7156,50.6765,50.7058,31317.0
2024-07-08 14:30:00,51.8,51.86,51.79,51.84,32333.0,50.7156,50.7744,50.7058,50.7548,32333.0
2024-07-08 14:40:00,51.84,51.87,51.81,51.87,36332.0,50.7548,50.7842,50.7254,50.7842,36332.0
2024-07-08 14:50:00,51.87,51.93,51.87,51.91,35771.0,50.7842,50.8429,50.7842,50.8233,35771.0
2024-07-08 15:00:00,51.91,52.0,51.9,51.98,46931.0,50.8233,50.9114,50.8135,50.8919,46931.0
2024-07-08 15:10:00,51.97,51.99,51.97,51.98,53828.0,50.8821,50.9017,50.8821,50.8919,53828.0
2024-07-08 15:20:00,51.98,52.01,51.94,52.0,53317.0,50.8919,50.9212,50.8527,50.9114,53317.0
2024-07-08 15:30:00,52.0,52.05,51.98,52.05,111675.0,50.9114,50.9604,50.8919,50.9604,111675.0
2024-07-08 15:40:00,52.05,52.05,51.96,51.97,147183.0,50.9604,50.9604,50.8723,50.8821,147183.0
2024-07-08 15:50:00,51.96,51.97,51.84,51.93,598200.0,50.8723,50.8821,50.7548,50.8429,598200.0
2024-07-09 09:30:00,51.9,51.96,51.73,51.86,70361.0,50.8135,50.8723,50.6471,50.7744,70361.0
2024-07-09 09:40:00,51.85,51.98,51.8,51.95,25394.0,50.7646,50.8919,50.7156,50.8625,25394.0
2024-07-09 09:50:00,51.96,51.98,51.88,51.91,46110.0,50.8723,50.8919,50.794,50.8233,46110.0
2024-07-09 10:00:00,51.91,52.36,51.9,52.35,64123.0,50.8233,51.2639,50.8135,51.2541,64123.0
2024-07-09 10:10:00,52.35,52.36,52.14,52.16,52406.0,51.2541,51.2639,51.0485,51.0681,52406.0
2024-07-09 10:20:00,52.15,52.32,52.14,52.29,28447.0,51.0583,51.2247,51.0485,51.1954,28447.0
2024-07-09 10:30:00,52.29,52.36,52.28,52.36,42233.0,51.1954,51.2639,51.1856,51.2639,42233.0
2024-07-09 10:40:00,52.36,52.41,52.34,52.39,45844.0,51.2639,51.3129,51.2443,51.2933,45844.0
2024-07-09 10:50:00,52.39,52.42,52.33,52.35,42302.0,51.2933,51.3226,51.2345,51.2541,42302.0
2024-07-09 11:00:00,52.36,52.41,52.35,52.38,31518.0,51.2639,51.3129,51.2541,51.2835,31518.0
2024-07-09 11:10:00,52.36,52.4,52.31,52.34,33539.0,51.2639,51.3031,51.215,51.2443,33539.0
2024-07-09 11:20:00,52.34,52.41,52.32,52.37,34068.0,51.2443,51.3129,51.2247,51.2737,34068.0
2024-07-09 11:30:00,52.37,52.37,52.28,52.29,75690.0,51.2737,51.2737,51.1856,51.1954,75690.0
2024-07-09 11:40:00,52.3,52.41,52.3,52.41,31947.0,51.2052,51.3129,51.2052,51.3129,31947.0
2024-07-09 11:50:00,52.41,52.43,52.38,52.38,35612.0,51.3129,51.3324,51.2835,51.2835,35612.0
2024-07-09 12:00:00,52.39,52.42,52.38,52.39,42678.0,51.2933,51.3226,51.2835,51.2933,42678.0
2024-07-09 12:10:00,52.39,52.41,52.35,52.37,28856.0,51.2933,51.3129,51.2541,51.2737,28856.0
2024-07-09 12:20:00,52.37,52.42,52.36,52.36,22617.0,51.2737,51.3226,51.2639,51.2639,22617.0
2024-07-09 12:30:00,52.36,52.36,52.26,52.3,39173.0,51.2639,51.2639,51.166,51.2052,39173.0
2024-07-09 12:40:00,52.31,52.33,52.27,52.3,29293.0,51.215,51.2345,51.1758,51.2052,29293.0
2024-07-09 12:50:00,52.29,52.31,52.22,52.23,61257.0,51.1954,51.215,51.1268,51.1366,61257.0
2024-07-09 13:00:00,52.23,52.26,52.21,52.25,24328.0,51.1366,51.166,51.117,51.1562,24328.0
2024-07-09 13:10:00,52.25,52.29,52.24,52.25,27692.0,51.1562,51.1954,51.1464,51.1562,27692.0
2024-07-09 13:20:00,52.26,52.26,52.16,52.17,32786.0,51.166,51.166,51.0681,51.0779,32786.0
2024-07-09 13:30:00,52.18,52.22,52.16,52.21,23873.0,51.0877,51.1268,51.0681,51.117,23873.0
2024-07-09 13:40:00,52.21,52.21,52.17,52.19,18864.0,51.117,51.117,51.0779,51.0975,18864.0
2024-07-09 13:50:00,52.18,52.23,52.18,52.19,24135.0,51.0877,51.1366,51.0877,51.0975,24135.0
2024-07-09 14:00:00,52.18,52.2,52.15,52.16,23904.0,51.0877,51.1073,51.0583,51.0681,23904.0
2024-07-09 14:10:00,52.16,52.18,52.09,52.11,31602.0,51.0681,51.0877,50.9996,51.0191,31602.0
2024-07-09 14:20:00,52.1,52.13,52.03,52.04,57387.0,51.0093,51.0387,50.9408,50.9506,57387.0
2024-07-09 14:30:00,52.04,52.08,52.03,52.08,21560.0,50.9506,50.9898,50.9408,50.9898,21560.0
2024-07-09 14:40:00,52.07,52.15,52.05,52.15,30647.0,50.98,51.0583,50.9604,51.0583,30647.0
2024-07-09 14:50:00,52.15,52.17,52.12,52.12,35646.0,51.0583,51.0779,51.0289,51.0289,35646.0
2024-07-09 15:00:00,52.13,52.14,52.0,52.02,36299.0,51.0387,51.0485,50.9114,50.931,36299.0
2024-07-09 15:10:00,52.02,52.04,51.99,52.03,62263.0,50.931,50.9506,50.9017,50.9408,62263.0
2024-07-09 15:20:00,52.02,52.09,52.01,52.08,60975.0,50.931,50.9996,50.9212,50.9898,60975.0
2024-07-09 15:30:00,52.08,52.1,52.03,52.06,70269.0,50.9898,51.0093,50.9408,50.9702,70269.0
2024-07-09 15:40:00,52.05,52.07,52.01,52.07,102405.0,50.9604,50.98,50.9212,50.98,102405.0
2024-07-09 15:50:00,52.06,52.07,51.85,51.85,551175.0,50.9702,50.98,50.7646,50.7646,551175.0
2024-07-10 09:30:00,52.33,52.33,52.1,52.32,138489.0,51.2345,51.2345,51.0093,51.2247,138489.0
2024-07-10 09:40:00,52.32,52.32,52.12,52.23,53615.0,51.2247,51.2247,51.0289,51.1366,53615.0
2024-07-10 09:50:00,52.23,52.3,52.14,52.16,25319.0,51.1366,51.2052,51.0485,51.0681,25319.0
2024-07-10 10:00:00,52.16,52.22,52.12,52.17,28636.0,51.0681,51.1268,51.0289,51.0779,28636.0
2024-07-10 10:10:00,52.16,52.33,52.14,52.3,74479.0,51.0681,51.2345,51.0485,51.2052,74479.0
2024-07-10 10:20:00,52.29,52.43,52.27,52.36,44859.0,51.1954,51.3324,51.1758,51.2639,44859.0
2024-07-10 10:30:00,52.36,52.41,52.33,52.38,55751.0,51.2639,51.3129,51.2345,51.2835,55751.0
2024-07-10 10:40:00,52.38,52.47,52.36,52.47,72636.0,51.2835,51.3716,51.2639,51.3716,72636.0
2024-07-10 10:50:00,52.48,52.7,52.47,52.69,230314.0,51.3814,51.5968,51.3716,51.587,230314.0
2024-07-10 11:00:00,52.69,52.76,52.66,52.71,54975.0,51.587,51.6555,51.5576,51.6066,54975.0
2024-07-10 11:10:00,52.7,52.76,52.61,52.66,59995.0,51.5968,51.6555,51.5087,51.5576,59995.0
2024-07-10 11:20:00,52.66,52.77,52.65,52.74,68753.0,51.5576,51.6653,51.5478,51.636,68753.0
2024-07-10 11:30:00,52.73,52.76,52.68,52.75,47250.0,51.6262,51.6555,51.5772,51.6457,47250.0
2024-07-10 11:40:00,52.76,52.92,52.75,52.87,236932.0,51.6555,51.8122,51.6457,51.7632,236932.0
2024-07-10 11:50:00,52.87,52.97,52.81,52.94,95573.0,51.7632,51.8611,51.7045,51.8318,95573.0
2024-07-10 12:00:00,52.93,52.96,52.9,52.94,48572.0,51.822,51.8513,51.7926,51.8318,48572.0
2024-07-10 12:10:00,52.94,52.98,52.93,52.96,22577.0,51.8318,51.8709,51.822,51.8513,22577.0
2024-07-10 12:20:00,52.96,53.01,52.93,53.0,64866.0,51.8513,51.9003,51.822,51.8905,64866.0
2024-07-10 12:30:00,53.0,53.14,52.99,53.1,147392.0,51.8905,52.0276,51.8807,51.9884,147392.0
2024-07-10 12:40:00,53.1,53.15,53.05,53.11,51166.0,51.9884,52.0374,51.9395,51.9982,51166.0
2024-07-10 12:50:00,53.11,53.2,53.08,53.11,108182.0,51.9982,52.0863,51.9688,51.9982,108182.0
2024-07-10 13:00:00,53.1,53.14,52.95,52.96,63491.0,51.9884,52.0276,51.8416,51.8513,63491.0
2024-07-10 13:10:00,52.96,53.02,52.96,52.97,48752.0,51.8513,51.9101,51.8513,51.8611,48752.0
2024-07-10 13:20:00,52.97,52.97,52.9,52.91,50874.0,51.8611,51.8611,51.7926,51.8024,50874.0
2024-07-10 13:30:00,52.9,52.92,52.87,52.88,47939.0,51.7926,51.8122,51.7632,51.773,47939.0
2024-07-10 13:40:00,52.87,52.87,52.82,52.86,45041.0,51.7632,51.7632,51.7143,51.7534,45041.0
2024-07-10 13:50:00,52.86,52.87,52.81,52.86,41961.0,51.7534,51.7632,51.7045,51.7534,41961.0
2024-07-10 14:00:00,52.86,52.86,52.8,52.8,39075.0,51.7534,51.7534,51.6947,51.6947,39075.0
2024-07-10 14:10:00,52.81,52.9,52.8,52.84,42743.0,51.7045,51.7926,51.6947,51.7339,42743.0
2024-07-10 14:20:00,52.84,52.86,52.83,52.85,31877.0,51.7339,51.7534,51.7241,51.7436,31877.0
2024-07-10 14:30:00,52.85,52.91,52.84,52.88,61450.0,51.7436,51.8024,51.7339,51.773,61450.0
2024-07-10 14:40:00,52.89,52.93,52.87,52.89,52110.0,51.7828,51.822,51.7632,51.7828,52110.0
2024-07-10 14:50:00,52.88,52.9,52.86,52.89,41186.0,51.773,51.7926,51.7534,51.7828,41186.0
2024-07-10 15:00:00,52.89,53.04,52.88,52.99,71415.0,51.7828,51.9297,51.773,51.8807,71415.0
2024-07-10 15:10:00,52.98,53.03,52.95,53.02,56395.0,51.8709,51.9199,51.8416,51.9101,56395.0
2024-07-10 15:20:00,53.02,53.05,52.99,53.0,65423.0,51.9101,51.9395,51.8807,51.8905,65423.0
2024-07-10 15:30:00,53.0,53.05,52.96,53.03,100199.0,51.8905,51.9395,51.8513,51.9199,100199.0
2024-07-10 15:40:00,53.03,53.04,52.99,53.0,116686.0,51.9199,51.9297,51.8807,51.8905,116686.0
2024-07-10 15:50:00,52.99,53.11,52.97,53.0,754222.0,51.8807,51.9982,51.8611,51.8905,754222.0
2024-07-11 09:30:00,52.58,52.79,52.48,52.63,130670.0,51.4793,51.6849,51.3814,51.5283,130670.0
2024-07-11 09:40:00,52.64,52.77,52.54,52.63,65529.0,51.538,51.6653,51.4401,51.5283,65529.0
2024-07-11 09:50:00,52.64,52.68,52.46,52.52,77242.0,51.538,51.5772,51.3618,51.4206,77242.0
2024-07-11 10:00:00,52.51,52.56,52.41,52.53,99027.0,51.4108,51.4597,51.3129,51.4303,99027.0
2024-07-11 10:10:00,52.53,52.58,52.49,52.52,49038.0,51.4303,51.4793,51.3912,51.4206,49038.0
2024-07-11 10:20:00,52.51,52.53,52.42,52.49,57267.0,51.4108,51.4303,51.3226,51.3912,57267.0
2024-07-11 10:30:00,52.49,52.54,52.41,52.5,66276.0,51.3912,51.4401,51.3129,51.401,66276.0
2024-07-11 10:40:00,52.5,52.52,52.42,52.47,43169.0,51.401,51.4206,51.3226,51.3716,43169.0
2024-07-11 10:50:00,52.47,52.57,52.46,52.53,50985.0,51.3716,51.4695,51.3618,51.4303,50985.0
2024-07-11 11:00:00,52.54,52.59,52.52,52.55,47772.0,51.4401,51.4891,51.4206,51.4499,47772.0
2024-07-11 11:10:00,52.56,52.61,52.53,52.6,46456.0,51.4597,51.5087,51.4303,51.4989,46456.0
2024-07-11 11:20:00,52.6,52.68,52.56,52.6,46577.0,51.4989,51.5772,51.4597,51.4989,46577.0
2024-07-11 11:30:00,52.6,52.64,52.54,52.6,50896.0,51.4989,51.538,51.4401,51.4989,50896.0
2024-07-11 11:40:00,52.6,52.69,52.58,52.6,65422.0,51.4989,51.587,51.4793,51.4989,65422.0
2024-07-11 11:50:00,52.59,52.59,52.49,52.56,39359.0,51.4891,51.4891,51.3912,51.4597,39359.0
2024-07-11 12:00:00,52.56,52.57,52.47,52.5,36907.0,51.4597,51.4695,51.3716,51.401,36907.0
2024-07-11 12:10:00,52.5,52.52,52.48,52.5,49661.0,51.401,51.4206,51.3814,51.401,49661.0
2024-07-11 12:20:00,52.5,52.55,52.4,52.51,178157.0,51.401,51.4499,51.3031,51.4108,178157.0
2024-07-11 12:30:00,52.5,52.52,52.47,52.47,27383.0,51.401,51.4206,51.3716,51.3716,27383.0
2024-07-11 12:40:00,52.48,52.6,52.47,52.6,45214.0,51.3814,51.4989,51.3716,51.4989,45214.0
2024-07-11 12:50:00,52.59,52.65,52.56,52.65,29942.0,51.4891,51.5478,51.4597,51.5478,29942.0
2024-07-11 13:00:00,52.66,52.71,52.65,52.68,18073.0,51.5576,51.6066,51.5478,51.5772,18073.0
2024-07-11 13:10:00,52.68,52.74,52.67,52.67,29034.0,51.5772,51.636,51.5674,51.5674,29034.0
2024-07-11 13:20:00,52.68,52.69,52.64,52.65,23658.0,51.5772,51.587,51.538,51.5478,23658.0
2024-07-11 13:30:00,52.64,52.64,52.58,52.61,25463.0,51.538,51.538,51.4793,51.5087,25463.0
2024-07-11 13:40:00,52.62,52.66,52.6,52.65,45409.0,51.5185,51.5576,51.4989,51.5478,45409.0
2024-07-11 13:50:00,52.66,52.72,52.65,52.72,31731.0,51.5576,51.6164,51.5478,51.6164,31731.0
2024-07-11 14:00:00,52.72,52.76,52.65,52.67,56640.0,51.6164,51.6555,51.5478,51.5674,56640.0
2024-07-11 14:10:00,52.67,52.68,52.65,52.66,48998.0,51.5674,51.5772,51.5478,51.5576,48998.0
2024-07-11 14:20:00,52.66,52.69,52.61,52.62,109202.0,51.5576,51.587,51.5087,51.5185,109202.0
2024-07-11 14:30:00,52.62,52.65,52.58,52.6,38249.0,51.5185,51.5478,51.4793,51.4989,38249.0
2024-07-11 14:40:00,52.6,52.66,52.57,52.61,65299.0,51.4989,51.5576,51.4695,51.5087,65299.0
2024-07-11 14:50:00,52.61,52.66,52.57,52.66,62924.0,51.5087,51.5576,51.4695,51.5576,62924.0
2024-07-11 15:00:00,52.66,52.68,52.59,52.68,49618.0,51.5576,51.5772,51.4891,51.5772,49618.0
2024-07-11 15:10:00,52.68,52.72,52.68,52.69,53232.0,51.5772,51.6164,51.5772,51.587,53232.0
2024-07-11 15:20:00,52.69,52.69,52.63,52.65,56763.0,51.587,51.587,51.5283,51.5478,56763.0
2024-07-11 15:30:00,52.65,52.71,52.65,52.67,69394.0,51.5478,51.6066,51.5478,51.5674,69394.0
2024-07-11 15:40:00,52.67,52.74,52.63,52.71,121778.0,51.5674,51.636,51.5283,51.6066,121778.0
2024-07-11 15:50:00,52.71,52.8,52.62,52.75,430089.0,51.6066,51.6947,51.5185,51.6457,430089.0
2024-07-12 09:30:00,52.83,52.92,52.64,52.73,68437.0,51.7241,51.8122,51.538,51.6262,68437.0
2024-07-12 09:40:00,52.68,52.89,52.67,52.87,14493.0,51.5772,51.7828,51.5674,51.7632,14493.0
2024-07-12 09:50:00,52.85,52.85,52.64,52.64,27920.0,51.7436,51.7436,51.538,51.538,27920.0
2024-07-12 10:00:00,52.64,52.89,52.57,52.84,45743.0,51.538,51.7828,51.4695,51.7339,45743.0
2024-07-12 10:10:00,52.83,52.98,52.83,52.94,38638.0,51.7241,51.8709,51.7241,51.8318,38638.0
2024-07-12 10:20:00,52.93,53.02,52.86,52.88,61460.0,51.822,51.9101,51.7534,51.773,61460.0
2024-07-12 10:30:00,52.87,52.92,52.85,52.9,21689.0,51.7632,51.8122,51.7436,51.7926,21689.0
2024-07-12 10:40:00,52.88,52.92,52.84,52.89,18618.0,51.773,51.8122,51.7339,51.7828,18618.0
2024-07-12 10:50:00,52.89,52.91,52.87,52.89,49287.0,51.7828,51.8024,51.7632,51.7828,49287.0
2024-07-12 11:00:00,52.89,52.89,52.75,52.83,61877.0,51.7828,51.7828,51.6457,51.7241,61877.0
2024-07-12 11:10:00,52.83,52.83,52.69,52.7,29052.0,51.7241,51.7241,51.587,51.5968,29052.0
2024-07-12 11:20:00,52.71,52.73,52.65,52.69,22730.0,51.6066,51.6262,51.5478,51.587,22730.0
2024-07-12 11:30:00,52.69,52.7,52.62,52.69,37784.0,51.587,51.5968,51.5185,51.587,37784.0
2024-07-12 11:40:00,52.69,52.7,52.58,52.59,34605.0,51.587,51.5968,51.4793,51.4891,34605.0
2024-07-12 11:50:00,52.59,52.61,52.55,52.55,22928.0,51.4891,51.5087,51.4499,51.4499,22928.0
2024-07-12 12:00:00,52.55,52.59,52.48,52.5,54789.0,51.4499,51.4891,51.3814,51.401,54789.0
2024-07-12 12:10:00,52.5,52.61,52.5,52.57,47464.0,51.401,51.5087,51.401,51.4695,47464.0
2024-07-12 12:20:00,52.57,52.6,52.54,52.58,16007.0,51.4695,51.4989,51.4401,51.4793,16007.0
2024-07-12 12:30:00,52.59,52.6,52.56,52.58,25428.0,51.4891,51.4989,51.4597,51.4793,25428.0
2024-07-12 12:40:00,52.58,52.6,52.58,52.6,11193.0,51.4793,51.4989,51.4793,51.4989,11193.0
2024-07-12 12:50:00,52.6,52.61,52.57,52.58,34657.0,51.4989,51.5087,51.4695,51.4793,34657.0
2024-07-12 13:00:00,52.6,52.61,52.57,52.57,25485.0,51.4989,51.5087,51.4695,51.4695,25485.0
2024-07-12 13:10:00,52.57,52.71,52.57,52.71,45005.0,51.4695,51.6066,51.4695,51.6066,45005.0
2024-07-12 13:20:00,52.71,52.72,52.67,52.72,53833.0,51.6066,51.6164,51.5674,51.6164,53833.0
2024-07-12 13:30:00,52.71,52.72,52.68,52.69,27518.0,51.6066,51.6164,51.5772,51.587,27518.0
2024-07-12 13:40:00,52.69,52.69,52.64,52.68,37236.0,51.587,51.587,51.538,51.5772,37236.0
2024-07-12 13:50:00,52.69,52.69,52.6,52.62,32302.0,51.587,51.587,51.4989,51.5185,32302.0
2024-07-12 14:00:00,52.61,52.65,52.58,52.61,22968.0,51.5087,51.5478,51.4793,51.5087,22968.0
2024-07-12 14:10:00,52.61,52.65,52.61,52.65,22375.0,51.5087,51.5478,51.5087,51.5478,22375.0
2024-07-12 14:20:00,52.65,52.65,52.57,52.59,24155.0,51.5478,51.5478,51.4695,51.4891,24155.0
2024-07-12 14:30:00,52.59,52.61,52.55,52.58,23843.0,51.4891,51.5087,51.4499,51.4793,23843.0
2024-07-12 14:40:00,52.58,52.59,52.56,52.59,37665.0,51.4793,51.4891,51.4597,51.4891,37665.0
2024-07-12 14:50:00,52.58,52.61,52.56,52.58,46738.0,51.4793,51.5087,51.4597,51.4793,46738.0
2024-07-12 15:00:00,52.58,52.72,52.58,52.71,78012.0,51.4793,51.6164,51.4793,51.6066,78012.0
2024-07-12 15:10:00,52.72,52.76,52.65,52.68,130373.0,51.6164,51.6555,51.5478,51.5772,130373.0
2024-07-12 15:20:00,52.69,52.74,52.68,52.73,38556.0,51.587,51.636,51.5772,51.6262,38556.0
2024-07-12 15:30:00,52.74,52.81,52.72,52.76,133525.0,51.636,51.7045,51.6164,51.6555,133525.0
2024-07-12 15:40:00,52.75,52.75,52.65,52.69,97594.0,51.6457,51.6457,51.5478,51.587,97594.0
2024-07-12 15:50:00,52.68,52.68,52.44,52.49,525369.0,51.5772,51.5772,51.3422,51.3912,525369.0
2024-07-15 09:30:00,52.5,52.62,52.41,52.44,198661.0,51.401,51.5185,51.3129,51.3422,198661.0
2024-07-15 09:40:00,52.44,52.55,52.33,52.52,78046.0,51.3422,51.4499,51.2345,51.4206,78046.0
2024-07-15 09:50:00,52.51,52.56,52.41,52.42,38897.0,51.4108,51.4597,51.3129,51.3226,38897.0
2024-07-15 10:00:00,52.44,52.52,52.39,52.45,66917.0,51.3422,51.4206,51.2933,51.352,66917.0
2024-07-15 10:10:00,52.44,52.59,52.44,52.51,55030.0,51.3422,51.4891,51.3422,51.4108,55030.0
2024-07-15 10:20:00,52.51,52.52,52.39,52.41,56541.0,51.4108,51.4206,51.2933,51.3129,56541.0
2024-07-15 10:30:00,52.42,52.44,52.31,52.32,52815.0,51.3226,51.3422,51.215,51.2247,52815.0
2024-07-15 10:40:00,52.32,52.39,52.28,52.35,52372.0,51.2247,51.2933,51.1856,51.2541,52372.0
2024-07-15 10:50:00,52.34,52.34,52.19,52.21,116054.0,51.2443,51.2443,51.0975,51.117,116054.0
2024-07-15 11:00:00,52.2,52.22,52.13,52.15,59870.0,51.1073,51.1268,51.0387,51.0583,59870.0
2024-07-15 11:10:00,52.15,52.28,52.13,52.19,53692.0,51.0583,51.1856,51.0387,51.0975,53692.0
2024-07-15 11:20:00,52.19,52.22,52.13,52.18,49813.0,51.0975,51.1268,51.0387,51.0877,49813.0
2024-07-15 11:30:00,52.18,52.27,52.12,52.25,48796.0,51.0877,51.1758,51.0289,51.1562,48796.0
2024-07-15 11:40:00,52.24,52.37,52.24,52.32,34112.0,51.1464,51.2737,51.1464,51.2247,34112.0
2024-07-15 11:50:00,52.33,52.39,52.33,52.34,26617.0,51.2345,51.2933,51.2345,51.2443,26617.0
2024-07-15 12:00:00,52.33,52.42,52.28,52.4,33237.0,51.2345,51.3226,51.1856,51.3031,33237.0
2024-07-15 12:10:00,52.4,52.44,52.37,52.44,40774.0,51.3031,51.3422,51.2737,51.3422,40774.0
2024-07-15 12:20:00,52.44,52.46,52.36,52.39,33031.0,51.3422,51.3618,51.2639,51.2933,33031.0
2024-07-15 12:30:00,52.38,52.39,52.29,52.29,33356.0,51.2835,51.2933,51.1954,51.1954,33356.0
2024-07-15 12:40:00,52.29,52.36,52.28,52.3,45206.0,51.1954,51.2639,51.1856,51.2052,45206.0
2024-07-15 12:50:00,52.3,52.34,52.26,52.29,41379.0,51.2052,51.2443,51.166,51.1954,41379.0
2024-07-15 13:00:00,52.29,52.37,52.28,52.37,24444.0,51.1954,51.2737,51.1856,51.2737,24444.0
2024-07-15 13:10:00,52.37,52.45,52.36,52.44,28766.0,51.2737,51.352,51.2639,51.3422,28766.0
2024-07-15 13:20:00,52.44,52.44,52.34,52.38,26404.0,51.3422,51.3422,51.2443,51.2835,26404.0
2024-07-15 13:30:00,52.38,52.41,52.35,52.41,27245.0,51.2835,51.3129,51.2541,51.3129,27245.0
2024-07-15 13:40:00,52.41,52.43,52.37,52.38,24430.0,51.3129,51.3324,51.2737,51.2835,24430.0
2024-07-15 13:50:00,52.38,52.42,52.38,52.4,22443.0,51.2835,51.3226,51.2835,51.3031,22443.0
2024-07-15 14:00:00,52.4,52.51,52.35,52.5,63333.0,51.3031,51.4108,51.2541,51.401,63333.0
2024-07-15 14:10:00,52.5,52.52,52.45,52.47,23971.0,51.401,51.4206,51.352,51.3716,23971.0
2024-07-15 14:20:00,52.47,52.47,52.4,52.42,22650.0,51.3716,51.3716,51.3031,51.3226,22650.0
2024-07-15 14:30:00,52.41,52.44,52.38,52.43,29108.0,51.3129,51.3422,51.2835,51.3324,29108.0
2024-07-15 14:40:00,52.43,52.46,52.43,52.44,21386.0,51.3324,51.3618,51.3324,51.3422,21386.0
2024-07-15 14:50:00,52.44,52.47,52.42,52.44,29013.0,51.3422,51.3716,51.3226,51.3422,29013.0
2024-07-15 15:00:00,52.44,52.45,52.35,52.39,31101.0,51.3422,51.352,51.2541,51.2933,31101.0
2024-07-15 15:10:00,52.4,52.4,52.36,52.37,30643.0,51.3031,51.3031,51.2639,51.2737,30643.0
2024-07-15 15:20:00,52.37,52.41,52.36,52.37,30966.0,51.2737,51.3129,51.2639,51.2737,30966.0
2024-07-15 15:30:00,52.37,52.37,52.3,52.32,73699.0,51.2737,51.2737,51.2052,51.2247,73699.0
2024-07-15 15:40:00,52.33,52.34,52.25,52.27,96540.0,51.2345,51.2443,51.1562,51.1758,96540.0
2024-07-15 15:50:00,52.26,52.26,52.1,52.12,381249.0,51.166,51.166,51.0093,51.0289,381249.0
2024-07-16 09:30:00,52.19,52.38,52.12,52.33,70121.0,51.0975,51.2835,51.0289,51.2345,70121.0
2024-07-16 09:40:00,52.32,52.58,52.31,52.56,25963.0,51.2247,51.4793,51.215,51.4597,25963.0
2024-07-16 09:50:00,52.57,52.71,52.54,52.66,50108.0,51.4695,51.6066,51.4401,51.5576,50108.0
2024-07-16 10:00:00,52.66,52.83,52.66,52.8,73651.0,51.5576,51.7241,51.5576,51.6947,73651.0
2024-07-16 10:10:00,52.8,52.81,52.67,52.71,63300.0,51.6947,51.7045,51.5674,51.6066,63300.0
2024-07-16 10:20:00,52.7,52.76,52.65,52.66,52287.0,51.5968,51.6555,51.5478,51.5576,52287.0
2024-07-16 10:30:00,52.64,52.7,52.6,52.66,33428.0,51.538,51.5968,51.4989,51.5576,33428.0
2024-07-16 10:40:00,52.67,52.71,52.64,52.65,46970.0,51.5674,51.6066,51.538,51.5478,46970.0
2024-07-16 10:50:00,52.64,52.75,52.63,52.65,113386.0,51.538,51.6457,51.5283,51.5478,113386.0
2024-07-16 11:00:00,52.65,52.71,52.64,52.71,18492.0,51.5478,51.6066,51.538,51.6066,18492.0
2024-07-16 11:10:00,52.71,52.76,52.7,52.74,66481.0,51.6066,51.6555,51.5968,51.636,66481.0
2024-07-16 11:20:00,52.75,52.77,52.73,52.74,52523.0,51.6457,51.6653,51.6262,51.636,52523.0
2024-07-16 11:30:00,52.73,52.8,52.71,52.76,46662.0,51.6262,51.6947,51.6066,51.6555,46662.0
2024-07-16 11:40:00,52.75,52.81,52.71,52.74,47239.0,51.6457,51.7045,51.6066,51.636,47239.0
2024-07-16 11:50:00,52.73,52.82,52.73,52.8,35779.0,51.6262,51.7143,51.6262,51.6947,35779.0
2024-07-16 12:00:00,52.8,52.81,52.78,52.78,16583.0,51.6947,51.7045,51.6751,51.6751,16583.0
2024-07-16 12:10:00,52.79,52.88,52.74,52.86,42887.0,51.6849,51.773,51.636,51.7534,42887.0
2024-07-16 12:20:00,52.86,52.86,52.82,52.85,24236.0,51.7534,51.7534,51.7143,51.7436,24236.0
2024-07-16 12:30:00,52.85,52.95,52.84,52.89,100701.0,51.7436,51.8416,51.7339,51.7828,100701.0
2024-07-16 12:40:00,52.89,52.94,52.88,52.92,26712.0,51.7828,51.8318,51.773,51.8122,26712.0
2024-07-16 12:50:00,52.92,52.93,52.84,52.89,64222.0,51.8122,51.822,51.7339,51.7828,64222.0
2024-07-16 13:00:00,52.89,52.92,52.88,52.91,35057.0,51.7828,51.8122,51.773,51.8024,35057.0
2024-07-16 13:10:00,52.91,52.96,52.91,52.96,26978.0,51.8024,51.8513,51.8024,51.8513,26978.0
2024-07-16 13:20:00,52.96,53.0,52.95,52.98,33738.0,51.8513,51.8905,51.8416,51.8709,33738.0
2024-07-16 13:30:00,52.98,53.06,52.98,53.05,49233.0,51.8709,51.9493,51.8709,51.9395,49233.0
2024-07-16 13:40:00,53.05,53.08,53.03,53.08,29643.0,51.9395,51.9688,51.9199,51.9688,29643.0
2024-07-16 13:50:00,53.08,53.08,53.03,53.06,40917.0,51.9688,51.9688,51.9199,51.9493,40917.0
2024-07-16 14:00:00,53.05,53.19,53.04,53.19,99825.0,51.9395,52.0765,51.9297,52.0765,99825.0
2024-07-16 14:10:00,53.2,53.34,53.2,53.32,69274.0,52.0863,52.2234,52.0863,52.2038,69274.0
2024-07-16 14:20:00,53.32,53.43,53.32,53.43,36083.0,52.2038,52.3115,52.2038,52.3115,36083.0
2024-07-16 14:30:00,53.43,53.53,53.42,53.53,52027.0,52.3115,52.4094,52.3017,52.4094,52027.0
2024-07-16 14:40:00,53.53,53.62,53.49,53.58,90738.0,52.4094,52.4975,52.3703,52.4584,90738.0
2024-07-16 14:50:00,53.58,53.6,53.51,53.52,52259.0,52.4584,52.4779,52.3898,52.3996,52259.0
2024-07-16 15:00:00,53.51,53.52,53.39,53.4,54015.0,52.3898,52.3996,52.2723,52.2821,54015.0
2024-07-16 15:10:00,53.4,53.47,53.38,53.45,55786.0,52.2821,52.3507,52.2626,52.3311,55786.0
2024-07-16 15:20:00,53.45,53.5,53.43,53.44,71783.0,52.3311,52.38,52.3115,52.3213,71783.0
2024-07-16 15:30:00,53.43,53.46,53.35,53.45,81062.0,52.3115,52.3409,52.2332,52.3311,81062.0
2024-07-16 15:40:00,53.45,53.54,53.43,53.51,105146.0,52.3311,52.4192,52.3115,52.3898,105146.0
2024-07-16 15:50:00,53.52,53.66,53.51,53.62,444079.0,52.3996,52.5367,52.3898,52.4975,444079.0
2024-07-17 09:30:00,53.56,53.79,53.53,53.6,72782.0,52.4388,52.664,52.4094,52.4779,72782.0
2024-07-17 09:40:00,53.61,53.75,53.53,53.72,22734.0,52.4877,52.6248,52.4094,52.5954,22734.0
2024-07-17 09:50:00,53.72,53.94,53.72,53.92,25776.0,52.5954,52.8108,52.5954,52.7912,25776.0
2024-07-17 10:00:00,53.89,54.05,53.81,53.9,64546.0,52.7619,52.9185,52.6836,52.7717,64546.0
2024-07-17 10:10:00,53.9,54.14,53.88,54.14,46753.0,52.7717,53.0066,52.7521,53.0066,46753.0
2024-07-17 10:20:00,54.15,54.16,53.87,53.95,65069.0,53.0164,53.0262,52.7423,52.8206,65069.0
2024-07-17 10:30:00,53.94,53.98,53.85,53.88,28720.0,52.8108,52.85,52.7227,52.7521,28720.0
2024-07-17 10:40:00,53.88,53.94,53.84,53.9,28463.0,52.7521,52.8108,52.7129,52.7717,28463.0
2024-07-17 10:50:00,53.9,54.07,53.89,54.02,202923.0,52.7717,52.9381,52.7619,52.8892,202923.0
2024-07-17 11:00:00,54.01,54.3,54.0,54.28,68359.0,52.8794,53.1633,52.8696,53.1437,68359.0
2024-07-17 11:10:00,54.28,54.31,54.17,54.25,126374.0,53.1437,53.1731,53.036,53.1143,126374.0
2024-07-17 11:20:00,54.25,54.33,54.22,54.33,55136.0,53.1143,53.1927,53.085,53.1927,55136.0
2024-07-17 11:30:00,54.32,54.32,54.19,54.23,78138.0,53.1829,53.1829,53.0556,53.0948,78138.0
2024-07-17 11:40:00,54.22,54.32,54.21,54.31,39411.0,53.085,53.1829,53.0752,53.1731,39411.0
2024-07-17 11:50:00,54.31,54.39,54.26,54.38,36986.0,53.1731,53.2514,53.1241,53.2416,36986.0
2024-07-17 12:00:00,54.38,54.39,54.31,54.37,40611.0,53.2416,53.2514,53.1731,53.2318,40611.0
2024-07-17 12:10:00,54.37,54.41,54.34,54.4,39272.0,53.2318,53.271,53.2025,53.2612,39272.0
2024-07-17 12:20:00,54.41,54.49,54.36,54.48,68177.0,53.271,53.3493,53.222,53.3395,68177.0
2024-07-17 12:30:00,54.48,54.52,54.45,54.52,90207.0,53.3395,53.3787,53.3102,53.3787,90207.0
2024-07-17 12:40:00,54.52,54.6,54.5,54.59,51513.0,53.3787,53.457,53.3591,53.4472,51513.0
2024-07-17 12:50:00,54.6,54.68,54.57,54.66,53015.0,53.457,53.5353,53.4276,53.5158,53015.0
2024-07-17 13:00:00,54.66,54.67,54.6,54.66,36743.0,53.5158,53.5255,53.457,53.5158,36743.0
2024-07-17 13:10:00,54.66,54.66,54.56,54.62,33388.0,53.5158,53.5158,53.4179,53.4766,33388.0
2024-07-17 13:20:00,54.62,54.77,54.58,54.76,131365.0,53.4766,53.6235,53.4374,53.6137,131365.0
2024-07-17 13:30:00,54.76,54.86,54.7,54.85,104686.0,53.6137,53.7116,53.5549,53.7018,104686.0
2024-07-17 13:40:00,54.85,54.98,54.84,54.91,71659.0,53.7018,53.8291,53.692,53.7605,71659.0
2024-07-17 13:50:00,54.91,54.96,54.86,54.96,74088.0,53.7605,53.8095,53.7116,53.8095,74088.0
2024-07-17 14:00:00,54.96,54.97,54.86,54.9,58852.0,53.8095,53.8193,53.7116,53.7507,58852.0
2024-07-17 14:10:00,54.9,54.93,54.87,54.91,34983.0,53.7507,53.7801,53.7214,53.7605,34983.0
2024-07-17 14:20:00,54.91,54.95,54.78,54.82,68305.0,53.7605,53.7997,53.6332,53.6724,68305.0
2024-07-17 14:30:00,54.83,54.86,54.66,54.67,41709.0,53.6822,53.7116,53.5158,53.5255,41709.0
2024-07-17 14:40:00,54.68,54.72,54.64,54.66,30198.0,53.5353,53.5745,53.4962,53.5158,30198.0
2024-07-17 14:50:00,54.66,54.75,54.66,54.7,31896.0,53.5158,53.6039,53.5158,53.5549,31896.0
2024-07-17 15:00:00,54.7,54.7,54.59,54.64,38869.0,53.5549,53.5549,53.4472,53.4962,38869.0
2024-07-17 15:10:00,54.64,54.73,54.62,54.68,59206.0,53.4962,53.5843,53.4766,53.5353,59206.0
2024-07-17 15:20:00,54.69,54.74,54.67,54.72,44090.0,53.5451,53.5941,53.5255,53.5745,44090.0
2024-07-17 15:30:00,54.72,54.83,54.68,54.69,69771.0,53.5745,53.6822,53.5353,53.5451,69771.0
2024-07-17 15:40:00,54.69,54.72,54.63,54.64,97198.0,53.5451,53.5745,53.4864,53.4962,97198.0
2024-07-17 15:50:00,54.63,54.87,54.6,54.81,628519.0,53.4864,53.7214,53.457,53.6626,628519.0
2024-07-18 09:30:00,54.5,54.51,54.25,54.35,60060.0,53.3591,53.3689,53.1143,53.2122,60060.0
2024-07-18 09:40:00,54.38,54.6,54.37,54.59,42917.0,53.2416,53.457,53.2318,53.4472,42917.0
2024-07-18 09:50:00,54.61,54.66,54.55,54.6,53730.0,53.4668,53.5158,53.4081,53.457,53730.0
2024-07-18 10:00:00,54.6,54.6,54.31,54.32,47310.0,53.457,53.457,53.1731,53.1829,47310.0
2024-07-18 10:10:00,54.32,54.4,54.26,54.26,38350.0,53.1829,53.2612,53.1241,53.1241,38350.0
2024-07-18 10:20:00,54.27,54.46,54.22,54.45,121022.0,53.1339,53.3199,53.085,53.3102,121022.0
2024-07-18 10:30:00,54.46,54.51,54.31,54.35,100074.0,53.3199,53.3689,53.1731,53.2122,100074.0
2024-07-18 10:40:00,54.35,54.66,54.34,54.66,85529.0,53.2122,53.5158,53.2025,53.5158,85529.0
2024-07-18 10:50:00,54.65,54.72,54.59,54.64,55185.0,53.506,53.5745,53.4472,53.4962,55185.0
2024-07-18 11:00:00,54.62,54.68,54.61,54.68,29930.0,53.4766,53.5353,53.4668,53.5353,29930.0
2024-07-18 11:10:00,54.68,54.73,54.64,54.68,37285.0,53.5353,53.5843,53.4962,53.5353,37285.0
2024-07-18 11:20:00,54.68,54.71,54.6,54.61,35258.0,53.5353,53.5647,53.457,53.4668,35258.0
2024-07-18 11:30:00,54.62,54.67,54.6,54.66,21764.0,53.4766,53.5255,53.457,53.5158,21764.0
2024-07-18 11:40:00,54.66,54.67,54.6,54.6,34717.0,53.5158,53.5255,53.457,53.457,34717.0
2024-07-18 11:50:00,54.61,54.73,54.6,54.72,24053.0,53.4668,53.5843,53.457,53.5745,24053.0
2024-07-18 12:00:00,54.73,54.82,54.69,54.75,44312.0,53.5843,53.6724,53.5451,53.6039,44312.0
2024-07-18 12:10:00,54.74,54.77,54.65,54.71,27357.0,53.5941,53.6235,53.506,53.5647,27357.0
2024-07-18 12:20:00,54.71,54.79,54.69,54.72,22282.0,53.5647,53.643,53.5451,53.5745,22282.0
2024-07-18 12:30:00,54.72,54.76,54.71,54.74,14455.0,53.5745,53.6137,53.5647,53.5941,14455.0
2024-07-18 12:40:00,54.75,54.81,54.71,54.79,26410.0,53.6039,53.6626,53.5647,53.643,26410.0
2024-07-18 12:50:00,54.79,54.84,54.78,54.83,14740.0,53.643,53.692,53.6332,53.6822,14740.0
2024-07-18 13:00:00,54.82,54.88,54.81,54.86,26538.0,53.6724,53.7312,53.6626,53.7116,26538.0
2024-07-18 13:10:00,54.85,54.9,54.79,54.84,31212.0,53.7018,53.7507,53.643,53.692,31212.0
2024-07-18 13:20:00,54.83,54.88,54.81,54.88,19554.0,53.6822,53.7312,53.6626,53.7312,19554.0
2024-07-18 13:30:00,54.88,54.95,54.87,54.93,20877.0,53.7312,53.7997,53.7214,53.7801,20877.0
2024-07-18 13:40:00,54.94,54.95,54.91,54.91,31473.0,53.7899,53.7997,53.7605,53.7605,31473.0
2024-07-18 13:50:00,54.9,54.94,54.87,54.94,34328.0,53.7507,53.7899,53.7214,53.7899,34328.0
2024-07-18 14:00:00,54.94,54.97,54.83,54.83,39004.0,53.7899,53.8193,53.6822,53.6822,39004.0
2024-07-18 14:10:00,54.83,54.86,54.78,54.8,20213.0,53.6822,53.7116,53.6332,53.6528,20213.0
2024-07-18 14:20:00,54.8,54.82,54.73,54.75,17894.0,53.6528,53.6724,53.5843,53.6039,17894.0
2024-07-18 14:30:00,54.73,54.8,54.73,54.79,27953.0,53.5843,53.6528,53.5843,53.643,27953.0
2024-07-18 14:40:00,54.79,54.8,54.73,54.73,27489.0,53.643,53.6528,53.5843,53.5843,27489.0
2024-07-18 14:50:00,54.73,54.78,54.71,54.75,36004.0,53.5843,53.6332,53.5647,53.6039,36004.0
2024-07-18 15:00:00,54.75,54.82,54.74,54.76,34478.0,53.6039,53.6724,53.5941,53.6137,34478.0
2024-07-18 15:10:00,54.75,54.83,54.72,54.77,42258.0,53.6039,53.6822,53.5745,53.6235,42258.0
2024-07-18 15:20:00,54.78,54.83,54.7,54.8,48334.0,53.6332,53.6822,53.5549,53.6528,48334.0
2024-07-18 15:30:00,54.82,54.86,54.77,54.8,104664.0,53.6724,53.7116,53.6235,53.6528,104664.0
2024-07-18 15:40:00,54.8,54.95,54.76,54.93,110550.0,53.6528,53.7997,53.6137,53.7801,110550.0
2024-07-18 15:50:00,54.94,54.96,54.79,54.81,374923.0,53.7899,53.8095,53.643,53.6626,374923.0
2024-07-19 09:30:00,55.0,55.0,54.52,54.55,190643.0,53.8486,53.8486,53.3787,53.4081,190643.0
2024-07-19 09:40:00,54.56,54.72,54.51,54.57,12249.0,53.4179,53.5745,53.3689,53.4276,12249.0
2024-07-19 09:50:00,54.54,54.55,54.38,54.47,13915.0,53.3983,53.4081,53.2416,53.3297,13915.0
2024-07-19 10:00:00,54.46,54.6,54.44,54.57,50129.0,53.3199,53.457,53.3004,53.4276,50129.0
2024-07-19 10:10:00,54.59,54.68,54.55,54.68,26571.0,53.4472,53.5353,53.4081,53.5353,26571.0
2024-07-19 10:20:00,54.67,54.68,54.56,54.58,36702.0,53.5255,53.5353,53.4179,53.4374,36702.0
2024-07-19 10:30:00,54.58,54.65,54.52,54.53,22202.0,53.4374,53.506,53.3787,53.3885,22202.0
2024-07-19 10:40:00,54.53,54.64,54.49,54.49,22290.0,53.3885,53.4962,53.3493,53.3493,22290.0
2024-07-19 10:50:00,54.48,54.5,54.32,54.34,20615.0,53.3395,53.3591,53.1829,53.2025,20615.0
2024-07-19 11:00:00,54.34,54.45,54.27,54.45,50390.0,53.2025,53.3102,53.1339,53.3102,50390.0
2024-07-19 11:10:00,54.45,54.49,54.37,54.48,22759.0,53.3102,53.3493,53.2318,53.3395,22759.0
2024-07-19 11:20:00,54.49,54.52,54.46,54.49,25504.0,53.3493,53.3787,53.3199,53.3493,25504.0
2024-07-19 11:30:00,54.51,54.58,54.46,54.51,39722.0,53.3689,53.4374,53.3199,53.3689,39722.0
2024-07-19 11:40:00,54.51,54.52,54.31,54.36,13478.0,53.3689,53.3787,53.1731,53.222,13478.0
2024-07-19 11:50:00,54.37,54.46,54.34,54.45,27075.0,53.2318,53.3199,53.2025,53.3102,27075.0
2024-07-19 12:00:00,54.46,54.56,54.45,54.56,32961.0,53.3199,53.4179,53.3102,53.4179,32961.0
2024-07-19 12:10:00,54.55,54.58,54.53,54.57,15089.0,53.4081,53.4374,53.3885,53.4276,15089.0
2024-07-19 12:20:00,54.57,54.57,54.45,54.46,19595.0,53.4276,53.4276,53.3102,53.3199,19595.0
2024-07-19 12:30:00,54.47,54.47,54.41,54.45,12426.0,53.3297,53.3297,53.271,53.3102,12426.0
2024-07-19 12:40:00,54.45,54.48,54.39,54.44,15118.0,53.3102,53.3395,53.2514,53.3004,15118.0
2024-07-19 12:50:00,54.45,54.46,54.4,54.44,36767.0,53.3102,53.3199,53.2612,53.3004,36767.0
2024-07-19 13:00:00,54.44,54.46,54.41,54.43,24356.0,53.3004,53.3199,53.271,53.2906,24356.0
2024-07-19 13:10:00,54.42,54.45,54.39,54.45,18256.0,53.2808,53.3102,53.2514,53.3102,18256.0
2024-07-19 13:20:00,54.44,54.49,54.44,54.46,19051.0,53.3004,53.3493,53.3004,53.3199,19051.0
2024-07-19 13:30:00,54.45,54.52,54.43,54.5,25835.0,53.3102,53.3787,53.2906,53.3591,25835.0
2024-07-19 13:40:00,54.49,54.53,54.44,54.5,25470.0,53.3493,53.3885,53.3004,53.3591,25470.0
2024-07-19 13:50:00,54.5,54.57,54.49,54.55,16417.0,53.3591,53.4276,53.3493,53.4081,16417.0
2024-07-19 14:00:00,54.55,54.56,54.49,54.52,25790.0,53.4081,53.4179,53.3493,53.3787,25790.0
2024-07-19 14:10:00,54.52,54.58,54.51,54.55,17765.0,53.3787,53.4374,53.3689,53.4081,17765.0
2024-07-19 14:20:00,54.57,54.58,54.52,54.53,12671.0,53.4276,53.4374,53.3787,53.3885,12671.0
2024-07-19 14:30:00,54.53,54.55,54.49,54.51,22060.0,53.3885,53.4081,53.3493,53.3689,22060.0
2024-07-19 14:40:00,54.51,54.54,54.46,54.48,26525.0,53.3689,53.3983,53.3199,53.3395,26525.0
2024-07-19 14:50:00,54.48,54.53,54.47,54.51,25457.0,53.3395,53.3885,53.3297,53.3689,25457.0
2024-07-19 15:00:00,54.51,54.57,54.51,54.55,37719.0,53.3689,53.4276,53.3689,53.4081,37719.0
2024-07-19 15:10:00,54.55,54.6,54.54,54.6,36698.0,53.4081,53.457,53.3983,53.457,36698.0
2024-07-19 15:20:00,54.6,54.62,54.53,54.55,38746.0,53.457,53.4766,53.3885,53.4081,38746.0
2024-07-19 15:30:00,54.55,54.56,54.45,54.52,63546.0,53.4081,53.4179,53.3102,53.3787,63546.0
2024-07-19 15:40:00,54.51,54.61,54.48,54.61,79020.0,53.3689,53.4668,53.3395,53.4668,79020.0
2024-07-19 15:50:00,54.6,54.69,54.5,54.52,388809.0,53.457,53.5451,53.3591,53.3787,388809.0
2024-07-22 09:30:00,54.65,54.93,54.65,54.88,50536.0,53.506,53.7801,53.506,53.7312,50536.0
2024-07-22 09:40:00,54.89,54.97,54.83,54.93,21863.0,53.7409,53.8193,53.6822,53.7801,21863.0
2024-07-22 09:50:00,54.93,54.97,54.7,54.72,19811.0,53.7801,53.8193,53.5549,53.5745,19811.0
2024-07-22 10:00:00,54.7,54.78,54.62,54.68,30418.0,53.5549,53.6332,53.4766,53.5353,30418.0
2024-07-22 10:10:00,54.67,54.73,54.63,54.72,22130.0,53.5255,53.5843,53.4864,53.5745,22130.0
2024-07-22 10:20:00,54.74,54.84,54.67,54.81,60111.0,53.5941,53.692,53.5255,53.6626,60111.0
2024-07-22 10:30:00,54.81,54.87,54.73,54.79,25739.0,53.6626,53.7214,53.5843,53.643,25739.0
2024-07-22 10:40:00,54.79,54.83,54.71,54.75,24661.0,53.643,53.6822,53.5647,53.6039,24661.0
2024-07-22 10:50:00,54.75,54.76,54.65,54.73,55855.0,53.6039,53.6137,53.506,53.5843,55855.0
2024-07-22 11:00:00,54.73,54.84,54.72,54.83,75575.0,53.5843,53.692,53.5745,53.6822,75575.0
2024-07-22 11:10:00,54.83,54.83,54.75,54.78,25264.0,53.6822,53.6822,53.6039,53.6332,25264.0
2024-07-22 11:20:00,54.77,54.8,54.73,54.78,30851.0,53.6235,53.6528,53.5843,53.6332,30851.0
2024-07-22 11:30:00,54.79,54.86,54.74,54.76,18955.0,53.643,53.7116,53.5941,53.6137,18955.0
2024-07-22 11:40:00,54.75,54.75,54.68,54.74,20608.0,53.6039,53.6039,53.5353,53.5941,20608.0
2024-07-22 11:50:00,54.74,54.75,54.69,54.73,21693.0,53.5941,53.6039,53.5451,53.5843,21693.0
2024-07-22 12:00:00,54.73,54.74,54.68,54.72,44422.0,53.5843,53.5941,53.5353,53.5745,44422.0
2024-07-22 12:10:00,54.72,54.73,54.64,54.68,22645.0,53.5745,53.5843,53.4962,53.5353,22645.0
2024-07-22 12:20:00,54.69,54.69,54.59,54.63,33392.0,53.5451,53.5451,53.4472,53.4864,33392.0
2024-07-22 12:30:00,54.64,54.7,54.61,54.66,62173.0,53.4962,53.5549,53.4668,53.5158,62173.0
2024-07-22 12:40:00,54.66,54.66,54.63,54.66,24464.0,53.5158,53.5158,53.4864,53.5158,24464.0
2024-07-22 12:50:00,54.66,54.75,54.64,54.73,23058.0,53.5158,53.6039,53.4962,53.5843,23058.0
2024-07-22 13:00:00,54.74,54.79,54.71,54.78,24359.0,53.5941,53.643,53.5647,53.6332,24359.0
2024-07-22 13:10:00,54.77,54.86,54.76,54.85,46158.0,53.6235,53.7116,53.6137,53.7018,46158.0
2024-07-22 13:20:00,54.85,54.86,54.79,54.8,43392.0,53.7018,53.7116,53.643,53.6528,43392.0
2024-07-22 13:30:00,54.8,54.82,54.71,54.73,30869.0,53.6528,53.6724,53.5647,53.5843,30869.0
2024-07-22 13:40:00,54.73,54.76,54.69,54.71,26446.0,53.5843,53.6137,53.5451,53.5647,26446.0
2024-07-22 13:50:00,54.71,54.72,54.67,54.72,19495.0,53.5647,53.5745,53.5255,53.5745,19495.0
2024-07-22 14:00:00,54.71,54.71,54.64,54.67,21362.0,53.5647,53.5647,53.4962,53.5255,21362.0
2024-07-22 14:10:00,54.67,54.67,54.6,54.63,22860.0,53.5255,53.5255,53.457,53.4864,22860.0
2024-07-22 14:20:00,54.64,54.67,54.6,54.66,21425.0,53.4962,53.5255,53.457,53.5158,21425.0
2024-07-22 14:30:00,54.66,54.75,54.65,54.75,27165.0,53.5158,53.6039,53.506,53.6039,27165.0
2024-07-22 14:40:00,54.75,54.79,54.74,54.74,22219.0,53.6039,53.643,53.5941,53.5941,22219.0
2024-07-22 14:50:00,54.74,54.79,54.73,54.77,34047.0,53.5941,53.643,53.5843,53.6235,34047.0
2024-07-22 15:00:00,54.76,54.77,54.71,54.73,41004.0,53.6137,53.6235,53.5647,53.5843,41004.0
2024-07-22 15:10:00,54.73,54.78,54.72,54.78,32403.0,53.5843,53.6332,53.5745,53.6332,32403.0
2024-07-22 15:20:00,54.78,54.79,54.7,54.71,52389.0,53.6332,53.643,53.5549,53.5647,52389.0
2024-07-22 15:30:00,54.71,54.75,54.67,54.74,73736.0,53.5647,53.6039,53.5255,53.5941,73736.0
2024-07-22 15:40:00,54.73,54.83,54.73,54.76,101189.0,53.5843,53.6822,53.5843,53.6137,101189.0
2024-07-22 15:50:00,54.75,54.97,54.73,54.87,533554.0,53.6039,53.8193,53.5843,53.7214,533554.0
2024-07-23 09:30:00,54.84,54.85,54.38,54.45,66089.0,53.692,53.7018,53.2416,53.3102,66089.0
2024-07-23 09:40:00,54.42,54.51,54.16,54.19,57785.0,53.2808,53.3689,53.0262,53.0556,57785.0
2024-07-23 09:50:00,54.21,54.25,54.09,54.16,31748.0,53.0752,53.1143,52.9577,53.0262,31748.0
2024-07-23 10:00:00,54.16,54.23,53.86,53.89,67274.0,53.0262,53.0948,52.7325,52.7619,67274.0
2024-07-23 10:10:00,53.89,53.89,53.62,53.69,68605.0,52.7619,52.7619,52.4975,52.5661,68605.0
2024-07-23 10:20:00,53.7,53.84,53.69,53.79,53682.0,52.5759,52.7129,52.5661,52.664,53682.0
2024-07-23 10:30:00,53.81,54.13,53.79,54.13,76890.0,52.6836,52.9969,52.664,52.9969,76890.0
2024-07-23 10:40:00,54.1,54.24,54.06,54.12,64601.0,52.9675,53.1046,52.9283,52.9871,64601.0
2024-07-23 10:50:00,54.11,54.12,53.95,54.03,23946.0,52.9773,52.9871,52.8206,52.8989,23946.0
2024-07-23 11:00:00,54.03,54.08,53.99,54.08,12675.0,52.8989,52.9479,52.8598,52.9479,12675.0
2024-07-23 11:10:00,54.07,54.08,53.98,54.08,29707.0,52.9381,52.9479,52.85,52.9479,29707.0
2024-07-23 11:20:00,54.08,54.14,54.01,54.09,46270.0,52.9479,53.0066,52.8794,52.9577,46270.0
2024-07-23 11:30:00,54.1,54.22,54.04,54.2,19728.0,52.9675,53.085,52.9087,53.0654,19728.0
2024-07-23 11:40:00,54.2,54.34,54.19,54.33,19291.0,53.0654,53.2025,53.0556,53.1927,19291.0
2024-07-23 11:50:00,54.34,54.34,54.25,54.3,16779.0,53.2025,53.2025,53.1143,53.1633,16779.0
2024-07-23 12:00:00,54.31,54.34,54.27,54.28,14356.0,53.1731,53.2025,53.1339,53.1437,14356.0
2024-07-23 12:10:00,54.28,54.28,54.2,54.26,18848.0,53.1437,53.1437,53.0654,53.1241,18848.0
2024-07-23 12:20:00,54.26,54.28,54.19,54.22,14024.0,53.1241,53.1437,53.0556,53.085,14024.0
2024-07-23 12:30:00,54.21,54.21,54.14,54.2,16335.0,53.0752,53.0752,53.0066,53.0654,16335.0
2024-07-23 12:40:00,54.21,54.24,54.2,54.21,11680.0,53.0752,53.1046,53.0654,53.0752,11680.0
2024-07-23 12:50:00,54.21,54.22,54.18,54.21,19872.0,53.0752,53.085,53.0458,53.0752,19872.0
2024-07-23 13:00:00,54.21,54.23,54.14,54.14,16765.0,53.0752,53.0948,53.0066,53.0066,16765.0
2024-07-23 13:10:00,54.14,54.24,54.13,54.24,21127.0,53.0066,53.1046,52.9969,53.1046,21127.0
2024-07-23 13:20:00,54.25,54.25,54.2,54.23,10603.0,53.1143,53.1143,53.0654,53.0948,10603.0
2024-07-23 13:30:00,54.22,54.28,54.21,54.27,9881.0,53.085,53.1437,53.0752,53.1339,9881.0
2024-07-23 13:40:00,54.26,54.28,54.25,54.26,6379.0,53.1241,53.1437,53.1143,53.1241,6379.0
2024-07-23 13:50:00,54.26,54.3,54.25,54.25,14555.0,53.1241,53.1633,53.1143,53.1143,14555.0
2024-07-23 14:00:00,54.25,54.35,54.24,54.32,7962.0,53.1143,53.2122,53.1046,53.1829,7962.0
2024-07-23 14:10:00,54.32,54.33,54.23,54.23,13359.0,53.1829,53.1927,53.0948,53.0948,13359.0
2024-07-23 14:20:00,54.23,54.25,54.2,54.23,18354.0,53.0948,53.1143,53.0654,53.0948,18354.0
2024-07-23 14:30:00,54.23,54.25,54.2,54.22,14941.0,53.0948,53.1143,53.0654,53.085,14941.0
2024-07-23 14:40:00,54.22,54.22,54.16,54.18,25794.0,53.085,53.085,53.0262,53.0458,25794.0
2024-07-23 14:50:00,54.17,54.21,54.14,54.2,21522.0,53.036,53.0752,53.0066,53.0654,21522.0
2024-07-23 15:00:00,54.2,54.22,54.17,54.18,18401.0,53.0654,53.085,53.036,53.0458,18401.0
2024-07-23 15:10:00,54.18,54.19,54.13,54.17,19564.0,53.0458,53.0556,52.9969,53.036,19564.0
2024-07-23 15:20:00,54.16,54.21,54.14,54.2,18165.0,53.0262,53.0752,53.0066,53.0654,18165.0
2024-07-23 15:30:00,54.2,54.22,54.08,54.08,52203.0,53.0654,53.085,52.9479,52.9479,52203.0
2024-07-23 15:40:00,54.08,54.08,53.94,53.98,79947.0,52.9479,52.9479,52.8108,52.85,79947.0
2024-07-23 15:50:00,53.98,54.0,53.84,53.84,342062.0,52.85,52.8696,52.7129,52.7129,342062.0
2024-07-24 09:30:00,53.94,53.94,53.47,53.55,75760.0,52.8108,52.8108,52.3507,52.429,75760.0
2024-07-24 09:40:00,53.55,53.77,53.55,53.72,54221.0,52.429,52.6444,52.429,52.5954,54221.0
2024-07-24 09:50:00,53.73,53.73,53.45,53.52,26976.0,52.6052,52.6052,52.3311,52.3996,26976.0
2024-07-24 10:00:00,53.53,53.56,53.42,53.42,66828.0,52.4094,52.4388,52.3017,52.3017,66828.0
2024-07-24 10:10:00,53.39,53.44,53.31,53.36,45939.0,52.2723,52.3213,52.194,52.243,45939.0
2024-07-24 10:20:00,53.36,53.52,53.28,53.48,42841.0,52.243,52.3996,52.1646,52.3605,42841.0
2024-07-24 10:30:00,53.49,53.63,53.49,53.58,24135.0,52.3703,52.5073,52.3703,52.4584,24135.0
2024-07-24 10:40:00,53.59,53.66,53.53,53.61,34794.0,52.4682,52.5367,52.4094,52.4877,34794.0
2024-07-24 10:50:00,53.6,53.74,53.59,53.62,20224.0,52.4779,52.615,52.4682,52.4975,20224.0
2024-07-24 11:00:00,53.62,53.67,53.59,53.66,28764.0,52.4975,52.5465,52.4682,52.5367,28764.0
2024-07-24 11:10:00,53.67,53.79,53.66,53.75,25048.0,52.5465,52.664,52.5367,52.6248,25048.0
2024-07-24 11:20:00,53.75,53.84,53.73,53.8,75414.0,52.6248,52.7129,52.6052,52.6738,75414.0
2024-07-24 11:30:00,53.8,53.87,53.78,53.8,18265.0,52.6738,52.7423,52.6542,52.6738,18265.0
2024-07-24 11:40:00,53.8,53.85,53.76,53.85,33687.0,52.6738,52.7227,52.6346,52.7227,33687.0
2024-07-24 11:50:00,53.87,53.93,53.86,53.93,18349.0,52.7423,52.801,52.7325,52.801,18349.0
2024-07-24 12:00:00,53.94,54.08,53.94,54.06,23061.0,52.8108,52.9479,52.8108,52.9283,23061.0
2024-07-24 12:10:00,54.07,54.19,54.05,54.18,59190.0,52.9381,53.0556,52.9185,53.0458,59190.0
2024-07-24 12:20:00,54.18,54.24,54.16,54.22,71314.0,53.0458,53.1046,53.0262,53.085,71314.0
2024-07-24 12:30:00,54.22,54.23,54.04,54.18,124777.0,53.085,53.0948,52.9087,53.0458,124777.0
2024-07-24 12:40:00,54.19,54.19,54.1,54.1,29014.0,53.0556,53.0556,52.9675,52.9675,29014.0
2024-07-24 12:50:00,54.09,54.13,54.07,54.13,21050.0,52.9577,52.9969,52.9381,52.9969,21050.0
2024-07-24 13:00:00,54.13,54.15,54.1,54.13,24842.0,52.9969,53.0164,52.9675,52.9969,24842.0
2024-07-24 13:10:00,54.15,54.15,54.06,54.08,22912.0,53.0164,53.0164,52.9283,52.9479,22912.0
2024-07-24 13:20:00,54.08,54.1,54.02,54.04,31939.0,52.9479,52.9675,52.8892,52.9087,31939.0
2024-07-24 13:30:00,54.03,54.1,54.01,54.07,31820.0,52.8989,52.9675,52.8794,52.9381,31820.0
2024-07-24 13:40:00,54.07,54.17,54.07,54.16,32262.0,52.9381,53.036,52.9381,53.0262,32262.0
2024-07-24 13:50:00,54.16,54.17,54.12,54.16,27646.0,53.0262,53.036,52.9871,53.0262,27646.0
2024-07-24 14:00:00,54.16,54.22,54.14,54.19,34472.0,53.0262,53.085,53.0066,53.0556,34472.0
2024-07-24 14:10:00,54.19,54.19,54.12,54.15,27028.0,53.0556,53.0556,52.9871,53.0164,27028.0
2024-07-24 14:20:00,54.15,54.2,54.13,54.18,50079.0,53.0164,53.0654,52.9969,53.0458,50079.0
2024-07-24 14:30:00,54.18,54.18,54.07,54.08,41280.0,53.0458,53.0458,52.9381,52.9479,41280.0
2024-07-24 14:40:00,54.09,54.14,54.08,54.13,48618.0,52.9577,53.0066,52.9479,52.9969,48618.0
2024-07-24 14:50:00,54.12,54.14,54.06,54.12,29102.0,52.9871,53.0066,52.9283,52.9871,29102.0
2024-07-24 15:00:00,54.11,54.13,54.03,54.08,54181.0,52.9773,52.9969,52.8989,52.9479,54181.0
2024-07-24 15:10:00,54.08,54.1,54.04,54.07,40618.0,52.9479,52.9675,52.9087,52.9381,40618.0
2024-07-24 15:20:00,54.08,54.14,54.07,54.13,80379.0,52.9479,53.0066,52.9381,52.9969,80379.0
2024-07-24 15:30:00,54.13,54.22,54.1,54.16,72033.0,52.9969,53.085,52.9675,53.0262,72033.0
2024-07-24 15:40:00,54.16,54.25,54.13,54.23,103640.0,53.0262,53.1143,52.9969,53.0948,103640.0
2024-07-24 15:50:00,54.23,54.29,54.15,54.19,528960.0,53.0948,53.1535,53.0164,53.0556,528960.0
2024-07-25 09:30:00,54.25,54.36,54.1,54.15,48383.0,53.1143,53.222,52.9675,53.0164,48383.0
2024-07-25 09:40:00,54.15,54.4,54.14,54.29,53159.0,53.0164,53.2612,53.0066,53.1535,53159.0
2024-07-25 09:50:00,54.3,54.56,54.25,54.52,29708.0,53.1633,53.4179,53.1143,53.3787,29708.0
2024-07-25 10:00:00,54.52,54.74,54.42,54.73,55698.0,53.3787,53.5941,53.2808,53.5843,55698.0
2024-07-25 10:10:00,54.73,54.81,54.62,54.63,64296.0,53.5843,53.6626,53.4766,53.4864,64296.0
2024-07-25 10:20:00,54.64,54.64,54.24,54.37,61603.0,53.4962,53.4962,53.1046,53.2318,61603.0
2024-07-25 10:30:00,54.35,54.4,54.22,54.23,28957.0,53.2122,53.2612,53.085,53.0948,28957.0
2024-07-25 10:40:00,54.22,54.23,53.99,54.01,40485.0,53.085,53.0948,52.8598,52.8794,40485.0
2024-07-25 10:50:00,54.01,54.1,53.96,53.98,33465.0,52.8794,52.9675,52.8304,52.85,33465.0
2024-07-25 11:00:00,53.98,54.15,53.97,54.11,33440.0,52.85,53.0164,52.8402,52.9773,33440.0
2024-07-25 11:10:00,54.11,54.11,53.93,53.94,59004.0,52.9773,52.9773,52.801,52.8108,59004.0
2024-07-25 11:20:00,53.94,53.96,53.74,53.75,47628.0,52.8108,52.8304,52.615,52.6248,47628.0
2024-07-25 11:30:00,53.75,53.79,53.69,53.76,29267.0,52.6248,52.664,52.5661,52.6346,29267.0
2024-07-25 11:40:00,53.76,53.86,53.76,53.8,25855.0,52.6346,52.7325,52.6346,52.6738,25855.0
2024-07-25 11:50:00,53.81,53.84,53.7,53.77,29150.0,52.6836,52.7129,52.5759,52.6444,29150.0
2024-07-25 12:00:00,53.77,53.88,53.71,53.82,40137.0,52.6444,52.7521,52.5856,52.6933,40137.0
2024-07-25 12:10:00,53.81,53.92,53.79,53.89,30520.0,52.6836,52.7912,52.664,52.7619,30520.0
2024-07-25 12:20:00,53.9,53.91,53.77,53.78,23347.0,52.7717,52.7815,52.6444,52.6542,23347.0
2024-07-25 12:30:00,53.78,53.81,53.69,53.74,22364.0,52.6542,52.6836,52.5661,52.615,22364.0
2024-07-25 12:40:00,53.75,53.79,53.65,53.66,23089.0,52.6248,52.664,52.5269,52.5367,23089.0
2024-07-25 12:50:00,53.67,53.68,53.61,53.66,19938.0,52.5465,52.5563,52.4877,52.5367,19938.0
2024-07-25 13:00:00,53.66,53.69,53.6,53.63,38874.0,52.5367,52.5661,52.4779,52.5073,38874.0
2024-07-25 13:10:00,53.64,53.68,53.61,53.64,16968.0,52.5171,52.5563,52.4877,52.5171,16968.0
2024-07-25 13:20:00,53.63,53.67,53.61,53.63,19163.0,52.5073,52.5465,52.4877,52.5073,19163.0
2024-07-25 13:30:00,53.63,53.7,53.63,53.66,41464.0,52.5073,52.5759,52.5073,52.5367,41464.0
2024-07-25 13:40:00,53.66,53.73,53.65,53.7,36570.0,52.5367,52.6052,52.5269,52.5759,36570.0
2024-07-25 13:50:00,53.69,53.71,53.64,53.68,45955.0,52.5661,52.5856,52.5171,52.5563,45955.0
2024-07-25 14:00:00,53.68,53.68,53.6,53.66,26293.0,52.5563,52.5563,52.4779,52.5367,26293.0
2024-07-25 14:10:00,53.67,53.76,53.64,53.75,22369.0,52.5465,52.6346,52.5171,52.6248,22369.0
2024-07-25 14:20:00,53.75,53.78,53.73,53.74,20386.0,52.6248,52.6542,52.6052,52.615,20386.0
2024-07-25 14:30:00,53.74,53.76,53.7,53.7,23161.0,52.615,52.6346,52.5759,52.5759,23161.0
2024-07-25 14:40:00,53.71,53.75,53.7,53.73,25675.0,52.5856,52.6248,52.5759,52.6052,25675.0
2024-07-25 14:50:00,53.73,53.73,53.59,53.6,38145.0,52.6052,52.6052,52.4682,52.4779,38145.0
2024-07-25 15:00:00,53.6,53.61,53.54,53.59,43532.0,52.4779,52.4877,52.4192,52.4682,43532.0
2024-07-25 15:10:00,53.59,53.66,53.57,53.62,80730.0,52.4682,52.5367,52.4486,52.4975,80730.0
2024-07-25 15:20:00,53.61,53.63,53.58,53.59,62803.0,52.4877,52.5073,52.4584,52.4682,62803.0
2024-07-25 15:30:00,53.59,53.66,53.57,53.58,87241.0,52.4682,52.5367,52.4486,52.4584,87241.0
2024-07-25 15:40:00,53.58,53.59,53.43,53.44,111819.0,52.4584,52.4682,52.3115,52.3213,111819.0
2024-07-25 15:50:00,53.44,53.46,53.3,53.31,361024.0,52.3213,52.3409,52.1842,52.194,361024.0
2024-07-26 09:30:00,53.32,53.64,53.28,53.51,61986.0,52.2038,52.5171,52.1646,52.3898,61986.0
2024-07-26 09:40:00,53.54,53.71,53.51,53.65,17769.0,52.4192,52.5856,52.3898,52.5269,17769.0
2024-07-26 09:50:00,53.6,53.62,53.44,53.48,24506.0,52.4779,52.4975,52.3213,52.3605,24506.0
2024-07-26 10:00:00,53.46,53.82,53.45,53.81,27280.0,52.3409,52.6933,52.3311,52.6836,27280.0
2024-07-26 10:10:00,53.82,53.9,53.76,53.85,22194.0,52.6933,52.7717,52.6346,52.7227,22194.0
2024-07-26 10:20:00,53.85,53.96,53.81,53.89,21765.0,52.7227,52.8304,52.6836,52.7619,21765.0
2024-07-26 10:30:00,53.89,53.93,53.73,53.81,26101.0,52.7619,52.801,52.6052,52.6836,26101.0
2024-07-26 10:40:00,53.84,53.89,53.76,53.85,29487.0,52.7129,52.7619,52.6346,52.7227,29487.0
2024-07-26 10:50:00,53.85,53.94,53.83,53.93,22420.0,52.7227,52.8108,52.7031,52.801,22420.0
2024-07-26 11:00:00,53.94,54.02,53.94,53.97,17400.0,52.8108,52.8892,52.8108,52.8402,17400.0
2024-07-26 11:10:00,53.98,54.06,53.96,54.05,21415.0,52.85,52.9283,52.8304,52.9185,21415.0
2024-07-26 11:20:00,54.05,54.09,54.05,54.07,17112.0,52.9185,52.9577,52.9185,52.9381,17112.0
2024-07-26 11:30:00,54.07,54.1,54.04,54.08,26201.0,52.9381,52.9675,52.9087,52.9479,26201.0
2024-07-26 11:40:00,54.08,54.1,54.06,54.09,9442.0,52.9479,52.9675,52.9283,52.9577,9442.0
2024-07-26 11:50:00,54.09,54.22,54.06,54.22,34353.0,52.9577,53.085,52.9283,53.085,34353.0
2024-07-26 12:00:00,54.22,54.27,54.2,54.24,35194.0,53.085,53.1339,53.0654,53.1046,35194.0
2024-07-26 12:10:00,54.25,54.28,54.18,54.18,37008.0,53.1143,53.1437,53.0458,53.0458,37008.0
2024-07-26 12:20:00,54.17,54.17,54.09,54.16,14880.0,53.036,53.036,52.9577,53.0262,14880.0
2024-07-26 12:30:00,54.16,54.28,54.15,54.27,25793.0,53.0262,53.1437,53.0164,53.1339,25793.0
2024-07-26 12:40:00,54.27,54.33,54.24,54.25,19921.0,53.1339,53.1927,53.1046,53.1143,19921.0
2024-07-26 12:50:00,54.25,54.37,54.24,54.37,27534.0,53.1143,53.2318,53.1046,53.2318,27534.0
2024-07-26 13:00:00,54.37,54.39,54.35,54.39,24747.0,53.2318,53.2514,53.2122,53.2514,24747.0
2024-07-26 13:10:00,54.39,54.43,54.32,54.34,43331.0,53.2514,53.2906,53.1829,53.2025,43331.0
2024-07-26 13:20:00,54.34,54.35,54.22,54.26,32150.0,53.2025,53.2122,53.085,53.1241,32150.0
2024-07-26 13:30:00,54.26,54.26,54.18,54.22,28856.0,53.1241,53.1241,53.0458,53.085,28856.0
2024-07-26 13:40:00,54.22,54.23,54.12,54.13,18718.0,53.085,53.0948,52.9871,52.9969,18718.0
2024-07-26 13:50:00,54.13,54.14,54.11,54.12,16938.0,52.9969,53.0066,52.9773,52.9871,16938.0
2024-07-26 14:00:00,54.12,54.14,54.09,54.13,9787.0,52.9871,53.0066,52.9577,52.9969,9787.0
2024-07-26 14:10:00,54.13,54.17,54.12,54.14,20452.0,52.9969,53.036,52.9871,53.0066,20452.0
2024-07-26 14:20:00,54.14,54.15,54.09,54.09,14001.0,53.0066,53.0164,52.9577,52.9577,14001.0
2024-07-26 14:30:00,54.09,54.09,54.05,54.07,16937.0,52.9577,52.9577,52.9185,52.9381,16937.0
2024-07-26 14:40:00,54.07,54.07,54.02,54.03,12809.0,52.9381,52.9381,52.8892,52.8989,12809.0
2024-07-26 14:50:00,54.03,54.04,53.99,54.0,20541.0,52.8989,52.9087,52.8598,52.8696,20541.0
2024-07-26 15:00:00,54.0,54.06,53.99,54.05,18545.0,52.8696,52.9283,52.8598,52.9185,18545.0
2024-07-26 15:10:00,54.05,54.15,54.04,54.15,24418.0,52.9185,53.0164,52.9087,53.0164,24418.0
2024-07-26 15:20:00,54.15,54.18,54.14,54.14,20805.0,53.0164,53.0458,53.0066,53.0066,20805.0
2024-07-26 15:30:00,54.14,54.15,54.09,54.12,30967.0,53.0066,53.0164,52.9577,52.9871,30967.0
2024-07-26 15:40:00,54.13,54.2,54.12,54.18,64050.0,52.9969,53.0654,52.9871,53.0458,64050.0
2024-07-26 15:50:00,54.19,54.32,54.11,54.29,272981.0,53.0556,53.1829,52.9773,53.1535,272981.0
2024-07-29 09:30:00,54.15,54.15,53.94,54.12,36505.0,53.0164,53.0164,52.8108,52.9871,36505.0
2024-07-29 09:40:00,54.09,54.1,53.83,53.89,27074.0,52.9577,52.9675,52.7031,52.7619,27074.0
2024-07-29 09:50:00,53.84,53.89,53.76,53.89,18716.0,52.7129,52.7619,52.6346,52.7619,18716.0
2024-07-29 10:00:00,53.88,54.09,53.85,54.02,38505.0,52.7521,52.9577,52.7227,52.8892,38505.0
2024-07-29 10:10:00,54.01,54.14,54.0,54.01,17366.0,52.8794,53.0066,52.8696,52.8794,17366.0
2024-07-29 10:20:00,54.0,54.03,53.91,53.91,26695.0,52.8696,52.8989,52.7815,52.7815,26695.0
2024-07-29 10:30:00,53.9,53.9,53.77,53.85,18600.0,52.7717,52.7717,52.6444,52.7227,18600.0
2024-07-29 10:40:00,53.83,53.92,53.79,53.87,25969.0,52.7031,52.7912,52.664,52.7423,25969.0
2024-07-29 10:50:00,53.88,54.07,53.88,54.07,36917.0,52.7521,52.9381,52.7521,52.9381,36917.0
2024-07-29 11:00:00,54.1,54.1,53.93,54.0,19915.0,52.9675,52.9675,52.801,52.8696,19915.0
2024-07-29 11:10:00,54.01,54.08,54.01,54.05,25057.0,52.8794,52.9479,52.8794,52.9185,25057.0
2024-07-29 11:20:00,54.05,54.11,54.03,54.05,32487.0,52.9185,52.9773,52.8989,52.9185,32487.0
2024-07-29 11:30:00,54.05,54.13,54.04,54.07,16950.0,52.9185,52.9969,52.9087,52.9381,16950.0
2024-07-29 11:40:00,54.07,54.16,54.0,54.15,19037.0,52.9381,53.0262,52.8696,53.0164,19037.0
2024-07-29 11:50:00,54.15,54.2,54.12,54.19,13244.0,53.0164,53.0654,52.9871,53.0556,13244.0
2024-07-29 12:00:00,54.2,54.25,54.19,54.23,16531.0,53.0654,53.1143,53.0556,53.0948,16531.0
2024-07-29 12:10:00,54.23,54.26,54.15,54.19,58557.0,53.0948,53.1241,53.0164,53.0556,58557.0
2024-07-29 12:20:00,54.18,54.18,54.07,54.09,13135.0,53.0458,53.0458,52.9381,52.9577,13135.0
2024-07-29 12:30:00,54.09,54.14,54.06,54.14,22172.0,52.9577,53.0066,52.9283,53.0066,22172.0
2024-07-29 12:40:00,54.13,54.17,54.1,54.12,12548.0,52.9969,53.036,52.9675,52.9871,12548.0
2024-07-29 12:50:00,54.12,54.17,54.12,54.16,20337.0,52.9871,53.036,52.9871,53.0262,20337.0
2024-07-29 13:00:00,54.18,54.21,54.16,54.17,9027.0,53.0458,53.0752,53.0262,53.036,9027.0
2024-07-29 13:10:00,54.17,54.29,54.17,54.26,10207.0,53.036,53.1535,53.036,53.1241,10207.0
2024-07-29 13:20:00,54.27,54.3,54.26,54.28,18538.0,53.1339,53.1633,53.1241,53.1437,18538.0
2024-07-29 13:30:00,54.29,54.35,54.25,54.32,22406.0,53.1535,53.2122,53.1143,53.1829,22406.0
2024-07-29 13:40:00,54.33,54.33,54.28,54.28,15302.0,53.1927,53.1927,53.1437,53.1437,15302.0
2024-07-29 13:50:00,54.29,54.33,54.27,54.32,14050.0,53.1535,53.1927,53.1339,53.1829,14050.0
2024-07-29 14:00:00,54.32,54.37,54.3,54.34,16457.0,53.1829,53.2318,53.1633,53.2025,16457.0
2024-07-29 14:10:00,54.34,54.36,54.29,54.35,20369.0,53.2025,53.222,53.1535,53.2122,20369.0
2024-07-29 14:20:00,54.34,54.42,54.34,54.4,43102.0,53.2025,53.2808,53.2025,53.2612,43102.0
2024-07-29 14:30:00,54.41,54.46,54.4,54.41,14518.0,53.271,53.3199,53.2612,53.271,14518.0
2024-07-29 14:40:00,54.43,54.5,54.43,54.44,21963.0,53.2906,53.3591,53.2906,53.3004,21963.0
2024-07-29 14:50:00,54.44,54.46,54.41,54.41,21287.0,53.3004,53.3199,53.271,53.271,21287.0
2024-07-29 15:00:00,54.41,54.43,54.37,54.39,21015.0,53.271,53.2906,53.2318,53.2514,21015.0
2024-07-29 15:10:00,54.4,54.45,54.39,54.43,25065.0,53.2612,53.3102,53.2514,53.2906,25065.0
2024-07-29 15:20:00,54.43,54.49,54.4,54.42,34623.0,53.2906,53.3493,53.2612,53.2808,34623.0
2024-07-29 15:30:00,54.43,54.49,54.4,54.45,42730.0,53.2906,53.3493,53.2612,53.3102,42730.0
2024-07-29 15:40:00,54.44,54.45,54.39,54.44,45199.0,53.3004,53.3102,53.2514,53.3004,45199.0
2024-07-29 15:50:00,54.45,54.48,54.2,54.2,301666.0,53.3102,53.3395,53.0654,53.0654,301666.0
2024-07-30 09:30:00,54.29,54.49,54.19,54.3,57249.0,53.1535,53.3493,53.0556,53.1633,57249.0
2024-07-30 09:40:00,54.29,54.96,54.22,54.94,73496.0,53.1535,53.8095,53.085,53.7899,73496.0
2024-07-30 09:50:00,54.93,55.2,54.93,55.11,137438.0,53.7801,54.0445,53.7801,53.9563,137438.0
2024-07-30 10:00:00,55.12,55.13,54.79,54.82,79159.0,53.9661,53.9759,53.643,53.6724,79159.0
2024-07-30 10:10:00,54.8,54.84,54.5,54.62,50147.0,53.6528,53.692,53.3591,53.4766,50147.0
2024-07-30 10:20:00,54.62,54.76,54.58,54.7,36078.0,53.4766,53.6137,53.4374,53.5549,36078.0
2024-07-30 10:30:00,54.7,54.88,54.69,54.87,78940.0,53.5549,53.7312,53.5451,53.7214,78940.0
2024-07-30 10:40:00,54.86,54.92,54.81,54.91,36827.0,53.7116,53.7703,53.6626,53.7605,36827.0
2024-07-30 10:50:00,54.91,54.95,54.84,54.87,43992.0,53.7605,53.7997,53.692,53.7214,43992.0
2024-07-30 11:00:00,54.86,54.88,54.71,54.76,30313.0,53.7116,53.7312,53.5647,53.6137,30313.0
2024-07-30 11:10:00,54.77,54.83,54.74,54.78,29798.0,53.6235,53.6822,53.5941,53.6332,29798.0
2024-07-30 11:20:00,54.78,54.87,54.69,54.84,47958.0,53.6332,53.7214,53.5451,53.692,47958.0
2024-07-30 11:30:00,54.85,54.86,54.69,54.7,78471.0,53.7018,53.7116,53.5451,53.5549,78471.0
2024-07-30 11:40:00,54.7,54.71,54.54,54.62,49356.0,53.5549,53.5647,53.3983,53.4766,49356.0
2024-07-30 11:50:00,54.62,54.62,54.51,54.52,20813.0,53.4766,53.4766,53.3689,53.3787,20813.0
2024-07-30 12:00:00,54.53,54.54,54.42,54.46,27236.0,53.3885,53.3983,53.2808,53.3199,27236.0
2024-07-30 12:10:00,54.46,54.52,54.46,54.52,27383.0,53.3199,53.3787,53.3199,53.3787,27383.0
2024-07-30 12:20:00,54.53,54.61,54.52,54.58,26516.0,53.3885,53.4668,53.3787,53.4374,26516.0
2024-07-30 12:30:00,54.57,54.63,54.55,54.63,28272.0,53.4276,53.4864,53.4081,53.4864,28272.0
2024-07-30 12:40:00,54.62,54.64,54.54,54.56,31813.0,53.4766,53.4962,53.3983,53.4179,31813.0
2024-07-30 12:50:00,54.57,54.62,54.56,54.57,22273.0,53.4276,53.4766,53.4179,53.4276,22273.0
2024-07-30 13:00:00,54.58,54.65,54.54,54.65,31524.0,53.4374,53.506,53.3983,53.506,31524.0
2024-07-30 13:10:00,54.65,54.65,54.57,54.58,22345.0,53.506,53.506,53.4276,53.4374,22345.0
2024-07-30 13:20:00,54.58,54.58,54.45,54.47,30001.0,53.4374,53.4374,53.3102,53.3297,30001.0
2024-07-30 13:30:00,54.46,54.53,54.42,54.51,19360.0,53.3199,53.3885,53.2808,53.3689,19360.0
2024-07-30 13:40:00,54.51,54.55,54.5,54.53,28046.0,53.3689,53.4081,53.3591,53.3885,28046.0
2024-07-30 13:50:00,54.54,54.59,54.53,54.55,19947.0,53.3983,53.4472,53.3885,53.4081,19947.0
2024-07-30 14:00:00,54.55,54.58,54.51,54.55,27648.0,53.4081,53.4374,53.3689,53.4081,27648.0
2024-07-30 14:10:00,54.55,54.57,54.52,54.52,17528.0,53.4081,53.4276,53.3787,53.3787,17528.0
2024-07-30 14:20:00,54.53,54.53,54.42,54.43,58335.0,53.3885,53.3885,53.2808,53.2906,58335.0
2024-07-30 14:30:00,54.43,54.43,54.4,54.4,67387.0,53.2906,53.2906,53.2612,53.2612,67387.0
2024-07-30 14:40:00,54.41,54.46,54.4,54.43,46029.0,53.271,53.3199,53.2612,53.2906,46029.0
2024-07-30 14:50:00,54.43,54.55,54.43,54.54,22294.0,53.2906,53.4081,53.2906,53.3983,22294.0
2024-07-30 15:00:00,54.54,54.57,54.51,54.53,26856.0,53.3983,53.4276,53.3689,53.3885,26856.0
2024-07-30 15:10:00,54.54,54.59,54.52,54.59,22248.0,53.3983,53.4472,53.3787,53.4472,22248.0
2024-07-30 15:20:00,54.6,54.67,54.59,54.66,25808.0,53.457,53.5255,53.4472,53.5158,25808.0
2024-07-30 15:30:00,54.66,54.7,54.6,54.66,52069.0,53.5158,53.5549,53.457,53.5158,52069.0
2024-07-30 15:40:00,54.66,54.72,54.64,54.71,58396.0,53.5158,53.5745,53.4962,53.5647,58396.0
2024-07-30 15:50:00,54.71,54.75,54.67,54.7,231647.0,53.5647,53.6039,53.5255,53.5549,231647.0
2024-07-31 09:30:00,54.28,54.65,54.24,54.65,69485.0,53.1437,53.506,53.1046,53.506,69485.0
2024-07-31 09:40:00,54.63,54.78,54.59,54.61,29409.0,53.4864,53.6332,53.4472,53.4668,29409.0
2024-07-31 09:50:00,54.58,54.61,54.49,54.58,26484.0,53.4374,53.4668,53.3493,53.4374,26484.0
2024-07-31 10:00:00,54.59,54.68,54.53,54.59,75369.0,53.4472,53.5353,53.3885,53.4472,75369.0
2024-07-31 10:10:00,54.58,54.59,54.47,54.54,54892.0,53.4374,53.4472,53.3297,53.3983,54892.0
2024-07-31 10:20:00,54.54,54.72,54.52,54.63,41086.0,53.3983,53.5745,53.3787,53.4864,41086.0
2024-07-31 10:30:00,54.63,54.64,54.47,54.5,41411.0,53.4864,53.4962,53.3297,53.3591,41411.0
2024-07-31 10:40:00,54.51,54.57,54.46,54.52,28331.0,53.3689,53.4276,53.3199,53.3787,28331.0
2024-07-31 10:50:00,54.53,54.58,54.49,54.57,38754.0,53.3885,53.4374,53.3493,53.4276,38754.0
2024-07-31 11:00:00,54.57,54.57,54.42,54.52,47904.0,53.4276,53.4276,53.2808,53.3787,47904.0
2024-07-31 11:10:00,54.52,54.65,54.45,54.64,29325.0,53.3787,53.506,53.3102,53.4962,29325.0
2024-07-31 11:20:00,54.63,54.71,54.62,54.67,21549.0,53.4864,53.5647,53.4766,53.5255,21549.0
2024-07-31 11:30:00,54.67,54.7,54.63,54.68,21923.0,53.5255,53.5549,53.4864,53.5353,21923.0
2024-07-31 11:40:00,54.68,54.74,54.68,54.71,12275.0,53.5353,53.5941,53.5353,53.5647,12275.0
2024-07-31 11:50:00,54.71,54.75,54.7,54.72,17693.0,53.5647,53.6039,53.5549,53.5745,17693.0
2024-07-31 12:00:00,54.72,54.78,54.72,54.77,29311.0,53.5745,53.6332,53.5745,53.6235,29311.0
2024-07-31 12:10:00,54.77,54.77,54.68,54.7,20670.0,53.6235,53.6235,53.5353,53.5549,20670.0
2024-07-31 12:20:00,54.7,54.82,54.69,54.81,25852.0,53.5549,53.6724,53.5451,53.6626,25852.0
2024-07-31 12:30:00,54.82,54.84,54.76,54.79,25656.0,53.6724,53.692,53.6137,53.643,25656.0
2024-07-31 12:40:00,54.78,54.81,54.75,54.81,11537.0,53.6332,53.6626,53.6039,53.6626,11537.0
2024-07-31 12:50:00,54.8,54.82,54.73,54.73,20836.0,53.6528,53.6724,53.5843,53.5843,20836.0
2024-07-31 13:00:00,54.73,54.79,54.72,54.74,13591.0,53.5843,53.643,53.5745,53.5941,13591.0
2024-07-31 13:10:00,54.74,54.75,54.66,54.68,17575.0,53.5941,53.6039,53.5158,53.5353,17575.0
2024-07-31 13:20:00,54.69,54.77,54.69,54.76,14648.0,53.5451,53.6235,53.5451,53.6137,14648.0
2024-07-31 13:30:00,54.76,54.77,54.72,54.73,19893.0,53.6137,53.6235,53.5745,53.5843,19893.0
2024-07-31 13:40:00,54.72,54.86,54.71,54.82,23006.0,53.5745,53.7116,53.5647,53.6724,23006.0
2024-07-31 13:50:00,54.82,54.92,54.81,54.85,34738.0,53.6724,53.7703,53.6626,53.7018,34738.0
2024-07-31 14:00:00,54.84,54.84,54.74,54.77,24214.0,53.692,53.692,53.5941,53.6235,24214.0
2024-07-31 14:10:00,54.78,54.81,54.76,54.78,21735.0,53.6332,53.6626,53.6137,53.6332,21735.0
2024-07-31 14:20:00,54.78,54.83,54.77,54.82,25812.0,53.6332,53.6822,53.6235,53.6724,25812.0
2024-07-31 14:30:00,54.82,54.83,54.76,54.78,35457.0,53.6724,53.6822,53.6137,53.6332,35457.0
2024-07-31 14:40:00,54.78,54.82,54.76,54.8,21663.0,53.6332,53.6724,53.6137,53.6528,21663.0
2024-07-31 14:50:00,54.8,54.83,54.76,54.8,39459.0,53.6528,53.6822,53.6137,53.6528,39459.0
2024-07-31 15:00:00,54.8,54.82,54.73,54.73,44346.0,53.6528,53.6724,53.5843,53.5843,44346.0
2024-07-31 15:10:00,54.74,54.76,54.57,54.57,33496.0,53.5941,53.6137,53.4276,53.4276,33496.0
2024-07-31 15:20:00,54.56,54.63,54.54,54.62,41624.0,53.4179,53.4864,53.3983,53.4766,41624.0
2024-07-31 15:30:00,54.61,54.75,54.55,54.72,69906.0,53.4668,53.6039,53.4081,53.5745,69906.0
2024-07-31 15:40:00,54.71,54.78,54.7,54.76,55563.0,53.5647,53.6332,53.5549,53.6137,55563.0
2024-07-31 15:50:00,54.75,54.82,54.49,54.5,255035.0,53.6039,53.6724,53.3493,53.3591,255035.0
2024-08-01 09:30:00,54.87,55.13,54.71,54.91,67102.0,53.7214,53.9759,53.5647,53.7605,67102.0
2024-08-01 09:40:00,54.97,54.99,54.66,54.73,22663.0,53.8193,53.8388,53.5158,53.5843,22663.0
2024-08-01 09:50:00,54.74,54.77,54.58,54.63,22041.0,53.5941,53.6235,53.4374,53.4864,22041.0
2024-08-01 10:00:00,54.64,54.76,54.59,54.6,22601.0,53.4962,53.6137,53.4472,53.457,22601.0
2024-08-01 10:10:00,54.59,54.59,54.42,54.5,34288.0,53.4472,53.4472,53.2808,53.3591,34288.0
2024-08-01 10:20:00,54.53,54.55,54.47,54.48,23409.0,53.3885,53.4081,53.3297,53.3395,23409.0
2024-08-01 10:30:00,54.48,54.52,54.37,54.43,56821.0,53.3395,53.3787,53.2318,53.2906,56821.0
2024-08-01 10:40:00,54.43,54.59,54.38,54.57,28814.0,53.2906,53.4472,53.2416,53.4276,28814.0
2024-08-01 10:50:00,54.58,54.67,54.5,54.62,18993.0,53.4374,53.5255,53.3591,53.4766,18993.0
2024-08-01 11:00:00,54.61,54.81,54.61,54.8,25202.0,53.4668,53.6626,53.4668,53.6528,25202.0
2024-08-01 11:10:00,54.8,54.82,54.71,54.81,31160.0,53.6528,53.6724,53.5647,53.6626,31160.0
2024-08-01 11:20:00,54.82,54.89,54.78,54.84,51655.0,53.6724,53.7409,53.6332,53.692,51655.0
2024-08-01 11:30:00,54.84,54.86,54.8,54.86,17998.0,53.692,53.7116,53.6528,53.7116,17998.0
2024-08-01 11:40:00,54.87,54.96,54.86,54.9,17570.0,53.7214,53.8095,53.7116,53.7507,17570.0
2024-08-01 11:50:00,54.9,55.02,54.9,55.02,33736.0,53.7507,53.8682,53.7507,53.8682,33736.0
2024-08-01 12:00:00,55.02,55.02,54.87,54.88,11783.0,53.8682,53.8682,53.7214,53.7312,11783.0
2024-08-01 12:10:00,54.89,55.05,54.89,55.04,21278.0,53.7409,53.8976,53.7409,53.8878,21278.0
2024-08-01 12:20:00,55.05,55.05,54.91,54.94,19565.0,53.8976,53.8976,53.7605,53.7899,19565.0
2024-08-01 12:30:00,54.94,54.95,54.87,54.94,26893.0,53.7899,53.7997,53.7214,53.7899,26893.0
2024-08-01 12:40:00,54.95,54.99,54.87,54.94,20972.0,53.7997,53.8388,53.7214,53.7899,20972.0
2024-08-01 12:50:00,54.95,55.04,54.94,54.97,24906.0,53.7997,53.8878,53.7899,53.8193,24906.0
2024-08-01 13:00:00,54.97,55.0,54.86,54.97,24856.0,53.8193,53.8486,53.7116,53.8193,24856.0
2024-08-01 13:10:00,54.96,55.12,54.94,55.09,35687.0,53.8095,53.9661,53.7899,53.9368,35687.0
2024-08-01 13:20:00,55.1,55.17,55.1,55.16,26790.0,53.9465,54.0151,53.9465,54.0053,26790.0
2024-08-01 13:30:00,55.16,55.21,55.08,55.21,49147.0,54.0053,54.0542,53.927,54.0542,49147.0
2024-08-01 13:40:00,55.21,55.32,55.21,55.25,39494.0,54.0542,54.1619,54.0542,54.0934,39494.0
2024-08-01 13:50:00,55.24,55.24,55.03,55.06,27758.0,54.0836,54.0836,53.878,53.9074,27758.0
2024-08-01 14:00:00,55.06,55.09,55.04,55.05,41502.0,53.9074,53.9368,53.8878,53.8976,41502.0
2024-08-01 14:10:00,55.05,55.09,55.02,55.09,20931.0,53.8976,53.9368,53.8682,53.9368,20931.0
2024-08-01 14:20:00,55.1,55.1,54.98,55.02,44617.0,53.9465,53.9465,53.8291,53.8682,44617.0
2024-08-01 14:30:00,54.98,55.0,54.96,54.98,21533.0,53.8291,53.8486,53.8095,53.8291,21533.0
2024-08-01 14:40:00,54.99,55.05,54.95,55.05,20503.0,53.8388,53.8976,53.7997,53.8976,20503.0
2024-08-01 14:50:00,55.05,55.12,55.02,55.11,43587.0,53.8976,53.9661,53.8682,53.9563,43587.0
2024-08-01 15:00:00,55.1,55.11,55.06,55.11,20638.0,53.9465,53.9563,53.9074,53.9563,20638.0
2024-08-01 15:10:00,55.11,55.11,55.05,55.06,16778.0,53.9563,53.9563,53.8976,53.9074,16778.0
2024-08-01 15:20:00,55.07,55.12,55.04,55.07,48718.0,53.9172,53.9661,53.8878,53.9172,48718.0
2024-08-01 15:30:00,55.06,55.11,55.03,55.08,48055.0,53.9074,53.9563,53.878,53.927,48055.0
2024-08-01 15:40:00,55.08,55.14,55.05,55.09,69670.0,53.927,53.9857,53.8976,53.9368,69670.0
2024-08-01 15:50:00,55.08,55.2,55.0,55.09,399229.0,53.927,54.0445,53.8486,53.9368,399229.0
2024-08-02 09:30:00,55.33,55.78,55.16,55.24,149143.0,54.1717,54.6123,54.0053,54.0836,149143.0
2024-08-02 09:40:00,55.24,55.41,55.06,55.37,91497.0,54.0836,54.2501,53.9074,54.2109,91497.0
2024-08-02 09:50:00,55.35,55.8,55.35,55.71,97052.0,54.1913,54.6319,54.1913,54.5438,97052.0
2024-08-02 10:00:00,55.72,55.75,55.31,55.31,81053.0,54.5536,54.5829,54.1522,54.1522,81053.0
2024-08-02 10:10:00,55.34,55.46,54.83,54.9,77443.0,54.1815,54.299,53.6822,53.7507,77443.0
2024-08-02 10:20:00,54.87,54.89,54.62,54.62,41630.0,53.7214,53.7409,53.4766,53.4766,41630.0
2024-08-02 10:30:00,54.62,54.71,54.58,54.61,46528.0,53.4766,53.5647,53.4374,53.4668,46528.0
2024-08-02 10:40:00,54.62,54.66,54.22,54.22,45791.0,53.4766,53.5158,53.085,53.085,45791.0
2024-08-02 10:50:00,54.25,54.32,54.15,54.21,34140.0,53.1143,53.1829,53.0164,53.0752,34140.0
2024-08-02 11:00:00,54.21,54.26,53.97,53.98,47150.0,53.0752,53.1241,52.8402,52.85,47150.0
2024-08-02 11:10:00,53.98,53.99,53.89,53.92,40361.0,52.85,52.8598,52.7619,52.7912,40361.0
2024-08-02 11:20:00,53.92,53.99,53.83,53.93,64857.0,52.7912,52.8598,52.7031,52.801,64857.0
2024-08-02 11:30:00,53.95,53.96,53.88,53.91,41829.0,52.8206,52.8304,52.7521,52.7815,41829.0
2024-08-02 11:40:00,53.92,54.08,53.89,54.08,42413.0,52.7912,52.9479,52.7619,52.9479,42413.0
2024-08-02 11:50:00,54.09,54.12,53.95,54.0,33863.0,52.9577,52.9871,52.8206,52.8696,33863.0
2024-08-02 12:00:00,54.01,54.14,53.95,54.11,51004.0,52.8794,53.0066,52.8206,52.9773,51004.0
2024-08-02 12:10:00,54.11,54.12,54.0,54.08,43774.0,52.9773,52.9871,52.8696,52.9479,43774.0
2024-08-02 12:20:00,54.07,54.36,54.06,54.35,46328.0,52.9381,53.222,52.9283,53.2122,46328.0
2024-08-02 12:30:00,54.34,54.49,54.3,54.37,36397.0,53.2025,53.3493,53.1633,53.2318,36397.0
2024-08-02 12:40:00,54.37,54.45,54.29,54.45,32418.0,53.2318,53.3102,53.1535,53.3102,32418.0
2024-08-02 12:50:00,54.43,54.49,54.37,54.38,31521.0,53.2906,53.3493,53.2318,53.2416,31521.0
2024-08-02 13:00:00,54.38,54.4,54.22,54.28,24844.0,53.2416,53.2612,53.085,53.1437,24844.0
2024-08-02 13:10:00,54.27,54.35,54.26,54.32,39447.0,53.1339,53.2122,53.1241,53.1829,39447.0
2024-08-02 13:20:00,54.32,54.38,54.3,54.37,30112.0,53.1829,53.2416,53.1633,53.2318,30112.0
2024-08-02 13:30:00,54.37,54.37,54.27,54.28,31204.0,53.2318,53.2318,53.1339,53.1437,31204.0
2024-08-02 13:40:00,54.28,54.32,54.24,54.3,25999.0,53.1437,53.1829,53.1046,53.1633,25999.0
2024-08-02 13:50:00,54.3,54.32,54.21,54.23,29779.0,53.1633,53.1829,53.0752,53.0948,29779.0
2024-08-02 14:00:00,54.22,54.26,54.17,54.25,26213.0,53.085,53.1241,53.036,53.1143,26213.0
2024-08-02 14:10:00,54.25,54.39,54.24,54.36,27411.0,53.1143,53.2514,53.1046,53.222,27411.0
2024-08-02 14:20:00,54.36,54.38,54.26,54.29,14450.0,53.222,53.2416,53.1241,53.1535,14450.0
2024-08-02 14:30:00,54.29,54.32,54.23,54.28,20493.0,53.1535,53.1829,53.0948,53.1437,20493.0
2024-08-02 14:40:00,54.28,54.39,54.26,54.36,52290.0,53.1437,53.2514,53.1241,53.222,52290.0
2024-08-02 14:50:00,54.35,54.5,54.33,54.45,60906.0,53.2122,53.3591,53.1927,53.3102,60906.0
2024-08-02 15:00:00,54.44,54.44,54.28,54.29,30575.0,53.3004,53.3004,53.1437,53.1535,30575.0
2024-08-02 15:10:00,54.29,54.32,54.25,54.3,39498.0,53.1535,53.1829,53.1143,53.1633,39498.0
2024-08-02 15:20:00,54.3,54.36,54.28,54.35,47957.0,53.1633,53.222,53.1437,53.2122,47957.0
2024-08-02 15:30:00,54.35,54.42,54.26,54.29,61235.0,53.2122,53.2808,53.1241,53.1535,61235.0
2024-08-02 15:40:00,54.28,54.37,54.24,54.26,101283.0,53.1437,53.2318,53.1046,53.1241,101283.0
2024-08-02 15:50:00,54.25,54.35,54.19,54.3,353021.0,53.1143,53.2122,53.0556,53.1633,353021.0
2024-08-05 09:30:00,54.32,55.14,54.26,54.41,182758.0,53.1829,53.9857,53.1241,53.271,182758.0
2024-08-05 09:40:00,54.44,54.75,54.28,54.39,127303.0,53.3004,53.6039,53.1437,53.2514,127303.0
2024-08-05 09:50:00,54.42,54.59,54.07,54.11,46851.0,53.2808,53.4472,52.9381,52.9773,46851.0
2024-08-05 10:00:00,54.14,54.45,54.02,54.31,86974.0,53.0066,53.3102,52.8892,53.1731,86974.0
2024-08-05 10:10:00,54.3,54.3,54.05,54.15,84618.0,53.1633,53.1633,52.9185,53.0164,84618.0
2024-08-05 10:20:00,54.17,54.34,54.08,54.21,57832.0,53.036,53.2025,52.9479,53.0752,57832.0
2024-08-05 10:30:00,54.23,54.3,53.91,53.91,46433.0,53.0948,53.1633,52.7815,52.7815,46433.0
2024-08-05 10:40:00,53.9,54.18,53.88,54.1,73021.0,52.7717,53.0458,52.7521,52.9675,73021.0
2024-08-05 10:50:00,54.1,54.25,54.09,54.19,87914.0,52.9675,53.1143,52.9577,53.0556,87914.0
2024-08-05 11:00:00,54.17,54.24,54.03,54.07,46996.0,53.036,53.1046,52.8989,52.9381,46996.0
2024-08-05 11:10:00,54.07,54.08,53.9,53.9,51756.0,52.9381,52.9479,52.7717,52.7717,51756.0
2024-08-05 11:20:00,53.9,54.08,53.85,54.07,44957.0,52.7717,52.9479,52.7227,52.9381,44957.0
2024-08-05 11:30:00,54.07,54.21,54.03,54.12,41094.0,52.9381,53.0752,52.8989,52.9871,41094.0
2024-08-05 11:40:00,54.11,54.15,53.99,54.02,28017.0,52.9773,53.0164,52.8598,52.8892,28017.0
2024-08-05 11:50:00,54.03,54.08,53.97,54.05,27336.0,52.8989,52.9479,52.8402,52.9185,27336.0
2024-08-05 12:00:00,54.05,54.11,53.98,54.1,26593.0,52.9185,52.9773,52.85,52.9675,26593.0
2024-08-05 12:10:00,54.1,54.12,54.03,54.11,24277.0,52.9675,52.9871,52.8989,52.9773,24277.0
2024-08-05 12:20:00,54.11,54.2,54.01,54.02,39107.0,52.9773,53.0654,52.8794,52.8892,39107.0
2024-08-05 12:30:00,54.02,54.11,54.01,54.04,32732.0,52.8892,52.9773,52.8794,52.9087,32732.0
2024-08-05 12:40:00,54.05,54.06,54.0,54.03,38432.0,52.9185,52.9283,52.8696,52.8989,38432.0
2024-08-05 12:50:00,54.02,54.07,54.0,54.03,50579.0,52.8892,52.9381,52.8696,52.8989,50579.0
2024-08-05 13:00:00,54.03,54.03,53.9,53.96,88700.0,52.8989,52.8989,52.7717,52.8304,88700.0
2024-08-05 13:10:00,53.95,53.96,53.87,53.9,31256.0,52.8206,52.8304,52.7423,52.7717,31256.0
2024-08-05 13:20:00,53.9,53.95,53.86,53.92,24921.0,52.7717,52.8206,52.7325,52.7912,24921.0
2024-08-05 13:30:00,53.92,53.95,53.86,53.91,35835.0,52.7912,52.8206,52.7325,52.7815,35835.0
2024-08-05 13:40:00,53.91,53.92,53.85,53.88,33526.0,52.7815,52.7912,52.7227,52.7521,33526.0
2024-08-05 13:50:00,53.88,53.92,53.85,53.9,30558.0,52.7521,52.7912,52.7227,52.7717,30558.0
2024-08-05 14:00:00,53.9,53.94,53.85,53.93,31268.0,52.7717,52.8108,52.7227,52.801,31268.0
2024-08-05 14:10:00,53.93,53.99,53.92,53.97,31823.0,52.801,52.8598,52.7912,52.8402,31823.0
2024-08-05 14:20:00,53.97,54.02,53.96,53.99,30614.0,52.8402,52.8892,52.8304,52.8598,30614.0
2024-08-05 14:30:00,53.98,53.99,53.86,53.91,31099.0,52.85,52.8598,52.7325,52.7815,31099.0
2024-08-05 14:40:00,53.91,53.98,53.88,53.95,43346.0,52.7815,52.85,52.7521,52.8206,43346.0
2024-08-05 14:50:00,53.96,53.97,53.85,53.9,39550.0,52.8304,52.8402,52.7227,52.7717,39550.0
2024-08-05 15:00:00,53.9,53.92,53.84,53.85,88293.0,52.7717,52.7912,52.7129,52.7227,88293.0
2024-08-05 15:10:00,53.85,53.86,53.72,53.79,69268.0,52.7227,52.7325,52.5954,52.664,69268.0
2024-08-05 15:20:00,53.79,53.82,53.74,53.77,44395.0,52.664,52.6933,52.615,52.6444,44395.0
2024-08-05 15:30:00,53.77,53.77,53.68,53.71,44500.0,52.6444,52.6444,52.5563,52.5856,44500.0
2024-08-05 15:40:00,53.7,53.77,53.67,53.68,94580.0,52.5759,52.6444,52.5465,52.5563,94580.0
2024-08-05 15:50:00,53.68,54.0,53.67,53.92,494427.0,52.5563,52.8696,52.5465,52.7912,494427.0
2024-08-06 09:30:00,54.14,54.64,54.0,54.52,87024.0,53.0066,53.4962,52.8696,53.3787,87024.0
2024-08-06 09:40:00,54.51,54.63,54.42,54.47,42955.0,53.3689,53.4864,53.2808,53.3297,42955.0
2024-08-06 09:50:00,54.48,54.7,54.47,54.62,29767.0,53.3395,53.5549,53.3297,53.4766,29767.0
2024-08-06 10:00:00,54.66,54.8,54.52,54.63,64247.0,53.5158,53.6528,53.3787,53.4864,64247.0
2024-08-06 10:10:00,54.64,54.78,54.56,54.65,24367.0,53.4962,53.6332,53.4179,53.506,24367.0
2024-08-06 10:20:00,54.67,54.72,54.6,54.67,27008.0,53.5255,53.5745,53.457,53.5255,27008.0
2024-08-06 10:30:00,54.66,54.8,54.62,54.7,37326.0,53.5158,53.6528,53.4766,53.5549,37326.0
2024-08-06 10:40:00,54.71,54.76,54.67,54.71,34565.0,53.5647,53.6137,53.5255,53.5647,34565.0
2024-08-06 10:50:00,54.71,54.8,54.64,54.8,35704.0,53.5647,53.6528,53.4962,53.6528,35704.0
2024-08-06 11:00:00,54.8,54.81,54.65,54.65,17110.0,53.6528,53.6626,53.506,53.506,17110.0
2024-08-06 11:10:00,54.64,54.68,54.58,54.58,16467.0,53.4962,53.5353,53.4374,53.4374,16467.0
2024-08-06 11:20:00,54.59,54.59,54.5,54.56,22446.0,53.4472,53.4472,53.3591,53.4179,22446.0
2024-08-06 11:30:00,54.54,54.56,54.45,54.52,42929.0,53.3983,53.4179,53.3102,53.3787,42929.0
2024-08-06 11:40:00,54.53,54.57,54.49,54.53,24622.0,53.3885,53.4276,53.3493,53.3885,24622.0
2024-08-06 11:50:00,54.55,54.69,54.55,54.69,15763.0,53.4081,53.5451,53.4081,53.5451,15763.0
2024-08-06 12:00:00,54.69,54.77,54.66,54.72,14057.0,53.5451,53.6235,53.5158,53.5745,14057.0
2024-08-06 12:10:00,54.72,54.75,54.7,54.71,25662.0,53.5745,53.6039,53.5549,53.5647,25662.0
2024-08-06 12:20:00,54.72,54.72,54.61,54.62,14663.0,53.5745,53.5745,53.4668,53.4766,14663.0
2024-08-06 12:30:00,54.62,54.64,54.59,54.6,13273.0,53.4766,53.4962,53.4472,53.457,13273.0
2024-08-06 12:40:00,54.6,54.61,54.49,54.5,40535.0,53.457,53.4668,53.3493,53.3591,40535.0
2024-08-06 12:50:00,54.51,54.62,54.5,54.59,126977.0,53.3689,53.4766,53.3591,53.4472,126977.0
2024-08-06 13:00:00,54.59,54.7,54.58,54.7,19999.0,53.4472,53.5549,53.4374,53.5549,19999.0
2024-08-06 13:10:00,54.71,54.76,54.69,54.69,17647.0,53.5647,53.6137,53.5451,53.5451,17647.0
2024-08-06 13:20:00,54.66,54.72,54.64,54.72,17399.0,53.5158,53.5745,53.4962,53.5745,17399.0
2024-08-06 13:30:00,54.71,54.74,54.64,54.65,50579.0,53.5647,53.5941,53.4962,53.506,50579.0
2024-08-06 13:40:00,54.65,54.7,54.62,54.66,17787.0,53.506,53.5549,53.4766,53.5158,17787.0
2024-08-06 13:50:00,54.66,54.7,54.64,54.68,17917.0,53.5158,53.5549,53.4962,53.5353,17917.0
2024-08-06 14:00:00,54.68,54.7,54.59,54.6,26431.0,53.5353,53.5549,53.4472,53.457,26431.0
2024-08-06 14:10:00,54.6,54.64,54.56,54.59,16691.0,53.457,53.4962,53.4179,53.4472,16691.0
2024-08-06 14:20:00,54.59,54.64,54.58,54.63,20692.0,53.4472,53.4962,53.4374,53.4864,20692.0
2024-08-06 14:30:00,54.63,54.76,54.62,54.75,32017.0,53.4864,53.6137,53.4766,53.6039,32017.0
2024-08-06 14:40:00,54.75,54.85,54.73,54.78,38217.0,53.6039,53.7018,53.5843,53.6332,38217.0
2024-08-06 14:50:00,54.78,54.79,54.7,54.72,44147.0,53.6332,53.643,53.5549,53.5745,44147.0
2024-08-06 15:00:00,54.71,54.71,54.59,54.62,51750.0,53.5647,53.5647,53.4472,53.4766,51750.0
2024-08-06 15:10:00,54.61,54.7,54.6,54.64,43978.0,53.4668,53.5549,53.457,53.4962,43978.0
2024-08-06 15:20:00,54.64,54.78,54.61,54.74,46173.0,53.4962,53.6332,53.4668,53.5941,46173.0
2024-08-06 15:30:00,54.76,54.77,54.71,54.77,50348.0,53.6137,53.6235,53.5647,53.6235,50348.0
2024-08-06 15:40:00,54.77,54.78,54.62,54.63,84943.0,53.6235,53.6332,53.4766,53.4864,84943.0
2024-08-06 15:50:00,54.61,54.62,54.11,54.13,621360.0,53.4668,53.4766,52.9773,52.9969,621360.0
2024-08-07 09:30:00,54.52,54.58,54.37,54.54,54150.0,53.3787,53.4374,53.2318,53.3983,54150.0
2024-08-07 09:40:00,54.57,54.74,54.55,54.67,21432.0,53.4276,53.5941,53.4081,53.5255,21432.0
2024-08-07 09:50:00,54.67,55.0,54.67,54.91,36089.0,53.5255,53.8486,53.5255,53.7605,36089.0
2024-08-07 10:00:00,54.92,54.93,54.76,54.88,51499.0,53.7703,53.7801,53.6137,53.7312,51499.0
2024-08-07 10:10:00,54.9,54.98,54.83,54.98,26184.0,53.7507,53.8291,53.6822,53.8291,26184.0
2024-08-07 10:20:00,54.98,54.99,54.87,54.95,30376.0,53.8291,53.8388,53.7214,53.7997,30376.0
2024-08-07 10:30:00,54.94,54.99,54.89,54.9,20046.0,53.7899,53.8388,53.7409,53.7507,20046.0
2024-08-07 10:40:00,54.91,54.97,54.8,54.8,70602.0,53.7605,53.8193,53.6528,53.6528,70602.0
2024-08-07 10:50:00,54.82,54.84,54.7,54.73,92403.0,53.6724,53.692,53.5549,53.5843,92403.0
2024-08-07 11:00:00,54.73,54.77,54.68,54.7,37878.0,53.5843,53.6235,53.5353,53.5549,37878.0
2024-08-07 11:10:00,54.7,54.71,54.6,54.6,17214.0,53.5549,53.5647,53.457,53.457,17214.0
2024-08-07 11:20:00,54.59,54.7,54.58,54.68,37493.0,53.4472,53.5549,53.4374,53.5353,37493.0
2024-08-07 11:30:00,54.68,54.74,54.66,54.74,24657.0,53.5353,53.5941,53.5158,53.5941,24657.0
2024-08-07 11:40:00,54.73,54.85,54.7,54.78,26465.0,53.5843,53.7018,53.5549,53.6332,26465.0
2024-08-07 11:50:00,54.78,54.78,54.72,54.74,18396.0,53.6332,53.6332,53.5745,53.5941,18396.0
2024-08-07 12:00:00,54.73,54.76,54.67,54.72,26463.0,53.5843,53.6137,53.5255,53.5745,26463.0
2024-08-07 12:10:00,54.72,54.78,54.69,54.78,14973.0,53.5745,53.6332,53.5451,53.6332,14973.0
2024-08-07 12:20:00,54.78,54.82,54.72,54.76,18702.0,53.6332,53.6724,53.5745,53.6137,18702.0
2024-08-07 12:30:00,54.75,54.8,54.73,54.73,9238.0,53.6039,53.6528,53.5843,53.5843,9238.0
2024-08-07 12:40:00,54.73,54.74,54.6,54.61,24337.0,53.5843,53.5941,53.457,53.4668,24337.0
2024-08-07 12:50:00,54.61,54.64,54.47,54.47,48661.0,53.4668,53.4962,53.3297,53.3297,48661.0
2024-08-07 13:00:00,54.46,54.47,54.38,54.38,16714.0,53.3199,53.3297,53.2416,53.2416,16714.0
2024-08-07 13:10:00,54.39,54.43,54.35,54.43,19645.0,53.2514,53.2906,53.2122,53.2906,19645.0
2024-08-07 13:20:00,54.45,54.62,54.45,54.56,19121.0,53.3102,53.4766,53.3102,53.4179,19121.0
2024-08-07 13:30:00,54.57,54.61,54.54,54.6,26876.0,53.4276,53.4668,53.3983,53.457,26876.0
2024-08-07 13:40:00,54.6,54.6,54.46,54.47,39373.0,53.457,53.457,53.3199,53.3297,39373.0
2024-08-07 13:50:00,54.47,54.51,54.45,54.5,20909.0,53.3297,53.3689,53.3102,53.3591,20909.0
2024-08-07 14:00:00,54.5,54.51,54.43,54.43,39992.0,53.3591,53.3689,53.2906,53.2906,39992.0
2024-08-07 14:10:00,54.42,54.45,54.35,54.42,52249.0,53.2808,53.3102,53.2122,53.2808,52249.0
2024-08-07 14:20:00,54.42,54.44,54.36,54.41,34432.0,53.2808,53.3004,53.222,53.271,34432.0
2024-08-07 14:30:00,54.4,54.4,54.35,54.39,33094.0,53.2612,53.2612,53.2122,53.2514,33094.0
2024-08-07 14:40:00,54.39,54.43,54.29,54.32,35764.0,53.2514,53.2906,53.1535,53.1829,35764.0
2024-08-07 14:50:00,54.32,54.32,54.22,54.23,26059.0,53.1829,53.1829,53.085,53.0948,26059.0
2024-08-07 15:00:00,54.23,54.26,54.17,54.17,29788.0,53.0948,53.1241,53.036,53.036,29788.0
2024-08-07 15:10:00,54.17,54.24,54.14,54.23,27353.0,53.036,53.1046,53.0066,53.0948,27353.0
2024-08-07 15:20:00,54.23,54.28,54.23,54.28,21978.0,53.0948,53.1437,53.0948,53.1437,21978.0
2024-08-07 15:30:00,54.28,54.29,54.17,54.2,66024.0,53.1437,53.1535,53.036,53.0654,66024.0
2024-08-07 15:40:00,54.19,54.23,54.05,54.22,83423.0,53.0556,53.0948,52.9185,53.085,83423.0
2024-08-07 15:50:00,54.21,54.21,53.89,53.9,312563.0,53.0752,53.0752,52.7619,52.7717,312563.0
2024-08-08 09:30:00,53.88,54.25,53.88,54.23,39072.0,52.7521,53.1143,52.7521,53.0948,39072.0
2024-08-08 09:40:00,54.22,54.4,54.19,54.27,11990.0,53.085,53.2612,53.0556,53.1339,11990.0
2024-08-08 09:50:00,54.27,54.52,54.26,54.48,13139.0,53.1339,53.3787,53.1241,53.3395,13139.0
2024-08-08 10:00:00,54.47,54.52,54.21,54.24,33580.0,53.3297,53.3787,53.0752,53.1046,33580.0
2024-08-08 10:10:00,54.23,54.36,54.22,54.27,25116.0,53.0948,53.222,53.085,53.1339,25116.0
2024-08-08 10:20:00,54.3,54.48,54.29,54.42,12625.0,53.1633,53.3395,53.1535,53.2808,12625.0
2024-08-08 10:30:00,54.44,54.53,54.44,54.51,18128.0,53.3004,53.3885,53.3004,53.3689,18128.0
2024-08-08 10:40:00,54.51,54.57,54.49,54.53,14770.0,53.3689,53.4276,53.3493,53.3885,14770.0
2024-08-08 10:50:00,54.52,54.52,54.44,54.45,40219.0,53.3787,53.3787,53.3004,53.3102,40219.0
2024-08-08 11:00:00,54.44,54.5,54.38,54.42,20719.0,53.3004,53.3591,53.2416,53.2808,20719.0
2024-08-08 11:10:00,54.42,54.43,54.35,54.35,23376.0,53.2808,53.2906,53.2122,53.2122,23376.0
2024-08-08 11:20:00,54.35,54.48,54.33,54.45,17155.0,53.2122,53.3395,53.1927,53.3102,17155.0
2024-08-08 11:30:00,54.44,54.48,54.42,54.47,18729.0,53.3004,53.3395,53.2808,53.3297,18729.0
2024-08-08 11:40:00,54.47,54.51,54.43,54.48,22045.0,53.3297,53.3689,53.2906,53.3395,22045.0
2024-08-08 11:50:00,54.49,54.55,54.49,54.5,11723.0,53.3493,53.4081,53.3493,53.3591,11723.0
2024-08-08 12:00:00,54.5,54.58,54.45,54.46,21861.0,53.3591,53.4374,53.3102,53.3199,21861.0
2024-08-08 12:10:00,54.46,54.48,54.39,54.4,18496.0,53.3199,53.3395,53.2514,53.2612,18496.0
2024-08-08 12:20:00,54.41,54.44,54.39,54.4,12350.0,53.271,53.3004,53.2514,53.2612,12350.0
2024-08-08 12:30:00,54.39,54.4,54.22,54.23,19234.0,53.2514,53.2612,53.085,53.0948,19234.0
2024-08-08 12:40:00,54.22,54.26,54.2,54.25,15091.0,53.085,53.1241,53.0654,53.1143,15091.0
2024-08-08 12:50:00,54.26,54.31,54.23,54.23,18260.0,53.1241,53.1731,53.0948,53.0948,18260.0
2024-08-08 13:00:00,54.23,54.26,54.18,54.26,14485.0,53.0948,53.1241,53.0458,53.1241,14485.0
2024-08-08 13:10:00,54.26,54.32,54.24,54.29,20765.0,53.1241,53.1829,53.1046,53.1535,20765.0
2024-08-08 13:20:00,54.29,54.33,54.25,54.33,16465.0,53.1535,53.1927,53.1143,53.1927,16465.0
2024-08-08 13:30:00,54.34,54.38,54.28,54.34,17578.0,53.2025,53.2416,53.1437,53.2025,17578.0
2024-08-08 13:40:00,54.34,54.35,54.26,54.27,12743.0,53.2025,53.2122,53.1241,53.1339,12743.0
2024-08-08 13:50:00,54.27,54.32,54.25,54.32,11042.0,53.1339,53.1829,53.1143,53.1829,11042.0
2024-08-08 14:00:00,54.31,54.33,54.26,54.28,16940.0,53.1731,53.1927,53.1241,53.1437,16940.0
2024-08-08 14:10:00,54.28,54.3,54.26,54.29,17439.0,53.1437,53.1633,53.1241,53.1535,17439.0
2024-08-08 14:20:00,54.3,54.31,54.24,54.27,17207.0,53.1633,53.1731,53.1046,53.1339,17207.0
2024-08-08 14:30:00,54.27,54.3,54.18,54.2,16969.0,53.1339,53.1633,53.0458,53.0654,16969.0
2024-08-08 14:40:00,54.2,54.24,54.16,54.22,13302.0,53.0654,53.1046,53.0262,53.085,13302.0
2024-08-08 14:50:00,54.22,54.22,54.12,54.15,20419.0,53.085,53.085,52.9871,53.0164,20419.0
2024-08-08 15:00:00,54.14,54.22,54.09,54.21,36354.0,53.0066,53.085,52.9577,53.0752,36354.0
2024-08-08 15:10:00,54.21,54.25,54.19,54.2,24911.0,53.0752,53.1143,53.0556,53.0654,24911.0
2024-08-08 15:20:00,54.2,54.27,54.17,54.26,32875.0,53.0654,53.1339,53.036,53.1241,32875.0
2024-08-08 15:30:00,54.26,54.28,54.17,54.23,39462.0,53.1241,53.1437,53.036,53.0948,39462.0
2024-08-08 15:40:00,54.24,54.29,54.22,54.25,46626.0,53.1046,53.1535,53.085,53.1143,46626.0
2024-08-08 15:50:00,54.25,54.38,54.12,54.32,290357.0,53.1143,53.2416,52.9871,53.1829,290357.0
2024-08-09 09:30:00,54.14,54.23,53.68,53.68,40110.0,53.0066,53.0948,52.5563,52.5563,40110.0
2024-08-09 09:40:00,53.7,53.83,53.6,53.68,24867.0,52.5759,52.7031,52.4779,52.5563,24867.0
2024-08-09 09:50:00,53.71,53.83,53.67,53.77,44734.0,52.5856,52.7031,52.5465,52.6444,44734.0
2024-08-09 10:00:00,53.76,53.9,53.73,53.88,42502.0,52.6346,52.7717,52.6052,52.7521,42502.0
2024-08-09 10:10:00,53.87,53.9,53.8,53.87,18764.0,52.7423,52.7717,52.6738,52.7423,18764.0
2024-08-09 10:20:00,53.87,53.98,53.87,53.98,23854.0,52.7423,52.85,52.7423,52.85,23854.0
2024-08-09 10:30:00,53.96,54.0,53.72,53.79,74851.0,52.8304,52.8696,52.5954,52.664,74851.0
2024-08-09 10:40:00,53.81,53.9,53.76,53.77,20598.0,52.6836,52.7717,52.6346,52.6444,20598.0
2024-08-09 10:50:00,53.77,53.88,53.75,53.83,121702.0,52.6444,52.7521,52.6248,52.7031,121702.0
2024-08-09 11:00:00,53.84,53.88,53.76,53.87,22158.0,52.7129,52.7521,52.6346,52.7423,22158.0
2024-08-09 11:10:00,53.88,53.98,53.86,53.87,26975.0,52.7521,52.85,52.7325,52.7423,26975.0
2024-08-09 11:20:00,53.86,53.91,53.77,53.78,26745.0,52.7325,52.7815,52.6444,52.6542,26745.0
2024-08-09 11:30:00,53.78,53.84,53.77,53.79,25113.0,52.6542,52.7129,52.6444,52.664,25113.0
2024-08-09 11:40:00,53.78,53.82,53.73,53.81,19316.0,52.6542,52.6933,52.6052,52.6836,19316.0
2024-08-09 11:50:00,53.8,53.88,53.8,53.84,52107.0,52.6738,52.7521,52.6738,52.7129,52107.0
2024-08-09 12:00:00,53.83,53.9,53.81,53.85,20252.0,52.7031,52.7717,52.6836,52.7227,20252.0
2024-08-09 12:10:00,53.85,53.85,53.75,53.75,14790.0,52.7227,52.7227,52.6248,52.6248,14790.0
2024-08-09 12:20:00,53.75,53.77,53.7,53.7,16228.0,52.6248,52.6444,52.5759,52.5759,16228.0
2024-08-09 12:30:00,53.71,53.79,53.71,53.78,13481.0,52.5856,52.664,52.5856,52.6542,13481.0
2024-08-09 12:40:00,53.78,53.79,53.76,53.79,13690.0,52.6542,52.664,52.6346,52.664,13690.0
2024-08-09 12:50:00,53.78,53.85,53.77,53.85,18478.0,52.6542,52.7227,52.6444,52.7227,18478.0
2024-08-09 13:00:00,53.86,53.89,53.82,53.87,45208.0,52.7325,52.7619,52.6933,52.7423,45208.0
2024-08-09 13:10:00,53.89,54.03,53.89,54.01,13742.0,52.7619,52.8989,52.7619,52.8794,13742.0
2024-08-09 13:20:00,54.02,54.17,54.02,54.15,42563.0,52.8892,53.036,52.8892,53.0164,42563.0
2024-08-09 13:30:00,54.17,54.21,54.14,54.15,13834.0,53.036,53.0752,53.0066,53.0164,13834.0
2024-08-09 13:40:00,54.14,54.14,53.94,53.94,32306.0,53.0066,53.0066,52.8108,52.8108,32306.0
2024-08-09 13:50:00,53.95,53.97,53.87,53.87,21048.0,52.8206,52.8402,52.7423,52.7423,21048.0
2024-08-09 14:00:00,53.87,53.87,53.65,53.71,40911.0,52.7423,52.7423,52.5269,52.5856,40911.0
2024-08-09 14:10:00,53.72,53.77,53.68,53.73,30620.0,52.5954,52.6444,52.5563,52.6052,30620.0
2024-08-09 14:20:00,53.73,53.78,53.7,53.73,15089.0,52.6052,52.6542,52.5759,52.6052,15089.0
2024-08-09 14:30:00,53.73,53.75,53.7,53.73,17803.0,52.6052,52.6248,52.5759,52.6052,17803.0
2024-08-09 14:40:00,53.74,53.77,53.72,53.72,23666.0,52.615,52.6444,52.5954,52.5954,23666.0
2024-08-09 14:50:00,53.73,53.73,53.66,53.72,27161.0,52.6052,52.6052,52.5367,52.5954,27161.0
2024-08-09 15:00:00,53.73,53.77,53.68,53.73,45495.0,52.6052,52.6444,52.5563,52.6052,45495.0
2024-08-09 15:10:00,53.74,53.81,53.7,53.8,23169.0,52.615,52.6836,52.5759,52.6738,23169.0
2024-08-09 15:20:00,53.8,53.81,53.74,53.78,30998.0,52.6738,52.6836,52.615,52.6542,30998.0
2024-08-09 15:30:00,53.78,53.94,53.77,53.89,56661.0,52.6542,52.8108,52.6444,52.7619,56661.0
2024-08-09 15:40:00,53.89,53.92,53.81,53.89,75097.0,52.7619,52.7912,52.6836,52.7619,75097.0
2024-08-09 15:50:00,53.87,53.97,53.8,53.92,307005.0,52.7423,52.8402,52.6738,52.7912,307005.0
2024-08-12 09:30:00,53.92,54.03,53.5,53.62,68166.0,52.7912,52.8989,52.38,52.4975,68166.0
2024-08-12 09:40:00,53.62,53.66,53.45,53.48,30957.0,52.4975,52.5367,52.3311,52.3605,30957.0
2024-08-12 09:50:00,53.47,53.62,53.46,53.52,40057.0,52.3507,52.4975,52.3409,52.3996,40057.0
2024-08-12 10:00:00,53.52,53.57,53.46,53.49,49244.0,52.3996,52.4486,52.3409,52.3703,49244.0
2024-08-12 10:10:00,53.49,53.66,53.47,53.56,29608.0,52.3703,52.5367,52.3507,52.4388,29608.0
2024-08-12 10:20:00,53.57,53.67,53.48,53.6,28551.0,52.4486,52.5465,52.3605,52.4779,28551.0
2024-08-12 10:30:00,53.6,53.72,53.6,53.67,25748.0,52.4779,52.5954,52.4779,52.5465,25748.0
2024-08-12 10:40:00,53.67,53.81,53.66,53.8,21619.0,52.5465,52.6836,52.5367,52.6738,21619.0
2024-08-12 10:50:00,53.8,53.84,53.74,53.75,23503.0,52.6738,52.7129,52.615,52.6248,23503.0
2024-08-12 11:00:00,53.76,53.76,53.61,53.64,20886.0,52.6346,52.6346,52.4877,52.5171,20886.0
2024-08-12 11:10:00,53.63,53.64,53.56,53.6,17719.0,52.5073,52.5171,52.4388,52.4779,17719.0
2024-08-12 11:20:00,53.58,53.59,53.45,53.45,32353.0,52.4584,52.4682,52.3311,52.3311,32353.0
2024-08-12 11:30:00,53.46,53.56,53.43,53.52,28680.0,52.3409,52.4388,52.3115,52.3996,28680.0
2024-08-12 11:40:00,53.52,53.55,53.45,53.45,52192.0,52.3996,52.429,52.3311,52.3311,52192.0
2024-08-12 11:50:00,53.46,53.66,53.45,53.65,43888.0,52.3409,52.5367,52.3311,52.5269,43888.0
2024-08-12 12:00:00,53.64,53.67,53.53,53.55,25881.0,52.5171,52.5465,52.4094,52.429,25881.0
2024-08-12 12:10:00,53.56,53.63,53.55,53.61,23921.0,52.4388,52.5073,52.429,52.4877,23921.0
2024-08-12 12:20:00,53.61,53.63,53.54,53.55,15234.0,52.4877,52.5073,52.4192,52.429,15234.0
2024-08-12 12:30:00,53.55,53.55,53.44,53.47,88528.0,52.429,52.429,52.3213,52.3507,88528.0
2024-08-12 12:40:00,53.46,53.5,53.43,53.49,25715.0,52.3409,52.38,52.3115,52.3703,25715.0
2024-08-12 12:50:00,53.48,53.49,53.41,53.42,19778.0,52.3605,52.3703,52.2919,52.3017,19778.0
2024-08-12 13:00:00,53.41,53.43,53.35,53.43,40242.0,52.2919,52.3115,52.2332,52.3115,40242.0
2024-08-12 13:10:00,53.43,53.53,53.42,53.51,36959.0,52.3115,52.4094,52.3017,52.3898,36959.0
2024-08-12 13:20:00,53.5,53.54,53.48,53.53,24227.0,52.38,52.4192,52.3605,52.4094,24227.0
2024-08-12 13:30:00,53.53,53.68,53.52,53.66,18693.0,52.4094,52.5563,52.3996,52.5367,18693.0
2024-08-12 13:40:00,53.66,53.66,53.54,53.55,18033.0,52.5367,52.5367,52.4192,52.429,18033.0
2024-08-12 13:50:00,53.54,53.56,53.49,53.52,20121.0,52.4192,52.4388,52.3703,52.3996,20121.0
2024-08-12 14:00:00,53.52,53.53,53.48,53.5,36994.0,52.3996,52.4094,52.3605,52.38,36994.0
2024-08-12 14:10:00,53.5,53.54,53.47,53.5,32287.0,52.38,52.4192,52.3507,52.38,32287.0
2024-08-12 14:20:00,53.5,53.57,53.49,53.52,26798.0,52.38,52.4486,52.3703,52.3996,26798.0
2024-08-12 14:30:00,53.51,53.55,53.5,53.53,18030.0,52.3898,52.429,52.38,52.4094,18030.0
2024-08-12 14:40:00,53.53,53.53,53.45,53.47,36209.0,52.4094,52.4094,52.3311,52.3507,36209.0
2024-08-12 14:50:00,53.48,53.5,53.4,53.41,26494.0,52.3605,52.38,52.2821,52.2919,26494.0
2024-08-12 15:00:00,53.41,53.43,53.36,53.37,29862.0,52.2919,52.3115,52.243,52.2528,29862.0
2024-08-12 15:10:00,53.37,53.38,53.35,53.37,28319.0,52.2528,52.2626,52.2332,52.2528,28319.0
2024-08-12 15:20:00,53.38,53.43,53.36,53.4,40725.0,52.2626,52.3115,52.243,52.2821,40725.0
2024-08-12 15:30:00,53.4,53.4,53.31,53.33,62376.0,52.2821,52.2821,52.194,52.2136,62376.0
2024-08-12 15:40:00,53.33,53.33,53.21,53.28,74690.0,52.2136,52.2136,52.0961,52.1646,74690.0
2024-08-12 15:50:00,53.29,53.37,53.18,53.24,325087.0,52.1744,52.2528,52.0667,52.1255,325087.0
2024-08-13 09:30:00,53.2,53.28,53.08,53.15,50919.0,52.0863,52.1646,51.9688,52.0374,50919.0
2024-08-13 09:40:00,53.17,53.25,52.81,52.89,126346.0,52.0569,52.1353,51.7045,51.7828,126346.0
2024-08-13 09:50:00,52.91,52.91,52.65,52.68,54095.0,51.8024,51.8024,51.5478,51.5772,54095.0
2024-08-13 10:00:00,52.68,52.75,52.63,52.75,108752.0,51.5772,51.6457,51.5283,51.6457,108752.0
2024-08-13 10:10:00,52.73,52.73,52.35,52.36,87528.0,51.6262,51.6262,51.2541,51.2639,87528.0
2024-08-13 10:20:00,52.35,52.42,52.23,52.25,83254.0,51.2541,51.3226,51.1366,51.1562,83254.0
2024-08-13 10:30:00,52.25,52.28,52.03,52.12,96232.0,51.1562,51.1856,50.9408,51.0289,96232.0
2024-08-13 10:40:00,52.11,52.14,51.9,52.0,85283.0,51.0191,51.0485,50.8135,50.9114,85283.0
2024-08-13 10:50:00,52.0,52.02,51.85,51.88,79176.0,50.9114,50.931,50.7646,50.794,79176.0
2024-08-13 11:00:00,51.89,51.9,51.78,51.81,109353.0,50.8037,50.8135,50.696,50.7254,109353.0
2024-08-13 11:10:00,51.81,51.93,51.73,51.91,80437.0,50.7254,50.8429,50.6471,50.8233,80437.0
2024-08-13 11:20:00,51.91,51.97,51.84,51.89,56158.0,50.8233,50.8821,50.7548,50.8037,56158.0
2024-08-13 11:30:00,51.88,51.96,51.84,51.9,55582.0,50.794,50.8723,50.7548,50.8135,55582.0
2024-08-13 11:40:00,51.9,51.92,51.83,51.92,64336.0,50.8135,50.8331,50.745,50.8331,64336.0
2024-08-13 11:50:00,51.91,51.91,51.79,51.82,66512.0,50.8233,50.8233,50.7058,50.7352,66512.0
2024-08-13 12:00:00,51.82,51.84,51.69,51.69,55174.0,50.7352,50.7548,50.6079,50.6079,55174.0
2024-08-13 12:10:00,51.72,51.76,51.69,51.74,47469.0,50.6373,50.6765,50.6079,50.6569,47469.0
2024-08-13 12:20:00,51.75,51.86,51.7,51.7,73859.0,50.6667,50.7744,50.6177,50.6177,73859.0
2024-08-13 12:30:00,51.7,51.79,51.67,51.79,44241.0,50.6177,50.7058,50.5884,50.7058,44241.0
2024-08-13 12:40:00,51.78,51.83,51.75,51.76,26788.0,50.696,50.745,50.6667,50.6765,26788.0
2024-08-13 12:50:00,51.77,51.93,51.77,51.86,43776.0,50.6863,50.8429,50.6863,50.7744,43776.0
2024-08-13 13:00:00,51.85,51.97,51.78,51.97,58918.0,50.7646,50.8821,50.696,50.8821,58918.0
2024-08-13 13:10:00,51.97,51.99,51.89,51.89,50998.0,50.8821,50.9017,50.8037,50.8037,50998.0
2024-08-13 13:20:00,51.89,51.95,51.87,51.95,30772.0,50.8037,50.8625,50.7842,50.8625,30772.0
2024-08-13 13:30:00,51.95,52.02,51.93,52.02,25747.0,50.8625,50.931,50.8429,50.931,25747.0
2024-08-13 13:40:00,52.02,52.15,51.99,52.15,47778.0,50.931,51.0583,50.9017,51.0583,47778.0
2024-08-13 13:50:00,52.16,52.22,52.15,52.2,22034.0,51.0681,51.1268,51.0583,51.1073,22034.0
2024-08-13 14:00:00,52.2,52.26,52.17,52.24,30619.0,51.1073,51.166,51.0779,51.1464,30619.0
2024-08-13 14:10:00,52.24,52.34,52.24,52.28,33653.0,51.1464,51.2443,51.1464,51.1856,33653.0
2024-08-13 14:20:00,52.29,52.31,52.25,52.28,20306.0,51.1954,51.215,51.1562,51.1856,20306.0
2024-08-13 14:30:00,52.27,52.41,52.25,52.41,29252.0,51.1758,51.3129,51.1562,51.3129,29252.0
2024-08-13 14:40:00,52.41,52.5,52.41,52.49,25814.0,51.3129,51.401,51.3129,51.3912,25814.0
2024-08-13 14:50:00,52.49,52.5,52.43,52.47,33331.0,51.3912,51.401,51.3324,51.3716,33331.0
2024-08-13 15:00:00,52.47,52.54,52.47,52.51,31645.0,51.3716,51.4401,51.3716,51.4108,31645.0
2024-08-13 15:10:00,52.5,52.51,52.42,52.42,55371.0,51.401,51.4108,51.3226,51.3226,55371.0
2024-08-13 15:20:00,52.41,52.48,52.38,52.45,54593.0,51.3129,51.3814,51.2835,51.352,54593.0
2024-08-13 15:30:00,52.45,52.53,52.41,52.52,65022.0,51.352,51.4303,51.3129,51.4206,65022.0
2024-08-13 15:40:00,52.52,52.52,52.42,52.5,113378.0,51.4206,51.4206,51.3226,51.401,113378.0
2024-08-13 15:50:00,52.5,52.68,52.46,52.61,443489.0,51.401,51.5772,51.3618,51.5087,443489.0
2024-08-14 09:30:00,52.6,52.74,52.38,52.47,96115.0,51.4989,51.636,51.2835,51.3716,96115.0
2024-08-14 09:40:00,52.48,52.57,52.26,52.57,81706.0,51.3814,51.4695,51.166,51.4695,81706.0
2024-08-14 09:50:00,52.57,52.59,52.34,52.34,87669.0,51.4695,51.4891,51.2443,51.2443,87669.0
2024-08-14 10:00:00,52.35,52.44,52.28,52.41,72749.0,51.2541,51.3422,51.1856,51.3129,72749.0
2024-08-14 10:10:00,52.41,52.58,52.34,52.37,104027.0,51.3129,51.4793,51.2443,51.2737,104027.0
2024-08-14 10:20:00,52.36,52.48,52.31,52.42,73104.0,51.2639,51.3814,51.215,51.3226,73104.0
2024-08-14 10:30:00,52.44,52.58,52.41,52.51,55324.0,51.3422,51.4793,51.3129,51.4108,55324.0
2024-08-14 10:40:00,52.5,52.56,52.44,52.48,40990.0,51.401,51.4597,51.3422,51.3814,40990.0
2024-08-14 10:50:00,52.48,52.55,52.46,52.51,45048.0,51.3814,51.4499,51.3618,51.4108,45048.0
2024-08-14 11:00:00,52.51,52.56,52.42,52.45,39890.0,51.4108,51.4597,51.3226,51.352,39890.0
2024-08-14 11:10:00,52.45,52.47,52.41,52.46,36342.0,51.352,51.3716,51.3129,51.3618,36342.0
2024-08-14 11:20:00,52.46,52.47,52.35,52.37,34606.0,51.3618,51.3716,51.2541,51.2737,34606.0
2024-08-14 11:30:00,52.37,52.4,52.32,52.34,48251.0,51.2737,51.3031,51.2247,51.2443,48251.0
2024-08-14 11:40:00,52.34,52.34,52.25,52.25,45729.0,51.2443,51.2443,51.1562,51.1562,45729.0
2024-08-14 11:50:00,52.26,52.32,52.24,52.3,44777.0,51.166,51.2247,51.1464,51.2052,44777.0
2024-08-14 12:00:00,52.31,52.44,52.29,52.43,50325.0,51.215,51.3422,51.1954,51.3324,50325.0
2024-08-14 12:10:00,52.42,52.48,52.39,52.48,40170.0,51.3226,51.3814,51.2933,51.3814,40170.0
2024-08-14 12:20:00,52.49,52.51,52.37,52.41,41670.0,51.3912,51.4108,51.2737,51.3129,41670.0
2024-08-14 12:30:00,52.41,52.53,52.4,52.5,43674.0,51.3129,51.4303,51.3031,51.401,43674.0
2024-08-14 12:40:00,52.5,52.5,52.4,52.41,34956.0,51.401,51.401,51.3031,51.3129,34956.0
2024-08-14 12:50:00,52.41,52.51,52.41,52.48,29841.0,51.3129,51.4108,51.3129,51.3814,29841.0
2024-08-14 13:00:00,52.48,52.48,52.4,52.41,28643.0,51.3814,51.3814,51.3031,51.3129,28643.0
2024-08-14 13:10:00,52.41,52.43,52.37,52.41,42122.0,51.3129,51.3324,51.2737,51.3129,42122.0
2024-08-14 13:20:00,52.41,52.45,52.39,52.45,35536.0,51.3129,51.352,51.2933,51.352,35536.0
2024-08-14 13:30:00,52.45,52.53,52.44,52.53,50169.0,51.352,51.4303,51.3422,51.4303,50169.0
2024-08-14 13:40:00,52.53,52.53,52.46,52.53,75443.0,51.4303,51.4303,51.3618,51.4303,75443.0
2024-08-14 13:50:00,52.53,52.57,52.49,52.52,77050.0,51.4303,51.4695,51.3912,51.4206,77050.0
2024-08-14 14:00:00,52.52,52.56,52.48,52.49,51673.0,51.4206,51.4597,51.3814,51.3912,51673.0
2024-08-14 14:10:00,52.48,52.51,52.46,52.47,25114.0,51.3814,51.4108,51.3618,51.3716,25114.0
2024-08-14 14:20:00,52.46,52.51,52.45,52.51,38188.0,51.3618,51.4108,51.352,51.4108,38188.0
2024-08-14 14:30:00,52.51,52.53,52.49,52.52,31587.0,51.4108,51.4303,51.3912,51.4206,31587.0
2024-08-14 14:40:00,52.52,52.65,52.51,52.63,30272.0,51.4206,51.5478,51.4108,51.5283,30272.0
2024-08-14 14:50:00,52.63,52.66,52.6,52.63,32956.0,51.5283,51.5576,51.4989,51.5283,32956.0
2024-08-14 15:00:00,52.63,52.65,52.57,52.57,35355.0,51.5283,51.5478,51.4695,51.4695,35355.0
2024-08-14 15:10:00,52.58,52.58,52.52,52.53,46815.0,51.4793,51.4793,51.4206,51.4303,46815.0
2024-08-14 15:20:00,52.53,52.63,52.52,52.61,60631.0,51.4303,51.5283,51.4206,51.5087,60631.0
2024-08-14 15:30:00,52.61,52.67,52.56,52.66,57460.0,51.5087,51.5674,51.4597,51.5576,57460.0
2024-08-14 15:40:00,52.67,52.75,52.66,52.7,102415.0,51.5674,51.6457,51.5576,51.5968,102415.0
2024-08-14 15:50:00,52.7,52.77,52.63,52.69,621708.0,51.5968,51.6653,51.5283,51.587,621708.0
2024-08-15 09:30:00,53.14,53.36,52.88,53.13,194468.0,52.3424,52.5591,52.0863,52.3325,194468.0
2024-08-15 09:40:00,53.11,53.36,53.04,53.06,156717.0,52.3128,52.5591,52.2439,52.2636,156717.0
2024-08-15 09:50:00,53.06,53.07,52.74,52.75,114333.0,52.2636,52.2734,51.9484,51.9582,114333.0
2024-08-15 10:00:00,52.74,52.89,52.64,52.64,74644.0,51.9484,52.0961,51.8499,51.8499,74644.0
2024-08-15 10:10:00,52.64,52.83,52.55,52.8,79435.0,51.8499,52.037,51.7612,52.0075,79435.0
2024-08-15 10:20:00,52.8,52.85,52.72,52.82,37012.0,52.0075,52.0567,51.9287,52.0272,37012.0
2024-08-15 10:30:00,52.82,52.87,52.76,52.78,39943.0,52.0272,52.0764,51.9681,51.9878,39943.0
2024-08-15 10:40:00,52.77,52.88,52.73,52.84,38463.0,51.9779,52.0863,51.9385,52.0469,38463.0
2024-08-15 10:50:00,52.84,52.9,52.81,52.89,35823.0,52.0469,52.106,52.0173,52.0961,35823.0
2024-08-15 11:00:00,52.89,52.91,52.87,52.89,30211.0,52.0961,52.1158,52.0764,52.0961,30211.0
2024-08-15 11:10:00,52.89,52.9,52.83,52.86,36781.0,52.0961,52.106,52.037,52.0666,36781.0
2024-08-15 11:20:00,52.86,52.91,52.82,52.85,36039.0,52.0666,52.1158,52.0272,52.0567,36039.0
2024-08-15 11:30:00,52.85,52.85,52.74,52.8,36786.0,52.0567,52.0567,51.9484,52.0075,36786.0
2024-08-15 11:40:00,52.8,52.81,52.72,52.75,30061.0,52.0075,52.0173,51.9287,51.9582,30061.0
2024-08-15 11:50:00,52.74,52.75,52.68,52.68,31581.0,51.9484,51.9582,51.8893,51.8893,31581.0
2024-08-15 12:00:00,52.68,52.7,52.63,52.64,38434.0,51.8893,51.909,51.84,51.8499,38434.0
2024-08-15 12:10:00,52.65,52.73,52.64,52.73,34135.0,51.8597,51.9385,51.8499,51.9385,34135.0
2024-08-15 12:20:00,52.72,52.73,52.64,52.72,29644.0,51.9287,51.9385,51.8499,51.9287,29644.0
2024-08-15 12:30:00,52.71,52.74,52.67,52.69,23991.0,51.9188,51.9484,51.8794,51.8991,23991.0
2024-08-15 12:40:00,52.69,52.77,52.64,52.67,34205.0,51.8991,51.9779,51.8499,51.8794,34205.0
2024-08-15 12:50:00,52.67,52.68,52.62,52.65,32868.0,51.8794,51.8893,51.8302,51.8597,32868.0
2024-08-15 13:00:00,52.66,52.68,52.63,52.68,18021.0,51.8696,51.8893,51.84,51.8893,18021.0
2024-08-15 13:10:00,52.68,52.73,52.67,52.73,29443.0,51.8893,51.9385,51.8794,51.9385,29443.0
2024-08-15 13:20:00,52.74,52.8,52.74,52.77,24758.0,51.9484,52.0075,51.9484,51.9779,24758.0
2024-08-15 13:30:00,52.78,52.85,52.77,52.83,16164.0,51.9878,52.0567,51.9779,52.037,16164.0
2024-08-15 13:40:00,52.83,52.87,52.8,52.87,20838.0,52.037,52.0764,52.0075,52.0764,20838.0
2024-08-15 13:50:00,52.87,52.88,52.81,52.86,19764.0,52.0764,52.0863,52.0173,52.0666,19764.0
2024-08-15 14:00:00,52.85,52.91,52.82,52.88,27314.0,52.0567,52.1158,52.0272,52.0863,27314.0
2024-08-15 14:10:00,52.88,52.94,52.85,52.86,38009.0,52.0863,52.1454,52.0567,52.0666,38009.0
2024-08-15 14:20:00,52.86,52.88,52.82,52.87,23722.0,52.0666,52.0863,52.0272,52.0764,23722.0
2024-08-15 14:30:00,52.87,52.92,52.86,52.89,19483.0,52.0764,52.1257,52.0666,52.0961,19483.0
2024-08-15 14:40:00,52.88,52.97,52.88,52.94,39719.0,52.0863,52.1749,52.0863,52.1454,39719.0
2024-08-15 14:50:00,52.93,53.02,52.91,52.95,46349.0,52.1355,52.2242,52.1158,52.1552,46349.0
2024-08-15 15:00:00,52.94,52.99,52.85,52.85,47689.0,52.1454,52.1946,52.0567,52.0567,47689.0
2024-08-15 15:10:00,52.86,52.87,52.81,52.85,30040.0,52.0666,52.0764,52.0173,52.0567,30040.0
2024-08-15 15:20:00,52.85,52.92,52.82,52.91,44239.0,52.0567,52.1257,52.0272,52.1158,44239.0
2024-08-15 15:30:00,52.91,52.97,52.85,52.91,75241.0,52.1158,52.1749,52.0567,52.1158,75241.0
2024-08-15 15:40:00,52.91,52.93,52.83,52.85,116284.0,52.1158,52.1355,52.037,52.0567,116284.0
2024-08-15 15:50:00,52.85,52.9,52.68,52.89,566292.0,52.0567,52.106,51.8893,52.0961,566292.0
2024-08-16 09:30:00,52.89,53.07,52.61,52.77,182425.0,52.0961,52.2734,51.8203,51.9779,182425.0
2024-08-16 09:40:00,52.8,52.95,52.73,52.89,50758.0,52.0075,52.1552,51.9385,52.0961,50758.0
2024-08-16 09:50:00,52.89,53.15,52.89,52.98,43111.0,52.0961,52.3522,52.0961,52.1848,43111.0
2024-08-16 10:00:00,53.0,53.01,52.83,52.84,33174.0,52.2045,52.2143,52.037,52.0469,33174.0
2024-08-16 10:10:00,52.85,52.85,52.7,52.72,50492.0,52.0567,52.0567,51.909,51.9287,50492.0
2024-08-16 10:20:00,52.73,52.84,52.73,52.74,28065.0,51.9385,52.0469,51.9385,51.9484,28065.0
2024-08-16 10:30:00,52.75,52.89,52.75,52.84,40509.0,51.9582,52.0961,51.9582,52.0469,40509.0
2024-08-16 10:40:00,52.85,53.03,52.83,53.02,28413.0,52.0567,52.234,52.037,52.2242,28413.0
2024-08-16 10:50:00,53.02,53.05,52.96,52.98,24282.0,52.2242,52.2537,52.1651,52.1848,24282.0
2024-08-16 11:00:00,52.99,53.0,52.89,52.93,31947.0,52.1946,52.2045,52.0961,52.1355,31947.0
2024-08-16 11:10:00,52.93,53.06,52.91,53.06,20230.0,52.1355,52.2636,52.1158,52.2636,20230.0
2024-08-16 11:20:00,53.05,53.1,53.0,53.0,23917.0,52.2537,52.303,52.2045,52.2045,23917.0
2024-08-16 11:30:00,52.99,53.0,52.82,52.84,23004.0,52.1946,52.2045,52.0272,52.0469,23004.0
2024-08-16 11:40:00,52.84,53.05,52.83,53.03,27091.0,52.0469,52.2537,52.037,52.234,27091.0
2024-08-16 11:50:00,53.03,53.08,52.99,53.07,17425.0,52.234,52.2833,52.1946,52.2734,17425.0
2024-08-16 12:00:00,53.07,53.11,52.99,53.03,38354.0,52.2734,52.3128,52.1946,52.234,38354.0
2024-08-16 12:10:00,53.03,53.1,53.03,53.08,13846.0,52.234,52.303,52.234,52.2833,13846.0
2024-08-16 12:20:00,53.08,53.1,53.0,53.02,25777.0,52.2833,52.303,52.2045,52.2242,25777.0
2024-08-16 12:30:00,53.02,53.03,53.01,53.02,18610.0,52.2242,52.234,52.2143,52.2242,18610.0
2024-08-16 12:40:00,53.02,53.06,53.01,53.02,16409.0,52.2242,52.2636,52.2143,52.2242,16409.0
2024-08-16 12:50:00,53.02,53.14,53.01,53.13,11387.0,52.2242,52.3424,52.2143,52.3325,11387.0
2024-08-16 13:00:00,53.14,53.15,53.03,53.04,19886.0,52.3424,52.3522,52.234,52.2439,19886.0
2024-08-16 13:10:00,53.03,53.09,53.02,53.06,19542.0,52.234,52.2931,52.2242,52.2636,19542.0
2024-08-16 13:20:00,53.05,53.08,53.05,53.08,17334.0,52.2537,52.2833,52.2537,52.2833,17334.0
2024-08-16 13:30:00,53.07,53.09,53.05,53.08,25450.0,52.2734,52.2931,52.2537,52.2833,25450.0
2024-08-16 13:40:00,53.07,53.11,53.05,53.11,36625.0,52.2734,52.3128,52.2537,52.3128,36625.0
2024-08-16 13:50:00,53.1,53.14,53.07,53.12,16599.0,52.303,52.3424,52.2734,52.3227,16599.0
2024-08-16 14:00:00,53.12,53.2,53.12,53.19,18181.0,52.3227,52.4015,52.3227,52.3916,18181.0
2024-08-16 14:10:00,53.19,53.19,53.14,53.18,13233.0,52.3916,52.3916,52.3424,52.3818,13233.0
2024-08-16 14:20:00,53.18,53.18,53.12,53.16,24003.0,52.3818,52.3818,52.3227,52.3621,24003.0
2024-08-16 14:30:00,53.16,53.19,53.1,53.11,29248.0,52.3621,52.3916,52.303,52.3128,29248.0
2024-08-16 14:40:00,53.11,53.11,53.05,53.11,17688.0,52.3128,52.3128,52.2537,52.3128,17688.0
2024-08-16 14:50:00,53.11,53.12,53.08,53.1,20926.0,52.3128,52.3227,52.2833,52.303,20926.0
2024-08-16 15:00:00,53.11,53.12,53.07,53.08,37176.0,52.3128,52.3227,52.2734,52.2833,37176.0
2024-08-16 15:10:00,53.09,53.09,53.03,53.08,45367.0,52.2931,52.2931,52.234,52.2833,45367.0
2024-08-16 15:20:00,53.08,53.12,53.08,53.12,34010.0,52.2833,52.3227,52.2833,52.3227,34010.0
2024-08-16 15:30:00,53.11,53.18,53.1,53.13,37339.0,52.3128,52.3818,52.303,52.3325,37339.0
2024-08-16 15:40:00,53.14,53.18,53.07,53.07,75922.0,52.3424,52.3818,52.2734,52.2734,75922.0
2024-08-16 15:50:00,53.08,53.21,53.04,53.18,309212.0,52.2833,52.4113,52.2439,52.3818,309212.0
2024-08-19 09:30:00,53.06,53.16,52.95,53.02,52577.0,52.2636,52.3621,52.1552,52.2242,52577.0
2024-08-19 09:40:00,53.0,53.07,52.87,52.95,25185.0,52.2045,52.2734,52.0764,52.1552,25185.0
2024-08-19 09:50:00,52.96,53.08,52.93,53.04,34032.0,52.1651,52.2833,52.1355,52.2439,34032.0
2024-08-19 10:00:00,53.03,53.04,52.87,52.98,27988.0,52.234,52.2439,52.0764,52.1848,27988.0
2024-08-19 10:10:00,52.98,53.05,52.87,52.92,29384.0,52.1848,52.2537,52.0764,52.1257,29384.0
2024-08-19 10:20:00,52.91,52.95,52.84,52.91,18094.0,52.1158,52.1552,52.0469,52.1158,18094.0
2024-08-19 10:30:00,52.9,52.92,52.87,52.89,22769.0,52.106,52.1257,52.0764,52.0961,22769.0
2024-08-19 10:40:00,52.9,52.95,52.89,52.92,19464.0,52.106,52.1552,52.0961,52.1257,19464.0
2024-08-19 10:50:00,52.93,53.0,52.91,52.96,17470.0,52.1355,52.2045,52.1158,52.1651,17470.0
2024-08-19 11:00:00,52.96,53.06,52.96,53.03,80459.0,52.1651,52.2636,52.1651,52.234,80459.0
2024-08-19 11:10:00,53.03,53.04,52.89,52.99,31534.0,52.234,52.2439,52.0961,52.1946,31534.0
2024-08-19 11:20:00,52.97,52.98,52.92,52.96,22275.0,52.1749,52.1848,52.1257,52.1651,22275.0
2024-08-19 11:30:00,52.97,53.07,52.96,53.04,54610.0,52.1749,52.2734,52.1651,52.2439,54610.0
2024-08-19 11:40:00,53.05,53.07,52.94,52.97,43666.0,52.2537,52.2734,52.1454,52.1749,43666.0
2024-08-19 11:50:00,52.97,53.02,52.97,53.0,9479.0,52.1749,52.2242,52.1749,52.2045,9479.0
2024-08-19 12:00:00,52.99,53.01,52.91,52.93,23121.0,52.1946,52.2143,52.1158,52.1355,23121.0
2024-08-19 12:10:00,52.93,52.99,52.92,52.96,32963.0,52.1355,52.1946,52.1257,52.1651,32963.0
2024-08-19 12:20:00,52.95,53.0,52.93,52.99,13301.0,52.1552,52.2045,52.1355,52.1946,13301.0
2024-08-19 12:30:00,52.98,52.98,52.93,52.93,12740.0,52.1848,52.1848,52.1355,52.1355,12740.0
2024-08-19 12:40:00,52.93,52.96,52.91,52.95,14274.0,52.1355,52.1651,52.1158,52.1552,14274.0
2024-08-19 12:50:00,52.95,53.05,52.95,53.03,16054.0,52.1552,52.2537,52.1552,52.234,16054.0
2024-08-19 13:00:00,53.02,53.02,52.93,52.98,9123.0,52.2242,52.2242,52.1355,52.1848,9123.0
2024-08-19 13:10:00,52.99,53.01,52.97,53.0,14102.0,52.1946,52.2143,52.1749,52.2045,14102.0
2024-08-19 13:20:00,52.99,53.0,52.96,52.96,21221.0,52.1946,52.2045,52.1651,52.1651,21221.0
2024-08-19 13:30:00,52.96,52.96,52.93,52.95,16468.0,52.1651,52.1651,52.1355,52.1552,16468.0
2024-08-19 13:40:00,52.95,53.08,52.93,53.07,57642.0,52.1552,52.2833,52.1355,52.2734,57642.0
2024-08-19 13:50:00,53.05,53.1,53.04,53.08,31284.0,52.2537,52.303,52.2439,52.2833,31284.0
2024-08-19 14:00:00,53.08,53.08,52.99,53.0,25156.0,52.2833,52.2833,52.1946,52.2045,25156.0
2024-08-19 14:10:00,53.0,53.03,52.93,52.97,31879.0,52.2045,52.234,52.1355,52.1749,31879.0
2024-08-19 14:20:00,52.97,52.98,52.94,52.95,19323.0,52.1749,52.1848,52.1454,52.1552,19323.0
2024-08-19 14:30:00,52.95,52.99,52.91,52.94,54296.0,52.1552,52.1946,52.1158,52.1454,54296.0
2024-08-19 14:40:00,52.95,53.01,52.94,52.98,31878.0,52.1552,52.2143,52.1454,52.1848,31878.0
2024-08-19 14:50:00,52.98,53.02,52.96,52.99,23597.0,52.1848,52.2242,52.1651,52.1946,23597.0
2024-08-19 15:00:00,53.0,53.07,52.98,53.04,20126.0,52.2045,52.2734,52.1848,52.2439,20126.0
2024-08-19 15:10:00,53.04,53.06,52.98,53.0,32661.0,52.2439,52.2636,52.1848,52.2045,32661.0
2024-08-19 15:20:00,52.99,52.99,52.91,52.93,31376.0,52.1946,52.1946,52.1158,52.1355,31376.0
2024-08-19 15:30:00,52.93,52.93,52.85,52.89,57561.0,52.1355,52.1355,52.0567,52.0961,57561.0
2024-08-19 15:40:00,52.88,52.91,52.86,52.9,48462.0,52.0863,52.1158,52.0666,52.106,48462.0
2024-08-19 15:50:00,52.9,52.91,52.7,52.76,425271.0,52.106,52.1158,51.909,51.9681,425271.0
2024-08-20 09:30:00,52.76,52.8,52.46,52.57,70458.0,51.9681,52.0075,51.6726,51.7809,70458.0
2024-08-20 09:40:00,52.55,52.63,52.41,52.5,47236.0,51.7612,51.84,51.6233,51.712,47236.0
2024-08-20 09:50:00,52.48,52.54,52.36,52.41,31423.0,51.6923,51.7514,51.5741,51.6233,31423.0
2024-08-20 10:00:00,52.43,52.52,52.23,52.27,56497.0,51.643,51.7317,51.446,51.4854,56497.0
2024-08-20 10:10:00,52.28,52.52,52.26,52.42,37989.0,51.4953,51.7317,51.4756,51.6332,37989.0
2024-08-20 10:20:00,52.42,52.49,52.36,52.43,72007.0,51.6332,51.7021,51.5741,51.643,72007.0
2024-08-20 10:30:00,52.42,52.56,52.42,52.5,49130.0,51.6332,51.7711,51.6332,51.712,49130.0
2024-08-20 10:40:00,52.52,52.54,52.42,52.44,57090.0,51.7317,51.7514,51.6332,51.6529,57090.0
2024-08-20 10:50:00,52.44,52.44,52.34,52.43,42041.0,51.6529,51.6529,51.5544,51.643,42041.0
2024-08-20 11:00:00,52.43,52.43,52.36,52.39,23220.0,51.643,51.643,51.5741,51.6036,23220.0
2024-08-20 11:10:00,52.39,52.41,52.32,52.36,102527.0,51.6036,51.6233,51.5347,51.5741,102527.0
2024-08-20 11:20:00,52.36,52.36,52.28,52.3,24294.0,51.5741,51.5741,51.4953,51.515,24294.0
2024-08-20 11:30:00,52.3,52.31,52.24,52.26,20465.0,51.515,51.5248,51.4559,51.4756,20465.0
2024-08-20 11:40:00,52.26,52.3,52.2,52.21,32495.0,51.4756,51.515,51.4165,51.4263,32495.0
2024-08-20 11:50:00,52.21,52.3,52.14,52.28,28632.0,51.4263,51.515,51.3574,51.4953,28632.0
2024-08-20 12:00:00,52.28,52.29,52.22,52.29,20994.0,51.4953,51.5051,51.4362,51.5051,20994.0
2024-08-20 12:10:00,52.3,52.32,52.2,52.2,30995.0,51.515,51.5347,51.4165,51.4165,30995.0
2024-08-20 12:20:00,52.21,52.25,52.18,52.19,42372.0,51.4263,51.4657,51.3968,51.4066,42372.0
2024-08-20 12:30:00,52.2,52.2,51.93,51.93,176712.0,51.4165,51.4165,51.1505,51.1505,176712.0
2024-08-20 12:40:00,51.94,51.99,51.9,51.92,94630.0,51.1604,51.2096,51.121,51.1407,94630.0
2024-08-20 12:50:00,51.93,51.96,51.69,51.7,99358.0,51.1505,51.1801,50.9141,50.924,99358.0
2024-08-20 13:00:00,51.7,51.74,51.59,51.6,52302.0,50.924,50.9634,50.8156,50.8255,52302.0
2024-08-20 13:10:00,51.6,51.8,51.5,51.79,421658.0,50.8255,51.0225,50.727,51.0126,421658.0
2024-08-20 13:20:00,51.79,51.83,51.56,51.8,406890.0,51.0126,51.052,50.7861,51.0225,406890.0
2024-08-20 13:30:00,51.8,51.99,51.7,51.83,109368.0,51.0225,51.2096,50.924,51.052,109368.0
2024-08-20 13:40:00,51.83,51.98,51.76,51.76,322201.0,51.052,51.1998,50.9831,50.9831,322201.0
2024-08-20 13:50:00,51.77,51.84,51.75,51.83,22901.0,50.9929,51.0619,50.9732,51.052,22901.0
2024-08-20 14:00:00,51.82,51.83,51.73,51.8,24032.0,51.0422,51.052,50.9535,51.0225,24032.0
2024-08-20 14:10:00,51.8,51.85,51.8,51.84,29482.0,51.0225,51.0717,51.0225,51.0619,29482.0
2024-08-20 14:20:00,51.86,52.0,51.82,52.0,39998.0,51.0816,51.2195,51.0422,51.2195,39998.0
2024-08-20 14:30:00,51.99,52.07,51.98,52.04,35983.0,51.2096,51.2884,51.1998,51.2589,35983.0
2024-08-20 14:40:00,52.05,52.08,52.04,52.07,19991.0,51.2687,51.2983,51.2589,51.2884,19991.0
2024-08-20 14:50:00,52.08,52.1,51.96,51.97,22040.0,51.2983,51.318,51.1801,51.1899,22040.0
2024-08-20 15:00:00,51.97,52.01,51.92,51.99,22310.0,51.1899,51.2293,51.1407,51.2096,22310.0
2024-08-20 15:10:00,51.99,52.0,51.93,51.94,51037.0,51.2096,51.2195,51.1505,51.1604,51037.0
2024-08-20 15:20:00,51.94,52.07,51.91,52.07,66212.0,51.1604,51.2884,51.1308,51.2884,66212.0
2024-08-20 15:30:00,52.09,52.15,52.07,52.14,80478.0,51.3081,51.3672,51.2884,51.3574,80478.0
2024-08-20 15:40:00,52.14,52.16,52.11,52.14,54048.0,51.3574,51.3771,51.3278,51.3574,54048.0
2024-08-20 15:50:00,52.14,52.16,51.98,52.04,545333.0,51.3574,51.3771,51.1998,51.2589,545333.0
2024-08-21 09:30:00,52.64,52.8,52.44,52.69,176877.0,51.8499,52.0075,51.6529,51.8991,176877.0
2024-08-21 09:40:00,52.7,52.86,52.59,52.76,92057.0,51.909,52.0666,51.8006,51.9681,92057.0
2024-08-21 09:50:00,52.79,52.99,52.77,52.82,98761.0,51.9976,52.1946,51.9779,52.0272,98761.0
2024-08-21 10:00:00,52.82,52.82,52.38,52.41,59725.0,52.0272,52.0272,51.5938,51.6233,59725.0
2024-08-21 10:10:00,52.41,52.49,52.33,52.34,34727.0,51.6233,51.7021,51.5445,51.5544,34727.0
2024-08-21 10:20:00,52.34,52.47,52.29,52.41,37964.0,51.5544,51.6824,51.5051,51.6233,37964.0
2024-08-21 10:30:00,52.42,52.58,52.39,52.57,54840.0,51.6332,51.7908,51.6036,51.7809,54840.0
2024-08-21 10:40:00,52.56,52.61,52.49,52.59,35482.0,51.7711,51.8203,51.7021,51.8006,35482.0
2024-08-21 10:50:00,52.59,52.63,52.48,52.5,31845.0,51.8006,51.84,51.6923,51.712,31845.0
2024-08-21 11:00:00,52.5,52.5,52.41,52.44,19114.0,51.712,51.712,51.6233,51.6529,19114.0
2024-08-21 11:10:00,52.44,52.51,52.39,52.5,21188.0,51.6529,51.7218,51.6036,51.712,21188.0
2024-08-21 11:20:00,52.5,52.62,52.47,52.61,49208.0,51.712,51.8302,51.6824,51.8203,49208.0
2024-08-21 11:30:00,52.6,52.63,52.53,52.63,152288.0,51.8105,51.84,51.7415,51.84,152288.0
2024-08-21 11:40:00,52.63,52.68,52.43,52.43,34338.0,51.84,51.8893,51.643,51.643,34338.0
2024-08-21 11:50:00,52.44,52.5,52.42,52.48,30410.0,51.6529,51.712,51.6332,51.6923,30410.0
2024-08-21 12:00:00,52.48,52.55,52.46,52.55,55944.0,51.6923,51.7612,51.6726,51.7612,55944.0
2024-08-21 12:10:00,52.55,52.62,52.47,52.55,58718.0,51.7612,51.8302,51.6824,51.7612,58718.0
2024-08-21 12:20:00,52.55,52.83,52.55,52.79,147204.0,51.7612,52.037,51.7612,51.9976,147204.0
2024-08-21 12:30:00,52.79,52.89,52.79,52.8,44577.0,51.9976,52.0961,51.9976,52.0075,44577.0
2024-08-21 12:40:00,52.81,52.88,52.78,52.8,35779.0,52.0173,52.0863,51.9878,52.0075,35779.0
2024-08-21 12:50:00,52.8,52.85,52.7,52.8,115652.0,52.0075,52.0567,51.909,52.0075,115652.0
2024-08-21 13:00:00,52.8,52.88,52.79,52.79,31617.0,52.0075,52.0863,51.9976,51.9976,31617.0
2024-08-21 13:10:00,52.8,52.81,52.74,52.74,24261.0,52.0075,52.0173,51.9484,51.9484,24261.0
2024-08-21 13:20:00,52.75,52.75,52.67,52.68,55996.0,51.9582,51.9582,51.8794,51.8893,55996.0
2024-08-21 13:30:00,52.68,52.68,52.58,52.61,33696.0,51.8893,51.8893,51.7908,51.8203,33696.0
2024-08-21 13:40:00,52.61,52.69,52.6,52.68,27816.0,51.8203,51.8991,51.8105,51.8893,27816.0
2024-08-21 13:50:00,52.68,52.71,52.6,52.6,26151.0,51.8893,51.9188,51.8105,51.8105,26151.0
2024-08-21 14:00:00,52.62,52.66,52.6,52.62,23860.0,51.8302,51.8696,51.8105,51.8302,23860.0
2024-08-21 14:10:00,52.63,52.68,52.6,52.6,23907.0,51.84,51.8893,51.8105,51.8105,23907.0
2024-08-21 14:20:00,52.61,52.65,52.58,52.65,17979.0,51.8203,51.8597,51.7908,51.8597,17979.0
2024-08-21 14:30:00,52.64,52.73,52.63,52.65,47446.0,51.8499,51.9385,51.84,51.8597,47446.0
2024-08-21 14:40:00,52.64,52.66,52.61,52.63,14874.0,51.8499,51.8696,51.8203,51.84,14874.0
2024-08-21 14:50:00,52.64,52.69,52.63,52.68,21745.0,51.8499,51.8991,51.84,51.8893,21745.0
2024-08-21 15:00:00,52.68,52.7,52.64,52.66,38730.0,51.8893,51.909,51.8499,51.8696,38730.0
2024-08-21 15:10:00,52.66,52.67,52.63,52.64,31007.0,51.8696,51.8794,51.84,51.8499,31007.0
2024-08-21 15:20:00,52.64,52.64,52.58,52.59,41016.0,51.8499,51.8499,51.7908,51.8006,41016.0
2024-08-21 15:30:00,52.58,52.59,52.53,52.55,60129.0,51.7908,51.8006,51.7415,51.7612,60129.0
2024-08-21 15:40:00,52.56,52.63,52.51,52.61,107752.0,51.7711,51.84,51.7218,51.8203,107752.0
2024-08-21 15:50:00,52.61,52.83,52.6,52.71,447558.0,51.8203,52.037,51.8105,51.9188,447558.0
2024-08-22 09:30:00,52.67,52.67,52.31,52.33,72171.0,51.8794,51.8794,51.5248,51.5445,72171.0
2024-08-22 09:40:00,52.33,52.36,52.02,52.1,40268.0,51.5445,51.5741,51.2392,51.318,40268.0
2024-08-22 09:50:00,52.1,52.14,51.96,52.08,36249.0,51.318,51.3574,51.1801,51.2983,36249.0
2024-08-22 10:00:00,52.09,52.11,51.9,51.91,37322.0,51.3081,51.3278,51.121,51.1308,37322.0
2024-08-22 10:10:00,51.92,52.08,51.89,52.07,41482.0,51.1407,51.2983,51.1111,51.2884,41482.0
2024-08-22 10:20:00,52.07,52.11,52.01,52.08,40153.0,51.2884,51.3278,51.2293,51.2983,40153.0
2024-08-22 10:30:00,52.08,52.16,52.07,52.09,47161.0,51.2983,51.3771,51.2884,51.3081,47161.0
2024-08-22 10:40:00,52.08,52.16,52.05,52.14,37750.0,51.2983,51.3771,51.2687,51.3574,37750.0
2024-08-22 10:50:00,52.13,52.21,52.01,52.02,96029.0,51.3475,51.4263,51.2293,51.2392,96029.0
2024-08-22 11:00:00,52.03,52.08,51.99,52.0,26380.0,51.249,51.2983,51.2096,51.2195,26380.0
2024-08-22 11:10:00,52.0,52.03,51.94,52.02,35287.0,51.2195,51.249,51.1604,51.2392,35287.0
2024-08-22 11:20:00,52.02,52.04,51.97,52.02,24702.0,51.2392,51.2589,51.1899,51.2392,24702.0
2024-08-22 11:30:00,52.02,52.12,52.01,52.12,27374.0,51.2392,51.3377,51.2293,51.3377,27374.0
2024-08-22 11:40:00,52.13,52.13,51.93,51.96,171316.0,51.3475,51.3475,51.1505,51.1801,171316.0
2024-08-22 11:50:00,51.96,51.99,51.89,51.92,36150.0,51.1801,51.2096,51.1111,51.1407,36150.0
2024-08-22 12:00:00,51.93,51.99,51.89,51.94,21874.0,51.1505,51.2096,51.1111,51.1604,21874.0
2024-08-22 12:10:00,51.94,51.96,51.93,51.95,22230.0,51.1604,51.1801,51.1505,51.1702,22230.0
2024-08-22 12:20:00,51.95,51.97,51.92,51.95,18907.0,51.1702,51.1899,51.1407,51.1702,18907.0
2024-08-22 12:30:00,51.95,52.01,51.94,51.96,26034.0,51.1702,51.2293,51.1604,51.1801,26034.0
2024-08-22 12:40:00,51.95,52.01,51.93,51.97,22652.0,51.1702,51.2293,51.1505,51.1899,22652.0
2024-08-22 12:50:00,51.98,52.03,51.95,51.96,104289.0,51.1998,51.249,51.1702,51.1801,104289.0
2024-08-22 13:00:00,51.96,51.97,51.85,51.89,93115.0,51.1801,51.1899,51.0717,51.1111,93115.0
2024-08-22 13:10:00,51.9,51.96,51.87,51.89,64553.0,51.121,51.1801,51.0914,51.1111,64553.0
2024-08-22 13:20:00,51.88,51.91,51.81,51.82,54452.0,51.1013,51.1308,51.0323,51.0422,54452.0
2024-08-22 13:30:00,51.8,51.92,51.78,51.88,134215.0,51.0225,51.1407,51.0028,51.1013,134215.0
2024-08-22 13:40:00,51.88,51.9,51.82,51.86,105023.0,51.1013,51.121,51.0422,51.0816,105023.0
2024-08-22 13:50:00,51.85,51.87,51.74,51.76,37256.0,51.0717,51.0914,50.9634,50.9831,37256.0
2024-08-22 14:00:00,51.76,51.8,51.75,51.79,25653.0,50.9831,51.0225,50.9732,51.0126,25653.0
2024-08-22 14:10:00,51.8,51.87,51.76,51.86,60014.0,51.0225,51.0914,50.9831,51.0816,60014.0
2024-08-22 14:20:00,51.86,51.88,51.82,51.84,31808.0,51.0816,51.1013,51.0422,51.0619,31808.0
2024-08-22 14:30:00,51.83,51.9,51.8,51.88,38772.0,51.052,51.121,51.0225,51.1013,38772.0
2024-08-22 14:40:00,51.88,51.92,51.86,51.87,31841.0,51.1013,51.1407,51.0816,51.0914,31841.0
2024-08-22 14:50:00,51.87,51.94,51.87,51.92,37236.0,51.0914,51.1604,51.0914,51.1407,37236.0
2024-08-22 15:00:00,51.93,51.97,51.91,51.96,27265.0,51.1505,51.1899,51.1308,51.1801,27265.0
2024-08-22 15:10:00,51.96,52.0,51.94,51.97,43135.0,51.1801,51.2195,51.1604,51.1899,43135.0
2024-08-22 15:20:00,51.97,52.06,51.95,52.06,66714.0,51.1899,51.2786,51.1702,51.2786,66714.0
2024-08-22 15:30:00,52.06,52.1,52.02,52.08,67860.0,51.2786,51.318,51.2392,51.2983,67860.0
2024-08-22 15:40:00,52.07,52.2,52.06,52.12,171924.0,51.2884,51.4165,51.2786,51.3377,171924.0
2024-08-22 15:50:00,52.12,52.23,52.09,52.23,359628.0,51.3377,51.446,51.3081,51.446,359628.0
2024-08-23 09:30:00,52.34,52.44,52.21,52.43,49715.0,51.5544,51.6529,51.4263,51.643,49715.0
2024-08-23 09:40:00,52.41,52.41,52.24,52.27,21306.0,51.6233,51.6233,51.4559,51.4854,21306.0
2024-08-23 09:50:00,52.26,52.3,52.2,52.24,18402.0,51.4756,51.515,51.4165,51.4559,18402.0
2024-08-23 10:00:00,52.25,52.31,51.97,51.98,65770.0,51.4657,51.5248,51.1899,51.1998,65770.0
2024-08-23 10:10:00,51.99,52.35,51.98,52.19,67424.0,51.2096,51.5642,51.1998,51.4066,67424.0
2024-08-23 10:20:00,52.17,52.27,52.14,52.17,29501.0,51.3869,51.4854,51.3574,51.3869,29501.0
2024-08-23 10:30:00,52.17,52.17,52.0,52.05,41127.0,51.3869,51.3869,51.2195,51.2687,41127.0
2024-08-23 10:40:00,52.03,52.1,52.01,52.08,41739.0,51.249,51.318,51.2293,51.2983,41739.0
2024-08-23 10:50:00,52.08,52.16,51.99,52.11,72672.0,51.2983,51.3771,51.2096,51.3278,72672.0
2024-08-23 11:00:00,52.11,52.11,51.96,52.0,37337.0,51.3278,51.3278,51.1801,51.2195,37337.0
2024-08-23 11:10:00,52.0,52.06,51.97,52.0,29507.0,51.2195,51.2786,51.1899,51.2195,29507.0
2024-08-23 11:20:00,52.0,52.0,51.9,51.91,21510.0,51.2195,51.2195,51.121,51.1308,21510.0
2024-08-23 11:30:00,51.91,51.95,51.9,51.92,19003.0,51.1308,51.1702,51.121,51.1407,19003.0
2024-08-23 11:40:00,51.92,51.95,51.82,51.82,46002.0,51.1407,51.1702,51.0422,51.0422,46002.0
2024-08-23 11:50:00,51.82,51.83,51.73,51.75,37374.0,51.0422,51.052,50.9535,50.9732,37374.0
2024-08-23 12:00:00,51.75,51.76,51.67,51.72,39099.0,50.9732,50.9831,50.8944,50.9437,39099.0
2024-08-23 12:10:00,51.72,51.83,51.72,51.79,32331.0,50.9437,51.052,50.9437,51.0126,32331.0
2024-08-23 12:20:00,51.8,51.83,51.73,51.75,30556.0,51.0225,51.052,50.9535,50.9732,30556.0
2024-08-23 12:30:00,51.76,51.77,51.71,51.71,21386.0,50.9831,50.9929,50.9338,50.9338,21386.0
2024-08-23 12:40:00,51.72,51.72,51.67,51.7,33717.0,50.9437,50.9437,50.8944,50.924,33717.0
2024-08-23 12:50:00,51.71,51.73,51.68,51.7,32115.0,50.9338,50.9535,50.9043,50.924,32115.0
2024-08-23 13:00:00,51.7,51.75,51.7,51.72,17973.0,50.924,50.9732,50.924,50.9437,17973.0
2024-08-23 13:10:00,51.72,51.72,51.67,51.68,22294.0,50.9437,50.9437,50.8944,50.9043,22294.0
2024-08-23 13:20:00,51.69,51.72,51.65,51.69,20846.0,50.9141,50.9437,50.8747,50.9141,20846.0
2024-08-23 13:30:00,51.69,51.71,51.65,51.71,20920.0,50.9141,50.9338,50.8747,50.9338,20920.0
2024-08-23 13:40:00,51.7,51.76,51.7,51.73,22757.0,50.924,50.9831,50.924,50.9535,22757.0
2024-08-23 13:50:00,51.73,51.83,51.72,51.83,23991.0,50.9535,51.052,50.9437,51.052,23991.0
2024-08-23 14:00:00,51.82,51.83,51.73,51.73,17042.0,51.0422,51.052,50.9535,50.9535,17042.0
2024-08-23 14:10:00,51.73,51.79,51.72,51.73,24529.0,50.9535,51.0126,50.9437,50.9535,24529.0
2024-08-23 14:20:00,51.73,51.78,51.71,51.78,18002.0,50.9535,51.0028,50.9338,51.0028,18002.0
2024-08-23 14:30:00,51.77,51.86,51.76,51.85,28063.0,50.9929,51.0816,50.9831,51.0717,28063.0
2024-08-23 14:40:00,51.86,51.95,51.85,51.91,20041.0,51.0816,51.1702,51.0717,51.1308,20041.0
2024-08-23 14:50:00,51.91,51.94,51.9,51.94,25786.0,51.1308,51.1604,51.121,51.1604,25786.0
2024-08-23 15:00:00,51.94,51.97,51.93,51.95,51957.0,51.1604,51.1899,51.1505,51.1702,51957.0
2024-08-23 15:10:00,51.96,51.99,51.94,51.95,24376.0,51.1801,51.2096,51.1604,51.1702,24376.0
2024-08-23 15:20:00,51.96,51.96,51.91,51.93,31427.0,51.1801,51.1801,51.1308,51.1505,31427.0
2024-08-23 15:30:00,51.93,51.93,51.84,51.85,66496.0,51.1505,51.1505,51.0619,51.0717,66496.0
2024-08-23 15:40:00,51.85,51.94,51.82,51.94,67651.0,51.0717,51.1604,51.0422,51.1604,67651.0
2024-08-23 15:50:00,51.94,51.98,51.88,51.94,314115.0,51.1604,51.1998,51.1013,51.1604,314115.0
2024-08-26 09:30:00,52.13,52.22,52.03,52.11,79180.0,51.3475,51.4362,51.249,51.3278,79180.0
2024-08-26 09:40:00,52.15,52.22,52.1,52.21,18734.0,51.3672,51.4362,51.318,51.4263,18734.0
2024-08-26 09:50:00,52.21,52.24,52.13,52.22,38271.0,51.4263,51.4559,51.3475,51.4362,38271.0
2024-08-26 10:00:00,52.25,52.33,52.21,52.33,36143.0,51.4657,51.5445,51.4263,51.5445,36143.0
2024-08-26 10:10:00,52.32,52.45,52.32,52.45,34195.0,51.5347,51.6627,51.5347,51.6627,34195.0
2024-08-26 10:20:00,52.45,52.52,52.39,52.52,29520.0,51.6627,51.7317,51.6036,51.7317,29520.0
2024-08-26 10:30:00,52.51,52.71,52.5,52.68,48142.0,51.7218,51.9188,51.712,51.8893,48142.0
2024-08-26 10:40:00,52.67,52.67,52.51,52.52,18788.0,51.8794,51.8794,51.7218,51.7317,18788.0
2024-08-26 10:50:00,52.51,52.53,52.44,52.45,23892.0,51.7218,51.7415,51.6529,51.6627,23892.0
2024-08-26 11:00:00,52.45,52.45,52.36,52.36,14525.0,51.6627,51.6627,51.5741,51.5741,14525.0
2024-08-26 11:10:00,52.37,52.55,52.36,52.53,123534.0,51.5839,51.7612,51.5741,51.7415,123534.0
2024-08-26 11:20:00,52.53,52.78,52.5,52.78,70007.0,51.7415,51.9878,51.712,51.9878,70007.0
2024-08-26 11:30:00,52.79,52.81,52.74,52.76,53230.0,51.9976,52.0173,51.9484,51.9681,53230.0
2024-08-26 11:40:00,52.76,52.91,52.74,52.76,61476.0,51.9681,52.1158,51.9484,51.9681,61476.0
2024-08-26 11:50:00,52.76,52.78,52.62,52.72,38572.0,51.9681,51.9878,51.8302,51.9287,38572.0
2024-08-26 12:00:00,52.7,52.75,52.69,52.74,16238.0,51.909,51.9582,51.8991,51.9484,16238.0
2024-08-26 12:10:00,52.74,52.76,52.68,52.68,23287.0,51.9484,51.9681,51.8893,51.8893,23287.0
2024-08-26 12:20:00,52.68,52.73,52.68,52.71,15424.0,51.8893,51.9385,51.8893,51.9188,15424.0
2024-08-26 12:30:00,52.71,52.79,52.69,52.79,34164.0,51.9188,51.9976,51.8991,51.9976,34164.0
2024-08-26 12:40:00,52.78,52.91,52.74,52.91,43967.0,51.9878,52.1158,51.9484,52.1158,43967.0
2024-08-26 12:50:00,52.91,52.98,52.9,52.94,43284.0,52.1158,52.1848,52.106,52.1454,43284.0
2024-08-26 13:00:00,52.94,53.07,52.93,53.03,62476.0,52.1454,52.2734,52.1355,52.234,62476.0
2024-08-26 13:10:00,53.03,53.09,53.01,53.07,59603.0,52.234,52.2931,52.2143,52.2734,59603.0
2024-08-26 13:20:00,53.08,53.13,53.05,53.07,54198.0,52.2833,52.3325,52.2537,52.2734,54198.0
2024-08-26 13:30:00,53.07,53.16,53.04,53.13,63581.0,52.2734,52.3621,52.2439,52.3325,63581.0
2024-08-26 13:40:00,53.13,53.15,53.01,53.05,57153.0,52.3325,52.3522,52.2143,52.2537,57153.0
2024-08-26 13:50:00,53.05,53.05,52.96,53.02,54657.0,52.2537,52.2537,52.1651,52.2242,54657.0
2024-08-26 14:00:00,53.03,53.04,52.99,52.99,50873.0,52.234,52.2439,52.1946,52.1946,50873.0
2024-08-26 14:10:00,53.0,53.07,52.99,53.05,51663.0,52.2045,52.2734,52.1946,52.2537,51663.0
2024-08-26 14:20:00,53.05,53.1,53.03,53.05,65778.0,52.2537,52.303,52.234,52.2537,65778.0
2024-08-26 14:30:00,53.05,53.09,53.04,53.08,41998.0,52.2537,52.2931,52.2439,52.2833,41998.0
2024-08-26 14:40:00,53.08,53.08,53.01,53.02,49437.0,52.2833,52.2833,52.2143,52.2242,49437.0
2024-08-26 14:50:00,53.02,53.05,52.91,52.92,31972.0,52.2242,52.2537,52.1158,52.1257,31972.0
2024-08-26 15:00:00,52.91,52.93,52.86,52.89,44518.0,52.1158,52.1355,52.0666,52.0961,44518.0
2024-08-26 15:10:00,52.9,52.91,52.86,52.91,31253.0,52.106,52.1158,52.0666,52.1158,31253.0
2024-08-26 15:20:00,52.91,52.91,52.82,52.84,48762.0,52.1158,52.1158,52.0272,52.0469,48762.0
2024-08-26 15:30:00,52.84,52.84,52.75,52.78,68786.0,52.0469,52.0469,51.9582,51.9878,68786.0
2024-08-26 15:40:00,52.77,52.86,52.72,52.85,94523.0,51.9779,52.0666,51.9287,52.0567,94523.0
2024-08-26 15:50:00,52.85,52.88,52.69,52.78,386315.0,52.0567,52.0863,51.8991,51.9878,386315.0
2024-08-27 09:30:00,52.87,52.88,52.62,52.8,81086.0,52.0764,52.0863,51.8302,52.0075,81086.0
2024-08-27 09:40:00,52.82,52.98,52.8,52.92,31648.0,52.0272,52.1848,52.0075,52.1257,31648.0
2024-08-27 09:50:00,52.91,52.94,52.75,52.8,25155.0,52.1158,52.1454,51.9582,52.0075,25155.0
2024-08-27 10:00:00,52.79,52.91,52.74,52.88,49150.0,51.9976,52.1158,51.9484,52.0863,49150.0
2024-08-27 10:10:00,52.9,52.9,52.77,52.79,59960.0,52.106,52.106,51.9779,51.9976,59960.0
2024-08-27 10:20:00,52.8,52.8,52.55,52.62,156757.0,52.0075,52.0075,51.7612,51.8302,156757.0
2024-08-27 10:30:00,52.63,52.66,52.47,52.5,39386.0,51.84,51.8696,51.6824,51.712,39386.0
2024-08-27 10:40:00,52.51,52.62,52.4,52.62,220707.0,51.7218,51.8302,51.6135,51.8302,220707.0
2024-08-27 10:50:00,52.62,52.7,52.6,52.66,39353.0,51.8302,51.909,51.8105,51.8696,39353.0
2024-08-27 11:00:00,52.66,52.81,52.66,52.68,25785.0,51.8696,52.0173,51.8696,51.8893,25785.0
2024-08-27 11:10:00,52.68,52.77,52.63,52.73,32527.0,51.8893,51.9779,51.84,51.9385,32527.0
2024-08-27 11:20:00,52.73,52.75,52.69,52.72,31611.0,51.9385,51.9582,51.8991,51.9287,31611.0
2024-08-27 11:30:00,52.73,52.77,52.72,52.76,24119.0,51.9385,51.9779,51.9287,51.9681,24119.0
2024-08-27 11:40:00,52.77,52.79,52.72,52.75,27313.0,51.9779,51.9976,51.9287,51.9582,27313.0
2024-08-27 11:50:00,52.74,52.77,52.72,52.74,13106.0,51.9484,51.9779,51.9287,51.9484,13106.0
2024-08-27 12:00:00,52.74,52.81,52.73,52.77,26720.0,51.9484,52.0173,51.9385,51.9779,26720.0
2024-08-27 12:10:00,52.77,52.78,52.73,52.74,23217.0,51.9779,51.9878,51.9385,51.9484,23217.0
2024-08-27 12:20:00,52.75,52.76,52.72,52.73,85550.0,51.9582,51.9681,51.9287,51.9385,85550.0
2024-08-27 12:30:00,52.72,52.73,52.53,52.53,132942.0,51.9287,51.9385,51.7415,51.7415,132942.0
2024-08-27 12:40:00,52.53,52.53,52.42,52.5,24778.0,51.7415,51.7415,51.6332,51.712,24778.0
2024-08-27 12:50:00,52.51,52.54,52.48,52.5,14533.0,51.7218,51.7514,51.6923,51.712,14533.0
2024-08-27 13:00:00,52.5,52.62,52.49,52.56,37390.0,51.712,51.8302,51.7021,51.7711,37390.0
2024-08-27 13:10:00,52.57,52.64,52.57,52.63,30433.0,51.7809,51.8499,51.7809,51.84,30433.0
2024-08-27 13:20:00,52.63,52.79,52.62,52.78,41708.0,51.84,51.9976,51.8302,51.9878,41708.0
2024-08-27 13:30:00,52.78,52.83,52.73,52.79,50585.0,51.9878,52.037,51.9385,51.9976,50585.0
2024-08-27 13:40:00,52.79,52.79,52.66,52.69,74682.0,51.9976,51.9976,51.8696,51.8991,74682.0
2024-08-27 13:50:00,52.69,52.73,52.66,52.71,50376.0,51.8991,51.9385,51.8696,51.9188,50376.0
2024-08-27 14:00:00,52.7,52.76,52.63,52.63,57146.0,51.909,51.9681,51.84,51.84,57146.0
2024-08-27 14:10:00,52.64,52.65,52.55,52.63,28380.0,51.8499,51.8597,51.7612,51.84,28380.0
2024-08-27 14:20:00,52.64,52.66,52.6,52.62,27467.0,51.8499,51.8696,51.8105,51.8302,27467.0
2024-08-27 14:30:00,52.61,52.63,52.59,52.61,24536.0,51.8203,51.84,51.8006,51.8203,24536.0
2024-08-27 14:40:00,52.61,52.66,52.6,52.65,27093.0,51.8203,51.8696,51.8105,51.8597,27093.0
2024-08-27 14:50:00,52.65,52.67,52.6,52.61,30486.0,51.8597,51.8794,51.8105,51.8203,30486.0
2024-08-27 15:00:00,52.61,52.68,52.59,52.63,33728.0,51.8203,51.8893,51.8006,51.84,33728.0
2024-08-27 15:10:00,52.61,52.7,52.61,52.69,41313.0,51.8203,51.909,51.8203,51.8991,41313.0
2024-08-27 15:20:00,52.69,52.69,52.65,52.68,33643.0,51.8991,51.8991,51.8597,51.8893,33643.0
2024-08-27 15:30:00,52.68,52.73,52.63,52.72,47837.0,51.8893,51.9385,51.84,51.9287,47837.0
2024-08-27 15:40:00,52.71,52.71,52.57,52.64,94925.0,51.9188,51.9188,51.7809,51.8499,94925.0
2024-08-27 15:50:00,52.63,52.76,52.63,52.72,474399.0,51.84,51.9681,51.84,51.9287,474399.0
2024-08-28 09:30:00,52.75,53.0,52.61,52.94,91141.0,51.9582,52.2045,51.8203,52.1454,91141.0
2024-08-28 09:40:00,52.93,53.13,52.8,53.08,56854.0,52.1355,52.3325,52.0075,52.2833,56854.0
2024-08-28 09:50:00,53.09,53.14,52.97,52.99,34127.0,52.2931,52.3424,52.1749,52.1946,34127.0
2024-08-28 10:00:00,53.0,53.14,53.0,53.08,34309.0,52.2045,52.3424,52.2045,52.2833,34309.0
2024-08-28 10:10:00,53.09,53.13,53.08,53.09,26355.0,52.2931,52.3325,52.2833,52.2931,26355.0
2024-08-28 10:20:00,53.09,53.39,53.08,53.38,85588.0,52.2931,52.5886,52.2833,52.5788,85588.0
2024-08-28 10:30:00,53.37,53.45,53.34,53.45,40838.0,52.5689,52.6477,52.5394,52.6477,40838.0
2024-08-28 10:40:00,53.45,53.49,53.32,53.38,98536.0,52.6477,52.6871,52.5197,52.5788,98536.0
2024-08-28 10:50:00,53.37,53.37,53.24,53.3,38733.0,52.5689,52.5689,52.4409,52.5,38733.0
2024-08-28 11:00:00,53.3,53.36,53.25,53.34,94451.0,52.5,52.5591,52.4507,52.5394,94451.0
2024-08-28 11:10:00,53.34,53.4,53.2,53.21,88262.0,52.5394,52.5985,52.4015,52.4113,88262.0
2024-08-28 11:20:00,53.21,53.24,53.1,53.12,23738.0,52.4113,52.4409,52.303,52.3227,23738.0
2024-08-28 11:30:00,53.12,53.16,53.08,53.11,18700.0,52.3227,52.3621,52.2833,52.3128,18700.0
2024-08-28 11:40:00,53.1,53.13,53.05,53.12,17573.0,52.303,52.3325,52.2537,52.3227,17573.0
2024-08-28 11:50:00,53.11,53.14,53.07,53.08,22679.0,52.3128,52.3424,52.2734,52.2833,22679.0
2024-08-28 12:00:00,53.08,53.08,53.01,53.02,25446.0,52.2833,52.2833,52.2143,52.2242,25446.0
2024-08-28 12:10:00,53.02,53.07,53.01,53.05,29866.0,52.2242,52.2734,52.2143,52.2537,29866.0
2024-08-28 12:20:00,53.07,53.09,53.04,53.09,24035.0,52.2734,52.2931,52.2439,52.2931,24035.0
2024-08-28 12:30:00,53.09,53.1,53.06,53.08,23246.0,52.2931,52.303,52.2636,52.2833,23246.0
2024-08-28 12:40:00,53.08,53.11,53.05,53.1,23569.0,52.2833,52.3128,52.2537,52.303,23569.0
2024-08-28 12:50:00,53.09,53.12,53.05,53.12,33066.0,52.2931,52.3227,52.2537,52.3227,33066.0
2024-08-28 13:00:00,53.12,53.15,53.1,53.15,18662.0,52.3227,52.3522,52.303,52.3522,18662.0
2024-08-28 13:10:00,53.15,53.2,53.14,53.17,22610.0,52.3522,52.4015,52.3424,52.3719,22610.0
2024-08-28 13:20:00,53.16,53.19,52.87,52.93,147370.0,52.3621,52.3916,52.0764,52.1355,147370.0
2024-08-28 13:30:00,52.93,52.95,52.87,52.88,27400.0,52.1355,52.1552,52.0764,52.0863,27400.0
2024-08-28 13:40:00,52.87,52.92,52.84,52.89,25137.0,52.0764,52.1257,52.0469,52.0961,25137.0
2024-08-28 13:50:00,52.89,52.92,52.83,52.88,81562.0,52.0961,52.1257,52.037,52.0863,81562.0
2024-08-28 14:00:00,52.87,52.87,52.79,52.82,23435.0,52.0764,52.0764,51.9976,52.0272,23435.0
2024-08-28 14:10:00,52.82,52.87,52.78,52.83,23946.0,52.0272,52.0764,51.9878,52.037,23946.0
2024-08-28 14:20:00,52.83,52.83,52.68,52.68,26709.0,52.037,52.037,51.8893,51.8893,26709.0
2024-08-28 14:30:00,52.68,52.71,52.65,52.68,22634.0,51.8893,51.9188,51.8597,51.8893,22634.0
2024-08-28 14:40:00,52.68,52.7,52.64,52.66,18620.0,51.8893,51.909,51.8499,51.8696,18620.0
2024-08-28 14:50:00,52.66,52.8,52.66,52.79,27431.0,51.8696,52.0075,51.8696,51.9976,27431.0
2024-08-28 15:00:00,52.79,52.91,52.79,52.89,85017.0,51.9976,52.1158,51.9976,52.0961,85017.0
2024-08-28 15:10:00,52.89,52.96,52.83,52.96,69217.0,52.0961,52.1651,52.037,52.1651,69217.0
2024-08-28 15:20:00,52.96,53.04,52.96,53.0,59754.0,52.1651,52.2439,52.1651,52.2045,59754.0
2024-08-28 15:30:00,53.01,53.13,52.94,53.02,176877.0,52.2143,52.3325,52.1454,52.2242,176877.0
2024-08-28 15:40:00,53.03,53.05,52.97,52.98,101489.0,52.234,52.2537,52.1749,52.1848,101489.0
2024-08-28 15:50:00,52.99,53.35,52.98,53.26,571235.0,52.1946,52.5492,52.1848,52.4606,571235.0
2024-08-29 09:30:00,53.26,53.26,52.11,52.46,83934.0,52.4606,52.4606,51.3278,51.6726,83934.0
2024-08-29 09:40:00,52.42,52.54,52.26,52.32,104309.0,51.6332,51.7514,51.4756,51.5347,104309.0
2024-08-29 09:50:00,52.32,52.51,52.29,52.46,83833.0,51.5347,51.7218,51.5051,51.6726,83833.0
2024-08-29 10:00:00,52.46,52.6,52.43,52.59,92664.0,51.6726,51.8105,51.643,51.8006,92664.0
2024-08-29 10:10:00,52.6,52.65,52.45,52.57,32009.0,51.8105,51.8597,51.6627,51.7809,32009.0
2024-08-29 10:20:00,52.55,52.66,52.48,52.55,42210.0,51.7612,51.8696,51.6923,51.7612,42210.0
2024-08-29 10:30:00,52.55,52.64,52.51,52.6,73340.0,51.7612,51.8499,51.7218,51.8105,73340.0
2024-08-29 10:40:00,52.6,52.6,52.48,52.52,57782.0,51.8105,51.8105,51.6923,51.7317,57782.0
2024-08-29 10:50:00,52.52,52.56,52.44,52.48,50667.0,51.7317,51.7711,51.6529,51.6923,50667.0
2024-08-29 11:00:00,52.48,52.61,52.41,52.42,66287.0,51.6923,51.8203,51.6233,51.6332,66287.0
2024-08-29 11:10:00,52.42,52.51,52.39,52.44,31007.0,51.6332,51.7218,51.6036,51.6529,31007.0
2024-08-29 11:20:00,52.43,52.45,52.33,52.44,32513.0,51.643,51.6627,51.5445,51.6529,32513.0
2024-08-29 11:30:00,52.44,52.51,52.43,52.48,28426.0,51.6529,51.7218,51.643,51.6923,28426.0
2024-08-29 11:40:00,52.48,52.54,52.45,52.52,48695.0,51.6923,51.7514,51.6627,51.7317,48695.0
2024-08-29 11:50:00,52.52,52.57,52.49,52.57,21723.0,51.7317,51.7809,51.7021,51.7809,21723.0
2024-08-29 12:00:00,52.57,52.61,52.52,52.6,20796.0,51.7809,51.8203,51.7317,51.8105,20796.0
2024-08-29 12:10:00,52.6,52.6,52.51,52.51,21225.0,51.8105,51.8105,51.7218,51.7218,21225.0
2024-08-29 12:20:00,52.5,52.58,52.5,52.54,19552.0,51.712,51.7908,51.712,51.7514,19552.0
2024-08-29 12:30:00,52.54,52.57,52.53,52.57,17629.0,51.7514,51.7809,51.7415,51.7809,17629.0
2024-08-29 12:40:00,52.57,52.61,52.53,52.55,16569.0,51.7809,51.8203,51.7415,51.7612,16569.0
2024-08-29 12:50:00,52.56,52.59,52.54,52.55,33387.0,51.7711,51.8006,51.7514,51.7612,33387.0
2024-08-29 13:00:00,52.55,52.62,52.55,52.58,18109.0,51.7612,51.8302,51.7612,51.7908,18109.0
2024-08-29 13:10:00,52.58,52.63,52.57,52.61,14602.0,51.7908,51.84,51.7809,51.8203,14602.0
2024-08-29 13:20:00,52.6,52.6,52.49,52.52,27024.0,51.8105,51.8105,51.7021,51.7317,27024.0
2024-08-29 13:30:00,52.52,52.6,52.5,52.59,30869.0,51.7317,51.8105,51.712,51.8006,30869.0
2024-08-29 13:40:00,52.61,52.65,52.59,52.62,36450.0,51.8203,51.8597,51.8006,51.8302,36450.0
2024-08-29 13:50:00,52.61,52.63,52.6,52.61,27881.0,51.8203,51.84,51.8105,51.8203,27881.0
2024-08-29 14:00:00,52.62,52.69,52.59,52.6,41276.0,51.8302,51.8991,51.8006,51.8105,41276.0
2024-08-29 14:10:00,52.6,52.69,52.6,52.68,26347.0,51.8105,51.8991,51.8105,51.8893,26347.0
2024-08-29 14:20:00,52.69,52.7,52.57,52.57,28966.0,51.8991,51.909,51.7809,51.7809,28966.0
2024-08-29 14:30:00,52.57,52.58,52.43,52.44,37440.0,51.7809,51.7908,51.643,51.6529,37440.0
2024-08-29 14:40:00,52.44,52.49,52.41,52.48,36685.0,51.6529,51.7021,51.6233,51.6923,36685.0
2024-08-29 14:50:00,52.47,52.56,52.44,52.56,34739.0,51.6824,51.7711,51.6529,51.7711,34739.0
2024-08-29 15:00:00,52.55,52.66,52.53,52.65,40544.0,51.7612,51.8696,51.7415,51.8597,40544.0
2024-08-29 15:10:00,52.66,52.71,52.64,52.69,49627.0,51.8696,51.9188,51.8499,51.8991,49627.0
2024-08-29 15:20:00,52.68,52.69,52.64,52.66,55599.0,51.8893,51.8991,51.8499,51.8696,55599.0
2024-08-29 15:30:00,52.66,52.7,52.57,52.58,68102.0,51.8696,51.909,51.7809,51.7908,68102.0
2024-08-29 15:40:00,52.58,52.58,52.5,52.53,102680.0,51.7908,51.7908,51.712,51.7415,102680.0
2024-08-29 15:50:00,52.54,52.58,52.48,52.53,416029.0,51.7514,51.7908,51.6923,51.7415,416029.0
2024-08-30 09:30:00,52.56,52.69,52.44,52.69,57394.0,51.7711,51.8991,51.6529,51.8991,57394.0
2024-08-30 09:40:00,52.7,52.75,52.56,52.58,32090.0,51.909,51.9582,51.7711,51.7908,32090.0
2024-08-30 09:50:00,52.58,52.68,52.52,52.64,20203.0,51.7908,51.8893,51.7317,51.8499,20203.0
2024-08-30 10:00:00,52.66,52.8,52.64,52.77,29153.0,51.8696,52.0075,51.8499,51.9779,29153.0
2024-08-30 10:10:00,52.77,52.9,52.75,52.83,32512.0,51.9779,52.106,51.9582,52.037,32512.0
2024-08-30 10:20:00,52.82,52.83,52.68,52.76,25676.0,52.0272,52.037,51.8893,51.9681,25676.0
2024-08-30 10:30:00,52.78,52.85,52.75,52.84,21210.0,51.9878,52.0567,51.9582,52.0469,21210.0
2024-08-30 10:40:00,52.83,52.94,52.79,52.93,38858.0,52.037,52.1454,51.9976,52.1355,38858.0
2024-08-30 10:50:00,52.93,52.95,52.88,52.92,27144.0,52.1355,52.1552,52.0863,52.1257,27144.0
2024-08-30 11:00:00,52.91,52.93,52.8,52.8,18078.0,52.1158,52.1355,52.0075,52.0075,18078.0
2024-08-30 11:10:00,52.81,52.87,52.8,52.85,24974.0,52.0173,52.0764,52.0075,52.0567,24974.0
2024-08-30 11:20:00,52.85,52.87,52.76,52.79,30504.0,52.0567,52.0764,51.9681,51.9976,30504.0
2024-08-30 11:30:00,52.79,52.8,52.71,52.74,20650.0,51.9976,52.0075,51.9188,51.9484,20650.0
2024-08-30 11:40:00,52.75,52.82,52.75,52.76,14303.0,51.9582,52.0272,51.9582,51.9681,14303.0
2024-08-30 11:50:00,52.75,52.84,52.75,52.82,15428.0,51.9582,52.0469,51.9582,52.0272,15428.0
2024-08-30 12:00:00,52.82,52.83,52.76,52.83,18069.0,52.0272,52.037,51.9681,52.037,18069.0
2024-08-30 12:10:00,52.83,52.85,52.74,52.75,15425.0,52.037,52.0567,51.9484,51.9582,15425.0
2024-08-30 12:20:00,52.74,52.76,52.69,52.69,18734.0,51.9484,51.9681,51.8991,51.8991,18734.0
2024-08-30 12:30:00,52.68,52.8,52.67,52.8,25738.0,51.8893,52.0075,51.8794,52.0075,25738.0
2024-08-30 12:40:00,52.8,52.85,52.77,52.84,15705.0,52.0075,52.0567,51.9779,52.0469,15705.0
2024-08-30 12:50:00,52.85,52.9,52.83,52.85,18932.0,52.0567,52.106,52.037,52.0567,18932.0
2024-08-30 13:00:00,52.86,52.9,52.81,52.82,17221.0,52.0666,52.106,52.0173,52.0272,17221.0
2024-08-30 13:10:00,52.82,52.82,52.72,52.73,46485.0,52.0272,52.0272,51.9287,51.9385,46485.0
2024-08-30 13:20:00,52.73,52.81,52.73,52.78,15318.0,51.9385,52.0173,51.9385,51.9878,15318.0
2024-08-30 13:30:00,52.79,52.82,52.78,52.82,11641.0,51.9976,52.0272,51.9878,52.0272,11641.0
2024-08-30 13:40:00,52.82,52.86,52.82,52.84,17059.0,52.0272,52.0666,52.0272,52.0469,17059.0
2024-08-30 13:50:00,52.84,52.85,52.79,52.82,18082.0,52.0469,52.0567,51.9976,52.0272,18082.0
2024-08-30 14:00:00,52.82,52.85,52.79,52.82,25433.0,52.0272,52.0567,51.9976,52.0272,25433.0
2024-08-30 14:10:00,52.82,52.91,52.81,52.89,67700.0,52.0272,52.1158,52.0173,52.0961,67700.0
2024-08-30 14:20:00,52.89,52.92,52.86,52.86,18981.0,52.0961,52.1257,52.0666,52.0666,18981.0
2024-08-30 14:30:00,52.86,52.87,52.82,52.87,25731.0,52.0666,52.0764,52.0272,52.0764,25731.0
2024-08-30 14:40:00,52.87,52.96,52.86,52.94,20781.0,52.0764,52.1651,52.0666,52.1454,20781.0
2024-08-30 14:50:00,52.94,52.96,52.91,52.93,17370.0,52.1454,52.1651,52.1158,52.1355,17370.0
2024-08-30 15:00:00,52.93,53.0,52.9,52.99,38143.0,52.1355,52.2045,52.106,52.1946,38143.0
2024-08-30 15:10:00,52.98,52.99,52.94,52.98,30673.0,52.1848,52.1946,52.1454,52.1848,30673.0
2024-08-30 15:20:00,52.98,53.02,52.95,52.98,46188.0,52.1848,52.2242,52.1552,52.1848,46188.0
2024-08-30 15:30:00,52.99,53.03,52.95,53.01,107107.0,52.1946,52.234,52.1552,52.2143,107107.0
2024-08-30 15:40:00,53.02,53.08,52.97,53.08,109421.0,52.2242,52.2833,52.1749,52.2833,109421.0
2024-08-30 15:50:00,53.09,53.32,53.07,53.21,535171.0,52.2931,52.5197,52.2734,52.4113,535171.0
2024-09-03 09:30:00,53.28,53.39,53.08,53.37,149667.0,52.4803,52.5886,52.2833,52.5689,149667.0
2024-09-03 09:40:00,53.36,53.48,53.2,53.2,37648.0,52.5591,52.6773,52.4015,52.4015,37648.0
2024-09-03 09:50:00,53.21,53.37,53.16,53.35,48785.0,52.4113,52.5689,52.3621,52.5492,48785.0
2024-09-03 10:00:00,53.35,53.44,53.17,53.19,93043.0,52.5492,52.6379,52.3719,52.3916,93043.0
2024-09-03 10:10:00,53.18,53.26,53.15,53.21,77725.0,52.3818,52.4606,52.3522,52.4113,77725.0
2024-09-03 10:20:00,53.21,53.38,53.2,53.35,57707.0,52.4113,52.5788,52.4015,52.5492,57707.0
2024-09-03 10:30:00,53.35,53.38,53.27,53.34,35378.0,52.5492,52.5788,52.4704,52.5394,35378.0
2024-09-03 10:40:00,53.35,53.41,53.27,53.41,55001.0,52.5492,52.6083,52.4704,52.6083,55001.0
2024-09-03 10:50:00,53.41,53.43,53.3,53.36,41926.0,52.6083,52.628,52.5,52.5591,41926.0
2024-09-03 11:00:00,53.37,53.4,53.29,53.29,68060.0,52.5689,52.5985,52.4901,52.4901,68060.0
2024-09-03 11:10:00,53.3,53.35,53.27,53.3,36499.0,52.5,52.5492,52.4704,52.5,36499.0
2024-09-03 11:20:00,53.3,53.32,53.22,53.25,50671.0,52.5,52.5197,52.4212,52.4507,50671.0
2024-09-03 11:30:00,53.25,53.38,53.24,53.36,35883.0,52.4507,52.5788,52.4409,52.5591,35883.0
2024-09-03 11:40:00,53.37,53.43,53.32,53.41,33347.0,52.5689,52.628,52.5197,52.6083,33347.0
2024-09-03 11:50:00,53.4,53.42,53.35,53.37,30019.0,52.5985,52.6182,52.5492,52.5689,30019.0
2024-09-03 12:00:00,53.36,53.53,53.35,53.5,33833.0,52.5591,52.7265,52.5492,52.697,33833.0
2024-09-03 12:10:00,53.52,53.55,53.49,53.55,20363.0,52.7167,52.7462,52.6871,52.7462,20363.0
2024-09-03 12:20:00,53.55,53.61,53.54,53.61,14303.0,52.7462,52.8053,52.7364,52.8053,14303.0
2024-09-03 12:30:00,53.6,53.65,53.58,53.64,28431.0,52.7955,52.8447,52.7758,52.8349,28431.0
2024-09-03 12:40:00,53.63,53.65,53.57,53.57,21917.0,52.825,52.8447,52.7659,52.7659,21917.0
2024-09-03 12:50:00,53.57,53.66,53.54,53.64,29356.0,52.7659,52.8546,52.7364,52.8349,29356.0
2024-09-03 13:00:00,53.64,53.73,53.62,53.72,41415.0,52.8349,52.9235,52.8152,52.9137,41415.0
2024-09-03 13:10:00,53.72,53.72,53.62,53.65,20941.0,52.9137,52.9137,52.8152,52.8447,20941.0
2024-09-03 13:20:00,53.66,53.68,53.59,53.62,27498.0,52.8546,52.8743,52.7856,52.8152,27498.0
2024-09-03 13:30:00,53.62,53.68,53.6,53.66,21027.0,52.8152,52.8743,52.7955,52.8546,21027.0
2024-09-03 13:40:00,53.66,53.69,53.63,53.68,28852.0,52.8546,52.8841,52.825,52.8743,28852.0
2024-09-03 13:50:00,53.68,53.68,53.61,53.64,27908.0,52.8743,52.8743,52.8053,52.8349,27908.0
2024-09-03 14:00:00,53.65,53.71,53.6,53.71,24139.0,52.8447,52.9038,52.7955,52.9038,24139.0
2024-09-03 14:10:00,53.71,53.79,53.68,53.78,25828.0,52.9038,52.9826,52.8743,52.9728,25828.0
2024-09-03 14:20:00,53.78,53.82,53.76,53.78,27138.0,52.9728,53.0122,52.9531,52.9728,27138.0
2024-09-03 14:30:00,53.79,53.81,53.67,53.69,26413.0,52.9826,53.0023,52.8644,52.8841,26413.0
2024-09-03 14:40:00,53.69,53.72,53.68,53.71,26684.0,52.8841,52.9137,52.8743,52.9038,26684.0
2024-09-03 14:50:00,53.71,53.72,53.64,53.65,25992.0,52.9038,52.9137,52.8349,52.8447,25992.0
2024-09-03 15:00:00,53.65,53.68,53.63,53.68,33969.0,52.8447,52.8743,52.825,52.8743,33969.0
2024-09-03 15:10:00,53.68,53.75,53.67,53.69,33679.0,52.8743,52.9432,52.8644,52.8841,33679.0
2024-09-03 15:20:00,53.7,53.75,53.67,53.69,40873.0,52.894,52.9432,52.8644,52.8841,40873.0
2024-09-03 15:30:00,53.69,53.78,53.64,53.65,86366.0,52.8841,52.9728,52.8349,52.8447,86366.0
2024-09-03 15:40:00,53.65,53.65,53.54,53.6,112065.0,52.8447,52.8447,52.7364,52.7955,112065.0
2024-09-03 15:50:00,53.6,53.7,53.54,53.7,351981.0,52.7955,52.894,52.7364,52.894,351981.0
2024-09-04 09:30:00,53.97,55.05,53.9,54.05,373845.0,53.1599,54.2237,53.091,53.2387,373845.0
2024-09-04 09:40:00,54.01,54.01,53.62,53.76,50154.0,53.1993,53.1993,52.8152,52.9531,50154.0
2024-09-04 09:50:00,53.76,54.08,53.75,54.06,65764.0,52.9531,53.2682,52.9432,53.2486,65764.0
2024-09-04 10:00:00,54.06,54.27,54.01,54.2,74264.0,53.2486,53.4554,53.1993,53.3864,74264.0
2024-09-04 10:10:00,54.21,54.27,54.15,54.2,65215.0,53.3963,53.4554,53.3372,53.3864,65215.0
2024-09-04 10:20:00,54.21,54.23,53.95,54.0,40136.0,53.3963,53.416,53.1402,53.1895,40136.0
2024-09-04 10:30:00,54.02,54.02,53.77,53.77,31440.0,53.2092,53.2092,52.9629,52.9629,31440.0
2024-09-04 10:40:00,53.77,53.81,53.64,53.8,57180.0,52.9629,53.0023,52.8349,52.9925,57180.0
2024-09-04 10:50:00,53.81,53.91,53.71,53.77,49531.0,53.0023,53.1008,52.9038,52.9629,49531.0
2024-09-04 11:00:00,53.77,53.91,53.77,53.87,30034.0,52.9629,53.1008,52.9629,53.0614,30034.0
2024-09-04 11:10:00,53.87,53.88,53.78,53.82,12240.0,53.0614,53.0713,52.9728,53.0122,12240.0
2024-09-04 11:20:00,53.82,53.83,53.74,53.74,24212.0,53.0122,53.022,52.9334,52.9334,24212.0
2024-09-04 11:30:00,53.75,53.79,53.71,53.74,25167.0,52.9432,52.9826,52.9038,52.9334,25167.0
2024-09-04 11:40:00,53.75,53.77,53.63,53.63,26562.0,52.9432,52.9629,52.825,52.825,26562.0
2024-09-04 11:50:00,53.63,53.72,53.6,53.61,43392.0,52.825,52.9137,52.7955,52.8053,43392.0
2024-09-04 12:00:00,53.61,53.65,53.47,53.47,20204.0,52.8053,52.8447,52.6674,52.6674,20204.0
2024-09-04 12:10:00,53.46,53.56,53.43,53.55,19929.0,52.6576,52.7561,52.628,52.7462,19929.0
2024-09-04 12:20:00,53.54,53.57,53.51,53.52,17572.0,52.7364,52.7659,52.7068,52.7167,17572.0
2024-09-04 12:30:00,53.51,53.59,53.51,53.56,15724.0,52.7068,52.7856,52.7068,52.7561,15724.0
2024-09-04 12:40:00,53.57,53.68,53.56,53.68,21009.0,52.7659,52.8743,52.7561,52.8743,21009.0
2024-09-04 12:50:00,53.68,53.68,53.56,53.58,19993.0,52.8743,52.8743,52.7561,52.7758,19993.0
2024-09-04 13:00:00,53.58,53.6,53.45,53.5,32446.0,52.7758,52.7955,52.6477,52.697,32446.0
2024-09-04 13:10:00,53.5,53.51,53.41,53.41,25032.0,52.697,52.7068,52.6083,52.6083,25032.0
2024-09-04 13:20:00,53.41,53.43,53.36,53.4,23211.0,52.6083,52.628,52.5591,52.5985,23211.0
2024-09-04 13:30:00,53.39,53.39,53.21,53.25,26225.0,52.5886,52.5886,52.4113,52.4507,26225.0
2024-09-04 13:40:00,53.26,53.31,53.23,53.25,30907.0,52.4606,52.5098,52.431,52.4507,30907.0
2024-09-04 13:50:00,53.25,53.35,53.24,53.32,32511.0,52.4507,52.5492,52.4409,52.5197,32511.0
2024-09-04 14:00:00,53.33,53.39,53.27,53.34,35363.0,52.5295,52.5886,52.4704,52.5394,35363.0
2024-09-04 14:10:00,53.35,53.39,53.31,53.38,35240.0,52.5492,52.5886,52.5098,52.5788,35240.0
2024-09-04 14:20:00,53.38,53.44,53.36,53.36,37034.0,52.5788,52.6379,52.5591,52.5591,37034.0
2024-09-04 14:30:00,53.35,53.43,53.35,53.4,39569.0,52.5492,52.628,52.5492,52.5985,39569.0
2024-09-04 14:40:00,53.39,53.42,53.37,53.39,31889.0,52.5886,52.6182,52.5689,52.5886,31889.0
2024-09-04 14:50:00,53.4,53.42,53.33,53.41,37491.0,52.5985,52.6182,52.5295,52.6083,37491.0
2024-09-04 15:00:00,53.4,53.43,53.32,53.33,44129.0,52.5985,52.628,52.5197,52.5295,44129.0
2024-09-04 15:10:00,53.32,53.36,53.15,53.18,31351.0,52.5197,52.5591,52.3522,52.3818,31351.0
2024-09-04 15:20:00,53.18,53.18,53.12,53.16,40791.0,52.3818,52.3818,52.3227,52.3621,40791.0
2024-09-04 15:30:00,53.16,53.16,53.01,53.02,59366.0,52.3621,52.3621,52.2143,52.2242,59366.0
2024-09-04 15:40:00,53.02,53.08,52.97,53.08,119302.0,52.2242,52.2833,52.1749,52.2833,119302.0
2024-09-04 15:50:00,53.09,53.41,53.05,53.35,383948.0,52.2931,52.6083,52.2537,52.5492,383948.0
2024-09-05 09:30:00,53.45,53.6,53.19,53.28,70327.0,52.6477,52.7955,52.3916,52.4803,70327.0
2024-09-05 09:40:00,53.29,53.52,53.28,53.37,27182.0,52.4901,52.7167,52.4803,52.5689,27182.0
2024-09-05 09:50:00,53.38,53.42,53.17,53.2,218708.0,52.5788,52.6182,52.3719,52.4015,218708.0
2024-09-05 10:00:00,53.22,53.25,52.99,53.06,53452.0,52.4212,52.4507,52.1946,52.2636,53452.0
2024-09-05 10:10:00,53.05,53.14,53.0,53.04,50102.0,52.2537,52.3424,52.2045,52.2439,50102.0
2024-09-05 10:20:00,53.02,53.03,52.85,52.97,66590.0,52.2242,52.234,52.0567,52.1749,66590.0
2024-09-05 10:30:00,52.96,52.97,52.81,52.83,34226.0,52.1651,52.1749,52.0173,52.037,34226.0
2024-09-05 10:40:00,52.82,52.92,52.68,52.73,61332.0,52.0272,52.1257,51.8893,51.9385,61332.0
2024-09-05 10:50:00,52.73,52.78,52.68,52.71,54952.0,51.9385,51.9878,51.8893,51.9188,54952.0
2024-09-05 11:00:00,52.71,52.79,52.67,52.71,84770.0,51.9188,51.9976,51.8794,51.9188,84770.0
2024-09-05 11:10:00,52.72,52.76,52.47,52.48,53777.0,51.9287,51.9681,51.6824,51.6923,53777.0
2024-09-05 11:20:00,52.49,52.57,52.48,52.52,41658.0,51.7021,51.7809,51.6923,51.7317,41658.0
2024-09-05 11:30:00,52.53,52.62,52.52,52.54,32082.0,51.7415,51.8302,51.7317,51.7514,32082.0
2024-09-05 11:40:00,52.54,52.55,52.4,52.44,26578.0,51.7514,51.7612,51.6135,51.6529,26578.0
2024-09-05 11:50:00,52.45,52.65,52.43,52.65,49376.0,51.6627,51.8597,51.643,51.8597,49376.0
2024-09-05 12:00:00,52.65,52.73,52.6,52.73,49739.0,51.8597,51.9385,51.8105,51.9385,49739.0
2024-09-05 12:10:00,52.74,52.77,52.67,52.75,41987.0,51.9484,51.9779,51.8794,51.9582,41987.0
2024-09-05 12:20:00,52.75,52.8,52.74,52.77,49695.0,51.9582,52.0075,51.9484,51.9779,49695.0
2024-09-05 12:30:00,52.77,52.81,52.71,52.76,52209.0,51.9779,52.0173,51.9188,51.9681,52209.0
2024-09-05 12:40:00,52.76,52.86,52.74,52.85,41194.0,51.9681,52.0666,51.9484,52.0567,41194.0
2024-09-05 12:50:00,52.85,52.93,52.83,52.91,29253.0,52.0567,52.1355,52.037,52.1158,29253.0
2024-09-05 13:00:00,52.91,52.96,52.89,52.93,35500.0,52.1158,52.1651,52.0961,52.1355,35500.0
2024-09-05 13:10:00,52.93,52.96,52.9,52.95,33322.0,52.1355,52.1651,52.106,52.1552,33322.0
2024-09-05 13:20:00,52.95,53.04,52.94,53.04,31113.0,52.1552,52.2439,52.1454,52.2439,31113.0
2024-09-05 13:30:00,53.03,53.13,53.03,53.11,48148.0,52.234,52.3325,52.234,52.3128,48148.0
2024-09-05 13:40:00,53.11,53.12,53.04,53.05,58762.0,52.3128,52.3227,52.2439,52.2537,58762.0
2024-09-05 13:50:00,53.04,53.06,52.99,53.04,25059.0,52.2439,52.2636,52.1946,52.2439,25059.0
2024-09-05 14:00:00,53.05,53.12,53.03,53.1,24499.0,52.2537,52.3227,52.234,52.303,24499.0
2024-09-05 14:10:00,53.1,53.12,53.06,53.09,30133.0,52.303,52.3227,52.2636,52.2931,30133.0
2024-09-05 14:20:00,53.08,53.11,53.05,53.09,71617.0,52.2833,52.3128,52.2537,52.2931,71617.0
2024-09-05 14:30:00,53.1,53.25,53.08,53.22,63204.0,52.303,52.4507,52.2833,52.4212,63204.0
2024-09-05 14:40:00,53.22,53.22,53.12,53.14,31417.0,52.4212,52.4212,52.3227,52.3424,31417.0
2024-09-05 14:50:00,53.13,53.18,53.11,53.11,57030.0,52.3325,52.3818,52.3128,52.3128,57030.0
2024-09-05 15:00:00,53.12,53.14,53.05,53.05,84880.0,52.3227,52.3424,52.2537,52.2537,84880.0
2024-09-05 15:10:00,53.05,53.19,53.05,53.14,68807.0,52.2537,52.3916,52.2537,52.3424,68807.0
2024-09-05 15:20:00,53.13,53.16,53.08,53.14,63940.0,52.3325,52.3621,52.2833,52.3424,63940.0
2024-09-05 15:30:00,53.14,53.24,53.14,53.19,84975.0,52.3424,52.4409,52.3424,52.3916,84975.0
2024-09-05 15:40:00,53.19,53.21,53.13,53.21,100833.0,52.3916,52.4113,52.3325,52.4113,100833.0
2024-09-05 15:50:00,53.21,53.39,53.1,53.36,413604.0,52.4113,52.5886,52.303,52.5591,413604.0
2024-09-06 09:30:00,53.22,53.46,52.75,52.77,119127.0,52.4212,52.6576,51.9582,51.9779,119127.0
2024-09-06 09:40:00,52.78,52.83,52.63,52.72,62302.0,51.9878,52.037,51.84,51.9287,62302.0
2024-09-06 09:50:00,52.73,52.8,52.67,52.74,86536.0,51.9385,52.0075,51.8794,51.9484,86536.0
2024-09-06 10:00:00,52.75,52.77,52.61,52.62,97903.0,51.9582,51.9779,51.8203,51.8302,97903.0
2024-09-06 10:10:00,52.62,52.68,52.57,52.62,77702.0,51.8302,51.8893,51.7809,51.8302,77702.0
2024-09-06 10:20:00,52.62,52.68,52.33,52.35,84852.0,51.8302,51.8893,51.5445,51.5642,84852.0
2024-09-06 10:30:00,52.37,52.59,52.31,52.53,70574.0,51.5839,51.8006,51.5248,51.7415,70574.0
2024-09-06 10:40:00,52.53,52.58,52.48,52.57,124096.0,51.7415,51.7908,51.6923,51.7809,124096.0
2024-09-06 10:50:00,52.56,52.61,52.45,52.51,64898.0,51.7711,51.8203,51.6627,51.7218,64898.0
2024-09-06 11:00:00,52.53,52.81,52.53,52.71,61570.0,51.7415,52.0173,51.7415,51.9188,61570.0
2024-09-06 11:10:00,52.72,52.73,52.51,52.59,118331.0,51.9287,51.9385,51.7218,51.8006,118331.0
2024-09-06 11:20:00,52.6,52.65,52.49,52.53,78894.0,51.8105,51.8597,51.7021,51.7415,78894.0
2024-09-06 11:30:00,52.53,52.59,52.43,52.44,70654.0,51.7415,51.8006,51.643,51.6529,70654.0
2024-09-06 11:40:00,52.45,52.48,52.34,52.47,43849.0,51.6627,51.6923,51.5544,51.6824,43849.0
2024-09-06 11:50:00,52.46,52.53,52.41,52.48,70003.0,51.6726,51.7415,51.6233,51.6923,70003.0
2024-09-06 12:00:00,52.48,52.55,52.46,52.53,30273.0,51.6923,51.7612,51.6726,51.7415,30273.0
2024-09-06 12:10:00,52.52,52.59,52.52,52.55,25178.0,51.7317,51.8006,51.7317,51.7612,25178.0
2024-09-06 12:20:00,52.55,52.65,52.54,52.6,29649.0,51.7612,51.8597,51.7514,51.8105,29649.0
2024-09-06 12:30:00,52.6,52.71,52.59,52.71,27140.0,51.8105,51.9188,51.8006,51.9188,27140.0
2024-09-06 12:40:00,52.71,52.8,52.71,52.78,70447.0,51.9188,52.0075,51.9188,51.9878,70447.0
2024-09-06 12:50:00,52.77,52.87,52.75,52.86,31004.0,51.9779,52.0764,51.9582,52.0666,31004.0
2024-09-06 13:00:00,52.86,52.99,52.85,52.89,72041.0,52.0666,52.1946,52.0567,52.0961,72041.0
2024-09-06 13:10:00,52.89,52.93,52.84,52.85,57849.0,52.0961,52.1355,52.0469,52.0567,57849.0
2024-09-06 13:20:00,52.85,52.85,52.68,52.68,64200.0,52.0567,52.0567,51.8893,51.8893,64200.0
2024-09-06 13:30:00,52.68,52.72,52.64,52.69,48871.0,51.8893,51.9287,51.8499,51.8991,48871.0
2024-09-06 13:40:00,52.7,52.8,52.7,52.75,23447.0,51.909,52.0075,51.909,51.9582,23447.0
2024-09-06 13:50:00,52.76,52.84,52.75,52.83,35333.0,51.9681,52.0469,51.9582,52.037,35333.0
2024-09-06 14:00:00,52.84,52.84,52.77,52.81,27546.0,52.0469,52.0469,51.9779,52.0173,27546.0
2024-09-06 14:10:00,52.81,52.82,52.71,52.73,31424.0,52.0173,52.0272,51.9188,51.9385,31424.0
2024-09-06 14:20:00,52.73,52.74,52.58,52.62,57096.0,51.9385,51.9484,51.7908,51.8302,57096.0
2024-09-06 14:30:00,52.62,52.63,52.49,52.5,67987.0,51.8302,51.84,51.7021,51.712,67987.0
2024-09-06 14:40:00,52.49,52.55,52.46,52.46,44280.0,51.7021,51.7612,51.6726,51.6726,44280.0
2024-09-06 14:50:00,52.47,52.5,52.43,52.48,76792.0,51.6824,51.712,51.643,51.6923,76792.0
2024-09-06 15:00:00,52.48,52.5,52.4,52.42,90452.0,51.6923,51.712,51.6135,51.6332,90452.0
2024-09-06 15:10:00,52.43,52.45,52.36,52.45,127147.0,51.643,51.6627,51.5741,51.6627,127147.0
2024-09-06 15:20:00,52.44,52.45,52.37,52.38,100504.0,51.6529,51.6627,51.5839,51.5938,100504.0
2024-09-06 15:30:00,52.38,52.4,52.24,52.28,78059.0,51.5938,51.6135,51.4559,51.4953,78059.0
2024-09-06 15:40:00,52.27,52.4,52.26,52.38,87277.0,51.4854,51.6135,51.4756,51.5938,87277.0
2024-09-06 15:50:00,52.39,52.4,52.25,52.25,649035.0,51.6036,51.6135,51.4657,51.4657,649035.0
2024-09-09 09:30:00,52.12,52.35,51.95,52.17,172932.0,51.3377,51.5642,51.1702,51.3869,172932.0
2024-09-09 09:40:00,52.19,52.4,52.16,52.4,150914.0,51.4066,51.6135,51.3771,51.6135,150914.0
2024-09-09 09:50:00,52.39,52.58,52.33,52.42,77900.0,51.6036,51.7908,51.5445,51.6332,77900.0
2024-09-09 10:00:00,52.43,52.44,52.14,52.15,60021.0,51.643,51.6529,51.3574,51.3672,60021.0
2024-09-09 10:10:00,52.16,52.25,52.11,52.23,95839.0,51.3771,51.4657,51.3278,51.446,95839.0
2024-09-09 10:20:00,52.23,52.4,52.17,52.35,87663.0,51.446,51.6135,51.3869,51.5642,87663.0
2024-09-09 10:30:00,52.35,52.39,52.29,52.32,95269.0,51.5642,51.6036,51.5051,51.5347,95269.0
2024-09-09 10:40:00,52.32,52.41,52.3,52.38,68626.0,51.5347,51.6233,51.515,51.5938,68626.0
2024-09-09 10:50:00,52.37,52.46,52.33,52.42,73987.0,51.5839,51.6726,51.5445,51.6332,73987.0
2024-09-09 11:00:00,52.43,52.43,52.33,52.35,39188.0,51.643,51.643,51.5445,51.5642,39188.0
2024-09-09 11:10:00,52.34,52.35,52.18,52.19,37365.0,51.5544,51.5642,51.3968,51.4066,37365.0
2024-09-09 11:20:00,52.19,52.24,52.16,52.2,28558.0,51.4066,51.4559,51.3771,51.4165,28558.0
2024-09-09 11:30:00,52.2,52.28,52.18,52.22,34333.0,51.4165,51.4953,51.3968,51.4362,34333.0
2024-09-09 11:40:00,52.21,52.27,52.19,52.25,40130.0,51.4263,51.4854,51.4066,51.4657,40130.0
2024-09-09 11:50:00,52.25,52.28,52.15,52.16,49695.0,51.4657,51.4953,51.3672,51.3771,49695.0
2024-09-09 12:00:00,52.16,52.2,52.15,52.16,45924.0,51.3771,51.4165,51.3672,51.3771,45924.0
2024-09-09 12:10:00,52.17,52.21,52.15,52.21,46833.0,51.3869,51.4263,51.3672,51.4263,46833.0
2024-09-09 12:20:00,52.21,52.21,52.14,52.16,43084.0,51.4263,51.4263,51.3574,51.3771,43084.0
2024-09-09 12:30:00,52.16,52.33,52.15,52.33,52178.0,51.3771,51.5445,51.3672,51.5445,52178.0
2024-09-09 12:40:00,52.33,52.35,52.28,52.34,30104.0,51.5445,51.5642,51.4953,51.5544,30104.0
2024-09-09 12:50:00,52.34,52.4,52.31,52.38,36781.0,51.5544,51.6135,51.5248,51.5938,36781.0
2024-09-09 13:00:00,52.37,52.37,52.31,52.32,34397.0,51.5839,51.5839,51.5248,51.5347,34397.0
2024-09-09 13:10:00,52.32,52.34,52.29,52.3,36152.0,51.5347,51.5544,51.5051,51.515,36152.0
2024-09-09 13:20:00,52.3,52.32,52.29,52.3,37418.0,51.515,51.5347,51.5051,51.515,37418.0
2024-09-09 13:30:00,52.3,52.4,52.26,52.38,64441.0,51.515,51.6135,51.4756,51.5938,64441.0
2024-09-09 13:40:00,52.39,52.42,52.36,52.37,40434.0,51.6036,51.6332,51.5741,51.5839,40434.0
2024-09-09 13:50:00,52.36,52.43,52.34,52.41,36922.0,51.5741,51.643,51.5544,51.6233,36922.0
2024-09-09 14:00:00,52.41,52.43,52.37,52.37,50337.0,51.6233,51.643,51.5839,51.5839,50337.0
2024-09-09 14:10:00,52.37,52.39,52.34,52.38,43002.0,51.5839,51.6036,51.5544,51.5938,43002.0
2024-09-09 14:20:00,52.38,52.39,52.33,52.37,52865.0,51.5938,51.6036,51.5445,51.5839,52865.0
2024-09-09 14:30:00,52.37,52.39,52.32,52.33,46537.0,51.5839,51.6036,51.5347,51.5445,46537.0
2024-09-09 14:40:00,52.33,52.43,52.32,52.4,52089.0,51.5445,51.643,51.5347,51.6135,52089.0
2024-09-09 14:50:00,52.41,52.44,52.38,52.4,58485.0,51.6233,51.6529,51.5938,51.6135,58485.0
2024-09-09 15:00:00,52.4,52.41,52.27,52.29,106675.0,51.6135,51.6233,51.4854,51.5051,106675.0
2024-09-09 15:10:00,52.29,52.33,52.23,52.28,205745.0,51.5051,51.5445,51.446,51.4953,205745.0
2024-09-09 15:20:00,52.28,52.28,52.16,52.18,126438.0,51.4953,51.4953,51.3771,51.3968,126438.0
2024-09-09 15:30:00,52.18,52.18,52.01,52.04,84464.0,51.3968,51.3968,51.2293,51.2589,84464.0
2024-09-09 15:40:00,52.03,52.03,51.89,51.94,104522.0,51.249,51.249,51.1111,51.1604,104522.0
2024-09-09 15:50:00,51.95,52.01,51.91,51.97,547837.0,51.1702,51.2293,51.1308,51.1899,547837.0
2024-09-10 09:30:00,52.23,52.24,51.79,51.91,135641.0,51.446,51.4559,51.0126,51.1308,135641.0
2024-09-10 09:40:00,51.91,51.98,51.77,51.93,83486.0,51.1308,51.1998,50.9929,51.1505,83486.0
2024-09-10 09:50:00,51.93,52.16,51.91,52.13,68015.0,51.1505,51.3771,51.1308,51.3475,68015.0
2024-09-10 10:00:00,52.12,52.15,52.04,52.14,70776.0,51.3377,51.3672,51.2589,51.3574,70776.0
2024-09-10 10:10:00,52.14,52.2,52.03,52.18,66772.0,51.3574,51.4165,51.249,51.3968,66772.0
2024-09-10 10:20:00,52.16,52.21,52.07,52.18,63212.0,51.3771,51.4263,51.2884,51.3968,63212.0
2024-09-10 10:30:00,52.16,52.19,52.12,52.19,47398.0,51.3771,51.4066,51.3377,51.4066,47398.0
2024-09-10 10:40:00,52.19,52.37,52.17,52.2,42386.0,51.4066,51.5839,51.3869,51.4165,42386.0
2024-09-10 10:50:00,52.2,52.39,52.18,52.32,63641.0,51.4165,51.6036,51.3968,51.5347,63641.0
2024-09-10 11:00:00,52.31,52.41,52.24,52.37,41893.0,51.5248,51.6233,51.4559,51.5839,41893.0
2024-09-10 11:10:00,52.37,52.41,52.32,52.34,63298.0,51.5839,51.6233,51.5347,51.5544,63298.0
2024-09-10 11:20:00,52.34,52.38,52.28,52.33,53854.0,51.5544,51.5938,51.4953,51.5445,53854.0
2024-09-10 11:30:00,52.33,52.34,52.27,52.3,26801.0,51.5445,51.5544,51.4854,51.515,26801.0
2024-09-10 11:40:00,52.3,52.33,52.24,52.24,37832.0,51.515,51.5445,51.4559,51.4559,37832.0
2024-09-10 11:50:00,52.23,52.36,52.21,52.28,35643.0,51.446,51.5741,51.4263,51.4953,35643.0
2024-09-10 12:00:00,52.27,52.29,52.19,52.2,38794.0,51.4854,51.5051,51.4066,51.4165,38794.0
2024-09-10 12:10:00,52.2,52.24,52.17,52.23,29326.0,51.4165,51.4559,51.3869,51.446,29326.0
2024-09-10 12:20:00,52.24,52.3,52.2,52.27,80775.0,51.4559,51.515,51.4165,51.4854,80775.0
2024-09-10 12:30:00,52.28,52.32,52.25,52.25,37689.0,51.4953,51.5347,51.4657,51.4657,37689.0
2024-09-10 12:40:00,52.25,52.25,52.2,52.21,30491.0,51.4657,51.4657,51.4165,51.4263,30491.0
2024-09-10 12:50:00,52.21,52.26,52.2,52.22,27659.0,51.4263,51.4756,51.4165,51.4362,27659.0
2024-09-10 13:00:00,52.23,52.32,52.21,52.32,22381.0,51.446,51.5347,51.4263,51.5347,22381.0
2024-09-10 13:10:00,52.32,52.32,52.25,52.28,31159.0,51.5347,51.5347,51.4657,51.4953,31159.0
2024-09-10 13:20:00,52.28,52.28,52.21,52.22,23775.0,51.4953,51.4953,51.4263,51.4362,23775.0
2024-09-10 13:30:00,52.22,52.33,52.21,52.33,33031.0,51.4362,51.5445,51.4263,51.5445,33031.0
2024-09-10 13:40:00,52.34,52.37,52.28,52.3,36588.0,51.5544,51.5839,51.4953,51.515,36588.0
2024-09-10 13:50:00,52.3,52.35,52.26,52.34,30313.0,51.515,51.5642,51.4756,51.5544,30313.0
2024-09-10 14:00:00,52.34,52.35,52.29,52.35,43951.0,51.5544,51.5642,51.5051,51.5642,43951.0
2024-09-10 14:10:00,52.35,52.35,52.28,52.32,46678.0,51.5642,51.5642,51.4953,51.5347,46678.0
2024-09-10 14:20:00,52.32,52.38,52.31,52.36,41764.0,51.5347,51.5938,51.5248,51.5741,41764.0
2024-09-10 14:30:00,52.36,52.41,52.27,52.27,100602.0,51.5741,51.6233,51.4854,51.4854,100602.0
2024-09-10 14:40:00,52.28,52.3,52.22,52.29,40086.0,51.4953,51.515,51.4362,51.5051,40086.0
2024-09-10 14:50:00,52.29,52.37,52.25,52.36,60288.0,51.5051,51.5839,51.4657,51.5741,60288.0
2024-09-10 15:00:00,52.35,52.42,52.34,52.4,57615.0,51.5642,51.6332,51.5544,51.6135,57615.0
2024-09-10 15:10:00,52.4,52.5,52.39,52.46,82813.0,51.6135,51.712,51.6036,51.6726,82813.0
2024-09-10 15:20:00,52.45,52.53,52.44,52.45,85948.0,51.6627,51.7415,51.6529,51.6627,85948.0
2024-09-10 15:30:00,52.44,52.49,52.4,52.45,74959.0,51.6529,51.7021,51.6135,51.6627,74959.0
2024-09-10 15:40:00,52.45,52.46,52.42,52.43,60052.0,51.6627,51.6726,51.6332,51.643,60052.0
2024-09-10 15:50:00,52.44,52.46,52.31,52.33,475352.0,51.6529,51.6726,51.5248,51.5445,475352.0
2024-09-11 09:30:00,51.51,51.77,51.33,51.34,175069.0,50.7368,50.9929,50.5595,50.5694,175069.0
2024-09-11 09:40:00,51.38,51.41,51.06,51.11,75245.0,50.6088,50.6383,50.2936,50.3428,75245.0
2024-09-11 09:50:00,51.1,51.15,50.99,51.03,62410.0,50.333,50.3822,50.2246,50.264,62410.0
2024-09-11 10:00:00,51.01,51.01,50.73,50.94,77802.0,50.2443,50.2443,49.9685,50.1754,77802.0
2024-09-11 10:10:00,50.94,51.05,50.83,50.85,95976.0,50.1754,50.2837,50.067,50.0867,95976.0
2024-09-11 10:20:00,50.85,50.87,50.69,50.72,46855.0,50.0867,50.1064,49.9291,49.9587,46855.0
2024-09-11 10:30:00,50.73,50.82,50.7,50.81,50260.0,49.9685,50.0572,49.939,50.0473,50260.0
2024-09-11 10:40:00,50.81,50.84,50.75,50.78,33362.0,50.0473,50.0769,49.9882,50.0178,33362.0
2024-09-11 10:50:00,50.77,50.9,50.76,50.9,37751.0,50.0079,50.136,49.9981,50.136,37751.0
2024-09-11 11:00:00,50.9,50.94,50.83,50.93,37378.0,50.136,50.1754,50.067,50.1655,37378.0
2024-09-11 11:10:00,50.94,50.96,50.89,50.9,42995.0,50.1754,50.1951,50.1261,50.136,42995.0
2024-09-11 11:20:00,50.9,51.07,50.9,51.06,33203.0,50.136,50.3034,50.136,50.2936,33203.0
2024-09-11 11:30:00,51.06,51.07,50.98,50.98,33043.0,50.2936,50.3034,50.2148,50.2148,33043.0
2024-09-11 11:40:00,50.99,51.07,50.99,51.0,40677.0,50.2246,50.3034,50.2246,50.2345,40677.0
2024-09-11 11:50:00,50.99,50.99,50.9,50.94,36975.0,50.2246,50.2246,50.136,50.1754,36975.0
2024-09-11 12:00:00,50.93,51.04,50.9,51.01,81960.0,50.1655,50.2739,50.136,50.2443,81960.0
2024-09-11 12:10:00,51.01,51.03,50.86,50.89,45084.0,50.2443,50.264,50.0966,50.1261,45084.0
2024-09-11 12:20:00,50.89,50.97,50.87,50.97,40192.0,50.1261,50.2049,50.1064,50.2049,40192.0
2024-09-11 12:30:00,50.97,50.98,50.89,50.93,35211.0,50.2049,50.2148,50.1261,50.1655,35211.0
2024-09-11 12:40:00,50.93,51.03,50.89,51.02,44555.0,50.1655,50.264,50.1261,50.2542,44555.0
2024-09-11 12:50:00,51.03,51.11,51.01,51.07,39345.0,50.264,50.3428,50.2443,50.3034,39345.0
2024-09-11 13:00:00,51.07,51.14,51.06,51.13,34882.0,50.3034,50.3724,50.2936,50.3625,34882.0
2024-09-11 13:10:00,51.13,51.16,51.07,51.08,37417.0,50.3625,50.3921,50.3034,50.3133,37417.0
2024-09-11 13:20:00,51.08,51.09,50.99,50.99,54228.0,50.3133,50.3231,50.2246,50.2246,54228.0
2024-09-11 13:30:00,51.0,51.16,50.99,51.13,59582.0,50.2345,50.3921,50.2246,50.3625,59582.0
2024-09-11 13:40:00,51.13,51.18,51.12,51.14,64594.0,50.3625,50.4118,50.3527,50.3724,64594.0
2024-09-11 13:50:00,51.14,51.14,50.99,51.05,69598.0,50.3724,50.3724,50.2246,50.2837,69598.0
2024-09-11 14:00:00,51.05,51.08,50.99,51.06,43383.0,50.2837,50.3133,50.2246,50.2936,43383.0
2024-09-11 14:10:00,51.07,51.08,51.02,51.04,44888.0,50.3034,50.3133,50.2542,50.2739,44888.0
2024-09-11 14:20:00,51.05,51.05,50.99,51.02,53986.0,50.2837,50.2837,50.2246,50.2542,53986.0
2024-09-11 14:30:00,51.0,51.16,50.99,51.15,80168.0,50.2345,50.3921,50.2246,50.3822,80168.0
2024-09-11 14:40:00,51.16,51.21,51.14,51.17,58659.0,50.3921,50.4413,50.3724,50.4019,58659.0
2024-09-11 14:50:00,51.18,51.2,51.14,51.18,56328.0,50.4118,50.4315,50.3724,50.4118,56328.0
2024-09-11 15:00:00,51.18,51.21,51.14,51.14,89106.0,50.4118,50.4413,50.3724,50.3724,89106.0
2024-09-11 15:10:00,51.15,51.2,51.12,51.19,102726.0,50.3822,50.4315,50.3527,50.4216,102726.0
2024-09-11 15:20:00,51.19,51.24,51.15,51.23,79818.0,50.4216,50.4709,50.3822,50.461,79818.0
2024-09-11 15:30:00,51.23,51.34,51.19,51.32,157312.0,50.461,50.5694,50.4216,50.5497,157312.0
2024-09-11 15:40:00,51.32,51.35,51.24,51.3,196759.0,50.5497,50.5792,50.4709,50.53,196759.0
2024-09-11 15:50:00,51.3,51.56,51.27,51.5,787639.0,50.53,50.7861,50.5004,50.727,787639.0
2024-09-12 09:30:00,52.38,53.04,51.52,52.75,472307.0,51.5938,52.2439,50.7467,51.9582,472307.0
2024-09-12 09:40:00,52.79,53.49,52.76,53.43,293536.0,51.9976,52.6871,51.9681,52.628,293536.0
2024-09-12 09:50:00,53.43,53.51,53.2,53.26,211883.0,52.628,52.7068,52.4015,52.4606,211883.0
2024-09-12 10:00:00,53.23,53.33,52.85,53.16,246448.0,52.431,52.5295,52.0567,52.3621,246448.0
2024-09-12 10:10:00,53.18,53.48,53.04,53.21,188731.0,52.3818,52.6773,52.2439,52.4113,188731.0
2024-09-12 10:20:00,53.19,53.29,52.94,53.2,126550.0,52.3916,52.4901,52.1454,52.4015,126550.0
2024-09-12 10:30:00,53.18,53.39,52.99,53.38,140783.0,52.3818,52.5886,52.1946,52.5788,140783.0
2024-09-12 10:40:00,53.39,54.33,53.33,54.32,300768.0,52.5886,53.5145,52.5295,53.5046,300768.0
2024-09-12 10:50:00,54.32,54.79,54.32,54.65,417118.0,53.5046,53.9676,53.5046,53.8297,417118.0
2024-09-12 11:00:00,54.66,54.92,54.51,54.9,183685.0,53.8395,54.0956,53.6918,54.0759,183685.0
2024-09-12 11:10:00,54.9,54.98,54.71,54.79,171617.0,54.0759,54.1547,53.8888,53.9676,171617.0
2024-09-12 11:20:00,54.78,54.98,54.75,54.82,146925.0,53.9577,54.1547,53.9282,53.9971,146925.0
2024-09-12 11:30:00,54.84,54.89,54.58,54.8,110185.0,54.0168,54.0661,53.7607,53.9774,110185.0
2024-09-12 11:40:00,54.82,54.84,54.43,54.48,153322.0,53.9971,54.0168,53.613,53.6622,153322.0
2024-09-12 11:50:00,54.48,54.48,54.33,54.4,163380.0,53.6622,53.6622,53.5145,53.5834,163380.0
2024-09-12 12:00:00,54.4,54.54,54.28,54.36,334667.0,53.5834,53.7213,53.4652,53.544,334667.0
2024-09-12 12:10:00,54.36,54.36,54.09,54.18,132683.0,53.544,53.544,53.2781,53.3667,132683.0
2024-09-12 12:20:00,54.18,54.19,53.91,53.97,94764.0,53.3667,53.3766,53.1008,53.1599,94764.0
2024-09-12 12:30:00,53.97,54.15,53.92,54.01,84453.0,53.1599,53.3372,53.1107,53.1993,84453.0
2024-09-12 12:40:00,54.02,54.1,53.98,54.03,71845.0,53.2092,53.2879,53.1698,53.219,71845.0
2024-09-12 12:50:00,54.04,54.22,54.03,54.2,92557.0,53.2289,53.4061,53.219,53.3864,92557.0
2024-09-12 13:00:00,54.2,54.34,54.19,54.27,85964.0,53.3864,53.5243,53.3766,53.4554,85964.0
2024-09-12 13:10:00,54.27,54.34,54.23,54.3,66840.0,53.4554,53.5243,53.416,53.4849,66840.0
2024-09-12 13:20:00,54.3,54.54,54.3,54.46,169103.0,53.4849,53.7213,53.4849,53.6425,169103.0
2024-09-12 13:30:00,54.45,54.76,54.42,54.7,121621.0,53.6327,53.938,53.6031,53.8789,121621.0
2024-09-12 13:40:00,54.71,54.79,54.71,54.79,53465.0,53.8888,53.9676,53.8888,53.9676,53465.0
2024-09-12 13:50:00,54.78,54.78,54.53,54.59,59849.0,53.9577,53.9577,53.7115,53.7706,59849.0
2024-09-12 14:00:00,54.59,54.73,54.57,54.72,50817.0,53.7706,53.9085,53.7509,53.8986,50817.0
2024-09-12 14:10:00,54.72,54.76,54.57,54.6,32158.0,53.8986,53.938,53.7509,53.7804,32158.0
2024-09-12 14:20:00,54.6,54.6,54.52,54.58,31153.0,53.7804,53.7804,53.7016,53.7607,31153.0
2024-09-12 14:30:00,54.58,54.61,54.5,54.53,40626.0,53.7607,53.7903,53.6819,53.7115,40626.0
2024-09-12 14:40:00,54.53,54.57,54.5,54.52,38903.0,53.7115,53.7509,53.6819,53.7016,38903.0
2024-09-12 14:50:00,54.5,54.55,54.41,54.47,55462.0,53.6819,53.7312,53.5933,53.6524,55462.0
2024-09-12 15:00:00,54.47,54.54,54.45,54.49,41876.0,53.6524,53.7213,53.6327,53.6721,41876.0
2024-09-12 15:10:00,54.5,54.72,54.5,54.71,78096.0,53.6819,53.8986,53.6819,53.8888,78096.0
2024-09-12 15:20:00,54.71,54.97,54.69,54.93,199965.0,53.8888,54.1449,53.8691,54.1055,199965.0
2024-09-12 15:30:00,54.93,55.04,54.81,54.98,198011.0,54.1055,54.2138,53.9873,54.1547,198011.0
2024-09-12 15:40:00,54.98,55.23,54.96,55.2,218203.0,54.1547,54.401,54.135,54.3714,218203.0
2024-09-12 15:50:00,55.21,55.24,55.02,55.2,867712.0,54.3813,54.4108,54.1941,54.3714,867712.0
2024-09-13 09:30:00,55.26,55.26,54.51,54.56,193775.0,54.4305,54.4305,53.6918,53.741,193775.0
2024-09-13 09:40:00,54.58,54.99,54.52,54.96,93198.0,53.7607,54.1646,53.7016,54.135,93198.0
2024-09-13 09:50:00,54.96,54.98,54.74,54.87,63026.0,54.135,54.1547,53.9183,54.0464,63026.0
2024-09-13 10:00:00,54.88,55.1,54.84,55.0,117043.0,54.0562,54.2729,54.0168,54.1744,117043.0
2024-09-13 10:10:00,55.0,55.28,54.99,55.22,89022.0,54.1744,54.4502,54.1646,54.3911,89022.0
2024-09-13 10:20:00,55.23,55.5,55.22,55.5,92115.0,54.401,54.6669,54.3911,54.6669,92115.0
2024-09-13 10:30:00,55.49,55.55,55.34,55.55,85857.0,54.6571,54.7162,54.5093,54.7162,85857.0
2024-09-13 10:40:00,55.55,55.63,55.47,55.61,78573.0,54.7162,54.795,54.6374,54.7753,78573.0
2024-09-13 10:50:00,55.62,55.73,55.58,55.72,127691.0,54.7851,54.8935,54.7457,54.8836,127691.0
2024-09-13 11:00:00,55.71,55.76,55.61,55.64,65397.0,54.8738,54.923,54.7753,54.8048,65397.0
2024-09-13 11:10:00,55.64,55.64,55.48,55.62,61865.0,54.8048,54.8048,54.6472,54.7851,61865.0
2024-09-13 11:20:00,55.62,55.74,55.6,55.7,74106.0,54.7851,54.9033,54.7654,54.8639,74106.0
2024-09-13 11:30:00,55.7,55.78,55.6,55.72,111317.0,54.8639,54.9427,54.7654,54.8836,111317.0
2024-09-13 11:40:00,55.72,55.82,55.68,55.7,72242.0,54.8836,54.9821,54.8442,54.8639,72242.0
2024-09-13 11:50:00,55.71,55.76,55.68,55.74,45232.0,54.8738,54.923,54.8442,54.9033,45232.0
2024-09-13 12:00:00,55.74,55.77,55.68,55.76,37227.0,54.9033,54.9329,54.8442,54.923,37227.0
2024-09-13 12:10:00,55.77,55.78,55.64,55.7,66621.0,54.9329,54.9427,54.8048,54.8639,66621.0
2024-09-13 12:20:00,55.69,55.76,55.66,55.73,63307.0,54.8541,54.923,54.8245,54.8935,63307.0
2024-09-13 12:30:00,55.72,55.83,55.7,55.75,49490.0,54.8836,54.992,54.8639,54.9132,49490.0
2024-09-13 12:40:00,55.75,55.76,55.65,55.65,73566.0,54.9132,54.923,54.8147,54.8147,73566.0
2024-09-13 12:50:00,55.65,55.78,55.64,55.75,56253.0,54.8147,54.9427,54.8048,54.9132,56253.0
2024-09-13 13:00:00,55.75,55.86,55.74,55.83,50593.0,54.9132,55.0215,54.9033,54.992,50593.0
2024-09-13 13:10:00,55.83,55.85,55.79,55.79,48853.0,54.992,55.0117,54.9526,54.9526,48853.0
2024-09-13 13:20:00,55.79,55.9,55.79,55.89,74214.0,54.9526,55.0609,54.9526,55.0511,74214.0
2024-09-13 13:30:00,55.89,55.9,55.81,55.85,39981.0,55.0511,55.0609,54.9723,55.0117,39981.0
2024-09-13 13:40:00,55.84,55.89,55.73,55.74,31317.0,55.0018,55.0511,54.8935,54.9033,31317.0
2024-09-13 13:50:00,55.76,55.78,55.69,55.7,35553.0,54.923,54.9427,54.8541,54.8639,35553.0
2024-09-13 14:00:00,55.71,55.71,55.6,55.69,42323.0,54.8738,54.8738,54.7654,54.8541,42323.0
2024-09-13 14:10:00,55.69,55.73,55.67,55.71,39461.0,54.8541,54.8935,54.8344,54.8738,39461.0
2024-09-13 14:20:00,55.71,55.72,55.61,55.62,33675.0,54.8738,54.8836,54.7753,54.7851,33675.0
2024-09-13 14:30:00,55.62,55.68,55.56,55.57,35569.0,54.7851,54.8442,54.726,54.7359,35569.0
2024-09-13 14:40:00,55.58,55.68,55.57,55.65,42936.0,54.7457,54.8442,54.7359,54.8147,42936.0
2024-09-13 14:50:00,55.64,55.76,55.62,55.72,51753.0,54.8048,54.923,54.7851,54.8836,51753.0
2024-09-13 15:00:00,55.72,55.76,55.63,55.74,78697.0,54.8836,54.923,54.795,54.9033,78697.0
2024-09-13 15:10:00,55.76,55.83,55.71,55.72,50116.0,54.923,54.992,54.8738,54.8836,50116.0
2024-09-13 15:20:00,55.72,55.82,55.71,55.8,62443.0,54.8836,54.9821,54.8738,54.9624,62443.0
2024-09-13 15:30:00,55.81,55.81,55.69,55.79,118339.0,54.9723,54.9723,54.8541,54.9526,118339.0
2024-09-13 15:40:00,55.8,55.83,55.73,55.76,131131.0,54.9624,54.992,54.8935,54.923,131131.0
2024-09-13 15:50:00,55.76,55.93,55.72,55.9,551530.0,54.923,55.0905,54.8836,55.0609,551530.0
2024-09-16 09:30:00,56.0,56.21,55.78,56.17,138723.0,55.1594,55.3663,54.9427,55.3269,138723.0
2024-09-16 09:40:00,56.16,56.31,56.12,56.31,64704.0,55.317,55.4648,55.2776,55.4648,64704.0
2024-09-16 09:50:00,56.3,56.5,56.18,56.43,74895.0,55.4549,55.6519,55.3367,55.583,74895.0
2024-09-16 10:00:00,56.44,56.6,56.35,56.59,107172.0,55.5928,55.7504,55.5042,55.7406,107172.0
2024-09-16 10:10:00,56.6,56.6,56.35,56.38,56149.0,55.7504,55.7504,55.5042,55.5337,56149.0
2024-09-16 10:20:00,56.39,56.5,56.39,56.43,48551.0,55.5436,55.6519,55.5436,55.583,48551.0
2024-09-16 10:30:00,56.42,56.46,56.33,56.36,35604.0,55.5731,55.6125,55.4845,55.514,35604.0
2024-09-16 10:40:00,56.35,56.47,56.31,56.43,49220.0,55.5042,55.6224,55.4648,55.583,49220.0
2024-09-16 10:50:00,56.43,56.44,56.23,56.32,55876.0,55.583,55.5928,55.386,55.4746,55876.0
2024-09-16 11:00:00,56.32,56.49,56.32,56.49,27965.0,55.4746,55.6421,55.4746,55.6421,27965.0
2024-09-16 11:10:00,56.49,56.49,56.4,56.45,69413.0,55.6421,55.6421,55.5534,55.6027,69413.0
2024-09-16 11:20:00,56.45,56.45,56.3,56.31,34858.0,55.6027,55.6027,55.4549,55.4648,34858.0
2024-09-16 11:30:00,56.31,56.4,56.25,56.4,34397.0,55.4648,55.5534,55.4057,55.5534,34397.0
2024-09-16 11:40:00,56.4,56.5,56.39,56.44,45415.0,55.5534,55.6519,55.5436,55.5928,45415.0
2024-09-16 11:50:00,56.45,56.46,56.35,56.42,43225.0,55.6027,55.6125,55.5042,55.5731,43225.0
2024-09-16 12:00:00,56.39,56.41,56.34,56.41,25975.0,55.5436,55.5633,55.4943,55.5633,25975.0
2024-09-16 12:10:00,56.41,56.59,56.41,56.55,77667.0,55.5633,55.7406,55.5633,55.7012,77667.0
2024-09-16 12:20:00,56.55,56.61,56.51,56.56,152860.0,55.7012,55.7603,55.6618,55.711,152860.0
2024-09-16 12:30:00,56.56,56.57,56.4,56.48,77518.0,55.711,55.7209,55.5534,55.6322,77518.0
2024-09-16 12:40:00,56.48,56.53,56.44,56.47,24213.0,55.6322,55.6815,55.5928,55.6224,24213.0
2024-09-16 12:50:00,56.46,56.46,56.34,56.35,17467.0,55.6125,55.6125,55.4943,55.5042,17467.0
2024-09-16 13:00:00,56.36,56.38,56.29,56.37,26579.0,55.514,55.5337,55.4451,55.5239,26579.0
2024-09-16 13:10:00,56.36,56.43,56.31,56.32,28898.0,55.514,55.583,55.4648,55.4746,28898.0
2024-09-16 13:20:00,56.33,56.36,56.31,56.34,18961.0,55.4845,55.514,55.4648,55.4943,18961.0
2024-09-16 13:30:00,56.34,56.34,56.26,56.33,42900.0,55.4943,55.4943,55.4155,55.4845,42900.0
2024-09-16 13:40:00,56.33,56.38,56.29,56.3,26458.0,55.4845,55.5337,55.4451,55.4549,26458.0
2024-09-16 13:50:00,56.3,56.3,56.2,56.27,34961.0,55.4549,55.4549,55.3564,55.4254,34961.0
2024-09-16 14:00:00,56.27,56.3,56.26,56.28,31467.0,55.4254,55.4549,55.4155,55.4352,31467.0
2024-09-16 14:10:00,56.28,56.45,56.27,56.43,51793.0,55.4352,55.6027,55.4254,55.583,51793.0
2024-09-16 14:20:00,56.43,56.49,56.42,56.48,34294.0,55.583,55.6421,55.5731,55.6322,34294.0
2024-09-16 14:30:00,56.47,56.51,56.46,56.51,30115.0,55.6224,55.6618,55.6125,55.6618,30115.0
2024-09-16 14:40:00,56.51,56.51,56.42,56.44,28722.0,55.6618,55.6618,55.5731,55.5928,28722.0
2024-09-16 14:50:00,56.44,56.47,56.42,56.46,28994.0,55.5928,55.6224,55.5731,55.6125,28994.0
2024-09-16 15:00:00,56.46,56.46,56.3,56.33,35520.0,55.6125,55.6125,55.4549,55.4845,35520.0
2024-09-16 15:10:00,56.32,56.4,56.3,56.39,35256.0,55.4746,55.5534,55.4549,55.5436,35256.0
2024-09-16 15:20:00,56.38,56.4,56.33,56.35,31246.0,55.5337,55.5534,55.4845,55.5042,31246.0
2024-09-16 15:30:00,56.35,56.38,56.29,56.3,38398.0,55.5042,55.5337,55.4451,55.4549,38398.0
2024-09-16 15:40:00,56.3,56.31,56.22,56.3,76872.0,55.4549,55.4648,55.3761,55.4549,76872.0
2024-09-16 15:50:00,56.31,56.37,56.17,56.23,304397.0,55.4648,55.5239,55.3269,55.386,304397.0
2024-09-17 09:30:00,56.04,56.21,55.77,56.1,59990.0,55.1988,55.3663,54.9329,55.2579,59990.0
2024-09-17 09:40:00,56.11,56.18,55.94,56.01,27756.0,55.2678,55.3367,55.1003,55.1693,27756.0
2024-09-17 09:50:00,56.01,56.09,55.75,55.76,34812.0,55.1693,55.2481,54.9132,54.923,34812.0
2024-09-17 10:00:00,55.77,55.95,55.75,55.9,45525.0,54.9329,55.1102,54.9132,55.0609,45525.0
2024-09-17 10:10:00,55.89,56.06,55.86,56.05,52009.0,55.0511,55.2185,55.0215,55.2087,52009.0
2024-09-17 10:20:00,56.05,56.2,56.02,56.12,46427.0,55.2087,55.3564,55.1791,55.2776,46427.0
2024-09-17 10:30:00,56.12,56.15,56.07,56.13,35381.0,55.2776,55.3072,55.2284,55.2875,35381.0
2024-09-17 10:40:00,56.09,56.16,56.07,56.11,22833.0,55.2481,55.317,55.2284,55.2678,22833.0
2024-09-17 10:50:00,56.1,56.13,56.01,56.13,24166.0,55.2579,55.2875,55.1693,55.2875,24166.0
2024-09-17 11:00:00,56.12,56.23,56.11,56.23,25093.0,55.2776,55.386,55.2678,55.386,25093.0
2024-09-17 11:10:00,56.22,56.22,56.09,56.13,26333.0,55.3761,55.3761,55.2481,55.2875,26333.0
2024-09-17 11:20:00,56.13,56.19,56.1,56.12,21863.0,55.2875,55.3466,55.2579,55.2776,21863.0
2024-09-17 11:30:00,56.12,56.13,56.05,56.09,19842.0,55.2776,55.2875,55.2087,55.2481,19842.0
2024-09-17 11:40:00,56.09,56.09,55.78,55.79,40750.0,55.2481,55.2481,54.9427,54.9526,40750.0
2024-09-17 11:50:00,55.79,55.82,55.66,55.68,43478.0,54.9526,54.9821,54.8245,54.8442,43478.0
2024-09-17 12:00:00,55.69,55.71,55.66,55.69,24644.0,54.8541,54.8738,54.8245,54.8541,24644.0
2024-09-17 12:10:00,55.69,55.7,55.54,55.62,28041.0,54.8541,54.8639,54.7063,54.7851,28041.0
2024-09-17 12:20:00,55.61,55.65,55.57,55.58,33063.0,54.7753,54.8147,54.7359,54.7457,33063.0
2024-09-17 12:30:00,55.58,55.59,55.45,55.45,20346.0,54.7457,54.7556,54.6177,54.6177,20346.0
2024-09-17 12:40:00,55.46,55.49,55.37,55.38,29922.0,54.6275,54.6571,54.5389,54.5487,29922.0
2024-09-17 12:50:00,55.39,55.41,55.31,55.35,25413.0,54.5586,54.5783,54.4798,54.5192,25413.0
2024-09-17 13:00:00,55.34,55.47,55.34,55.39,15585.0,54.5093,54.6374,54.5093,54.5586,15585.0
2024-09-17 13:10:00,55.41,55.48,55.39,55.47,15030.0,54.5783,54.6472,54.5586,54.6374,15030.0
2024-09-17 13:20:00,55.45,55.51,55.44,55.46,21419.0,54.6177,54.6768,54.6078,54.6275,21419.0
2024-09-17 13:30:00,55.45,55.46,55.33,55.35,13854.0,54.6177,54.6275,54.4995,54.5192,13854.0
2024-09-17 13:40:00,55.35,55.36,55.25,55.35,22761.0,54.5192,54.529,54.4207,54.5192,22761.0
2024-09-17 13:50:00,55.36,55.46,55.36,55.43,18652.0,54.529,54.6275,54.529,54.598,18652.0
2024-09-17 14:00:00,55.43,55.43,55.36,55.41,23722.0,54.598,54.598,54.529,54.5783,23722.0
2024-09-17 14:10:00,55.41,55.53,55.41,55.48,21142.0,54.5783,54.6965,54.5783,54.6472,21142.0
2024-09-17 14:20:00,55.48,55.48,55.38,55.38,31962.0,54.6472,54.6472,54.5487,54.5487,31962.0
2024-09-17 14:30:00,55.37,55.44,55.37,55.39,21921.0,54.5389,54.6078,54.5389,54.5586,21921.0
2024-09-17 14:40:00,55.38,55.4,55.3,55.32,26814.0,54.5487,54.5684,54.4699,54.4896,26814.0
2024-09-17 14:50:00,55.32,55.35,55.29,55.34,22887.0,54.4896,54.5192,54.4601,54.5093,22887.0
2024-09-17 15:00:00,55.33,55.38,55.3,55.33,24460.0,54.4995,54.5487,54.4699,54.4995,24460.0
2024-09-17 15:10:00,55.33,55.36,55.23,55.23,29140.0,54.4995,54.529,54.401,54.401,29140.0
2024-09-17 15:20:00,55.23,55.26,55.16,55.21,40692.0,54.401,54.4305,54.332,54.3813,40692.0
2024-09-17 15:30:00,55.23,55.23,55.11,55.14,44422.0,54.401,54.401,54.2828,54.3123,44422.0
2024-09-17 15:40:00,55.13,55.18,55.11,55.12,64729.0,54.3025,54.3517,54.2828,54.2926,64729.0
2024-09-17 15:50:00,55.12,55.14,54.98,55.06,345177.0,54.2926,54.3123,54.1547,54.2335,345177.0
2024-09-18 09:30:00,55.06,55.19,54.77,54.85,60950.0,54.2335,54.3616,53.9479,54.0267,60950.0
2024-09-18 09:40:00,54.85,54.92,54.83,54.84,24438.0,54.0267,54.0956,54.007,54.0168,24438.0
2024-09-18 09:50:00,54.84,54.84,54.69,54.81,29261.0,54.0168,54.0168,53.8691,53.9873,29261.0
2024-09-18 10:00:00,54.81,54.85,54.73,54.76,34978.0,53.9873,54.0267,53.9085,53.938,34978.0
2024-09-18 10:10:00,54.76,54.94,54.72,54.9,26080.0,53.938,54.1153,53.8986,54.0759,26080.0
2024-09-18 10:20:00,54.92,54.94,54.83,54.86,24630.0,54.0956,54.1153,54.007,54.0365,24630.0
2024-09-18 10:30:00,54.85,54.86,54.72,54.73,29032.0,54.0267,54.0365,53.8986,53.9085,29032.0
2024-09-18 10:40:00,54.73,54.75,54.67,54.69,24957.0,53.9085,53.9282,53.8494,53.8691,24957.0
2024-09-18 10:50:00,54.7,54.7,54.61,54.65,55043.0,53.8789,53.8789,53.7903,53.8297,55043.0
2024-09-18 11:00:00,54.65,54.74,54.63,54.74,22386.0,53.8297,53.9183,53.81,53.9183,22386.0
2024-09-18 11:10:00,54.75,54.82,54.71,54.81,19327.0,53.9282,53.9971,53.8888,53.9873,19327.0
2024-09-18 11:20:00,54.81,54.81,54.73,54.76,29962.0,53.9873,53.9873,53.9085,53.938,29962.0
2024-09-18 11:30:00,54.76,54.87,54.74,54.85,29507.0,53.938,54.0464,53.9183,54.0267,29507.0
2024-09-18 11:40:00,54.85,54.88,54.83,54.87,23178.0,54.0267,54.0562,54.007,54.0464,23178.0
2024-09-18 11:50:00,54.86,55.0,54.86,55.0,29509.0,54.0365,54.1744,54.0365,54.1744,29509.0
2024-09-18 12:00:00,54.99,55.1,54.99,55.02,35961.0,54.1646,54.2729,54.1646,54.1941,35961.0
2024-09-18 12:10:00,55.02,55.02,54.86,54.86,18071.0,54.1941,54.1941,54.0365,54.0365,18071.0
2024-09-18 12:20:00,54.87,54.9,54.83,54.9,17358.0,54.0464,54.0759,54.007,54.0759,17358.0
2024-09-18 12:30:00,54.89,55.02,54.87,55.02,34112.0,54.0661,54.1941,54.0464,54.1941,34112.0
2024-09-18 12:40:00,55.02,55.03,54.97,54.99,30399.0,54.1941,54.204,54.1449,54.1646,30399.0
2024-09-18 12:50:00,55.02,55.02,54.99,55.02,19462.0,54.1941,54.1941,54.1646,54.1941,19462.0
2024-09-18 13:00:00,55.01,55.11,55.01,55.09,26018.0,54.1843,54.2828,54.1843,54.2631,26018.0
2024-09-18 13:10:00,55.09,55.1,55.05,55.09,27084.0,54.2631,54.2729,54.2237,54.2631,27084.0
2024-09-18 13:20:00,55.09,55.09,55.04,55.08,24435.0,54.2631,54.2631,54.2138,54.2532,24435.0
2024-09-18 13:30:00,55.08,55.09,55.02,55.09,32526.0,54.2532,54.2631,54.1941,54.2631,32526.0
2024-09-18 13:40:00,55.09,55.09,55.01,55.03,33032.0,54.2631,54.2631,54.1843,54.204,33032.0
2024-09-18 13:50:00,55.03,55.04,54.99,55.04,27457.0,54.204,54.2138,54.1646,54.2138,27457.0
2024-09-18 14:00:00,55.03,55.31,54.95,55.13,71024.0,54.204,54.4798,54.1252,54.3025,71024.0
2024-09-18 14:10:00,55.13,55.13,55.03,55.04,46445.0,54.3025,54.3025,54.204,54.2138,46445.0
2024-09-18 14:20:00,55.05,55.05,54.96,55.01,31638.0,54.2237,54.2237,54.135,54.1843,31638.0
2024-09-18 14:30:00,55.0,55.08,54.94,55.0,58543.0,54.1744,54.2532,54.1153,54.1744,58543.0
2024-09-18 14:40:00,54.99,54.99,54.81,54.92,41442.0,54.1646,54.1646,53.9873,54.0956,41442.0
2024-09-18 14:50:00,54.93,55.07,54.93,54.94,40403.0,54.1055,54.2434,54.1055,54.1153,40403.0
2024-09-18 15:00:00,54.93,55.01,54.89,54.94,53761.0,54.1055,54.1843,54.0661,54.1153,53761.0
2024-09-18 15:10:00,54.94,55.07,54.93,54.95,41326.0,54.1153,54.2434,54.1055,54.1252,41326.0
2024-09-18 15:20:00,54.95,54.99,54.81,54.92,59967.0,54.1252,54.1646,53.9873,54.0956,59967.0
2024-09-18 15:30:00,54.92,54.93,54.7,54.77,57782.0,54.0956,54.1055,53.8789,53.9479,57782.0
2024-09-18 15:40:00,54.77,54.78,54.63,54.66,65264.0,53.9479,53.9577,53.81,53.8395,65264.0
2024-09-18 15:50:00,54.64,54.72,54.59,54.63,254785.0,53.8198,53.8986,53.7706,53.81,254785.0
2024-09-19 09:30:00,54.65,54.93,54.65,54.8,81636.0,53.8297,54.1055,53.8297,53.9774,81636.0
2024-09-19 09:40:00,54.79,54.97,54.78,54.95,64431.0,53.9676,54.1449,53.9577,54.1252,64431.0
2024-09-19 09:50:00,54.97,55.0,54.85,54.93,44995.0,54.1449,54.1744,54.0267,54.1055,44995.0
2024-09-19 10:00:00,54.92,55.03,54.79,54.79,37996.0,54.0956,54.204,53.9676,53.9676,37996.0
2024-09-19 10:10:00,54.77,54.78,54.65,54.72,57751.0,53.9479,53.9577,53.8297,53.8986,57751.0
2024-09-19 10:20:00,54.74,54.74,54.56,54.7,83295.0,53.9183,53.9183,53.741,53.8789,83295.0
2024-09-19 10:30:00,54.7,55.06,54.68,55.06,201863.0,53.8789,54.2335,53.8592,54.2335,201863.0
2024-09-19 10:40:00,55.08,55.31,55.03,55.21,152420.0,54.2532,54.4798,54.204,54.3813,152420.0
2024-09-19 10:50:00,55.23,55.37,55.23,55.28,38183.0,54.401,54.5389,54.401,54.4502,38183.0
2024-09-19 11:00:00,55.3,55.31,55.12,55.27,185765.0,54.4699,54.4798,54.2926,54.4404,185765.0
2024-09-19 11:10:00,55.28,55.35,55.11,55.15,95907.0,54.4502,54.5192,54.2828,54.3222,95907.0
2024-09-19 11:20:00,55.15,55.25,55.08,55.12,120224.0,54.3222,54.4207,54.2532,54.2926,120224.0
2024-09-19 11:30:00,55.13,55.17,55.03,55.09,43808.0,54.3025,54.3419,54.204,54.2631,43808.0
2024-09-19 11:40:00,55.09,55.2,55.09,55.19,32341.0,54.2631,54.3714,54.2631,54.3616,32341.0
2024-09-19 11:50:00,55.19,55.23,55.14,55.22,61802.0,54.3616,54.401,54.3123,54.3911,61802.0
2024-09-19 12:00:00,55.22,55.28,55.19,55.21,33235.0,54.3911,54.4502,54.3616,54.3813,33235.0
2024-09-19 12:10:00,55.21,55.24,55.17,55.24,23818.0,54.3813,54.4108,54.3419,54.4108,23818.0
2024-09-19 12:20:00,55.25,55.25,55.13,55.14,43434.0,54.4207,54.4207,54.3025,54.3123,43434.0
2024-09-19 12:30:00,55.14,55.16,55.01,55.05,129724.0,54.3123,54.332,54.1843,54.2237,129724.0
2024-09-19 12:40:00,55.05,55.16,55.02,55.15,25325.0,54.2237,54.332,54.1941,54.3222,25325.0
2024-09-19 12:50:00,55.15,55.16,55.02,55.02,41466.0,54.3222,54.332,54.1941,54.1941,41466.0
2024-09-19 13:00:00,55.01,55.04,54.98,55.03,42306.0,54.1843,54.2138,54.1547,54.204,42306.0
2024-09-19 13:10:00,55.04,55.29,55.03,55.28,84560.0,54.2138,54.4601,54.204,54.4502,84560.0
2024-09-19 13:20:00,55.28,55.32,55.2,55.26,32983.0,54.4502,54.4896,54.3714,54.4305,32983.0
2024-09-19 13:30:00,55.25,55.28,55.19,55.24,34888.0,54.4207,54.4502,54.3616,54.4108,34888.0
2024-09-19 13:40:00,55.23,55.25,55.14,55.16,45866.0,54.401,54.4207,54.3123,54.332,45866.0
2024-09-19 13:50:00,55.16,55.21,55.09,55.1,48161.0,54.332,54.3813,54.2631,54.2729,48161.0
2024-09-19 14:00:00,55.1,55.17,55.02,55.03,40772.0,54.2729,54.3419,54.1941,54.204,40772.0
2024-09-19 14:10:00,55.04,55.09,54.88,54.94,49409.0,54.2138,54.2631,54.0562,54.1153,49409.0
2024-09-19 14:20:00,54.94,54.94,54.89,54.93,31975.0,54.1153,54.1153,54.0661,54.1055,31975.0
2024-09-19 14:30:00,54.93,55.12,54.92,55.12,47730.0,54.1055,54.2926,54.0956,54.2926,47730.0
2024-09-19 14:40:00,55.12,55.15,55.09,55.11,68896.0,54.2926,54.3222,54.2631,54.2828,68896.0
2024-09-19 14:50:00,55.1,55.2,55.08,55.2,57400.0,54.2729,54.3714,54.2532,54.3714,57400.0
2024-09-19 15:00:00,55.2,55.26,55.19,55.23,81488.0,54.3714,54.4305,54.3616,54.401,81488.0
2024-09-19 15:10:00,55.23,55.29,55.22,55.23,67232.0,54.401,54.4601,54.3911,54.401,67232.0
2024-09-19 15:20:00,55.23,55.24,55.14,55.15,61759.0,54.401,54.4108,54.3123,54.3222,61759.0
2024-09-19 15:30:00,55.15,55.15,54.94,54.98,85853.0,54.3222,54.3222,54.1153,54.1547,85853.0
2024-09-19 15:40:00,54.98,54.99,54.9,54.9,83052.0,54.1547,54.1646,54.0759,54.0759,83052.0
2024-09-19 15:50:00,54.9,54.92,54.76,54.83,583438.0,54.0759,54.0956,53.938,54.007,583438.0
2024-09-20 09:30:00,54.83,55.85,54.83,55.83,612666.0,54.007,55.0117,54.007,54.992,612666.0
2024-09-20 09:40:00,55.81,55.81,55.62,55.62,62128.0,54.9723,54.9723,54.7851,54.7851,62128.0
2024-09-20 09:50:00,55.63,55.7,55.54,55.68,47418.0,54.795,54.8639,54.7063,54.8442,47418.0
2024-09-20 10:00:00,55.66,55.7,55.39,55.4,83792.0,54.8245,54.8639,54.5586,54.5684,83792.0
2024-09-20 10:10:00,55.4,55.44,55.35,55.43,45940.0,54.5684,54.6078,54.5192,54.598,45940.0
2024-09-20 10:20:00,55.44,55.58,55.4,55.52,34581.0,54.6078,54.7457,54.5684,54.6866,34581.0
2024-09-20 10:30:00,55.52,55.56,55.42,55.42,26670.0,54.6866,54.726,54.5881,54.5881,26670.0
2024-09-20 10:40:00,55.41,55.58,55.4,55.56,32992.0,54.5783,54.7457,54.5684,54.726,32992.0
2024-09-20 10:50:00,55.55,55.57,55.44,55.44,24822.0,54.7162,54.7359,54.6078,54.6078,24822.0
2024-09-20 11:00:00,55.43,55.45,55.3,55.4,58830.0,54.598,54.6177,54.4699,54.5684,58830.0
2024-09-20 11:10:00,55.4,55.45,55.34,55.36,35454.0,54.5684,54.6177,54.5093,54.529,35454.0
2024-09-20 11:20:00,55.36,55.36,55.25,55.27,15940.0,54.529,54.529,54.4207,54.4404,15940.0
2024-09-20 11:30:00,55.26,55.34,55.14,55.19,77153.0,54.4305,54.5093,54.3123,54.3616,77153.0
2024-09-20 11:40:00,55.19,55.26,55.15,55.23,20643.0,54.3616,54.4305,54.3222,54.401,20643.0
2024-09-20 11:50:00,55.24,55.27,55.21,55.21,19842.0,54.4108,54.4404,54.3813,54.3813,19842.0
2024-09-20 12:00:00,55.21,55.26,55.19,55.22,18181.0,54.3813,54.4305,54.3616,54.3911,18181.0
2024-09-20 12:10:00,55.22,55.26,55.19,55.23,17227.0,54.3911,54.4305,54.3616,54.401,17227.0
2024-09-20 12:20:00,55.23,55.32,55.23,55.31,20799.0,54.401,54.4896,54.401,54.4798,20799.0
2024-09-20 12:30:00,55.31,55.37,55.31,55.35,21171.0,54.4798,54.5389,54.4798,54.5192,21171.0
2024-09-20 12:40:00,55.35,55.35,55.29,55.29,19402.0,54.5192,54.5192,54.4601,54.4601,19402.0
2024-09-20 12:50:00,55.3,55.37,55.3,55.31,24371.0,54.4699,54.5389,54.4699,54.4798,24371.0
2024-09-20 13:00:00,55.32,55.43,55.27,55.28,39403.0,54.4896,54.598,54.4404,54.4502,39403.0
2024-09-20 13:10:00,55.28,55.4,55.27,55.4,24041.0,54.4502,54.5684,54.4404,54.5684,24041.0
2024-09-20 13:20:00,55.4,55.43,55.36,55.39,28108.0,54.5684,54.598,54.529,54.5586,28108.0
2024-09-20 13:30:00,55.39,55.44,55.36,55.44,28701.0,54.5586,54.6078,54.529,54.6078,28701.0
2024-09-20 13:40:00,55.44,55.5,55.43,55.46,18858.0,54.6078,54.6669,54.598,54.6275,18858.0
2024-09-20 13:50:00,55.46,55.5,55.42,55.47,38901.0,54.6275,54.6669,54.5881,54.6374,38901.0
2024-09-20 14:00:00,55.47,55.47,55.27,55.32,41324.0,54.6374,54.6374,54.4404,54.4896,41324.0
2024-09-20 14:10:00,55.32,55.33,55.25,55.26,14478.0,54.4896,54.4995,54.4207,54.4305,14478.0
2024-09-20 14:20:00,55.27,55.27,55.21,55.24,25325.0,54.4404,54.4404,54.3813,54.4108,25325.0
2024-09-20 14:30:00,55.24,55.25,55.2,55.23,20565.0,54.4108,54.4207,54.3714,54.401,20565.0
2024-09-20 14:40:00,55.23,55.26,55.2,55.25,24543.0,54.401,54.4305,54.3714,54.4207,24543.0
2024-09-20 14:50:00,55.25,55.29,55.22,55.27,27028.0,54.4207,54.4601,54.3911,54.4404,27028.0
2024-09-20 15:00:00,55.27,55.3,55.23,55.28,37174.0,54.4404,54.4699,54.401,54.4502,37174.0
2024-09-20 15:10:00,55.28,55.37,55.24,55.32,46388.0,54.4502,54.5389,54.4108,54.4896,46388.0
2024-09-20 15:20:00,55.31,55.33,55.28,55.29,36372.0,54.4798,54.4995,54.4502,54.4601,36372.0
2024-09-20 15:30:00,55.29,55.3,55.13,55.17,57959.0,54.4601,54.4699,54.3025,54.3419,57959.0
2024-09-20 15:40:00,55.16,55.23,55.12,55.14,103309.0,54.332,54.401,54.2926,54.3123,103309.0
2024-09-20 15:50:00,55.13,55.39,55.04,55.39,634954.0,54.3025,54.5586,54.2138,54.5586,634954.0
2024-09-23 09:30:00,55.18,55.36,55.09,55.19,92860.0,54.3517,54.529,54.2631,54.3616,92860.0
2024-09-23 09:40:00,55.19,55.25,55.01,55.11,42982.0,54.3616,54.4207,54.1843,54.2828,42982.0
2024-09-23 09:50:00,55.11,55.26,55.11,55.25,17364.0,54.2828,54.4305,54.2828,54.4207,17364.0
2024-09-23 10:00:00,55.25,55.48,55.23,55.45,43546.0,54.4207,54.6472,54.401,54.6177,43546.0
2024-09-23 10:10:00,55.45,55.6,55.45,55.51,35126.0,54.6177,54.7654,54.6177,54.6768,35126.0
2024-09-23 10:20:00,55.5,55.68,55.5,55.59,33962.0,54.6669,54.8442,54.6669,54.7556,33962.0
2024-09-23 10:30:00,55.59,55.59,55.48,55.57,28996.0,54.7556,54.7556,54.6472,54.7359,28996.0
2024-09-23 10:40:00,55.56,55.59,55.5,55.51,25148.0,54.726,54.7556,54.6669,54.6768,25148.0
2024-09-23 10:50:00,55.51,55.57,55.45,55.55,21807.0,54.6768,54.7359,54.6177,54.7162,21807.0
2024-09-23 11:00:00,55.55,55.61,55.54,55.54,46402.0,54.7162,54.7753,54.7063,54.7063,46402.0
2024-09-23 11:10:00,55.51,55.7,55.49,55.7,37533.0,54.6768,54.8639,54.6571,54.8639,37533.0
2024-09-23 11:20:00,55.72,55.75,55.66,55.72,31777.0,54.8836,54.9132,54.8245,54.8836,31777.0
2024-09-23 11:30:00,55.72,55.76,55.71,55.72,32463.0,54.8836,54.923,54.8738,54.8836,32463.0
2024-09-23 11:40:00,55.74,55.77,55.69,55.76,29972.0,54.9033,54.9329,54.8541,54.923,29972.0
2024-09-23 11:50:00,55.76,55.78,55.74,55.77,17247.0,54.923,54.9427,54.9033,54.9329,17247.0
2024-09-23 12:00:00,55.77,55.85,55.74,55.85,20621.0,54.9329,55.0117,54.9033,55.0117,20621.0
2024-09-23 12:10:00,55.86,55.91,55.83,55.91,24690.0,55.0215,55.0708,54.992,55.0708,24690.0
2024-09-23 12:20:00,55.91,55.96,55.9,55.93,26504.0,55.0708,55.12,55.0609,55.0905,26504.0
2024-09-23 12:30:00,55.93,55.94,55.89,55.91,17834.0,55.0905,55.1003,55.0511,55.0708,17834.0
2024-09-23 12:40:00,55.91,55.92,55.85,55.91,13746.0,55.0708,55.0806,55.0117,55.0708,13746.0
2024-09-23 12:50:00,55.91,55.95,55.9,55.91,28912.0,55.0708,55.1102,55.0609,55.0708,28912.0
2024-09-23 13:00:00,55.92,55.92,55.84,55.88,17235.0,55.0806,55.0806,55.0018,55.0412,17235.0
2024-09-23 13:10:00,55.89,55.97,55.87,55.87,26685.0,55.0511,55.1299,55.0314,55.0314,26685.0
2024-09-23 13:20:00,55.87,55.9,55.85,55.88,14940.0,55.0314,55.0609,55.0117,55.0412,14940.0
2024-09-23 13:30:00,55.88,55.9,55.8,55.8,21020.0,55.0412,55.0609,54.9624,54.9624,21020.0
2024-09-23 13:40:00,55.8,55.84,55.78,55.84,17795.0,54.9624,55.0018,54.9427,55.0018,17795.0
2024-09-23 13:50:00,55.84,55.84,55.74,55.8,22892.0,55.0018,55.0018,54.9033,54.9624,22892.0
2024-09-23 14:00:00,55.81,55.81,55.75,55.8,24285.0,54.9723,54.9723,54.9132,54.9624,24285.0
2024-09-23 14:10:00,55.81,55.89,55.79,55.89,26422.0,54.9723,55.0511,54.9526,55.0511,26422.0
2024-09-23 14:20:00,55.89,55.9,55.85,55.89,21543.0,55.0511,55.0609,55.0117,55.0511,21543.0
2024-09-23 14:30:00,55.88,55.91,55.86,55.89,25240.0,55.0412,55.0708,55.0215,55.0511,25240.0
2024-09-23 14:40:00,55.89,55.92,55.87,55.88,31239.0,55.0511,55.0806,55.0314,55.0412,31239.0
2024-09-23 14:50:00,55.88,55.98,55.87,55.97,33129.0,55.0412,55.1397,55.0314,55.1299,33129.0
2024-09-23 15:00:00,55.97,55.97,55.86,55.9,47462.0,55.1299,55.1299,55.0215,55.0609,47462.0
2024-09-23 15:10:00,55.9,56.04,55.89,55.99,74734.0,55.0609,55.1988,55.0511,55.1496,74734.0
2024-09-23 15:20:00,56.0,56.08,55.98,56.01,60668.0,55.1594,55.2382,55.1397,55.1693,60668.0
2024-09-23 15:30:00,56.01,56.08,56.0,56.07,48694.0,55.1693,55.2382,55.1594,55.2284,48694.0
2024-09-23 15:40:00,56.07,56.12,56.02,56.11,81907.0,55.2284,55.2776,55.1791,55.2678,81907.0
2024-09-23 15:50:00,56.11,56.25,56.09,56.12,277955.0,55.2678,55.4057,55.2481,55.2776,277955.0
2024-09-24 09:30:00,56.24,56.31,55.9,56.1,47878.0,55.3958,55.4648,55.0609,55.2579,47878.0
2024-09-24 09:40:00,56.1,56.17,55.97,56.02,20805.0,55.2579,55.3269,55.1299,55.1791,20805.0
2024-09-24 09:50:00,56.04,56.14,55.95,56.11,20332.0,55.1988,55.2973,55.1102,55.2678,20332.0
2024-09-24 10:00:00,56.11,56.17,56.02,56.07,29363.0,55.2678,55.3269,55.1791,55.2284,29363.0
2024-09-24 10:10:00,56.06,56.15,56.03,56.06,19392.0,55.2185,55.3072,55.189,55.2185,19392.0
2024-09-24 10:20:00,56.07,56.19,56.07,56.15,23605.0,55.2284,55.3466,55.2284,55.3072,23605.0
2024-09-24 10:30:00,56.15,56.16,56.05,56.11,16534.0,55.3072,55.317,55.2087,55.2678,16534.0
2024-09-24 10:40:00,56.12,56.18,56.06,56.1,19180.0,55.2776,55.3367,55.2185,55.2579,19180.0
2024-09-24 10:50:00,56.1,56.17,56.07,56.09,15170.0,55.2579,55.3269,55.2284,55.2481,15170.0
2024-09-24 11:00:00,56.09,56.12,56.05,56.11,23285.0,55.2481,55.2776,55.2087,55.2678,23285.0
2024-09-24 11:10:00,56.12,56.17,56.07,56.08,19753.0,55.2776,55.3269,55.2284,55.2382,19753.0
2024-09-24 11:20:00,56.08,56.09,55.97,55.98,27629.0,55.2382,55.2481,55.1299,55.1397,27629.0
2024-09-24 11:30:00,55.97,56.03,55.97,55.98,17209.0,55.1299,55.189,55.1299,55.1397,17209.0
2024-09-24 11:40:00,55.98,55.99,55.9,55.9,26662.0,55.1397,55.1496,55.0609,55.0609,26662.0
2024-09-24 11:50:00,55.9,55.95,55.85,55.91,27095.0,55.0609,55.1102,55.0117,55.0708,27095.0
2024-09-24 12:00:00,55.91,55.96,55.86,55.9,17581.0,55.0708,55.12,55.0215,55.0609,17581.0
2024-09-24 12:10:00,55.9,55.99,55.88,55.98,32956.0,55.0609,55.1496,55.0412,55.1397,32956.0
2024-09-24 12:20:00,55.98,56.0,55.93,55.95,22762.0,55.1397,55.1594,55.0905,55.1102,22762.0
2024-09-24 12:30:00,55.94,55.94,55.89,55.92,12597.0,55.1003,55.1003,55.0511,55.0806,12597.0
2024-09-24 12:40:00,55.93,55.94,55.89,55.94,14498.0,55.0905,55.1003,55.0511,55.1003,14498.0
2024-09-24 12:50:00,55.94,55.97,55.9,55.91,13876.0,55.1003,55.1299,55.0609,55.0708,13876.0
2024-09-24 13:00:00,55.91,55.91,55.83,55.86,11676.0,55.0708,55.0708,54.992,55.0215,11676.0
2024-09-24 13:10:00,55.86,55.89,55.85,55.88,12399.0,55.0215,55.0511,55.0117,55.0412,12399.0
2024-09-24 13:20:00,55.88,55.9,55.84,55.89,27478.0,55.0412,55.0609,55.0018,55.0511,27478.0
2024-09-24 13:30:00,55.89,55.96,55.87,55.95,85373.0,55.0511,55.12,55.0314,55.1102,85373.0
2024-09-24 13:40:00,55.94,55.99,55.89,55.92,144196.0,55.1003,55.1496,55.0511,55.0806,144196.0
2024-09-24 13:50:00,55.92,55.97,55.9,55.96,27227.0,55.0806,55.1299,55.0609,55.12,27227.0
2024-09-24 14:00:00,55.96,55.96,55.9,55.94,20506.0,55.12,55.12,55.0609,55.1003,20506.0
2024-09-24 14:10:00,55.93,55.96,55.92,55.95,19537.0,55.0905,55.12,55.0806,55.1102,19537.0
2024-09-24 14:20:00,55.95,56.06,55.95,56.04,32089.0,55.1102,55.2185,55.1102,55.1988,32089.0
2024-09-24 14:30:00,56.04,56.08,56.0,56.08,22907.0,55.1988,55.2382,55.1594,55.2382,22907.0
2024-09-24 14:40:00,56.08,56.15,56.07,56.14,16957.0,55.2382,55.3072,55.2284,55.2973,16957.0
2024-09-24 14:50:00,56.14,56.14,56.1,56.13,19038.0,55.2973,55.2973,55.2579,55.2875,19038.0
2024-09-24 15:00:00,56.13,56.16,56.1,56.13,21492.0,55.2875,55.317,55.2579,55.2875,21492.0
2024-09-24 15:10:00,56.13,56.18,56.11,56.14,24217.0,55.2875,55.3367,55.2678,55.2973,24217.0
2024-09-24 15:20:00,56.14,56.22,56.08,56.2,57765.0,55.2973,55.3761,55.2382,55.3564,57765.0
2024-09-24 15:30:00,56.2,56.22,56.16,56.2,57941.0,55.3564,55.3761,55.317,55.3564,57941.0
2024-09-24 15:40:00,56.2,56.2,56.1,56.12,71660.0,55.3564,55.3564,55.2579,55.2776,71660.0
2024-09-24 15:50:00,56.11,56.14,55.99,56.09,404268.0,55.2678,55.2973,55.1496,55.2481,404268.0
2024-09-25 09:30:00,56.16,56.22,56.0,56.05,69724.0,55.317,55.3761,55.1594,55.2087,69724.0
2024-09-25 09:40:00,56.06,56.17,55.95,56.14,41055.0,55.2185,55.3269,55.1102,55.2973,41055.0
2024-09-25 09:50:00,56.15,56.21,56.07,56.12,49578.0,55.3072,55.3663,55.2284,55.2776,49578.0
2024-09-25 10:00:00,56.12,56.12,55.93,55.96,24931.0,55.2776,55.2776,55.0905,55.12,24931.0
2024-09-25 10:10:00,55.97,56.05,55.94,56.02,17055.0,55.1299,55.2087,55.1003,55.1791,17055.0
2024-09-25 10:20:00,56.02,56.06,55.99,56.01,18051.0,55.1791,55.2185,55.1496,55.1693,18051.0
2024-09-25 10:30:00,55.99,56.01,55.85,55.85,15570.0,55.1496,55.1693,55.0117,55.0117,15570.0
2024-09-25 10:40:00,55.86,56.05,55.85,55.97,28221.0,55.0215,55.2087,55.0117,55.1299,28221.0
2024-09-25 10:50:00,55.97,55.98,55.89,55.96,19855.0,55.1299,55.1397,55.0511,55.12,19855.0
2024-09-25 11:00:00,55.98,56.14,55.97,56.14,26444.0,55.1397,55.2973,55.1299,55.2973,26444.0
2024-09-25 11:10:00,56.14,56.19,56.05,56.07,29454.0,55.2973,55.3466,55.2087,55.2284,29454.0
2024-09-25 11:20:00,56.07,56.11,56.06,56.1,20024.0,55.2284,55.2678,55.2185,55.2579,20024.0
2024-09-25 11:30:00,56.09,56.1,56.04,56.05,22497.0,55.2481,55.2579,55.1988,55.2087,22497.0
2024-09-25 11:40:00,56.06,56.12,56.06,56.11,24264.0,55.2185,55.2776,55.2185,55.2678,24264.0
2024-09-25 11:50:00,56.11,56.2,56.1,56.2,29542.0,55.2678,55.3564,55.2579,55.3564,29542.0
2024-09-25 12:00:00,56.19,56.23,56.17,56.23,43405.0,55.3466,55.386,55.3269,55.386,43405.0
2024-09-25 12:10:00,56.23,56.27,56.15,56.2,30256.0,55.386,55.4254,55.3072,55.3564,30256.0
2024-09-25 12:20:00,56.2,56.23,56.15,56.23,16630.0,55.3564,55.386,55.3072,55.386,16630.0
2024-09-25 12:30:00,56.22,56.25,56.19,56.23,24338.0,55.3761,55.4057,55.3466,55.386,24338.0
2024-09-25 12:40:00,56.25,56.28,56.23,56.26,21454.0,55.4057,55.4352,55.386,55.4155,21454.0
2024-09-25 12:50:00,56.26,56.31,56.26,56.28,18747.0,55.4155,55.4648,55.4155,55.4352,18747.0
2024-09-25 13:00:00,56.27,56.3,56.23,56.25,16053.0,55.4254,55.4549,55.386,55.4057,16053.0
2024-09-25 13:10:00,56.25,56.28,56.25,56.25,24974.0,55.4057,55.4352,55.4057,55.4057,24974.0
2024-09-25 13:20:00,56.25,56.26,56.15,56.15,22239.0,55.4057,55.4155,55.3072,55.3072,22239.0
2024-09-25 13:30:00,56.16,56.3,56.14,56.3,56803.0,55.317,55.4549,55.2973,55.4549,56803.0
2024-09-25 13:40:00,56.3,56.4,56.28,56.4,45578.0,55.4549,55.5534,55.4352,55.5534,45578.0
2024-09-25 13:50:00,56.4,56.5,56.39,56.49,56582.0,55.5534,55.6519,55.5436,55.6421,56582.0
2024-09-25 14:00:00,56.5,56.56,56.46,56.51,70074.0,55.6519,55.711,55.6125,55.6618,70074.0
2024-09-25 14:10:00,56.51,56.59,56.49,56.59,41633.0,55.6618,55.7406,55.6421,55.7406,41633.0
2024-09-25 14:20:00,56.59,56.61,56.57,56.58,38145.0,55.7406,55.7603,55.7209,55.7307,38145.0
2024-09-25 14:30:00,56.58,56.62,56.55,56.62,34913.0,55.7307,55.7701,55.7012,55.7701,34913.0
2024-09-25 14:40:00,56.61,56.63,56.57,56.63,43269.0,55.7603,55.78,55.7209,55.78,43269.0
2024-09-25 14:50:00,56.63,56.65,56.57,56.59,45105.0,55.78,55.7997,55.7209,55.7406,45105.0
2024-09-25 15:00:00,56.59,56.65,56.55,56.62,44416.0,55.7406,55.7997,55.7012,55.7701,44416.0
2024-09-25 15:10:00,56.62,56.65,56.6,56.6,68914.0,55.7701,55.7997,55.7504,55.7504,68914.0
2024-09-25 15:20:00,56.61,56.69,56.6,56.68,66722.0,55.7603,55.8391,55.7504,55.8292,66722.0
2024-09-25 15:30:00,56.67,56.68,56.59,56.64,90390.0,55.8194,55.8292,55.7406,55.7898,90390.0
2024-09-25 15:40:00,56.64,56.74,56.62,56.73,102249.0,55.7898,55.8883,55.7701,55.8785,102249.0
2024-09-25 15:50:00,56.73,56.8,56.58,56.61,450938.0,55.8785,55.9474,55.7307,55.7603,450938.0
2024-09-26 09:30:00,56.42,56.64,56.16,56.46,90189.0,55.5731,55.7898,55.317,55.6125,90189.0
2024-09-26 09:40:00,56.44,56.49,56.24,56.27,72979.0,55.5928,55.6421,55.3958,55.4254,72979.0
2024-09-26 09:50:00,56.27,56.33,56.1,56.17,53210.0,55.4254,55.4845,55.2579,55.3269,53210.0
2024-09-26 10:00:00,56.15,56.27,55.98,56.04,68475.0,55.3072,55.4254,55.1397,55.1988,68475.0
2024-09-26 10:10:00,56.04,56.18,55.96,56.16,32557.0,55.1988,55.3367,55.12,55.317,32557.0
2024-09-26 10:20:00,56.16,56.18,56.09,56.12,25918.0,55.317,55.3367,55.2481,55.2776,25918.0
2024-09-26 10:30:00,56.12,56.27,56.11,56.2,38919.0,55.2776,55.4254,55.2678,55.3564,38919.0
2024-09-26 10:40:00,56.19,56.34,56.19,56.3,30626.0,55.3466,55.4943,55.3466,55.4549,30626.0
2024-09-26 10:50:00,56.29,56.41,56.28,56.39,37988.0,55.4451,55.5633,55.4352,55.5436,37988.0
2024-09-26 11:00:00,56.4,56.49,56.32,56.32,30594.0,55.5534,55.6421,55.4746,55.4746,30594.0
2024-09-26 11:10:00,56.32,56.37,56.14,56.17,37067.0,55.4746,55.5239,55.2973,55.3269,37067.0
2024-09-26 11:20:00,56.17,56.18,56.1,56.17,46296.0,55.3269,55.3367,55.2579,55.3269,46296.0
2024-09-26 11:30:00,56.17,56.2,55.95,56.0,34245.0,55.3269,55.3564,55.1102,55.1594,34245.0
2024-09-26 11:40:00,56.01,56.04,55.87,55.91,41215.0,55.1693,55.1988,55.0314,55.0708,41215.0
2024-09-26 11:50:00,55.91,55.95,55.87,55.89,30361.0,55.0708,55.1102,55.0314,55.0511,30361.0
2024-09-26 12:00:00,55.9,55.96,55.83,55.93,42778.0,55.0609,55.12,54.992,55.0905,42778.0
2024-09-26 12:10:00,55.93,55.99,55.88,55.96,21915.0,55.0905,55.1496,55.0412,55.12,21915.0
2024-09-26 12:20:00,55.97,55.97,55.9,55.96,50422.0,55.1299,55.1299,55.0609,55.12,50422.0
2024-09-26 12:30:00,55.96,55.99,55.89,55.95,79981.0,55.12,55.1496,55.0511,55.1102,79981.0
2024-09-26 12:40:00,55.95,55.98,55.92,55.96,30731.0,55.1102,55.1397,55.0806,55.12,30731.0
2024-09-26 12:50:00,55.97,55.97,55.9,55.93,34741.0,55.1299,55.1299,55.0609,55.0905,34741.0
2024-09-26 13:00:00,55.94,55.98,55.91,55.98,33967.0,55.1003,55.1397,55.0708,55.1397,33967.0
2024-09-26 13:10:00,55.99,56.0,55.88,55.9,24425.0,55.1496,55.1594,55.0412,55.0609,24425.0
2024-09-26 13:20:00,55.91,55.92,55.79,55.86,30579.0,55.0708,55.0806,54.9526,55.0215,30579.0
2024-09-26 13:30:00,55.87,55.88,55.71,55.73,23020.0,55.0314,55.0412,54.8738,54.8935,23020.0
2024-09-26 13:40:00,55.72,55.75,55.7,55.71,27489.0,54.8836,54.9132,54.8639,54.8738,27489.0
2024-09-26 13:50:00,55.71,55.81,55.69,55.79,24126.0,54.8738,54.9723,54.8541,54.9526,24126.0
2024-09-26 14:00:00,55.79,55.85,55.78,55.83,26127.0,54.9526,55.0117,54.9427,54.992,26127.0
2024-09-26 14:10:00,55.84,55.9,55.82,55.89,17876.0,55.0018,55.0609,54.9821,55.0511,17876.0
2024-09-26 14:20:00,55.89,55.9,55.54,55.59,132338.0,55.0511,55.0609,54.7063,54.7556,132338.0
2024-09-26 14:30:00,55.6,55.74,55.58,55.72,64372.0,54.7654,54.9033,54.7457,54.8836,64372.0
2024-09-26 14:40:00,55.73,55.8,55.64,55.68,55704.0,54.8935,54.9624,54.8048,54.8442,55704.0
2024-09-26 14:50:00,55.69,55.7,55.63,55.65,30550.0,54.8541,54.8639,54.795,54.8147,30550.0
2024-09-26 15:00:00,55.65,55.67,55.54,55.55,26659.0,54.8147,54.8344,54.7063,54.7162,26659.0
2024-09-26 15:10:00,55.54,55.6,55.39,55.56,116157.0,54.7063,54.7654,54.5586,54.726,116157.0
2024-09-26 15:20:00,55.56,55.57,55.29,55.48,132289.0,54.726,54.7359,54.4601,54.6472,132289.0
2024-09-26 15:30:00,55.48,55.56,55.38,55.54,233937.0,54.6472,54.726,54.5487,54.7063,233937.0
2024-09-26 15:40:00,55.54,55.57,55.41,55.45,138066.0,54.7063,54.7359,54.5783,54.6177,138066.0
2024-09-26 15:50:00,55.45,55.57,55.38,55.47,533840.0,54.6177,54.7359,54.5487,54.6374,533840.0
2024-09-27 09:30:00,55.61,56.16,55.45,56.13,92685.0,54.7753,55.317,54.6177,55.2875,92685.0
2024-09-27 09:40:00,56.16,56.23,56.07,56.15,64044.0,55.317,55.386,55.2284,55.3072,64044.0
2024-09-27 09:50:00,56.15,56.38,56.07,56.36,40888.0,55.3072,55.5337,55.2284,55.514,40888.0
2024-09-27 10:00:00,56.37,56.63,56.33,56.53,67505.0,55.5239,55.78,55.4845,55.6815,67505.0
2024-09-27 10:10:00,56.52,56.52,56.39,56.44,96748.0,55.6716,55.6716,55.5436,55.5928,96748.0
2024-09-27 10:20:00,56.44,56.72,56.37,56.7,60708.0,55.5928,55.8686,55.5239,55.8489,60708.0
2024-09-27 10:30:00,56.7,56.81,56.7,56.8,58003.0,55.8489,55.9573,55.8489,55.9474,58003.0
2024-09-27 10:40:00,56.8,56.8,56.53,56.56,30146.0,55.9474,55.9474,55.6815,55.711,30146.0
2024-09-27 10:50:00,56.54,56.6,56.43,56.52,46864.0,55.6913,55.7504,55.583,55.6716,46864.0
2024-09-27 11:00:00,56.53,56.69,56.52,56.69,73316.0,55.6815,55.8391,55.6716,55.8391,73316.0
2024-09-27 11:10:00,56.69,56.82,56.69,56.78,30226.0,55.8391,55.9671,55.8391,55.9277,30226.0
2024-09-27 11:20:00,56.78,56.8,56.73,56.74,30627.0,55.9277,55.9474,55.8785,55.8883,30627.0
2024-09-27 11:30:00,56.74,56.82,56.71,56.79,32035.0,55.8883,55.9671,55.8588,55.9376,32035.0
2024-09-27 11:40:00,56.78,56.78,56.65,56.74,25247.0,55.9277,55.9277,55.7997,55.8883,25247.0
2024-09-27 11:50:00,56.73,56.74,56.65,56.67,22923.0,55.8785,55.8883,55.7997,55.8194,22923.0
2024-09-27 12:00:00,56.68,56.68,56.62,56.63,24355.0,55.8292,55.8292,55.7701,55.78,24355.0
2024-09-27 12:10:00,56.63,56.71,56.61,56.66,32542.0,55.78,55.8588,55.7603,55.8095,32542.0
2024-09-27 12:20:00,56.66,56.66,56.53,56.54,15744.0,55.8095,55.8095,55.6815,55.6913,15744.0
2024-09-27 12:30:00,56.54,56.6,56.53,56.6,20434.0,55.6913,55.7504,55.6815,55.7504,20434.0
2024-09-27 12:40:00,56.59,56.6,56.53,56.59,44018.0,55.7406,55.7504,55.6815,55.7406,44018.0
2024-09-27 12:50:00,56.58,56.62,56.57,56.62,19565.0,55.7307,55.7701,55.7209,55.7701,19565.0
2024-09-27 13:00:00,56.63,56.64,56.53,56.54,35050.0,55.78,55.7898,55.6815,55.6913,35050.0
2024-09-27 13:10:00,56.54,56.6,56.52,56.6,30171.0,55.6913,55.7504,55.6716,55.7504,30171.0
2024-09-27 13:20:00,56.6,56.71,56.59,56.67,33686.0,55.7504,55.8588,55.7406,55.8194,33686.0
2024-09-27 13:30:00,56.67,56.68,56.58,56.64,30749.0,55.8194,55.8292,55.7307,55.7898,30749.0
2024-09-27 13:40:00,56.65,56.65,56.54,56.56,29599.0,55.7997,55.7997,55.6913,55.711,29599.0
2024-09-27 13:50:00,56.57,56.57,56.42,56.47,35768.0,55.7209,55.7209,55.5731,55.6224,35768.0
2024-09-27 14:00:00,56.47,56.49,56.41,56.49,19266.0,55.6224,55.6421,55.5633,55.6421,19266.0
2024-09-27 14:10:00,56.48,56.56,56.48,56.53,16146.0,55.6322,55.711,55.6322,55.6815,16146.0
2024-09-27 14:20:00,56.54,56.57,56.49,56.55,33988.0,55.6913,55.7209,55.6421,55.7012,33988.0
2024-09-27 14:30:00,56.55,56.61,56.51,56.57,28108.0,55.7012,55.7603,55.6618,55.7209,28108.0
2024-09-27 14:40:00,56.57,56.59,56.46,56.46,29683.0,55.7209,55.7406,55.6125,55.6125,29683.0
2024-09-27 14:50:00,56.46,56.52,56.43,56.5,31473.0,55.6125,55.6716,55.583,55.6519,31473.0
2024-09-27 15:00:00,56.5,56.67,56.5,56.65,29673.0,55.6519,55.8194,55.6519,55.7997,29673.0
2024-09-27 15:10:00,56.65,56.71,56.63,56.66,63338.0,55.7997,55.8588,55.78,55.8095,63338.0
2024-09-27 15:20:00,56.66,56.69,56.64,56.64,28757.0,55.8095,55.8391,55.7898,55.7898,28757.0
2024-09-27 15:30:00,56.64,56.66,56.57,56.58,58272.0,55.7898,55.8095,55.7209,55.7307,58272.0
2024-09-27 15:40:00,56.58,56.59,56.49,56.57,69761.0,55.7307,55.7406,55.6421,55.7209,69761.0
2024-09-27 15:50:00,56.57,56.62,56.48,56.5,339725.0,55.7209,55.7701,55.6322,55.6519,339725.0
2024-09-30 09:30:00,56.58,56.87,56.35,56.37,79288.0,55.7307,56.0164,55.5042,55.5239,79288.0
2024-09-30 09:40:00,56.37,56.52,56.34,56.5,15275.0,55.5239,55.6716,55.4943,55.6519,15275.0
2024-09-30 09:50:00,56.5,56.9,56.46,56.9,26613.0,55.6519,56.0459,55.6125,56.0459,26613.0
2024-09-30 10:00:00,56.9,56.97,56.75,56.95,31027.0,56.0459,56.1149,55.8982,56.0952,31027.0
2024-09-30 10:10:00,56.95,57.03,56.88,56.97,32483.0,56.0952,56.174,56.0262,56.1149,32483.0
2024-09-30 10:20:00,56.97,57.05,56.94,56.95,22789.0,56.1149,56.1937,56.0853,56.0952,22789.0
2024-09-30 10:30:00,56.94,57.05,56.91,57.04,14879.0,56.0853,56.1937,56.0558,56.1838,14879.0
2024-09-30 10:40:00,57.04,57.14,57.01,57.13,33639.0,56.1838,56.2823,56.1543,56.2725,33639.0
2024-09-30 10:50:00,57.13,57.2,57.12,57.13,32421.0,56.2725,56.3414,56.2626,56.2725,32421.0
2024-09-30 11:00:00,57.13,57.19,57.04,57.07,18580.0,56.2725,56.3316,56.1838,56.2134,18580.0
2024-09-30 11:10:00,57.08,57.1,57.04,57.07,14835.0,56.2232,56.2429,56.1838,56.2134,14835.0
2024-09-30 11:20:00,57.07,57.08,57.03,57.05,18322.0,56.2134,56.2232,56.174,56.1937,18322.0
2024-09-30 11:30:00,57.05,57.09,57.04,57.08,15886.0,56.1937,56.2331,56.1838,56.2232,15886.0
2024-09-30 11:40:00,57.08,57.11,57.0,57.01,41372.0,56.2232,56.2528,56.1444,56.1543,41372.0
2024-09-30 11:50:00,57.01,57.07,57.0,57.06,23655.0,56.1543,56.2134,56.1444,56.2035,23655.0
2024-09-30 12:00:00,57.06,57.09,57.02,57.08,20464.0,56.2035,56.2331,56.1641,56.2232,20464.0
2024-09-30 12:10:00,57.08,57.09,57.04,57.07,28757.0,56.2232,56.2331,56.1838,56.2134,28757.0
2024-09-30 12:20:00,57.07,57.09,57.04,57.07,15572.0,56.2134,56.2331,56.1838,56.2134,15572.0
2024-09-30 12:30:00,57.06,57.09,57.02,57.09,14023.0,56.2035,56.2331,56.1641,56.2331,14023.0
2024-09-30 12:40:00,57.08,57.2,57.08,57.17,39994.0,56.2232,56.3414,56.2232,56.3119,39994.0
2024-09-30 12:50:00,57.17,57.17,57.08,57.09,27549.0,56.3119,56.3119,56.2232,56.2331,27549.0
2024-09-30 13:00:00,57.09,57.12,57.02,57.12,20126.0,56.2331,56.2626,56.1641,56.2626,20126.0
2024-09-30 13:10:00,57.12,57.14,57.06,57.13,18727.0,56.2626,56.2823,56.2035,56.2725,18727.0
2024-09-30 13:20:00,57.12,57.13,57.06,57.09,20239.0,56.2626,56.2725,56.2035,56.2331,20239.0
2024-09-30 13:30:00,57.08,57.12,57.06,57.07,17542.0,56.2232,56.2626,56.2035,56.2134,17542.0
2024-09-30 13:40:00,57.09,57.13,57.04,57.07,38725.0,56.2331,56.2725,56.1838,56.2134,38725.0
2024-09-30 13:50:00,57.07,57.09,57.01,57.05,17492.0,56.2134,56.2331,56.1543,56.1937,17492.0
2024-09-30 14:00:00,57.02,57.08,57.0,57.08,15905.0,56.1641,56.2232,56.1444,56.2232,15905.0
2024-09-30 14:10:00,57.07,57.11,57.05,57.06,48505.0,56.2134,56.2528,56.1937,56.2035,48505.0
2024-09-30 14:20:00,57.05,57.07,56.97,57.06,31460.0,56.1937,56.2134,56.1149,56.2035,31460.0
2024-09-30 14:30:00,57.04,57.1,56.99,57.05,26688.0,56.1838,56.2429,56.1346,56.1937,26688.0
2024-09-30 14:40:00,57.05,57.1,57.04,57.09,17928.0,56.1937,56.2429,56.1838,56.2331,17928.0
2024-09-30 14:50:00,57.1,57.1,57.02,57.02,21507.0,56.2429,56.2429,56.1641,56.1641,21507.0
2024-09-30 15:00:00,57.02,57.07,57.01,57.06,17502.0,56.1641,56.2134,56.1543,56.2035,17502.0
2024-09-30 15:10:00,57.07,57.17,57.06,57.17,38474.0,56.2134,56.3119,56.2035,56.3119,38474.0
2024-09-30 15:20:00,57.17,57.23,57.16,57.21,38844.0,56.3119,56.371,56.302,56.3513,38844.0
2024-09-30 15:30:00,57.21,57.25,57.08,57.24,90553.0,56.3513,56.3907,56.2232,56.3808,90553.0
2024-09-30 15:40:00,57.23,57.29,57.1,57.25,119578.0,56.371,56.4301,56.2429,56.3907,119578.0
2024-09-30 15:50:00,57.24,57.38,57.21,57.25,288332.0,56.3808,56.5187,56.3513,56.3907,288332.0
2024-10-01 09:30:00,57.12,57.37,56.73,56.89,84853.0,56.2626,56.5089,55.8785,56.0361,84853.0
2024-10-01 09:40:00,56.91,56.92,56.68,56.88,45124.0,56.0558,56.0656,55.8292,56.0262,45124.0
2024-10-01 09:50:00,56.88,57.02,56.78,56.82,81851.0,56.0262,56.1641,55.9277,55.9671,81851.0
2024-10-01 10:00:00,56.83,56.85,56.65,56.67,91566.0,55.977,55.9967,55.7997,55.8194,91566.0
2024-10-01 10:10:00,56.66,56.81,56.66,56.69,64888.0,55.8095,55.9573,55.8095,55.8391,64888.0
2024-10-01 10:20:00,56.69,56.82,56.68,56.82,37369.0,55.8391,55.9671,55.8292,55.9671,37369.0
2024-10-01 10:30:00,56.82,56.89,56.75,56.79,37668.0,55.9671,56.0361,55.8982,55.9376,37668.0
2024-10-01 10:40:00,56.79,56.84,56.71,56.71,31599.0,55.9376,55.9868,55.8588,55.8588,31599.0
2024-10-01 10:50:00,56.71,56.77,56.65,56.75,44802.0,55.8588,55.9179,55.7997,55.8982,44802.0
2024-10-01 11:00:00,56.75,56.75,56.65,56.67,32986.0,55.8982,55.8982,55.7997,55.8194,32986.0
2024-10-01 11:10:00,56.67,56.71,56.62,56.71,75841.0,55.8194,55.8588,55.7701,55.8588,75841.0
2024-10-01 11:20:00,56.71,56.84,56.71,56.79,30110.0,55.8588,55.9868,55.8588,55.9376,30110.0
2024-10-01 11:30:00,56.79,56.84,56.75,56.84,28877.0,55.9376,55.9868,55.8982,55.9868,28877.0
2024-10-01 11:40:00,56.84,56.88,56.79,56.8,24915.0,55.9868,56.0262,55.9376,55.9474,24915.0
2024-10-01 11:50:00,56.8,56.82,56.76,56.77,21221.0,55.9474,55.9671,55.908,55.9179,21221.0
2024-10-01 12:00:00,56.76,56.76,56.61,56.64,29316.0,55.908,55.908,55.7603,55.7898,29316.0
2024-10-01 12:10:00,56.66,56.68,56.59,56.63,19711.0,55.8095,55.8292,55.7406,55.78,19711.0
2024-10-01 12:20:00,56.64,56.71,56.63,56.67,27557.0,55.7898,55.8588,55.78,55.8194,27557.0
2024-10-01 12:30:00,56.67,56.7,56.61,56.64,24444.0,55.8194,55.8489,55.7603,55.7898,24444.0
2024-10-01 12:40:00,56.64,56.69,56.63,56.68,14975.0,55.7898,55.8391,55.78,55.8292,14975.0
2024-10-01 12:50:00,56.69,56.76,56.65,56.72,27769.0,55.8391,55.908,55.7997,55.8686,27769.0
2024-10-01 13:00:00,56.7,56.71,56.65,56.68,12165.0,55.8489,55.8588,55.7997,55.8292,12165.0
2024-10-01 13:10:00,56.67,56.77,56.65,56.77,26420.0,55.8194,55.9179,55.7997,55.9179,26420.0
2024-10-01 13:20:00,56.77,56.79,56.63,56.69,40231.0,55.9179,55.9376,55.78,55.8391,40231.0
2024-10-01 13:30:00,56.69,56.77,56.66,56.68,39079.0,55.8391,55.9179,55.8095,55.8292,39079.0
2024-10-01 13:40:00,56.68,56.74,56.64,56.7,24521.0,55.8292,55.8883,55.7898,55.8489,24521.0
2024-10-01 13:50:00,56.69,56.72,56.67,56.69,23314.0,55.8391,55.8686,55.8194,55.8391,23314.0
2024-10-01 14:00:00,56.7,56.78,56.69,56.77,27686.0,55.8489,55.9277,55.8391,55.9179,27686.0
2024-10-01 14:10:00,56.77,56.85,56.75,56.85,19676.0,55.9179,55.9967,55.8982,55.9967,19676.0
2024-10-01 14:20:00,56.85,56.87,56.78,56.79,22903.0,55.9967,56.0164,55.9277,55.9376,22903.0
2024-10-01 14:30:00,56.79,56.85,56.78,56.85,39434.0,55.9376,55.9967,55.9277,55.9967,39434.0
2024-10-01 14:40:00,56.85,56.87,56.8,56.81,20146.0,55.9967,56.0164,55.9474,55.9573,20146.0
2024-10-01 14:50:00,56.81,56.84,56.8,56.8,31000.0,55.9573,55.9868,55.9474,55.9474,31000.0
2024-10-01 15:00:00,56.8,56.82,56.71,56.75,43361.0,55.9474,55.9671,55.8588,55.8982,43361.0
2024-10-01 15:10:00,56.75,56.83,56.73,56.79,36718.0,55.8982,55.977,55.8785,55.9376,36718.0
2024-10-01 15:20:00,56.79,56.82,56.76,56.76,49206.0,55.9376,55.9671,55.908,55.908,49206.0
2024-10-01 15:30:00,56.76,56.94,56.75,56.91,78432.0,55.908,56.0853,55.8982,56.0558,78432.0
2024-10-01 15:40:00,56.91,56.93,56.76,56.8,95813.0,56.0558,56.0755,55.908,55.9474,95813.0
2024-10-01 15:50:00,56.79,56.88,56.68,56.72,450395.0,55.9376,56.0262,55.8292,55.8686,450395.0
2024-10-02 09:30:00,56.87,57.0,56.63,56.66,115456.0,56.0164,56.1444,55.78,55.8095,115456.0
2024-10-02 09:40:00,56.66,57.19,56.64,57.16,69375.0,55.8095,56.3316,55.7898,56.302,69375.0
2024-10-02 09:50:00,57.19,57.19,56.98,57.01,96833.0,56.3316,56.3316,56.1247,56.1543,96833.0
2024-10-02 10:00:00,56.97,57.0,56.8,56.82,32586.0,56.1149,56.1444,55.9474,55.9671,32586.0
2024-10-02 10:10:00,56.82,57.04,56.8,56.8,29242.0,55.9671,56.1838,55.9474,55.9474,29242.0
2024-10-02 10:20:00,56.82,56.83,56.67,56.71,29170.0,55.9671,55.977,55.8194,55.8588,29170.0
2024-10-02 10:30:00,56.71,56.79,56.69,56.7,25658.0,55.8588,55.9376,55.8391,55.8489,25658.0
2024-10-02 10:40:00,56.69,56.8,56.68,56.75,40321.0,55.8391,55.9474,55.8292,55.8982,40321.0
2024-10-02 10:50:00,56.75,56.81,56.7,56.73,58715.0,55.8982,55.9573,55.8489,55.8785,58715.0
2024-10-02 11:00:00,56.73,56.73,56.53,56.54,43021.0,55.8785,55.8785,55.6815,55.6913,43021.0
2024-10-02 11:10:00,56.54,56.54,56.44,56.45,28328.0,55.6913,55.6913,55.5928,55.6027,28328.0
2024-10-02 11:20:00,56.45,56.63,56.41,56.62,33975.0,55.6027,55.78,55.5633,55.7701,33975.0
2024-10-02 11:30:00,56.62,56.62,56.48,56.51,27217.0,55.7701,55.7701,55.6322,55.6618,27217.0
2024-10-02 11:40:00,56.5,56.57,56.5,56.53,26617.0,55.6519,55.7209,55.6519,55.6815,26617.0
2024-10-02 11:50:00,56.53,56.62,56.53,56.55,27877.0,55.6815,55.7701,55.6815,55.7012,27877.0
2024-10-02 12:00:00,56.54,56.59,56.46,56.47,30238.0,55.6913,55.7406,55.6125,55.6224,30238.0
2024-10-02 12:10:00,56.46,56.51,56.45,56.5,21170.0,55.6125,55.6618,55.6027,55.6519,21170.0
2024-10-02 12:20:00,56.49,56.51,56.47,56.49,19612.0,55.6421,55.6618,55.6224,55.6421,19612.0
2024-10-02 12:30:00,56.48,56.5,56.42,56.46,21904.0,55.6322,55.6519,55.5731,55.6125,21904.0
2024-10-02 12:40:00,56.46,56.46,56.37,56.39,25960.0,55.6125,55.6125,55.5239,55.5436,25960.0
2024-10-02 12:50:00,56.39,56.41,56.34,56.36,32656.0,55.5436,55.5633,55.4943,55.514,32656.0
2024-10-02 13:00:00,56.35,56.36,56.26,56.26,23486.0,55.5042,55.514,55.4155,55.4155,23486.0
2024-10-02 13:10:00,56.27,56.31,56.26,56.27,27861.0,55.4254,55.4648,55.4155,55.4254,27861.0
2024-10-02 13:20:00,56.27,56.36,56.25,56.32,29069.0,55.4254,55.514,55.4057,55.4746,29069.0
2024-10-02 13:30:00,56.32,56.32,56.24,56.25,35173.0,55.4746,55.4746,55.3958,55.4057,35173.0
2024-10-02 13:40:00,56.24,56.26,56.17,56.18,31685.0,55.3958,55.4155,55.3269,55.3367,31685.0
2024-10-02 13:50:00,56.17,56.23,56.15,56.21,40437.0,55.3269,55.386,55.3072,55.3663,40437.0
2024-10-02 14:00:00,56.21,56.27,56.2,56.23,94809.0,55.3663,55.4254,55.3564,55.386,94809.0
2024-10-02 14:10:00,56.23,56.24,56.14,56.19,43183.0,55.386,55.3958,55.2973,55.3466,43183.0
2024-10-02 14:20:00,56.19,56.21,56.16,56.17,41377.0,55.3466,55.3663,55.317,55.3269,41377.0
2024-10-02 14:30:00,56.17,56.19,56.14,56.14,42920.0,55.3269,55.3466,55.2973,55.2973,42920.0
2024-10-02 14:40:00,56.15,56.21,56.14,56.17,58853.0,55.3072,55.3663,55.2973,55.3269,58853.0
2024-10-02 14:50:00,56.17,56.21,56.16,56.2,41079.0,55.3269,55.3663,55.317,55.3564,41079.0
2024-10-02 15:00:00,56.2,56.22,56.16,56.16,50681.0,55.3564,55.3761,55.317,55.317,50681.0
2024-10-02 15:10:00,56.17,56.22,56.15,56.2,46280.0,55.3269,55.3761,55.3072,55.3564,46280.0
2024-10-02 15:20:00,56.2,56.21,56.13,56.15,56435.0,55.3564,55.3663,55.2875,55.3072,56435.0
2024-10-02 15:30:00,56.14,56.14,56.04,56.08,73814.0,55.2973,55.2973,55.1988,55.2382,73814.0
2024-10-02 15:40:00,56.08,56.14,56.06,56.11,80308.0,55.2382,55.2973,55.2185,55.2678,80308.0
2024-10-02 15:50:00,56.11,56.14,56.03,56.09,370135.0,55.2678,55.2973,55.189,55.2481,370135.0
2024-10-03 09:30:00,56.09,56.12,55.76,55.85,56833.0,55.2481,55.2776,54.923,55.0117,56833.0
2024-10-03 09:40:00,55.84,55.84,55.51,55.55,26705.0,55.0018,55.0018,54.6768,54.7162,26705.0
2024-10-03 09:50:00,55.55,55.56,55.39,55.53,50852.0,54.7162,54.726,54.5586,54.6965,50852.0
2024-10-03 10:00:00,55.55,55.72,55.5,55.66,22650.0,54.7162,54.8836,54.6669,54.8245,22650.0
2024-10-03 10:10:00,55.67,55.72,55.62,55.71,26602.0,54.8344,54.8836,54.7851,54.8738,26602.0
2024-10-03 10:20:00,55.71,55.79,55.64,55.77,23451.0,54.8738,54.9526,54.8048,54.9329,23451.0
2024-10-03 10:30:00,55.76,55.9,55.73,55.88,36161.0,54.923,55.0609,54.8935,55.0412,36161.0
2024-10-03 10:40:00,55.88,55.89,55.76,55.77,40959.0,55.0412,55.0511,54.923,54.9329,40959.0
2024-10-03 10:50:00,55.76,55.82,55.68,55.75,31764.0,54.923,54.9821,54.8442,54.9132,31764.0
2024-10-03 11:00:00,55.76,55.76,55.66,55.69,21416.0,54.923,54.923,54.8245,54.8541,21416.0
2024-10-03 11:10:00,55.69,55.78,55.66,55.75,29026.0,54.8541,54.9427,54.8245,54.9132,29026.0
2024-10-03 11:20:00,55.75,55.8,55.69,55.75,29849.0,54.9132,54.9624,54.8541,54.9132,29849.0
2024-10-03 11:30:00,55.75,55.95,55.74,55.92,26662.0,54.9132,55.1102,54.9033,55.0806,26662.0
2024-10-03 11:40:00,55.95,55.98,55.88,55.89,20052.0,55.1102,55.1397,55.0412,55.0511,20052.0
2024-10-03 11:50:00,55.88,55.93,55.87,55.89,21563.0,55.0412,55.0905,55.0314,55.0511,21563.0
2024-10-03 12:00:00,55.89,55.95,55.88,55.91,30860.0,55.0511,55.1102,55.0412,55.0708,30860.0
2024-10-03 12:10:00,55.9,55.95,55.72,55.77,58004.0,55.0609,55.1102,54.8836,54.9329,58004.0
2024-10-03 12:20:00,55.77,55.84,55.67,55.7,72254.0,54.9329,55.0018,54.8344,54.8639,72254.0
2024-10-03 12:30:00,55.68,55.73,55.67,55.69,15784.0,54.8442,54.8935,54.8344,54.8541,15784.0
2024-10-03 12:40:00,55.69,55.69,55.54,55.55,16235.0,54.8541,54.8541,54.7063,54.7162,16235.0
2024-10-03 12:50:00,55.54,55.61,55.51,55.54,24668.0,54.7063,54.7753,54.6768,54.7063,24668.0
2024-10-03 13:00:00,55.54,55.54,55.4,55.44,17802.0,54.7063,54.7063,54.5684,54.6078,17802.0
2024-10-03 13:10:00,55.43,55.45,55.39,55.41,32726.0,54.598,54.6177,54.5586,54.5783,32726.0
2024-10-03 13:20:00,55.41,55.59,55.4,55.53,23268.0,54.5783,54.7556,54.5684,54.6965,23268.0
2024-10-03 13:30:00,55.53,55.61,55.52,55.59,29974.0,54.6965,54.7753,54.6866,54.7556,29974.0
2024-10-03 13:40:00,55.58,55.63,55.55,55.57,28744.0,54.7457,54.795,54.7162,54.7359,28744.0
2024-10-03 13:50:00,55.57,55.59,55.52,55.55,36848.0,54.7359,54.7556,54.6866,54.7162,36848.0
2024-10-03 14:00:00,55.54,55.6,55.52,55.59,19558.0,54.7063,54.7654,54.6866,54.7556,19558.0
2024-10-03 14:10:00,55.59,55.64,55.53,55.59,41644.0,54.7556,54.8048,54.6965,54.7556,41644.0
2024-10-03 14:20:00,55.59,55.61,55.55,55.59,18236.0,54.7556,54.7753,54.7162,54.7556,18236.0
2024-10-03 14:30:00,55.58,55.7,55.56,55.62,26872.0,54.7457,54.8639,54.726,54.7851,26872.0
2024-10-03 14:40:00,55.62,55.66,55.61,55.63,20033.0,54.7851,54.8245,54.7753,54.795,20033.0
2024-10-03 14:50:00,55.63,55.66,55.61,55.61,22428.0,54.795,54.8245,54.7753,54.7753,22428.0
2024-10-03 15:00:00,55.6,55.61,55.49,55.5,39336.0,54.7654,54.7753,54.6571,54.6669,39336.0
2024-10-03 15:10:00,55.5,55.51,55.46,55.48,34446.0,54.6669,54.6768,54.6275,54.6472,34446.0
2024-10-03 15:20:00,55.49,55.57,55.47,55.53,51650.0,54.6571,54.7359,54.6374,54.6965,51650.0
2024-10-03 15:30:00,55.53,55.55,55.47,55.51,58356.0,54.6965,54.7162,54.6374,54.6768,58356.0
2024-10-03 15:40:00,55.51,55.62,55.48,55.57,93477.0,54.6768,54.7851,54.6472,54.7359,93477.0
2024-10-03 15:50:00,55.58,55.68,55.49,55.61,338316.0,54.7457,54.8442,54.6571,54.7753,338316.0
2024-10-04 09:30:00,55.69,56.24,55.65,56.07,60924.0,54.8541,55.3958,54.8147,55.2284,60924.0
2024-10-04 09:40:00,56.08,56.24,56.07,56.07,28995.0,55.2382,55.3958,55.2284,55.2284,28995.0
2024-10-04 09:50:00,56.08,56.2,55.99,56.05,27296.0,55.2382,55.3564,55.1496,55.2087,27296.0
2024-10-04 10:00:00,56.05,56.18,56.05,56.08,26979.0,55.2087,55.3367,55.2087,55.2382,26979.0
2024-10-04 10:10:00,56.07,56.14,55.98,56.08,22511.0,55.2284,55.2973,55.1397,55.2382,22511.0
2024-10-04 10:20:00,56.07,56.08,55.92,55.94,22484.0,55.2284,55.2382,55.0806,55.1003,22484.0
2024-10-04 10:30:00,55.94,55.97,55.79,55.79,17770.0,55.1003,55.1299,54.9526,54.9526,17770.0
2024-10-04 10:40:00,55.78,55.87,55.75,55.76,15125.0,54.9427,55.0314,54.9132,54.923,15125.0
2024-10-04 10:50:00,55.75,55.83,55.71,55.82,21390.0,54.9132,54.992,54.8738,54.9821,21390.0
2024-10-04 11:00:00,55.81,55.94,55.77,55.93,29123.0,54.9723,55.1003,54.9329,55.0905,29123.0
2024-10-04 11:10:00,55.93,55.98,55.91,55.94,21451.0,55.0905,55.1397,55.0708,55.1003,21451.0
2024-10-04 11:20:00,55.93,55.96,55.88,55.96,44935.0,55.0905,55.12,55.0412,55.12,44935.0
2024-10-04 11:30:00,55.96,56.05,55.89,56.04,22415.0,55.12,55.2087,55.0511,55.1988,22415.0
2024-10-04 11:40:00,56.04,56.06,55.98,55.98,24948.0,55.1988,55.2185,55.1397,55.1397,24948.0
2024-10-04 11:50:00,55.98,55.98,55.82,55.83,16662.0,55.1397,55.1397,54.9821,54.992,16662.0
2024-10-04 12:00:00,55.83,55.87,55.81,55.81,14811.0,54.992,55.0314,54.9723,54.9723,14811.0
2024-10-04 12:10:00,55.8,55.83,55.79,55.82,13107.0,54.9624,54.992,54.9526,54.9821,13107.0
2024-10-04 12:20:00,55.82,55.83,55.76,55.8,16141.0,54.9821,54.992,54.923,54.9624,16141.0
2024-10-04 12:30:00,55.8,55.93,55.78,55.92,13481.0,54.9624,55.0905,54.9427,55.0806,13481.0
2024-10-04 12:40:00,55.91,55.98,55.9,55.94,14400.0,55.0708,55.1397,55.0609,55.1003,14400.0
2024-10-04 12:50:00,55.94,55.97,55.92,55.97,16514.0,55.1003,55.1299,55.0806,55.1299,16514.0
2024-10-04 13:00:00,55.97,56.02,55.95,55.96,16152.0,55.1299,55.1791,55.1102,55.12,16152.0
2024-10-04 13:10:00,55.95,56.02,55.94,55.97,79000.0,55.1102,55.1791,55.1003,55.1299,79000.0
2024-10-04 13:20:00,55.97,55.99,55.95,55.96,12856.0,55.1299,55.1496,55.1102,55.12,12856.0
2024-10-04 13:30:00,55.97,56.02,55.93,55.98,20684.0,55.1299,55.1791,55.0905,55.1397,20684.0
2024-10-04 13:40:00,55.98,56.05,55.97,56.0,17118.0,55.1397,55.2087,55.1299,55.1594,17118.0
2024-10-04 13:50:00,56.01,56.01,55.94,55.98,16580.0,55.1693,55.1693,55.1003,55.1397,16580.0
2024-10-04 14:00:00,55.97,55.99,55.85,55.87,31666.0,55.1299,55.1496,55.0117,55.0314,31666.0
2024-10-04 14:10:00,55.88,55.91,55.77,55.78,46986.0,55.0412,55.0708,54.9329,54.9427,46986.0
2024-10-04 14:20:00,55.78,55.79,55.66,55.71,22739.0,54.9427,54.9526,54.8245,54.8738,22739.0
2024-10-04 14:30:00,55.72,55.86,55.7,55.84,36229.0,54.8836,55.0215,54.8639,55.0018,36229.0
2024-10-04 14:40:00,55.84,55.9,55.83,55.85,25742.0,55.0018,55.0609,54.992,55.0117,25742.0
2024-10-04 14:50:00,55.85,55.9,55.84,55.86,26096.0,55.0117,55.0609,55.0018,55.0215,26096.0
2024-10-04 15:00:00,55.85,55.91,55.83,55.9,20078.0,55.0117,55.0708,54.992,55.0609,20078.0
2024-10-04 15:10:00,55.9,55.98,55.88,55.92,70531.0,55.0609,55.1397,55.0412,55.0806,70531.0
2024-10-04 15:20:00,55.91,56.01,55.91,55.94,22423.0,55.0708,55.1693,55.0708,55.1003,22423.0
2024-10-04 15:30:00,55.94,55.98,55.87,55.95,27191.0,55.1003,55.1397,55.0314,55.1102,27191.0
2024-10-04 15:40:00,55.96,55.97,55.88,55.91,45263.0,55.12,55.1299,55.0412,55.0708,45263.0
2024-10-04 15:50:00,55.92,55.99,55.85,55.88,331915.0,55.0806,55.1496,55.0117,55.0412,331915.0
2024-10-07 09:30:00,56.1,56.1,55.55,55.76,62496.0,55.2579,55.2579,54.7162,54.923,62496.0
2024-10-07 09:40:00,55.74,55.91,55.65,55.68,109994.0,54.9033,55.0708,54.8147,54.8442,109994.0
2024-10-07 09:50:00,55.71,55.95,55.67,55.8,74470.0,54.8738,55.1102,54.8344,54.9624,74470.0
2024-10-07 10:00:00,55.82,56.09,55.78,56.05,73436.0,54.9821,55.2481,54.9427,55.2087,73436.0
2024-10-07 10:10:00,56.05,56.11,55.86,55.92,27252.0,55.2087,55.2678,55.0215,55.0806,27252.0
2024-10-07 10:20:00,55.93,55.97,55.83,55.85,23962.0,55.0905,55.1299,54.992,55.0117,23962.0
2024-10-07 10:30:00,55.87,55.93,55.81,55.87,31599.0,55.0314,55.0905,54.9723,55.0314,31599.0
2024-10-07 10:40:00,55.87,55.94,55.83,55.85,23406.0,55.0314,55.1003,54.992,55.0117,23406.0
2024-10-07 10:50:00,55.85,55.9,55.84,55.89,22430.0,55.0117,55.0609,55.0018,55.0511,22430.0
2024-10-07 11:00:00,55.88,55.95,55.83,55.91,22817.0,55.0412,55.1102,54.992,55.0708,22817.0
2024-10-07 11:10:00,55.9,55.95,55.87,55.95,16604.0,55.0609,55.1102,55.0314,55.1102,16604.0
2024-10-07 11:20:00,55.95,55.98,55.93,55.98,24067.0,55.1102,55.1397,55.0905,55.1397,24067.0
2024-10-07 11:30:00,55.97,55.97,55.86,55.9,27434.0,55.1299,55.1299,55.0215,55.0609,27434.0
2024-10-07 11:40:00,55.9,55.9,55.85,55.85,16036.0,55.0609,55.0609,55.0117,55.0117,16036.0
2024-10-07 11:50:00,55.86,55.88,55.81,55.87,11472.0,55.0215,55.0412,54.9723,55.0314,11472.0
2024-10-07 12:00:00,55.86,55.9,55.84,55.86,9810.0,55.0215,55.0609,55.0018,55.0215,9810.0
2024-10-07 12:10:00,55.84,55.88,55.82,55.83,16291.0,55.0018,55.0412,54.9821,54.992,16291.0
2024-10-07 12:20:00,55.83,55.86,55.79,55.81,18874.0,54.992,55.0215,54.9526,54.9723,18874.0
2024-10-07 12:30:00,55.82,55.84,55.78,55.79,25559.0,54.9821,55.0018,54.9427,54.9526,25559.0
2024-10-07 12:40:00,55.79,55.81,55.77,55.8,17771.0,54.9526,54.9723,54.9329,54.9624,17771.0
2024-10-07 12:50:00,55.8,55.93,55.8,55.84,23554.0,54.9624,55.0905,54.9624,55.0018,23554.0
2024-10-07 13:00:00,55.84,55.87,55.82,55.84,16036.0,55.0018,55.0314,54.9821,55.0018,16036.0
2024-10-07 13:10:00,55.85,55.93,55.85,55.93,18943.0,55.0117,55.0905,55.0117,55.0905,18943.0
2024-10-07 13:20:00,55.93,55.93,55.83,55.84,17387.0,55.0905,55.0905,54.992,55.0018,17387.0
2024-10-07 13:30:00,55.84,55.84,55.76,55.78,24777.0,55.0018,55.0018,54.923,54.9427,24777.0
2024-10-07 13:40:00,55.78,55.78,55.71,55.71,18318.0,54.9427,54.9427,54.8738,54.8738,18318.0
2024-10-07 13:50:00,55.72,55.75,55.69,55.75,22270.0,54.8836,54.9132,54.8541,54.9132,22270.0
2024-10-07 14:00:00,55.75,55.8,55.73,55.76,25161.0,54.9132,54.9624,54.8935,54.923,25161.0
2024-10-07 14:10:00,55.76,55.79,55.75,55.75,30763.0,54.923,54.9526,54.9132,54.9132,30763.0
2024-10-07 14:20:00,55.75,55.75,55.71,55.74,14779.0,54.9132,54.9132,54.8738,54.9033,14779.0
2024-10-07 14:30:00,55.75,55.78,55.69,55.75,28072.0,54.9132,54.9427,54.8541,54.9132,28072.0
2024-10-07 14:40:00,55.76,55.77,55.69,55.71,25378.0,54.923,54.9329,54.8541,54.8738,25378.0
2024-10-07 14:50:00,55.71,55.83,55.7,55.82,28915.0,54.8738,54.992,54.8639,54.9821,28915.0
2024-10-07 15:00:00,55.82,55.88,55.8,55.87,26963.0,54.9821,55.0412,54.9624,55.0314,26963.0
2024-10-07 15:10:00,55.88,55.96,55.85,55.94,50196.0,55.0412,55.12,55.0117,55.1003,50196.0
2024-10-07 15:20:00,55.94,55.95,55.92,55.95,26272.0,55.1003,55.1102,55.0806,55.1102,26272.0
2024-10-07 15:30:00,55.94,55.95,55.85,55.91,68590.0,55.1003,55.1102,55.0117,55.0708,68590.0
2024-10-07 15:40:00,55.91,55.96,55.9,55.96,54461.0,55.0708,55.12,55.0609,55.12,54461.0
2024-10-07 15:50:00,55.95,56.0,55.91,55.98,390416.0,55.1102,55.1594,55.0708,55.1397,390416.0
2024-10-08 09:30:00,55.84,55.94,55.7,55.84,61802.0,55.0018,55.1003,54.8639,55.0018,61802.0
2024-10-08 09:40:00,55.83,55.85,55.72,55.82,19987.0,54.992,55.0117,54.8836,54.9821,19987.0
2024-10-08 09:50:00,55.82,55.84,55.66,55.66,20212.0,54.9821,55.0018,54.8245,54.8245,20212.0
2024-10-08 10:00:00,55.62,55.77,55.57,55.76,31589.0,54.7851,54.9329,54.7359,54.923,31589.0
2024-10-08 10:10:00,55.74,55.79,55.63,55.73,25631.0,54.9033,54.9526,54.795,54.8935,25631.0
2024-10-08 10:20:00,55.73,55.79,55.71,55.72,14753.0,54.8935,54.9526,54.8738,54.8836,14753.0
2024-10-08 10:30:00,55.72,55.8,55.72,55.78,15715.0,54.8836,54.9624,54.8836,54.9427,15715.0
2024-10-08 10:40:00,55.78,55.89,55.77,55.83,15684.0,54.9427,55.0511,54.9329,54.992,15684.0
2024-10-08 10:50:00,55.83,55.89,55.77,55.85,18687.0,54.992,55.0511,54.9329,55.0117,18687.0
2024-10-08 11:00:00,55.86,55.87,55.82,55.85,12671.0,55.0215,55.0314,54.9821,55.0117,12671.0
2024-10-08 11:10:00,55.86,55.9,55.85,55.9,10985.0,55.0215,55.0609,55.0117,55.0609,10985.0
2024-10-08 11:20:00,55.9,55.95,55.87,55.93,15900.0,55.0609,55.1102,55.0314,55.0905,15900.0
2024-10-08 11:30:00,55.93,55.99,55.93,55.97,11342.0,55.0905,55.1496,55.0905,55.1299,11342.0
2024-10-08 11:40:00,55.97,56.02,55.95,55.99,16369.0,55.1299,55.1791,55.1102,55.1496,16369.0
2024-10-08 11:50:00,55.99,56.03,55.97,55.99,14281.0,55.1496,55.189,55.1299,55.1496,14281.0
2024-10-08 12:00:00,56.03,56.08,56.02,56.05,8267.0,55.189,55.2382,55.1791,55.2087,8267.0
2024-10-08 12:10:00,56.07,56.12,56.05,56.11,14815.0,55.2284,55.2776,55.2087,55.2678,14815.0
2024-10-08 12:20:00,56.12,56.17,56.11,56.16,8176.0,55.2776,55.3269,55.2678,55.317,8176.0
2024-10-08 12:30:00,56.16,56.19,56.09,56.09,15724.0,55.317,55.3466,55.2481,55.2481,15724.0
2024-10-08 12:40:00,56.1,56.11,55.97,55.98,17128.0,55.2579,55.2678,55.1299,55.1397,17128.0
2024-10-08 12:50:00,55.98,56.0,55.96,56.0,7905.0,55.1397,55.1594,55.12,55.1594,7905.0
2024-10-08 13:00:00,56.0,56.0,55.94,55.94,11082.0,55.1594,55.1594,55.1003,55.1003,11082.0
2024-10-08 13:10:00,55.94,55.98,55.93,55.95,9255.0,55.1003,55.1397,55.0905,55.1102,9255.0
2024-10-08 13:20:00,55.95,56.04,55.94,55.96,11707.0,55.1102,55.1988,55.1003,55.12,11707.0
2024-10-08 13:30:00,55.95,55.98,55.93,55.93,9408.0,55.1102,55.1397,55.0905,55.0905,9408.0
2024-10-08 13:40:00,55.93,56.0,55.93,55.99,10806.0,55.0905,55.1594,55.0905,55.1496,10806.0
2024-10-08 13:50:00,56.0,56.0,55.92,55.95,55327.0,55.1594,55.1594,55.0806,55.1102,55327.0
2024-10-08 14:00:00,55.95,55.97,55.9,55.97,26445.0,55.1102,55.1299,55.0609,55.1299,26445.0
2024-10-08 14:10:00,55.98,56.06,55.97,56.04,8891.0,55.1397,55.2185,55.1299,55.1988,8891.0
2024-10-08 14:20:00,56.05,56.1,56.04,56.05,14891.0,55.2087,55.2579,55.1988,55.2087,14891.0
2024-10-08 14:30:00,56.05,56.09,56.04,56.05,22477.0,55.2087,55.2481,55.1988,55.2087,22477.0
2024-10-08 14:40:00,56.05,56.07,56.0,56.07,9040.0,55.2087,55.2284,55.1594,55.2284,9040.0
2024-10-08 14:50:00,56.07,56.08,56.05,56.05,18277.0,55.2284,55.2382,55.2087,55.2087,18277.0
2024-10-08 15:00:00,56.05,56.07,56.01,56.01,21348.0,55.2087,55.2284,55.1693,55.1693,21348.0
2024-10-08 15:10:00,56.01,56.04,55.99,56.04,11188.0,55.1693,55.1988,55.1496,55.1988,11188.0
2024-10-08 15:20:00,56.04,56.09,56.03,56.07,32495.0,55.1988,55.2481,55.189,55.2284,32495.0
2024-10-08 15:30:00,56.07,56.19,56.07,56.18,32848.0,55.2284,55.3466,55.2284,55.3367,32848.0
2024-10-08 15:40:00,56.18,56.22,56.13,56.18,39606.0,55.3367,55.3761,55.2875,55.3367,39606.0
2024-10-08 15:50:00,56.17,56.19,56.0,56.02,321204.0,55.3269,55.3466,55.1594,55.1791,321204.0
2024-10-09 09:30:00,56.05,56.11,55.86,56.08,29736.0,55.2087,55.2678,55.0215,55.2382,29736.0
2024-10-09 09:40:00,56.08,56.11,55.96,56.07,15563.0,55.2382,55.2678,55.12,55.2284,15563.0
2024-10-09 09:50:00,56.06,56.1,55.96,56.0,17233.0,55.2185,55.2579,55.12,55.1594,17233.0
2024-10-09 10:00:00,55.99,56.05,55.94,56.05,28705.0,55.1496,55.2087,55.1003,55.2087,28705.0
2024-10-09 10:10:00,56.05,56.08,55.85,55.87,21097.0,55.2087,55.2382,55.0117,55.0314,21097.0
2024-10-09 10:20:00,55.86,56.11,55.85,56.09,39975.0,55.0215,55.2678,55.0117,55.2481,39975.0
2024-10-09 10:30:00,56.1,56.11,56.0,56.07,32117.0,55.2579,55.2678,55.1594,55.2284,32117.0
2024-10-09 10:40:00,56.06,56.1,56.03,56.08,22031.0,55.2185,55.2579,55.189,55.2382,22031.0
2024-10-09 10:50:00,56.08,56.16,56.04,56.13,29569.0,55.2382,55.317,55.1988,55.2875,29569.0
2024-10-09 11:00:00,56.14,56.17,56.05,56.07,17090.0,55.2973,55.3269,55.2087,55.2284,17090.0
2024-10-09 11:10:00,56.07,56.14,56.04,56.13,19603.0,55.2284,55.2973,55.1988,55.2875,19603.0
2024-10-09 11:20:00,56.13,56.22,56.12,56.2,27486.0,55.2875,55.3761,55.2776,55.3564,27486.0
2024-10-09 11:30:00,56.2,56.27,56.19,56.24,31026.0,55.3564,55.4254,55.3466,55.3958,31026.0
2024-10-09 11:40:00,56.25,56.28,56.23,56.26,19968.0,55.4057,55.4352,55.386,55.4155,19968.0
2024-10-09 11:50:00,56.26,56.32,56.24,56.3,21168.0,55.4155,55.4746,55.3958,55.4549,21168.0
2024-10-09 12:00:00,56.3,56.34,56.29,56.3,19433.0,55.4549,55.4943,55.4451,55.4549,19433.0
2024-10-09 12:10:00,56.3,56.33,56.22,56.28,28102.0,55.4549,55.4845,55.3761,55.4352,28102.0
2024-10-09 12:20:00,56.28,56.31,56.22,56.22,14215.0,55.4352,55.4648,55.3761,55.3761,14215.0
2024-10-09 12:30:00,56.21,56.23,56.18,56.19,17795.0,55.3663,55.386,55.3367,55.3466,17795.0
2024-10-09 12:40:00,56.19,56.21,56.15,56.16,13694.0,55.3466,55.3663,55.3072,55.317,13694.0
2024-10-09 12:50:00,56.16,56.22,56.14,56.22,14988.0,55.317,55.3761,55.2973,55.3761,14988.0
2024-10-09 13:00:00,56.22,56.22,56.17,56.21,17447.0,55.3761,55.3761,55.3269,55.3663,17447.0
2024-10-09 13:10:00,56.22,56.29,56.21,56.27,20427.0,55.3761,55.4451,55.3663,55.4254,20427.0
2024-10-09 13:20:00,56.28,56.31,56.26,56.26,13014.0,55.4352,55.4648,55.4155,55.4155,13014.0
2024-10-09 13:30:00,56.26,56.27,56.19,56.2,25131.0,55.4155,55.4254,55.3466,55.3564,25131.0
2024-10-09 13:40:00,56.21,56.23,56.17,56.17,18501.0,55.3663,55.386,55.3269,55.3269,18501.0
2024-10-09 13:50:00,56.16,56.19,56.1,56.12,17656.0,55.317,55.3466,55.2579,55.2776,17656.0
2024-10-09 14:00:00,56.11,56.17,56.11,56.15,14201.0,55.2678,55.3269,55.2678,55.3072,14201.0
2024-10-09 14:10:00,56.15,56.18,56.12,56.18,24975.0,55.3072,55.3367,55.2776,55.3367,24975.0
2024-10-09 14:20:00,56.18,56.18,56.1,56.1,39023.0,55.3367,55.3367,55.2579,55.2579,39023.0
2024-10-09 14:30:00,56.1,56.14,56.09,56.14,28985.0,55.2579,55.2973,55.2481,55.2973,28985.0
2024-10-09 14:40:00,56.14,56.15,56.06,56.14,32712.0,55.2973,55.3072,55.2185,55.2973,32712.0
2024-10-09 14:50:00,56.14,56.15,56.01,56.04,38573.0,55.2973,55.3072,55.1693,55.1988,38573.0
2024-10-09 15:00:00,56.04,56.04,55.93,55.93,97336.0,55.1988,55.1988,55.0905,55.0905,97336.0
2024-10-09 15:10:00,55.94,56.09,55.92,56.08,45708.0,55.1003,55.2481,55.0806,55.2382,45708.0
2024-10-09 15:20:00,56.08,56.17,56.07,56.14,34380.0,55.2382,55.3269,55.2284,55.2973,34380.0
2024-10-09 15:30:00,56.14,56.21,56.12,56.19,53084.0,55.2973,55.3663,55.2776,55.3466,53084.0
2024-10-09 15:40:00,56.19,56.24,56.15,56.23,75017.0,55.3466,55.3958,55.3072,55.386,75017.0
2024-10-09 15:50:00,56.23,56.26,56.14,56.16,357284.0,55.386,55.4155,55.2973,55.317,357284.0
2024-10-10 09:30:00,56.26,56.48,55.98,56.05,82910.0,55.4155,55.6322,55.1397,55.2087,82910.0
2024-10-10 09:40:00,56.05,56.08,55.84,55.93,35971.0,55.2087,55.2382,55.0018,55.0905,35971.0
2024-10-10 09:50:00,55.95,55.97,55.74,55.79,41588.0,55.1102,55.1299,54.9033,54.9526,41588.0
2024-10-10 10:00:00,55.8,55.87,55.75,55.8,27906.0,54.9624,55.0314,54.9132,54.9624,27906.0
2024-10-10 10:10:00,55.78,55.88,55.73,55.85,36836.0,54.9427,55.0412,54.8935,55.0117,36836.0
2024-10-10 10:20:00,55.85,55.89,55.76,55.78,35739.0,55.0117,55.0511,54.923,54.9427,35739.0
2024-10-10 10:30:00,55.8,55.81,55.54,55.55,28820.0,54.9624,54.9723,54.7063,54.7162,28820.0
2024-10-10 10:40:00,55.54,55.59,55.45,55.51,46707.0,54.7063,54.7556,54.6177,54.6768,46707.0
2024-10-10 10:50:00,55.5,55.54,55.46,55.47,48409.0,54.6669,54.7063,54.6275,54.6374,48409.0
2024-10-10 11:00:00,55.47,55.54,55.46,55.48,18523.0,54.6374,54.7063,54.6275,54.6472,18523.0
2024-10-10 11:10:00,55.48,55.57,55.47,55.52,25883.0,54.6472,54.7359,54.6374,54.6866,25883.0
2024-10-10 11:20:00,55.51,55.52,55.44,55.48,20822.0,54.6768,54.6866,54.6078,54.6472,20822.0
2024-10-10 11:30:00,55.48,55.48,55.42,55.45,21834.0,54.6472,54.6472,54.5881,54.6177,21834.0
2024-10-10 11:40:00,55.46,55.5,55.42,55.49,18136.0,54.6275,54.6669,54.5881,54.6571,18136.0
2024-10-10 11:50:00,55.48,55.48,55.42,55.43,22376.0,54.6472,54.6472,54.5881,54.598,22376.0
2024-10-10 12:00:00,55.42,55.46,55.4,55.46,21871.0,54.5881,54.6275,54.5684,54.6275,21871.0
2024-10-10 12:10:00,55.45,55.5,55.45,55.48,16748.0,54.6177,54.6669,54.6177,54.6472,16748.0
2024-10-10 12:20:00,55.47,55.48,55.45,55.48,21445.0,54.6374,54.6472,54.6177,54.6472,21445.0
2024-10-10 12:30:00,55.48,55.5,55.41,55.44,22671.0,54.6472,54.6669,54.5783,54.6078,22671.0
2024-10-10 12:40:00,55.43,55.44,55.35,55.36,30895.0,54.598,54.6078,54.5192,54.529,30895.0
2024-10-10 12:50:00,55.35,55.4,55.34,55.36,19618.0,54.5192,54.5684,54.5093,54.529,19618.0
2024-10-10 13:00:00,55.36,55.36,55.25,55.27,19835.0,54.529,54.529,54.4207,54.4404,19835.0
2024-10-10 13:10:00,55.27,55.29,55.21,55.22,13505.0,54.4404,54.4601,54.3813,54.3911,13505.0
2024-10-10 13:20:00,55.23,55.26,55.21,55.23,15511.0,54.401,54.4305,54.3813,54.401,15511.0
2024-10-10 13:30:00,55.24,55.28,55.23,55.26,9948.0,54.4108,54.4502,54.401,54.4305,9948.0
2024-10-10 13:40:00,55.26,55.3,55.22,55.24,15687.0,54.4305,54.4699,54.3911,54.4108,15687.0
2024-10-10 13:50:00,55.23,55.23,55.13,55.17,22734.0,54.401,54.401,54.3025,54.3419,22734.0
2024-10-10 14:00:00,55.18,55.21,55.11,55.14,21942.0,54.3517,54.3813,54.2828,54.3123,21942.0
2024-10-10 14:10:00,55.14,55.15,55.08,55.1,24922.0,54.3123,54.3222,54.2532,54.2729,24922.0
2024-10-10 14:20:00,55.1,55.16,55.09,55.12,23298.0,54.2729,54.332,54.2631,54.2926,23298.0
2024-10-10 14:30:00,55.11,55.11,55.07,55.09,16381.0,54.2828,54.2828,54.2434,54.2631,16381.0
2024-10-10 14:40:00,55.08,55.08,55.02,55.05,51788.0,54.2532,54.2532,54.1941,54.2237,51788.0
2024-10-10 14:50:00,55.04,55.08,54.97,55.06,48768.0,54.2138,54.2532,54.1449,54.2335,48768.0
2024-10-10 15:00:00,55.05,55.09,55.03,55.08,37872.0,54.2237,54.2631,54.204,54.2532,37872.0
2024-10-10 15:10:00,55.08,55.1,55.05,55.08,32459.0,54.2532,54.2729,54.2237,54.2532,32459.0
2024-10-10 15:20:00,55.07,55.11,55.06,55.08,44575.0,54.2434,54.2828,54.2335,54.2532,44575.0
2024-10-10 15:30:00,55.09,55.24,55.09,55.24,40881.0,54.2631,54.4108,54.2631,54.4108,40881.0
2024-10-10 15:40:00,55.25,55.27,55.21,55.22,33089.0,54.4207,54.4404,54.3813,54.3911,33089.0
2024-10-10 15:50:00,55.21,55.25,55.17,55.21,316684.0,54.3813,54.4207,54.3419,54.3813,316684.0
2024-10-11 09:30:00,55.36,55.54,55.34,55.47,46352.0,54.529,54.7063,54.5093,54.6374,46352.0
2024-10-11 09:40:00,55.47,55.47,55.27,55.28,32121.0,54.6374,54.6374,54.4404,54.4502,32121.0
2024-10-11 09:50:00,55.29,55.3,55.16,55.22,11999.0,54.4601,54.4699,54.332,54.3911,11999.0
2024-10-11 10:00:00,55.23,55.5,55.19,55.48,33408.0,54.401,54.6669,54.3616,54.6472,33408.0
2024-10-11 10:10:00,55.48,55.53,55.4,55.47,59272.0,54.6472,54.6965,54.5684,54.6374,59272.0
2024-10-11 10:20:00,55.48,55.56,55.43,55.55,24674.0,54.6472,54.726,54.598,54.7162,24674.0
2024-10-11 10:30:00,55.56,55.64,55.53,55.59,56256.0,54.726,54.8048,54.6965,54.7556,56256.0
2024-10-11 10:40:00,55.57,55.6,55.55,55.6,24058.0,54.7359,54.7654,54.7162,54.7654,24058.0
2024-10-11 10:50:00,55.6,55.6,55.5,55.54,30880.0,54.7654,54.7654,54.6669,54.7063,30880.0
2024-10-11 11:00:00,55.53,55.53,55.43,55.44,22215.0,54.6965,54.6965,54.598,54.6078,22215.0
2024-10-11 11:10:00,55.44,55.5,55.43,55.47,17513.0,54.6078,54.6669,54.598,54.6374,17513.0
2024-10-11 11:20:00,55.47,55.47,55.42,55.44,16035.0,54.6374,54.6374,54.5881,54.6078,16035.0
2024-10-11 11:30:00,55.44,55.46,55.38,55.46,42875.0,54.6078,54.6275,54.5487,54.6275,42875.0
2024-10-11 11:40:00,55.45,55.56,55.44,55.51,20059.0,54.6177,54.726,54.6078,54.6768,20059.0
2024-10-11 11:50:00,55.51,55.51,55.43,55.51,14444.0,54.6768,54.6768,54.598,54.6768,14444.0
2024-10-11 12:00:00,55.51,55.53,55.48,55.5,15965.0,54.6768,54.6965,54.6472,54.6669,15965.0
2024-10-11 12:10:00,55.5,55.5,55.43,55.45,26989.0,54.6669,54.6669,54.598,54.6177,26989.0
2024-10-11 12:20:00,55.45,55.47,55.42,55.45,15533.0,54.6177,54.6374,54.5881,54.6177,15533.0
2024-10-11 12:30:00,55.45,55.47,55.38,55.39,7388.0,54.6177,54.6374,54.5487,54.5586,7388.0
2024-10-11 12:40:00,55.39,55.43,55.36,55.43,14613.0,54.5586,54.598,54.529,54.598,14613.0
2024-10-11 12:50:00,55.43,55.44,55.38,55.41,19397.0,54.598,54.6078,54.5487,54.5783,19397.0
2024-10-11 13:00:00,55.41,55.42,55.36,55.37,14117.0,54.5783,54.5881,54.529,54.5389,14117.0
2024-10-11 13:10:00,55.36,55.47,55.36,55.47,20368.0,54.529,54.6374,54.529,54.6374,20368.0
2024-10-11 13:20:00,55.48,55.53,55.46,55.51,25663.0,54.6472,54.6965,54.6275,54.6768,25663.0
2024-10-11 13:30:00,55.5,55.53,55.41,55.42,25148.0,54.6669,54.6965,54.5783,54.5881,25148.0
2024-10-11 13:40:00,55.41,55.42,55.35,55.38,10994.0,54.5783,54.5881,54.5192,54.5487,10994.0
2024-10-11 13:50:00,55.38,55.45,55.37,55.44,15427.0,54.5487,54.6177,54.5389,54.6078,15427.0
2024-10-11 14:00:00,55.44,55.46,55.39,55.44,10875.0,54.6078,54.6275,54.5586,54.6078,10875.0
2024-10-11 14:10:00,55.43,55.48,55.42,55.46,15713.0,54.598,54.6472,54.5881,54.6275,15713.0
2024-10-11 14:20:00,55.46,55.47,55.41,55.43,15181.0,54.6275,54.6374,54.5783,54.598,15181.0
2024-10-11 14:30:00,55.43,55.46,55.41,55.42,14996.0,54.598,54.6275,54.5783,54.5881,14996.0
2024-10-11 14:40:00,55.41,55.43,55.38,55.4,10099.0,54.5783,54.598,54.5487,54.5684,10099.0
2024-10-11 14:50:00,55.39,55.43,55.38,55.41,13319.0,54.5586,54.598,54.5487,54.5783,13319.0
2024-10-11 15:00:00,55.41,55.44,55.37,55.42,15512.0,54.5783,54.6078,54.5389,54.5881,15512.0
2024-10-11 15:10:00,55.4,55.43,55.37,55.4,18214.0,54.5684,54.598,54.5389,54.5684,18214.0
2024-10-11 15:20:00,55.4,55.44,55.38,55.38,22400.0,54.5684,54.6078,54.5487,54.5487,22400.0
2024-10-11 15:30:00,55.39,55.4,55.34,55.37,35888.0,54.5586,54.5684,54.5093,54.5389,35888.0
2024-10-11 15:40:00,55.36,55.39,55.33,55.38,48978.0,54.529,54.5586,54.4995,54.5487,48978.0
2024-10-11 15:50:00,55.37,55.39,55.33,55.36,294395.0,54.5389,54.5586,54.4995,54.529,294395.0
2024-10-14 09:30:00,55.26,55.33,54.93,55.06,64803.0,54.4305,54.4995,54.1055,54.2335,64803.0
2024-10-14 09:40:00,55.04,55.08,54.9,55.04,29592.0,54.2138,54.2532,54.0759,54.2138,29592.0
2024-10-14 09:50:00,55.04,55.04,54.93,54.96,13590.0,54.2138,54.2138,54.1055,54.135,13590.0
2024-10-14 10:00:00,54.98,55.04,54.91,55.03,16665.0,54.1547,54.2138,54.0858,54.204,16665.0
2024-10-14 10:10:00,55.03,55.21,55.01,55.18,51811.0,54.204,54.3813,54.1843,54.3517,51811.0
2024-10-14 10:20:00,55.19,55.21,55.03,55.03,20144.0,54.3616,54.3813,54.204,54.204,20144.0
2024-10-14 10:30:00,55.02,55.08,54.92,54.95,20805.0,54.1941,54.2532,54.0956,54.1252,20805.0
2024-10-14 10:40:00,54.96,54.99,54.91,54.93,15189.0,54.135,54.1646,54.0858,54.1055,15189.0
2024-10-14 10:50:00,54.93,55.1,54.9,55.06,32066.0,54.1055,54.2729,54.0759,54.2335,32066.0
2024-10-14 11:00:00,55.05,55.13,55.02,55.05,17683.0,54.2237,54.3025,54.1941,54.2237,17683.0
2024-10-14 11:10:00,55.07,55.17,55.07,55.16,20964.0,54.2434,54.3419,54.2434,54.332,20964.0
2024-10-14 11:20:00,55.15,55.19,55.09,55.14,17976.0,54.3222,54.3616,54.2631,54.3123,17976.0
2024-10-14 11:30:00,55.14,55.15,55.04,55.11,18878.0,54.3123,54.3222,54.2138,54.2828,18878.0
2024-10-14 11:40:00,55.11,55.16,55.04,55.07,30877.0,54.2828,54.332,54.2138,54.2434,30877.0
2024-10-14 11:50:00,55.06,55.1,55.03,55.09,25103.0,54.2335,54.2729,54.204,54.2631,25103.0
2024-10-14 12:00:00,55.1,55.14,55.07,55.11,19061.0,54.2729,54.3123,54.2434,54.2828,19061.0
2024-10-14 12:10:00,55.11,55.13,55.08,55.09,16919.0,54.2828,54.3025,54.2532,54.2631,16919.0
2024-10-14 12:20:00,55.08,55.12,55.07,55.09,20754.0,54.2532,54.2926,54.2434,54.2631,20754.0
2024-10-14 12:30:00,55.09,55.11,54.95,54.97,42018.0,54.2631,54.2828,54.1252,54.1449,42018.0
2024-10-14 12:40:00,54.97,55.01,54.95,54.98,24287.0,54.1449,54.1843,54.1252,54.1547,24287.0
2024-10-14 12:50:00,54.98,55.0,54.95,55.0,14413.0,54.1547,54.1744,54.1252,54.1744,14413.0
2024-10-14 13:00:00,54.99,54.99,54.96,54.97,11622.0,54.1646,54.1646,54.135,54.1449,11622.0
2024-10-14 13:10:00,54.97,54.97,54.9,54.91,17256.0,54.1449,54.1449,54.0759,54.0858,17256.0
2024-10-14 13:20:00,54.91,54.95,54.9,54.94,12763.0,54.0858,54.1252,54.0759,54.1153,12763.0
2024-10-14 13:30:00,54.94,54.94,54.88,54.89,29664.0,54.1153,54.1153,54.0562,54.0661,29664.0
2024-10-14 13:40:00,54.89,54.93,54.88,54.9,15882.0,54.0661,54.1055,54.0562,54.0759,15882.0
2024-10-14 13:50:00,54.9,54.92,54.88,54.9,25232.0,54.0759,54.0956,54.0562,54.0759,25232.0
2024-10-14 14:00:00,54.9,54.95,54.89,54.95,20227.0,54.0759,54.1252,54.0661,54.1252,20227.0
2024-10-14 14:10:00,54.95,55.0,54.95,54.98,20691.0,54.1252,54.1744,54.1252,54.1547,20691.0
2024-10-14 14:20:00,54.99,55.02,54.97,55.0,26529.0,54.1646,54.1941,54.1449,54.1744,26529.0
2024-10-14 14:30:00,55.0,55.1,54.99,55.06,31399.0,54.1744,54.2729,54.1646,54.2335,31399.0
2024-10-14 14:40:00,55.05,55.09,55.03,55.03,18363.0,54.2237,54.2631,54.204,54.204,18363.0
2024-10-14 14:50:00,55.04,55.16,55.01,55.13,35958.0,54.2138,54.332,54.1843,54.3025,35958.0
2024-10-14 15:00:00,55.15,55.17,55.11,55.16,30853.0,54.3222,54.3419,54.2828,54.332,30853.0
2024-10-14 15:10:00,55.16,55.26,55.13,55.22,59369.0,54.332,54.4305,54.3025,54.3911,59369.0
2024-10-14 15:20:00,55.22,55.27,55.21,55.26,31465.0,54.3911,54.4404,54.3813,54.4305,31465.0
2024-10-14 15:30:00,55.25,55.27,55.2,55.21,43253.0,54.4207,54.4404,54.3714,54.3813,43253.0
2024-10-14 15:40:00,55.21,55.25,55.14,55.25,114201.0,54.3813,54.4207,54.3123,54.4207,114201.0
2024-10-14 15:50:00,55.23,55.42,55.14,55.3,506081.0,54.401,54.5881,54.3123,54.4699,506081.0
2024-10-15 09:30:00,55.27,55.82,55.19,55.82,84759.0,54.4404,54.9821,54.3616,54.9821,84759.0
2024-10-15 09:40:00,55.83,56.15,55.65,56.1,97130.0,54.992,55.3072,54.8147,55.2579,97130.0
2024-10-15 09:50:00,56.11,56.27,56.04,56.06,73374.0,55.2678,55.4254,55.1988,55.2185,73374.0
2024-10-15 10:00:00,56.06,56.15,56.01,56.14,31352.0,55.2185,55.3072,55.1693,55.2973,31352.0
2024-10-15 10:10:00,56.15,56.44,56.15,56.42,33866.0,55.3072,55.5928,55.3072,55.5731,33866.0
2024-10-15 10:20:00,56.42,56.49,56.32,56.42,23837.0,55.5731,55.6421,55.4746,55.5731,23837.0
2024-10-15 10:30:00,56.4,56.75,56.39,56.71,47153.0,55.5534,55.8982,55.5436,55.8588,47153.0
2024-10-15 10:40:00,56.71,56.78,56.53,56.59,45010.0,55.8588,55.9277,55.6815,55.7406,45010.0
2024-10-15 10:50:00,56.58,56.69,56.55,56.66,35456.0,55.7307,55.8391,55.7012,55.8095,35456.0
2024-10-15 11:00:00,56.65,56.81,56.62,56.8,37846.0,55.7997,55.9573,55.7701,55.9474,37846.0
2024-10-15 11:10:00,56.8,56.83,56.63,56.73,38229.0,55.9474,55.977,55.78,55.8785,38229.0
2024-10-15 11:20:00,56.73,56.85,56.7,56.85,51180.0,55.8785,55.9967,55.8489,55.9967,51180.0
2024-10-15 11:30:00,56.85,56.85,56.51,56.55,53195.0,55.9967,55.9967,55.6618,55.7012,53195.0
2024-10-15 11:40:00,56.55,56.57,56.47,56.5,22696.0,55.7012,55.7209,55.6224,55.6519,22696.0
2024-10-15 11:50:00,56.51,56.52,56.39,56.43,29152.0,55.6618,55.6716,55.5436,55.583,29152.0
2024-10-15 12:00:00,56.44,56.47,56.39,56.44,17733.0,55.5928,55.6224,55.5436,55.5928,17733.0
2024-10-15 12:10:00,56.44,56.46,56.36,56.36,36079.0,55.5928,55.6125,55.514,55.514,36079.0
2024-10-15 12:20:00,56.37,56.48,56.35,56.45,13074.0,55.5239,55.6322,55.5042,55.6027,13074.0
2024-10-15 12:30:00,56.44,56.51,56.4,56.47,21675.0,55.5928,55.6618,55.5534,55.6224,21675.0
2024-10-15 12:40:00,56.47,56.49,56.37,56.41,20347.0,55.6224,55.6421,55.5239,55.5633,20347.0
2024-10-15 12:50:00,56.41,56.41,56.34,56.35,9848.0,55.5633,55.5633,55.4943,55.5042,9848.0
2024-10-15 13:00:00,56.36,56.44,56.33,56.34,32030.0,55.514,55.5928,55.4845,55.4943,32030.0
2024-10-15 13:10:00,56.33,56.42,56.32,56.41,17970.0,55.4845,55.5731,55.4746,55.5633,17970.0
2024-10-15 13:20:00,56.4,56.44,56.36,56.38,17247.0,55.5534,55.5928,55.514,55.5337,17247.0
2024-10-15 13:30:00,56.38,56.38,56.19,56.19,67428.0,55.5337,55.5337,55.3466,55.3466,67428.0
2024-10-15 13:40:00,56.19,56.23,56.12,56.14,28211.0,55.3466,55.386,55.2776,55.2973,28211.0
2024-10-15 13:50:00,56.14,56.19,56.07,56.17,44081.0,55.2973,55.3466,55.2284,55.3269,44081.0
2024-10-15 14:00:00,56.18,56.22,56.12,56.12,25198.0,55.3367,55.3761,55.2776,55.2776,25198.0
2024-10-15 14:10:00,56.13,56.2,56.13,56.2,22021.0,55.2875,55.3564,55.2875,55.3564,22021.0
2024-10-15 14:20:00,56.2,56.24,56.16,56.24,18441.0,55.3564,55.3958,55.317,55.3958,18441.0
2024-10-15 14:30:00,56.23,56.23,56.15,56.2,38047.0,55.386,55.386,55.3072,55.3564,38047.0
2024-10-15 14:40:00,56.2,56.2,56.14,56.16,21439.0,55.3564,55.3564,55.2973,55.317,21439.0
2024-10-15 14:50:00,56.17,56.19,56.15,56.16,16484.0,55.3269,55.3466,55.3072,55.317,16484.0
2024-10-15 15:00:00,56.16,56.18,56.05,56.05,38074.0,55.317,55.3367,55.2087,55.2087,38074.0
2024-10-15 15:10:00,56.05,56.17,56.02,56.17,23693.0,55.2087,55.3269,55.1791,55.3269,23693.0
2024-10-15 15:20:00,56.18,56.19,56.08,56.09,18573.0,55.3367,55.3466,55.2382,55.2481,18573.0
2024-10-15 15:30:00,56.09,56.09,56.0,56.01,66133.0,55.2481,55.2481,55.1594,55.1693,66133.0
2024-10-15 15:40:00,56.02,56.08,55.99,56.08,57891.0,55.1791,55.2382,55.1496,55.2382,57891.0
2024-10-15 15:50:00,56.08,56.17,56.04,56.16,230152.0,55.2382,55.3269,55.1988,55.317,230152.0
2024-10-16 09:30:00,55.91,56.35,55.86,56.35,40978.0,55.0708,55.5042,55.0215,55.5042,40978.0
2024-10-16 09:40:00,56.35,56.41,56.21,56.28,19049.0,55.5042,55.5633,55.3663,55.4352,19049.0
2024-10-16 09:50:00,56.29,56.36,56.18,56.35,34066.0,55.4451,55.514,55.3367,55.5042,34066.0
2024-10-16 10:00:00,56.37,56.4,56.24,56.34,23121.0,55.5239,55.5534,55.3958,55.4943,23121.0
2024-10-16 10:10:00,56.33,56.35,56.18,56.29,18413.0,55.4845,55.5042,55.3367,55.4451,18413.0
2024-10-16 10:20:00,56.29,56.3,56.23,56.28,11477.0,55.4451,55.4549,55.386,55.4352,11477.0
2024-10-16 10:30:00,56.26,56.39,56.26,56.37,18075.0,55.4155,55.5436,55.4155,55.5239,18075.0
2024-10-16 10:40:00,56.37,56.39,56.3,56.32,15299.0,55.5239,55.5436,55.4549,55.4746,15299.0
2024-10-16 10:50:00,56.32,56.35,56.3,56.33,15443.0,55.4746,55.5042,55.4549,55.4845,15443.0
2024-10-16 11:00:00,56.34,56.34,56.25,56.29,16467.0,55.4943,55.4943,55.4057,55.4451,16467.0
2024-10-16 11:10:00,56.29,56.33,56.25,56.33,66854.0,55.4451,55.4845,55.4057,55.4845,66854.0
2024-10-16 11:20:00,56.33,56.35,56.3,56.3,12930.0,55.4845,55.5042,55.4549,55.4549,12930.0
2024-10-16 11:30:00,56.31,56.35,56.25,56.26,10796.0,55.4648,55.5042,55.4057,55.4155,10796.0
2024-10-16 11:40:00,56.27,56.32,56.26,56.3,27310.0,55.4254,55.4746,55.4155,55.4549,27310.0
2024-10-16 11:50:00,56.3,56.46,56.3,56.42,14566.0,55.4549,55.6125,55.4549,55.5731,14566.0
2024-10-16 12:00:00,56.43,56.54,56.43,56.53,13160.0,55.583,55.6913,55.583,55.6815,13160.0
2024-10-16 12:10:00,56.53,56.6,56.51,56.55,15915.0,55.6815,55.7504,55.6618,55.7012,15915.0
2024-10-16 12:20:00,56.56,56.58,56.45,56.55,24015.0,55.711,55.7307,55.6027,55.7012,24015.0
2024-10-16 12:30:00,56.56,56.6,56.56,56.58,11024.0,55.711,55.7504,55.711,55.7307,11024.0
2024-10-16 12:40:00,56.58,56.59,56.53,56.55,10260.0,55.7307,55.7406,55.6815,55.7012,10260.0
2024-10-16 12:50:00,56.55,56.57,56.51,56.53,14485.0,55.7012,55.7209,55.6618,55.6815,14485.0
2024-10-16 13:00:00,56.54,56.59,56.54,56.58,9661.0,55.6913,55.7406,55.6913,55.7307,9661.0
2024-10-16 13:10:00,56.58,56.63,56.57,56.59,15052.0,55.7307,55.78,55.7209,55.7406,15052.0
2024-10-16 13:20:00,56.59,56.63,56.57,56.6,10948.0,55.7406,55.78,55.7209,55.7504,10948.0
2024-10-16 13:30:00,56.6,56.66,56.56,56.66,17112.0,55.7504,55.8095,55.711,55.8095,17112.0
2024-10-16 13:40:00,56.67,56.67,56.61,56.63,17437.0,55.8194,55.8194,55.7603,55.78,17437.0
2024-10-16 13:50:00,56.62,56.69,56.61,56.68,15072.0,55.7701,55.8391,55.7603,55.8292,15072.0
2024-10-16 14:00:00,56.69,56.7,56.66,56.67,22185.0,55.8391,55.8489,55.8095,55.8194,22185.0
2024-10-16 14:10:00,56.68,56.72,56.67,56.71,24100.0,55.8292,55.8686,55.8194,55.8588,24100.0
2024-10-16 14:20:00,56.7,56.75,56.69,56.73,36316.0,55.8489,55.8982,55.8391,55.8785,36316.0
2024-10-16 14:30:00,56.73,56.75,56.66,56.68,26388.0,55.8785,55.8982,55.8095,55.8292,26388.0
2024-10-16 14:40:00,56.68,56.7,56.57,56.59,35837.0,55.8292,55.8489,55.7209,55.7406,35837.0
2024-10-16 14:50:00,56.58,56.61,56.57,56.57,24907.0,55.7307,55.7603,55.7209,55.7209,24907.0
2024-10-16 15:00:00,56.56,56.59,56.54,56.58,21762.0,55.711,55.7406,55.6913,55.7307,21762.0
2024-10-16 15:10:00,56.58,56.59,56.57,56.58,27750.0,55.7307,55.7406,55.7209,55.7307,27750.0
2024-10-16 15:20:00,56.58,56.62,56.53,56.62,38361.0,55.7307,55.7701,55.6815,55.7701,38361.0
2024-10-16 15:30:00,56.61,56.71,56.59,56.7,53731.0,55.7603,55.8588,55.7406,55.8489,53731.0
2024-10-16 15:40:00,56.71,56.8,56.7,56.73,96091.0,55.8588,55.9474,55.8489,55.8785,96091.0
2024-10-16 15:50:00,56.74,56.79,56.61,56.65,362428.0,55.8883,55.9376,55.7603,55.7997,362428.0
2024-10-17 09:30:00,56.8,56.93,56.58,56.77,61147.0,55.9474,56.0755,55.7307,55.9179,61147.0
2024-10-17 09:40:00,56.76,56.76,56.54,56.54,16163.0,55.908,55.908,55.6913,55.6913,16163.0
2024-10-17 09:50:00,56.55,56.71,56.52,56.71,31541.0,55.7012,55.8588,55.6716,55.8588,31541.0
2024-10-17 10:00:00,56.71,56.74,56.51,56.63,19126.0,55.8588,55.8883,55.6618,55.78,19126.0
2024-10-17 10:10:00,56.64,56.66,56.51,56.54,12498.0,55.7898,55.8095,55.6618,55.6913,12498.0
2024-10-17 10:20:00,56.53,56.58,56.45,56.56,18496.0,55.6815,55.7307,55.6027,55.711,18496.0
2024-10-17 10:30:00,56.56,56.61,56.48,56.48,43616.0,55.711,55.7603,55.6322,55.6322,43616.0
2024-10-17 10:40:00,56.48,56.52,56.45,56.52,13615.0,55.6322,55.6716,55.6027,55.6716,13615.0
2024-10-17 10:50:00,56.52,56.56,56.51,56.53,14797.0,55.6716,55.711,55.6618,55.6815,14797.0
2024-10-17 11:00:00,56.53,56.55,56.3,56.3,19856.0,55.6815,55.7012,55.4549,55.4549,19856.0
2024-10-17 11:10:00,56.31,56.37,56.29,56.35,19040.0,55.4648,55.5239,55.4451,55.5042,19040.0
2024-10-17 11:20:00,56.34,56.35,56.27,56.29,15385.0,55.4943,55.5042,55.4254,55.4451,15385.0
2024-10-17 11:30:00,56.3,56.37,56.3,56.31,12555.0,55.4549,55.5239,55.4549,55.4648,12555.0
2024-10-17 11:40:00,56.3,56.37,56.3,56.34,9445.0,55.4549,55.5239,55.4549,55.4943,9445.0
2024-10-17 11:50:00,56.34,56.36,56.26,56.26,15525.0,55.4943,55.514,55.4155,55.4155,15525.0
2024-10-17 12:00:00,56.25,56.3,56.23,56.23,16894.0,55.4057,55.4549,55.386,55.386,16894.0
2024-10-17 12:10:00,56.24,56.26,56.21,56.22,18368.0,55.3958,55.4155,55.3663,55.3761,18368.0
2024-10-17 12:20:00,56.22,56.3,56.19,56.26,17785.0,55.3761,55.4549,55.3466,55.4155,17785.0
2024-10-17 12:30:00,56.25,56.31,56.25,56.29,14096.0,55.4057,55.4648,55.4057,55.4451,14096.0
2024-10-17 12:40:00,56.28,56.3,56.26,56.3,14627.0,55.4352,55.4549,55.4155,55.4549,14627.0
2024-10-17 12:50:00,56.29,56.36,56.29,56.36,12965.0,55.4451,55.514,55.4451,55.514,12965.0
2024-10-17 13:00:00,56.36,56.39,56.33,56.39,11947.0,55.514,55.5436,55.4845,55.5436,11947.0
2024-10-17 13:10:00,56.38,56.4,56.36,56.39,14982.0,55.5337,55.5534,55.514,55.5436,14982.0
2024-10-17 13:20:00,56.4,56.42,56.37,56.37,15965.0,55.5534,55.5731,55.5239,55.5239,15965.0
2024-10-17 13:30:00,56.36,56.37,56.15,56.15,48265.0,55.514,55.5239,55.3072,55.3072,48265.0
2024-10-17 13:40:00,56.13,56.32,56.12,56.27,29646.0,55.2875,55.4746,55.2776,55.4254,29646.0
2024-10-17 13:50:00,56.27,56.34,56.26,56.3,19456.0,55.4254,55.4943,55.4155,55.4549,19456.0
2024-10-17 14:00:00,56.3,56.31,56.18,56.2,28740.0,55.4549,55.4648,55.3367,55.3564,28740.0
2024-10-17 14:10:00,56.19,56.25,56.18,56.22,26906.0,55.3466,55.4057,55.3367,55.3761,26906.0
2024-10-17 14:20:00,56.21,56.37,56.21,56.32,29668.0,55.3663,55.5239,55.3663,55.4746,29668.0
2024-10-17 14:30:00,56.31,56.37,56.28,56.36,23962.0,55.4648,55.5239,55.4352,55.514,23962.0
2024-10-17 14:40:00,56.35,56.39,56.34,56.35,23263.0,55.5042,55.5436,55.4943,55.5042,23263.0
2024-10-17 14:50:00,56.35,56.43,56.34,56.42,25921.0,55.5042,55.583,55.4943,55.5731,25921.0
2024-10-17 15:00:00,56.42,56.47,56.4,56.47,34663.0,55.5731,55.6224,55.5534,55.6224,34663.0
2024-10-17 15:10:00,56.46,56.49,56.41,56.47,48538.0,55.6125,55.6421,55.5633,55.6224,48538.0
2024-10-17 15:20:00,56.47,56.5,56.44,56.49,44329.0,55.6224,55.6519,55.5928,55.6421,44329.0
2024-10-17 15:30:00,56.48,56.49,56.34,56.41,86900.0,55.6322,55.6421,55.4943,55.5633,86900.0
2024-10-17 15:40:00,56.41,56.51,56.38,56.48,68948.0,55.5633,55.6618,55.5337,55.6322,68948.0
2024-10-17 15:50:00,56.48,56.59,56.43,56.54,311808.0,55.6322,55.7406,55.583,55.6913,311808.0
2024-10-18 09:30:00,56.76,56.76,56.38,56.55,258294.0,55.908,55.908,55.5337,55.7012,258294.0
2024-10-18 09:40:00,56.56,56.59,56.32,56.39,28837.0,55.711,55.7406,55.4746,55.5436,28837.0
2024-10-18 09:50:00,56.4,56.4,56.04,56.09,28669.0,55.5534,55.5534,55.1988,55.2481,28669.0
2024-10-18 10:00:00,56.08,56.19,56.01,56.19,31971.0,55.2382,55.3466,55.1693,55.3466,31971.0
2024-10-18 10:10:00,56.19,56.2,56.11,56.14,16620.0,55.3466,55.3564,55.2678,55.2973,16620.0
2024-10-18 10:20:00,56.12,56.18,56.12,56.14,14169.0,55.2776,55.3367,55.2776,55.2973,14169.0
2024-10-18 10:30:00,56.14,56.26,56.11,56.22,15694.0,55.2973,55.4155,55.2678,55.3761,15694.0
2024-10-18 10:40:00,56.23,56.27,56.17,56.22,11440.0,55.386,55.4254,55.3269,55.3761,11440.0
2024-10-18 10:50:00,56.23,56.34,56.23,56.33,17312.0,55.386,55.4943,55.386,55.4845,17312.0
2024-10-18 11:00:00,56.33,56.42,56.28,56.3,22093.0,55.4845,55.5731,55.4352,55.4549,22093.0
2024-10-18 11:10:00,56.3,56.3,56.18,56.2,13827.0,55.4549,55.4549,55.3367,55.3564,13827.0
2024-10-18 11:20:00,56.2,56.2,56.15,56.16,11936.0,55.3564,55.3564,55.3072,55.317,11936.0
2024-10-18 11:30:00,56.16,56.23,56.15,56.22,9635.0,55.317,55.386,55.3072,55.3761,9635.0
2024-10-18 11:40:00,56.23,56.23,56.18,56.19,11830.0,55.386,55.386,55.3367,55.3466,11830.0
2024-10-18 11:50:00,56.19,56.21,56.17,56.19,7550.0,55.3466,55.3663,55.3269,55.3466,7550.0
2024-10-18 12:00:00,56.19,56.27,56.19,56.27,11020.0,55.3466,55.4254,55.3466,55.4254,11020.0
2024-10-18 12:10:00,56.26,56.32,56.24,56.32,17201.0,55.4155,55.4746,55.3958,55.4746,17201.0
2024-10-18 12:20:00,56.32,56.34,56.26,56.33,15434.0,55.4746,55.4943,55.4155,55.4845,15434.0
2024-10-18 12:30:00,56.33,56.34,56.27,56.29,9957.0,55.4845,55.4943,55.4254,55.4451,9957.0
2024-10-18 12:40:00,56.29,56.33,56.24,56.26,14563.0,55.4451,55.4845,55.3958,55.4155,14563.0
2024-10-18 12:50:00,56.27,56.35,56.27,56.32,9479.0,55.4254,55.5042,55.4254,55.4746,9479.0
2024-10-18 13:00:00,56.33,56.35,56.31,56.33,6564.0,55.4845,55.5042,55.4648,55.4845,6564.0
2024-10-18 13:10:00,56.33,56.33,56.26,56.27,13657.0,55.4845,55.4845,55.4155,55.4254,13657.0
2024-10-18 13:20:00,56.28,56.32,56.28,56.3,17451.0,55.4352,55.4746,55.4352,55.4549,17451.0
2024-10-18 13:30:00,56.3,56.32,56.27,56.31,12090.0,55.4549,55.4746,55.4254,55.4648,12090.0
2024-10-18 13:40:00,56.3,56.35,56.3,56.35,12739.0,55.4549,55.5042,55.4549,55.5042,12739.0
2024-10-18 13:50:00,56.34,56.36,56.32,56.34,10776.0,55.4943,55.514,55.4746,55.4943,10776.0
2024-10-18 14:00:00,56.35,56.38,56.31,56.37,16461.0,55.5042,55.5337,55.4648,55.5239,16461.0
2024-10-18 14:10:00,56.37,56.38,56.32,56.34,18252.0,55.5239,55.5337,55.4746,55.4943,18252.0
2024-10-18 14:20:00,56.34,56.42,56.34,56.4,16388.0,55.4943,55.5731,55.4943,55.5534,16388.0
2024-10-18 14:30:00,56.4,56.4,56.37,56.38,15487.0,55.5534,55.5534,55.5239,55.5337,15487.0
2024-10-18 14:40:00,56.37,56.4,56.36,56.38,16577.0,55.5239,55.5534,55.514,55.5337,16577.0
2024-10-18 14:50:00,56.38,56.38,56.34,56.36,16558.0,55.5337,55.5337,55.4943,55.514,16558.0
2024-10-18 15:00:00,56.36,56.37,56.34,56.36,18606.0,55.514,55.5239,55.4943,55.514,18606.0
2024-10-18 15:10:00,56.36,56.37,56.33,56.34,26145.0,55.514,55.5239,55.4845,55.4943,26145.0
2024-10-18 15:20:00,56.33,56.33,56.27,56.29,22217.0,55.4845,55.4845,55.4254,55.4451,22217.0
2024-10-18 15:30:00,56.29,56.31,56.26,56.27,31045.0,55.4451,55.4648,55.4155,55.4254,31045.0
2024-10-18 15:40:00,56.28,56.42,56.24,56.41,77391.0,55.4352,55.5731,55.3958,55.5633,77391.0
2024-10-18 15:50:00,56.42,56.56,56.36,56.53,190031.0,55.5731,55.711,55.514,55.6815,190031.0
2024-10-21 09:30:00,56.85,57.21,56.75,56.88,106595.0,55.9967,56.3513,55.8982,56.0262,106595.0
2024-10-21 09:40:00,56.86,56.86,56.55,56.64,18544.0,56.0065,56.0065,55.7012,55.7898,18544.0
2024-10-21 09:50:00,56.63,56.66,56.47,56.49,20811.0,55.78,55.8095,55.6224,55.6421,20811.0
2024-10-21 10:00:00,56.5,56.64,56.43,56.64,31549.0,55.6519,55.7898,55.583,55.7898,31549.0
2024-10-21 10:10:00,56.63,56.65,56.58,56.6,17260.0,55.78,55.7997,55.7307,55.7504,17260.0
2024-10-21 10:20:00,56.6,56.72,56.6,56.65,23694.0,55.7504,55.8686,55.7504,55.7997,23694.0
2024-10-21 10:30:00,56.64,56.66,56.51,56.66,19070.0,55.7898,55.8095,55.6618,55.8095,19070.0
2024-10-21 10:40:00,56.66,56.76,56.62,56.66,33588.0,55.8095,55.908,55.7701,55.8095,33588.0
2024-10-21 10:50:00,56.66,56.66,56.46,56.46,42763.0,55.8095,55.8095,55.6125,55.6125,42763.0
2024-10-21 11:00:00,56.46,56.5,56.36,56.46,35200.0,55.6125,55.6519,55.514,55.6125,35200.0
2024-10-21 11:10:00,56.46,56.5,56.39,56.5,17783.0,55.6125,55.6519,55.5436,55.6519,17783.0
2024-10-21 11:20:00,56.5,56.5,56.35,56.38,14819.0,55.6519,55.6519,55.5042,55.5337,14819.0
2024-10-21 11:30:00,56.38,56.41,56.34,56.37,17478.0,55.5337,55.5633,55.4943,55.5239,17478.0
2024-10-21 11:40:00,56.36,56.45,56.35,56.41,12547.0,55.514,55.6027,55.5042,55.5633,12547.0
2024-10-21 11:50:00,56.41,56.47,56.39,56.4,14783.0,55.5633,55.6224,55.5436,55.5534,14783.0
2024-10-21 12:00:00,56.4,56.42,56.33,56.42,14415.0,55.5534,55.5731,55.4845,55.5731,14415.0
2024-10-21 12:10:00,56.43,56.43,56.39,56.4,11255.0,55.583,55.583,55.5436,55.5534,11255.0
2024-10-21 12:20:00,56.4,56.53,56.4,56.5,13559.0,55.5534,55.6815,55.5534,55.6519,13559.0
2024-10-21 12:30:00,56.5,56.51,56.46,56.51,13160.0,55.6519,55.6618,55.6125,55.6618,13160.0
2024-10-21 12:40:00,56.51,56.51,56.47,56.48,11447.0,55.6618,55.6618,55.6224,55.6322,11447.0
2024-10-21 12:50:00,56.48,56.54,56.48,56.54,9729.0,55.6322,55.6913,55.6322,55.6913,9729.0
2024-10-21 13:00:00,56.54,56.56,56.52,56.55,6641.0,55.6913,55.711,55.6716,55.7012,6641.0
2024-10-21 13:10:00,56.55,56.62,56.53,56.59,18276.0,55.7012,55.7701,55.6815,55.7406,18276.0
2024-10-21 13:20:00,56.59,56.62,56.55,56.57,17193.0,55.7406,55.7701,55.7012,55.7209,17193.0
2024-10-21 13:30:00,56.56,56.56,56.43,56.44,20685.0,55.711,55.711,55.583,55.5928,20685.0
2024-10-21 13:40:00,56.44,56.51,56.43,56.48,17444.0,55.5928,55.6618,55.583,55.6322,17444.0
2024-10-21 13:50:00,56.48,56.5,56.41,56.41,12691.0,55.6322,55.6519,55.5633,55.5633,12691.0
2024-10-21 14:00:00,56.42,56.46,56.4,56.46,14451.0,55.5731,55.6125,55.5534,55.6125,14451.0
2024-10-21 14:10:00,56.45,56.46,56.4,56.44,12553.0,55.6027,55.6125,55.5534,55.5928,12553.0
2024-10-21 14:20:00,56.44,56.45,56.39,56.41,12569.0,55.5928,55.6027,55.5436,55.5633,12569.0
2024-10-21 14:30:00,56.4,56.43,56.39,56.43,22053.0,55.5534,55.583,55.5436,55.583,22053.0
2024-10-21 14:40:00,56.42,56.42,56.4,56.41,10014.0,55.5731,55.5731,55.5534,55.5633,10014.0
2024-10-21 14:50:00,56.4,56.41,56.34,56.37,31720.0,55.5534,55.5633,55.4943,55.5239,31720.0
2024-10-21 15:00:00,56.37,56.37,56.25,56.27,21622.0,55.5239,55.5239,55.4057,55.4254,21622.0
2024-10-21 15:10:00,56.27,56.34,56.26,56.33,28917.0,55.4254,55.4943,55.4155,55.4845,28917.0
2024-10-21 15:20:00,56.34,56.48,56.34,56.47,30461.0,55.4943,55.6322,55.4943,55.6224,30461.0
2024-10-21 15:30:00,56.48,56.49,56.29,56.37,52693.0,55.6322,55.6421,55.4451,55.5239,52693.0
2024-10-21 15:40:00,56.37,56.45,56.37,56.39,50287.0,55.5239,55.6027,55.5239,55.5436,50287.0
2024-10-21 15:50:00,56.38,56.39,56.25,56.35,269857.0,55.5337,55.5436,55.4057,55.5042,269857.0
2024-10-22 09:30:00,56.3,56.41,55.9,55.99,42546.0,55.4549,55.5633,55.0609,55.1496,42546.0
2024-10-22 09:40:00,56.0,56.02,55.81,55.9,16437.0,55.1594,55.1791,54.9723,55.0609,16437.0
2024-10-22 09:50:00,55.9,55.98,55.87,55.97,17961.0,55.0609,55.1397,55.0314,55.1299,17961.0
2024-10-22 10:00:00,55.96,56.06,55.91,56.03,33992.0,55.12,55.2185,55.0708,55.189,33992.0
2024-10-22 10:10:00,56.05,56.05,55.8,55.88,28337.0,55.2087,55.2087,54.9624,55.0412,28337.0
2024-10-22 10:20:00,55.88,55.98,55.87,55.92,22047.0,55.0412,55.1397,55.0314,55.0806,22047.0
2024-10-22 10:30:00,55.92,55.92,55.76,55.77,14309.0,55.0806,55.0806,54.923,54.9329,14309.0
2024-10-22 10:40:00,55.77,55.86,55.76,55.86,14690.0,54.9329,55.0215,54.923,55.0215,14690.0
2024-10-22 10:50:00,55.87,55.92,55.84,55.9,18773.0,55.0314,55.0806,55.0018,55.0609,18773.0
2024-10-22 11:00:00,55.9,56.02,55.89,56.0,36636.0,55.0609,55.1791,55.0511,55.1594,36636.0
2024-10-22 11:10:00,56.0,56.09,55.99,56.08,10405.0,55.1594,55.2481,55.1496,55.2382,10405.0
2024-10-22 11:20:00,56.09,56.13,56.08,56.08,11192.0,55.2481,55.2875,55.2382,55.2382,11192.0
2024-10-22 11:30:00,56.1,56.11,56.03,56.11,10163.0,55.2579,55.2678,55.189,55.2678,10163.0
2024-10-22 11:40:00,56.1,56.12,56.06,56.06,9471.0,55.2579,55.2776,55.2185,55.2185,9471.0
2024-10-22 11:50:00,56.07,56.11,56.06,56.08,14201.0,55.2284,55.2678,55.2185,55.2382,14201.0
2024-10-22 12:00:00,56.08,56.12,56.07,56.12,16027.0,55.2382,55.2776,55.2284,55.2776,16027.0
2024-10-22 12:10:00,56.12,56.17,56.09,56.12,13194.0,55.2776,55.3269,55.2481,55.2776,13194.0
2024-10-22 12:20:00,56.12,56.15,56.1,56.13,12892.0,55.2776,55.3072,55.2579,55.2875,12892.0
2024-10-22 12:30:00,56.12,56.16,56.11,56.16,12598.0,55.2776,55.317,55.2678,55.317,12598.0
2024-10-22 12:40:00,56.14,56.18,56.14,56.15,16152.0,55.2973,55.3367,55.2973,55.3072,16152.0
2024-10-22 12:50:00,56.16,56.18,56.12,56.15,13598.0,55.317,55.3367,55.2776,55.3072,13598.0
2024-10-22 13:00:00,56.16,56.18,56.13,56.14,9458.0,55.317,55.3367,55.2875,55.2973,9458.0
2024-10-22 13:10:00,56.14,56.17,56.13,56.14,14370.0,55.2973,55.3269,55.2875,55.2973,14370.0
2024-10-22 13:20:00,56.14,56.18,56.13,56.18,13498.0,55.2973,55.3367,55.2875,55.3367,13498.0
2024-10-22 13:30:00,56.18,56.22,56.14,56.19,30422.0,55.3367,55.3761,55.2973,55.3466,30422.0
2024-10-22 13:40:00,56.19,56.26,56.19,56.22,57949.0,55.3466,55.4155,55.3466,55.3761,57949.0
2024-10-22 13:50:00,56.23,56.24,56.22,56.24,13722.0,55.386,55.3958,55.3761,55.3958,13722.0
2024-10-22 14:00:00,56.25,56.28,56.16,56.17,18385.0,55.4057,55.4352,55.317,55.3269,18385.0
2024-10-22 14:10:00,56.17,56.19,56.11,56.11,16561.0,55.3269,55.3466,55.2678,55.2678,16561.0
2024-10-22 14:20:00,56.12,56.16,56.11,56.16,6168.0,55.2776,55.317,55.2678,55.317,6168.0
2024-10-22 14:30:00,56.15,56.17,56.11,56.11,9764.0,55.3072,55.3269,55.2678,55.2678,9764.0
2024-10-22 14:40:00,56.11,56.14,56.1,56.14,11998.0,55.2678,55.2973,55.2579,55.2973,11998.0
2024-10-22 14:50:00,56.15,56.16,56.12,56.12,14025.0,55.3072,55.317,55.2776,55.2776,14025.0
2024-10-22 15:00:00,56.12,56.21,56.1,56.21,24301.0,55.2776,55.3663,55.2579,55.3663,24301.0
2024-10-22 15:10:00,56.21,56.3,56.2,56.3,50428.0,55.3663,55.4549,55.3564,55.4549,50428.0
2024-10-22 15:20:00,56.3,56.35,56.28,56.3,34896.0,55.4549,55.5042,55.4352,55.4549,34896.0
2024-10-22 15:30:00,56.31,56.4,56.29,56.39,56081.0,55.4648,55.5534,55.4451,55.5436,56081.0
2024-10-22 15:40:00,56.38,56.46,56.38,56.44,54326.0,55.5337,55.6125,55.5337,55.5928,54326.0
2024-10-22 15:50:00,56.43,56.58,56.33,56.43,420192.0,55.583,55.7307,55.4845,55.583,420192.0
2024-10-23 09:30:00,56.33,56.53,56.19,56.43,67139.0,55.4845,55.6815,55.3466,55.583,67139.0
2024-10-23 09:40:00,56.42,56.45,56.34,56.41,38114.0,55.5731,55.6027,55.4943,55.5633,38114.0
2024-10-23 09:50:00,56.4,56.49,56.32,56.48,101409.0,55.5534,55.6421,55.4746,55.6322,101409.0
2024-10-23 10:00:00,56.45,56.55,56.4,56.44,25390.0,55.6027,55.7012,55.5534,55.5928,25390.0
2024-10-23 10:10:00,56.45,56.45,56.31,56.4,30950.0,55.6027,55.6027,55.4648,55.5534,30950.0
2024-10-23 10:20:00,56.41,56.41,56.3,56.4,61822.0,55.5633,55.5633,55.4549,55.5534,61822.0
2024-10-23 10:30:00,56.39,56.45,56.36,56.45,44643.0,55.5436,55.6027,55.514,55.6027,44643.0
2024-10-23 10:40:00,56.45,56.52,56.44,56.52,30279.0,55.6027,55.6716,55.5928,55.6716,30279.0
2024-10-23 10:50:00,56.51,56.53,56.44,56.5,18659.0,55.6618,55.6815,55.5928,55.6519,18659.0
2024-10-23 11:00:00,56.5,56.64,56.5,56.57,49887.0,55.6519,55.7898,55.6519,55.7209,49887.0
2024-10-23 11:10:00,56.56,56.57,56.5,56.55,33675.0,55.711,55.7209,55.6519,55.7012,33675.0
2024-10-23 11:20:00,56.55,56.63,56.54,56.59,39000.0,55.7012,55.78,55.6913,55.7406,39000.0
2024-10-23 11:30:00,56.59,56.68,56.58,56.66,12054.0,55.7406,55.8292,55.7307,55.8095,12054.0
2024-10-23 11:40:00,56.68,56.69,56.64,56.68,18362.0,55.8292,55.8391,55.7898,55.8292,18362.0
2024-10-23 11:50:00,56.67,56.77,56.67,56.75,27002.0,55.8194,55.9179,55.8194,55.8982,27002.0
2024-10-23 12:00:00,56.73,56.78,56.71,56.73,15535.0,55.8785,55.9277,55.8588,55.8785,15535.0
2024-10-23 12:10:00,56.72,56.76,56.69,56.76,24327.0,55.8686,55.908,55.8391,55.908,24327.0
2024-10-23 12:20:00,56.76,56.77,56.73,56.77,10502.0,55.908,55.9179,55.8785,55.9179,10502.0
2024-10-23 12:30:00,56.76,56.79,56.75,56.79,10826.0,55.908,55.9376,55.8982,55.9376,10826.0
2024-10-23 12:40:00,56.79,56.87,56.79,56.87,26665.0,55.9376,56.0164,55.9376,56.0164,26665.0
2024-10-23 12:50:00,56.87,56.99,56.87,56.93,47329.0,56.0164,56.1346,56.0164,56.0755,47329.0
2024-10-23 13:00:00,56.93,56.98,56.87,56.91,88545.0,56.0755,56.1247,56.0164,56.0558,88545.0
2024-10-23 13:10:00,56.9,56.99,56.9,56.94,76421.0,56.0459,56.1346,56.0459,56.0853,76421.0
2024-10-23 13:20:00,56.94,56.95,56.89,56.93,49041.0,56.0853,56.0952,56.0361,56.0755,49041.0
2024-10-23 13:30:00,56.93,57.01,56.92,57.0,37837.0,56.0755,56.1543,56.0656,56.1444,37837.0
2024-10-23 13:40:00,57.0,57.05,56.98,57.04,43589.0,56.1444,56.1937,56.1247,56.1838,43589.0
2024-10-23 13:50:00,57.04,57.2,57.04,57.16,46713.0,56.1838,56.3414,56.1838,56.302,46713.0
2024-10-23 14:00:00,57.15,57.19,57.11,57.16,50525.0,56.2922,56.3316,56.2528,56.302,50525.0
2024-10-23 14:10:00,57.16,57.18,57.14,57.16,69132.0,56.302,56.3217,56.2823,56.302,69132.0
2024-10-23 14:20:00,57.17,57.31,57.16,57.28,43400.0,56.3119,56.4498,56.302,56.4202,43400.0
2024-10-23 14:30:00,57.28,57.4,57.27,57.4,32299.0,56.4202,56.5384,56.4104,56.5384,32299.0
2024-10-23 14:40:00,57.4,57.51,57.39,57.47,127183.0,56.5384,56.6468,56.5286,56.6074,127183.0
2024-10-23 14:50:00,57.47,57.52,57.44,57.52,95925.0,56.6074,56.6566,56.5778,56.6566,95925.0
2024-10-23 15:00:00,57.51,57.52,57.43,57.51,71291.0,56.6468,56.6566,56.568,56.6468,71291.0
2024-10-23 15:10:00,57.52,57.61,57.51,57.6,47928.0,56.6566,56.7453,56.6468,56.7354,47928.0
2024-10-23 15:20:00,57.61,57.61,57.48,57.51,108658.0,56.7453,56.7453,56.6172,56.6468,108658.0
2024-10-23 15:30:00,57.51,57.55,57.49,57.51,65672.0,56.6468,56.6862,56.6271,56.6468,65672.0
2024-10-23 15:40:00,57.51,57.64,57.5,57.62,108623.0,56.6468,56.7748,56.6369,56.7551,108623.0
2024-10-23 15:50:00,57.61,57.71,57.58,57.62,666067.0,56.7453,56.8438,56.7157,56.7551,666067.0
2024-10-24 09:30:00,57.57,57.69,57.46,57.59,166309.0,56.7059,56.8241,56.5975,56.7256,166309.0
2024-10-24 09:40:00,57.65,57.68,57.47,57.65,79197.0,56.7847,56.8142,56.6074,56.7847,79197.0
2024-10-24 09:50:00,57.6,57.62,57.5,57.59,38708.0,56.7354,56.7551,56.6369,56.7256,38708.0
2024-10-24 10:00:00,57.59,57.67,57.56,57.67,39924.0,56.7256,56.8044,56.696,56.8044,39924.0
2024-10-24 10:10:00,57.65,57.66,57.58,57.62,35600.0,56.7847,56.7945,56.7157,56.7551,35600.0
2024-10-24 10:20:00,57.6,57.67,57.59,57.64,22951.0,56.7354,56.8044,56.7256,56.7748,22951.0
2024-10-24 10:30:00,57.64,57.64,57.53,57.55,57761.0,56.7748,56.7748,56.6665,56.6862,57761.0
2024-10-24 10:40:00,57.55,57.57,57.46,57.55,68904.0,56.6862,56.7059,56.5975,56.6862,68904.0
2024-10-24 10:50:00,57.55,57.57,57.43,57.44,47081.0,56.6862,56.7059,56.568,56.5778,47081.0
2024-10-24 11:00:00,57.43,57.43,57.18,57.19,39101.0,56.568,56.568,56.3217,56.3316,39101.0
2024-10-24 11:10:00,57.19,57.23,57.06,57.1,28561.0,56.3316,56.371,56.2035,56.2429,28561.0
2024-10-24 11:20:00,57.11,57.42,57.1,57.25,232915.0,56.2528,56.5581,56.2429,56.3907,232915.0
2024-10-24 11:30:00,57.25,57.32,57.2,57.25,39944.0,56.3907,56.4596,56.3414,56.3907,39944.0
2024-10-24 11:40:00,57.26,57.27,57.17,57.21,28843.0,56.4005,56.4104,56.3119,56.3513,28843.0
2024-10-24 11:50:00,57.21,57.24,57.16,57.18,21325.0,56.3513,56.3808,56.302,56.3217,21325.0
2024-10-24 12:00:00,57.19,57.21,57.14,57.17,37991.0,56.3316,56.3513,56.2823,56.3119,37991.0
2024-10-24 12:10:00,57.16,57.16,56.97,57.0,88586.0,56.302,56.302,56.1149,56.1444,88586.0
2024-10-24 12:20:00,57.0,57.03,56.92,57.03,26448.0,56.1444,56.174,56.0656,56.174,26448.0
2024-10-24 12:30:00,57.04,57.11,57.0,57.1,19054.0,56.1838,56.2528,56.1444,56.2429,19054.0
2024-10-24 12:40:00,57.1,57.14,57.07,57.12,24394.0,56.2429,56.2823,56.2134,56.2626,24394.0
2024-10-24 12:50:00,57.12,57.21,57.05,57.2,48728.0,56.2626,56.3513,56.1937,56.3414,48728.0
2024-10-24 13:00:00,57.2,57.21,57.05,57.05,12599.0,56.3414,56.3513,56.1937,56.1937,12599.0
2024-10-24 13:10:00,57.05,57.11,57.05,57.11,25479.0,56.1937,56.2528,56.1937,56.2528,25479.0
2024-10-24 13:20:00,57.12,57.15,57.11,57.12,11274.0,56.2626,56.2922,56.2528,56.2626,11274.0
2024-10-24 13:30:00,57.12,57.12,57.04,57.04,16292.0,56.2626,56.2626,56.1838,56.1838,16292.0
2024-10-24 13:40:00,57.05,57.05,56.88,56.91,32856.0,56.1937,56.1937,56.0262,56.0558,32856.0
2024-10-24 13:50:00,56.91,56.91,56.82,56.82,14848.0,56.0558,56.0558,55.9671,55.9671,14848.0
2024-10-24 14:00:00,56.82,56.82,56.72,56.74,28735.0,55.9671,55.9671,55.8686,55.8883,28735.0
2024-10-24 14:10:00,56.74,56.74,56.67,56.72,33416.0,55.8883,55.8883,55.8194,55.8686,33416.0
2024-10-24 14:20:00,56.71,56.77,56.7,56.76,55020.0,55.8588,55.9179,55.8489,55.908,55020.0
2024-10-24 14:30:00,56.75,56.76,56.69,56.73,20342.0,55.8982,55.908,55.8391,55.8785,20342.0
2024-10-24 14:40:00,56.73,56.79,56.71,56.78,20036.0,55.8785,55.9376,55.8588,55.9277,20036.0
2024-10-24 14:50:00,56.78,56.81,56.77,56.81,19090.0,55.9277,55.9573,55.9179,55.9573,19090.0
2024-10-24 15:00:00,56.8,56.85,56.72,56.84,32261.0,55.9474,55.9967,55.8686,55.9868,32261.0
2024-10-24 15:10:00,56.84,56.97,56.84,56.94,138574.0,55.9868,56.1149,55.9868,56.0853,138574.0
2024-10-24 15:20:00,56.93,56.99,56.88,56.98,39930.0,56.0755,56.1346,56.0262,56.1247,39930.0
2024-10-24 15:30:00,56.99,57.0,56.85,56.87,73765.0,56.1346,56.1444,55.9967,56.0164,73765.0
2024-10-24 15:40:00,56.87,56.9,56.73,56.75,78761.0,56.0164,56.0459,55.8785,55.8982,78761.0
2024-10-24 15:50:00,56.74,56.83,56.66,56.69,429924.0,55.8883,55.977,55.8095,55.8391,429924.0
2024-10-25 09:30:00,57.6,58.28,57.33,57.35,229547.0,56.7354,57.4052,56.4695,56.4892,229547.0
2024-10-25 09:40:00,57.37,57.72,57.35,57.5,119034.0,56.5089,56.8536,56.4892,56.6369,119034.0
2024-10-25 09:50:00,57.5,57.67,57.41,57.55,86097.0,56.6369,56.8044,56.5483,56.6862,86097.0
2024-10-25 10:00:00,57.57,57.76,57.57,57.68,73513.0,56.7059,56.893,56.7059,56.8142,73513.0
2024-10-25 10:10:00,57.67,57.88,57.59,57.86,61806.0,56.8044,57.0112,56.7256,56.9915,61806.0
2024-10-25 10:20:00,57.86,57.86,57.75,57.85,46022.0,56.9915,56.9915,56.8832,56.9817,46022.0
2024-10-25 10:30:00,57.86,57.98,57.83,57.89,55777.0,56.9915,57.1097,56.962,57.0211,55777.0
2024-10-25 10:40:00,57.9,57.95,57.74,57.87,98964.0,57.0309,57.0802,56.8733,57.0014,98964.0
2024-10-25 10:50:00,57.88,57.92,57.8,57.92,54553.0,57.0112,57.0506,56.9324,57.0506,54553.0
2024-10-25 11:00:00,57.94,57.96,57.8,57.82,55826.0,57.0703,57.09,56.9324,56.9521,55826.0
2024-10-25 11:10:00,57.83,57.93,57.78,57.84,88647.0,56.962,57.0605,56.9127,56.9718,88647.0
2024-10-25 11:20:00,57.82,57.93,57.82,57.93,66372.0,56.9521,57.0605,56.9521,57.0605,66372.0
2024-10-25 11:30:00,57.92,57.94,57.72,57.82,56759.0,57.0506,57.0703,56.8536,56.9521,56759.0
2024-10-25 11:40:00,57.83,57.86,57.73,57.82,47269.0,56.962,56.9915,56.8635,56.9521,47269.0
2024-10-25 11:50:00,57.82,57.88,57.72,57.85,45806.0,56.9521,57.0112,56.8536,56.9817,45806.0
2024-10-25 12:00:00,57.85,57.9,57.82,57.82,43015.0,56.9817,57.0309,56.9521,56.9521,43015.0
2024-10-25 12:10:00,57.83,57.92,57.83,57.88,53280.0,56.962,57.0506,56.962,57.0112,53280.0
2024-10-25 12:20:00,57.88,57.93,57.86,57.9,57439.0,57.0112,57.0605,56.9915,57.0309,57439.0
2024-10-25 12:30:00,57.91,57.93,57.76,57.76,40048.0,57.0408,57.0605,56.893,56.893,40048.0
2024-10-25 12:40:00,57.78,57.87,57.73,57.78,47269.0,56.9127,57.0014,56.8635,56.9127,47269.0
2024-10-25 12:50:00,57.78,57.78,57.67,57.7,29954.0,56.9127,56.9127,56.8044,56.8339,29954.0
2024-10-25 13:00:00,57.71,57.76,57.65,57.76,32352.0,56.8438,56.893,56.7847,56.893,32352.0
2024-10-25 13:10:00,57.75,57.75,57.64,57.65,45961.0,56.8832,56.8832,56.7748,56.7847,45961.0
2024-10-25 13:20:00,57.65,57.71,57.56,57.68,53518.0,56.7847,56.8438,56.696,56.8142,53518.0
2024-10-25 13:30:00,57.68,57.69,57.61,57.65,40846.0,56.8142,56.8241,56.7453,56.7847,40846.0
2024-10-25 13:40:00,57.65,57.65,57.5,57.62,34121.0,56.7847,56.7847,56.6369,56.7551,34121.0
2024-10-25 13:50:00,57.61,57.68,57.61,57.64,44653.0,56.7453,56.8142,56.7453,56.7748,44653.0
2024-10-25 14:00:00,57.65,57.72,57.6,57.63,57819.0,56.7847,56.8536,56.7354,56.765,57819.0
2024-10-25 14:10:00,57.63,57.7,57.57,57.67,50761.0,56.765,56.8339,56.7059,56.8044,50761.0
2024-10-25 14:20:00,57.68,57.72,57.63,57.71,41875.0,56.8142,56.8536,56.765,56.8438,41875.0
2024-10-25 14:30:00,57.71,57.72,57.64,57.66,37684.0,56.8438,56.8536,56.7748,56.7945,37684.0
2024-10-25 14:40:00,57.65,57.67,57.53,57.6,69795.0,56.7847,56.8044,56.6665,56.7354,69795.0
2024-10-25 14:50:00,57.6,57.62,57.5,57.58,46880.0,56.7354,56.7551,56.6369,56.7157,46880.0
2024-10-25 15:00:00,57.58,57.6,57.48,57.5,53900.0,56.7157,56.7354,56.6172,56.6369,53900.0
2024-10-25 15:10:00,57.51,57.54,57.46,57.48,49590.0,56.6468,56.6763,56.5975,56.6172,49590.0
2024-10-25 15:20:00,57.48,57.55,57.44,57.51,155473.0,56.6172,56.6862,56.5778,56.6468,155473.0
2024-10-25 15:30:00,57.51,57.55,57.46,57.51,46392.0,56.6468,56.6862,56.5975,56.6468,46392.0
2024-10-25 15:40:00,57.51,57.55,57.36,57.39,115085.0,56.6468,56.6862,56.499,56.5286,115085.0
2024-10-25 15:50:00,57.39,57.41,57.28,57.36,316668.0,56.5286,56.5483,56.4202,56.499,316668.0
2024-10-28 09:30:00,57.35,57.56,57.26,57.36,69485.0,56.4892,56.696,56.4005,56.499,69485.0
2024-10-28 09:40:00,57.37,57.5,57.37,57.48,9857.0,56.5089,56.6369,56.5089,56.6172,9857.0
2024-10-28 09:50:00,57.48,57.5,57.35,57.37,13875.0,56.6172,56.6369,56.4892,56.5089,13875.0
2024-10-28 10:00:00,57.36,57.36,57.16,57.21,28239.0,56.499,56.499,56.302,56.3513,28239.0
2024-10-28 10:10:00,57.21,57.24,57.07,57.19,31801.0,56.3513,56.3808,56.2134,56.3316,31801.0
2024-10-28 10:20:00,57.18,57.32,57.15,57.28,19443.0,56.3217,56.4596,56.2922,56.4202,19443.0
2024-10-28 10:30:00,57.28,57.35,57.24,57.32,29821.0,56.4202,56.4892,56.3808,56.4596,29821.0
2024-10-28 10:40:00,57.33,57.33,57.24,57.25,22662.0,56.4695,56.4695,56.3808,56.3907,22662.0
2024-10-28 10:50:00,57.25,57.4,57.24,57.4,75432.0,56.3907,56.5384,56.3808,56.5384,75432.0
2024-10-28 11:00:00,57.41,57.58,57.37,57.51,49224.0,56.5483,56.7157,56.5089,56.6468,49224.0
2024-10-28 11:10:00,57.48,57.55,57.48,57.52,54749.0,56.6172,56.6862,56.6172,56.6566,54749.0
2024-10-28 11:20:00,57.54,57.59,57.43,57.44,23061.0,56.6763,56.7256,56.568,56.5778,23061.0
2024-10-28 11:30:00,57.44,57.46,57.34,57.37,20973.0,56.5778,56.5975,56.4793,56.5089,20973.0
2024-10-28 11:40:00,57.36,57.36,57.3,57.33,12217.0,56.499,56.499,56.4399,56.4695,12217.0
2024-10-28 11:50:00,57.34,57.38,57.31,57.36,28306.0,56.4793,56.5187,56.4498,56.499,28306.0
2024-10-28 12:00:00,57.35,57.36,57.26,57.32,29228.0,56.4892,56.499,56.4005,56.4596,29228.0
2024-10-28 12:10:00,57.32,57.35,57.3,57.34,13066.0,56.4596,56.4892,56.4399,56.4793,13066.0
2024-10-28 12:20:00,57.34,57.37,57.32,57.35,15355.0,56.4793,56.5089,56.4596,56.4892,15355.0
2024-10-28 12:30:00,57.34,57.36,57.31,57.35,18197.0,56.4793,56.499,56.4498,56.4892,18197.0
2024-10-28 12:40:00,57.34,57.36,57.32,57.33,8686.0,56.4793,56.499,56.4596,56.4695,8686.0
2024-10-28 12:50:00,57.33,57.36,57.31,57.33,25650.0,56.4695,56.499,56.4498,56.4695,25650.0
2024-10-28 13:00:00,57.32,57.33,57.28,57.32,15128.0,56.4596,56.4695,56.4202,56.4596,15128.0
2024-10-28 13:10:00,57.31,57.31,57.25,57.25,16500.0,56.4498,56.4498,56.3907,56.3907,16500.0
2024-10-28 13:20:00,57.26,57.28,57.24,57.27,11999.0,56.4005,56.4202,56.3808,56.4104,11999.0
2024-10-28 13:30:00,57.27,57.32,57.26,57.3,17476.0,56.4104,56.4596,56.4005,56.4399,17476.0
2024-10-28 13:40:00,57.3,57.38,57.28,57.35,21738.0,56.4399,56.5187,56.4202,56.4892,21738.0
2024-10-28 13:50:00,57.35,57.44,57.34,57.41,23897.0,56.4892,56.5778,56.4793,56.5483,23897.0
2024-10-28 14:00:00,57.4,57.46,57.39,57.42,16459.0,56.5384,56.5975,56.5286,56.5581,16459.0
2024-10-28 14:10:00,57.42,57.44,57.39,57.4,16828.0,56.5581,56.5778,56.5286,56.5384,16828.0
2024-10-28 14:20:00,57.4,57.4,57.32,57.34,12446.0,56.5384,56.5384,56.4596,56.4793,12446.0
2024-10-28 14:30:00,57.33,57.34,57.26,57.29,15963.0,56.4695,56.4793,56.4005,56.4301,15963.0
2024-10-28 14:40:00,57.3,57.36,57.29,57.34,13858.0,56.4399,56.499,56.4301,56.4793,13858.0
2024-10-28 14:50:00,57.35,57.37,57.33,57.34,14307.0,56.4892,56.5089,56.4695,56.4793,14307.0
2024-10-28 15:00:00,57.33,57.4,57.32,57.36,19818.0,56.4695,56.5384,56.4596,56.499,19818.0
2024-10-28 15:10:00,57.36,57.38,57.32,57.37,26625.0,56.499,56.5187,56.4596,56.5089,26625.0
2024-10-28 15:20:00,57.37,57.37,57.28,57.34,41000.0,56.5089,56.5089,56.4202,56.4793,41000.0
2024-10-28 15:30:00,57.33,57.34,57.28,57.3,54700.0,56.4695,56.4793,56.4202,56.4399,54700.0
2024-10-28 15:40:00,57.3,57.32,57.25,57.3,87941.0,56.4399,56.4596,56.3907,56.4399,87941.0
2024-10-28 15:50:00,57.28,57.3,57.07,57.11,445357.0,56.4202,56.4399,56.2134,56.2528,445357.0
2024-10-29 09:30:00,56.97,57.25,56.73,56.89,100239.0,56.1149,56.3907,55.8785,56.0361,100239.0
2024-10-29 09:40:00,56.87,56.91,56.67,56.8,34306.0,56.0164,56.0558,55.8194,55.9474,34306.0
2024-10-29 09:50:00,56.8,56.89,56.71,56.8,20419.0,55.9474,56.0361,55.8588,55.9474,20419.0
2024-10-29 10:00:00,56.79,56.82,56.66,56.69,19754.0,55.9376,55.9671,55.8095,55.8391,19754.0
2024-10-29 10:10:00,56.68,56.74,56.65,56.73,67039.0,55.8292,55.8883,55.7997,55.8785,67039.0
2024-10-29 10:20:00,56.73,56.79,56.68,56.68,20127.0,55.8785,55.9376,55.8292,55.8292,20127.0
2024-10-29 10:30:00,56.69,56.72,56.66,56.71,19584.0,55.8391,55.8686,55.8095,55.8588,19584.0
2024-10-29 10:40:00,56.7,56.71,56.66,56.67,28026.0,55.8489,55.8588,55.8095,55.8194,28026.0
2024-10-29 10:50:00,56.67,56.69,56.58,56.61,72012.0,55.8194,55.8391,55.7307,55.7603,72012.0
2024-10-29 11:00:00,56.6,56.81,56.59,56.76,26321.0,55.7504,55.9573,55.7406,55.908,26321.0
2024-10-29 11:10:00,56.75,56.75,56.52,56.53,22775.0,55.8982,55.8982,55.6716,55.6815,22775.0
2024-10-29 11:20:00,56.52,56.57,56.39,56.56,39795.0,55.6716,55.7209,55.5436,55.711,39795.0
2024-10-29 11:30:00,56.57,56.62,56.56,56.62,25928.0,55.7209,55.7701,55.711,55.7701,25928.0
2024-10-29 11:40:00,56.63,56.63,56.53,56.55,18425.0,55.78,55.78,55.6815,55.7012,18425.0
2024-10-29 11:50:00,56.55,56.62,56.52,56.62,20536.0,55.7012,55.7701,55.6716,55.7701,20536.0
2024-10-29 12:00:00,56.62,56.74,56.61,56.72,25137.0,55.7701,55.8883,55.7603,55.8686,25137.0
2024-10-29 12:10:00,56.73,56.8,56.72,56.76,25598.0,55.8785,55.9474,55.8686,55.908,25598.0
2024-10-29 12:20:00,56.77,56.78,56.68,56.68,14734.0,55.9179,55.9277,55.8292,55.8292,14734.0
2024-10-29 12:30:00,56.68,56.7,56.63,56.64,25266.0,55.8292,55.8489,55.78,55.7898,25266.0
2024-10-29 12:40:00,56.64,56.65,56.6,56.62,11715.0,55.7898,55.7997,55.7504,55.7701,11715.0
2024-10-29 12:50:00,56.62,56.72,56.61,56.68,15463.0,55.7701,55.8686,55.7603,55.8292,15463.0
2024-10-29 13:00:00,56.68,56.71,56.64,56.66,13853.0,55.8292,55.8588,55.7898,55.8095,13853.0
2024-10-29 13:10:00,56.66,56.67,56.57,56.6,24867.0,55.8095,55.8194,55.7209,55.7504,24867.0
2024-10-29 13:20:00,56.62,56.62,56.55,56.57,22426.0,55.7701,55.7701,55.7012,55.7209,22426.0
2024-10-29 13:30:00,56.57,56.58,56.5,56.52,15053.0,55.7209,55.7307,55.6519,55.6716,15053.0
2024-10-29 13:40:00,56.51,56.53,56.48,56.53,16177.0,55.6618,55.6815,55.6322,55.6815,16177.0
2024-10-29 13:50:00,56.53,56.56,56.45,56.46,77675.0,55.6815,55.711,55.6027,55.6125,77675.0
2024-10-29 14:00:00,56.46,56.46,56.37,56.43,40654.0,55.6125,55.6125,55.5239,55.583,40654.0
2024-10-29 14:10:00,56.44,56.45,56.39,56.45,25196.0,55.5928,55.6027,55.5436,55.6027,25196.0
2024-10-29 14:20:00,56.45,56.46,56.39,56.42,32298.0,55.6027,55.6125,55.5436,55.5731,32298.0
2024-10-29 14:30:00,56.42,56.54,56.41,56.47,28597.0,55.5731,55.6913,55.5633,55.6224,28597.0
2024-10-29 14:40:00,56.47,56.51,56.46,56.51,18878.0,55.6224,55.6618,55.6125,55.6618,18878.0
2024-10-29 14:50:00,56.51,56.51,56.43,56.43,21837.0,55.6618,55.6618,55.583,55.583,21837.0
2024-10-29 15:00:00,56.44,56.45,56.37,56.38,31859.0,55.5928,55.6027,55.5239,55.5337,31859.0
2024-10-29 15:10:00,56.38,56.39,56.35,56.36,47885.0,55.5337,55.5436,55.5042,55.514,47885.0
2024-10-29 15:20:00,56.36,56.39,56.35,56.38,60794.0,55.514,55.5436,55.5042,55.5337,60794.0
2024-10-29 15:30:00,56.38,56.43,56.35,56.35,63551.0,55.5337,55.583,55.5042,55.5042,63551.0
2024-10-29 15:40:00,56.36,56.38,56.22,56.23,226696.0,55.514,55.5337,55.3761,55.386,226696.0
2024-10-29 15:50:00,56.22,56.22,55.97,55.99,571681.0,55.3761,55.3761,55.1299,55.1496,571681.0
2024-10-30 09:30:00,55.9,56.07,55.6,56.07,59220.0,55.0609,55.2284,54.7654,55.2284,59220.0
2024-10-30 09:40:00,56.07,56.12,55.94,55.96,31285.0,55.2284,55.2776,55.1003,55.12,31285.0
2024-10-30 09:50:00,55.97,56.15,55.88,56.1,24241.0,55.1299,55.3072,55.0412,55.2579,24241.0
2024-10-30 10:00:00,56.1,56.13,56.03,56.04,15708.0,55.2579,55.2875,55.189,55.1988,15708.0
2024-10-30 10:10:00,56.04,56.05,55.96,55.98,17066.0,55.1988,55.2087,55.12,55.1397,17066.0
2024-10-30 10:20:00,55.98,56.04,55.93,56.04,20173.0,55.1397,55.1988,55.0905,55.1988,20173.0
2024-10-30 10:30:00,56.03,56.49,56.0,56.43,78487.0,55.189,55.6421,55.1594,55.583,78487.0
2024-10-30 10:40:00,56.42,56.48,56.36,56.43,31000.0,55.5731,55.6322,55.514,55.583,31000.0
2024-10-30 10:50:00,56.44,56.49,56.33,56.34,23330.0,55.5928,55.6421,55.4845,55.4943,23330.0
2024-10-30 11:00:00,56.34,56.37,56.23,56.28,14479.0,55.4943,55.5239,55.386,55.4352,14479.0
2024-10-30 11:10:00,56.28,56.3,56.23,56.28,11866.0,55.4352,55.4549,55.386,55.4352,11866.0
2024-10-30 11:20:00,56.28,56.28,56.18,56.19,11158.0,55.4352,55.4352,55.3367,55.3466,11158.0
2024-10-30 11:30:00,56.19,56.27,56.16,56.25,17097.0,55.3466,55.4254,55.317,55.4057,17097.0
2024-10-30 11:40:00,56.26,56.28,56.22,56.23,14757.0,55.4155,55.4352,55.3761,55.386,14757.0
2024-10-30 11:50:00,56.23,56.26,56.19,56.23,21922.0,55.386,55.4155,55.3466,55.386,21922.0
2024-10-30 12:00:00,56.23,56.24,56.19,56.2,11858.0,55.386,55.3958,55.3466,55.3564,11858.0
2024-10-30 12:10:00,56.2,56.23,56.17,56.19,15926.0,55.3564,55.386,55.3269,55.3466,15926.0
2024-10-30 12:20:00,56.19,56.21,56.04,56.05,31484.0,55.3466,55.3663,55.1988,55.2087,31484.0
2024-10-30 12:30:00,56.05,56.06,55.95,55.95,42190.0,55.2087,55.2185,55.1102,55.1102,42190.0
2024-10-30 12:40:00,55.93,56.04,55.92,55.98,43723.0,55.0905,55.1988,55.0806,55.1397,43723.0
2024-10-30 12:50:00,55.99,56.02,55.95,55.97,36483.0,55.1496,55.1791,55.1102,55.1299,36483.0
2024-10-30 13:00:00,55.97,56.0,55.95,55.98,18741.0,55.1299,55.1594,55.1102,55.1397,18741.0
2024-10-30 13:10:00,55.98,55.98,55.84,55.86,45066.0,55.1397,55.1397,55.0018,55.0215,45066.0
2024-10-30 13:20:00,55.87,55.94,55.85,55.9,32832.0,55.0314,55.1003,55.0117,55.0609,32832.0
2024-10-30 13:30:00,55.91,55.93,55.85,55.93,31842.0,55.0708,55.0905,55.0117,55.0905,31842.0
2024-10-30 13:40:00,55.93,55.93,55.88,55.92,28020.0,55.0905,55.0905,55.0412,55.0806,28020.0
2024-10-30 13:50:00,55.92,55.95,55.9,55.91,20541.0,55.0806,55.1102,55.0609,55.0708,20541.0
2024-10-30 14:00:00,55.91,55.97,55.9,55.97,19445.0,55.0708,55.1299,55.0609,55.1299,19445.0
2024-10-30 14:10:00,55.96,56.01,55.95,55.98,19576.0,55.12,55.1693,55.1102,55.1397,19576.0
2024-10-30 14:20:00,56.0,56.01,55.94,55.94,27300.0,55.1594,55.1693,55.1003,55.1003,27300.0
2024-10-30 14:30:00,55.95,55.95,55.88,55.91,22023.0,55.1102,55.1102,55.0412,55.0708,22023.0
2024-10-30 14:40:00,55.91,55.92,55.85,55.9,20876.0,55.0708,55.0806,55.0117,55.0609,20876.0
2024-10-30 14:50:00,55.9,55.93,55.88,55.88,22250.0,55.0609,55.0905,55.0412,55.0412,22250.0
2024-10-30 15:00:00,55.89,55.89,55.71,55.72,44618.0,55.0511,55.0511,54.8738,54.8836,44618.0
2024-10-30 15:10:00,55.72,55.74,55.67,55.73,52692.0,54.8836,54.9033,54.8344,54.8935,52692.0
2024-10-30 15:20:00,55.73,55.87,55.72,55.85,49634.0,54.8935,55.0314,54.8836,55.0117,49634.0
2024-10-30 15:30:00,55.85,55.98,55.85,55.87,43215.0,55.0117,55.1397,55.0117,55.0314,43215.0
2024-10-30 15:40:00,55.87,55.87,55.72,55.72,58246.0,55.0314,55.0314,54.8836,54.8836,58246.0
2024-10-30 15:50:00,55.73,55.82,55.65,55.74,317915.0,54.8935,54.9821,54.8147,54.9033,317915.0
2024-10-31 09:30:00,55.89,56.49,55.75,56.49,79171.0,55.0511,55.6421,54.9132,55.6421,79171.0
2024-10-31 09:40:00,56.52,56.65,56.24,56.27,63921.0,55.6716,55.7997,55.3958,55.4254,63921.0
2024-10-31 09:50:00,56.28,56.36,56.11,56.23,24703.0,55.4352,55.514,55.2678,55.386,24703.0
2024-10-31 10:00:00,56.25,56.34,55.89,55.98,25619.0,55.4057,55.4943,55.0511,55.1397,25619.0
2024-10-31 10:10:00,55.95,56.02,55.84,55.89,19075.0,55.1102,55.1791,55.0018,55.0511,19075.0
2024-10-31 10:20:00,55.88,55.94,55.82,55.84,54314.0,55.0412,55.1003,54.9821,55.0018,54314.0
2024-10-31 10:30:00,55.84,55.92,55.74,55.78,30873.0,55.0018,55.0806,54.9033,54.9427,30873.0
2024-10-31 10:40:00,55.78,55.85,55.74,55.81,23491.0,54.9427,55.0117,54.9033,54.9723,23491.0
2024-10-31 10:50:00,55.82,55.89,55.79,55.86,23411.0,54.9821,55.0511,54.9526,55.0215,23411.0
2024-10-31 11:00:00,55.86,56.06,55.69,56.04,54546.0,55.0215,55.2185,54.8541,55.1988,54546.0
2024-10-31 11:10:00,56.05,56.15,56.02,56.12,33592.0,55.2087,55.3072,55.1791,55.2776,33592.0
2024-10-31 11:20:00,56.11,56.12,56.03,56.05,30375.0,55.2678,55.2776,55.189,55.2087,30375.0
2024-10-31 11:30:00,56.05,56.14,56.05,56.14,19719.0,55.2087,55.2973,55.2087,55.2973,19719.0
2024-10-31 11:40:00,56.14,56.17,56.09,56.16,16376.0,55.2973,55.3269,55.2481,55.317,16376.0
2024-10-31 11:50:00,56.15,56.22,56.15,56.21,24003.0,55.3072,55.3761,55.3072,55.3663,24003.0
2024-10-31 12:00:00,56.22,56.22,56.1,56.14,15277.0,55.3761,55.3761,55.2579,55.2973,15277.0
2024-10-31 12:10:00,56.14,56.18,56.06,56.12,18302.0,55.2973,55.3367,55.2185,55.2776,18302.0
2024-10-31 12:20:00,56.13,56.13,56.05,56.08,15578.0,55.2875,55.2875,55.2087,55.2382,15578.0
2024-10-31 12:30:00,56.07,56.1,56.01,56.07,24312.0,55.2284,55.2579,55.1693,55.2284,24312.0
2024-10-31 12:40:00,56.08,56.12,56.06,56.1,8951.0,55.2382,55.2776,55.2185,55.2579,8951.0
2024-10-31 12:50:00,56.1,56.11,56.07,56.08,9954.0,55.2579,55.2678,55.2284,55.2382,9954.0
2024-10-31 13:00:00,56.09,56.1,56.02,56.03,11350.0,55.2481,55.2579,55.1791,55.189,11350.0
2024-10-31 13:10:00,56.03,56.09,56.02,56.08,12712.0,55.189,55.2481,55.1791,55.2382,12712.0
2024-10-31 13:20:00,56.07,56.13,56.05,56.11,15406.0,55.2284,55.2875,55.2087,55.2678,15406.0
2024-10-31 13:30:00,56.11,56.11,55.94,55.96,39802.0,55.2678,55.2678,55.1003,55.12,39802.0
2024-10-31 13:40:00,55.96,55.96,55.87,55.9,15767.0,55.12,55.12,55.0314,55.0609,15767.0
2024-10-31 13:50:00,55.9,55.91,55.78,55.82,95715.0,55.0609,55.0708,54.9427,54.9821,95715.0
2024-10-31 14:00:00,55.82,55.98,55.76,55.98,72140.0,54.9821,55.1397,54.923,55.1397,72140.0
2024-10-31 14:10:00,55.98,55.99,55.92,55.99,24275.0,55.1397,55.1496,55.0806,55.1496,24275.0
2024-10-31 14:20:00,55.99,56.03,55.94,55.94,16337.0,55.1496,55.189,55.1003,55.1003,16337.0
2024-10-31 14:30:00,55.93,55.95,55.84,55.91,59689.0,55.0905,55.1102,55.0018,55.0708,59689.0
2024-10-31 14:40:00,55.91,55.99,55.85,55.94,34535.0,55.0708,55.1496,55.0117,55.1003,34535.0
2024-10-31 14:50:00,55.94,56.1,55.93,56.09,40938.0,55.1003,55.2579,55.0905,55.2481,40938.0
2024-10-31 15:00:00,56.1,56.14,56.05,56.08,25366.0,55.2579,55.2973,55.2087,55.2382,25366.0
2024-10-31 15:10:00,56.08,56.08,55.96,55.98,30783.0,55.2382,55.2382,55.12,55.1397,30783.0
2024-10-31 15:20:00,55.98,56.06,55.96,56.04,24294.0,55.1397,55.2185,55.12,55.1988,24294.0
2024-10-31 15:30:00,56.04,56.04,55.95,55.97,45424.0,55.1988,55.1988,55.1102,55.1299,45424.0
2024-10-31 15:40:00,55.96,56.06,55.88,56.05,44894.0,55.12,55.2185,55.0412,55.2087,44894.0
2024-10-31 15:50:00,56.06,56.06,55.73,55.77,331250.0,55.2185,55.2185,54.8935,54.9329,331250.0
2024-11-01 09:30:00,56.32,56.55,56.0,56.52,66540.0,55.4746,55.7012,55.1594,55.6716,66540.0
2024-11-01 09:40:00,56.5,56.51,56.31,56.33,27823.0,55.6519,55.6618,55.4648,55.4845,27823.0
2024-11-01 09:50:00,56.34,56.45,56.17,56.19,21979.0,55.4943,55.6027,55.3269,55.3466,21979.0
2024-11-01 10:00:00,56.18,56.51,56.14,56.51,27083.0,55.3367,55.6618,55.2973,55.6618,27083.0
2024-11-01 10:10:00,56.51,56.51,56.35,56.43,19665.0,55.6618,55.6618,55.5042,55.583,19665.0
2024-11-01 10:20:00,56.44,56.51,56.43,56.46,21323.0,55.5928,55.6618,55.583,55.6125,21323.0
2024-11-01 10:30:00,56.47,56.49,56.39,56.48,39539.0,55.6224,55.6421,55.5436,55.6322,39539.0
2024-11-01 10:40:00,56.48,56.52,56.39,56.46,24885.0,55.6322,55.6716,55.5436,55.6125,24885.0
2024-11-01 10:50:00,56.47,56.58,56.45,56.54,17198.0,55.6224,55.7307,55.6027,55.6913,17198.0
2024-11-01 11:00:00,56.54,56.62,56.52,56.58,19462.0,55.6913,55.7701,55.6716,55.7307,19462.0
2024-11-01 11:10:00,56.59,56.68,56.59,56.63,25672.0,55.7406,55.8292,55.7406,55.78,25672.0
2024-11-01 11:20:00,56.63,56.63,56.46,56.47,19071.0,55.78,55.78,55.6125,55.6224,19071.0
2024-11-01 11:30:00,56.47,56.52,56.42,56.5,26487.0,55.6224,55.6716,55.5731,55.6519,26487.0
2024-11-01 11:40:00,56.5,56.56,56.49,56.54,18071.0,55.6519,55.711,55.6421,55.6913,18071.0
2024-11-01 11:50:00,56.53,56.57,56.5,56.53,18309.0,55.6815,55.7209,55.6519,55.6815,18309.0
2024-11-01 12:00:00,56.53,56.55,56.51,56.55,11911.0,55.6815,55.7012,55.6618,55.7012,11911.0
2024-11-01 12:10:00,56.55,56.56,56.48,56.52,26389.0,55.7012,55.711,55.6322,55.6716,26389.0
2024-11-01 12:20:00,56.52,56.58,56.5,56.51,17692.0,55.6716,55.7307,55.6519,55.6618,17692.0
2024-11-01 12:30:00,56.51,56.64,56.5,56.63,34762.0,55.6618,55.7898,55.6519,55.78,34762.0
2024-11-01 12:40:00,56.62,56.66,56.5,56.51,30520.0,55.7701,55.8095,55.6519,55.6618,30520.0
2024-11-01 12:50:00,56.51,56.51,56.48,56.51,18024.0,55.6618,55.6618,55.6322,55.6618,18024.0
2024-11-01 13:00:00,56.51,56.58,56.49,56.53,25982.0,55.6618,55.7307,55.6421,55.6815,25982.0
2024-11-01 13:10:00,56.54,56.6,56.47,56.58,23997.0,55.6913,55.7504,55.6224,55.7307,23997.0
2024-11-01 13:20:00,56.57,56.64,56.55,56.58,14868.0,55.7209,55.7898,55.7012,55.7307,14868.0
2024-11-01 13:30:00,56.59,56.59,56.48,56.48,29913.0,55.7406,55.7406,55.6322,55.6322,29913.0
2024-11-01 13:40:00,56.47,56.51,56.46,56.49,22060.0,55.6224,55.6618,55.6125,55.6421,22060.0
2024-11-01 13:50:00,56.49,56.57,56.49,56.54,19589.0,55.6421,55.7209,55.6421,55.6913,19589.0
2024-11-01 14:00:00,56.53,56.54,56.45,56.51,26685.0,55.6815,55.6913,55.6027,55.6618,26685.0
2024-11-01 14:10:00,56.51,56.54,56.47,56.48,31432.0,55.6618,55.6913,55.6224,55.6322,31432.0
2024-11-01 14:20:00,56.48,56.51,56.44,56.48,15817.0,55.6322,55.6618,55.5928,55.6322,15817.0
2024-11-01 14:30:00,56.48,56.53,56.45,56.52,19084.0,55.6322,55.6815,55.6027,55.6716,19084.0
2024-11-01 14:40:00,56.52,56.55,56.5,56.55,18974.0,55.6716,55.7012,55.6519,55.7012,18974.0
2024-11-01 14:50:00,56.55,56.58,56.51,56.55,18712.0,55.7012,55.7307,55.6618,55.7012,18712.0
2024-11-01 15:00:00,56.55,56.55,56.5,56.55,19482.0,55.7012,55.7012,55.6519,55.7012,19482.0
2024-11-01 15:10:00,56.55,56.56,56.51,56.55,29444.0,55.7012,55.711,55.6618,55.7012,29444.0
2024-11-01 15:20:00,56.55,56.63,56.54,56.57,32534.0,55.7012,55.78,55.6913,55.7209,32534.0
2024-11-01 15:30:00,56.56,56.6,56.48,56.48,42880.0,55.711,55.7504,55.6322,55.6322,42880.0
2024-11-01 15:40:00,56.48,56.55,56.37,56.43,97389.0,55.6322,55.7012,55.5239,55.583,97389.0
2024-11-01 15:50:00,56.42,56.58,56.39,56.56,448243.0,55.5731,55.7307,55.5436,55.711,448243.0
2024-11-04 09:30:00,56.44,56.59,56.39,56.48,60791.0,55.5928,55.7406,55.5436,55.6322,60791.0
2024-11-04 09:40:00,56.47,56.66,56.42,56.66,17158.0,55.6224,55.8095,55.5731,55.8095,17158.0
2024-11-04 09:50:00,56.65,56.79,56.6,56.76,43506.0,55.7997,55.9376,55.7504,55.908,43506.0
2024-11-04 10:00:00,56.72,56.72,56.6,56.66,19317.0,55.8686,55.8686,55.7504,55.8095,19317.0
2024-11-04 10:10:00,56.66,56.73,56.49,56.5,14325.0,55.8095,55.8785,55.6421,55.6519,14325.0
2024-11-04 10:20:00,56.5,56.52,56.42,56.48,18828.0,55.6519,55.6716,55.5731,55.6322,18828.0
2024-11-04 10:30:00,56.47,56.5,56.41,56.48,29286.0,55.6224,55.6519,55.5633,55.6322,29286.0
2024-11-04 10:40:00,56.5,56.51,56.42,56.46,15894.0,55.6519,55.6618,55.5731,55.6125,15894.0
2024-11-04 10:50:00,56.46,56.51,56.45,56.5,15238.0,55.6125,55.6618,55.6027,55.6519,15238.0
2024-11-04 11:00:00,56.51,56.52,56.37,56.42,68820.0,55.6618,55.6716,55.5239,55.5731,68820.0
2024-11-04 11:10:00,56.41,56.44,56.34,56.37,33602.0,55.5633,55.5928,55.4943,55.5239,33602.0
2024-11-04 11:20:00,56.38,56.38,56.29,56.31,16310.0,55.5337,55.5337,55.4451,55.4648,16310.0
2024-11-04 11:30:00,56.32,56.32,56.23,56.25,18393.0,55.4746,55.4746,55.386,55.4057,18393.0
2024-11-04 11:40:00,56.24,56.3,56.2,56.24,13959.0,55.3958,55.4549,55.3564,55.3958,13959.0
2024-11-04 11:50:00,56.27,56.29,56.23,56.26,16276.0,55.4254,55.4451,55.386,55.4155,16276.0
2024-11-04 12:00:00,56.26,56.31,56.22,56.3,24317.0,55.4155,55.4648,55.3761,55.4549,24317.0
2024-11-04 12:10:00,56.3,56.39,56.3,56.39,24004.0,55.4549,55.5436,55.4549,55.5436,24004.0
2024-11-04 12:20:00,56.39,56.45,56.37,56.43,20674.0,55.5436,55.6027,55.5239,55.583,20674.0
2024-11-04 12:30:00,56.44,56.5,56.44,56.46,16277.0,55.5928,55.6519,55.5928,55.6125,16277.0
2024-11-04 12:40:00,56.45,56.45,56.4,56.45,32518.0,55.6027,55.6027,55.5534,55.6027,32518.0
2024-11-04 12:50:00,56.45,56.5,56.44,56.48,20645.0,55.6027,55.6519,55.5928,55.6322,20645.0
2024-11-04 13:00:00,56.47,56.47,56.37,56.4,29555.0,55.6224,55.6224,55.5239,55.5534,29555.0
2024-11-04 13:10:00,56.41,56.49,56.4,56.48,16650.0,55.5633,55.6421,55.5534,55.6322,16650.0
2024-11-04 13:20:00,56.48,56.52,56.44,56.51,16015.0,55.6322,55.6716,55.5928,55.6618,16015.0
2024-11-04 13:30:00,56.5,56.57,56.48,56.56,21335.0,55.6519,55.7209,55.6322,55.711,21335.0
2024-11-04 13:40:00,56.56,56.58,56.51,56.52,17467.0,55.711,55.7307,55.6618,55.6716,17467.0
2024-11-04 13:50:00,56.52,56.53,56.44,56.49,24191.0,55.6716,55.6815,55.5928,55.6421,24191.0
2024-11-04 14:00:00,56.49,56.5,56.42,56.48,27125.0,55.6421,55.6519,55.5731,55.6322,27125.0
2024-11-04 14:10:00,56.49,56.5,56.41,56.43,35893.0,55.6421,55.6519,55.5633,55.583,35893.0
2024-11-04 14:20:00,56.42,56.45,56.38,56.39,22168.0,55.5731,55.6027,55.5337,55.5436,22168.0
2024-11-04 14:30:00,56.4,56.44,56.38,56.44,17972.0,55.5534,55.5928,55.5337,55.5928,17972.0
2024-11-04 14:40:00,56.45,56.47,56.39,56.4,21594.0,55.6027,55.6224,55.5436,55.5534,21594.0
2024-11-04 14:50:00,56.39,56.41,56.37,56.38,18826.0,55.5436,55.5633,55.5239,55.5337,18826.0
2024-11-04 15:00:00,56.38,56.38,56.22,56.22,37549.0,55.5337,55.5337,55.3761,55.3761,37549.0
2024-11-04 15:10:00,56.23,56.29,56.21,56.26,60590.0,55.386,55.4451,55.3663,55.4155,60590.0
2024-11-04 15:20:00,56.26,56.27,56.22,56.24,36034.0,55.4155,55.4254,55.3761,55.3958,36034.0
2024-11-04 15:30:00,56.24,56.26,56.18,56.2,50961.0,55.3958,55.4155,55.3367,55.3564,50961.0
2024-11-04 15:40:00,56.19,56.27,56.17,56.22,66373.0,55.3466,55.4254,55.3269,55.3761,66373.0
2024-11-04 15:50:00,56.22,56.34,56.2,56.29,555630.0,55.3761,55.4943,55.3564,55.4451,555630.0
2024-11-05 09:30:00,56.28,56.59,56.25,56.53,33724.0,55.4352,55.7406,55.4057,55.6815,33724.0
2024-11-05 09:40:00,56.55,56.64,56.45,56.46,13325.0,55.7012,55.7898,55.6027,55.6125,13325.0
2024-11-05 09:50:00,56.48,56.75,56.45,56.73,16366.0,55.6322,55.8982,55.6027,55.8785,16366.0
2024-11-05 10:00:00,56.74,56.9,56.68,56.82,23993.0,55.8883,56.0459,55.8292,55.9671,23993.0
2024-11-05 10:10:00,56.82,56.88,56.81,56.81,19329.0,55.9671,56.0262,55.9573,55.9573,19329.0
2024-11-05 10:20:00,56.81,56.88,56.75,56.86,15892.0,55.9573,56.0262,55.8982,56.0065,15892.0
2024-11-05 10:30:00,56.86,57.19,56.85,57.13,60253.0,56.0065,56.3316,55.9967,56.2725,60253.0
2024-11-05 10:40:00,57.14,57.22,57.13,57.13,31850.0,56.2823,56.3611,56.2725,56.2725,31850.0
2024-11-05 10:50:00,57.13,57.2,57.11,57.13,15220.0,56.2725,56.3414,56.2528,56.2725,15220.0
2024-11-05 11:00:00,57.12,57.13,56.96,56.98,20328.0,56.2626,56.2725,56.105,56.1247,20328.0
2024-11-05 11:10:00,56.97,57.06,56.95,56.97,18475.0,56.1149,56.2035,56.0952,56.1149,18475.0
2024-11-05 11:20:00,56.97,57.01,56.95,56.95,10183.0,56.1149,56.1543,56.0952,56.0952,10183.0
2024-11-05 11:30:00,56.95,56.97,56.94,56.95,6341.0,56.0952,56.1149,56.0853,56.0952,6341.0
2024-11-05 11:40:00,56.95,57.15,56.95,57.14,11907.0,56.0952,56.2922,56.0952,56.2823,11907.0
2024-11-05 11:50:00,57.16,57.23,57.12,57.2,23219.0,56.302,56.371,56.2626,56.3414,23219.0
2024-11-05 12:00:00,57.2,57.22,57.09,57.11,11023.0,56.3414,56.3611,56.2331,56.2528,11023.0
2024-11-05 12:10:00,57.1,57.18,57.09,57.15,14507.0,56.2429,56.3217,56.2331,56.2922,14507.0
2024-11-05 12:20:00,57.16,57.18,57.11,57.11,12473.0,56.302,56.3217,56.2528,56.2528,12473.0
2024-11-05 12:30:00,57.12,57.23,57.12,57.23,15752.0,56.2626,56.371,56.2626,56.371,15752.0
2024-11-05 12:40:00,57.23,57.27,57.2,57.24,18200.0,56.371,56.4104,56.3414,56.3808,18200.0
2024-11-05 12:50:00,57.24,57.34,57.23,57.28,16895.0,56.3808,56.4793,56.371,56.4202,16895.0
2024-11-05 13:00:00,57.28,57.35,57.27,57.3,15892.0,56.4202,56.4892,56.4104,56.4399,15892.0
2024-11-05 13:10:00,57.3,57.32,57.23,57.24,16616.0,56.4399,56.4596,56.371,56.3808,16616.0
2024-11-05 13:20:00,57.24,57.26,57.2,57.25,19301.0,56.3808,56.4005,56.3414,56.3907,19301.0
2024-11-05 13:30:00,57.24,57.33,57.22,57.23,49454.0,56.3808,56.4695,56.3611,56.371,49454.0
2024-11-05 13:40:00,57.23,57.31,57.2,57.2,25832.0,56.371,56.4498,56.3414,56.3414,25832.0
2024-11-05 13:50:00,57.22,57.31,57.19,57.26,23777.0,56.3611,56.4498,56.3316,56.4005,23777.0
2024-11-05 14:00:00,57.28,57.34,57.27,57.33,18831.0,56.4202,56.4793,56.4104,56.4695,18831.0
2024-11-05 14:10:00,57.32,57.39,57.32,57.38,26489.0,56.4596,56.5286,56.4596,56.5187,26489.0
2024-11-05 14:20:00,57.38,57.38,57.27,57.28,28870.0,56.5187,56.5187,56.4104,56.4202,28870.0
2024-11-05 14:30:00,57.28,57.3,57.2,57.21,25288.0,56.4202,56.4399,56.3414,56.3513,25288.0
2024-11-05 14:40:00,57.2,57.21,57.16,57.18,13431.0,56.3414,56.3513,56.302,56.3217,13431.0
2024-11-05 14:50:00,57.16,57.16,57.1,57.15,17688.0,56.302,56.302,56.2429,56.2922,17688.0
2024-11-05 15:00:00,57.15,57.2,57.11,57.12,40549.0,56.2922,56.3414,56.2528,56.2626,40549.0
2024-11-05 15:10:00,57.13,57.15,57.08,57.1,41400.0,56.2725,56.2922,56.2232,56.2429,41400.0
2024-11-05 15:20:00,57.1,57.14,57.07,57.1,37295.0,56.2429,56.2823,56.2134,56.2429,37295.0
2024-11-05 15:30:00,57.1,57.19,57.06,57.18,33122.0,56.2429,56.3316,56.2035,56.3217,33122.0
2024-11-05 15:40:00,57.19,57.23,57.17,57.21,51483.0,56.3316,56.371,56.3119,56.3513,51483.0
2024-11-05 15:50:00,57.21,57.48,57.2,57.42,341335.0,56.3513,56.6172,56.3414,56.5581,341335.0
2024-11-06 09:30:00,58.79,59.6,58.22,59.25,289511.0,57.9076,58.7054,57.3461,58.3606,289511.0
2024-11-06 09:40:00,59.3,59.79,59.27,59.59,222552.0,58.4099,58.8925,58.3803,58.6955,222552.0
2024-11-06 09:50:00,59.59,59.71,59.27,59.51,187357.0,58.6955,58.8137,58.3803,58.6167,187357.0
2024-11-06 10:00:00,59.5,59.79,59.47,59.66,107034.0,58.6069,58.8925,58.5773,58.7645,107034.0
2024-11-06 10:10:00,59.67,59.69,59.38,59.5,141761.0,58.7743,58.794,58.4887,58.6069,141761.0
2024-11-06 10:20:00,59.52,59.64,59.44,59.62,84712.0,58.6266,58.7448,58.5478,58.7251,84712.0
2024-11-06 10:30:00,59.62,59.63,59.3,59.33,96704.0,58.7251,58.7349,58.4099,58.4394,96704.0
2024-11-06 10:40:00,59.35,59.53,59.24,59.48,158033.0,58.4591,58.6364,58.3508,58.5872,158033.0
2024-11-06 10:50:00,59.48,59.59,59.28,59.31,69381.0,58.5872,58.6955,58.3902,58.4197,69381.0
2024-11-06 11:00:00,59.3,59.42,59.24,59.35,52216.0,58.4099,58.5281,58.3508,58.4591,52216.0
2024-11-06 11:10:00,59.34,59.44,59.19,59.44,73218.0,58.4493,58.5478,58.3015,58.5478,73218.0
2024-11-06 11:20:00,59.44,59.72,59.41,59.69,74823.0,58.5478,58.8236,58.5182,58.794,74823.0
2024-11-06 11:30:00,59.69,59.82,59.59,59.8,83479.0,58.794,58.9221,58.6955,58.9024,83479.0
2024-11-06 11:40:00,59.8,59.82,59.7,59.8,47018.0,58.9024,58.9221,58.8039,58.9024,47018.0
2024-11-06 11:50:00,59.8,59.92,59.77,59.85,52360.0,58.9024,59.0206,58.8728,58.9516,52360.0
2024-11-06 12:00:00,59.85,59.92,59.73,59.84,57732.0,58.9516,59.0206,58.8334,58.9418,57732.0
2024-11-06 12:10:00,59.84,59.92,59.73,59.8,53836.0,58.9418,59.0206,58.8334,58.9024,53836.0
2024-11-06 12:20:00,59.79,59.87,59.6,59.63,55989.0,58.8925,58.9713,58.7054,58.7349,55989.0
2024-11-06 12:30:00,59.63,59.73,59.63,59.69,47193.0,58.7349,58.8334,58.7349,58.794,47193.0
2024-11-06 12:40:00,59.69,59.72,59.53,59.56,86397.0,58.794,58.8236,58.6364,58.666,86397.0
2024-11-06 12:50:00,59.57,59.65,59.54,59.63,54555.0,58.6758,58.7546,58.6463,58.7349,54555.0
2024-11-06 13:00:00,59.63,59.64,59.46,59.51,54236.0,58.7349,58.7448,58.5675,58.6167,54236.0
2024-11-06 13:10:00,59.5,59.66,59.49,59.65,41163.0,58.6069,58.7645,58.597,58.7546,41163.0
2024-11-06 13:20:00,59.64,59.66,59.47,59.48,53022.0,58.7448,58.7645,58.5773,58.5872,53022.0
2024-11-06 13:30:00,59.48,59.51,59.44,59.5,87807.0,58.5872,58.6167,58.5478,58.6069,87807.0
2024-11-06 13:40:00,59.51,59.63,59.46,59.53,96722.0,58.6167,58.7349,58.5675,58.6364,96722.0
2024-11-06 13:50:00,59.54,59.64,59.52,59.54,58317.0,58.6463,58.7448,58.6266,58.6463,58317.0
2024-11-06 14:00:00,59.54,59.55,59.34,59.45,118624.0,58.6463,58.6561,58.4493,58.5576,118624.0
2024-11-06 14:10:00,59.46,59.56,59.43,59.52,47365.0,58.5675,58.666,58.5379,58.6266,47365.0
2024-11-06 14:20:00,59.53,59.57,59.46,59.49,121991.0,58.6364,58.6758,58.5675,58.597,121991.0
2024-11-06 14:30:00,59.5,59.5,59.37,59.43,94105.0,58.6069,58.6069,58.4788,58.5379,94105.0
2024-11-06 14:40:00,59.43,59.49,59.41,59.45,33323.0,58.5379,58.597,58.5182,58.5576,33323.0
2024-11-06 14:50:00,59.44,59.5,59.42,59.48,41791.0,58.5478,58.6069,58.5281,58.5872,41791.0
2024-11-06 15:00:00,59.48,59.58,59.45,59.58,106222.0,58.5872,58.6857,58.5576,58.6857,106222.0
2024-11-06 15:10:00,59.6,59.73,59.58,59.66,83441.0,58.7054,58.8334,58.6857,58.7645,83441.0
2024-11-06 15:20:00,59.65,59.69,59.57,59.6,91576.0,58.7546,58.794,58.6758,58.7054,91576.0
2024-11-06 15:30:00,59.61,59.8,59.61,59.72,123120.0,58.7152,58.9024,58.7152,58.8236,123120.0
2024-11-06 15:40:00,59.73,59.85,59.72,59.8,126379.0,58.8334,58.9516,58.8236,58.9024,126379.0
2024-11-06 15:50:00,59.79,59.88,59.64,59.79,667527.0,58.8925,58.9812,58.7448,58.8925,667527.0
2024-11-07 09:30:00,59.86,59.86,59.52,59.73,108869.0,58.9615,58.9615,58.6266,58.8334,108869.0
2024-11-07 09:40:00,59.74,59.96,59.69,59.96,41198.0,58.8433,59.06,58.794,59.06,41198.0
2024-11-07 09:50:00,59.95,60.09,59.79,59.93,84848.0,59.0501,59.188,58.8925,59.0304,84848.0
2024-11-07 10:00:00,59.92,59.95,59.66,59.73,64160.0,59.0206,59.0501,58.7645,58.8334,64160.0
2024-11-07 10:10:00,59.73,59.88,59.66,59.84,96831.0,58.8334,58.9812,58.7645,58.9418,96831.0
2024-11-07 10:20:00,59.84,59.92,59.82,59.91,30785.0,58.9418,59.0206,58.9221,59.0107,30785.0
2024-11-07 10:30:00,59.92,60.07,59.91,59.99,40395.0,59.0206,59.1683,59.0107,59.0895,40395.0
2024-11-07 10:40:00,60.02,60.14,59.97,60.1,35661.0,59.1191,59.2373,59.0698,59.1979,35661.0
2024-11-07 10:50:00,60.11,60.17,60.07,60.14,44683.0,59.2077,59.2668,59.1683,59.2373,44683.0
2024-11-07 11:00:00,60.16,60.25,60.15,60.18,43132.0,59.257,59.3456,59.2471,59.2767,43132.0
2024-11-07 11:10:00,60.17,60.18,60.0,60.05,66459.0,59.2668,59.2767,59.0994,59.1486,66459.0
2024-11-07 11:20:00,60.06,60.17,60.06,60.09,25918.0,59.1585,59.2668,59.1585,59.188,25918.0
2024-11-07 11:30:00,60.09,60.1,59.98,60.0,17376.0,59.188,59.1979,59.0797,59.0994,17376.0
2024-11-07 11:40:00,60.0,60.05,59.98,60.03,17720.0,59.0994,59.1486,59.0797,59.1289,17720.0
2024-11-07 11:50:00,60.05,60.1,60.03,60.08,15513.0,59.1486,59.1979,59.1289,59.1782,15513.0
2024-11-07 12:00:00,60.08,60.12,60.03,60.11,17899.0,59.1782,59.2176,59.1289,59.2077,17899.0
2024-11-07 12:10:00,60.11,60.24,60.09,60.18,40353.0,59.2077,59.3358,59.188,59.2767,40353.0
2024-11-07 12:20:00,60.18,60.2,60.12,60.14,16281.0,59.2767,59.2964,59.2176,59.2373,16281.0
2024-11-07 12:30:00,60.14,60.18,60.13,60.13,16953.0,59.2373,59.2767,59.2274,59.2274,16953.0
2024-11-07 12:40:00,60.1,60.14,60.08,60.09,19301.0,59.1979,59.2373,59.1782,59.188,19301.0
2024-11-07 12:50:00,60.1,60.1,60.04,60.05,15307.0,59.1979,59.1979,59.1388,59.1486,15307.0
2024-11-07 13:00:00,60.07,60.07,60.0,60.01,17890.0,59.1683,59.1683,59.0994,59.1092,17890.0
2024-11-07 13:10:00,60.0,60.02,59.94,59.94,21864.0,59.0994,59.1191,59.0403,59.0403,21864.0
2024-11-07 13:20:00,59.92,59.97,59.9,59.92,17242.0,59.0206,59.0698,59.0009,59.0206,17242.0
2024-11-07 13:30:00,59.92,59.92,59.76,59.82,21324.0,59.0206,59.0206,58.863,58.9221,21324.0
2024-11-07 13:40:00,59.81,59.82,59.78,59.8,24412.0,58.9122,58.9221,58.8827,58.9024,24412.0
2024-11-07 13:50:00,59.8,59.83,59.79,59.8,31493.0,58.9024,58.9319,58.8925,58.9024,31493.0
2024-11-07 14:00:00,59.8,59.89,59.53,59.55,39803.0,58.9024,58.991,58.6364,58.6561,39803.0
2024-11-07 14:10:00,59.55,59.57,59.45,59.52,25860.0,58.6561,58.6758,58.5576,58.6266,25860.0
2024-11-07 14:20:00,59.51,59.57,59.45,59.57,20938.0,58.6167,58.6758,58.5576,58.6758,20938.0
2024-11-07 14:30:00,59.57,59.6,59.45,59.49,30880.0,58.6758,58.7054,58.5576,58.597,30880.0
2024-11-07 14:40:00,59.48,59.52,59.39,59.49,27015.0,58.5872,58.6266,58.4985,58.597,27015.0
2024-11-07 14:50:00,59.5,59.63,59.5,59.63,29333.0,58.6069,58.7349,58.6069,58.7349,29333.0
2024-11-07 15:00:00,59.63,59.65,59.55,59.57,37816.0,58.7349,58.7546,58.6561,58.6758,37816.0
2024-11-07 15:10:00,59.57,59.68,59.56,59.68,42740.0,58.6758,58.7842,58.666,58.7842,42740.0
2024-11-07 15:20:00,59.68,59.71,59.64,59.65,28413.0,58.7842,58.8137,58.7448,58.7546,28413.0
2024-11-07 15:30:00,59.65,59.67,59.58,59.59,39891.0,58.7546,58.7743,58.6857,58.6955,39891.0
2024-11-07 15:40:00,59.58,59.61,59.5,59.53,47796.0,58.6857,58.7152,58.6069,58.6364,47796.0
2024-11-07 15:50:00,59.52,59.52,59.3,59.32,354238.0,58.6266,58.6266,58.4099,58.4296,354238.0
2024-11-08 09:30:00,59.55,59.56,59.19,59.44,56194.0,58.6561,58.666,58.3015,58.5478,56194.0
2024-11-08 09:40:00,59.46,59.74,59.44,59.73,23993.0,58.5675,58.8433,58.5478,58.8334,23993.0
2024-11-08 09:50:00,59.73,59.9,59.62,59.66,55272.0,58.8334,59.0009,58.7251,58.7645,55272.0
2024-11-08 10:00:00,59.67,59.78,59.59,59.73,23709.0,58.7743,58.8827,58.6955,58.8334,23709.0
2024-11-08 10:10:00,59.72,59.86,59.7,59.77,19379.0,58.8236,58.9615,58.8039,58.8728,19379.0
2024-11-08 10:20:00,59.78,59.86,59.76,59.78,19937.0,58.8827,58.9615,58.863,58.8827,19937.0
2024-11-08 10:30:00,59.79,59.96,59.77,59.92,20176.0,58.8925,59.06,58.8728,59.0206,20176.0
2024-11-08 10:40:00,59.91,59.94,59.76,59.81,46076.0,59.0107,59.0403,58.863,58.9122,46076.0
2024-11-08 10:50:00,59.79,59.89,59.77,59.85,15967.0,58.8925,58.991,58.8728,58.9516,15967.0
2024-11-08 11:00:00,59.85,59.98,59.85,59.95,29098.0,58.9516,59.0797,58.9516,59.0501,29098.0
2024-11-08 11:10:00,59.95,60.15,59.95,60.1,60392.0,59.0501,59.2471,59.0501,59.1979,60392.0
2024-11-08 11:20:00,60.09,60.14,60.07,60.13,25888.0,59.188,59.2373,59.1683,59.2274,25888.0
2024-11-08 11:30:00,60.13,60.14,59.99,60.0,19788.0,59.2274,59.2373,59.0895,59.0994,19788.0
2024-11-08 11:40:00,60.01,60.01,59.95,60.0,32833.0,59.1092,59.1092,59.0501,59.0994,32833.0
2024-11-08 11:50:00,60.0,60.0,59.9,59.91,14745.0,59.0994,59.0994,59.0009,59.0107,14745.0
2024-11-08 12:00:00,59.91,59.94,59.79,59.82,20637.0,59.0107,59.0403,58.8925,58.9221,20637.0
2024-11-08 12:10:00,59.81,59.87,59.8,59.86,21982.0,58.9122,58.9713,58.9024,58.9615,21982.0
2024-11-08 12:20:00,59.86,59.88,59.83,59.85,14250.0,58.9615,58.9812,58.9319,58.9516,14250.0
2024-11-08 12:30:00,59.85,59.86,59.8,59.81,17733.0,58.9516,58.9615,58.9024,58.9122,17733.0
2024-11-08 12:40:00,59.8,59.85,59.79,59.8,22015.0,58.9024,58.9516,58.8925,58.9024,22015.0
2024-11-08 12:50:00,59.8,60.02,59.77,60.02,60322.0,58.9024,59.1191,58.8728,59.1191,60322.0
2024-11-08 13:00:00,60.02,60.04,59.95,59.95,21515.0,59.1191,59.1388,59.0501,59.0501,21515.0
2024-11-08 13:10:00,59.96,60.03,59.92,60.0,44263.0,59.06,59.1289,59.0206,59.0994,44263.0
2024-11-08 13:20:00,60.0,60.02,59.93,59.93,26103.0,59.0994,59.1191,59.0304,59.0304,26103.0
2024-11-08 13:30:00,59.94,59.96,59.8,59.82,44896.0,59.0403,59.06,58.9024,58.9221,44896.0
2024-11-08 13:40:00,59.82,59.86,59.81,59.84,24786.0,58.9221,58.9615,58.9122,58.9418,24786.0
2024-11-08 13:50:00,59.84,60.11,59.81,60.1,61740.0,58.9418,59.2077,58.9122,59.1979,61740.0
2024-11-08 14:00:00,60.1,60.2,60.04,60.04,44702.0,59.1979,59.2964,59.1388,59.1388,44702.0
2024-11-08 14:10:00,60.04,60.04,59.92,59.95,28258.0,59.1388,59.1388,59.0206,59.0501,28258.0
2024-11-08 14:20:00,59.95,59.95,59.86,59.86,23688.0,59.0501,59.0501,58.9615,58.9615,23688.0
2024-11-08 14:30:00,59.88,59.94,59.87,59.92,16572.0,58.9812,59.0403,58.9713,59.0206,16572.0
2024-11-08 14:40:00,59.93,59.94,59.85,59.86,16999.0,59.0304,59.0403,58.9516,58.9615,16999.0
2024-11-08 14:50:00,59.86,59.99,59.85,59.98,27626.0,58.9615,59.0895,58.9516,59.0797,27626.0
2024-11-08 15:00:00,59.97,59.99,59.81,59.92,33879.0,59.0698,59.0895,58.9122,59.0206,33879.0
2024-11-08 15:10:00,59.91,59.91,59.79,59.8,22848.0,59.0107,59.0107,58.8925,58.9024,22848.0
2024-11-08 15:20:00,59.8,59.87,59.8,59.87,29818.0,58.9024,58.9713,58.9024,58.9713,29818.0
2024-11-08 15:30:00,59.87,59.92,59.84,59.87,48185.0,58.9713,59.0206,58.9418,58.9713,48185.0
2024-11-08 15:40:00,59.87,59.9,59.74,59.76,47199.0,58.9713,59.0009,58.8433,58.863,47199.0
2024-11-08 15:50:00,59.74,59.97,59.73,59.92,323268.0,58.8433,59.0698,58.8334,59.0206,323268.0
2024-11-11 09:30:00,59.91,59.94,59.47,59.54,135587.0,59.0107,59.0403,58.5773,58.6463,135587.0
2024-11-11 09:40:00,59.54,59.88,59.53,59.88,57816.0,58.6463,58.9812,58.6364,58.9812,57816.0
2024-11-11 09:50:00,59.92,60.1,59.87,60.09,36126.0,59.0206,59.1979,58.9713,59.188,36126.0
2024-11-11 10:00:00,60.1,60.33,60.1,60.14,45809.0,59.1979,59.4244,59.1979,59.2373,45809.0
2024-11-11 10:10:00,60.14,60.2,60.07,60.17,20993.0,59.2373,59.2964,59.1683,59.2668,20993.0
2024-11-11 10:20:00,60.17,60.31,60.11,60.14,25528.0,59.2668,59.4047,59.2077,59.2373,25528.0
2024-11-11 10:30:00,60.13,60.21,60.07,60.21,18812.0,59.2274,59.3062,59.1683,59.3062,18812.0
2024-11-11 10:40:00,60.24,60.32,60.18,60.26,28309.0,59.3358,59.4146,59.2767,59.3555,28309.0
2024-11-11 10:50:00,60.26,60.27,60.22,60.24,11314.0,59.3555,59.3653,59.3161,59.3358,11314.0
2024-11-11 11:00:00,60.24,60.33,60.21,60.23,15154.0,59.3358,59.4244,59.3062,59.3259,15154.0
2024-11-11 11:10:00,60.23,60.24,60.05,60.05,18175.0,59.3259,59.3358,59.1486,59.1486,18175.0
2024-11-11 11:20:00,60.06,60.09,60.02,60.04,19796.0,59.1585,59.188,59.1191,59.1388,19796.0
2024-11-11 11:30:00,60.04,60.2,60.02,60.19,28871.0,59.1388,59.2964,59.1191,59.2865,28871.0
2024-11-11 11:40:00,60.18,60.27,60.15,60.26,13784.0,59.2767,59.3653,59.2471,59.3555,13784.0
2024-11-11 11:50:00,60.26,60.35,60.24,60.3,21227.0,59.3555,59.4441,59.3358,59.3949,21227.0
2024-11-11 12:00:00,60.31,60.32,60.2,60.2,12346.0,59.4047,59.4146,59.2964,59.2964,12346.0
2024-11-11 12:10:00,60.2,60.24,60.17,60.23,9271.0,59.2964,59.3358,59.2668,59.3259,9271.0
2024-11-11 12:20:00,60.22,60.23,60.18,60.19,20756.0,59.3161,59.3259,59.2767,59.2865,20756.0
2024-11-11 12:30:00,60.2,60.2,60.13,60.14,14323.0,59.2964,59.2964,59.2274,59.2373,14323.0
2024-11-11 12:40:00,60.14,60.19,60.06,60.15,57522.0,59.2373,59.2865,59.1585,59.2471,57522.0
2024-11-11 12:50:00,60.15,60.15,60.09,60.13,26763.0,59.2471,59.2471,59.188,59.2274,26763.0
2024-11-11 13:00:00,60.13,60.19,60.09,60.17,42133.0,59.2274,59.2865,59.188,59.2668,42133.0
2024-11-11 13:10:00,60.17,60.2,60.11,60.12,22748.0,59.2668,59.2964,59.2077,59.2176,22748.0
2024-11-11 13:20:00,60.12,60.14,60.07,60.13,35877.0,59.2176,59.2373,59.1683,59.2274,35877.0
2024-11-11 13:30:00,60.13,60.13,59.96,59.97,40157.0,59.2274,59.2274,59.06,59.0698,40157.0
2024-11-11 13:40:00,59.96,59.98,59.9,59.9,33991.0,59.06,59.0797,59.0009,59.0009,33991.0
2024-11-11 13:50:00,59.9,59.93,59.87,59.88,21558.0,59.0009,59.0304,58.9713,58.9812,21558.0
2024-11-11 14:00:00,59.89,59.93,59.86,59.93,33307.0,58.991,59.0304,58.9615,59.0304,33307.0
2024-11-11 14:10:00,59.93,59.94,59.89,59.9,37576.0,59.0304,59.0403,58.991,59.0009,37576.0
2024-11-11 14:20:00,59.9,59.96,59.89,59.93,26744.0,59.0009,59.06,58.991,59.0304,26744.0
2024-11-11 14:30:00,59.93,59.99,59.92,59.93,21743.0,59.0304,59.0895,59.0206,59.0304,21743.0
2024-11-11 14:40:00,59.92,59.92,59.88,59.89,19184.0,59.0206,59.0206,58.9812,58.991,19184.0
2024-11-11 14:50:00,59.89,59.92,59.88,59.91,16010.0,58.991,59.0206,58.9812,59.0107,16010.0
2024-11-11 15:00:00,59.91,59.92,59.84,59.87,13469.0,59.0107,59.0206,58.9418,58.9713,13469.0
2024-11-11 15:10:00,59.87,59.89,59.82,59.84,19017.0,58.9713,58.991,58.9221,58.9418,19017.0
2024-11-11 15:20:00,59.83,59.84,59.82,59.84,16776.0,58.9319,58.9418,58.9221,58.9418,16776.0
2024-11-11 15:30:00,59.83,59.84,59.78,59.82,34370.0,58.9319,58.9418,58.8827,58.9221,34370.0
2024-11-11 15:40:00,59.82,59.86,59.75,59.76,38191.0,58.9221,58.9615,58.8531,58.863,38191.0
2024-11-11 15:50:00,59.76,59.76,59.56,59.61,400431.0,58.863,58.863,58.666,58.7152,400431.0
2024-11-12 09:30:00,59.51,59.93,59.51,59.79,57269.0,58.6167,59.0304,58.6167,58.8925,57269.0
2024-11-12 09:40:00,59.74,59.77,59.63,59.71,33119.0,58.8433,58.8728,58.7349,58.8137,33119.0
2024-11-12 09:50:00,59.71,59.76,59.65,59.72,29966.0,58.8137,58.863,58.7546,58.8236,29966.0
2024-11-12 10:00:00,59.71,59.77,59.55,59.64,30655.0,58.8137,58.8728,58.6561,58.7448,30655.0
2024-11-12 10:10:00,59.63,59.75,59.62,59.75,23047.0,58.7349,58.8531,58.7251,58.8531,23047.0
2024-11-12 10:20:00,59.75,59.78,59.65,59.75,38960.0,58.8531,58.8827,58.7546,58.8531,38960.0
2024-11-12 10:30:00,59.76,59.88,59.7,59.82,35302.0,58.863,58.9812,58.8039,58.9221,35302.0
2024-11-12 10:40:00,59.84,59.86,59.72,59.73,41197.0,58.9418,58.9615,58.8236,58.8334,41197.0
2024-11-12 10:50:00,59.73,59.74,59.68,59.7,15980.0,58.8334,58.8433,58.7842,58.8039,15980.0
2024-11-12 11:00:00,59.71,59.78,59.68,59.77,19044.0,58.8137,58.8827,58.7842,58.8728,19044.0
2024-11-12 11:10:00,59.79,59.84,59.78,59.78,20106.0,58.8925,58.9418,58.8827,58.8827,20106.0
2024-11-12 11:20:00,59.78,59.94,59.77,59.88,18982.0,58.8827,59.0403,58.8728,58.9812,18982.0
2024-11-12 11:30:00,59.86,59.86,59.74,59.75,11906.0,58.9615,58.9615,58.8433,58.8531,11906.0
2024-11-12 11:40:00,59.75,59.75,59.69,59.69,17477.0,58.8531,58.8531,58.794,58.794,17477.0
2024-11-12 11:50:00,59.69,59.77,59.68,59.75,17805.0,58.794,58.8728,58.7842,58.8531,17805.0
2024-11-12 12:00:00,59.79,59.82,59.74,59.8,20173.0,58.8925,58.9221,58.8433,58.9024,20173.0
2024-11-12 12:10:00,59.81,59.84,59.79,59.8,15783.0,58.9122,58.9418,58.8925,58.9024,15783.0
2024-11-12 12:20:00,59.81,59.88,59.8,59.84,26201.0,58.9122,58.9812,58.9024,58.9418,26201.0
2024-11-12 12:30:00,59.86,59.99,59.85,59.96,15029.0,58.9615,59.0895,58.9516,59.06,15029.0
2024-11-12 12:40:00,59.97,59.99,59.94,59.96,13537.0,59.0698,59.0895,59.0403,59.06,13537.0
2024-11-12 12:50:00,59.97,60.01,59.93,59.95,41599.0,59.0698,59.1092,59.0304,59.0501,41599.0
2024-11-12 13:00:00,59.94,60.0,59.9,59.91,14567.0,59.0403,59.0994,59.0009,59.0107,14567.0
2024-11-12 13:10:00,59.91,59.93,59.84,59.88,26769.0,59.0107,59.0304,58.9418,58.9812,26769.0
2024-11-12 13:20:00,59.88,59.96,59.86,59.89,39875.0,58.9812,59.06,58.9615,58.991,39875.0
2024-11-12 13:30:00,59.88,59.98,59.84,59.97,56894.0,58.9812,59.0797,58.9418,59.0698,56894.0
2024-11-12 13:40:00,59.98,60.09,59.98,60.08,35763.0,59.0797,59.188,59.0797,59.1782,35763.0
2024-11-12 13:50:00,60.09,60.26,60.09,60.22,42117.0,59.188,59.3555,59.188,59.3161,42117.0
2024-11-12 14:00:00,60.23,60.26,60.19,60.22,31464.0,59.3259,59.3555,59.2865,59.3161,31464.0
2024-11-12 14:10:00,60.24,60.33,60.23,60.28,29283.0,59.3358,59.4244,59.3259,59.3752,29283.0
2024-11-12 14:20:00,60.28,60.3,60.21,60.23,45794.0,59.3752,59.3949,59.3062,59.3259,45794.0
2024-11-12 14:30:00,60.23,60.28,60.13,60.15,40904.0,59.3259,59.3752,59.2274,59.2471,40904.0
2024-11-12 14:40:00,60.16,60.19,60.06,60.14,67350.0,59.257,59.2865,59.1585,59.2373,67350.0
2024-11-12 14:50:00,60.15,60.17,60.05,60.13,45001.0,59.2471,59.2668,59.1486,59.2274,45001.0
2024-11-12 15:00:00,60.13,60.17,60.09,60.15,59674.0,59.2274,59.2668,59.188,59.2471,59674.0
2024-11-12 15:10:00,60.15,60.22,60.12,60.21,66788.0,59.2471,59.3161,59.2176,59.3062,66788.0
2024-11-12 15:20:00,60.2,60.21,60.18,60.21,25278.0,59.2964,59.3062,59.2767,59.3062,25278.0
2024-11-12 15:30:00,60.21,60.21,60.04,60.06,28109.0,59.3062,59.3062,59.1388,59.1585,28109.0
2024-11-12 15:40:00,60.05,60.06,59.93,59.93,56981.0,59.1486,59.1585,59.0304,59.0304,56981.0
2024-11-12 15:50:00,59.92,59.93,59.64,59.69,351169.0,59.0206,59.0304,58.7448,58.794,351169.0
2024-11-13 09:30:00,59.53,60.0,59.28,59.37,47589.0,58.6364,59.0994,58.3902,58.4788,47589.0
2024-11-13 09:40:00,59.39,59.48,59.27,59.36,30082.0,58.4985,58.5872,58.3803,58.469,30082.0
2024-11-13 09:50:00,59.37,59.47,59.21,59.47,14734.0,58.4788,58.5773,58.3212,58.5773,14734.0
2024-11-13 10:00:00,59.47,59.55,59.33,59.4,31172.0,58.5773,58.6561,58.4394,58.5084,31172.0
2024-11-13 10:10:00,59.44,59.51,59.37,59.46,13310.0,58.5478,58.6167,58.4788,58.5675,13310.0
2024-11-13 10:20:00,59.45,59.45,59.35,59.36,12443.0,58.5576,58.5576,58.4591,58.469,12443.0
2024-11-13 10:30:00,59.36,59.47,59.34,59.44,27619.0,58.469,58.5773,58.4493,58.5478,27619.0
2024-11-13 10:40:00,59.45,59.49,59.42,59.47,15099.0,58.5576,58.597,58.5281,58.5773,15099.0
2024-11-13 10:50:00,59.48,59.53,59.47,59.52,13732.0,58.5872,58.6364,58.5773,58.6266,13732.0
2024-11-13 11:00:00,59.52,59.55,59.5,59.53,15532.0,58.6266,58.6561,58.6069,58.6364,15532.0
2024-11-13 11:10:00,59.53,59.53,59.45,59.49,10240.0,58.6364,58.6364,58.5576,58.597,10240.0
2024-11-13 11:20:00,59.49,59.56,59.47,59.54,10065.0,58.597,58.666,58.5773,58.6463,10065.0
2024-11-13 11:30:00,59.54,59.63,59.54,59.62,9136.0,58.6463,58.7349,58.6463,58.7251,9136.0
2024-11-13 11:40:00,59.62,59.72,59.61,59.69,8033.0,58.7251,58.8236,58.7152,58.794,8033.0
2024-11-13 11:50:00,59.69,59.69,59.62,59.65,7923.0,58.794,58.794,58.7251,58.7546,7923.0
2024-11-13 12:00:00,59.65,59.65,59.53,59.55,12265.0,58.7546,58.7546,58.6364,58.6561,12265.0
2024-11-13 12:10:00,59.55,59.57,59.47,59.47,13857.0,58.6561,58.6758,58.5773,58.5773,13857.0
2024-11-13 12:20:00,59.47,59.49,59.43,59.48,11250.0,58.5773,58.597,58.5379,58.5872,11250.0
2024-11-13 12:30:00,59.48,59.53,59.47,59.5,13747.0,58.5872,58.6364,58.5773,58.6069,13747.0
2024-11-13 12:40:00,59.49,59.59,59.48,59.57,33654.0,58.597,58.6955,58.5872,58.6758,33654.0
2024-11-13 12:50:00,59.56,59.57,59.51,59.51,7908.0,58.666,58.6758,58.6167,58.6167,7908.0
2024-11-13 13:00:00,59.52,59.53,59.47,59.48,8583.0,58.6266,58.6364,58.5773,58.5872,8583.0
2024-11-13 13:10:00,59.47,59.47,59.41,59.42,13756.0,58.5773,58.5773,58.5182,58.5281,13756.0
2024-11-13 13:20:00,59.43,59.49,59.41,59.47,9624.0,58.5379,58.597,58.5182,58.5773,9624.0
2024-11-13 13:30:00,59.47,59.48,59.43,59.44,7552.0,58.5773,58.5872,58.5379,58.5478,7552.0
2024-11-13 13:40:00,59.44,59.5,59.43,59.44,11491.0,58.5478,58.6069,58.5379,58.5478,11491.0
2024-11-13 13:50:00,59.45,59.47,59.44,59.46,8035.0,58.5576,58.5773,58.5478,58.5675,8035.0
2024-11-13 14:00:00,59.45,59.56,59.44,59.54,17737.0,58.5576,58.666,58.5478,58.6463,17737.0
2024-11-13 14:10:00,59.54,59.59,59.54,59.59,14347.0,58.6463,58.6955,58.6463,58.6955,14347.0
2024-11-13 14:20:00,59.58,59.62,59.53,59.54,18495.0,58.6857,58.7251,58.6364,58.6463,18495.0
2024-11-13 14:30:00,59.55,59.57,59.49,59.5,10624.0,58.6561,58.6758,58.597,58.6069,10624.0
2024-11-13 14:40:00,59.5,59.5,59.46,59.47,14741.0,58.6069,58.6069,58.5675,58.5773,14741.0
2024-11-13 14:50:00,59.46,59.52,59.45,59.5,16485.0,58.5675,58.6266,58.5576,58.6069,16485.0
2024-11-13 15:00:00,59.5,59.55,59.49,59.55,13783.0,58.6069,58.6561,58.597,58.6561,13783.0
2024-11-13 15:10:00,59.57,59.63,59.55,59.59,14660.0,58.6758,58.7349,58.6561,58.6955,14660.0
2024-11-13 15:20:00,59.6,59.7,59.58,59.6,67467.0,58.7054,58.8039,58.6857,58.7054,67467.0
2024-11-13 15:30:00,59.59,59.6,59.55,59.59,32586.0,58.6955,58.7054,58.6561,58.6955,32586.0
2024-11-13 15:40:00,59.58,59.64,59.53,59.62,29384.0,58.6857,58.7448,58.6364,58.7251,29384.0
2024-11-13 15:50:00,59.62,59.68,59.56,59.59,212833.0,58.7251,58.7842,58.666,58.6955,212833.0
2024-11-14 09:30:00,59.43,59.74,59.4,59.59,48202.0,58.5379,58.8433,58.5084,58.6955,48202.0
2024-11-14 09:40:00,59.59,59.64,59.43,59.6,23197.0,58.6955,58.7448,58.5379,58.7054,23197.0
2024-11-14 09:50:00,59.6,59.66,59.48,59.63,56182.0,58.7054,58.7645,58.5872,58.7349,56182.0
2024-11-14 10:00:00,59.62,59.69,59.57,59.6,23136.0,58.7251,58.794,58.6758,58.7054,23136.0
2024-11-14 10:10:00,59.61,59.63,59.49,59.51,20325.0,58.7152,58.7349,58.597,58.6167,20325.0
2024-11-14 10:20:00,59.51,59.62,59.47,59.61,26452.0,58.6167,58.7251,58.5773,58.7152,26452.0
2024-11-14 10:30:00,59.61,59.68,59.6,59.65,13754.0,58.7152,58.7842,58.7054,58.7546,13754.0
2024-11-14 10:40:00,59.62,59.64,59.6,59.61,10846.0,58.7251,58.7448,58.7054,58.7152,10846.0
2024-11-14 10:50:00,59.6,59.64,59.54,59.62,24084.0,58.7054,58.7448,58.6463,58.7251,24084.0
2024-11-14 11:00:00,59.62,59.62,59.42,59.42,25427.0,58.7251,58.7251,58.5281,58.5281,25427.0
2024-11-14 11:10:00,59.42,59.51,59.39,59.51,20584.0,58.5281,58.6167,58.4985,58.6167,20584.0
2024-11-14 11:20:00,59.5,59.57,59.47,59.55,6270.0,58.6069,58.6758,58.5773,58.6561,6270.0
2024-11-14 11:30:00,59.55,59.6,59.54,59.59,8652.0,58.6561,58.7054,58.6463,58.6955,8652.0
2024-11-14 11:40:00,59.59,59.61,59.5,59.5,5161.0,58.6955,58.7152,58.6069,58.6069,5161.0
2024-11-14 11:50:00,59.5,59.56,59.47,59.5,10149.0,58.6069,58.666,58.5773,58.6069,10149.0
2024-11-14 12:00:00,59.49,59.49,59.43,59.43,6939.0,58.597,58.597,58.5379,58.5379,6939.0
2024-11-14 12:10:00,59.42,59.47,59.4,59.43,19431.0,58.5281,58.5773,58.5084,58.5379,19431.0
2024-11-14 12:20:00,59.43,59.45,59.41,59.42,9652.0,58.5379,58.5576,58.5182,58.5281,9652.0
2024-11-14 12:30:00,59.42,59.42,59.33,59.36,21740.0,58.5281,58.5281,58.4394,58.469,21740.0
2024-11-14 12:40:00,59.36,59.36,59.19,59.25,42869.0,58.469,58.469,58.3015,58.3606,42869.0
2024-11-14 12:50:00,59.26,59.34,59.26,59.3,11708.0,58.3705,58.4493,58.3705,58.4099,11708.0
2024-11-14 13:00:00,59.29,59.39,59.29,59.39,17939.0,58.4,58.4985,58.4,58.4985,17939.0
2024-11-14 13:10:00,59.4,59.43,59.35,59.35,10657.0,58.5084,58.5379,58.4591,58.4591,10657.0
2024-11-14 13:20:00,59.36,59.39,59.34,59.36,11239.0,58.469,58.4985,58.4493,58.469,11239.0
2024-11-14 13:30:00,59.35,59.39,59.33,59.37,11873.0,58.4591,58.4985,58.4394,58.4788,11873.0
2024-11-14 13:40:00,59.38,59.4,59.36,59.37,14168.0,58.4887,58.5084,58.469,58.4788,14168.0
2024-11-14 13:50:00,59.37,59.38,59.34,59.35,19152.0,58.4788,58.4887,58.4493,58.4591,19152.0
2024-11-14 14:00:00,59.36,59.5,59.36,59.41,30129.0,58.469,58.6069,58.469,58.5182,30129.0
2024-11-14 14:10:00,59.41,59.43,59.38,59.39,8403.0,58.5182,58.5379,58.4887,58.4985,8403.0
2024-11-14 14:20:00,59.39,59.44,59.36,59.42,18067.0,58.4985,58.5478,58.469,58.5281,18067.0
2024-11-14 14:30:00,59.44,59.48,59.43,59.47,15567.0,58.5478,58.5872,58.5379,58.5773,15567.0
2024-11-14 14:40:00,59.47,59.47,59.43,59.46,14952.0,58.5773,58.5773,58.5379,58.5675,14952.0
2024-11-14 14:50:00,59.46,59.58,59.4,59.58,56532.0,58.5675,58.6857,58.5084,58.6857,56532.0
2024-11-14 15:00:00,59.58,59.58,59.26,59.27,53229.0,58.6857,58.6857,58.3705,58.3803,53229.0
2024-11-14 15:10:00,59.28,59.36,59.22,59.34,21584.0,58.3902,58.469,58.3311,58.4493,21584.0
2024-11-14 15:20:00,59.35,59.38,59.29,59.35,24794.0,58.4591,58.4887,58.4,58.4591,24794.0
2024-11-14 15:30:00,59.34,59.34,59.24,59.25,31156.0,58.4493,58.4493,58.3508,58.3606,31156.0
2024-11-14 15:40:00,59.25,59.37,59.21,59.33,69610.0,58.3606,58.4788,58.3212,58.4394,69610.0
2024-11-14 15:50:00,59.31,59.37,59.07,59.08,257239.0,58.4197,58.4788,58.1833,58.1932,257239.0
2024-11-15 09:30:00,58.87,59.2,58.69,58.98,212766.0,58.3062,58.633,58.1279,58.4151,212766.0
2024-11-15 09:40:00,58.98,59.0,58.81,58.82,27930.0,58.4151,58.4349,58.2467,58.2566,27930.0
2024-11-15 09:50:00,58.84,58.86,58.59,58.67,22269.0,58.2765,58.2963,58.0288,58.1081,22269.0
2024-11-15 10:00:00,58.67,58.78,58.57,58.63,81066.0,58.1081,58.217,58.009,58.0685,81066.0
2024-11-15 10:10:00,58.63,58.69,58.56,58.58,46100.0,58.0685,58.1279,57.9991,58.0189,46100.0
2024-11-15 10:20:00,58.59,58.6,58.51,58.52,46270.0,58.0288,58.0388,57.9496,57.9595,46270.0
2024-11-15 10:30:00,58.51,58.51,58.36,58.41,49226.0,57.9496,57.9496,57.8011,57.8506,49226.0
2024-11-15 10:40:00,58.4,58.41,58.25,58.35,44907.0,57.8407,57.8506,57.6921,57.7911,44907.0
2024-11-15 10:50:00,58.36,58.36,58.18,58.22,38681.0,57.8011,57.8011,57.6228,57.6624,38681.0
2024-11-15 11:00:00,58.21,58.25,58.17,58.2,40956.0,57.6525,57.6921,57.6129,57.6426,40956.0
2024-11-15 11:10:00,58.21,58.34,58.19,58.33,60225.0,57.6525,57.7812,57.6327,57.7713,60225.0
2024-11-15 11:20:00,58.33,58.35,58.21,58.3,27509.0,57.7713,57.7911,57.6525,57.7416,27509.0
2024-11-15 11:30:00,58.3,58.3,58.17,58.2,43820.0,57.7416,57.7416,57.6129,57.6426,43820.0
2024-11-15 11:40:00,58.2,58.3,58.17,58.23,46473.0,57.6426,57.7416,57.6129,57.6723,46473.0
2024-11-15 11:50:00,58.24,58.34,58.24,58.34,24732.0,57.6822,57.7812,57.6822,57.7812,24732.0
2024-11-15 12:00:00,58.34,58.39,58.32,58.32,18963.0,57.7812,57.8308,57.7614,57.7614,18963.0
2024-11-15 12:10:00,58.32,58.35,58.3,58.34,15737.0,57.7614,57.7911,57.7416,57.7812,15737.0
2024-11-15 12:20:00,58.33,58.33,58.27,58.28,11801.0,57.7713,57.7713,57.7119,57.7218,11801.0
2024-11-15 12:30:00,58.29,58.29,58.22,58.27,15818.0,57.7317,57.7317,57.6624,57.7119,15818.0
2024-11-15 12:40:00,58.26,58.37,58.24,58.32,34878.0,57.702,57.811,57.6822,57.7614,34878.0
2024-11-15 12:50:00,58.33,58.34,58.26,58.28,28897.0,57.7713,57.7812,57.702,57.7218,28897.0
2024-11-15 13:00:00,58.28,58.43,58.26,58.41,87860.0,57.7218,57.8704,57.702,57.8506,87860.0
2024-11-15 13:10:00,58.41,58.44,58.32,58.41,29370.0,57.8506,57.8803,57.7614,57.8506,29370.0
2024-11-15 13:20:00,58.4,58.41,58.37,58.39,29062.0,57.8407,57.8506,57.811,57.8308,29062.0
2024-11-15 13:30:00,58.39,58.4,58.32,58.39,13357.0,57.8308,57.8407,57.7614,57.8308,13357.0
2024-11-15 13:40:00,58.39,58.39,58.32,58.35,17489.0,57.8308,57.8308,57.7614,57.7911,17489.0
2024-11-15 13:50:00,58.35,58.38,58.32,58.36,33645.0,57.7911,57.8209,57.7614,57.8011,33645.0
2024-11-15 14:00:00,58.36,58.36,58.29,58.32,16860.0,57.8011,57.8011,57.7317,57.7614,16860.0
2024-11-15 14:10:00,58.32,58.36,58.23,58.25,40556.0,57.7614,57.8011,57.6723,57.6921,40556.0
2024-11-15 14:20:00,58.23,58.24,58.17,58.21,30773.0,57.6723,57.6822,57.6129,57.6525,30773.0
2024-11-15 14:30:00,58.21,58.24,58.18,58.22,22897.0,57.6525,57.6822,57.6228,57.6624,22897.0
2024-11-15 14:40:00,58.21,58.29,58.21,58.26,23893.0,57.6525,57.7317,57.6525,57.702,23893.0
2024-11-15 14:50:00,58.27,58.3,58.25,58.26,24489.0,57.7119,57.7416,57.6921,57.702,24489.0
2024-11-15 15:00:00,58.25,58.25,58.21,58.23,29474.0,57.6921,57.6921,57.6525,57.6723,29474.0
2024-11-15 15:10:00,58.22,58.25,58.2,58.23,23012.0,57.6624,57.6921,57.6426,57.6723,23012.0
2024-11-15 15:20:00,58.23,58.24,58.11,58.12,41863.0,57.6723,57.6822,57.5534,57.5633,41863.0
2024-11-15 15:30:00,58.12,58.13,58.02,58.04,45114.0,57.5633,57.5733,57.4643,57.4841,45114.0
2024-11-15 15:40:00,58.03,58.07,57.95,57.98,88552.0,57.4742,57.5138,57.395,57.4247,88552.0
2024-11-15 15:50:00,57.98,58.09,57.95,58.04,327156.0,57.4247,57.5336,57.395,57.4841,327156.0
2024-11-18 09:30:00,58.03,58.41,57.93,58.33,67395.0,57.4742,57.8506,57.3752,57.7713,67395.0
2024-11-18 09:40:00,58.29,58.46,58.28,58.44,27444.0,57.7317,57.9001,57.7218,57.8803,27444.0
2024-11-18 09:50:00,58.43,58.55,58.41,58.46,18415.0,57.8704,57.9892,57.8506,57.9001,18415.0
2024-11-18 10:00:00,58.45,58.5,58.37,58.39,30919.0,57.8902,57.9397,57.811,57.8308,30919.0
2024-11-18 10:10:00,58.38,58.4,58.32,58.36,68534.0,57.8209,57.8407,57.7614,57.8011,68534.0
2024-11-18 10:20:00,58.35,58.39,58.29,58.36,21577.0,57.7911,57.8308,57.7317,57.8011,21577.0
2024-11-18 10:30:00,58.36,58.49,58.34,58.49,130804.0,57.8011,57.9298,57.7812,57.9298,130804.0
2024-11-18 10:40:00,58.49,58.63,58.47,58.57,24621.0,57.9298,58.0685,57.91,58.009,24621.0
2024-11-18 10:50:00,58.55,58.55,58.48,58.48,14679.0,57.9892,57.9892,57.9199,57.9199,14679.0
2024-11-18 11:00:00,58.48,58.52,58.47,58.51,14963.0,57.9199,57.9595,57.91,57.9496,14963.0
2024-11-18 11:10:00,58.5,58.51,58.26,58.32,27777.0,57.9397,57.9496,57.702,57.7614,27777.0
2024-11-18 11:20:00,58.3,58.3,58.1,58.2,35440.0,57.7416,57.7416,57.5435,57.6426,35440.0
2024-11-18 11:30:00,58.19,58.4,58.19,58.34,22276.0,57.6327,57.8407,57.6327,57.7812,22276.0
2024-11-18 11:40:00,58.34,58.34,58.13,58.13,13377.0,57.7812,57.7812,57.5733,57.5733,13377.0
2024-11-18 11:50:00,58.14,58.19,58.1,58.12,10383.0,57.5832,57.6327,57.5435,57.5633,10383.0
2024-11-18 12:00:00,58.12,58.14,57.97,58.01,30429.0,57.5633,57.5832,57.4148,57.4544,30429.0
2024-11-18 12:10:00,57.99,58.05,57.97,58.04,12541.0,57.4346,57.494,57.4148,57.4841,12541.0
2024-11-18 12:20:00,58.05,58.23,58.05,58.17,31953.0,57.494,57.6723,57.494,57.6129,31953.0
2024-11-18 12:30:00,58.16,58.17,58.11,58.16,14556.0,57.603,57.6129,57.5534,57.603,14556.0
2024-11-18 12:40:00,58.17,58.25,58.14,58.23,31913.0,57.6129,57.6921,57.5832,57.6723,31913.0
2024-11-18 12:50:00,58.25,58.27,58.22,58.24,12736.0,57.6921,57.7119,57.6624,57.6822,12736.0
2024-11-18 13:00:00,58.25,58.29,58.19,58.23,45241.0,57.6921,57.7317,57.6327,57.6723,45241.0
2024-11-18 13:10:00,58.23,58.26,58.17,58.26,15550.0,57.6723,57.702,57.6129,57.702,15550.0
2024-11-18 13:20:00,58.26,58.26,58.18,58.21,9777.0,57.702,57.702,57.6228,57.6525,9777.0
2024-11-18 13:30:00,58.2,58.24,58.18,58.19,21790.0,57.6426,57.6822,57.6228,57.6327,21790.0
2024-11-18 13:40:00,58.18,58.2,58.08,58.11,14482.0,57.6228,57.6426,57.5237,57.5534,14482.0
2024-11-18 13:50:00,58.11,58.15,58.08,58.15,20004.0,57.5534,57.5931,57.5237,57.5931,20004.0
2024-11-18 14:00:00,58.15,58.2,58.13,58.2,12734.0,57.5931,57.6426,57.5733,57.6426,12734.0
2024-11-18 14:10:00,58.2,58.21,58.13,58.14,13293.0,57.6426,57.6525,57.5733,57.5832,13293.0
2024-11-18 14:20:00,58.14,58.17,58.13,58.15,9162.0,57.5832,57.6129,57.5733,57.5931,9162.0
2024-11-18 14:30:00,58.16,58.24,58.15,58.23,16587.0,57.603,57.6822,57.5931,57.6723,16587.0
2024-11-18 14:40:00,58.22,58.27,58.18,58.19,57973.0,57.6624,57.7119,57.6228,57.6327,57973.0
2024-11-18 14:50:00,58.18,58.21,58.17,58.19,16926.0,57.6228,57.6525,57.6129,57.6327,16926.0
2024-11-18 15:00:00,58.19,58.2,58.16,58.19,22293.0,57.6327,57.6426,57.603,57.6327,22293.0
2024-11-18 15:10:00,58.19,58.2,58.14,58.17,65231.0,57.6327,57.6426,57.5832,57.6129,65231.0
2024-11-18 15:20:00,58.18,58.25,58.18,58.22,34432.0,57.6228,57.6921,57.6228,57.6624,34432.0
2024-11-18 15:30:00,58.21,58.22,58.17,58.19,27580.0,57.6525,57.6624,57.6129,57.6327,27580.0
2024-11-18 15:40:00,58.19,58.26,58.19,58.23,25800.0,57.6327,57.702,57.6327,57.6723,25800.0
2024-11-18 15:50:00,58.23,58.24,58.0,58.07,238258.0,57.6723,57.6822,57.4445,57.5138,238258.0
2024-11-19 09:30:00,58.28,58.49,58.1,58.11,49611.0,57.7218,57.9298,57.5435,57.5534,49611.0
2024-11-19 09:40:00,58.12,58.12,57.73,57.79,20535.0,57.5633,57.5633,57.1771,57.2365,20535.0
2024-11-19 09:50:00,57.77,57.82,57.6,57.77,33372.0,57.2167,57.2662,57.0483,57.2167,33372.0
2024-11-19 10:00:00,57.78,57.8,57.48,57.58,37563.0,57.2266,57.2464,56.9295,57.0285,37563.0
2024-11-19 10:10:00,57.57,57.58,57.5,57.53,45119.0,57.0186,57.0285,56.9493,56.979,45119.0
2024-11-19 10:20:00,57.54,57.65,57.52,57.63,24191.0,56.9889,57.0979,56.9691,57.078,24191.0
2024-11-19 10:30:00,57.63,57.75,57.57,57.7,32124.0,57.078,57.1969,57.0186,57.1474,32124.0
2024-11-19 10:40:00,57.69,57.85,57.67,57.84,34479.0,57.1375,57.2959,57.1177,57.286,34479.0
2024-11-19 10:50:00,57.84,57.96,57.84,57.89,30091.0,57.286,57.4049,57.286,57.3356,30091.0
2024-11-19 11:00:00,57.88,57.97,57.84,57.97,22374.0,57.3256,57.4148,57.286,57.4148,22374.0
2024-11-19 11:10:00,57.97,58.07,57.93,58.07,30731.0,57.4148,57.5138,57.3752,57.5138,30731.0
2024-11-19 11:20:00,58.07,58.15,58.05,58.12,31008.0,57.5138,57.5931,57.494,57.5633,31008.0
2024-11-19 11:30:00,58.14,58.18,58.08,58.12,26669.0,57.5832,57.6228,57.5237,57.5633,26669.0
2024-11-19 11:40:00,58.12,58.24,58.05,58.21,28120.0,57.5633,57.6822,57.494,57.6525,28120.0
2024-11-19 11:50:00,58.21,58.27,58.17,58.27,13907.0,57.6525,57.7119,57.6129,57.7119,13907.0
2024-11-19 12:00:00,58.28,58.29,58.21,58.23,15755.0,57.7218,57.7317,57.6525,57.6723,15755.0
2024-11-19 12:10:00,58.21,58.24,58.19,58.24,12983.0,57.6525,57.6822,57.6327,57.6822,12983.0
2024-11-19 12:20:00,58.24,58.27,58.22,58.26,18453.0,57.6822,57.7119,57.6624,57.702,18453.0
2024-11-19 12:30:00,58.26,58.3,58.25,58.3,10681.0,57.702,57.7416,57.6921,57.7416,10681.0
2024-11-19 12:40:00,58.29,58.3,58.16,58.17,20552.0,57.7317,57.7416,57.603,57.6129,20552.0
2024-11-19 12:50:00,58.17,58.19,58.14,58.17,10700.0,57.6129,57.6327,57.5832,57.6129,10700.0
2024-11-19 13:00:00,58.17,58.21,58.14,58.17,8419.0,57.6129,57.6525,57.5832,57.6129,8419.0
2024-11-19 13:10:00,58.18,58.23,58.16,58.21,14603.0,57.6228,57.6723,57.603,57.6525,14603.0
2024-11-19 13:20:00,58.2,58.22,58.15,58.21,13687.0,57.6426,57.6624,57.5931,57.6525,13687.0
2024-11-19 13:30:00,58.21,58.23,58.17,58.21,14918.0,57.6525,57.6723,57.6129,57.6525,14918.0
2024-11-19 13:40:00,58.22,58.34,58.21,58.33,24840.0,57.6624,57.7812,57.6525,57.7713,24840.0
2024-11-19 13:50:00,58.33,58.36,58.32,58.34,12454.0,57.7713,57.8011,57.7614,57.7812,12454.0
2024-11-19 14:00:00,58.34,58.35,58.3,58.31,13994.0,57.7812,57.7911,57.7416,57.7515,13994.0
2024-11-19 14:10:00,58.31,58.34,58.27,58.29,10429.0,57.7515,57.7812,57.7119,57.7317,10429.0
2024-11-19 14:20:00,58.29,58.32,58.28,58.3,15861.0,57.7317,57.7614,57.7218,57.7416,15861.0
2024-11-19 14:30:00,58.3,58.3,58.16,58.19,36160.0,57.7416,57.7416,57.603,57.6327,36160.0
2024-11-19 14:40:00,58.18,58.2,58.17,58.19,16876.0,57.6228,57.6426,57.6129,57.6327,16876.0
2024-11-19 14:50:00,58.19,58.29,58.18,58.27,22152.0,57.6327,57.7317,57.6228,57.7119,22152.0
2024-11-19 15:00:00,58.28,58.28,58.01,58.05,33889.0,57.7218,57.7218,57.4544,57.494,33889.0
2024-11-19 15:10:00,58.05,58.14,58.04,58.13,65057.0,57.494,57.5832,57.4841,57.5733,65057.0
2024-11-19 15:20:00,58.14,58.16,58.07,58.1,69345.0,57.5832,57.603,57.5138,57.5435,69345.0
2024-11-19 15:30:00,58.1,58.16,58.02,58.03,91100.0,57.5435,57.603,57.4643,57.4742,91100.0
2024-11-19 15:40:00,58.03,58.05,57.95,58.01,57405.0,57.4742,57.494,57.395,57.4544,57405.0
2024-11-19 15:50:00,58.01,58.21,57.99,58.11,343678.0,57.4544,57.6525,57.4346,57.5534,343678.0
2024-11-20 09:30:00,58.0,58.22,57.84,57.85,43056.0,57.4445,57.6624,57.286,57.2959,43056.0
2024-11-20 09:40:00,57.84,58.02,57.72,57.89,15877.0,57.286,57.4643,57.1672,57.3356,15877.0
2024-11-20 09:50:00,57.89,57.94,57.73,57.94,18590.0,57.3356,57.3851,57.1771,57.3851,18590.0
2024-11-20 10:00:00,57.92,57.97,57.52,57.57,33028.0,57.3653,57.4148,56.9691,57.0186,33028.0
2024-11-20 10:10:00,57.56,57.56,57.38,57.42,38178.0,57.0087,57.0087,56.8304,56.8701,38178.0
2024-11-20 10:20:00,57.42,57.44,57.24,57.33,59216.0,56.8701,56.8899,56.6918,56.7809,59216.0
2024-11-20 10:30:00,57.34,57.35,57.22,57.34,27035.0,56.7908,56.8007,56.672,56.7908,27035.0
2024-11-20 10:40:00,57.34,57.34,57.21,57.31,44342.0,56.7908,56.7908,56.6621,56.7611,44342.0
2024-11-20 10:50:00,57.32,57.33,57.22,57.22,18731.0,56.771,56.7809,56.672,56.672,18731.0
2024-11-20 11:00:00,57.23,57.28,57.13,57.14,26606.0,56.6819,56.7314,56.5828,56.5927,26606.0
2024-11-20 11:10:00,57.13,57.29,57.09,57.23,47217.0,56.5828,56.7413,56.5432,56.6819,47217.0
2024-11-20 11:20:00,57.25,57.26,57.08,57.11,22420.0,56.7017,56.7116,56.5333,56.563,22420.0
2024-11-20 11:30:00,57.1,57.16,57.08,57.11,16667.0,56.5531,56.6125,56.5333,56.563,16667.0
2024-11-20 11:40:00,57.1,57.17,57.09,57.14,40375.0,56.5531,56.6224,56.5432,56.5927,40375.0
2024-11-20 11:50:00,57.13,57.2,57.08,57.09,21923.0,56.5828,56.6522,56.5333,56.5432,21923.0
2024-11-20 12:00:00,57.09,57.19,57.09,57.18,39152.0,56.5432,56.6423,56.5432,56.6324,39152.0
2024-11-20 12:10:00,57.18,57.28,57.17,57.26,13731.0,56.6324,56.7314,56.6224,56.7116,13731.0
2024-11-20 12:20:00,57.24,57.29,57.16,57.2,51603.0,56.6918,56.7413,56.6125,56.6522,51603.0
2024-11-20 12:30:00,57.2,57.27,57.16,57.26,36656.0,56.6522,56.7215,56.6125,56.7116,36656.0
2024-11-20 12:40:00,57.27,57.4,57.25,57.4,15887.0,56.7215,56.8502,56.7017,56.8502,15887.0
2024-11-20 12:50:00,57.42,57.43,57.33,57.33,13145.0,56.8701,56.88,56.7809,56.7809,13145.0
2024-11-20 13:00:00,57.33,57.39,57.31,57.37,14021.0,56.7809,56.8403,56.7611,56.8205,14021.0
2024-11-20 13:10:00,57.37,57.42,57.33,57.34,16250.0,56.8205,56.8701,56.7809,56.7908,16250.0
2024-11-20 13:20:00,57.33,57.41,57.3,57.39,13958.0,56.7809,56.8601,56.7512,56.8403,13958.0
2024-11-20 13:30:00,57.39,57.47,57.39,57.47,9390.0,56.8403,56.9196,56.8403,56.9196,9390.0
2024-11-20 13:40:00,57.47,57.48,57.42,57.44,13284.0,56.9196,56.9295,56.8701,56.8899,13284.0
2024-11-20 13:50:00,57.44,57.51,57.44,57.48,19812.0,56.8899,56.9592,56.8899,56.9295,19812.0
2024-11-20 14:00:00,57.48,57.51,57.45,57.48,21376.0,56.9295,56.9592,56.8998,56.9295,21376.0
2024-11-20 14:10:00,57.48,57.51,57.47,57.48,11104.0,56.9295,56.9592,56.9196,56.9295,11104.0
2024-11-20 14:20:00,57.48,57.49,57.43,57.45,14116.0,56.9295,56.9394,56.88,56.8998,14116.0
2024-11-20 14:30:00,57.45,57.47,57.4,57.47,21301.0,56.8998,56.9196,56.8502,56.9196,21301.0
2024-11-20 14:40:00,57.47,57.52,57.43,57.51,16592.0,56.9196,56.9691,56.88,56.9592,16592.0
2024-11-20 14:50:00,57.51,57.52,57.42,57.43,19097.0,56.9592,56.9691,56.8701,56.88,19097.0
2024-11-20 15:00:00,57.42,57.44,57.34,57.44,18647.0,56.8701,56.8899,56.7908,56.8899,18647.0
2024-11-20 15:10:00,57.43,57.51,57.4,57.51,32569.0,56.88,56.9592,56.8502,56.9592,32569.0
2024-11-20 15:20:00,57.51,57.59,57.46,57.58,26137.0,56.9592,57.0384,56.9097,57.0285,26137.0
2024-11-20 15:30:00,57.59,57.69,57.49,57.54,71024.0,57.0384,57.1375,56.9394,56.9889,71024.0
2024-11-20 15:40:00,57.54,57.67,57.51,57.67,54704.0,56.9889,57.1177,56.9592,57.1177,54704.0
2024-11-20 15:50:00,57.67,57.7,57.58,57.62,185802.0,57.1177,57.1474,57.0285,57.0681,185802.0
2024-11-21 09:30:00,57.92,57.95,57.53,57.54,50212.0,57.3653,57.395,56.979,56.9889,50212.0
2024-11-21 09:40:00,57.54,57.76,57.45,57.75,27087.0,56.9889,57.2068,56.8998,57.1969,27087.0
2024-11-21 09:50:00,57.76,57.93,57.7,57.93,22552.0,57.2068,57.3752,57.1474,57.3752,22552.0
2024-11-21 10:00:00,57.91,58.13,57.89,58.13,19042.0,57.3554,57.5733,57.3356,57.5733,19042.0
2024-11-21 10:10:00,58.12,58.16,58.04,58.06,13332.0,57.5633,57.603,57.4841,57.5039,13332.0
2024-11-21 10:20:00,58.06,58.28,58.04,58.25,24136.0,57.5039,57.7218,57.4841,57.6921,24136.0
2024-11-21 10:30:00,58.25,58.36,58.24,58.27,14399.0,57.6921,57.8011,57.6822,57.7119,14399.0
2024-11-21 10:40:00,58.27,58.38,58.24,58.36,18338.0,57.7119,57.8209,57.6822,57.8011,18338.0
2024-11-21 10:50:00,58.36,58.38,58.28,58.35,11369.0,57.8011,57.8209,57.7218,57.7911,11369.0
2024-11-21 11:00:00,58.35,58.36,58.26,58.26,14630.0,57.7911,57.8011,57.702,57.702,14630.0
2024-11-21 11:10:00,58.26,58.28,58.17,58.2,14464.0,57.702,57.7218,57.6129,57.6426,14464.0
2024-11-21 11:20:00,58.21,58.26,58.16,58.19,11475.0,57.6525,57.702,57.603,57.6327,11475.0
2024-11-21 11:30:00,58.19,58.28,58.19,58.23,9155.0,57.6327,57.7218,57.6327,57.6723,9155.0
2024-11-21 11:40:00,58.21,58.23,58.17,58.19,15876.0,57.6525,57.6723,57.6129,57.6327,15876.0
2024-11-21 11:50:00,58.2,58.25,58.17,58.2,17295.0,57.6426,57.6921,57.6129,57.6426,17295.0
2024-11-21 12:00:00,58.2,58.24,58.13,58.24,12893.0,57.6426,57.6822,57.5733,57.6822,12893.0
2024-11-21 12:10:00,58.26,58.3,58.21,58.29,15459.0,57.702,57.7416,57.6525,57.7317,15459.0
2024-11-21 12:20:00,58.29,58.39,58.25,58.35,16234.0,57.7317,57.8308,57.6921,57.7911,16234.0
2024-11-21 12:30:00,58.36,58.37,58.31,58.34,8308.0,57.8011,57.811,57.7515,57.7812,8308.0
2024-11-21 12:40:00,58.35,58.41,58.3,58.4,25699.0,57.7911,57.8506,57.7416,57.8407,25699.0
2024-11-21 12:50:00,58.4,58.41,58.36,58.39,13875.0,57.8407,57.8506,57.8011,57.8308,13875.0
2024-11-21 13:00:00,58.39,58.43,58.36,58.43,13975.0,57.8308,57.8704,57.8011,57.8704,13975.0
2024-11-21 13:10:00,58.43,58.49,58.43,58.48,13733.0,57.8704,57.9298,57.8704,57.9199,13733.0
2024-11-21 13:20:00,58.47,58.49,58.42,58.43,14633.0,57.91,57.9298,57.8605,57.8704,14633.0
2024-11-21 13:30:00,58.43,58.45,58.41,58.43,21585.0,57.8704,57.8902,57.8506,57.8704,21585.0
2024-11-21 13:40:00,58.44,58.48,58.38,58.47,24700.0,57.8803,57.9199,57.8209,57.91,24700.0
2024-11-21 13:50:00,58.47,58.53,58.45,58.53,16628.0,57.91,57.9694,57.8902,57.9694,16628.0
2024-11-21 14:00:00,58.53,58.57,58.5,58.53,26049.0,57.9694,58.009,57.9397,57.9694,26049.0
2024-11-21 14:10:00,58.53,58.56,58.45,58.48,26847.0,57.9694,57.9991,57.8902,57.9199,26847.0
2024-11-21 14:20:00,58.49,58.55,58.48,58.55,11440.0,57.9298,57.9892,57.9199,57.9892,11440.0
2024-11-21 14:30:00,58.55,58.56,58.44,58.54,54303.0,57.9892,57.9991,57.8803,57.9793,54303.0
2024-11-21 14:40:00,58.54,58.59,58.49,58.56,52602.0,57.9793,58.0288,57.9298,57.9991,52602.0
2024-11-21 14:50:00,58.56,58.69,58.55,58.68,29409.0,57.9991,58.1279,57.9892,58.118,29409.0
2024-11-21 15:00:00,58.67,58.81,58.6,58.8,47496.0,58.1081,58.2467,58.0388,58.2368,47496.0
2024-11-21 15:10:00,58.82,58.85,58.76,58.78,85103.0,58.2566,58.2864,58.1972,58.217,85103.0
2024-11-21 15:20:00,58.78,58.8,58.7,58.71,39016.0,58.217,58.2368,58.1378,58.1477,39016.0
2024-11-21 15:30:00,58.7,58.73,58.54,58.58,75652.0,58.1378,58.1675,57.9793,58.0189,75652.0
2024-11-21 15:40:00,58.59,58.63,58.52,58.59,62011.0,58.0288,58.0685,57.9595,58.0288,62011.0
2024-11-21 15:50:00,58.58,58.63,58.52,58.55,285505.0,58.0189,58.0685,57.9595,57.9892,285505.0
2024-11-22 09:30:00,58.8,59.24,58.8,59.1,42457.0,58.2368,58.6726,58.2368,58.534,42457.0
2024-11-22 09:40:00,59.1,59.3,58.96,59.11,28371.0,58.534,58.732,58.3953,58.5439,28371.0
2024-11-22 09:50:00,59.1,59.29,58.95,59.26,30800.0,58.534,58.7221,58.3854,58.6924,30800.0
2024-11-22 10:00:00,59.27,59.33,59.14,59.15,25953.0,58.7023,58.7618,58.5736,58.5835,25953.0
2024-11-22 10:10:00,59.15,59.23,59.0,59.09,29786.0,58.5835,58.6627,58.4349,58.5241,29786.0
2024-11-22 10:20:00,59.08,59.13,59.0,59.07,21551.0,58.5142,58.5637,58.4349,58.5043,21551.0
2024-11-22 10:30:00,59.07,59.2,59.07,59.2,20078.0,58.5043,58.633,58.5043,58.633,20078.0
2024-11-22 10:40:00,59.21,59.28,59.14,59.15,51706.0,58.6429,58.7122,58.5736,58.5835,51706.0
2024-11-22 10:50:00,59.19,59.2,59.07,59.1,16630.0,58.6231,58.633,58.5043,58.534,16630.0
2024-11-22 11:00:00,59.11,59.16,59.0,59.12,19570.0,58.5439,58.5934,58.4349,58.5538,19570.0
2024-11-22 11:10:00,59.12,59.18,59.08,59.14,18632.0,58.5538,58.6132,58.5142,58.5736,18632.0
2024-11-22 11:20:00,59.13,59.28,59.11,59.2,19952.0,58.5637,58.7122,58.5439,58.633,19952.0
2024-11-22 11:30:00,59.2,59.24,59.14,59.22,12954.0,58.633,58.6726,58.5736,58.6528,12954.0
2024-11-22 11:40:00,59.23,59.24,59.11,59.22,20219.0,58.6627,58.6726,58.5439,58.6528,20219.0
2024-11-22 11:50:00,59.22,59.28,59.2,59.28,9970.0,58.6528,58.7122,58.633,58.7122,9970.0
2024-11-22 12:00:00,59.27,59.31,59.2,59.29,6378.0,58.7023,58.742,58.633,58.7221,6378.0
2024-11-22 12:10:00,59.3,59.32,59.26,59.28,10913.0,58.732,58.7519,58.6924,58.7122,10913.0
2024-11-22 12:20:00,59.27,59.3,59.25,59.26,8486.0,58.7023,58.732,58.6825,58.6924,8486.0
2024-11-22 12:30:00,59.25,59.28,59.21,59.22,33780.0,58.6825,58.7122,58.6429,58.6528,33780.0
2024-11-22 12:40:00,59.23,59.24,59.17,59.23,12773.0,58.6627,58.6726,58.6033,58.6627,12773.0
2024-11-22 12:50:00,59.24,59.28,59.2,59.22,10573.0,58.6726,58.7122,58.633,58.6528,10573.0
2024-11-22 13:00:00,59.23,59.29,59.23,59.27,11345.0,58.6627,58.7221,58.6627,58.7023,11345.0
2024-11-22 13:10:00,59.27,59.33,59.26,59.29,7283.0,58.7023,58.7618,58.6924,58.7221,7283.0
2024-11-22 13:20:00,59.27,59.3,59.23,59.23,7518.0,58.7023,58.732,58.6627,58.6627,7518.0
2024-11-22 13:30:00,59.22,59.26,59.19,59.19,11013.0,58.6528,58.6924,58.6231,58.6231,11013.0
2024-11-22 13:40:00,59.19,59.23,59.18,59.22,13822.0,58.6231,58.6627,58.6132,58.6528,13822.0
2024-11-22 13:50:00,59.21,59.31,59.18,59.28,18713.0,58.6429,58.742,58.6132,58.7122,18713.0
2024-11-22 14:00:00,59.27,59.31,59.23,59.28,20069.0,58.7023,58.742,58.6627,58.7122,20069.0
2024-11-22 14:10:00,59.28,59.33,59.27,59.3,16604.0,58.7122,58.7618,58.7023,58.732,16604.0
2024-11-22 14:20:00,59.3,59.35,59.29,59.35,17343.0,58.732,58.7816,58.7221,58.7816,17343.0
2024-11-22 14:30:00,59.35,59.39,59.3,59.3,21895.0,58.7816,58.8212,58.732,58.732,21895.0
2024-11-22 14:40:00,59.3,59.36,59.27,59.3,26476.0,58.732,58.7915,58.7023,58.732,26476.0
2024-11-22 14:50:00,59.3,59.33,59.27,59.28,12803.0,58.732,58.7618,58.7023,58.7122,12803.0
2024-11-22 15:00:00,59.27,59.28,59.21,59.27,20114.0,58.7023,58.7122,58.6429,58.7023,20114.0
2024-11-22 15:10:00,59.27,59.36,59.2,59.33,49855.0,58.7023,58.7915,58.633,58.7618,49855.0
2024-11-22 15:20:00,59.33,59.33,59.28,59.3,31100.0,58.7618,58.7618,58.7122,58.732,31100.0
2024-11-22 15:30:00,59.3,59.41,59.3,59.33,30297.0,58.732,58.841,58.732,58.7618,30297.0
2024-11-22 15:40:00,59.33,59.37,59.28,59.3,52479.0,58.7618,58.8014,58.7122,58.732,52479.0
2024-11-22 15:50:00,59.3,59.36,59.22,59.22,299183.0,58.732,58.7915,58.6528,58.6528,299183.0
2024-11-25 09:30:00,59.22,59.71,59.15,59.55,110656.0,58.6528,59.1381,58.5835,58.9797,110656.0
2024-11-25 09:40:00,59.57,59.78,59.53,59.76,26134.0,58.9995,59.2074,58.9598,59.1876,26134.0
2024-11-25 09:50:00,59.76,59.82,59.72,59.76,21307.0,59.1876,59.2471,59.148,59.1876,21307.0
2024-11-25 10:00:00,59.78,59.87,59.71,59.85,38045.0,59.2074,59.2966,59.1381,59.2768,38045.0
2024-11-25 10:10:00,59.84,59.85,59.67,59.67,23627.0,59.2669,59.2768,59.0985,59.0985,23627.0
2024-11-25 10:20:00,59.67,59.74,59.62,59.74,22499.0,59.0985,59.1678,59.049,59.1678,22499.0
2024-11-25 10:30:00,59.73,59.73,59.53,59.63,32662.0,59.1579,59.1579,58.9598,59.0589,32662.0
2024-11-25 10:40:00,59.62,59.65,59.56,59.64,19571.0,59.049,59.0787,58.9896,59.0688,19571.0
2024-11-25 10:50:00,59.64,59.73,59.63,59.72,20262.0,59.0688,59.1579,59.0589,59.148,20262.0
2024-11-25 11:00:00,59.72,59.81,59.64,59.78,41189.0,59.148,59.2372,59.0688,59.2074,41189.0
2024-11-25 11:10:00,59.78,59.85,59.77,59.84,31417.0,59.2074,59.2768,59.1975,59.2669,31417.0
2024-11-25 11:20:00,59.84,59.86,59.67,59.68,30190.0,59.2669,59.2867,59.0985,59.1084,30190.0
2024-11-25 11:30:00,59.68,59.75,59.67,59.74,25150.0,59.1084,59.1777,59.0985,59.1678,25150.0
2024-11-25 11:40:00,59.74,59.85,59.74,59.81,14459.0,59.1678,59.2768,59.1678,59.2372,14459.0
2024-11-25 11:50:00,59.82,59.91,59.79,59.87,37679.0,59.2471,59.3362,59.2174,59.2966,37679.0
2024-11-25 12:00:00,59.86,60.06,59.86,60.05,51192.0,59.2867,59.4848,59.2867,59.4749,51192.0
2024-11-25 12:10:00,60.04,60.07,59.93,59.96,27533.0,59.465,59.4947,59.356,59.3857,27533.0
2024-11-25 12:20:00,59.96,59.98,59.89,59.91,35281.0,59.3857,59.4055,59.3164,59.3362,35281.0
2024-11-25 12:30:00,59.91,60.03,59.89,59.9,39358.0,59.3362,59.4551,59.3164,59.3263,39358.0
2024-11-25 12:40:00,59.91,59.93,59.84,59.85,17157.0,59.3362,59.356,59.2669,59.2768,17157.0
2024-11-25 12:50:00,59.86,59.88,59.8,59.83,14419.0,59.2867,59.3065,59.2273,59.257,14419.0
2024-11-25 13:00:00,59.84,60.11,59.83,60.1,41989.0,59.2669,59.5343,59.257,59.5244,41989.0
2024-11-25 13:10:00,60.1,60.17,60.07,60.08,22163.0,59.5244,59.5937,59.4947,59.5046,22163.0
2024-11-25 13:20:00,60.08,60.18,60.04,60.17,16011.0,59.5046,59.6036,59.465,59.5937,16011.0
2024-11-25 13:30:00,60.17,60.26,60.16,60.25,23444.0,59.5937,59.6829,59.5838,59.6729,23444.0
2024-11-25 13:40:00,60.25,60.32,60.25,60.27,30563.0,59.6729,59.7423,59.6729,59.6928,30563.0
2024-11-25 13:50:00,60.27,60.31,60.26,60.3,13920.0,59.6928,59.7324,59.6829,59.7225,13920.0
2024-11-25 14:00:00,60.3,60.34,60.18,60.25,52954.0,59.7225,59.7621,59.6036,59.6729,52954.0
2024-11-25 14:10:00,60.25,60.29,60.24,60.29,21601.0,59.6729,59.7126,59.663,59.7126,21601.0
2024-11-25 14:20:00,60.29,60.31,60.25,60.28,17283.0,59.7126,59.7324,59.6729,59.7027,17283.0
2024-11-25 14:30:00,60.27,60.37,60.26,60.34,32221.0,59.6928,59.7918,59.6829,59.7621,32221.0
2024-11-25 14:40:00,60.34,60.41,60.31,60.37,80325.0,59.7621,59.8314,59.7324,59.7918,80325.0
2024-11-25 14:50:00,60.37,60.41,60.34,60.39,41183.0,59.7918,59.8314,59.7621,59.8116,41183.0
2024-11-25 15:00:00,60.39,60.42,60.35,60.42,53827.0,59.8116,59.8413,59.772,59.8413,53827.0
2024-11-25 15:10:00,60.42,60.49,60.36,60.49,69437.0,59.8413,59.9106,59.7819,59.9106,69437.0
2024-11-25 15:20:00,60.48,60.52,60.39,60.48,48682.0,59.9007,59.9404,59.8116,59.9007,48682.0
2024-11-25 15:30:00,60.48,60.58,60.46,60.52,129167.0,59.9007,59.9998,59.8809,59.9404,129167.0
2024-11-25 15:40:00,60.51,60.52,60.28,60.4,165868.0,59.9305,59.9404,59.7027,59.8215,165868.0
2024-11-25 15:50:00,60.39,60.46,60.09,60.1,633525.0,59.8116,59.8809,59.5145,59.5244,633525.0
2024-11-26 09:30:00,60.0,60.09,59.75,59.97,46107.0,59.4253,59.5145,59.1777,59.3956,46107.0
2024-11-26 09:40:00,59.97,60.04,59.82,59.84,24872.0,59.3956,59.465,59.2471,59.2669,24872.0
2024-11-26 09:50:00,59.84,60.16,59.83,60.14,33156.0,59.2669,59.5838,59.257,59.564,33156.0
2024-11-26 10:00:00,60.15,60.22,60.04,60.05,28086.0,59.5739,59.6432,59.465,59.4749,28086.0
2024-11-26 10:10:00,60.05,60.1,60.03,60.07,27679.0,59.4749,59.5244,59.4551,59.4947,27679.0
2024-11-26 10:20:00,60.06,60.1,59.85,59.85,25064.0,59.4848,59.5244,59.2768,59.2768,25064.0
2024-11-26 10:30:00,59.86,59.89,59.8,59.85,41480.0,59.2867,59.3164,59.2273,59.2768,41480.0
2024-11-26 10:40:00,59.84,59.84,59.64,59.69,28270.0,59.2669,59.2669,59.0688,59.1183,28270.0
2024-11-26 10:50:00,59.67,59.78,59.67,59.76,35114.0,59.0985,59.2074,59.0985,59.1876,35114.0
2024-11-26 11:00:00,59.76,59.92,59.76,59.86,21117.0,59.1876,59.3461,59.1876,59.2867,21117.0
2024-11-26 11:10:00,59.86,59.89,59.83,59.84,11404.0,59.2867,59.3164,59.257,59.2669,11404.0
2024-11-26 11:20:00,59.84,59.94,59.83,59.93,29082.0,59.2669,59.3659,59.257,59.356,29082.0
2024-11-26 11:30:00,59.93,60.07,59.93,60.04,25141.0,59.356,59.4947,59.356,59.465,25141.0
2024-11-26 11:40:00,60.04,60.07,59.99,60.02,42169.0,59.465,59.4947,59.4154,59.4452,42169.0
2024-11-26 11:50:00,60.02,60.11,60.01,60.04,23542.0,59.4452,59.5343,59.4352,59.465,23542.0
2024-11-26 12:00:00,60.04,60.17,60.03,60.17,30677.0,59.465,59.5937,59.4551,59.5937,30677.0
2024-11-26 12:10:00,60.16,60.41,60.15,60.36,47878.0,59.5838,59.8314,59.5739,59.7819,47878.0
2024-11-26 12:20:00,60.35,60.38,60.29,60.34,32680.0,59.772,59.8017,59.7126,59.7621,32680.0
2024-11-26 12:30:00,60.35,60.39,60.31,60.33,39151.0,59.772,59.8116,59.7324,59.7522,39151.0
2024-11-26 12:40:00,60.34,60.39,60.27,60.28,21938.0,59.7621,59.8116,59.6928,59.7027,21938.0
2024-11-26 12:50:00,60.29,60.35,60.27,60.35,20485.0,59.7126,59.772,59.6928,59.772,20485.0
2024-11-26 13:00:00,60.35,60.44,60.35,60.41,26272.0,59.772,59.8611,59.772,59.8314,26272.0
2024-11-26 13:10:00,60.4,60.48,60.37,60.47,55718.0,59.8215,59.9007,59.7918,59.8908,55718.0
2024-11-26 13:20:00,60.46,60.47,60.29,60.29,23385.0,59.8809,59.8908,59.7126,59.7126,23385.0
2024-11-26 13:30:00,60.3,60.32,60.27,60.29,27573.0,59.7225,59.7423,59.6928,59.7126,27573.0
2024-11-26 13:40:00,60.29,60.36,60.29,60.34,22466.0,59.7126,59.7819,59.7126,59.7621,22466.0
2024-11-26 13:50:00,60.35,60.45,60.34,60.38,57484.0,59.772,59.871,59.7621,59.8017,57484.0
2024-11-26 14:00:00,60.37,60.44,60.35,60.4,87128.0,59.7918,59.8611,59.772,59.8215,87128.0
2024-11-26 14:10:00,60.4,60.5,60.36,60.45,76941.0,59.8215,59.9206,59.7819,59.871,76941.0
2024-11-26 14:20:00,60.47,60.61,60.46,60.59,29117.0,59.8908,60.0295,59.8809,60.0097,29117.0
2024-11-26 14:30:00,60.59,60.63,60.58,60.6,21714.0,60.0097,60.0493,59.9998,60.0196,21714.0
2024-11-26 14:40:00,60.6,60.62,60.57,60.61,21308.0,60.0196,60.0394,59.9899,60.0295,21308.0
2024-11-26 14:50:00,60.61,60.67,60.6,60.61,28593.0,60.0295,60.0889,60.0196,60.0295,28593.0
2024-11-26 15:00:00,60.6,60.65,60.56,60.65,46470.0,60.0196,60.0691,59.98,60.0691,46470.0
2024-11-26 15:10:00,60.65,60.7,60.54,60.56,153971.0,60.0691,60.1186,59.9602,59.98,153971.0
2024-11-26 15:20:00,60.54,60.6,60.5,60.54,70655.0,59.9602,60.0196,59.9206,59.9602,70655.0
2024-11-26 15:30:00,60.55,60.55,60.45,60.46,82696.0,59.9701,59.9701,59.871,59.8809,82696.0
2024-11-26 15:40:00,60.46,60.58,60.46,60.58,76186.0,59.8809,59.9998,59.8809,59.9998,76186.0
2024-11-26 15:50:00,60.58,60.6,60.44,60.58,281391.0,59.9998,60.0196,59.8611,59.9998,281391.0
2024-11-27 09:30:00,61.14,61.18,60.39,60.61,88921.0,60.5544,60.594,59.8116,60.0295,88921.0
2024-11-27 09:40:00,60.62,60.7,60.49,60.7,20181.0,60.0394,60.1186,59.9106,60.1186,20181.0
2024-11-27 09:50:00,60.69,60.74,60.53,60.59,17228.0,60.1087,60.1583,59.9503,60.0097,17228.0
2024-11-27 10:00:00,60.55,60.64,60.51,60.6,28783.0,59.9701,60.0592,59.9305,60.0196,28783.0
2024-11-27 10:10:00,60.59,60.73,60.56,60.73,32425.0,60.0097,60.1484,59.98,60.1484,32425.0
2024-11-27 10:20:00,60.72,60.84,60.71,60.83,36956.0,60.1384,60.2573,60.1285,60.2474,36956.0
2024-11-27 10:30:00,60.82,60.86,60.7,60.71,38613.0,60.2375,60.2771,60.1186,60.1285,38613.0
2024-11-27 10:40:00,60.7,60.93,60.7,60.89,27676.0,60.1186,60.3464,60.1186,60.3068,27676.0
2024-11-27 10:50:00,60.88,60.91,60.75,60.76,25969.0,60.2969,60.3266,60.1682,60.1781,25969.0
2024-11-27 11:00:00,60.75,60.8,60.73,60.76,24147.0,60.1682,60.2177,60.1484,60.1781,24147.0
2024-11-27 11:10:00,60.76,60.78,60.7,60.74,31553.0,60.1781,60.1979,60.1186,60.1583,31553.0
2024-11-27 11:20:00,60.73,60.77,60.7,60.71,21219.0,60.1484,60.188,60.1186,60.1285,21219.0
2024-11-27 11:30:00,60.69,60.82,60.68,60.81,16316.0,60.1087,60.2375,60.0988,60.2276,16316.0
2024-11-27 11:40:00,60.81,60.81,60.71,60.74,23249.0,60.2276,60.2276,60.1285,60.1583,23249.0
2024-11-27 11:50:00,60.75,60.79,60.73,60.77,17193.0,60.1682,60.2078,60.1484,60.188,17193.0
2024-11-27 12:00:00,60.76,60.82,60.75,60.78,13085.0,60.1781,60.2375,60.1682,60.1979,13085.0
2024-11-27 12:10:00,60.79,60.87,60.79,60.85,13834.0,60.2078,60.287,60.2078,60.2672,13834.0
2024-11-27 12:20:00,60.85,60.86,60.8,60.82,11274.0,60.2672,60.2771,60.2177,60.2375,11274.0
2024-11-27 12:30:00,60.81,60.86,60.79,60.84,14973.0,60.2276,60.2771,60.2078,60.2573,14973.0
2024-11-27 12:40:00,60.84,60.85,60.75,60.76,21693.0,60.2573,60.2672,60.1682,60.1781,21693.0
2024-11-27 12:50:00,60.77,60.8,60.75,60.78,15096.0,60.188,60.2177,60.1682,60.1979,15096.0
2024-11-27 13:00:00,60.76,60.81,60.75,60.78,6419.0,60.1781,60.2276,60.1682,60.1979,6419.0
2024-11-27 13:10:00,60.78,60.78,60.74,60.75,12954.0,60.1979,60.1979,60.1583,60.1682,12954.0
2024-11-27 13:20:00,60.73,60.74,60.63,60.64,11094.0,60.1484,60.1583,60.0493,60.0592,11094.0
2024-11-27 13:30:00,60.62,60.64,60.59,60.64,16260.0,60.0394,60.0592,60.0097,60.0592,16260.0
2024-11-27 13:40:00,60.65,60.65,60.59,60.61,15837.0,60.0691,60.0691,60.0097,60.0295,15837.0
2024-11-27 13:50:00,60.6,60.65,60.6,60.63,22829.0,60.0196,60.0691,60.0196,60.0493,22829.0
2024-11-27 14:00:00,60.63,60.67,60.62,60.65,23204.0,60.0493,60.0889,60.0394,60.0691,23204.0
2024-11-27 14:10:00,60.65,60.7,60.64,60.66,19807.0,60.0691,60.1186,60.0592,60.079,19807.0
2024-11-27 14:20:00,60.66,60.68,60.48,60.48,35943.0,60.079,60.0988,59.9007,59.9007,35943.0
2024-11-27 14:30:00,60.48,60.52,60.42,60.42,31576.0,59.9007,59.9404,59.8413,59.8413,31576.0
2024-11-27 14:40:00,60.42,60.51,60.41,60.45,49843.0,59.8413,59.9305,59.8314,59.871,49843.0
2024-11-27 14:50:00,60.45,60.45,60.32,60.39,68631.0,59.871,59.871,59.7423,59.8116,68631.0
2024-11-27 15:00:00,60.38,60.39,60.32,60.36,20817.0,59.8017,59.8116,59.7423,59.7819,20817.0
2024-11-27 15:10:00,60.35,60.44,60.34,60.41,33877.0,59.772,59.8611,59.7621,59.8314,33877.0
2024-11-27 15:20:00,60.4,60.43,60.36,60.42,47752.0,59.8215,59.8512,59.7819,59.8413,47752.0
2024-11-27 15:30:00,60.41,60.48,60.35,60.42,50938.0,59.8314,59.9007,59.772,59.8413,50938.0
2024-11-27 15:40:00,60.42,60.6,60.41,60.59,56326.0,59.8413,60.0196,59.8314,60.0097,56326.0
2024-11-27 15:50:00,60.59,60.71,60.48,60.51,298525.0,60.0097,60.1285,59.9007,59.9305,298525.0
2024-11-29 09:30:00,60.82,60.9,60.61,60.76,49485.0,60.2375,60.3167,60.0295,60.1781,49485.0
2024-11-29 09:40:00,60.78,60.91,60.73,60.91,28644.0,60.1979,60.3266,60.1484,60.3266,28644.0
2024-11-29 09:50:00,60.93,60.96,60.88,60.92,21488.0,60.3464,60.3761,60.2969,60.3365,21488.0
2024-11-29 10:00:00,60.92,60.99,60.8,60.86,52081.0,60.3365,60.4059,60.2177,60.2771,52081.0
2024-11-29 10:10:00,60.86,60.99,60.85,60.89,55554.0,60.2771,60.4059,60.2672,60.3068,55554.0
2024-11-29 10:20:00,60.88,60.9,60.8,60.9,31042.0,60.2969,60.3167,60.2177,60.3167,31042.0
2024-11-29 10:30:00,60.92,61.01,60.91,60.99,46984.0,60.3365,60.4257,60.3266,60.4059,46984.0
2024-11-29 10:40:00,60.99,61.02,60.89,61.02,37992.0,60.4059,60.4356,60.3068,60.4356,37992.0
2024-11-29 10:50:00,61.01,61.01,60.95,61.01,25424.0,60.4257,60.4257,60.3662,60.4257,25424.0
2024-11-29 11:00:00,61.0,61.01,60.92,60.95,23817.0,60.4158,60.4257,60.3365,60.3662,23817.0
2024-11-29 11:10:00,60.96,60.97,60.91,60.95,26669.0,60.3761,60.3861,60.3266,60.3662,26669.0
2024-11-29 11:20:00,60.93,61.01,60.9,60.98,27417.0,60.3464,60.4257,60.3167,60.396,27417.0
2024-11-29 11:30:00,60.98,61.03,60.95,61.02,39756.0,60.396,60.4455,60.3662,60.4356,39756.0
2024-11-29 11:40:00,61.02,61.08,61.01,61.07,32536.0,60.4356,60.495,60.4257,60.4851,32536.0
2024-11-29 11:50:00,61.07,61.08,60.99,61.0,30016.0,60.4851,60.495,60.4059,60.4158,30016.0
2024-11-29 12:00:00,61.01,61.02,60.95,60.98,47138.0,60.4257,60.4356,60.3662,60.396,47138.0
2024-11-29 12:10:00,60.98,61.06,60.96,61.05,43208.0,60.396,60.4752,60.3761,60.4653,43208.0
2024-11-29 12:20:00,61.05,61.07,60.94,60.98,47739.0,60.4653,60.4851,60.3563,60.396,47739.0
2024-11-29 12:30:00,60.98,61.0,60.95,60.98,54862.0,60.396,60.4158,60.3662,60.396,54862.0
2024-11-29 12:40:00,60.98,61.16,60.97,61.11,133772.0,60.396,60.5742,60.3861,60.5247,133772.0
2024-11-29 12:50:00,61.11,61.12,60.9,61.04,258829.0,60.5247,60.5346,60.3167,60.4554,258829.0
2024-12-02 09:30:00,60.5,60.84,59.85,59.95,128419.0,59.9206,60.2573,59.2768,59.3758,128419.0
2024-12-02 09:40:00,59.95,60.04,59.66,59.75,98514.0,59.3758,59.465,59.0886,59.1777,98514.0
2024-12-02 09:50:00,59.64,59.8,59.59,59.77,66454.0,59.0688,59.2273,59.0193,59.1975,66454.0
2024-12-02 10:00:00,59.77,59.89,59.59,59.78,108051.0,59.1975,59.3164,59.0193,59.2074,108051.0
2024-12-02 10:10:00,59.78,59.83,59.59,59.61,61945.0,59.2074,59.257,59.0193,59.0391,61945.0
2024-12-02 10:20:00,59.62,59.82,59.61,59.81,56242.0,59.049,59.2471,59.0391,59.2372,56242.0
2024-12-02 10:30:00,59.8,59.8,59.61,59.66,31352.0,59.2273,59.2273,59.0391,59.0886,31352.0
2024-12-02 10:40:00,59.65,59.74,59.6,59.64,42447.0,59.0787,59.1678,59.0292,59.0688,42447.0
2024-12-02 10:50:00,59.64,59.71,59.59,59.65,74408.0,59.0688,59.1381,59.0193,59.0787,74408.0
2024-12-02 11:00:00,59.64,59.75,59.6,59.75,40834.0,59.0688,59.1777,59.0292,59.1777,40834.0
2024-12-02 11:10:00,59.75,59.9,59.69,59.86,47022.0,59.1777,59.3263,59.1183,59.2867,47022.0
2024-12-02 11:20:00,59.86,60.0,59.85,59.97,42412.0,59.2867,59.4253,59.2768,59.3956,42412.0
2024-12-02 11:30:00,59.96,60.06,59.94,59.99,45277.0,59.3857,59.4848,59.3659,59.4154,45277.0
2024-12-02 11:40:00,60.0,60.05,60.0,60.01,20297.0,59.4253,59.4749,59.4253,59.4352,20297.0
2024-12-02 11:50:00,60.01,60.12,59.98,60.11,29438.0,59.4352,59.5442,59.4055,59.5343,29438.0
2024-12-02 12:00:00,60.11,60.11,59.99,60.01,63926.0,59.5343,59.5343,59.4154,59.4352,63926.0
2024-12-02 12:10:00,60.01,60.01,59.91,59.99,87905.0,59.4352,59.4352,59.3362,59.4154,87905.0
2024-12-02 12:20:00,59.97,60.07,59.95,60.05,42175.0,59.3956,59.4947,59.3758,59.4749,42175.0
2024-12-02 12:30:00,60.05,60.05,59.94,59.98,24169.0,59.4749,59.4749,59.3659,59.4055,24169.0
2024-12-02 12:40:00,59.98,60.06,59.98,60.05,38862.0,59.4055,59.4848,59.4055,59.4749,38862.0
2024-12-02 12:50:00,60.05,60.11,60.01,60.05,23519.0,59.4749,59.5343,59.4352,59.4749,23519.0
2024-12-02 13:00:00,60.05,60.07,59.97,60.05,26782.0,59.4749,59.4947,59.3956,59.4749,26782.0
2024-12-02 13:10:00,60.04,60.08,60.01,60.03,20984.0,59.465,59.5046,59.4352,59.4551,20984.0
2024-12-02 13:20:00,60.03,60.15,60.03,60.13,29096.0,59.4551,59.5739,59.4551,59.5541,29096.0
2024-12-02 13:30:00,60.13,60.15,60.06,60.08,43428.0,59.5541,59.5739,59.4848,59.5046,43428.0
2024-12-02 13:40:00,60.07,60.13,60.05,60.13,21839.0,59.4947,59.5541,59.4749,59.5541,21839.0
2024-12-02 13:50:00,60.13,60.15,60.08,60.12,25673.0,59.5541,59.5739,59.5046,59.5442,25673.0
2024-12-02 14:00:00,60.12,60.15,60.05,60.14,29147.0,59.5442,59.5739,59.4749,59.564,29147.0
2024-12-02 14:10:00,60.14,60.14,60.06,60.06,29238.0,59.564,59.564,59.4848,59.4848,29238.0
2024-12-02 14:20:00,60.06,60.17,60.03,60.17,31225.0,59.4848,59.5937,59.4551,59.5937,31225.0
2024-12-02 14:30:00,60.17,60.18,60.12,60.13,28790.0,59.5937,59.6036,59.5442,59.5541,28790.0
2024-12-02 14:40:00,60.13,60.16,60.11,60.14,34751.0,59.5541,59.5838,59.5343,59.564,34751.0
2024-12-02 14:50:00,60.14,60.19,60.1,60.15,45393.0,59.564,59.6135,59.5244,59.5739,45393.0
2024-12-02 15:00:00,60.15,60.24,60.14,60.18,64121.0,59.5739,59.663,59.564,59.6036,64121.0
2024-12-02 15:10:00,60.17,60.18,60.06,60.15,52195.0,59.5937,59.6036,59.4848,59.5739,52195.0
2024-12-02 15:20:00,60.14,60.28,60.14,60.28,73577.0,59.564,59.7027,59.564,59.7027,73577.0
2024-12-02 15:30:00,60.28,60.32,60.2,60.21,89092.0,59.7027,59.7423,59.6234,59.6333,89092.0
2024-12-02 15:40:00,60.21,60.21,60.1,60.15,65739.0,59.6333,59.6333,59.5244,59.5739,65739.0
2024-12-02 15:50:00,60.15,60.29,60.09,60.15,287511.0,59.5739,59.7126,59.5145,59.5739,287511.0
2024-12-03 09:30:00,60.41,60.61,59.95,59.97,156607.0,59.8314,60.0295,59.3758,59.3956,156607.0
2024-12-03 09:40:00,60.0,60.02,59.41,59.51,82674.0,59.4253,59.4452,58.841,58.94,82674.0
2024-12-03 09:50:00,59.51,59.55,59.38,59.48,53391.0,58.94,58.9797,58.8113,58.9103,53391.0
2024-12-03 10:00:00,59.47,59.63,59.4,59.55,109540.0,58.9004,59.0589,58.8311,58.9797,109540.0
2024-12-03 10:10:00,59.55,59.66,59.53,59.6,119101.0,58.9797,59.0886,58.9598,59.0292,119101.0
2024-12-03 10:20:00,59.6,59.69,59.53,59.68,43242.0,59.0292,59.1183,58.9598,59.1084,43242.0
2024-12-03 10:30:00,59.67,59.67,59.48,59.6,51438.0,59.0985,59.0985,58.9103,59.0292,51438.0
2024-12-03 10:40:00,59.6,59.62,59.52,59.57,44240.0,59.0292,59.049,58.9499,58.9995,44240.0
2024-12-03 10:50:00,59.58,59.69,59.57,59.61,36349.0,59.0094,59.1183,58.9995,59.0391,36349.0
2024-12-03 11:00:00,59.61,59.63,59.43,59.44,27788.0,59.0391,59.0589,58.8608,58.8707,27788.0
2024-12-03 11:10:00,59.43,59.44,59.35,59.41,32526.0,58.8608,58.8707,58.7816,58.841,32526.0
2024-12-03 11:20:00,59.41,59.46,59.35,59.43,38290.0,58.841,58.8905,58.7816,58.8608,38290.0
2024-12-03 11:30:00,59.44,59.51,59.4,59.48,43405.0,58.8707,58.94,58.8311,58.9103,43405.0
2024-12-03 11:40:00,59.47,59.51,59.45,59.49,23189.0,58.9004,58.94,58.8806,58.9202,23189.0
2024-12-03 11:50:00,59.48,59.51,59.45,59.48,32147.0,58.9103,58.94,58.8806,58.9103,32147.0
2024-12-03 12:00:00,59.49,59.59,59.48,59.59,23157.0,58.9202,59.0193,58.9103,59.0193,23157.0
2024-12-03 12:10:00,59.58,59.59,59.49,59.52,25278.0,59.0094,59.0193,58.9202,58.9499,25278.0
2024-12-03 12:20:00,59.52,59.55,59.48,59.54,22307.0,58.9499,58.9797,58.9103,58.9697,22307.0
2024-12-03 12:30:00,59.55,59.69,59.54,59.63,46508.0,58.9797,59.1183,58.9697,59.0589,46508.0
2024-12-03 12:40:00,59.63,59.64,59.53,59.55,57113.0,59.0589,59.0688,58.9598,58.9797,57113.0
2024-12-03 12:50:00,59.55,59.58,59.45,59.47,42550.0,58.9797,59.0094,58.8806,58.9004,42550.0
2024-12-03 13:00:00,59.47,59.71,59.45,59.64,55621.0,58.9004,59.1381,58.8806,59.0688,55621.0
2024-12-03 13:10:00,59.64,59.68,59.6,59.66,21584.0,59.0688,59.1084,59.0292,59.0886,21584.0
2024-12-03 13:20:00,59.67,59.71,59.66,59.67,36415.0,59.0985,59.1381,59.0886,59.0985,36415.0
2024-12-03 13:30:00,59.67,59.88,59.67,59.84,87580.0,59.0985,59.3065,59.0985,59.2669,87580.0
2024-12-03 13:40:00,59.84,59.87,59.79,59.81,25017.0,59.2669,59.2966,59.2174,59.2372,25017.0
2024-12-03 13:50:00,59.82,59.83,59.72,59.82,34508.0,59.2471,59.257,59.148,59.2471,34508.0
2024-12-03 14:00:00,59.81,59.91,59.75,59.89,71877.0,59.2372,59.3362,59.1777,59.3164,71877.0
2024-12-03 14:10:00,59.87,59.9,59.78,59.89,45244.0,59.2966,59.3263,59.2074,59.3164,45244.0
2024-12-03 14:20:00,59.89,59.9,59.81,59.86,28172.0,59.3164,59.3263,59.2372,59.2867,28172.0
2024-12-03 14:30:00,59.85,59.91,59.83,59.91,25721.0,59.2768,59.3362,59.257,59.3362,25721.0
2024-12-03 14:40:00,59.91,59.94,59.87,59.93,19350.0,59.3362,59.3659,59.2966,59.356,19350.0
2024-12-03 14:50:00,59.93,60.02,59.93,60.01,35202.0,59.356,59.4452,59.356,59.4352,35202.0
2024-12-03 15:00:00,60.01,60.15,59.96,60.12,88672.0,59.4352,59.5739,59.3857,59.5442,88672.0
2024-12-03 15:10:00,60.12,60.13,59.99,60.06,60322.0,59.5442,59.5541,59.4154,59.4848,60322.0
2024-12-03 15:20:00,60.07,60.1,60.04,60.05,44034.0,59.4947,59.5244,59.465,59.4749,44034.0
2024-12-03 15:30:00,60.04,60.04,59.96,60.0,63645.0,59.465,59.465,59.3857,59.4253,63645.0
2024-12-03 15:40:00,60.0,60.04,59.9,60.02,73605.0,59.4253,59.465,59.3263,59.4452,73605.0
2024-12-03 15:50:00,60.01,60.04,59.91,59.97,379328.0,59.4352,59.465,59.3362,59.3956,379328.0
2024-12-04 09:30:00,59.9,60.14,59.62,59.82,88921.0,59.3263,59.564,59.049,59.2471,88921.0
2024-12-04 09:40:00,59.84,59.97,59.76,59.79,52383.0,59.2669,59.3956,59.1876,59.2174,52383.0
2024-12-04 09:50:00,59.79,59.86,59.71,59.75,36682.0,59.2174,59.2867,59.1381,59.1777,36682.0
2024-12-04 10:00:00,59.77,59.78,59.64,59.69,36580.0,59.1975,59.2074,59.0688,59.1183,36580.0
2024-12-04 10:10:00,59.68,59.79,59.66,59.72,42332.0,59.1084,59.2174,59.0886,59.148,42332.0
2024-12-04 10:20:00,59.7,59.77,59.66,59.7,34357.0,59.1282,59.1975,59.0886,59.1282,34357.0
2024-12-04 10:30:00,59.71,59.71,59.44,59.45,133197.0,59.1381,59.1381,58.8707,58.8806,133197.0
2024-12-04 10:40:00,59.45,59.58,59.45,59.52,110218.0,58.8806,59.0094,58.8806,58.9499,110218.0
2024-12-04 10:50:00,59.52,59.69,59.5,59.58,83318.0,58.9499,59.1183,58.9301,59.0094,83318.0
2024-12-04 11:00:00,59.59,59.62,59.54,59.58,43271.0,59.0193,59.049,58.9697,59.0094,43271.0
2024-12-04 11:10:00,59.59,59.7,59.48,59.66,56461.0,59.0193,59.1282,58.9103,59.0886,56461.0
2024-12-04 11:20:00,59.66,59.81,59.66,59.71,33730.0,59.0886,59.2372,59.0886,59.1381,33730.0
2024-12-04 11:30:00,59.71,59.77,59.7,59.72,33257.0,59.1381,59.1975,59.1282,59.148,33257.0
2024-12-04 11:40:00,59.71,59.72,59.62,59.65,78501.0,59.1381,59.148,59.049,59.0787,78501.0
2024-12-04 11:50:00,59.65,59.73,59.63,59.69,34401.0,59.0787,59.1579,59.0589,59.1183,34401.0
2024-12-04 12:00:00,59.68,59.74,59.65,59.73,21899.0,59.1084,59.1678,59.0787,59.1579,21899.0
2024-12-04 12:10:00,59.72,59.8,59.69,59.7,22675.0,59.148,59.2273,59.1183,59.1282,22675.0
2024-12-04 12:20:00,59.7,59.8,59.7,59.79,32012.0,59.1282,59.2273,59.1282,59.2174,32012.0
2024-12-04 12:30:00,59.79,59.86,59.73,59.86,100532.0,59.2174,59.2867,59.1579,59.2867,100532.0
2024-12-04 12:40:00,59.86,59.97,59.86,59.88,107860.0,59.2867,59.3956,59.2867,59.3065,107860.0
2024-12-04 12:50:00,59.89,59.94,59.83,59.86,131374.0,59.3164,59.3659,59.257,59.2867,131374.0
2024-12-04 13:00:00,59.86,59.89,59.74,59.74,66989.0,59.2867,59.3164,59.1678,59.1678,66989.0
2024-12-04 13:10:00,59.74,59.78,59.69,59.71,16415.0,59.1678,59.2074,59.1183,59.1381,16415.0
2024-12-04 13:20:00,59.7,59.75,59.65,59.65,18832.0,59.1282,59.1777,59.0787,59.0787,18832.0
2024-12-04 13:30:00,59.66,59.66,59.48,59.57,63854.0,59.0886,59.0886,58.9103,58.9995,63854.0
2024-12-04 13:40:00,59.56,59.65,59.53,59.63,49497.0,58.9896,59.0787,58.9598,59.0589,49497.0
2024-12-04 13:50:00,59.64,59.71,59.6,59.7,31910.0,59.0688,59.1381,59.0292,59.1282,31910.0
2024-12-04 14:00:00,59.7,59.73,59.66,59.69,98315.0,59.1282,59.1579,59.0886,59.1183,98315.0
2024-12-04 14:10:00,59.7,59.78,59.69,59.75,56000.0,59.1282,59.2074,59.1183,59.1777,56000.0
2024-12-04 14:20:00,59.75,59.81,59.65,59.81,71590.0,59.1777,59.2372,59.0787,59.2372,71590.0
2024-12-04 14:30:00,59.8,59.87,59.79,59.83,70258.0,59.2273,59.2966,59.2174,59.257,70258.0
2024-12-04 14:40:00,59.84,59.88,59.81,59.81,44402.0,59.2669,59.3065,59.2372,59.2372,44402.0
2024-12-04 14:50:00,59.81,59.88,59.8,59.84,39071.0,59.2372,59.3065,59.2273,59.2669,39071.0
2024-12-04 15:00:00,59.83,59.85,59.77,59.85,37823.0,59.257,59.2768,59.1975,59.2768,37823.0
2024-12-04 15:10:00,59.85,59.9,59.82,59.82,63823.0,59.2768,59.3263,59.2471,59.2471,63823.0
2024-12-04 15:20:00,59.82,59.88,59.76,59.76,84852.0,59.2471,59.3065,59.1876,59.1876,84852.0
2024-12-04 15:30:00,59.76,59.93,59.76,59.9,108367.0,59.1876,59.356,59.1876,59.3263,108367.0
2024-12-04 15:40:00,59.91,59.99,59.83,59.95,104522.0,59.3362,59.4154,59.257,59.3758,104522.0
2024-12-04 15:50:00,59.97,60.0,59.81,59.93,379823.0,59.3956,59.4253,59.2372,59.356,379823.0
2024-12-05 09:30:00,58.71,59.8,58.52,58.89,340779.0,58.1477,59.2273,57.9595,58.326,340779.0
2024-12-05 09:40:00,58.91,60.19,58.88,59.98,243743.0,58.3458,59.6135,58.3161,59.4055,243743.0
2024-12-05 09:50:00,60.04,60.21,59.87,60.12,89656.0,59.465,59.6333,59.2966,59.5442,89656.0
2024-12-05 10:00:00,60.16,60.27,59.95,60.08,102448.0,59.5838,59.6928,59.3758,59.5046,102448.0
2024-12-05 10:10:00,60.07,60.1,59.66,59.91,139367.0,59.4947,59.5244,59.0886,59.3362,139367.0
2024-12-05 10:20:00,59.91,59.93,58.72,59.27,182470.0,59.3362,59.356,58.1576,58.7023,182470.0
2024-12-05 10:30:00,59.27,60.24,59.26,60.19,157882.0,58.7023,59.663,58.6924,59.6135,157882.0
2024-12-05 10:40:00,60.22,61.34,60.19,60.98,340271.0,59.6432,60.7525,59.6135,60.396,340271.0
2024-12-05 10:50:00,60.95,61.37,60.75,61.19,237959.0,60.3662,60.7822,60.1682,60.6039,237959.0
2024-12-05 11:00:00,61.18,61.23,60.57,60.91,102204.0,60.594,60.6436,59.9899,60.3266,102204.0
2024-12-05 11:10:00,60.91,60.92,60.42,60.48,57878.0,60.3266,60.3365,59.8413,59.9007,57878.0
2024-12-05 11:20:00,60.45,60.6,60.28,60.35,48528.0,59.871,60.0196,59.7027,59.772,48528.0
2024-12-05 11:30:00,60.37,60.37,60.01,60.27,50560.0,59.7918,59.7918,59.4352,59.6928,50560.0
2024-12-05 11:40:00,60.25,60.6,60.24,60.43,65690.0,59.6729,60.0196,59.663,59.8512,65690.0
2024-12-05 11:50:00,60.4,60.53,60.18,60.35,145003.0,59.8215,59.9503,59.6036,59.772,145003.0
2024-12-05 12:00:00,60.35,60.68,60.35,60.49,74782.0,59.772,60.0988,59.772,59.9106,74782.0
2024-12-05 12:10:00,60.48,60.57,60.35,60.4,63144.0,59.9007,59.9899,59.772,59.8215,63144.0
2024-12-05 12:20:00,60.42,60.62,60.32,60.61,63174.0,59.8413,60.0394,59.7423,60.0295,63174.0
2024-12-05 12:30:00,60.61,60.7,60.52,60.67,55303.0,60.0295,60.1186,59.9404,60.0889,55303.0
2024-12-05 12:40:00,60.67,60.79,60.56,60.77,48089.0,60.0889,60.2078,59.98,60.188,48089.0
2024-12-05 12:50:00,60.76,60.76,60.67,60.7,37267.0,60.1781,60.1781,60.0889,60.1186,37267.0
2024-12-05 13:00:00,60.7,60.8,60.68,60.68,62991.0,60.1186,60.2177,60.0988,60.0988,62991.0
2024-12-05 13:10:00,60.68,60.81,60.6,60.76,42467.0,60.0988,60.2276,60.0196,60.1781,42467.0
2024-12-05 13:20:00,60.76,60.78,60.5,60.58,47306.0,60.1781,60.1979,59.9206,59.9998,47306.0
2024-12-05 13:30:00,60.58,60.61,60.44,60.45,58875.0,59.9998,60.0295,59.8611,59.871,58875.0
2024-12-05 13:40:00,60.45,60.54,60.43,60.54,46057.0,59.871,59.9602,59.8512,59.9602,46057.0
2024-12-05 13:50:00,60.55,60.56,60.36,60.44,54544.0,59.9701,59.98,59.7819,59.8611,54544.0
2024-12-05 14:00:00,60.44,60.61,60.42,60.55,47930.0,59.8611,60.0295,59.8413,59.9701,47930.0
2024-12-05 14:10:00,60.55,60.56,60.32,60.36,51659.0,59.9701,59.98,59.7423,59.7819,51659.0
2024-12-05 14:20:00,60.34,60.43,60.33,60.36,29563.0,59.7621,59.8512,59.7522,59.7819,29563.0
2024-12-05 14:30:00,60.38,60.58,60.35,60.42,70429.0,59.8017,59.9998,59.772,59.8413,70429.0
2024-12-05 14:40:00,60.42,60.54,60.34,60.52,37822.0,59.8413,59.9602,59.7621,59.9404,37822.0
2024-12-05 14:50:00,60.53,60.63,60.51,60.62,36771.0,59.9503,60.0493,59.9305,60.0394,36771.0
2024-12-05 15:00:00,60.62,60.65,60.54,60.65,44144.0,60.0394,60.0691,59.9602,60.0691,44144.0
2024-12-05 15:10:00,60.65,60.69,60.59,60.65,51823.0,60.0691,60.1087,60.0097,60.0691,51823.0
2024-12-05 15:20:00,60.67,60.83,60.66,60.82,73805.0,60.0889,60.2474,60.079,60.2375,73805.0
2024-12-05 15:30:00,60.82,61.02,60.82,60.98,104738.0,60.2375,60.4356,60.2375,60.396,104738.0
2024-12-05 15:40:00,60.98,60.99,60.76,60.79,204731.0,60.396,60.4059,60.1781,60.2078,204731.0
2024-12-05 15:50:00,60.78,60.83,60.66,60.73,400681.0,60.1979,60.2474,60.079,60.1484,400681.0
2024-12-06 09:30:00,59.7,60.65,59.33,60.56,229261.0,59.1282,60.0691,58.7618,59.98,229261.0
2024-12-06 09:40:00,60.55,60.59,60.16,60.4,57073.0,59.9701,60.0097,59.5838,59.8215,57073.0
2024-12-06 09:50:00,60.38,60.44,60.12,60.25,54525.0,59.8017,59.8611,59.5442,59.6729,54525.0
2024-12-06 10:00:00,60.23,60.34,60.06,60.32,64033.0,59.6531,59.7621,59.4848,59.7423,64033.0
2024-12-06 10:10:00,60.3,60.3,60.03,60.08,71590.0,59.7225,59.7225,59.4551,59.5046,71590.0
2024-12-06 10:20:00,60.06,60.57,60.04,60.54,54324.0,59.4848,59.9899,59.465,59.9602,54324.0
2024-12-06 10:30:00,60.55,60.58,60.43,60.58,45075.0,59.9701,59.9998,59.8512,59.9998,45075.0
2024-12-06 10:40:00,60.58,60.67,60.52,60.64,52699.0,59.9998,60.0889,59.9404,60.0592,52699.0
2024-12-06 10:50:00,60.64,60.65,60.58,60.64,34095.0,60.0592,60.0691,59.9998,60.0592,34095.0
2024-12-06 11:00:00,60.63,60.63,60.39,60.44,63104.0,60.0493,60.0493,59.8116,59.8611,63104.0
2024-12-06 11:10:00,60.43,60.44,60.25,60.34,46722.0,59.8512,59.8611,59.6729,59.7621,46722.0
2024-12-06 11:20:00,60.34,60.35,60.21,60.22,31975.0,59.7621,59.772,59.6333,59.6432,31975.0
2024-12-06 11:30:00,60.23,60.24,60.06,60.13,28628.0,59.6531,59.663,59.4848,59.5541,28628.0
2024-12-06 11:40:00,60.12,60.23,60.12,60.23,29284.0,59.5442,59.6531,59.5442,59.6531,29284.0
2024-12-06 11:50:00,60.24,60.25,60.13,60.14,28468.0,59.663,59.6729,59.5541,59.564,28468.0
2024-12-06 12:00:00,60.13,60.2,60.1,60.12,26110.0,59.5541,59.6234,59.5244,59.5442,26110.0
2024-12-06 12:10:00,60.1,60.1,59.93,59.99,39116.0,59.5244,59.5244,59.356,59.4154,39116.0
2024-12-06 12:20:00,60.0,60.03,59.94,59.97,32368.0,59.4253,59.4551,59.3659,59.3956,32368.0
2024-12-06 12:30:00,59.97,60.21,59.97,60.17,37670.0,59.3956,59.6333,59.3956,59.5937,37670.0
2024-12-06 12:40:00,60.16,60.22,60.1,60.15,26235.0,59.5838,59.6432,59.5244,59.5739,26235.0
2024-12-06 12:50:00,60.13,60.28,60.05,60.22,54338.0,59.5541,59.7027,59.4749,59.6432,54338.0
2024-12-06 13:00:00,60.22,60.23,60.06,60.16,48388.0,59.6432,59.6531,59.4848,59.5838,48388.0
2024-12-06 13:10:00,60.16,60.16,59.98,60.09,31937.0,59.5838,59.5838,59.4055,59.5145,31937.0
2024-12-06 13:20:00,60.08,60.12,60.05,60.05,17486.0,59.5046,59.5442,59.4749,59.4749,17486.0
2024-12-06 13:30:00,60.05,60.08,59.95,60.01,36599.0,59.4749,59.5046,59.3758,59.4352,36599.0
2024-12-06 13:40:00,60.01,60.09,59.99,60.07,32424.0,59.4352,59.5145,59.4154,59.4947,32424.0
2024-12-06 13:50:00,60.06,60.13,60.03,60.06,36126.0,59.4848,59.5541,59.4551,59.4848,36126.0
2024-12-06 14:00:00,60.05,60.11,59.98,59.98,35357.0,59.4749,59.5343,59.4055,59.4055,35357.0
2024-12-06 14:10:00,59.98,59.98,59.8,59.81,43678.0,59.4055,59.4055,59.2273,59.2372,43678.0
2024-12-06 14:20:00,59.8,59.81,59.67,59.73,63768.0,59.2273,59.2372,59.0985,59.1579,63768.0
2024-12-06 14:30:00,59.73,59.78,59.64,59.68,47897.0,59.1579,59.2074,59.0688,59.1084,47897.0
2024-12-06 14:40:00,59.68,59.84,59.67,59.73,41883.0,59.1084,59.2669,59.0985,59.1579,41883.0
2024-12-06 14:50:00,59.74,59.78,59.72,59.73,31292.0,59.1678,59.2074,59.148,59.1579,31292.0
2024-12-06 15:00:00,59.71,59.74,59.57,59.62,42689.0,59.1381,59.1678,58.9995,59.049,42689.0
2024-12-06 15:10:00,59.62,59.64,59.56,59.58,51758.0,59.049,59.0688,58.9896,59.0094,51758.0
2024-12-06 15:20:00,59.59,59.63,59.47,59.48,73793.0,59.0193,59.0589,58.9004,58.9103,73793.0
2024-12-06 15:30:00,59.48,59.48,59.33,59.35,95500.0,58.9103,58.9103,58.7618,58.7816,95500.0
2024-12-06 15:40:00,59.35,59.46,59.29,59.42,149830.0,58.7816,58.8905,58.7221,58.8509,149830.0
2024-12-06 15:50:00,59.41,59.41,59.09,59.25,572077.0,58.841,58.841,58.5241,58.6825,572077.0
2024-12-09 09:30:00,59.38,59.38,58.68,58.76,109414.0,58.8113,58.8113,58.118,58.1972,109414.0
2024-12-09 09:40:00,58.72,58.76,58.54,58.63,85838.0,58.1576,58.1972,57.9793,58.0685,85838.0
2024-12-09 09:50:00,58.63,58.75,58.46,58.64,55841.0,58.0685,58.1873,57.9001,58.0784,55841.0
2024-12-09 10:00:00,58.67,58.7,58.57,58.66,48228.0,58.1081,58.1378,58.009,58.0982,48228.0
2024-12-09 10:10:00,58.66,58.82,58.66,58.77,46451.0,58.0982,58.2566,58.0982,58.2071,46451.0
2024-12-09 10:20:00,58.77,58.82,58.62,58.72,31328.0,58.2071,58.2566,58.0586,58.1576,31328.0
2024-12-09 10:30:00,58.72,58.95,58.64,58.95,65161.0,58.1576,58.3854,58.0784,58.3854,65161.0
2024-12-09 10:40:00,58.96,58.96,58.59,58.59,32029.0,58.3953,58.3953,58.0288,58.0288,32029.0
2024-12-09 10:50:00,58.58,58.66,58.55,58.65,32443.0,58.0189,58.0982,57.9892,58.0883,32443.0
2024-12-09 11:00:00,58.66,58.82,58.63,58.82,23831.0,58.0982,58.2566,58.0685,58.2566,23831.0
2024-12-09 11:10:00,58.81,58.88,58.72,58.76,32159.0,58.2467,58.3161,58.1576,58.1972,32159.0
2024-12-09 11:20:00,58.77,58.77,58.65,58.65,23661.0,58.2071,58.2071,58.0883,58.0883,23661.0
2024-12-09 11:30:00,58.67,58.69,58.61,58.62,32350.0,58.1081,58.1279,58.0487,58.0586,32350.0
2024-12-09 11:40:00,58.62,58.63,58.54,58.58,36317.0,58.0586,58.0685,57.9793,58.0189,36317.0
2024-12-09 11:50:00,58.58,58.7,58.53,58.69,36736.0,58.0189,58.1378,57.9694,58.1279,36736.0
2024-12-09 12:00:00,58.69,58.71,58.64,58.67,29200.0,58.1279,58.1477,58.0784,58.1081,29200.0
2024-12-09 12:10:00,58.66,58.79,58.63,58.73,34810.0,58.0982,58.2269,58.0685,58.1675,34810.0
2024-12-09 12:20:00,58.74,58.74,58.52,58.65,44084.0,58.1774,58.1774,57.9595,58.0883,44084.0
2024-12-09 12:30:00,58.65,58.72,58.62,58.71,19090.0,58.0883,58.1576,58.0586,58.1477,19090.0
2024-12-09 12:40:00,58.72,58.73,58.68,58.7,27862.0,58.1576,58.1675,58.118,58.1378,27862.0
2024-12-09 12:50:00,58.7,58.74,58.65,58.65,27097.0,58.1378,58.1774,58.0883,58.0883,27097.0
2024-12-09 13:00:00,58.64,58.64,58.57,58.59,25229.0,58.0784,58.0784,58.009,58.0288,25229.0
2024-12-09 13:10:00,58.58,58.61,58.46,58.48,34427.0,58.0189,58.0487,57.9001,57.9199,34427.0
2024-12-09 13:20:00,58.48,58.49,58.42,58.42,38925.0,57.9199,57.9298,57.8605,57.8605,38925.0
2024-12-09 13:30:00,58.44,58.52,58.42,58.42,25937.0,57.8803,57.9595,57.8605,57.8605,25937.0
2024-12-09 13:40:00,58.42,58.42,58.32,58.39,56156.0,57.8605,57.8605,57.7614,57.8308,56156.0
2024-12-09 13:50:00,58.4,58.42,58.29,58.3,43704.0,57.8407,57.8605,57.7317,57.7416,43704.0
2024-12-09 14:00:00,58.3,58.41,58.26,58.4,76129.0,57.7416,57.8506,57.702,57.8407,76129.0
2024-12-09 14:10:00,58.41,58.43,58.26,58.26,35526.0,57.8506,57.8704,57.702,57.702,35526.0
2024-12-09 14:20:00,58.27,58.33,58.23,58.24,51722.0,57.7119,57.7713,57.6723,57.6822,51722.0
2024-12-09 14:30:00,58.24,58.26,58.16,58.17,67428.0,57.6822,57.702,57.603,57.6129,67428.0
2024-12-09 14:40:00,58.17,58.17,58.05,58.13,51054.0,57.6129,57.6129,57.494,57.5733,51054.0
2024-12-09 14:50:00,58.14,58.17,58.09,58.12,71603.0,57.5832,57.6129,57.5336,57.5633,71603.0
2024-12-09 15:00:00,58.11,58.19,58.07,58.13,85466.0,57.5534,57.6327,57.5138,57.5733,85466.0
2024-12-09 15:10:00,58.14,58.17,58.08,58.16,57567.0,57.5832,57.6129,57.5237,57.603,57567.0
2024-12-09 15:20:00,58.16,58.16,58.01,58.07,77053.0,57.603,57.603,57.4544,57.5138,77053.0
2024-12-09 15:30:00,58.07,58.09,57.93,57.93,110563.0,57.5138,57.5336,57.3752,57.3752,110563.0
2024-12-09 15:40:00,57.94,57.98,57.83,57.87,125127.0,57.3851,57.4247,57.2761,57.3157,125127.0
2024-12-09 15:50:00,57.87,57.94,57.69,57.78,640093.0,57.3157,57.3851,57.1375,57.2266,640093.0
2024-12-10 09:30:00,57.81,58.64,57.81,58.38,169818.0,57.2563,58.0784,57.2563,57.8209,169818.0
2024-12-10 09:40:00,58.37,58.82,58.34,58.71,125889.0,57.811,58.2566,57.7812,58.1477,125889.0
2024-12-10 09:50:00,58.73,58.79,58.42,58.59,44474.0,58.1675,58.2269,57.8605,58.0288,44474.0
2024-12-10 10:00:00,58.56,58.56,58.31,58.32,29228.0,57.9991,57.9991,57.7515,57.7614,29228.0
2024-12-10 10:10:00,58.32,58.44,58.29,58.39,34232.0,57.7614,57.8803,57.7317,57.8308,34232.0
2024-12-10 10:20:00,58.39,58.41,58.24,58.27,43286.0,57.8308,57.8506,57.6822,57.7119,43286.0
2024-12-10 10:30:00,58.27,58.43,58.2,58.42,52125.0,57.7119,57.8704,57.6426,57.8605,52125.0
2024-12-10 10:40:00,58.4,58.45,58.32,58.44,33034.0,57.8407,57.8902,57.7614,57.8803,33034.0
2024-12-10 10:50:00,58.43,58.61,58.41,58.58,37995.0,57.8704,58.0487,57.8506,58.0189,37995.0
2024-12-10 11:00:00,58.59,58.77,58.53,58.77,42757.0,58.0288,58.2071,57.9694,58.2071,42757.0
2024-12-10 11:10:00,58.75,58.85,58.72,58.73,44667.0,58.1873,58.2864,58.1576,58.1675,44667.0
2024-12-10 11:20:00,58.73,58.82,58.71,58.81,26518.0,58.1675,58.2566,58.1477,58.2467,26518.0
2024-12-10 11:30:00,58.8,58.91,58.79,58.89,59851.0,58.2368,58.3458,58.2269,58.326,59851.0
2024-12-10 11:40:00,58.89,58.9,58.71,58.74,26572.0,58.326,58.3359,58.1477,58.1774,26572.0
2024-12-10 11:50:00,58.74,58.78,58.65,58.67,35494.0,58.1774,58.217,58.0883,58.1081,35494.0
2024-12-10 12:00:00,58.67,58.68,58.59,58.62,23622.0,58.1081,58.118,58.0288,58.0586,23622.0
2024-12-10 12:10:00,58.63,58.92,58.6,58.8,55769.0,58.0685,58.3557,58.0388,58.2368,55769.0
2024-12-10 12:20:00,58.79,58.99,58.79,58.97,62589.0,58.2269,58.425,58.2269,58.4052,62589.0
2024-12-10 12:30:00,58.96,59.21,58.91,59.2,94996.0,58.3953,58.6429,58.3458,58.633,94996.0
2024-12-10 12:40:00,59.2,59.33,59.14,59.33,98183.0,58.633,58.7618,58.5736,58.7618,98183.0
2024-12-10 12:50:00,59.34,59.37,59.26,59.26,77814.0,58.7717,58.8014,58.6924,58.6924,77814.0
2024-12-10 13:00:00,59.26,59.44,59.14,59.4,86143.0,58.6924,58.8707,58.5736,58.8311,86143.0
2024-12-10 13:10:00,59.39,59.5,59.36,59.44,59238.0,58.8212,58.9301,58.7915,58.8707,59238.0
2024-12-10 13:20:00,59.44,59.51,59.36,59.47,68511.0,58.8707,58.94,58.7915,58.9004,68511.0
2024-12-10 13:30:00,59.45,59.48,59.35,59.48,55780.0,58.8806,58.9103,58.7816,58.9103,55780.0
2024-12-10 13:40:00,59.48,59.5,59.28,59.4,111778.0,58.9103,58.9301,58.7122,58.8311,111778.0
2024-12-10 13:50:00,59.41,59.46,59.37,59.41,79125.0,58.841,58.8905,58.8014,58.841,79125.0
2024-12-10 14:00:00,59.42,59.59,59.37,59.41,75482.0,58.8509,59.0193,58.8014,58.841,75482.0
2024-12-10 14:10:00,59.41,59.45,59.3,59.38,57400.0,58.841,58.8806,58.732,58.8113,57400.0
2024-12-10 14:20:00,59.39,59.53,59.34,59.47,50461.0,58.8212,58.9598,58.7717,58.9004,50461.0
2024-12-10 14:30:00,59.47,59.58,59.45,59.57,52366.0,58.9004,59.0094,58.8806,58.9995,52366.0
2024-12-10 14:40:00,59.58,59.6,59.5,59.59,60269.0,59.0094,59.0292,58.9301,59.0193,60269.0
2024-12-10 14:50:00,59.59,59.59,59.46,59.52,60285.0,59.0193,59.0193,58.8905,58.9499,60285.0
2024-12-10 15:00:00,59.52,59.69,59.51,59.6,81647.0,58.9499,59.1183,58.94,59.0292,81647.0
2024-12-10 15:10:00,59.58,59.75,59.58,59.69,81158.0,59.0094,59.1777,59.0094,59.1183,81158.0
2024-12-10 15:20:00,59.7,61.3,59.26,60.29,2093142.0,59.1282,60.7129,58.6924,59.7126,2093142.0
2024-12-10 15:30:00,60.33,60.88,60.14,60.25,1454423.0,59.7522,60.2969,59.564,59.6729,1454423.0
2024-12-10 15:40:00,60.24,60.93,60.2,60.85,851538.0,59.663,60.3464,59.6234,60.2672,851538.0
2024-12-10 15:50:00,60.86,61.14,60.6,60.75,1409429.0,60.2771,60.5544,60.0196,60.1682,1409429.0
2024-12-11 09:30:00,60.51,61.83,60.5,61.71,395273.0,59.9305,61.2378,59.9206,61.119,395273.0
2024-12-11 09:40:00,61.71,61.82,61.38,61.8,302858.0,61.119,61.2279,60.7921,61.2081,302858.0
2024-12-11 09:50:00,61.79,61.89,61.34,61.34,402036.0,61.1982,61.2972,60.7525,60.7525,402036.0
2024-12-11 10:00:00,61.37,61.37,61.02,61.07,204954.0,60.7822,60.7822,60.4356,60.4851,204954.0
2024-12-11 10:10:00,61.07,61.59,61.05,61.57,210483.0,60.4851,61.0001,60.4653,60.9803,210483.0
2024-12-11 10:20:00,61.57,62.02,61.54,62.01,183855.0,60.9803,61.426,60.9506,61.4161,183855.0
2024-12-11 10:30:00,62.0,62.03,61.56,61.57,255694.0,61.4062,61.4359,60.9704,60.9803,255694.0
2024-12-11 10:40:00,61.57,61.66,61.49,61.65,208496.0,60.9803,61.0694,60.9011,61.0595,208496.0
2024-12-11 10:50:00,61.65,61.79,61.51,61.73,228592.0,61.0595,61.1982,60.9209,61.1388,228592.0
2024-12-11 11:00:00,61.73,61.79,61.34,61.36,220813.0,61.1388,61.1982,60.7525,60.7723,220813.0
2024-12-11 11:10:00,61.35,61.52,61.2,61.52,202118.0,60.7624,60.9308,60.6138,60.9308,202118.0
2024-12-11 11:20:00,61.51,61.6,61.3,61.41,104014.0,60.9209,61.01,60.7129,60.8218,104014.0
2024-12-11 11:30:00,61.41,61.52,61.32,61.52,122597.0,60.8218,60.9308,60.7327,60.9308,122597.0
2024-12-11 11:40:00,61.53,61.65,61.52,61.57,133256.0,60.9407,61.0595,60.9308,60.9803,133256.0
2024-12-11 11:50:00,61.59,61.6,61.43,61.55,109778.0,61.0001,61.01,60.8416,60.9605,109778.0
2024-12-11 12:00:00,61.56,61.65,61.48,61.6,69704.0,60.9704,61.0595,60.8912,61.01,69704.0
2024-12-11 12:10:00,61.62,61.65,61.52,61.53,122900.0,61.0298,61.0595,60.9308,60.9407,122900.0
2024-12-11 12:20:00,61.53,61.64,61.32,61.33,63934.0,60.9407,61.0496,60.7327,60.7426,63934.0
2024-12-11 12:30:00,61.32,61.36,61.15,61.16,68978.0,60.7327,60.7723,60.5643,60.5742,68978.0
2024-12-11 12:40:00,61.17,61.33,61.14,61.29,51995.0,60.5841,60.7426,60.5544,60.703,51995.0
2024-12-11 12:50:00,61.29,61.29,61.08,61.08,65970.0,60.703,60.703,60.495,60.495,65970.0
2024-12-11 13:00:00,61.08,61.2,61.0,61.04,96315.0,60.495,60.6138,60.4158,60.4554,96315.0
2024-12-11 13:10:00,61.04,61.22,60.95,61.22,67658.0,60.4554,60.6337,60.3662,60.6337,67658.0
2024-12-11 13:20:00,61.22,61.37,61.21,61.36,61769.0,60.6337,60.7822,60.6238,60.7723,61769.0
2024-12-11 13:30:00,61.36,61.36,61.23,61.23,48975.0,60.7723,60.7723,60.6436,60.6436,48975.0
2024-12-11 13:40:00,61.23,61.3,61.12,61.17,76208.0,60.6436,60.7129,60.5346,60.5841,76208.0
2024-12-11 13:50:00,61.17,61.23,61.08,61.19,84158.0,60.5841,60.6436,60.495,60.6039,84158.0
2024-12-11 14:00:00,61.19,61.22,61.1,61.11,57998.0,60.6039,60.6337,60.5148,60.5247,57998.0
2024-12-11 14:10:00,61.11,61.28,61.09,61.21,69127.0,60.5247,60.6931,60.5049,60.6238,69127.0
2024-12-11 14:20:00,61.21,61.21,61.05,61.1,61808.0,60.6238,60.6238,60.4653,60.5148,61808.0
2024-12-11 14:30:00,61.09,61.11,61.0,61.02,52833.0,60.5049,60.5247,60.4158,60.4356,52833.0
2024-12-11 14:40:00,61.02,61.17,61.01,61.15,79114.0,60.4356,60.5841,60.4257,60.5643,79114.0
2024-12-11 14:50:00,61.16,61.35,61.15,61.35,86812.0,60.5742,60.7624,60.5643,60.7624,86812.0
2024-12-11 15:00:00,61.35,61.35,61.15,61.29,98624.0,60.7624,60.7624,60.5643,60.703,98624.0
2024-12-11 15:10:00,61.28,61.29,61.06,61.08,112679.0,60.6931,60.703,60.4752,60.495,112679.0
2024-12-11 15:20:00,61.07,61.14,60.98,61.06,99695.0,60.4851,60.5544,60.396,60.4752,99695.0
2024-12-11 15:30:00,61.06,61.15,60.99,61.07,128238.0,60.4752,60.5643,60.4059,60.4851,128238.0
2024-12-11 15:40:00,61.07,61.25,60.96,61.24,167928.0,60.4851,60.6634,60.3761,60.6535,167928.0
2024-12-11 15:50:00,61.24,61.36,61.16,61.33,672937.0,60.6535,60.7723,60.5742,60.7426,672937.0
2024-12-12 09:30:00,63.22,63.56,62.35,63.32,721000.0,62.6145,62.9512,61.7528,62.7135,721000.0
2024-12-12 09:40:00,63.34,63.59,62.9,63.4,405455.0,62.7334,62.981,62.2976,62.7928,405455.0
2024-12-12 09:50:00,63.38,63.57,63.11,63.17,254617.0,62.773,62.9612,62.5056,62.565,254617.0
2024-12-12 10:00:00,63.17,63.32,62.79,62.96,227408.0,62.565,62.7135,62.1886,62.357,227408.0
2024-12-12 10:10:00,62.97,63.01,62.71,62.8,192400.0,62.3669,62.4065,62.1094,62.1985,192400.0
2024-12-12 10:20:00,62.82,63.05,62.72,63.04,188737.0,62.2183,62.4461,62.1193,62.4362,188737.0
2024-12-12 10:30:00,63.02,63.24,62.74,63.07,127237.0,62.4164,62.6343,62.1391,62.4659,127237.0
2024-12-12 10:40:00,63.06,63.08,62.9,62.9,88479.0,62.456,62.4758,62.2976,62.2976,88479.0
2024-12-12 10:50:00,62.88,62.98,62.83,62.9,70928.0,62.2778,62.3768,62.2282,62.2976,70928.0
2024-12-12 11:00:00,62.9,62.98,62.7,62.86,153145.0,62.2976,62.3768,62.0995,62.258,153145.0
2024-12-12 11:10:00,62.87,63.17,62.83,63.1,347329.0,62.2679,62.565,62.2282,62.4957,347329.0
2024-12-12 11:20:00,63.09,63.41,63.03,63.39,168288.0,62.4857,62.8027,62.4263,62.7829,168288.0
2024-12-12 11:30:00,63.38,63.44,63.24,63.44,151501.0,62.773,62.8324,62.6343,62.8324,151501.0
2024-12-12 11:40:00,63.44,63.47,63.28,63.45,196091.0,62.8324,62.8621,62.6739,62.8423,196091.0
2024-12-12 11:50:00,63.46,63.57,63.39,63.4,172467.0,62.8522,62.9612,62.7829,62.7928,172467.0
2024-12-12 12:00:00,63.39,63.45,63.32,63.37,83003.0,62.7829,62.8423,62.7135,62.7631,83003.0
2024-12-12 12:10:00,63.4,63.43,63.28,63.39,69364.0,62.7928,62.8225,62.6739,62.7829,69364.0
2024-12-12 12:20:00,63.39,63.42,63.12,63.29,75472.0,62.7829,62.8126,62.5155,62.6838,75472.0
2024-12-12 12:30:00,63.26,63.54,63.26,63.53,132909.0,62.6541,62.9314,62.6541,62.9215,132909.0
2024-12-12 12:40:00,63.52,63.53,63.37,63.38,172902.0,62.9116,62.9215,62.7631,62.773,172902.0
2024-12-12 12:50:00,63.38,63.48,63.34,63.45,60813.0,62.773,62.872,62.7334,62.8423,60813.0
2024-12-12 13:00:00,63.45,63.57,63.42,63.46,87656.0,62.8423,62.9612,62.8126,62.8522,87656.0
2024-12-12 13:10:00,63.45,63.46,63.12,63.22,87433.0,62.8423,62.8522,62.5155,62.6145,87433.0
2024-12-12 13:20:00,63.22,63.22,63.01,63.03,79477.0,62.6145,62.6145,62.4065,62.4263,79477.0
2024-12-12 13:30:00,63.03,63.07,62.85,62.99,143098.0,62.4263,62.4659,62.248,62.3867,143098.0
2024-12-12 13:40:00,62.97,63.03,62.74,62.96,348770.0,62.3669,62.4263,62.1391,62.357,348770.0
2024-12-12 13:50:00,62.97,63.03,62.9,62.99,71811.0,62.3669,62.4263,62.2976,62.3867,71811.0
2024-12-12 14:00:00,62.99,63.02,62.92,62.95,55301.0,62.3867,62.4164,62.3174,62.3471,55301.0
2024-12-12 14:10:00,62.93,62.97,62.84,62.93,64107.0,62.3273,62.3669,62.2381,62.3273,64107.0
2024-12-12 14:20:00,62.93,62.98,62.83,62.91,56327.0,62.3273,62.3768,62.2282,62.3075,56327.0
2024-12-12 14:30:00,62.91,62.98,62.84,62.96,49046.0,62.3075,62.3768,62.2381,62.357,49046.0
2024-12-12 14:40:00,62.95,63.02,62.9,62.98,70128.0,62.3471,62.4164,62.2976,62.3768,70128.0
2024-12-12 14:50:00,62.98,63.1,62.92,63.1,239236.0,62.3768,62.4957,62.3174,62.4957,239236.0
2024-12-12 15:00:00,63.07,63.36,63.07,63.33,159341.0,62.4659,62.7532,62.4659,62.7234,159341.0
2024-12-12 15:10:00,63.34,63.36,63.22,63.31,121761.0,62.7334,62.7532,62.6145,62.7036,121761.0
2024-12-12 15:20:00,63.31,63.33,63.15,63.28,127740.0,62.7036,62.7234,62.5452,62.6739,127740.0
2024-12-12 15:30:00,63.27,63.31,63.21,63.22,124641.0,62.664,62.7036,62.6046,62.6145,124641.0
2024-12-12 15:40:00,63.22,63.31,63.18,63.29,170578.0,62.6145,62.7036,62.5749,62.6838,170578.0
2024-12-12 15:50:00,63.29,63.46,63.24,63.3,917620.0,62.6838,62.8522,62.6343,62.6937,917620.0
2024-12-13 09:30:00,63.0,63.3,62.71,63.18,138877.0,62.3966,62.6937,62.1094,62.5749,138877.0
2024-12-13 09:40:00,63.18,63.43,63.05,63.31,117084.0,62.5749,62.8225,62.4461,62.7036,117084.0
2024-12-13 09:50:00,63.31,63.31,63.01,63.1,61714.0,62.7036,62.7036,62.4065,62.4957,61714.0
2024-12-13 10:00:00,63.09,63.12,62.96,63.07,76556.0,62.4857,62.5155,62.357,62.4659,76556.0
2024-12-13 10:10:00,63.08,63.15,63.05,63.13,46927.0,62.4758,62.5452,62.4461,62.5254,46927.0
2024-12-13 10:20:00,63.13,63.44,63.1,63.44,78327.0,62.5254,62.8324,62.4957,62.8324,78327.0
2024-12-13 10:30:00,63.45,63.45,63.24,63.25,55078.0,62.8423,62.8423,62.6343,62.6442,55078.0
2024-12-13 10:40:00,63.25,63.28,63.16,63.17,49774.0,62.6442,62.6739,62.5551,62.565,49774.0
2024-12-13 10:50:00,63.16,63.31,63.11,63.31,121997.0,62.5551,62.7036,62.5056,62.7036,121997.0
2024-12-13 11:00:00,63.3,63.33,63.18,63.27,61368.0,62.6937,62.7234,62.5749,62.664,61368.0
2024-12-13 11:10:00,63.28,63.31,63.02,63.13,97900.0,62.6739,62.7036,62.4164,62.5254,97900.0
2024-12-13 11:20:00,63.14,63.29,63.12,63.29,85598.0,62.5353,62.6838,62.5155,62.6838,85598.0
2024-12-13 11:30:00,63.29,63.32,63.15,63.16,39810.0,62.6838,62.7135,62.5452,62.5551,39810.0
2024-12-13 11:40:00,63.18,63.31,63.15,63.3,83050.0,62.5749,62.7036,62.5452,62.6937,83050.0
2024-12-13 11:50:00,63.3,63.34,63.1,63.15,83078.0,62.6937,62.7334,62.4957,62.5452,83078.0
2024-12-13 12:00:00,63.17,63.23,62.95,62.96,41593.0,62.565,62.6244,62.3471,62.357,41593.0
2024-12-13 12:10:00,62.96,63.12,62.95,63.1,37228.0,62.357,62.5155,62.3471,62.4957,37228.0
2024-12-13 12:20:00,63.1,63.14,63.01,63.04,61384.0,62.4957,62.5353,62.4065,62.4362,61384.0
2024-12-13 12:30:00,63.04,63.05,62.94,63.0,49009.0,62.4362,62.4461,62.3372,62.3966,49009.0
2024-12-13 12:40:00,62.99,63.0,62.78,62.91,43281.0,62.3867,62.3966,62.1787,62.3075,43281.0
2024-12-13 12:50:00,62.9,63.01,62.89,62.99,54172.0,62.2976,62.4065,62.2877,62.3867,54172.0
2024-12-13 13:00:00,62.99,62.99,62.84,62.85,36260.0,62.3867,62.3867,62.2381,62.248,36260.0
2024-12-13 13:10:00,62.86,62.87,62.75,62.85,49921.0,62.258,62.2679,62.149,62.248,49921.0
2024-12-13 13:20:00,62.85,62.85,62.79,62.82,31142.0,62.248,62.248,62.1886,62.2183,31142.0
2024-12-13 13:30:00,62.81,62.82,62.75,62.81,60199.0,62.2084,62.2183,62.149,62.2084,60199.0
2024-12-13 13:40:00,62.81,62.85,62.73,62.77,49824.0,62.2084,62.248,62.1292,62.1688,49824.0
2024-12-13 13:50:00,62.77,62.78,62.51,62.52,54299.0,62.1688,62.1787,61.9113,61.9212,54299.0
2024-12-13 14:00:00,62.5,62.59,62.48,62.55,79190.0,61.9014,61.9905,61.8816,61.9509,79190.0
2024-12-13 14:10:00,62.55,62.62,62.48,62.55,55698.0,61.9509,62.0202,61.8816,61.9509,55698.0
2024-12-13 14:20:00,62.54,62.6,62.44,62.54,75600.0,61.941,62.0004,61.842,61.941,75600.0
2024-12-13 14:30:00,62.54,62.55,62.5,62.52,26141.0,61.941,61.9509,61.9014,61.9212,26141.0
2024-12-13 14:40:00,62.52,62.54,62.38,62.4,41115.0,61.9212,61.941,61.7825,61.8024,41115.0
2024-12-13 14:50:00,62.4,62.47,62.39,62.47,44912.0,61.8024,61.8717,61.7925,61.8717,44912.0
2024-12-13 15:00:00,62.47,62.48,62.39,62.39,36961.0,61.8717,61.8816,61.7925,61.7925,36961.0
2024-12-13 15:10:00,62.4,62.43,62.29,62.29,49362.0,61.8024,61.8321,61.6934,61.6934,49362.0
2024-12-13 15:20:00,62.3,62.3,62.18,62.19,81647.0,61.7033,61.7033,61.5845,61.5944,81647.0
2024-12-13 15:30:00,62.19,62.31,62.16,62.22,120059.0,61.5944,61.7132,61.5647,61.6241,120059.0
2024-12-13 15:40:00,62.22,62.29,62.18,62.25,107184.0,61.6241,61.6934,61.5845,61.6538,107184.0
2024-12-13 15:50:00,62.24,62.26,62.06,62.08,509629.0,61.6439,61.6637,61.4656,61.4854,509629.0
2024-12-16 09:30:00,62.04,62.64,61.72,62.14,193871.0,61.4458,62.0401,61.1289,61.5448,193871.0
2024-12-16 09:40:00,62.15,62.27,61.99,62.17,40346.0,61.5548,61.6736,61.3963,61.5746,40346.0
2024-12-16 09:50:00,62.16,62.18,62.03,62.09,25447.0,61.5647,61.5845,61.4359,61.4953,25447.0
2024-12-16 10:00:00,62.12,62.38,62.09,62.35,72624.0,61.525,61.7825,61.4953,61.7528,72624.0
2024-12-16 10:10:00,62.36,62.47,62.3,62.47,76272.0,61.7627,61.8717,61.7033,61.8717,76272.0
2024-12-16 10:20:00,62.47,62.53,62.43,62.49,46274.0,61.8717,61.9311,61.8321,61.8915,46274.0
2024-12-16 10:30:00,62.49,62.75,62.49,62.74,89872.0,61.8915,62.149,61.8915,62.1391,89872.0
2024-12-16 10:40:00,62.75,62.82,62.6,62.81,96247.0,62.149,62.2183,62.0004,62.2084,96247.0
2024-12-16 10:50:00,62.83,62.84,62.69,62.71,35694.0,62.2282,62.2381,62.0896,62.1094,35694.0
2024-12-16 11:00:00,62.7,62.79,62.66,62.78,62653.0,62.0995,62.1886,62.0599,62.1787,62653.0
2024-12-16 11:10:00,62.76,62.86,62.71,62.71,55245.0,62.1589,62.258,62.1094,62.1094,55245.0
2024-12-16 11:20:00,62.71,62.75,62.62,62.72,66034.0,62.1094,62.149,62.0202,62.1193,66034.0
2024-12-16 11:30:00,62.73,62.73,62.44,62.47,48023.0,62.1292,62.1292,61.842,61.8717,48023.0
2024-12-16 11:40:00,62.46,62.56,62.42,62.5,43165.0,61.8618,61.9608,61.8222,61.9014,43165.0
2024-12-16 11:50:00,62.5,62.55,62.45,62.48,20197.0,61.9014,61.9509,61.8519,61.8816,20197.0
2024-12-16 12:00:00,62.51,62.6,62.44,62.57,22535.0,61.9113,62.0004,61.842,61.9707,22535.0
2024-12-16 12:10:00,62.56,62.68,62.56,62.59,37151.0,61.9608,62.0797,61.9608,61.9905,37151.0
2024-12-16 12:20:00,62.6,62.69,62.59,62.68,22788.0,62.0004,62.0896,61.9905,62.0797,22788.0
2024-12-16 12:30:00,62.67,62.73,62.63,62.64,23497.0,62.0698,62.1292,62.0302,62.0401,23497.0
2024-12-16 12:40:00,62.64,62.77,62.64,62.73,24379.0,62.0401,62.1688,62.0401,62.1292,24379.0
2024-12-16 12:50:00,62.75,62.84,62.73,62.83,31502.0,62.149,62.2381,62.1292,62.2282,31502.0
2024-12-16 13:00:00,62.82,62.86,62.73,62.74,25614.0,62.2183,62.258,62.1292,62.1391,25614.0
2024-12-16 13:10:00,62.75,62.88,62.7,62.78,51434.0,62.149,62.2778,62.0995,62.1787,51434.0
2024-12-16 13:20:00,62.79,62.84,62.76,62.76,20758.0,62.1886,62.2381,62.1589,62.1589,20758.0
2024-12-16 13:30:00,62.76,62.81,62.64,62.65,51840.0,62.1589,62.2084,62.0401,62.05,51840.0
2024-12-16 13:40:00,62.65,62.69,62.58,62.69,21430.0,62.05,62.0896,61.9806,62.0896,21430.0
2024-12-16 13:50:00,62.71,62.74,62.64,62.68,30221.0,62.1094,62.1391,62.0401,62.0797,30221.0
2024-12-16 14:00:00,62.68,62.68,62.57,62.61,27401.0,62.0797,62.0797,61.9707,62.0103,27401.0
2024-12-16 14:10:00,62.61,62.62,62.52,62.55,32516.0,62.0103,62.0202,61.9212,61.9509,32516.0
2024-12-16 14:20:00,62.54,62.54,62.43,62.43,26481.0,61.941,61.941,61.8321,61.8321,26481.0
2024-12-16 14:30:00,62.43,62.45,62.33,62.36,37005.0,61.8321,61.8519,61.733,61.7627,37005.0
2024-12-16 14:40:00,62.36,62.36,62.25,62.27,39339.0,61.7627,61.7627,61.6538,61.6736,39339.0
2024-12-16 14:50:00,62.28,62.34,62.25,62.28,43787.0,61.6835,61.7429,61.6538,61.6835,43787.0
2024-12-16 15:00:00,62.27,62.27,62.16,62.18,48490.0,61.6736,61.6736,61.5647,61.5845,48490.0
2024-12-16 15:10:00,62.19,62.2,61.98,61.99,69860.0,61.5944,61.6043,61.3864,61.3963,69860.0
2024-12-16 15:20:00,62.0,62.22,61.99,62.21,76938.0,61.4062,61.6241,61.3963,61.6142,76938.0
2024-12-16 15:30:00,62.2,62.2,61.91,61.96,77684.0,61.6043,61.6043,61.317,61.3666,77684.0
2024-12-16 15:40:00,61.95,62.0,61.87,61.92,116313.0,61.3567,61.4062,61.2774,61.327,116313.0
2024-12-16 15:50:00,61.91,62.04,61.69,62.03,521739.0,61.317,61.4458,61.0992,61.4359,521739.0
2024-12-17 09:30:00,61.8,62.01,61.63,61.96,79027.0,61.2081,61.4161,61.0397,61.3666,79027.0
2024-12-17 09:40:00,61.97,61.97,61.58,61.62,36958.0,61.3765,61.3765,60.9902,61.0298,36958.0
2024-12-17 09:50:00,61.61,61.71,61.43,61.64,35345.0,61.0199,61.119,60.8416,61.0496,35345.0
2024-12-17 10:00:00,61.64,61.67,61.35,61.37,87355.0,61.0496,61.0793,60.7624,60.7822,87355.0
2024-12-17 10:10:00,61.37,61.48,61.34,61.36,155127.0,60.7822,60.8912,60.7525,60.7723,155127.0
2024-12-17 10:20:00,61.36,61.41,61.15,61.19,86510.0,60.7723,60.8218,60.5643,60.6039,86510.0
2024-12-17 10:30:00,61.2,61.27,61.17,61.25,35873.0,60.6138,60.6832,60.5841,60.6634,35873.0
2024-12-17 10:40:00,61.26,61.32,61.17,61.18,43016.0,60.6733,60.7327,60.5841,60.594,43016.0
2024-12-17 10:50:00,61.17,61.29,61.16,61.25,38437.0,60.5841,60.703,60.5742,60.6634,38437.0
2024-12-17 11:00:00,61.26,61.39,61.24,61.34,195765.0,60.6733,60.802,60.6535,60.7525,195765.0
2024-12-17 11:10:00,61.35,61.35,61.18,61.25,30344.0,60.7624,60.7624,60.594,60.6634,30344.0
2024-12-17 11:20:00,61.26,61.26,61.18,61.25,30742.0,60.6733,60.6733,60.594,60.6634,30742.0
2024-12-17 11:30:00,61.25,61.25,61.16,61.17,37225.0,60.6634,60.6634,60.5742,60.5841,37225.0
2024-12-17 11:40:00,61.17,61.28,61.16,61.21,128337.0,60.5841,60.6931,60.5742,60.6238,128337.0
2024-12-17 11:50:00,61.21,61.25,61.15,61.21,33479.0,60.6238,60.6634,60.5643,60.6238,33479.0
2024-12-17 12:00:00,61.22,61.26,61.15,61.18,35062.0,60.6337,60.6733,60.5643,60.594,35062.0
2024-12-17 12:10:00,61.17,61.21,61.15,61.19,31711.0,60.5841,60.6238,60.5643,60.6039,31711.0
2024-12-17 12:20:00,61.19,61.21,60.96,60.97,84156.0,60.6039,60.6238,60.3761,60.3861,84156.0
2024-12-17 12:30:00,60.96,61.06,60.9,61.03,84194.0,60.3761,60.4752,60.3167,60.4455,84194.0
2024-12-17 12:40:00,61.04,61.06,60.92,60.94,42368.0,60.4554,60.4752,60.3365,60.3563,42368.0
2024-12-17 12:50:00,60.94,61.01,60.93,61.01,31077.0,60.3563,60.4257,60.3464,60.4257,31077.0
2024-12-17 13:00:00,61.01,61.03,60.87,60.9,36787.0,60.4257,60.4455,60.287,60.3167,36787.0
2024-12-17 13:10:00,60.89,60.94,60.8,60.94,32233.0,60.3068,60.3563,60.2177,60.3563,32233.0
2024-12-17 13:20:00,60.94,61.02,60.94,61.02,25636.0,60.3563,60.4356,60.3563,60.4356,25636.0
2024-12-17 13:30:00,61.03,61.03,60.88,61.01,49438.0,60.4455,60.4455,60.2969,60.4257,49438.0
2024-12-17 13:40:00,61.01,61.06,60.95,61.01,68224.0,60.4257,60.4752,60.3662,60.4257,68224.0
2024-12-17 13:50:00,61.02,61.11,60.99,61.09,41214.0,60.4356,60.5247,60.4059,60.5049,41214.0
2024-12-17 14:00:00,61.08,61.12,60.98,60.98,42255.0,60.495,60.5346,60.396,60.396,42255.0
2024-12-17 14:10:00,60.99,61.17,60.98,61.03,42714.0,60.4059,60.5841,60.396,60.4455,42714.0
2024-12-17 14:20:00,61.04,61.08,60.98,61.06,71412.0,60.4554,60.495,60.396,60.4752,71412.0
2024-12-17 14:30:00,61.05,61.12,61.03,61.04,36669.0,60.4653,60.5346,60.4455,60.4554,36669.0
2024-12-17 14:40:00,61.04,61.07,60.98,60.99,44115.0,60.4554,60.4851,60.396,60.4059,44115.0
2024-12-17 14:50:00,60.99,61.01,60.89,60.94,67302.0,60.4059,60.4257,60.3068,60.3563,67302.0
2024-12-17 15:00:00,60.93,60.98,60.86,60.94,87106.0,60.3464,60.396,60.2771,60.3563,87106.0
2024-12-17 15:10:00,60.94,61.07,60.93,61.05,55782.0,60.3563,60.4851,60.3464,60.4653,55782.0
2024-12-17 15:20:00,61.04,61.09,60.96,61.03,67274.0,60.4554,60.5049,60.3761,60.4455,67274.0
2024-12-17 15:30:00,61.04,61.05,60.97,61.05,85067.0,60.4554,60.4653,60.3861,60.4653,85067.0
2024-12-17 15:40:00,61.05,61.15,60.99,61.13,100439.0,60.4653,60.5643,60.4059,60.5445,100439.0
2024-12-17 15:50:00,61.14,61.24,61.1,61.18,424440.0,60.5544,60.6535,60.5148,60.594,424440.0
2024-12-18 09:30:00,60.91,61.23,60.68,61.17,63097.0,60.3266,60.6436,60.0988,60.5841,63097.0
2024-12-18 09:40:00,61.16,61.33,61.12,61.33,19861.0,60.5742,60.7426,60.5346,60.7426,19861.0
2024-12-18 09:50:00,61.29,61.48,61.27,61.4,42100.0,60.703,60.8912,60.6832,60.8119,42100.0
2024-12-18 10:00:00,61.41,61.67,61.39,61.49,41152.0,60.8218,61.0793,60.802,60.9011,41152.0
2024-12-18 10:10:00,61.48,61.87,61.44,61.85,85120.0,60.8912,61.2774,60.8516,61.2576,85120.0
2024-12-18 10:20:00,61.87,61.93,61.81,61.87,40211.0,61.2774,61.3369,61.218,61.2774,40211.0
2024-12-18 10:30:00,61.82,61.88,61.74,61.76,58511.0,61.2279,61.2873,61.1487,61.1685,58511.0
2024-12-18 10:40:00,61.75,61.78,61.64,61.7,34078.0,61.1586,61.1883,61.0496,61.1091,34078.0
2024-12-18 10:50:00,61.72,61.83,61.63,61.71,69992.0,61.1289,61.2378,61.0397,61.119,69992.0
2024-12-18 11:00:00,61.71,61.78,61.69,61.72,37409.0,61.119,61.1883,61.0992,61.1289,37409.0
2024-12-18 11:10:00,61.72,61.79,61.69,61.73,24101.0,61.1289,61.1982,61.0992,61.1388,24101.0
2024-12-18 11:20:00,61.73,61.75,61.68,61.7,20545.0,61.1388,61.1586,61.0893,61.1091,20545.0
2024-12-18 11:30:00,61.69,61.75,61.67,61.73,18183.0,61.0992,61.1586,61.0793,61.1388,18183.0
2024-12-18 11:40:00,61.73,61.8,61.7,61.78,27571.0,61.1388,61.2081,61.1091,61.1883,27571.0
2024-12-18 11:50:00,61.79,61.84,61.75,61.79,40945.0,61.1982,61.2477,61.1586,61.1982,40945.0
2024-12-18 12:00:00,61.78,61.83,61.74,61.75,29728.0,61.1883,61.2378,61.1487,61.1586,29728.0
2024-12-18 12:10:00,61.76,61.9,61.76,61.9,34983.0,61.1685,61.3071,61.1685,61.3071,34983.0
2024-12-18 12:20:00,61.9,61.91,61.8,61.81,22797.0,61.3071,61.317,61.2081,61.218,22797.0
2024-12-18 12:30:00,61.8,61.81,61.72,61.73,20487.0,61.2081,61.218,61.1289,61.1388,20487.0
2024-12-18 12:40:00,61.71,61.72,61.66,61.69,17557.0,61.119,61.1289,61.0694,61.0992,17557.0
2024-12-18 12:50:00,61.7,61.7,61.54,61.61,46110.0,61.1091,61.1091,60.9506,61.0199,46110.0
2024-12-18 13:00:00,61.6,61.62,61.46,61.46,33303.0,61.01,61.0298,60.8714,60.8714,33303.0
2024-12-18 13:10:00,61.46,61.5,61.36,61.38,33189.0,60.8714,60.911,60.7723,60.7921,33189.0
2024-12-18 13:20:00,61.38,61.38,61.3,61.36,30152.0,60.7921,60.7921,60.7129,60.7723,30152.0
2024-12-18 13:30:00,61.36,61.49,61.36,61.48,34113.0,60.7723,60.9011,60.7723,60.8912,34113.0
2024-12-18 13:40:00,61.48,61.57,61.47,61.57,36563.0,60.8912,60.9803,60.8813,60.9803,36563.0
2024-12-18 13:50:00,61.57,61.67,61.55,61.66,28346.0,60.9803,61.0793,60.9605,61.0694,28346.0
2024-12-18 14:00:00,61.66,61.66,61.3,61.32,46790.0,61.0694,61.0694,60.7129,60.7327,46790.0
2024-12-18 14:10:00,61.34,61.39,61.25,61.36,38080.0,60.7525,60.802,60.6634,60.7723,38080.0
2024-12-18 14:20:00,61.38,61.38,61.19,61.28,73435.0,60.7921,60.7921,60.6039,60.6931,73435.0
2024-12-18 14:30:00,61.29,61.37,61.26,61.34,65106.0,60.703,60.7822,60.6733,60.7525,65106.0
2024-12-18 14:40:00,61.34,61.5,61.29,61.33,104140.0,60.7525,60.911,60.703,60.7426,104140.0
2024-12-18 14:50:00,61.32,61.33,61.25,61.31,108201.0,60.7327,60.7426,60.6634,60.7228,108201.0
2024-12-18 15:00:00,61.3,61.43,61.27,61.35,108227.0,60.7129,60.8416,60.6832,60.7624,108227.0
2024-12-18 15:10:00,61.35,61.47,61.31,61.41,93275.0,60.7624,60.8813,60.7228,60.8218,93275.0
2024-12-18 15:20:00,61.41,61.59,61.4,61.45,123564.0,60.8218,61.0001,60.8119,60.8615,123564.0
2024-12-18 15:30:00,61.45,61.63,61.4,61.41,191379.0,60.8615,61.0397,60.8119,60.8218,191379.0
2024-12-18 15:40:00,61.4,61.44,61.1,61.22,211582.0,60.8119,60.8516,60.5148,60.6337,211582.0
2024-12-18 15:50:00,61.21,61.25,60.86,60.89,770326.0,60.6238,60.6634,60.2771,60.3068,770326.0
2024-12-19 09:30:00,60.67,61.68,60.32,61.46,106685.0,60.0889,61.0893,59.7423,60.8714,106685.0
2024-12-19 09:40:00,61.45,61.45,61.14,61.17,38104.0,60.8615,60.8615,60.5544,60.5841,38104.0
2024-12-19 09:50:00,61.18,61.31,60.93,61.3,59461.0,60.594,60.7228,60.3464,60.7129,59461.0
2024-12-19 10:00:00,61.29,61.37,61.17,61.3,104855.0,60.703,60.7822,60.5841,60.7129,104855.0
2024-12-19 10:10:00,61.31,61.42,61.2,61.28,64839.0,60.7228,60.8317,60.6138,60.6931,64839.0
2024-12-19 10:20:00,61.28,61.44,61.28,61.35,31039.0,60.6931,60.8516,60.6931,60.7624,31039.0
2024-12-19 10:30:00,61.35,61.52,61.27,61.46,49261.0,60.7624,60.9308,60.6832,60.8714,49261.0
2024-12-19 10:40:00,61.43,61.51,61.31,61.48,48496.0,60.8416,60.9209,60.7228,60.8912,48496.0
2024-12-19 10:50:00,61.48,61.56,61.31,61.45,30697.0,60.8912,60.9704,60.7228,60.8615,30697.0
2024-12-19 11:00:00,61.41,61.46,61.24,61.42,63515.0,60.8218,60.8714,60.6535,60.8317,63515.0
2024-12-19 11:10:00,61.42,61.46,61.36,61.39,32170.0,60.8317,60.8714,60.7723,60.802,32170.0
2024-12-19 11:20:00,61.41,61.54,61.38,61.49,28480.0,60.8218,60.9506,60.7921,60.9011,28480.0
2024-12-19 11:30:00,61.52,61.57,61.37,61.39,27415.0,60.9308,60.9803,60.7822,60.802,27415.0
2024-12-19 11:40:00,61.39,61.44,61.36,61.4,28680.0,60.802,60.8516,60.7723,60.8119,28680.0
2024-12-19 11:50:00,61.4,61.41,61.26,61.27,18309.0,60.8119,60.8218,60.6733,60.6832,18309.0
2024-12-19 12:00:00,61.26,61.41,61.26,61.35,18568.0,60.6733,60.8218,60.6733,60.7624,18568.0
2024-12-19 12:10:00,61.37,61.48,61.36,61.44,18463.0,60.7822,60.8912,60.7723,60.8516,18463.0
2024-12-19 12:20:00,61.45,61.45,61.3,61.35,9463.0,60.8615,60.8615,60.7129,60.7624,9463.0
2024-12-19 12:30:00,61.33,61.43,61.26,61.41,19301.0,60.7426,60.8416,60.6733,60.8218,19301.0
2024-12-19 12:40:00,61.43,61.5,61.42,61.44,19174.0,60.8416,60.911,60.8317,60.8516,19174.0
2024-12-19 12:50:00,61.41,61.46,61.41,61.43,12362.0,60.8218,60.8714,60.8218,60.8416,12362.0
2024-12-19 13:00:00,61.42,61.5,61.34,61.5,17683.0,60.8317,60.911,60.7525,60.911,17683.0
2024-12-19 13:10:00,61.51,61.73,61.5,61.71,64345.0,60.9209,61.1388,60.911,61.119,64345.0
2024-12-19 13:20:00,61.71,61.74,61.66,61.72,21890.0,61.119,61.1487,61.0694,61.1289,21890.0
2024-12-19 13:30:00,61.7,61.73,61.63,61.63,45194.0,61.1091,61.1388,61.0397,61.0397,45194.0
2024-12-19 13:40:00,61.64,61.66,61.53,61.57,38530.0,61.0496,61.0694,60.9407,60.9803,38530.0
2024-12-19 13:50:00,61.57,61.64,61.54,61.63,27352.0,60.9803,61.0496,60.9506,61.0397,27352.0
2024-12-19 14:00:00,61.61,61.64,61.47,61.48,16857.0,61.0199,61.0496,60.8813,60.8912,16857.0
2024-12-19 14:10:00,61.47,61.53,61.45,61.52,18577.0,60.8813,60.9407,60.8615,60.9308,18577.0
2024-12-19 14:20:00,61.54,61.59,61.49,61.52,23808.0,60.9506,61.0001,60.9011,60.9308,23808.0
2024-12-19 14:30:00,61.52,61.61,61.5,61.6,24382.0,60.9308,61.0199,60.911,61.01,24382.0
2024-12-19 14:40:00,61.59,61.6,61.53,61.53,17725.0,61.0001,61.01,60.9407,60.9407,17725.0
2024-12-19 14:50:00,61.53,61.6,61.42,61.44,29320.0,60.9407,61.01,60.8317,60.8516,29320.0
2024-12-19 15:00:00,61.45,61.51,61.41,61.51,46726.0,60.8615,60.9209,60.8218,60.9209,46726.0
2024-12-19 15:10:00,61.51,61.6,61.39,61.54,30874.0,60.9209,61.01,60.802,60.9506,30874.0
2024-12-19 15:20:00,61.53,61.6,61.45,61.47,43306.0,60.9407,61.01,60.8615,60.8813,43306.0
2024-12-19 15:30:00,61.48,61.48,61.21,61.36,88057.0,60.8912,60.8912,60.6238,60.7723,88057.0
2024-12-19 15:40:00,61.36,61.47,61.31,61.47,89031.0,60.7723,60.8813,60.7228,60.8813,89031.0
2024-12-19 15:50:00,61.46,61.46,60.94,60.97,499540.0,60.8714,60.8714,60.3563,60.3861,499540.0
2024-12-20 09:30:00,61.7,62.65,61.07,62.64,1075215.0,61.1091,62.05,60.4851,62.0401,1075215.0
2024-12-20 09:40:00,62.65,62.66,62.07,62.18,115473.0,62.05,62.0599,61.4755,61.5845,115473.0
2024-12-20 09:50:00,62.2,62.39,62.1,62.29,76180.0,61.6043,61.7925,61.5052,61.6934,76180.0
2024-12-20 10:00:00,62.29,62.43,62.13,62.41,218084.0,61.6934,61.8321,61.5349,61.8123,218084.0
2024-12-20 10:10:00,62.41,62.41,62.13,62.31,95038.0,61.8123,61.8123,61.5349,61.7132,95038.0
2024-12-20 10:20:00,62.31,62.68,62.25,62.61,102817.0,61.7132,62.0797,61.6538,62.0103,102817.0
2024-12-20 10:30:00,62.61,62.86,62.6,62.78,119611.0,62.0103,62.258,62.0004,62.1787,119611.0
2024-12-20 10:40:00,62.8,62.9,62.75,62.85,143844.0,62.1985,62.2976,62.149,62.248,143844.0
2024-12-20 10:50:00,62.86,62.95,62.69,62.7,73952.0,62.258,62.3471,62.0896,62.0995,73952.0
2024-12-20 11:00:00,62.7,62.92,62.64,62.83,146146.0,62.0995,62.3174,62.0401,62.2282,146146.0
2024-12-20 11:10:00,62.82,62.91,62.7,62.77,89942.0,62.2183,62.3075,62.0995,62.1688,89942.0
2024-12-20 11:20:00,62.75,62.82,62.68,62.8,90060.0,62.149,62.2183,62.0797,62.1985,90060.0
2024-12-20 11:30:00,62.81,62.91,62.74,62.85,116328.0,62.2084,62.3075,62.1391,62.248,116328.0
2024-12-20 11:40:00,62.85,62.97,62.78,62.8,120366.0,62.248,62.3669,62.1787,62.1985,120366.0
2024-12-20 11:50:00,62.8,62.81,62.58,62.6,105512.0,62.1985,62.2084,61.9806,62.0004,105512.0
2024-12-20 12:00:00,62.59,62.64,62.51,62.59,45109.0,61.9905,62.0401,61.9113,61.9905,45109.0
2024-12-20 12:10:00,62.6,62.65,62.52,62.64,64803.0,62.0004,62.05,61.9212,62.0401,64803.0
2024-12-20 12:20:00,62.63,62.71,62.58,62.64,72421.0,62.0302,62.1094,61.9806,62.0401,72421.0
2024-12-20 12:30:00,62.65,62.65,62.52,62.59,49493.0,62.05,62.05,61.9212,61.9905,49493.0
2024-12-20 12:40:00,62.58,62.59,62.45,62.59,58630.0,61.9806,61.9905,61.8519,61.9905,58630.0
2024-12-20 12:50:00,62.6,62.77,62.59,62.72,55609.0,62.0004,62.1688,61.9905,62.1193,55609.0
2024-12-20 13:00:00,62.74,62.74,62.54,62.56,54845.0,62.1391,62.1391,61.941,61.9608,54845.0
2024-12-20 13:10:00,62.57,62.6,62.49,62.51,61191.0,61.9707,62.0004,61.8915,61.9113,61191.0
2024-12-20 13:20:00,62.51,62.54,62.44,62.52,67022.0,61.9113,61.941,61.842,61.9212,67022.0
2024-12-20 13:30:00,62.52,62.56,62.41,62.41,54553.0,61.9212,61.9608,61.8123,61.8123,54553.0
2024-12-20 13:40:00,62.43,62.46,62.32,62.33,67999.0,61.8321,61.8618,61.7231,61.733,67999.0
2024-12-20 13:50:00,62.35,62.39,62.28,62.35,75319.0,61.7528,61.7925,61.6835,61.7528,75319.0
2024-12-20 14:00:00,62.34,62.42,62.33,62.37,76888.0,61.7429,61.8222,61.733,61.7726,76888.0
2024-12-20 14:10:00,62.39,62.42,62.34,62.39,41604.0,61.7925,61.8222,61.7429,61.7925,41604.0
2024-12-20 14:20:00,62.39,62.5,62.37,62.46,48368.0,61.7925,61.9014,61.7726,61.8618,48368.0
2024-12-20 14:30:00,62.45,62.47,62.39,62.39,40480.0,61.8519,61.8717,61.7925,61.7925,40480.0
2024-12-20 14:40:00,62.38,62.4,62.31,62.34,51861.0,61.7825,61.8024,61.7132,61.7429,51861.0
2024-12-20 14:50:00,62.34,62.37,62.28,62.3,47437.0,61.7429,61.7726,61.6835,61.7033,47437.0
2024-12-20 15:00:00,62.3,62.37,62.3,62.36,56808.0,61.7033,61.7726,61.7033,61.7627,56808.0
2024-12-20 15:10:00,62.36,62.37,62.15,62.17,77708.0,61.7627,61.7726,61.5548,61.5746,77708.0
2024-12-20 15:20:00,62.18,62.18,62.12,62.14,158161.0,61.5845,61.5845,61.525,61.5448,158161.0
2024-12-20 15:30:00,62.15,62.36,62.0,62.34,127592.0,61.5548,61.7627,61.4062,61.7429,127592.0
2024-12-20 15:40:00,62.33,62.4,62.16,62.17,125842.0,61.733,61.8024,61.5647,61.5746,125842.0
2024-12-20 15:50:00,62.17,62.21,61.9,61.91,724359.0,61.5746,61.6142,61.3071,61.317,724359.0
2024-12-23 09:30:00,61.55,62.01,61.33,61.36,118399.0,60.9605,61.4161,60.7426,60.7723,118399.0
2024-12-23 09:40:00,61.39,61.54,61.3,61.3,64691.0,60.802,60.9506,60.7129,60.7129,64691.0
2024-12-23 09:50:00,61.31,61.44,61.26,61.39,58158.0,60.7228,60.8516,60.6733,60.802,58158.0
2024-12-23 10:00:00,61.4,61.48,61.23,61.23,59300.0,60.8119,60.8912,60.6436,60.6436,59300.0
2024-12-23 10:10:00,61.26,61.33,61.08,61.11,49528.0,60.6733,60.7426,60.495,60.5247,49528.0
2024-12-23 10:20:00,61.11,61.32,60.95,61.13,64683.0,60.5247,60.7327,60.3662,60.5445,64683.0
2024-12-23 10:30:00,61.14,61.17,60.77,60.82,46720.0,60.5544,60.5841,60.188,60.2375,46720.0
2024-12-23 10:40:00,60.82,60.89,60.74,60.85,37570.0,60.2375,60.3068,60.1583,60.2672,37570.0
2024-12-23 10:50:00,60.85,60.96,60.83,60.86,40150.0,60.2672,60.3761,60.2474,60.2771,40150.0
2024-12-23 11:00:00,60.86,61.01,60.81,60.9,116924.0,60.2771,60.4257,60.2276,60.3167,116924.0
2024-12-23 11:10:00,60.91,60.96,60.79,60.89,35760.0,60.3266,60.3761,60.2078,60.3068,35760.0
2024-12-23 11:20:00,60.89,60.96,60.87,60.92,32498.0,60.3068,60.3761,60.287,60.3365,32498.0
2024-12-23 11:30:00,60.93,60.95,60.86,60.88,40161.0,60.3464,60.3662,60.2771,60.2969,40161.0
2024-12-23 11:40:00,60.88,61.06,60.86,61.06,37089.0,60.2969,60.4752,60.2771,60.4752,37089.0
2024-12-23 11:50:00,61.07,61.15,61.06,61.15,27175.0,60.4851,60.5643,60.4752,60.5643,27175.0
2024-12-23 12:00:00,61.16,61.23,61.15,61.23,23503.0,60.5742,60.6436,60.5643,60.6436,23503.0
2024-12-23 12:10:00,61.23,61.26,61.1,61.14,27494.0,60.6436,60.6733,60.5148,60.5544,27494.0
2024-12-23 12:20:00,61.14,61.15,61.08,61.12,20654.0,60.5544,60.5643,60.495,60.5346,20654.0
2024-12-23 12:30:00,61.12,61.15,61.06,61.11,23643.0,60.5346,60.5643,60.4752,60.5247,23643.0
2024-12-23 12:40:00,61.1,61.18,61.1,61.16,33116.0,60.5148,60.594,60.5148,60.5742,33116.0
2024-12-23 12:50:00,61.15,61.18,61.08,61.09,23966.0,60.5643,60.594,60.495,60.5049,23966.0
2024-12-23 13:00:00,61.09,61.15,61.08,61.11,27620.0,60.5049,60.5643,60.495,60.5247,27620.0
2024-12-23 13:10:00,61.11,61.17,61.09,61.12,32576.0,60.5247,60.5841,60.5049,60.5346,32576.0
2024-12-23 13:20:00,61.12,61.18,61.09,61.18,31690.0,60.5346,60.594,60.5049,60.594,31690.0
2024-12-23 13:30:00,61.18,61.23,61.16,61.2,26938.0,60.594,60.6436,60.5742,60.6138,26938.0
2024-12-23 13:40:00,61.2,61.24,61.16,61.23,28021.0,60.6138,60.6535,60.5742,60.6436,28021.0
2024-12-23 13:50:00,61.25,61.29,61.09,61.15,32380.0,60.6634,60.703,60.5049,60.5643,32380.0
2024-12-23 14:00:00,61.14,61.18,61.08,61.17,27998.0,60.5544,60.594,60.495,60.5841,27998.0
2024-12-23 14:10:00,61.19,61.22,61.11,61.12,33375.0,60.6039,60.6337,60.5247,60.5346,33375.0
2024-12-23 14:20:00,61.12,61.15,61.07,61.13,36212.0,60.5346,60.5643,60.4851,60.5445,36212.0
2024-12-23 14:30:00,61.14,61.16,61.03,61.03,49219.0,60.5544,60.5742,60.4455,60.4455,49219.0
2024-12-23 14:40:00,61.04,61.14,61.04,61.05,47644.0,60.4554,60.5544,60.4554,60.4653,47644.0
2024-12-23 14:50:00,61.05,61.14,61.04,61.04,48668.0,60.4653,60.5544,60.4554,60.4554,48668.0
2024-12-23 15:00:00,61.04,61.2,61.02,61.03,74036.0,60.4554,60.6138,60.4356,60.4455,74036.0
2024-12-23 15:10:00,61.03,61.03,60.93,61.01,72780.0,60.4455,60.4455,60.3464,60.4257,72780.0
2024-12-23 15:20:00,61.01,61.13,61.01,61.1,92597.0,60.4257,60.5445,60.4257,60.5148,92597.0
2024-12-23 15:30:00,61.1,61.31,61.08,61.25,145545.0,60.5148,60.7228,60.495,60.6634,145545.0
2024-12-23 15:40:00,61.26,61.4,61.18,61.2,142271.0,60.6733,60.8119,60.594,60.6138,142271.0
2024-12-23 15:50:00,61.17,61.24,60.92,60.99,516507.0,60.5841,60.6535,60.3365,60.4059,516507.0
2024-12-24 09:30:00,61.29,61.39,60.95,61.12,76594.0,60.703,60.802,60.3662,60.5346,76594.0
2024-12-24 09:40:00,61.11,61.11,60.91,60.99,30099.0,60.5247,60.5247,60.3266,60.4059,30099.0
2024-12-24 09:50:00,60.99,61.28,60.98,61.18,73974.0,60.4059,60.6931,60.396,60.594,73974.0
2024-12-24 10:00:00,61.2,61.54,61.16,61.53,58667.0,60.6138,60.9506,60.5742,60.9407,58667.0
2024-12-24 10:10:00,61.55,61.7,61.53,61.7,77344.0,60.9605,61.1091,60.9407,61.1091,77344.0
2024-12-24 10:20:00,61.7,61.82,61.66,61.72,101359.0,61.1091,61.2279,61.0694,61.1289,101359.0
2024-12-24 10:30:00,61.73,61.84,61.69,61.83,32478.0,61.1388,61.2477,61.0992,61.2378,32478.0
2024-12-24 10:40:00,61.83,61.86,61.76,61.77,18991.0,61.2378,61.2675,61.1685,61.1784,18991.0
2024-12-24 10:50:00,61.76,61.78,61.64,61.66,21419.0,61.1685,61.1883,61.0496,61.0694,21419.0
2024-12-24 11:00:00,61.67,61.85,61.67,61.71,34157.0,61.0793,61.2576,61.0793,61.119,34157.0
2024-12-24 11:10:00,61.69,61.73,61.67,61.71,15324.0,61.0992,61.1388,61.0793,61.119,15324.0
2024-12-24 11:20:00,61.72,61.8,61.69,61.71,41685.0,61.1289,61.2081,61.0992,61.119,41685.0
2024-12-24 11:30:00,61.71,61.74,61.68,61.74,17456.0,61.119,61.1487,61.0893,61.1487,17456.0
2024-12-24 11:40:00,61.74,61.8,61.74,61.75,17599.0,61.1487,61.2081,61.1487,61.1586,17599.0
2024-12-24 11:50:00,61.76,61.77,61.61,61.68,54752.0,61.1685,61.1784,61.0199,61.0893,54752.0
2024-12-24 12:00:00,61.69,61.81,61.61,61.81,56062.0,61.0992,61.218,61.0199,61.218,56062.0
2024-12-24 12:10:00,61.81,61.81,61.68,61.68,44882.0,61.218,61.218,61.0893,61.0893,44882.0
2024-12-24 12:20:00,61.71,61.71,61.58,61.61,20459.0,61.119,61.119,60.9902,61.0199,20459.0
2024-12-24 12:30:00,61.59,61.62,61.5,61.61,32340.0,61.0001,61.0298,60.911,61.0199,32340.0
2024-12-24 12:40:00,61.63,61.66,61.58,61.62,28068.0,61.0397,61.0694,60.9902,61.0298,28068.0
2024-12-24 12:50:00,61.64,61.86,61.64,61.83,216825.0,61.0496,61.2675,61.0496,61.2378,216825.0
2024-12-26 09:30:00,61.66,61.96,61.61,61.9,125021.0,61.0694,61.3666,61.0199,61.3071,125021.0
2024-12-26 09:40:00,61.9,62.0,61.85,61.94,57193.0,61.3071,61.4062,61.2576,61.3468,57193.0
2024-12-26 09:50:00,61.93,62.05,61.87,61.97,54040.0,61.3369,61.4557,61.2774,61.3765,54040.0
2024-12-26 10:00:00,61.98,62.14,61.97,62.12,44997.0,61.3864,61.5448,61.3765,61.525,44997.0
2024-12-26 10:10:00,62.11,62.27,62.11,62.18,45329.0,61.5151,61.6736,61.5151,61.5845,45329.0
2024-12-26 10:20:00,62.18,62.37,62.17,62.27,42265.0,61.5845,61.7726,61.5746,61.6736,42265.0
2024-12-26 10:30:00,62.28,62.37,62.24,62.35,92918.0,61.6835,61.7726,61.6439,61.7528,92918.0
2024-12-26 10:40:00,62.35,62.45,62.29,62.45,51607.0,61.7528,61.8519,61.6934,61.8519,51607.0
2024-12-26 10:50:00,62.44,62.53,62.43,62.5,63209.0,61.842,61.9311,61.8321,61.9014,63209.0
2024-12-26 11:00:00,62.51,62.59,62.47,62.52,77205.0,61.9113,61.9905,61.8717,61.9212,77205.0
2024-12-26 11:10:00,62.51,62.54,62.39,62.48,51657.0,61.9113,61.941,61.7925,61.8816,51657.0
2024-12-26 11:20:00,62.47,62.5,62.38,62.42,31679.0,61.8717,61.9014,61.7825,61.8222,31679.0
2024-12-26 11:30:00,62.44,62.53,62.41,62.53,47447.0,61.842,61.9311,61.8123,61.9311,47447.0
2024-12-26 11:40:00,62.53,62.56,62.47,62.47,50551.0,61.9311,61.9608,61.8717,61.8717,50551.0
2024-12-26 11:50:00,62.47,62.57,62.47,62.53,37583.0,61.8717,61.9707,61.8717,61.9311,37583.0
2024-12-26 12:00:00,62.53,62.63,62.52,62.59,21764.0,61.9311,62.0302,61.9212,61.9905,21764.0
2024-12-26 12:10:00,62.59,62.75,62.58,62.75,27821.0,61.9905,62.149,61.9806,62.149,27821.0
2024-12-26 12:20:00,62.75,62.8,62.69,62.7,31759.0,62.149,62.1985,62.0896,62.0995,31759.0
2024-12-26 12:30:00,62.69,62.74,62.66,62.72,38044.0,62.0896,62.1391,62.0599,62.1193,38044.0
2024-12-26 12:40:00,62.72,62.77,62.66,62.67,31545.0,62.1193,62.1688,62.0599,62.0698,31545.0
2024-12-26 12:50:00,62.68,62.7,62.64,62.65,17837.0,62.0797,62.0995,62.0401,62.05,17837.0
2024-12-26 13:00:00,62.64,62.67,62.62,62.66,30198.0,62.0401,62.0698,62.0202,62.0599,30198.0
2024-12-26 13:10:00,62.67,62.71,62.6,62.7,24564.0,62.0698,62.1094,62.0004,62.0995,24564.0
2024-12-26 13:20:00,62.69,62.73,62.66,62.72,20553.0,62.0896,62.1292,62.0599,62.1193,20553.0
2024-12-26 13:30:00,62.72,62.76,62.65,62.68,30784.0,62.1193,62.1589,62.05,62.0797,30784.0
2024-12-26 13:40:00,62.68,62.73,62.59,62.73,33830.0,62.0797,62.1292,61.9905,62.1292,33830.0
2024-12-26 13:50:00,62.73,62.76,62.71,62.75,29503.0,62.1292,62.1589,62.1094,62.149,29503.0
2024-12-26 14:00:00,62.76,62.79,62.73,62.77,29359.0,62.1589,62.1886,62.1292,62.1688,29359.0
2024-12-26 14:10:00,62.77,62.81,62.72,62.79,35551.0,62.1688,62.2084,62.1193,62.1886,35551.0
2024-12-26 14:20:00,62.79,62.81,62.74,62.76,38444.0,62.1886,62.2084,62.1391,62.1589,38444.0
2024-12-26 14:30:00,62.75,62.78,62.64,62.66,35808.0,62.149,62.1787,62.0401,62.0599,35808.0
2024-12-26 14:40:00,62.65,62.68,62.6,62.68,31671.0,62.05,62.0797,62.0004,62.0797,31671.0
2024-12-26 14:50:00,62.68,62.71,62.62,62.62,36945.0,62.0797,62.1094,62.0202,62.0202,36945.0
2024-12-26 15:00:00,62.62,62.68,62.6,62.67,51733.0,62.0202,62.0797,62.0004,62.0698,51733.0
2024-12-26 15:10:00,62.67,62.67,62.6,62.62,56532.0,62.0698,62.0698,62.0004,62.0202,56532.0
2024-12-26 15:20:00,62.62,62.7,62.62,62.66,55474.0,62.0202,62.0995,62.0202,62.0599,55474.0
2024-12-26 15:30:00,62.65,62.74,62.57,62.7,74062.0,62.05,62.1391,61.9707,62.0995,74062.0
2024-12-26 15:40:00,62.71,62.79,62.7,62.77,84539.0,62.1094,62.1886,62.0995,62.1688,84539.0
2024-12-26 15:50:00,62.76,62.92,62.72,62.78,473522.0,62.1589,62.3174,62.1193,62.1787,473522.0
2024-12-27 09:30:00,62.21,62.91,62.2,62.71,93350.0,61.6142,62.3075,61.6043,62.1094,93350.0
2024-12-27 09:40:00,62.75,63.08,62.73,63.08,57333.0,62.149,62.4758,62.1292,62.4758,57333.0
2024-12-27 09:50:00,63.08,63.14,62.83,63.08,31599.0,62.4758,62.5353,62.2282,62.4758,31599.0
2024-12-27 10:00:00,63.05,63.11,62.95,63.03,73266.0,62.4461,62.5056,62.3471,62.4263,73266.0
2024-12-27 10:10:00,63.03,63.06,62.82,62.86,45908.0,62.4263,62.456,62.2183,62.258,45908.0
2024-12-27 10:20:00,62.87,62.94,62.77,62.8,27530.0,62.2679,62.3372,62.1688,62.1985,27530.0
2024-12-27 10:30:00,62.79,62.85,62.73,62.8,29962.0,62.1886,62.248,62.1292,62.1985,29962.0
2024-12-27 10:40:00,62.79,62.94,62.77,62.92,39036.0,62.1886,62.3372,62.1688,62.3174,39036.0
2024-12-27 10:50:00,62.92,62.93,62.72,62.76,37279.0,62.3174,62.3273,62.1193,62.1589,37279.0
2024-12-27 11:00:00,62.75,62.77,62.6,62.66,43267.0,62.149,62.1688,62.0004,62.0599,43267.0
2024-12-27 11:10:00,62.66,62.66,62.55,62.59,33720.0,62.0599,62.0599,61.9509,61.9905,33720.0
2024-12-27 11:20:00,62.59,62.65,62.56,62.62,39750.0,61.9905,62.05,61.9608,62.0202,39750.0
2024-12-27 11:30:00,62.62,62.68,62.55,62.56,27897.0,62.0202,62.0797,61.9509,61.9608,27897.0
2024-12-27 11:40:00,62.61,62.61,62.43,62.45,22208.0,62.0103,62.0103,61.8321,61.8519,22208.0
2024-12-27 11:50:00,62.45,62.45,62.32,62.4,27355.0,61.8519,61.8519,61.7231,61.8024,27355.0
2024-12-27 12:00:00,62.4,62.42,62.33,62.35,16458.0,61.8024,61.8222,61.733,61.7528,16458.0
2024-12-27 12:10:00,62.35,62.41,62.29,62.36,19324.0,61.7528,61.8123,61.6934,61.7627,19324.0
2024-12-27 12:20:00,62.36,62.39,62.33,62.36,24018.0,61.7627,61.7925,61.733,61.7627,24018.0
2024-12-27 12:30:00,62.37,62.45,62.3,62.32,23847.0,61.7726,61.8519,61.7033,61.7231,23847.0
2024-12-27 12:40:00,62.32,62.39,62.32,62.32,20773.0,61.7231,61.7925,61.7231,61.7231,20773.0
2024-12-27 12:50:00,62.33,62.45,62.33,62.44,15766.0,61.733,61.8519,61.733,61.842,15766.0
2024-12-27 13:00:00,62.44,62.44,62.3,62.33,21851.0,61.842,61.842,61.7033,61.733,21851.0
2024-12-27 13:10:00,62.34,62.4,62.33,62.36,27983.0,61.7429,61.8024,61.733,61.7627,27983.0
2024-12-27 13:20:00,62.37,62.38,62.28,62.33,18014.0,61.7726,61.7825,61.6835,61.733,18014.0
2024-12-27 13:30:00,62.33,62.41,62.32,62.39,18900.0,61.733,61.8123,61.7231,61.7925,18900.0
2024-12-27 13:40:00,62.4,62.44,62.38,62.42,22693.0,61.8024,61.842,61.7825,61.8222,22693.0
2024-12-27 13:50:00,62.42,62.47,62.4,62.46,18371.0,61.8222,61.8717,61.8024,61.8618,18371.0
2024-12-27 14:00:00,62.45,62.55,62.44,62.51,29961.0,61.8519,61.9509,61.842,61.9113,29961.0
2024-12-27 14:10:00,62.51,62.61,62.46,62.61,18227.0,61.9113,62.0103,61.8618,62.0103,18227.0
2024-12-27 14:20:00,62.6,62.6,62.48,62.5,23329.0,62.0004,62.0004,61.8816,61.9014,23329.0
2024-12-27 14:30:00,62.49,62.61,62.44,62.6,24894.0,61.8915,62.0103,61.842,62.0004,24894.0
2024-12-27 14:40:00,62.6,62.68,62.6,62.68,24705.0,62.0004,62.0797,62.0004,62.0797,24705.0
2024-12-27 14:50:00,62.68,62.69,62.59,62.63,33548.0,62.0797,62.0896,61.9905,62.0302,33548.0
2024-12-27 15:00:00,62.63,62.63,62.42,62.44,46928.0,62.0302,62.0302,61.8222,61.842,46928.0
2024-12-27 15:10:00,62.44,62.45,62.35,62.39,62722.0,61.842,61.8519,61.7528,61.7925,62722.0
2024-12-27 15:20:00,62.4,62.48,62.39,62.42,47786.0,61.8024,61.8816,61.7925,61.8222,47786.0
2024-12-27 15:30:00,62.42,62.42,62.3,62.37,61327.0,61.8222,61.8222,61.7033,61.7726,61327.0
2024-12-27 15:40:00,62.37,62.42,62.31,62.42,92876.0,61.7726,61.8222,61.7132,61.8222,92876.0
2024-12-27 15:50:00,62.43,62.51,62.33,62.36,287305.0,61.8321,61.9113,61.733,61.7627,287305.0
2024-12-30 09:30:00,61.99,62.14,61.69,61.7,110006.0,61.3963,61.5448,61.0992,61.1091,110006.0
2024-12-30 09:40:00,61.7,61.79,61.44,61.48,86574.0,61.1091,61.1982,60.8516,60.8912,86574.0
2024-12-30 09:50:00,61.47,61.5,61.19,61.22,95484.0,60.8813,60.911,60.6039,60.6337,95484.0
2024-12-30 10:00:00,61.21,61.35,61.14,61.26,176835.0,60.6238,60.7624,60.5544,60.6733,176835.0
2024-12-30 10:10:00,61.27,61.33,61.16,61.19,51956.0,60.6832,60.7426,60.5742,60.6039,51956.0
2024-12-30 10:20:00,61.19,61.31,61.15,61.27,116165.0,60.6039,60.7228,60.5643,60.6832,116165.0
2024-12-30 10:30:00,61.27,61.31,61.21,61.3,77072.0,60.6832,60.7228,60.6238,60.7129,77072.0
2024-12-30 10:40:00,61.29,61.43,61.23,61.25,67458.0,60.703,60.8416,60.6436,60.6634,67458.0
2024-12-30 10:50:00,61.28,61.43,61.28,61.42,39637.0,60.6931,60.8416,60.6931,60.8317,39637.0
2024-12-30 11:00:00,61.4,61.44,61.34,61.43,36608.0,60.8119,60.8516,60.7525,60.8416,36608.0
2024-12-30 11:10:00,61.43,61.43,61.32,61.4,50299.0,60.8416,60.8416,60.7327,60.8119,50299.0
2024-12-30 11:20:00,61.4,61.43,61.32,61.37,47740.0,60.8119,60.8416,60.7327,60.7822,47740.0
2024-12-30 11:30:00,61.37,61.47,61.36,61.43,27265.0,60.7822,60.8813,60.7723,60.8416,27265.0
2024-12-30 11:40:00,61.43,61.55,61.37,61.39,97241.0,60.8416,60.9605,60.7822,60.802,97241.0
2024-12-30 11:50:00,61.4,61.5,61.39,61.48,32586.0,60.8119,60.911,60.802,60.8912,32586.0
2024-12-30 12:00:00,61.48,61.57,61.47,61.51,29863.0,60.8912,60.9803,60.8813,60.9209,29863.0
2024-12-30 12:10:00,61.52,61.68,61.52,61.67,39329.0,60.9308,61.0893,60.9308,61.0793,39329.0
2024-12-30 12:20:00,61.67,61.71,61.58,61.59,52786.0,61.0793,61.119,60.9902,61.0001,52786.0
2024-12-30 12:30:00,61.57,61.66,61.54,61.59,48644.0,60.9803,61.0694,60.9506,61.0001,48644.0
2024-12-30 12:40:00,61.59,61.71,61.57,61.7,34040.0,61.0001,61.119,60.9803,61.1091,34040.0
2024-12-30 12:50:00,61.7,61.73,61.55,61.62,35100.0,61.1091,61.1388,60.9605,61.0298,35100.0
2024-12-30 13:00:00,61.61,61.61,61.51,61.58,33163.0,61.0199,61.0199,60.9209,60.9902,33163.0
2024-12-30 13:10:00,61.58,61.63,61.54,61.56,33429.0,60.9902,61.0397,60.9506,60.9704,33429.0
2024-12-30 13:20:00,61.58,61.62,61.46,61.49,48283.0,60.9902,61.0298,60.8714,60.9011,48283.0
2024-12-30 13:30:00,61.49,61.59,61.46,61.52,49467.0,60.9011,61.0001,60.8714,60.9308,49467.0
2024-12-30 13:40:00,61.52,61.62,61.51,61.58,48573.0,60.9308,61.0298,60.9209,60.9902,48573.0
2024-12-30 13:50:00,61.58,61.64,61.56,61.59,48368.0,60.9902,61.0496,60.9704,61.0001,48368.0
2024-12-30 14:00:00,61.59,61.61,61.49,61.53,188733.0,61.0001,61.0199,60.9011,60.9407,188733.0
2024-12-30 14:10:00,61.53,61.57,61.51,61.55,56521.0,60.9407,60.9803,60.9209,60.9605,56521.0
2024-12-30 14:20:00,61.55,61.64,61.47,61.62,41762.0,60.9605,61.0496,60.8813,61.0298,41762.0
2024-12-30 14:30:00,61.62,61.65,61.57,61.61,39997.0,61.0298,61.0595,60.9803,61.0199,39997.0
2024-12-30 14:40:00,61.61,61.65,61.57,61.62,39315.0,61.0199,61.0595,60.9803,61.0298,39315.0
2024-12-30 14:50:00,61.61,61.66,61.58,61.63,34651.0,61.0199,61.0694,60.9902,61.0397,34651.0
2024-12-30 15:00:00,61.62,61.63,61.58,61.61,56923.0,61.0298,61.0397,60.9902,61.0199,56923.0
2024-12-30 15:10:00,61.61,61.66,61.57,61.64,69980.0,61.0199,61.0694,60.9803,61.0496,69980.0
2024-12-30 15:20:00,61.63,61.65,61.59,61.6,76835.0,61.0397,61.0595,61.0001,61.01,76835.0
2024-12-30 15:30:00,61.6,61.62,61.48,61.54,103292.0,61.01,61.0298,60.8912,60.9506,103292.0
2024-12-30 15:40:00,61.53,61.64,61.5,61.6,110077.0,60.9407,61.0496,60.911,61.01,110077.0
2024-12-30 15:50:00,61.6,61.61,61.2,61.24,371698.0,61.01,61.0199,60.6138,60.6535,371698.0
2024-12-31 09:30:00,61.53,61.82,61.17,61.67,88715.0,60.9407,61.2279,60.5841,61.0793,88715.0
2024-12-31 09:40:00,61.69,61.69,61.51,61.52,51073.0,61.0992,61.0992,60.9209,60.9308,51073.0
2024-12-31 09:50:00,61.53,61.68,61.48,61.66,94518.0,60.9407,61.0893,60.8912,61.0694,94518.0
2024-12-31 10:00:00,61.68,61.85,61.62,61.64,54870.0,61.0893,61.2576,61.0298,61.0496,54870.0
2024-12-31 10:10:00,61.62,61.77,61.61,61.71,34754.0,61.0298,61.1784,61.0199,61.119,34754.0
2024-12-31 10:20:00,61.73,61.79,61.6,61.64,37702.0,61.1388,61.1982,61.01,61.0496,37702.0
2024-12-31 10:30:00,61.65,61.68,61.54,61.64,37932.0,61.0595,61.0893,60.9506,61.0496,37932.0
2024-12-31 10:40:00,61.65,61.67,61.53,61.58,40259.0,61.0595,61.0793,60.9407,60.9902,40259.0
2024-12-31 10:50:00,61.59,61.67,61.57,61.62,48753.0,61.0001,61.0793,60.9803,61.0298,48753.0
2024-12-31 11:00:00,61.63,61.66,61.5,61.56,39190.0,61.0397,61.0694,60.911,60.9704,39190.0
2024-12-31 11:10:00,61.57,61.57,61.38,61.38,48258.0,60.9803,60.9803,60.7921,60.7921,48258.0
2024-12-31 11:20:00,61.39,61.44,61.37,61.39,33660.0,60.802,60.8516,60.7822,60.802,33660.0
2024-12-31 11:30:00,61.39,61.4,61.3,61.32,20564.0,60.802,60.8119,60.7129,60.7327,20564.0
2024-12-31 11:40:00,61.32,61.33,61.22,61.25,25968.0,60.7327,60.7426,60.6337,60.6634,25968.0
2024-12-31 11:50:00,61.25,61.29,61.15,61.16,21566.0,60.6634,60.703,60.5643,60.5742,21566.0
2024-12-31 12:00:00,61.17,61.2,61.1,61.2,21114.0,60.5841,60.6138,60.5148,60.6138,21114.0
2024-12-31 12:10:00,61.2,61.21,61.15,61.17,27231.0,60.6138,60.6238,60.5643,60.5841,27231.0
2024-12-31 12:20:00,61.18,61.18,61.06,61.08,25865.0,60.594,60.594,60.4752,60.495,25865.0
2024-12-31 12:30:00,61.08,61.09,60.97,61.03,21948.0,60.495,60.5049,60.3861,60.4455,21948.0
2024-12-31 12:40:00,61.03,61.13,61.0,61.08,23347.0,60.4455,60.5445,60.4158,60.495,23347.0
2024-12-31 12:50:00,61.09,61.25,61.08,61.25,22040.0,60.5049,60.6634,60.495,60.6634,22040.0
2024-12-31 13:00:00,61.26,61.28,61.17,61.19,24781.0,60.6733,60.6931,60.5841,60.6039,24781.0
2024-12-31 13:10:00,61.19,61.2,61.07,61.07,25285.0,60.6039,60.6138,60.4851,60.4851,25285.0
2024-12-31 13:20:00,61.08,61.08,60.97,61.01,22718.0,60.495,60.495,60.3861,60.4257,22718.0
2024-12-31 13:30:00,61.01,61.13,60.99,61.09,19000.0,60.4257,60.5445,60.4059,60.5049,19000.0
2024-12-31 13:40:00,61.12,61.24,61.12,61.24,19170.0,60.5346,60.6535,60.5346,60.6535,19170.0
2024-12-31 13:50:00,61.24,61.27,61.16,61.18,19252.0,60.6535,60.6832,60.5742,60.594,19252.0
2024-12-31 14:00:00,61.18,61.2,61.1,61.17,25019.0,60.594,60.6138,60.5148,60.5841,25019.0
2024-12-31 14:10:00,61.19,61.29,61.14,61.14,20414.0,60.6039,60.703,60.5544,60.5544,20414.0
2024-12-31 14:20:00,61.14,61.19,61.08,61.13,29517.0,60.5544,60.6039,60.495,60.5445,29517.0
2024-12-31 14:30:00,61.13,61.18,61.1,61.15,21923.0,60.5445,60.594,60.5148,60.5643,21923.0
2024-12-31 14:40:00,61.15,61.15,61.07,61.08,22138.0,60.5643,60.5643,60.4851,60.495,22138.0
2024-12-31 14:50:00,61.08,61.19,61.07,61.18,27437.0,60.495,60.6039,60.4851,60.594,27437.0
2024-12-31 15:00:00,61.18,61.2,61.14,61.17,27459.0,60.594,60.6138,60.5544,60.5841,27459.0
2024-12-31 15:10:00,61.16,61.17,60.99,61.06,41535.0,60.5742,60.5841,60.4059,60.4752,41535.0
2024-12-31 15:20:00,61.07,61.1,60.99,61.07,46481.0,60.4851,60.5148,60.4059,60.4851,46481.0
2024-12-31 15:30:00,61.07,61.15,61.01,61.06,59926.0,60.4851,60.5643,60.4257,60.4752,59926.0
2024-12-31 15:40:00,61.07,61.22,61.02,61.21,119808.0,60.4851,60.6337,60.4356,60.6238,119808.0
2024-12-31 15:50:00,61.21,61.29,61.08,61.17,277220.0,60.6238,60.703,60.495,60.5841,277220.0
2025-01-02 09:30:00,61.6,62.07,61.4,62.07,117668.0,61.01,61.4755,60.8119,61.4755,117668.0
2025-01-02 09:40:00,62.04,62.15,61.93,62.02,64830.0,61.4458,61.5548,61.3369,61.426,64830.0
2025-01-02 09:50:00,62.02,62.25,62.02,62.15,58480.0,61.426,61.6538,61.426,61.5548,58480.0
2025-01-02 10:00:00,62.19,62.25,62.09,62.16,57795.0,61.5944,61.6538,61.4953,61.5647,57795.0
2025-01-02 10:10:00,62.13,62.18,61.98,61.98,84200.0,61.5349,61.5845,61.3864,61.3864,84200.0
2025-01-02 10:20:00,61.97,61.97,61.77,61.88,44597.0,61.3765,61.3765,61.1784,61.2873,44597.0
2025-01-02 10:30:00,61.89,61.93,61.73,61.77,38129.0,61.2972,61.3369,61.1388,61.1784,38129.0
2025-01-02 10:40:00,61.75,61.96,61.72,61.94,32058.0,61.1586,61.3666,61.1289,61.3468,32058.0
2025-01-02 10:50:00,61.94,61.98,61.84,61.94,28674.0,61.3468,61.3864,61.2477,61.3468,28674.0
2025-01-02 11:00:00,61.94,61.95,61.71,61.76,43971.0,61.3468,61.3567,61.119,61.1685,43971.0
2025-01-02 11:10:00,61.76,61.91,61.73,61.91,51880.0,61.1685,61.317,61.1388,61.317,51880.0
2025-01-02 11:20:00,61.9,62.06,61.81,62.04,35613.0,61.3071,61.4656,61.218,61.4458,35613.0
2025-01-02 11:30:00,62.04,62.21,62.02,62.17,47463.0,61.4458,61.6142,61.426,61.5746,47463.0
2025-01-02 11:40:00,62.21,62.26,62.15,62.16,31906.0,61.6142,61.6637,61.5548,61.5647,31906.0
2025-01-02 11:50:00,62.15,62.19,61.92,61.95,45233.0,61.5548,61.5944,61.327,61.3567,45233.0
2025-01-02 12:00:00,61.95,62.04,61.95,62.01,22837.0,61.3567,61.4458,61.3567,61.4161,22837.0
2025-01-02 12:10:00,62.02,62.19,62.02,62.07,23818.0,61.426,61.5944,61.426,61.4755,23818.0
2025-01-02 12:20:00,62.06,62.07,61.84,61.85,50673.0,61.4656,61.4755,61.2477,61.2576,50673.0
2025-01-02 12:30:00,61.85,61.92,61.77,61.78,32418.0,61.2576,61.327,61.1784,61.1883,32418.0
2025-01-02 12:40:00,61.78,61.83,61.71,61.79,25999.0,61.1883,61.2378,61.119,61.1982,25999.0
2025-01-02 12:50:00,61.78,61.91,61.76,61.89,56111.0,61.1883,61.317,61.1685,61.2972,56111.0
2025-01-02 13:00:00,61.9,61.9,61.82,61.86,24800.0,61.3071,61.3071,61.2279,61.2675,24800.0
2025-01-02 13:10:00,61.85,61.85,61.75,61.83,32618.0,61.2576,61.2576,61.1586,61.2378,32618.0
2025-01-02 13:20:00,61.83,61.86,61.78,61.85,45295.0,61.2378,61.2675,61.1883,61.2576,45295.0
2025-01-02 13:30:00,61.84,61.86,61.7,61.77,33320.0,61.2477,61.2675,61.1091,61.1784,33320.0
2025-01-02 13:40:00,61.78,61.87,61.74,61.79,35938.0,61.1883,61.2774,61.1487,61.1982,35938.0
2025-01-02 13:50:00,61.8,61.9,61.76,61.9,33379.0,61.2081,61.3071,61.1685,61.3071,33379.0
2025-01-02 14:00:00,61.91,62.0,61.87,61.92,44435.0,61.317,61.4062,61.2774,61.327,44435.0
2025-01-02 14:10:00,61.92,61.93,61.85,61.9,30305.0,61.327,61.3369,61.2576,61.3071,30305.0
2025-01-02 14:20:00,61.89,62.0,61.89,61.98,35083.0,61.2972,61.4062,61.2972,61.3864,35083.0
2025-01-02 14:30:00,61.98,61.98,61.87,61.95,29501.0,61.3864,61.3864,61.2774,61.3567,29501.0
2025-01-02 14:40:00,61.95,61.97,61.87,61.9,36692.0,61.3567,61.3765,61.2774,61.3071,36692.0
2025-01-02 14:50:00,61.89,61.95,61.84,61.84,27126.0,61.2972,61.3567,61.2477,61.2477,27126.0
2025-01-02 15:00:00,61.86,62.0,61.85,61.97,43737.0,61.2675,61.4062,61.2576,61.3765,43737.0
2025-01-02 15:10:00,61.98,62.0,61.95,61.98,59247.0,61.3864,61.4062,61.3567,61.3864,59247.0
2025-01-02 15:20:00,61.98,61.99,61.9,61.9,62243.0,61.3864,61.3963,61.3071,61.3071,62243.0
2025-01-02 15:30:00,61.91,62.0,61.88,61.95,87843.0,61.317,61.4062,61.2873,61.3567,87843.0
2025-01-02 15:40:00,61.95,62.0,61.92,61.92,135232.0,61.3567,61.4062,61.327,61.327,135232.0
2025-01-02 15:50:00,61.93,61.98,61.79,61.94,394923.0,61.3369,61.3864,61.1982,61.3468,394923.0
2025-01-03 09:30:00,61.94,62.24,61.83,61.87,90552.0,61.3468,61.6439,61.2378,61.2774,90552.0
2025-01-03 09:40:00,61.87,61.94,61.7,61.77,46311.0,61.2774,61.3468,61.1091,61.1784,46311.0
2025-01-03 09:50:00,61.75,61.87,61.66,61.72,49310.0,61.1586,61.2774,61.0694,61.1289,49310.0
2025-01-03 10:00:00,61.73,62.07,61.71,61.97,63139.0,61.1388,61.4755,61.119,61.3765,63139.0
2025-01-03 10:10:00,61.99,62.08,61.96,62.03,100206.0,61.3963,61.4854,61.3666,61.4359,100206.0
2025-01-03 10:20:00,62.03,62.11,61.96,62.09,38914.0,61.4359,61.5151,61.3666,61.4953,38914.0
2025-01-03 10:30:00,62.08,62.23,62.06,62.17,49030.0,61.4854,61.634,61.4656,61.5746,49030.0
2025-01-03 10:40:00,62.16,62.2,62.1,62.18,39406.0,61.5647,61.6043,61.5052,61.5845,39406.0
2025-01-03 10:50:00,62.18,62.23,62.15,62.22,31427.0,61.5845,61.634,61.5548,61.6241,31427.0
2025-01-03 11:00:00,62.23,62.28,62.13,62.18,42438.0,61.634,61.6835,61.5349,61.5845,42438.0
2025-01-03 11:10:00,62.19,62.2,62.07,62.1,27084.0,61.5944,61.6043,61.4755,61.5052,27084.0
2025-01-03 11:20:00,62.1,62.14,62.02,62.14,36089.0,61.5052,61.5448,61.426,61.5448,36089.0
2025-01-03 11:30:00,62.14,62.16,62.08,62.11,27393.0,61.5448,61.5647,61.4854,61.5151,27393.0
2025-01-03 11:40:00,62.12,62.2,62.09,62.15,40728.0,61.525,61.6043,61.4953,61.5548,40728.0
2025-01-03 11:50:00,62.16,62.2,62.09,62.17,23078.0,61.5647,61.6043,61.4953,61.5746,23078.0
2025-01-03 12:00:00,62.17,62.2,62.14,62.19,16783.0,61.5746,61.6043,61.5448,61.5944,16783.0
2025-01-03 12:10:00,62.19,62.19,62.11,62.11,24723.0,61.5944,61.5944,61.5151,61.5151,24723.0
2025-01-03 12:20:00,62.11,62.16,62.07,62.07,20531.0,61.5151,61.5647,61.4755,61.4755,20531.0
2025-01-03 12:30:00,62.08,62.12,62.05,62.12,22759.0,61.4854,61.525,61.4557,61.525,22759.0
2025-01-03 12:40:00,62.13,62.14,62.06,62.1,24018.0,61.5349,61.5448,61.4656,61.5052,24018.0
2025-01-03 12:50:00,62.1,62.1,62.03,62.05,21639.0,61.5052,61.5052,61.4359,61.4557,21639.0
2025-01-03 13:00:00,62.05,62.06,62.01,62.01,24758.0,61.4557,61.4656,61.4161,61.4161,24758.0
2025-01-03 13:10:00,62.02,62.04,61.99,62.03,24775.0,61.426,61.4458,61.3963,61.4359,24775.0
2025-01-03 13:20:00,62.04,62.04,61.91,61.93,51354.0,61.4458,61.4458,61.317,61.3369,51354.0
2025-01-03 13:30:00,61.92,61.95,61.86,61.9,41290.0,61.327,61.3567,61.2675,61.3071,41290.0
2025-01-03 13:40:00,61.9,61.91,61.83,61.91,22364.0,61.3071,61.317,61.2378,61.317,22364.0
2025-01-03 13:50:00,61.91,61.92,61.82,61.86,27970.0,61.317,61.327,61.2279,61.2675,27970.0
2025-01-03 14:00:00,61.86,61.86,61.75,61.77,33027.0,61.2675,61.2675,61.1586,61.1784,33027.0
2025-01-03 14:10:00,61.77,61.82,61.7,61.77,65259.0,61.1784,61.2279,61.1091,61.1784,65259.0
2025-01-03 14:20:00,61.79,61.84,61.76,61.83,41000.0,61.1982,61.2477,61.1685,61.2378,41000.0
2025-01-03 14:30:00,61.82,61.88,61.81,61.85,44949.0,61.2279,61.2873,61.218,61.2576,44949.0
2025-01-03 14:40:00,61.85,61.87,61.66,61.7,74381.0,61.2576,61.2774,61.0694,61.1091,74381.0
2025-01-03 14:50:00,61.7,61.7,61.65,61.7,41574.0,61.1091,61.1091,61.0595,61.1091,41574.0
2025-01-03 15:00:00,61.69,61.7,61.63,61.68,50673.0,61.0992,61.1091,61.0397,61.0893,50673.0
2025-01-03 15:10:00,61.68,61.71,61.63,61.7,60988.0,61.0893,61.119,61.0397,61.1091,60988.0
2025-01-03 15:20:00,61.7,61.71,61.64,61.7,50074.0,61.1091,61.119,61.0496,61.1091,50074.0
2025-01-03 15:30:00,61.68,61.7,61.64,61.66,67134.0,61.0893,61.1091,61.0496,61.0694,67134.0
2025-01-03 15:40:00,61.66,61.68,61.56,61.6,122001.0,61.0694,61.0893,60.9704,61.01,122001.0
2025-01-03 15:50:00,61.58,61.6,61.43,61.46,473845.0,60.9902,61.01,60.8416,60.8714,473845.0
2025-01-06 09:30:00,62.02,62.06,61.5,61.58,141172.0,61.426,61.4656,60.911,60.9902,141172.0
2025-01-06 09:40:00,61.6,61.67,61.26,61.27,81478.0,61.01,61.0793,60.6733,60.6832,81478.0
2025-01-06 09:50:00,61.24,61.29,60.27,60.37,243928.0,60.6535,60.703,59.6928,59.7918,243928.0
2025-01-06 10:00:00,60.38,60.91,60.36,60.75,244454.0,59.8017,60.3266,59.7819,60.1682,244454.0
2025-01-06 10:10:00,60.77,60.95,60.57,60.95,122695.0,60.188,60.3662,59.9899,60.3662,122695.0
2025-01-06 10:20:00,60.95,61.11,60.88,60.96,115034.0,60.3662,60.5247,60.2969,60.3761,115034.0
2025-01-06 10:30:00,60.99,61.05,60.67,60.67,136685.0,60.4059,60.4653,60.0889,60.0889,136685.0
2025-01-06 10:40:00,60.69,60.84,60.66,60.77,57021.0,60.1087,60.2573,60.079,60.188,57021.0
2025-01-06 10:50:00,60.76,60.98,60.76,60.9,49488.0,60.1781,60.396,60.1781,60.3167,49488.0
2025-01-06 11:00:00,60.9,60.9,60.69,60.76,41472.0,60.3167,60.3167,60.1087,60.1781,41472.0
2025-01-06 11:10:00,60.76,60.93,60.69,60.81,48093.0,60.1781,60.3464,60.1087,60.2276,48093.0
2025-01-06 11:20:00,60.81,60.83,60.73,60.73,67036.0,60.2276,60.2474,60.1484,60.1484,67036.0
2025-01-06 11:30:00,60.75,60.84,60.73,60.73,41472.0,60.1682,60.2573,60.1484,60.1484,41472.0
2025-01-06 11:40:00,60.73,60.86,60.68,60.85,48463.0,60.1484,60.2771,60.0988,60.2672,48463.0
2025-01-06 11:50:00,60.84,60.91,60.78,60.9,43390.0,60.2573,60.3266,60.1979,60.3167,43390.0
2025-01-06 12:00:00,60.9,60.95,60.81,60.83,52834.0,60.3167,60.3662,60.2276,60.2474,52834.0
2025-01-06 12:10:00,60.83,60.88,60.78,60.83,50838.0,60.2474,60.2969,60.1979,60.2474,50838.0
2025-01-06 12:20:00,60.83,60.89,60.74,60.76,65713.0,60.2474,60.3068,60.1583,60.1781,65713.0
2025-01-06 12:30:00,60.76,60.79,60.71,60.75,45527.0,60.1781,60.2078,60.1285,60.1682,45527.0
2025-01-06 12:40:00,60.75,60.81,60.69,60.7,35127.0,60.1682,60.2276,60.1087,60.1186,35127.0
2025-01-06 12:50:00,60.71,60.74,60.65,60.73,59150.0,60.1285,60.1583,60.0691,60.1484,59150.0
2025-01-06 13:00:00,60.74,60.76,60.61,60.62,40953.0,60.1583,60.1781,60.0295,60.0394,40953.0
2025-01-06 13:10:00,60.62,60.67,60.59,60.61,37063.0,60.0394,60.0889,60.0097,60.0295,37063.0
2025-01-06 13:20:00,60.61,60.62,60.53,60.56,47406.0,60.0295,60.0394,59.9503,59.98,47406.0
2025-01-06 13:30:00,60.57,60.62,60.51,60.6,46354.0,59.9899,60.0394,59.9305,60.0196,46354.0
2025-01-06 13:40:00,60.6,60.6,60.51,60.56,34594.0,60.0196,60.0196,59.9305,59.98,34594.0
2025-01-06 13:50:00,60.56,60.65,60.54,60.61,34190.0,59.98,60.0691,59.9602,60.0295,34190.0
2025-01-06 14:00:00,60.61,60.61,60.46,60.53,58658.0,60.0295,60.0295,59.8809,59.9503,58658.0
2025-01-06 14:10:00,60.52,60.59,60.49,60.55,40225.0,59.9404,60.0097,59.9106,59.9701,40225.0
2025-01-06 14:20:00,60.55,60.55,60.39,60.4,47831.0,59.9701,59.9701,59.8116,59.8215,47831.0
2025-01-06 14:30:00,60.4,60.51,60.4,60.51,38294.0,59.8215,59.9305,59.8215,59.9305,38294.0
2025-01-06 14:40:00,60.5,60.56,60.46,60.5,37394.0,59.9206,59.98,59.8809,59.9206,37394.0
2025-01-06 14:50:00,60.5,60.57,60.46,60.57,42445.0,59.9206,59.9899,59.8809,59.9899,42445.0
2025-01-06 15:00:00,60.55,60.62,60.53,60.53,46543.0,59.9701,60.0394,59.9503,59.9503,46543.0
2025-01-06 15:10:00,60.53,60.57,60.41,60.45,51707.0,59.9503,59.9899,59.8314,59.871,51707.0
2025-01-06 15:20:00,60.44,60.45,60.34,60.42,64527.0,59.8611,59.871,59.7621,59.8413,64527.0
2025-01-06 15:30:00,60.42,60.61,60.4,60.6,105013.0,59.8413,60.0295,59.8215,60.0196,105013.0
2025-01-06 15:40:00,60.59,60.69,60.54,60.54,99678.0,60.0097,60.1087,59.9602,59.9602,99678.0
2025-01-06 15:50:00,60.55,60.63,60.46,60.61,435826.0,59.9701,60.0493,59.8809,60.0295,435826.0
2025-01-07 09:30:00,60.62,61.0,60.48,60.63,85533.0,60.0394,60.4158,59.9007,60.0493,85533.0
2025-01-07 09:40:00,60.63,60.64,60.28,60.29,79065.0,60.0493,60.0592,59.7027,59.7126,79065.0
2025-01-07 09:50:00,60.29,60.47,60.23,60.46,40425.0,59.7126,59.8908,59.6531,59.8809,40425.0
2025-01-07 10:00:00,60.41,60.42,60.05,60.05,105667.0,59.8314,59.8413,59.4749,59.4749,105667.0
2025-01-07 10:10:00,60.09,60.11,59.86,59.87,105679.0,59.5145,59.5343,59.2867,59.2966,105679.0
2025-01-07 10:20:00,59.87,60.09,59.86,60.01,79040.0,59.2966,59.5145,59.2867,59.4352,79040.0
2025-01-07 10:30:00,60.0,60.11,59.93,59.99,108132.0,59.4253,59.5343,59.356,59.4154,108132.0
2025-01-07 10:40:00,59.98,60.0,59.81,59.94,95210.0,59.4055,59.4253,59.2372,59.3659,95210.0
2025-01-07 10:50:00,59.96,60.12,59.94,60.11,58179.0,59.3857,59.5442,59.3659,59.5343,58179.0
2025-01-07 11:00:00,60.13,60.23,59.98,60.02,47373.0,59.5541,59.6531,59.4055,59.4452,47373.0
2025-01-07 11:10:00,60.02,60.04,59.9,59.91,42238.0,59.4452,59.465,59.3263,59.3362,42238.0
2025-01-07 11:20:00,59.92,59.96,59.6,59.69,89984.0,59.3461,59.3857,59.0292,59.1183,89984.0
2025-01-07 11:30:00,59.69,59.81,59.55,59.66,75161.0,59.1183,59.2372,58.9797,59.0886,75161.0
2025-01-07 11:40:00,59.65,59.85,59.64,59.84,60703.0,59.0787,59.2768,59.0688,59.2669,60703.0
2025-01-07 11:50:00,59.83,59.83,59.65,59.69,49448.0,59.257,59.257,59.0787,59.1183,49448.0
2025-01-07 12:00:00,59.7,59.81,59.69,59.75,28723.0,59.1282,59.2372,59.1183,59.1777,28723.0
2025-01-07 12:10:00,59.75,59.81,59.7,59.73,45999.0,59.1777,59.2372,59.1282,59.1579,45999.0
2025-01-07 12:20:00,59.73,59.75,59.56,59.72,138302.0,59.1579,59.1777,58.9896,59.148,138302.0
2025-01-07 12:30:00,59.73,59.78,59.54,59.54,110094.0,59.1579,59.2074,58.9697,58.9697,110094.0
2025-01-07 12:40:00,59.53,59.6,59.39,59.4,44609.0,58.9598,59.0292,58.8212,58.8311,44609.0
2025-01-07 12:50:00,59.42,59.49,59.38,59.46,57435.0,58.8509,58.9202,58.8113,58.8905,57435.0
2025-01-07 13:00:00,59.46,59.49,59.35,59.45,136224.0,58.8905,58.9202,58.7816,58.8806,136224.0
2025-01-07 13:10:00,59.44,59.44,59.34,59.36,73520.0,58.8707,58.8707,58.7717,58.7915,73520.0
2025-01-07 13:20:00,59.35,59.42,59.3,59.34,97552.0,58.7816,58.8509,58.732,58.7717,97552.0
2025-01-07 13:30:00,59.34,59.35,59.24,59.27,114393.0,58.7717,58.7816,58.6726,58.7023,114393.0
2025-01-07 13:40:00,59.26,59.27,59.11,59.17,101127.0,58.6924,58.7023,58.5439,58.6033,101127.0
2025-01-07 13:50:00,59.17,59.18,59.04,59.05,65152.0,58.6033,58.6132,58.4745,58.4844,65152.0
2025-01-07 14:00:00,59.05,59.09,58.99,59.04,104919.0,58.4844,58.5241,58.425,58.4745,104919.0
2025-01-07 14:10:00,59.04,59.04,58.87,58.92,100958.0,58.4745,58.4745,58.3062,58.3557,100958.0
2025-01-07 14:20:00,58.92,58.93,58.74,58.84,131002.0,58.3557,58.3656,58.1774,58.2765,131002.0
2025-01-07 14:30:00,58.85,58.93,58.81,58.87,101904.0,58.2864,58.3656,58.2467,58.3062,101904.0
2025-01-07 14:40:00,58.87,58.91,58.84,58.91,75468.0,58.3062,58.3458,58.2765,58.3458,75468.0
2025-01-07 14:50:00,58.92,58.94,58.84,58.86,85239.0,58.3557,58.3755,58.2765,58.2963,85239.0
2025-01-07 15:00:00,58.86,58.97,58.82,58.92,104826.0,58.2963,58.4052,58.2566,58.3557,104826.0
2025-01-07 15:10:00,58.91,59.05,58.84,58.98,97103.0,58.3458,58.4844,58.2765,58.4151,97103.0
2025-01-07 15:20:00,58.98,59.02,58.85,58.93,101274.0,58.4151,58.4547,58.2864,58.3656,101274.0
2025-01-07 15:30:00,58.92,59.2,58.9,59.19,177203.0,58.3557,58.633,58.3359,58.6231,177203.0
2025-01-07 15:40:00,59.18,59.24,59.12,59.22,160658.0,58.6132,58.6726,58.5538,58.6528,160658.0
2025-01-07 15:50:00,59.22,59.25,59.08,59.14,451808.0,58.6528,58.6825,58.5142,58.5736,451808.0
2025-01-08 09:30:00,59.16,59.37,58.8,58.8,143107.0,58.5934,58.8014,58.2368,58.2368,143107.0
2025-01-08 09:40:00,58.78,58.85,58.42,58.44,77859.0,58.217,58.2864,57.8605,57.8803,77859.0
2025-01-08 09:50:00,58.42,58.61,58.32,58.4,200693.0,57.8605,58.0487,57.7614,57.8407,200693.0
2025-01-08 10:00:00,58.4,58.75,58.4,58.66,81020.0,57.8407,58.1873,57.8407,58.0982,81020.0
2025-01-08 10:10:00,58.67,58.72,58.54,58.65,66588.0,58.1081,58.1576,57.9793,58.0883,66588.0
2025-01-08 10:20:00,58.63,58.63,58.44,58.46,60757.0,58.0685,58.0685,57.8803,57.9001,60757.0
2025-01-08 10:30:00,58.46,58.62,58.37,58.55,80663.0,57.9001,58.0586,57.811,57.9892,80663.0
2025-01-08 10:40:00,58.55,58.91,58.47,58.89,95609.0,57.9892,58.3458,57.91,58.326,95609.0
2025-01-08 10:50:00,58.89,59.01,58.88,58.91,39295.0,58.326,58.4448,58.3161,58.3458,39295.0
2025-01-08 11:00:00,58.91,58.99,58.81,58.94,55778.0,58.3458,58.425,58.2467,58.3755,55778.0
2025-01-08 11:10:00,58.94,58.95,58.84,58.9,40327.0,58.3755,58.3854,58.2765,58.3359,40327.0
2025-01-08 11:20:00,58.9,58.92,58.76,58.82,45655.0,58.3359,58.3557,58.1972,58.2566,45655.0
2025-01-08 11:30:00,58.83,59.0,58.83,58.99,34949.0,58.2665,58.4349,58.2665,58.425,34949.0
2025-01-08 11:40:00,58.99,59.05,58.95,58.98,48629.0,58.425,58.4844,58.3854,58.4151,48629.0
2025-01-08 11:50:00,58.98,58.98,58.88,58.93,39807.0,58.4151,58.4151,58.3161,58.3656,39807.0
2025-01-08 12:00:00,58.92,58.93,58.74,58.74,44080.0,58.3557,58.3656,58.1774,58.1774,44080.0
2025-01-08 12:10:00,58.74,58.76,58.7,58.76,37099.0,58.1774,58.1972,58.1378,58.1972,37099.0
2025-01-08 12:20:00,58.75,58.8,58.61,58.67,71676.0,58.1873,58.2368,58.0487,58.1081,71676.0
2025-01-08 12:30:00,58.67,58.67,58.58,58.62,36089.0,58.1081,58.1081,58.0189,58.0586,36089.0
2025-01-08 12:40:00,58.61,58.73,58.6,58.66,34564.0,58.0487,58.1675,58.0388,58.0982,34564.0
2025-01-08 12:50:00,58.68,58.8,58.67,58.78,36804.0,58.118,58.2368,58.1081,58.217,36804.0
2025-01-08 13:00:00,58.77,58.85,58.76,58.82,35283.0,58.2071,58.2864,58.1972,58.2566,35283.0
2025-01-08 13:10:00,58.82,58.85,58.8,58.81,39361.0,58.2566,58.2864,58.2368,58.2467,39361.0
2025-01-08 13:20:00,58.8,58.86,58.77,58.83,32324.0,58.2368,58.2963,58.2071,58.2665,32324.0
2025-01-08 13:30:00,58.83,58.88,58.77,58.8,48261.0,58.2665,58.3161,58.2071,58.2368,48261.0
2025-01-08 13:40:00,58.8,58.88,58.74,58.75,38169.0,58.2368,58.3161,58.1774,58.1873,38169.0
2025-01-08 13:50:00,58.74,58.76,58.65,58.69,32149.0,58.1774,58.1972,58.0883,58.1279,32149.0
2025-01-08 14:00:00,58.69,58.76,58.65,58.73,33658.0,58.1279,58.1972,58.0883,58.1675,33658.0
2025-01-08 14:10:00,58.73,58.74,58.62,58.7,40066.0,58.1675,58.1774,58.0586,58.1378,40066.0
2025-01-08 14:20:00,58.7,58.86,58.7,58.85,51369.0,58.1378,58.2963,58.1378,58.2864,51369.0
2025-01-08 14:30:00,58.84,58.96,58.78,58.89,63739.0,58.2765,58.3953,58.217,58.326,63739.0
2025-01-08 14:40:00,58.89,58.89,58.79,58.84,36087.0,58.326,58.326,58.2269,58.2765,36087.0
2025-01-08 14:50:00,58.85,58.86,58.76,58.77,87275.0,58.2864,58.2963,58.1972,58.2071,87275.0
2025-01-08 15:00:00,58.79,58.86,58.74,58.8,64705.0,58.2269,58.2963,58.1774,58.2368,64705.0
2025-01-08 15:10:00,58.8,58.85,58.73,58.79,67233.0,58.2368,58.2864,58.1675,58.2269,67233.0
2025-01-08 15:20:00,58.79,58.82,58.75,58.82,76671.0,58.2269,58.2566,58.1873,58.2566,76671.0
2025-01-08 15:30:00,58.81,58.82,58.56,58.65,150213.0,58.2467,58.2566,57.9991,58.0883,150213.0
2025-01-08 15:40:00,58.65,58.71,58.57,58.67,172405.0,58.0883,58.1477,58.009,58.1081,172405.0
2025-01-08 15:50:00,58.67,58.93,58.65,58.89,530431.0,58.1081,58.3656,58.0883,58.326,530431.0
2025-01-10 09:30:00,58.8,59.33,58.41,59.21,113987.0,58.2368,58.7618,57.8506,58.6429,113987.0
2025-01-10 09:40:00,59.26,59.41,59.21,59.29,74313.0,58.6924,58.841,58.6429,58.7221,74313.0
2025-01-10 09:50:00,59.29,59.45,59.26,59.41,53088.0,58.7221,58.8806,58.6924,58.841,53088.0
2025-01-10 10:00:00,59.41,59.41,59.15,59.27,54464.0,58.841,58.841,58.5835,58.7023,54464.0
2025-01-10 10:10:00,59.28,59.37,59.23,59.32,64381.0,58.7122,58.8014,58.6627,58.7519,64381.0
2025-01-10 10:20:00,59.33,59.35,59.15,59.17,62169.0,58.7618,58.7816,58.5835,58.6033,62169.0
2025-01-10 10:30:00,59.17,59.3,59.09,59.11,49789.0,58.6033,58.732,58.5241,58.5439,49789.0
2025-01-10 10:40:00,59.1,59.12,59.0,59.0,50020.0,58.534,58.5538,58.4349,58.4349,50020.0
2025-01-10 10:50:00,59.0,59.11,58.93,59.11,40121.0,58.4349,58.5439,58.3656,58.5439,40121.0
2025-01-10 11:00:00,59.11,59.11,58.93,59.09,61574.0,58.5439,58.5439,58.3656,58.5241,61574.0
2025-01-10 11:10:00,59.08,59.17,59.05,59.09,64529.0,58.5142,58.6033,58.4844,58.5241,64529.0
2025-01-10 11:20:00,59.11,59.21,59.08,59.17,39616.0,58.5439,58.6429,58.5142,58.6033,39616.0
2025-01-10 11:30:00,59.16,59.21,59.01,59.21,42551.0,58.5934,58.6429,58.4448,58.6429,42551.0
2025-01-10 11:40:00,59.2,59.4,59.19,59.39,58558.0,58.633,58.8311,58.6231,58.8212,58558.0
2025-01-10 11:50:00,59.4,59.52,59.39,59.41,55154.0,58.8311,58.9499,58.8212,58.841,55154.0
2025-01-10 12:00:00,59.42,59.46,59.3,59.31,51271.0,58.8509,58.8905,58.732,58.742,51271.0
2025-01-10 12:10:00,59.33,59.44,59.33,59.44,35213.0,58.7618,58.8707,58.7618,58.8707,35213.0
2025-01-10 12:20:00,59.44,59.5,59.35,59.48,32521.0,58.8707,58.9301,58.7816,58.9103,32521.0
2025-01-10 12:30:00,59.49,59.62,59.47,59.49,44647.0,58.9202,59.049,58.9004,58.9202,44647.0
2025-01-10 12:40:00,59.52,59.58,59.42,59.48,47364.0,58.9499,59.0094,58.8509,58.9103,47364.0
2025-01-10 12:50:00,59.46,59.59,59.42,59.57,53011.0,58.8905,59.0193,58.8509,58.9995,53011.0
2025-01-10 13:00:00,59.58,59.61,59.47,59.55,39720.0,59.0094,59.0391,58.9004,58.9797,39720.0
2025-01-10 13:10:00,59.57,59.69,59.57,59.67,60829.0,58.9995,59.1183,58.9995,59.0985,60829.0
2025-01-10 13:20:00,59.68,59.71,59.57,59.57,52602.0,59.1084,59.1381,58.9995,58.9995,52602.0
2025-01-10 13:30:00,59.59,59.63,59.52,59.6,62314.0,59.0193,59.0589,58.9499,59.0292,62314.0
2025-01-10 13:40:00,59.61,59.62,59.51,59.55,52836.0,59.0391,59.049,58.94,58.9797,52836.0
2025-01-10 13:50:00,59.55,59.56,59.42,59.55,65814.0,58.9797,58.9896,58.8509,58.9797,65814.0
2025-01-10 14:00:00,59.55,59.55,59.41,59.41,46490.0,58.9797,58.9797,58.841,58.841,46490.0
2025-01-10 14:10:00,59.39,59.44,59.37,59.4,29550.0,58.8212,58.8707,58.8014,58.8311,29550.0
2025-01-10 14:20:00,59.4,59.61,59.4,59.59,51619.0,58.8311,59.0391,58.8311,59.0193,51619.0
2025-01-10 14:30:00,59.6,59.6,59.49,59.5,40155.0,59.0292,59.0292,58.9202,58.9301,40155.0
2025-01-10 14:40:00,59.5,59.5,59.2,59.29,72191.0,58.9301,58.9301,58.633,58.7221,72191.0
2025-01-10 14:50:00,59.3,59.5,59.29,59.45,67765.0,58.732,58.9301,58.7221,58.8806,67765.0
2025-01-10 15:00:00,59.46,59.47,59.37,59.4,49789.0,58.8905,58.9004,58.8014,58.8311,49789.0
2025-01-10 15:10:00,59.41,59.45,59.3,59.33,77882.0,58.841,58.8806,58.732,58.7618,77882.0
2025-01-10 15:20:00,59.32,59.42,59.31,59.38,81807.0,58.7519,58.8509,58.742,58.8113,81807.0
2025-01-10 15:30:00,59.38,59.4,59.27,59.33,161686.0,58.8113,58.8311,58.7023,58.7618,161686.0
2025-01-10 15:40:00,59.3,59.33,59.13,59.14,227214.0,58.732,58.7618,58.5637,58.5736,227214.0
2025-01-10 15:50:00,59.17,59.26,59.05,59.13,512113.0,58.6033,58.6924,58.4844,58.5637,512113.0
2025-01-13 09:30:00,59.1,59.24,58.78,59.2,116435.0,58.534,58.6726,58.217,58.633,116435.0
2025-01-13 09:40:00,59.22,59.45,59.22,59.32,71209.0,58.6528,58.8806,58.6528,58.7519,71209.0
2025-01-13 09:50:00,59.32,59.36,59.18,59.34,57027.0,58.7519,58.7915,58.6132,58.7717,57027.0
2025-01-13 10:00:00,59.34,59.34,58.9,58.98,60438.0,58.7717,58.7717,58.3359,58.4151,60438.0
2025-01-13 10:10:00,58.99,59.06,58.93,58.96,59628.0,58.425,58.4943,58.3656,58.3953,59628.0
2025-01-13 10:20:00,58.96,59.12,58.95,59.05,72138.0,58.3953,58.5538,58.3854,58.4844,72138.0
2025-01-13 10:30:00,59.05,59.34,59.05,59.3,83316.0,58.4844,58.7717,58.4844,58.732,83316.0
2025-01-13 10:40:00,59.3,59.34,59.19,59.3,91888.0,58.732,58.7717,58.6231,58.732,91888.0
2025-01-13 10:50:00,59.3,59.4,59.22,59.38,68803.0,58.732,58.8311,58.6528,58.8113,68803.0
2025-01-13 11:00:00,59.39,59.41,59.29,59.33,89243.0,58.8212,58.841,58.7221,58.7618,89243.0
2025-01-13 11:10:00,59.34,59.38,59.23,59.35,105953.0,58.7717,58.8113,58.6627,58.7816,105953.0
2025-01-13 11:20:00,59.36,59.46,59.3,59.33,47160.0,58.7915,58.8905,58.732,58.7618,47160.0
2025-01-13 11:30:00,59.32,59.36,59.23,59.28,70889.0,58.7519,58.7915,58.6627,58.7122,70889.0
2025-01-13 11:40:00,59.28,59.53,59.28,59.47,114520.0,58.7122,58.9598,58.7122,58.9004,114520.0
2025-01-13 11:50:00,59.45,59.48,59.34,59.37,65757.0,58.8806,58.9103,58.7717,58.8014,65757.0
2025-01-13 12:00:00,59.36,59.45,59.31,59.43,60512.0,58.7915,58.8806,58.742,58.8608,60512.0
2025-01-13 12:10:00,59.43,59.48,59.33,59.42,41425.0,58.8608,58.9103,58.7618,58.8509,41425.0
2025-01-13 12:20:00,59.42,59.43,59.33,59.38,41812.0,58.8509,58.8608,58.7618,58.8113,41812.0
2025-01-13 12:30:00,59.38,59.52,59.36,59.51,73368.0,58.8113,58.9499,58.7915,58.94,73368.0
2025-01-13 12:40:00,59.51,59.55,59.49,59.52,32351.0,58.94,58.9797,58.9202,58.9499,32351.0
2025-01-13 12:50:00,59.51,59.7,59.5,59.69,51292.0,58.94,59.1282,58.9301,59.1183,51292.0
2025-01-13 13:00:00,59.69,59.69,59.51,59.61,59212.0,59.1183,59.1183,58.94,59.0391,59212.0
2025-01-13 13:10:00,59.61,59.63,59.54,59.57,50773.0,59.0391,59.0589,58.9697,58.9995,50773.0
2025-01-13 13:20:00,59.57,59.61,59.52,59.6,66227.0,58.9995,59.0391,58.9499,59.0292,66227.0
2025-01-13 13:30:00,59.61,59.71,59.57,59.7,103636.0,59.0391,59.1381,58.9995,59.1282,103636.0
2025-01-13 13:40:00,59.7,59.7,59.54,59.6,67006.0,59.1282,59.1282,58.9697,59.0292,67006.0
2025-01-13 13:50:00,59.6,59.6,59.53,59.54,49248.0,59.0292,59.0292,58.9598,58.9697,49248.0
2025-01-13 14:00:00,59.54,59.56,59.44,59.53,55914.0,58.9697,58.9896,58.8707,58.9598,55914.0
2025-01-13 14:10:00,59.55,59.57,59.48,59.48,50904.0,58.9797,58.9995,58.9103,58.9103,50904.0
2025-01-13 14:20:00,59.48,59.59,59.42,59.59,55983.0,58.9103,59.0193,58.8509,59.0193,55983.0
2025-01-13 14:30:00,59.59,59.61,59.52,59.57,71601.0,59.0193,59.0391,58.9499,58.9995,71601.0
2025-01-13 14:40:00,59.58,59.62,59.54,59.55,55049.0,59.0094,59.049,58.9697,58.9797,55049.0
2025-01-13 14:50:00,59.55,59.6,59.5,59.5,60283.0,58.9797,59.0292,58.9301,58.9301,60283.0
2025-01-13 15:00:00,59.5,59.5,59.3,59.36,49473.0,58.9301,58.9301,58.732,58.7915,49473.0
2025-01-13 15:10:00,59.36,59.5,59.32,59.47,60832.0,58.7915,58.9301,58.7519,58.9004,60832.0
2025-01-13 15:20:00,59.47,59.47,59.35,59.46,71494.0,58.9004,58.9004,58.7816,58.8905,71494.0
2025-01-13 15:30:00,59.46,59.48,59.32,59.44,87990.0,58.8905,58.9103,58.7519,58.8707,87990.0
2025-01-13 15:40:00,59.44,59.47,59.36,59.46,153555.0,58.8707,58.9004,58.7915,58.8905,153555.0
2025-01-13 15:50:00,59.47,59.6,59.41,59.49,384694.0,58.9004,59.0292,58.841,58.9202,384694.0
2025-01-14 09:30:00,59.5,60.08,59.5,59.9,94758.0,58.9301,59.5046,58.9301,59.3263,94758.0
2025-01-14 09:40:00,59.92,60.18,59.92,60.16,89786.0,59.3461,59.6036,59.3461,59.5838,89786.0
2025-01-14 09:50:00,60.15,60.26,60.11,60.22,56626.0,59.5739,59.6829,59.5343,59.6432,56626.0
2025-01-14 10:00:00,60.22,60.26,60.16,60.17,60241.0,59.6432,59.6829,59.5838,59.5937,60241.0
2025-01-14 10:10:00,60.16,60.22,60.06,60.18,37924.0,59.5838,59.6432,59.4848,59.6036,37924.0
2025-01-14 10:20:00,60.16,60.18,60.09,60.17,48830.0,59.5838,59.6036,59.5145,59.5937,48830.0
2025-01-14 10:30:00,60.17,60.19,60.02,60.06,41355.0,59.5937,59.6135,59.4452,59.4848,41355.0
2025-01-14 10:40:00,60.06,60.11,60.04,60.1,30083.0,59.4848,59.5343,59.465,59.5244,30083.0
2025-01-14 10:50:00,60.1,60.42,60.04,60.34,92577.0,59.5244,59.8413,59.465,59.7621,92577.0
2025-01-14 11:00:00,60.36,60.41,60.29,60.34,45558.0,59.7819,59.8314,59.7126,59.7621,45558.0
2025-01-14 11:10:00,60.32,60.34,60.27,60.3,33975.0,59.7423,59.7621,59.6928,59.7225,33975.0
2025-01-14 11:20:00,60.3,60.3,60.21,60.22,31747.0,59.7225,59.7225,59.6333,59.6432,31747.0
2025-01-14 11:30:00,60.21,60.24,60.13,60.18,32771.0,59.6333,59.663,59.5541,59.6036,32771.0
2025-01-14 11:40:00,60.19,60.2,60.05,60.08,34731.0,59.6135,59.6234,59.4749,59.5046,34731.0
2025-01-14 11:50:00,60.08,60.08,59.98,59.98,36961.0,59.5046,59.5046,59.4055,59.4055,36961.0
2025-01-14 12:00:00,59.97,60.07,59.93,60.05,37200.0,59.3956,59.4947,59.356,59.4749,37200.0
2025-01-14 12:10:00,60.04,60.06,60.0,60.01,26736.0,59.465,59.4848,59.4253,59.4352,26736.0
2025-01-14 12:20:00,60.01,60.08,59.96,60.02,45885.0,59.4352,59.5046,59.3857,59.4452,45885.0
2025-01-14 12:30:00,60.02,60.07,59.96,60.07,42698.0,59.4452,59.4947,59.3857,59.4947,42698.0
2025-01-14 12:40:00,60.07,60.09,60.05,60.07,39585.0,59.4947,59.5145,59.4749,59.4947,39585.0
2025-01-14 12:50:00,60.07,60.2,60.06,60.15,58636.0,59.4947,59.6234,59.4848,59.5739,58636.0
2025-01-14 13:00:00,60.16,60.18,60.1,60.13,61965.0,59.5838,59.6036,59.5244,59.5541,61965.0
2025-01-14 13:10:00,60.13,60.13,60.09,60.11,59526.0,59.5541,59.5541,59.5145,59.5343,59526.0
2025-01-14 13:20:00,60.12,60.13,60.07,60.09,58987.0,59.5442,59.5541,59.4947,59.5145,58987.0
2025-01-14 13:30:00,60.1,60.12,60.04,60.05,58068.0,59.5244,59.5442,59.465,59.4749,58068.0
2025-01-14 13:40:00,60.05,60.08,59.99,60.03,51139.0,59.4749,59.5046,59.4154,59.4551,51139.0
2025-01-14 13:50:00,60.03,60.08,59.99,60.08,44696.0,59.4551,59.5046,59.4154,59.5046,44696.0
2025-01-14 14:00:00,60.08,60.09,59.99,60.01,56194.0,59.5046,59.5145,59.4154,59.4352,56194.0
2025-01-14 14:10:00,60.02,60.17,60.01,60.17,48379.0,59.4452,59.5937,59.4352,59.5937,48379.0
2025-01-14 14:20:00,60.17,60.22,60.16,60.19,48906.0,59.5937,59.6432,59.5838,59.6135,48906.0
2025-01-14 14:30:00,60.2,60.27,60.19,60.24,43555.0,59.6234,59.6928,59.6135,59.663,43555.0
2025-01-14 14:40:00,60.23,60.26,60.11,60.12,65628.0,59.6531,59.6829,59.5343,59.5442,65628.0
2025-01-14 14:50:00,60.11,60.11,59.93,59.97,65532.0,59.5343,59.5343,59.356,59.3956,65532.0
2025-01-14 15:00:00,59.98,60.06,59.97,60.05,54203.0,59.4055,59.4848,59.3956,59.4749,54203.0
2025-01-14 15:10:00,60.05,60.1,60.02,60.08,59260.0,59.4749,59.5244,59.4452,59.5046,59260.0
2025-01-14 15:20:00,60.08,60.13,60.07,60.13,60421.0,59.5046,59.5541,59.4947,59.5541,60421.0
2025-01-14 15:30:00,60.13,60.14,59.98,60.02,123199.0,59.5541,59.564,59.4055,59.4452,123199.0
2025-01-14 15:40:00,60.02,60.13,59.98,60.06,103303.0,59.4452,59.5541,59.4055,59.4848,103303.0
2025-01-14 15:50:00,60.07,60.13,59.87,59.92,607419.0,59.4947,59.5541,59.2966,59.3461,607419.0
2025-01-15 09:30:00,60.19,60.21,59.28,59.37,165481.0,59.6135,59.6333,58.7122,58.8014,165481.0
2025-01-15 09:40:00,59.39,59.53,59.11,59.16,86179.0,58.8212,58.9598,58.5439,58.5934,86179.0
2025-01-15 09:50:00,59.16,59.31,58.98,59.2,71603.0,58.5934,58.742,58.4151,58.633,71603.0
2025-01-15 10:00:00,59.21,59.23,59.04,59.09,130636.0,58.6429,58.6627,58.4745,58.5241,130636.0
2025-01-15 10:10:00,59.11,59.14,58.92,58.92,101127.0,58.5439,58.5736,58.3557,58.3557,101127.0
2025-01-15 10:20:00,58.92,58.94,58.62,58.83,125661.0,58.3557,58.3755,58.0586,58.2665,125661.0
2025-01-15 10:30:00,58.82,58.98,58.79,58.95,131241.0,58.2566,58.4151,58.2269,58.3854,131241.0
2025-01-15 10:40:00,58.96,59.09,58.85,58.89,66812.0,58.3953,58.5241,58.2864,58.326,66812.0
2025-01-15 10:50:00,58.9,59.0,58.82,58.95,76170.0,58.3359,58.4349,58.2566,58.3854,76170.0
2025-01-15 11:00:00,58.96,59.02,58.87,59.0,49432.0,58.3953,58.4547,58.3062,58.4349,49432.0
2025-01-15 11:10:00,59.0,59.02,58.84,58.94,80924.0,58.4349,58.4547,58.2765,58.3755,80924.0
2025-01-15 11:20:00,58.94,59.0,58.91,58.98,47016.0,58.3755,58.4349,58.3458,58.4151,47016.0
2025-01-15 11:30:00,58.98,59.02,58.87,58.97,89838.0,58.4151,58.4547,58.3062,58.4052,89838.0
2025-01-15 11:40:00,58.97,59.08,58.97,59.01,41263.0,58.4052,58.5142,58.4052,58.4448,41263.0
2025-01-15 11:50:00,59.0,59.08,58.97,59.02,59861.0,58.4349,58.5142,58.4052,58.4547,59861.0
2025-01-15 12:00:00,59.02,59.2,59.02,59.19,41386.0,58.4547,58.633,58.4547,58.6231,41386.0
2025-01-15 12:10:00,59.2,59.3,59.18,59.25,45732.0,58.633,58.732,58.6132,58.6825,45732.0
2025-01-15 12:20:00,59.26,59.28,59.17,59.26,55127.0,58.6924,58.7122,58.6033,58.6924,55127.0
2025-01-15 12:30:00,59.26,59.26,59.19,59.2,22625.0,58.6924,58.6924,58.6231,58.633,22625.0
2025-01-15 12:40:00,59.2,59.22,59.17,59.19,22989.0,58.633,58.6528,58.6033,58.6231,22989.0
2025-01-15 12:50:00,59.18,59.21,59.14,59.18,28898.0,58.6132,58.6429,58.5736,58.6132,28898.0
2025-01-15 13:00:00,59.17,59.2,59.06,59.07,39224.0,58.6033,58.633,58.4943,58.5043,39224.0
2025-01-15 13:10:00,59.08,59.11,59.05,59.11,52138.0,58.5142,58.5439,58.4844,58.5439,52138.0
2025-01-15 13:20:00,59.11,59.12,59.01,59.01,24456.0,58.5439,58.5538,58.4448,58.4448,24456.0
2025-01-15 13:30:00,59.01,59.1,59.0,59.07,48699.0,58.4448,58.534,58.4349,58.5043,48699.0
2025-01-15 13:40:00,59.07,59.07,58.99,59.01,54851.0,58.5043,58.5043,58.425,58.4448,54851.0
2025-01-15 13:50:00,59.02,59.12,59.01,59.12,35606.0,58.4547,58.5538,58.4448,58.5538,35606.0
2025-01-15 14:00:00,59.13,59.17,59.1,59.12,30596.0,58.5637,58.6033,58.534,58.5538,30596.0
2025-01-15 14:10:00,59.12,59.13,59.06,59.07,29287.0,58.5538,58.5637,58.4943,58.5043,29287.0
2025-01-15 14:20:00,59.07,59.09,59.01,59.03,51144.0,58.5043,58.5241,58.4448,58.4646,51144.0
2025-01-15 14:30:00,59.03,59.07,59.03,59.05,30903.0,58.4646,58.5043,58.4646,58.4844,30903.0
2025-01-15 14:40:00,59.06,59.1,59.02,59.09,22458.0,58.4943,58.534,58.4547,58.5241,22458.0
2025-01-15 14:50:00,59.09,59.1,58.97,58.99,43885.0,58.5241,58.534,58.4052,58.425,43885.0
2025-01-15 15:00:00,58.98,59.02,58.98,59.0,29778.0,58.4151,58.4547,58.4151,58.4349,29778.0
2025-01-15 15:10:00,59.0,59.02,58.86,58.86,56208.0,58.4349,58.4547,58.2963,58.2963,56208.0
2025-01-15 15:20:00,58.87,59.01,58.84,58.97,89566.0,58.3062,58.4448,58.2765,58.4052,89566.0
2025-01-15 15:30:00,58.97,58.99,58.92,58.95,80141.0,58.4052,58.425,58.3557,58.3854,80141.0
2025-01-15 15:40:00,58.95,58.96,58.86,58.9,142890.0,58.3854,58.3953,58.2963,58.3359,142890.0
2025-01-15 15:50:00,58.91,58.94,58.68,58.7,423378.0,58.3458,58.3755,58.118,58.1378,423378.0
2025-01-16 09:30:00,58.47,58.8,58.45,58.76,81283.0,57.91,58.2368,57.8902,58.1972,81283.0
2025-01-16 09:40:00,58.76,58.8,58.52,58.54,51147.0,58.1972,58.2368,57.9595,57.9793,51147.0
2025-01-16 09:50:00,58.52,58.55,58.21,58.27,48204.0,57.9595,57.9892,57.6525,57.7119,48204.0
2025-01-16 10:00:00,58.27,58.35,58.16,58.28,52283.0,57.7119,57.7911,57.603,57.7218,52283.0
2025-01-16 10:10:00,58.29,58.32,58.18,58.3,69397.0,57.7317,57.7614,57.6228,57.7416,69397.0
2025-01-16 10:20:00,58.29,58.29,58.12,58.22,46331.0,57.7317,57.7317,57.5633,57.6624,46331.0
2025-01-16 10:30:00,58.22,58.32,58.15,58.32,39303.0,57.6624,57.7614,57.5931,57.7614,39303.0
2025-01-16 10:40:00,58.32,58.52,58.3,58.5,40324.0,57.7614,57.9595,57.7416,57.9397,40324.0
2025-01-16 10:50:00,58.5,58.56,58.47,58.51,44298.0,57.9397,57.9991,57.91,57.9496,44298.0
2025-01-16 11:00:00,58.52,58.64,58.51,58.57,33106.0,57.9595,58.0784,57.9496,58.009,33106.0
2025-01-16 11:10:00,58.58,58.6,58.35,58.4,33932.0,58.0189,58.0388,57.7911,57.8407,33932.0
2025-01-16 11:20:00,58.4,58.41,58.31,58.36,33033.0,57.8407,57.8506,57.7515,57.8011,33033.0
2025-01-16 11:30:00,58.36,58.36,58.26,58.3,41828.0,57.8011,57.8011,57.702,57.7416,41828.0
2025-01-16 11:40:00,58.31,58.43,58.29,58.42,28345.0,57.7515,57.8704,57.7317,57.8605,28345.0
2025-01-16 11:50:00,58.44,58.52,58.42,58.52,36448.0,57.8803,57.9595,57.8605,57.9595,36448.0
2025-01-16 12:00:00,58.51,58.65,58.51,58.58,45879.0,57.9496,58.0883,57.9496,58.0189,45879.0
2025-01-16 12:10:00,58.57,58.65,58.56,58.6,36603.0,58.009,58.0883,57.9991,58.0388,36603.0
2025-01-16 12:20:00,58.6,58.74,58.59,58.61,47187.0,58.0388,58.1774,58.0288,58.0487,47187.0
2025-01-16 12:30:00,58.62,58.67,58.61,58.65,23107.0,58.0586,58.1081,58.0487,58.0883,23107.0
2025-01-16 12:40:00,58.65,58.68,58.63,58.68,14997.0,58.0883,58.118,58.0685,58.118,14997.0
2025-01-16 12:50:00,58.68,58.7,58.62,58.62,30295.0,58.118,58.1378,58.0586,58.0586,30295.0
2025-01-16 13:00:00,58.6,58.63,58.58,58.62,26649.0,58.0388,58.0685,58.0189,58.0586,26649.0
2025-01-16 13:10:00,58.63,58.66,58.62,58.64,35761.0,58.0685,58.0982,58.0586,58.0784,35761.0
2025-01-16 13:20:00,58.64,58.68,58.57,58.6,46337.0,58.0784,58.118,58.009,58.0388,46337.0
2025-01-16 13:30:00,58.6,58.67,58.6,58.66,31468.0,58.0388,58.1081,58.0388,58.0982,31468.0
2025-01-16 13:40:00,58.65,58.68,58.56,58.59,34777.0,58.0883,58.118,57.9991,58.0288,34777.0
2025-01-16 13:50:00,58.59,58.6,58.49,58.51,29913.0,58.0288,58.0388,57.9298,57.9496,29913.0
2025-01-16 14:00:00,58.51,58.55,58.45,58.55,25610.0,57.9496,57.9892,57.8902,57.9892,25610.0
2025-01-16 14:10:00,58.55,58.63,58.55,58.61,28529.0,57.9892,58.0685,57.9892,58.0487,28529.0
2025-01-16 14:20:00,58.61,58.64,58.56,58.61,39759.0,58.0487,58.0784,57.9991,58.0487,39759.0
2025-01-16 14:30:00,58.61,58.68,58.61,58.67,42071.0,58.0487,58.118,58.0487,58.1081,42071.0
2025-01-16 14:40:00,58.67,58.67,58.58,58.59,57621.0,58.1081,58.1081,58.0189,58.0288,57621.0
2025-01-16 14:50:00,58.58,58.64,58.57,58.63,46459.0,58.0189,58.0784,58.009,58.0685,46459.0
2025-01-16 15:00:00,58.63,58.66,58.62,58.65,45721.0,58.0685,58.0982,58.0586,58.0883,45721.0
2025-01-16 15:10:00,58.65,58.71,58.61,58.71,74256.0,58.0883,58.1477,58.0487,58.1477,74256.0
2025-01-16 15:20:00,58.71,58.81,58.69,58.81,75740.0,58.1477,58.2467,58.1279,58.2467,75740.0
2025-01-16 15:30:00,58.82,58.95,58.81,58.94,110321.0,58.2566,58.3854,58.2467,58.3755,110321.0
2025-01-16 15:40:00,58.93,58.94,58.86,58.92,106114.0,58.3656,58.3755,58.2963,58.3557,106114.0
2025-01-16 15:50:00,58.9,58.92,58.62,58.64,458203.0,58.3359,58.3557,58.0586,58.0784,458203.0
2025-01-17 09:30:00,58.78,58.93,58.41,58.76,463391.0,58.217,58.3656,57.8506,58.1972,463391.0
2025-01-17 09:40:00,58.76,58.85,58.69,58.84,61814.0,58.1972,58.2864,58.1279,58.2765,61814.0
2025-01-17 09:50:00,58.82,58.93,58.75,58.91,103216.0,58.2566,58.3656,58.1873,58.3458,103216.0
2025-01-17 10:00:00,58.91,59.04,58.84,58.94,89103.0,58.3458,58.4745,58.2765,58.3755,89103.0
2025-01-17 10:10:00,58.94,59.02,58.91,58.95,78342.0,58.3755,58.4547,58.3458,58.3854,78342.0
2025-01-17 10:20:00,58.95,58.95,58.81,58.87,45157.0,58.3854,58.3854,58.2467,58.3062,45157.0
2025-01-17 10:30:00,58.87,58.88,58.7,58.75,42786.0,58.3062,58.3161,58.1378,58.1873,42786.0
2025-01-17 10:40:00,58.75,58.87,58.73,58.82,44356.0,58.1873,58.3062,58.1675,58.2566,44356.0
2025-01-17 10:50:00,58.83,58.91,58.83,58.84,45045.0,58.2665,58.3458,58.2665,58.2765,45045.0
2025-01-17 11:00:00,58.83,58.91,58.83,58.89,43642.0,58.2665,58.3458,58.2665,58.326,43642.0
2025-01-17 11:10:00,58.89,58.89,58.74,58.82,44186.0,58.326,58.326,58.1774,58.2566,44186.0
2025-01-17 11:20:00,58.83,58.89,58.79,58.88,52865.0,58.2665,58.326,58.2269,58.3161,52865.0
2025-01-17 11:30:00,58.88,59.01,58.84,59.01,91687.0,58.3161,58.4448,58.2765,58.4448,91687.0
2025-01-17 11:40:00,59.01,59.07,58.91,58.95,92129.0,58.4448,58.5043,58.3458,58.3854,92129.0
2025-01-17 11:50:00,58.96,58.97,58.86,58.87,51998.0,58.3953,58.4052,58.2963,58.3062,51998.0
2025-01-17 12:00:00,58.88,58.97,58.84,58.97,44733.0,58.3161,58.4052,58.2765,58.4052,44733.0
2025-01-17 12:10:00,58.97,58.99,58.92,58.92,35495.0,58.4052,58.425,58.3557,58.3557,35495.0
2025-01-17 12:20:00,58.92,58.92,58.8,58.8,49134.0,58.3557,58.3557,58.2368,58.2368,49134.0
2025-01-17 12:30:00,58.8,58.81,58.74,58.79,32418.0,58.2368,58.2467,58.1774,58.2269,32418.0
2025-01-17 12:40:00,58.78,58.78,58.7,58.72,44835.0,58.217,58.217,58.1378,58.1576,44835.0
2025-01-17 12:50:00,58.72,58.76,58.65,58.68,34934.0,58.1576,58.1972,58.0883,58.118,34934.0
2025-01-17 13:00:00,58.67,58.68,58.51,58.53,42760.0,58.1081,58.118,57.9496,57.9694,42760.0
2025-01-17 13:10:00,58.53,58.53,58.4,58.4,39360.0,57.9694,57.9694,57.8407,57.8407,39360.0
2025-01-17 13:20:00,58.4,58.5,58.4,58.41,43056.0,57.8407,57.9397,57.8407,57.8506,43056.0
2025-01-17 13:30:00,58.41,58.42,58.3,58.31,40015.0,57.8506,57.8605,57.7416,57.7515,40015.0
2025-01-17 13:40:00,58.31,58.31,58.23,58.29,41490.0,57.7515,57.7515,57.6723,57.7317,41490.0
2025-01-17 13:50:00,58.28,58.32,58.24,58.26,47968.0,57.7218,57.7614,57.6822,57.702,47968.0
2025-01-17 14:00:00,58.25,58.29,58.22,58.25,38232.0,57.6921,57.7317,57.6624,57.6921,38232.0
2025-01-17 14:10:00,58.24,58.24,58.16,58.17,48895.0,57.6822,57.6822,57.603,57.6129,48895.0
2025-01-17 14:20:00,58.18,58.21,58.14,58.16,61723.0,57.6228,57.6525,57.5832,57.603,61723.0
2025-01-17 14:30:00,58.15,58.24,58.12,58.18,56141.0,57.5931,57.6822,57.5633,57.6228,56141.0
2025-01-17 14:40:00,58.17,58.2,58.13,58.18,77996.0,57.6129,57.6426,57.5733,57.6228,77996.0
2025-01-17 14:50:00,58.21,58.27,58.2,58.2,59933.0,57.6525,57.7119,57.6426,57.6426,59933.0
2025-01-17 15:00:00,58.2,58.3,58.15,58.25,108374.0,57.6426,57.7416,57.5931,57.6921,108374.0
2025-01-17 15:10:00,58.25,58.43,58.25,58.42,55912.0,57.6921,57.8704,57.6921,57.8605,55912.0
2025-01-17 15:20:00,58.42,58.53,58.41,58.53,79399.0,57.8605,57.9694,57.8506,57.9694,79399.0
2025-01-17 15:30:00,58.53,58.61,58.5,58.54,97850.0,57.9694,58.0487,57.9397,57.9793,97850.0
2025-01-17 15:40:00,58.55,58.56,58.44,58.47,165542.0,57.9892,57.9991,57.8803,57.91,165542.0
2025-01-17 15:50:00,58.47,58.47,58.29,58.35,487719.0,57.91,57.91,57.7317,57.7911,487719.0
2025-01-21 09:30:00,58.77,59.23,58.6,58.98,198382.0,58.2071,58.6627,58.0388,58.4151,198382.0
2025-01-21 09:40:00,59.0,59.06,58.85,58.94,88377.0,58.4349,58.4943,58.2864,58.3755,88377.0
2025-01-21 09:50:00,58.92,58.99,58.76,58.8,60821.0,58.3557,58.425,58.1972,58.2368,60821.0
2025-01-21 10:00:00,58.8,59.07,58.73,59.06,70961.0,58.2368,58.5043,58.1675,58.4943,70961.0
2025-01-21 10:10:00,59.07,59.17,59.01,59.03,85324.0,58.5043,58.6033,58.4448,58.4646,85324.0
2025-01-21 10:20:00,59.04,59.09,59.02,59.05,56472.0,58.4745,58.5241,58.4547,58.4844,56472.0
2025-01-21 10:30:00,59.05,59.14,59.0,59.14,46219.0,58.4844,58.5736,58.4349,58.5736,46219.0
2025-01-21 10:40:00,59.13,59.22,59.12,59.15,57136.0,58.5637,58.6528,58.5538,58.5835,57136.0
2025-01-21 10:50:00,59.15,59.18,58.92,58.94,124719.0,58.5835,58.6132,58.3557,58.3755,124719.0
2025-01-21 11:00:00,58.94,58.96,58.82,58.92,119074.0,58.3755,58.3953,58.2566,58.3557,119074.0
2025-01-21 11:10:00,58.93,58.99,58.85,58.98,69937.0,58.3656,58.425,58.2864,58.4151,69937.0
2025-01-21 11:20:00,58.98,58.99,58.85,58.89,53419.0,58.4151,58.425,58.2864,58.326,53419.0
2025-01-21 11:30:00,58.89,58.95,58.83,58.87,57788.0,58.326,58.3854,58.2665,58.3062,57788.0
2025-01-21 11:40:00,58.87,58.99,58.82,58.98,67105.0,58.3062,58.425,58.2566,58.4151,67105.0
2025-01-21 11:50:00,58.98,59.14,58.97,59.05,47795.0,58.4151,58.5736,58.4052,58.4844,47795.0
2025-01-21 12:00:00,59.05,59.06,58.99,59.04,50513.0,58.4844,58.4943,58.425,58.4745,50513.0
2025-01-21 12:10:00,59.04,59.06,58.93,58.96,35419.0,58.4745,58.4943,58.3656,58.3953,35419.0
2025-01-21 12:20:00,58.95,59.08,58.91,59.0,39248.0,58.3854,58.5142,58.3458,58.4349,39248.0
2025-01-21 12:30:00,58.99,58.99,58.84,58.85,85387.0,58.425,58.425,58.2765,58.2864,85387.0
2025-01-21 12:40:00,58.86,58.9,58.79,58.81,31600.0,58.2963,58.3359,58.2269,58.2467,31600.0
2025-01-21 12:50:00,58.81,58.82,58.74,58.76,27421.0,58.2467,58.2566,58.1774,58.1972,27421.0
2025-01-21 13:00:00,58.76,58.8,58.69,58.79,33293.0,58.1972,58.2368,58.1279,58.2269,33293.0
2025-01-21 13:10:00,58.79,58.8,58.74,58.77,31499.0,58.2269,58.2368,58.1774,58.2071,31499.0
2025-01-21 13:20:00,58.77,58.78,58.7,58.73,24372.0,58.2071,58.217,58.1378,58.1675,24372.0
2025-01-21 13:30:00,58.72,58.97,58.71,58.97,53624.0,58.1576,58.4052,58.1477,58.4052,53624.0
2025-01-21 13:40:00,58.98,59.02,58.94,58.99,46463.0,58.4151,58.4547,58.3755,58.425,46463.0
2025-01-21 13:50:00,58.98,59.0,58.92,58.99,43369.0,58.4151,58.4349,58.3557,58.425,43369.0
2025-01-21 14:00:00,58.98,58.98,58.82,58.88,47249.0,58.4151,58.4151,58.2566,58.3161,47249.0
2025-01-21 14:10:00,58.88,58.93,58.85,58.89,62213.0,58.3161,58.3656,58.2864,58.326,62213.0
2025-01-21 14:20:00,58.88,58.89,58.78,58.83,50218.0,58.3161,58.326,58.217,58.2665,50218.0
2025-01-21 14:30:00,58.83,58.84,58.77,58.78,59512.0,58.2665,58.2765,58.2071,58.217,59512.0
2025-01-21 14:40:00,58.76,58.8,58.72,58.75,29592.0,58.1972,58.2368,58.1576,58.1873,29592.0
2025-01-21 14:50:00,58.75,58.81,58.74,58.78,47307.0,58.1873,58.2467,58.1774,58.217,47307.0
2025-01-21 15:00:00,58.77,58.82,58.75,58.77,47730.0,58.2071,58.2566,58.1873,58.2071,47730.0
2025-01-21 15:10:00,58.77,58.84,58.75,58.83,59249.0,58.2071,58.2765,58.1873,58.2665,59249.0
2025-01-21 15:20:00,58.83,58.84,58.74,58.78,55921.0,58.2665,58.2765,58.1774,58.217,55921.0
2025-01-21 15:30:00,58.79,58.79,58.69,58.75,76175.0,58.2269,58.2269,58.1279,58.1873,76175.0
2025-01-21 15:40:00,58.74,58.88,58.73,58.88,93847.0,58.1774,58.3161,58.1675,58.3161,93847.0
2025-01-21 15:50:00,58.88,59.04,58.84,59.04,294724.0,58.3161,58.4745,58.2765,58.4745,294724.0
2025-01-22 09:30:00,59.04,59.18,58.55,58.95,162023.0,58.4745,58.6132,57.9892,58.3854,162023.0
2025-01-22 09:40:00,58.94,59.02,58.81,58.81,84975.0,58.3755,58.4547,58.2467,58.2467,84975.0
2025-01-22 09:50:00,58.81,59.04,58.8,58.94,47846.0,58.2467,58.4745,58.2368,58.3755,47846.0
2025-01-22 10:00:00,58.98,59.12,58.96,59.12,58315.0,58.4151,58.5538,58.3953,58.5538,58315.0
2025-01-22 10:10:00,59.12,59.19,59.0,59.04,84644.0,58.5538,58.6231,58.4349,58.4745,84644.0
2025-01-22 10:20:00,59.03,59.06,58.78,58.92,45216.0,58.4646,58.4943,58.217,58.3557,45216.0
2025-01-22 10:30:00,58.92,58.93,58.74,58.76,61543.0,58.3557,58.3656,58.1774,58.1972,61543.0
2025-01-22 10:40:00,58.74,58.81,58.68,58.79,93566.0,58.1774,58.2467,58.118,58.2269,93566.0
2025-01-22 10:50:00,58.79,59.04,58.76,59.03,92597.0,58.2269,58.4745,58.1972,58.4646,92597.0
2025-01-22 11:00:00,59.03,59.06,58.91,58.92,61305.0,58.4646,58.4943,58.3458,58.3557,61305.0
2025-01-22 11:10:00,58.93,58.99,58.87,58.89,45200.0,58.3656,58.425,58.3062,58.326,45200.0
2025-01-22 11:20:00,58.89,58.92,58.84,58.85,37186.0,58.326,58.3557,58.2765,58.2864,37186.0
2025-01-22 11:30:00,58.85,58.9,58.82,58.84,29015.0,58.2864,58.3359,58.2566,58.2765,29015.0
2025-01-22 11:40:00,58.84,58.89,58.69,58.81,85601.0,58.2765,58.326,58.1279,58.2467,85601.0
2025-01-22 11:50:00,58.81,58.92,58.79,58.82,27879.0,58.2467,58.3557,58.2269,58.2566,27879.0
2025-01-22 12:00:00,58.81,58.83,58.74,58.75,17589.0,58.2467,58.2665,58.1774,58.1873,17589.0
2025-01-22 12:10:00,58.74,58.75,58.69,58.69,43500.0,58.1774,58.1873,58.1279,58.1279,43500.0
2025-01-22 12:20:00,58.69,58.69,58.58,58.61,49064.0,58.1279,58.1279,58.0189,58.0487,49064.0
2025-01-22 12:30:00,58.61,58.7,58.6,58.69,40162.0,58.0487,58.1378,58.0388,58.1279,40162.0
2025-01-22 12:40:00,58.69,58.72,58.65,58.66,21433.0,58.1279,58.1576,58.0883,58.0982,21433.0
2025-01-22 12:50:00,58.66,58.67,58.59,58.6,14551.0,58.0982,58.1081,58.0288,58.0388,14551.0
2025-01-22 13:00:00,58.59,58.63,58.58,58.63,55458.0,58.0288,58.0685,58.0189,58.0685,55458.0
2025-01-22 13:10:00,58.62,58.72,58.61,58.72,23344.0,58.0586,58.1576,58.0487,58.1576,23344.0
2025-01-22 13:20:00,58.72,58.75,58.7,58.75,15504.0,58.1576,58.1873,58.1378,58.1873,15504.0
2025-01-22 13:30:00,58.75,58.76,58.7,58.73,24796.0,58.1873,58.1972,58.1378,58.1675,24796.0
2025-01-22 13:40:00,58.73,58.75,58.71,58.72,19763.0,58.1675,58.1873,58.1477,58.1576,19763.0
2025-01-22 13:50:00,58.72,58.74,58.68,58.68,15935.0,58.1576,58.1774,58.118,58.118,15935.0
2025-01-22 14:00:00,58.69,58.69,58.63,58.64,22356.0,58.1279,58.1279,58.0685,58.0784,22356.0
2025-01-22 14:10:00,58.64,58.66,58.6,58.62,19000.0,58.0784,58.0982,58.0388,58.0586,19000.0
2025-01-22 14:20:00,58.61,58.69,58.6,58.67,30941.0,58.0487,58.1279,58.0388,58.1081,30941.0
2025-01-22 14:30:00,58.67,58.72,58.65,58.69,65226.0,58.1081,58.1576,58.0883,58.1279,65226.0
2025-01-22 14:40:00,58.68,58.68,58.63,58.65,45725.0,58.118,58.118,58.0685,58.0883,45725.0
2025-01-22 14:50:00,58.65,58.77,58.65,58.77,51334.0,58.0883,58.2071,58.0883,58.2071,51334.0
2025-01-22 15:00:00,58.77,58.81,58.73,58.8,56429.0,58.2071,58.2467,58.1675,58.2368,56429.0
2025-01-22 15:10:00,58.8,58.87,58.8,58.83,64516.0,58.2368,58.3062,58.2368,58.2665,64516.0
2025-01-22 15:20:00,58.82,58.91,58.81,58.87,102212.0,58.2566,58.3458,58.2467,58.3062,102212.0
2025-01-22 15:30:00,58.88,59.01,58.88,59.0,87206.0,58.3161,58.4448,58.3161,58.4349,87206.0
2025-01-22 15:40:00,59.01,59.02,58.82,58.86,98671.0,58.4448,58.4547,58.2566,58.2963,98671.0
2025-01-22 15:50:00,58.86,58.87,58.69,58.76,327462.0,58.2963,58.3062,58.1279,58.1972,327462.0
2025-01-23 09:30:00,58.7,58.72,58.55,58.56,68756.0,58.1378,58.1576,57.9892,57.9991,68756.0
2025-01-23 09:40:00,58.59,58.65,58.53,58.56,37219.0,58.0288,58.0883,57.9694,57.9991,37219.0
2025-01-23 09:50:00,58.58,58.58,58.46,58.53,49251.0,58.0189,58.0189,57.9001,57.9694,49251.0
2025-01-23 10:00:00,58.53,58.56,58.45,58.54,79709.0,57.9694,57.9991,57.8902,57.9793,79709.0
2025-01-23 10:10:00,58.53,58.56,58.41,58.43,64206.0,57.9694,57.9991,57.8506,57.8704,64206.0
2025-01-23 10:20:00,58.43,58.43,58.23,58.25,44843.0,57.8704,57.8704,57.6723,57.6921,44843.0
2025-01-23 10:30:00,58.26,58.28,58.15,58.23,43811.0,57.702,57.7218,57.5931,57.6723,43811.0
2025-01-23 10:40:00,58.22,58.31,58.18,58.26,52326.0,57.6624,57.7515,57.6228,57.702,52326.0
2025-01-23 10:50:00,58.26,58.37,58.21,58.25,45514.0,57.702,57.811,57.6525,57.6921,45514.0
2025-01-23 11:00:00,58.26,58.44,58.25,58.44,39968.0,57.702,57.8803,57.6921,57.8803,39968.0
2025-01-23 11:10:00,58.45,58.51,58.39,58.51,57094.0,57.8902,57.9496,57.8308,57.9496,57094.0
2025-01-23 11:20:00,58.51,58.54,58.48,58.5,46711.0,57.9496,57.9793,57.9199,57.9397,46711.0
2025-01-23 11:30:00,58.5,58.5,58.4,58.45,52051.0,57.9397,57.9397,57.8407,57.8902,52051.0
2025-01-23 11:40:00,58.45,58.51,58.42,58.44,42723.0,57.8902,57.9496,57.8605,57.8803,42723.0
2025-01-23 11:50:00,58.44,58.63,58.43,58.56,42055.0,57.8803,58.0685,57.8704,57.9991,42055.0
2025-01-23 12:00:00,58.55,58.63,58.55,58.6,38527.0,57.9892,58.0685,57.9892,58.0388,38527.0
2025-01-23 12:10:00,58.59,58.66,58.57,58.65,35659.0,58.0288,58.0982,58.009,58.0883,35659.0
2025-01-23 12:20:00,58.64,58.7,58.62,58.69,28496.0,58.0784,58.1378,58.0586,58.1279,28496.0
2025-01-23 12:30:00,58.69,58.72,58.67,58.68,34418.0,58.1279,58.1576,58.1081,58.118,34418.0
2025-01-23 12:40:00,58.68,58.69,58.64,58.65,29311.0,58.118,58.1279,58.0784,58.0883,29311.0
2025-01-23 12:50:00,58.65,58.68,58.6,58.64,31295.0,58.0883,58.118,58.0388,58.0784,31295.0
2025-01-23 13:00:00,58.64,58.7,58.63,58.68,24093.0,58.0784,58.1378,58.0685,58.118,24093.0
2025-01-23 13:10:00,58.68,58.7,58.64,58.65,23132.0,58.118,58.1378,58.0784,58.0883,23132.0
2025-01-23 13:20:00,58.64,58.67,58.6,58.61,30828.0,58.0784,58.1081,58.0388,58.0487,30828.0
2025-01-23 13:30:00,58.62,58.68,58.62,58.63,25125.0,58.0586,58.118,58.0586,58.0685,25125.0
2025-01-23 13:40:00,58.63,58.64,58.58,58.58,29030.0,58.0685,58.0784,58.0189,58.0189,29030.0
2025-01-23 13:50:00,58.58,58.59,58.52,58.56,34692.0,58.0189,58.0288,57.9595,57.9991,34692.0
2025-01-23 14:00:00,58.56,58.65,58.56,58.65,31907.0,57.9991,58.0883,57.9991,58.0883,31907.0
2025-01-23 14:10:00,58.65,58.7,58.64,58.67,33389.0,58.0883,58.1378,58.0784,58.1081,33389.0
2025-01-23 14:20:00,58.66,58.69,58.64,58.66,33460.0,58.0982,58.1279,58.0784,58.0982,33460.0
2025-01-23 14:30:00,58.67,58.72,58.58,58.59,44622.0,58.1081,58.1576,58.0189,58.0288,44622.0
2025-01-23 14:40:00,58.6,58.64,58.58,58.63,20844.0,58.0388,58.0784,58.0189,58.0685,20844.0
2025-01-23 14:50:00,58.63,58.67,58.62,58.63,34282.0,58.0685,58.1081,58.0586,58.0685,34282.0
2025-01-23 15:00:00,58.63,58.67,58.57,58.65,37194.0,58.0685,58.1081,58.009,58.0883,37194.0
2025-01-23 15:10:00,58.65,58.69,58.63,58.66,41654.0,58.0883,58.1279,58.0685,58.0982,41654.0
2025-01-23 15:20:00,58.65,58.69,58.62,58.65,47886.0,58.0883,58.1279,58.0586,58.0883,47886.0
2025-01-23 15:30:00,58.65,58.7,58.59,58.6,67927.0,58.0883,58.1378,58.0288,58.0388,67927.0
2025-01-23 15:40:00,58.6,58.79,58.59,58.71,101870.0,58.0388,58.2269,58.0288,58.1477,101870.0
2025-01-23 15:50:00,58.71,58.71,58.51,58.58,361658.0,58.1477,58.1477,57.9496,58.0189,361658.0
2025-01-24 09:30:00,58.32,58.96,58.32,58.65,76586.0,57.7614,58.3953,57.7614,58.0883,76586.0
2025-01-24 09:40:00,58.63,58.72,58.61,58.67,27946.0,58.0685,58.1576,58.0487,58.1081,27946.0
2025-01-24 09:50:00,58.67,58.85,58.65,58.84,41347.0,58.1081,58.2864,58.0883,58.2765,41347.0
2025-01-24 10:00:00,58.85,58.95,58.85,58.9,42250.0,58.2864,58.3854,58.2864,58.3359,42250.0
2025-01-24 10:10:00,58.9,58.9,58.71,58.79,98414.0,58.3359,58.3359,58.1477,58.2269,98414.0
2025-01-24 10:20:00,58.8,58.96,58.8,58.91,35658.0,58.2368,58.3953,58.2368,58.3458,35658.0
2025-01-24 10:30:00,58.9,59.08,58.81,59.07,87641.0,58.3359,58.5142,58.2467,58.5043,87641.0
2025-01-24 10:40:00,59.07,59.07,58.91,58.94,30491.0,58.5043,58.5043,58.3458,58.3755,30491.0
2025-01-24 10:50:00,58.94,58.97,58.81,58.84,31694.0,58.3755,58.4052,58.2467,58.2765,31694.0
2025-01-24 11:00:00,58.84,58.88,58.81,58.87,23193.0,58.2765,58.3161,58.2467,58.3062,23193.0
2025-01-24 11:10:00,58.87,58.94,58.83,58.89,29273.0,58.3062,58.3755,58.2665,58.326,29273.0
2025-01-24 11:20:00,58.89,58.95,58.82,58.85,37006.0,58.326,58.3854,58.2566,58.2864,37006.0
2025-01-24 11:30:00,58.86,58.86,58.76,58.77,24186.0,58.2963,58.2963,58.1972,58.2071,24186.0
2025-01-24 11:40:00,58.77,58.89,58.76,58.86,74149.0,58.2071,58.326,58.1972,58.2963,74149.0
2025-01-24 11:50:00,58.87,58.87,58.77,58.85,26992.0,58.3062,58.3062,58.2071,58.2864,26992.0
2025-01-24 12:00:00,58.85,58.91,58.8,58.89,24706.0,58.2864,58.3458,58.2368,58.326,24706.0
2025-01-24 12:10:00,58.9,58.9,58.85,58.87,24442.0,58.3359,58.3359,58.2864,58.3062,24442.0
2025-01-24 12:20:00,58.87,58.93,58.87,58.89,27155.0,58.3062,58.3656,58.3062,58.326,27155.0
2025-01-24 12:30:00,58.89,58.89,58.83,58.86,18427.0,58.326,58.326,58.2665,58.2963,18427.0
2025-01-24 12:40:00,58.86,58.86,58.78,58.84,105167.0,58.2963,58.2963,58.217,58.2765,105167.0
2025-01-24 12:50:00,58.84,58.84,58.74,58.75,23365.0,58.2765,58.2765,58.1774,58.1873,23365.0
2025-01-24 13:00:00,58.74,58.76,58.69,58.73,24450.0,58.1774,58.1972,58.1279,58.1675,24450.0
2025-01-24 13:10:00,58.73,58.74,58.66,58.69,26530.0,58.1675,58.1774,58.0982,58.1279,26530.0
2025-01-24 13:20:00,58.68,58.69,58.64,58.66,27594.0,58.118,58.1279,58.0784,58.0982,27594.0
2025-01-24 13:30:00,58.66,58.72,58.64,58.72,31772.0,58.0982,58.1576,58.0784,58.1576,31772.0
2025-01-24 13:40:00,58.72,58.74,58.58,58.62,44809.0,58.1576,58.1774,58.0189,58.0586,44809.0
2025-01-24 13:50:00,58.63,58.67,58.55,58.6,30073.0,58.0685,58.1081,57.9892,58.0388,30073.0
2025-01-24 14:00:00,58.6,58.64,58.56,58.64,34300.0,58.0388,58.0784,57.9991,58.0784,34300.0
2025-01-24 14:10:00,58.63,58.67,58.6,58.65,23572.0,58.0685,58.1081,58.0388,58.0883,23572.0
2025-01-24 14:20:00,58.65,58.68,58.6,58.61,87891.0,58.0883,58.118,58.0388,58.0487,87891.0
2025-01-24 14:30:00,58.61,58.66,58.61,58.63,36237.0,58.0487,58.0982,58.0487,58.0685,36237.0
2025-01-24 14:40:00,58.63,58.67,58.61,58.61,34618.0,58.0685,58.1081,58.0487,58.0487,34618.0
2025-01-24 14:50:00,58.61,58.68,58.61,58.64,51083.0,58.0487,58.118,58.0487,58.0784,51083.0
2025-01-24 15:00:00,58.64,58.67,58.63,58.66,51597.0,58.0784,58.1081,58.0685,58.0982,51597.0
2025-01-24 15:10:00,58.65,58.67,58.59,58.62,83139.0,58.0883,58.1081,58.0288,58.0586,83139.0
2025-01-24 15:20:00,58.62,58.66,58.58,58.61,89657.0,58.0586,58.0982,58.0189,58.0487,89657.0
2025-01-24 15:30:00,58.61,58.62,58.41,58.46,105655.0,58.0487,58.0586,57.8506,57.9001,105655.0
2025-01-24 15:40:00,58.46,58.64,58.45,58.57,126882.0,57.9001,58.0784,57.8902,58.009,126882.0
2025-01-24 15:50:00,58.58,58.72,58.47,58.69,460992.0,58.0189,58.1576,57.91,58.1279,460992.0
2025-01-27 09:30:00,59.31,60.17,59.26,59.97,197157.0,58.742,59.5937,58.6924,59.3956,197157.0
2025-01-27 09:40:00,59.95,60.19,59.82,59.94,82889.0,59.3758,59.6135,59.2471,59.3659,82889.0
2025-01-27 09:50:00,59.88,60.02,59.64,59.91,99674.0,59.3065,59.4452,59.0688,59.3362,99674.0
2025-01-27 10:00:00,59.84,60.01,59.72,59.92,76079.0,59.2669,59.4352,59.148,59.3461,76079.0
2025-01-27 10:10:00,59.93,60.03,59.81,59.92,69640.0,59.356,59.4551,59.2372,59.3461,69640.0
2025-01-27 10:20:00,59.92,60.07,59.87,59.87,48113.0,59.3461,59.4947,59.2966,59.2966,48113.0
2025-01-27 10:30:00,59.87,59.96,59.83,59.93,38605.0,59.2966,59.3857,59.257,59.356,38605.0
2025-01-27 10:40:00,59.93,60.0,59.78,59.83,50778.0,59.356,59.4253,59.2074,59.257,50778.0
2025-01-27 10:50:00,59.84,59.87,59.7,59.73,37134.0,59.2669,59.2966,59.1282,59.1579,37134.0
2025-01-27 11:00:00,59.72,59.77,59.66,59.72,39062.0,59.148,59.1975,59.0886,59.148,39062.0
2025-01-27 11:10:00,59.72,59.73,59.63,59.66,40157.0,59.148,59.1579,59.0589,59.0886,40157.0
2025-01-27 11:20:00,59.66,59.68,59.61,59.63,35754.0,59.0886,59.1084,59.0391,59.0589,35754.0
2025-01-27 11:30:00,59.61,59.72,59.55,59.72,40825.0,59.0391,59.148,58.9797,59.148,40825.0
2025-01-27 11:40:00,59.71,59.79,59.7,59.72,38359.0,59.1381,59.2174,59.1282,59.148,38359.0
2025-01-27 11:50:00,59.71,59.85,59.69,59.76,42360.0,59.1381,59.2768,59.1183,59.1876,42360.0
2025-01-27 12:00:00,59.74,59.83,59.71,59.81,42789.0,59.1678,59.257,59.1381,59.2372,42789.0
2025-01-27 12:10:00,59.81,59.86,59.74,59.75,28781.0,59.2372,59.2867,59.1678,59.1777,28781.0
2025-01-27 12:20:00,59.76,59.9,59.76,59.9,37503.0,59.1876,59.3263,59.1876,59.3263,37503.0
2025-01-27 12:30:00,59.89,59.9,59.82,59.89,22269.0,59.3164,59.3263,59.2471,59.3164,22269.0
2025-01-27 12:40:00,59.89,59.96,59.83,59.84,33915.0,59.3164,59.3857,59.257,59.2669,33915.0
2025-01-27 12:50:00,59.84,59.85,59.71,59.77,36462.0,59.2669,59.2768,59.1381,59.1975,36462.0
2025-01-27 13:00:00,59.77,59.81,59.72,59.79,26484.0,59.1975,59.2372,59.148,59.2174,26484.0
2025-01-27 13:10:00,59.78,59.83,59.75,59.83,37302.0,59.2074,59.257,59.1777,59.257,37302.0
2025-01-27 13:20:00,59.83,59.92,59.81,59.84,35220.0,59.257,59.3461,59.2372,59.2669,35220.0
2025-01-27 13:30:00,59.84,59.86,59.78,59.83,41932.0,59.2669,59.2867,59.2074,59.257,41932.0
2025-01-27 13:40:00,59.83,59.92,59.81,59.82,30934.0,59.257,59.3461,59.2372,59.2471,30934.0
2025-01-27 13:50:00,59.82,59.87,59.81,59.84,28296.0,59.2471,59.2966,59.2372,59.2669,28296.0
2025-01-27 14:00:00,59.85,59.98,59.85,59.97,54356.0,59.2768,59.4055,59.2768,59.3956,54356.0
2025-01-27 14:10:00,59.98,60.08,59.97,60.05,59690.0,59.4055,59.5046,59.3956,59.4749,59690.0
2025-01-27 14:20:00,60.05,60.15,60.05,60.14,34511.0,59.4749,59.5739,59.4749,59.564,34511.0
2025-01-27 14:30:00,60.15,60.35,60.12,60.35,42475.0,59.5739,59.772,59.5442,59.772,42475.0
2025-01-27 14:40:00,60.34,60.38,60.33,60.35,40190.0,59.7621,59.8017,59.7522,59.772,40190.0
2025-01-27 14:50:00,60.35,60.39,60.28,60.34,56702.0,59.772,59.8116,59.7027,59.7621,56702.0
2025-01-27 15:00:00,60.34,60.4,60.32,60.35,46865.0,59.7621,59.8215,59.7423,59.772,46865.0
2025-01-27 15:10:00,60.36,60.4,60.3,60.37,58621.0,59.7819,59.8215,59.7225,59.7918,58621.0
2025-01-27 15:20:00,60.37,60.42,60.27,60.3,75599.0,59.7918,59.8413,59.6928,59.7225,75599.0
2025-01-27 15:30:00,60.3,60.31,60.19,60.26,116189.0,59.7225,59.7324,59.6135,59.6829,116189.0
2025-01-27 15:40:00,60.26,60.39,60.26,60.34,98614.0,59.6829,59.8116,59.6829,59.7621,98614.0
2025-01-27 15:50:00,60.3,60.53,60.3,60.5,386936.0,59.7225,59.9503,59.7225,59.9206,386936.0
2025-01-28 09:30:00,60.88,61.26,60.55,61.2,132536.0,60.2969,60.6733,59.9701,60.6138,132536.0
2025-01-28 09:40:00,61.19,61.33,61.11,61.14,81810.0,60.6039,60.7426,60.5247,60.5544,81810.0
2025-01-28 09:50:00,61.13,61.33,61.06,61.23,66662.0,60.5445,60.7426,60.4752,60.6436,66662.0
2025-01-28 10:00:00,61.2,61.2,61.01,61.05,50659.0,60.6138,60.6138,60.4257,60.4653,50659.0
2025-01-28 10:10:00,61.03,61.19,60.98,61.19,53371.0,60.4455,60.6039,60.396,60.6039,53371.0
2025-01-28 10:20:00,61.19,61.26,61.0,61.03,46638.0,60.6039,60.6733,60.4158,60.4455,46638.0
2025-01-28 10:30:00,61.01,61.19,60.99,61.19,101639.0,60.4257,60.6039,60.4059,60.6039,101639.0
2025-01-28 10:40:00,61.17,61.39,61.17,61.33,97554.0,60.5841,60.802,60.5841,60.7426,97554.0
2025-01-28 10:50:00,61.32,61.32,61.17,61.19,44229.0,60.7327,60.7327,60.5841,60.6039,44229.0
2025-01-28 11:00:00,61.19,61.3,61.19,61.25,45480.0,60.6039,60.7129,60.6039,60.6634,45480.0
2025-01-28 11:10:00,61.24,61.33,61.15,61.17,54297.0,60.6535,60.7426,60.5643,60.5841,54297.0
2025-01-28 11:20:00,61.18,61.18,60.92,60.92,43043.0,60.594,60.594,60.3365,60.3365,43043.0
2025-01-28 11:30:00,60.94,60.97,60.78,60.84,28527.0,60.3563,60.3861,60.1979,60.2573,28527.0
2025-01-28 11:40:00,60.84,61.03,60.81,60.97,50222.0,60.2573,60.4455,60.2276,60.3861,50222.0
2025-01-28 11:50:00,60.97,61.0,60.86,60.88,34465.0,60.3861,60.4158,60.2771,60.2969,34465.0
2025-01-28 12:00:00,60.89,60.89,60.77,60.84,28664.0,60.3068,60.3068,60.188,60.2573,28664.0
2025-01-28 12:10:00,60.84,60.86,60.72,60.75,75266.0,60.2573,60.2771,60.1384,60.1682,75266.0
2025-01-28 12:20:00,60.75,60.79,60.69,60.7,32485.0,60.1682,60.2078,60.1087,60.1186,32485.0
2025-01-28 12:30:00,60.7,60.74,60.65,60.65,23972.0,60.1186,60.1583,60.0691,60.0691,23972.0
2025-01-28 12:40:00,60.65,60.7,60.64,60.64,27094.0,60.0691,60.1186,60.0592,60.0592,27094.0
2025-01-28 12:50:00,60.64,60.67,60.62,60.65,21753.0,60.0592,60.0889,60.0394,60.0691,21753.0
2025-01-28 13:00:00,60.65,60.75,60.65,60.73,17063.0,60.0691,60.1682,60.0691,60.1484,17063.0
2025-01-28 13:10:00,60.74,60.77,60.71,60.74,23496.0,60.1583,60.188,60.1285,60.1583,23496.0
2025-01-28 13:20:00,60.74,60.76,60.7,60.74,29959.0,60.1583,60.1781,60.1186,60.1583,29959.0
2025-01-28 13:30:00,60.75,60.82,60.75,60.77,33066.0,60.1682,60.2375,60.1682,60.188,33066.0
2025-01-28 13:40:00,60.77,60.77,60.68,60.7,30993.0,60.188,60.188,60.0988,60.1186,30993.0
2025-01-28 13:50:00,60.7,60.75,60.68,60.68,32922.0,60.1186,60.1682,60.0988,60.0988,32922.0
2025-01-28 14:00:00,60.68,60.68,60.54,60.57,31879.0,60.0988,60.0988,59.9602,59.9899,31879.0
2025-01-28 14:10:00,60.57,60.6,60.51,60.58,28100.0,59.9899,60.0196,59.9305,59.9998,28100.0
2025-01-28 14:20:00,60.58,60.61,60.55,60.56,28535.0,59.9998,60.0295,59.9701,59.98,28535.0
2025-01-28 14:30:00,60.57,60.59,60.48,60.49,36128.0,59.9899,60.0097,59.9007,59.9106,36128.0
2025-01-28 14:40:00,60.48,60.56,60.48,60.49,24761.0,59.9007,59.98,59.9007,59.9106,24761.0
2025-01-28 14:50:00,60.49,60.57,60.48,60.54,41646.0,59.9106,59.9899,59.9007,59.9602,41646.0
2025-01-28 15:00:00,60.54,60.67,60.52,60.61,45313.0,59.9602,60.0889,59.9404,60.0295,45313.0
2025-01-28 15:10:00,60.6,60.65,60.58,60.65,41881.0,60.0196,60.0691,59.9998,60.0691,41881.0
2025-01-28 15:20:00,60.64,60.69,60.64,60.64,53037.0,60.0592,60.1087,60.0592,60.0592,53037.0
2025-01-28 15:30:00,60.64,60.65,60.52,60.54,69941.0,60.0592,60.0691,59.9404,59.9602,69941.0
2025-01-28 15:40:00,60.54,60.64,60.53,60.58,78879.0,59.9602,60.0592,59.9503,59.9998,78879.0
2025-01-28 15:50:00,60.58,60.62,60.36,60.38,379713.0,59.9998,60.0394,59.7819,59.8017,379713.0
2025-01-29 09:30:00,60.43,60.69,60.3,60.46,58899.0,59.8512,60.1087,59.7225,59.8809,58899.0
2025-01-29 09:40:00,60.48,60.64,60.44,60.62,26691.0,59.9007,60.0592,59.8611,60.0394,26691.0
2025-01-29 09:50:00,60.59,60.88,60.59,60.88,41967.0,60.0097,60.2969,60.0097,60.2969,41967.0
2025-01-29 10:00:00,60.85,61.16,60.77,61.11,72577.0,60.2672,60.5742,60.188,60.5247,72577.0
2025-01-29 10:10:00,61.11,61.15,60.96,61.07,42044.0,60.5247,60.5643,60.3761,60.4851,42044.0
2025-01-29 10:20:00,61.07,61.2,60.99,61.08,36569.0,60.4851,60.6138,60.4059,60.495,36569.0
2025-01-29 10:30:00,61.07,61.1,61.01,61.1,26025.0,60.4851,60.5148,60.4257,60.5148,26025.0
2025-01-29 10:40:00,61.11,61.16,61.09,61.11,32058.0,60.5247,60.5742,60.5049,60.5247,32058.0
2025-01-29 10:50:00,61.1,61.2,61.06,61.18,30043.0,60.5148,60.6138,60.4752,60.594,30043.0
2025-01-29 11:00:00,61.18,61.28,61.17,61.27,71678.0,60.594,60.6931,60.5841,60.6832,71678.0
2025-01-29 11:10:00,61.27,61.45,61.26,61.44,42565.0,60.6832,60.8615,60.6733,60.8516,42565.0
2025-01-29 11:20:00,61.44,61.63,61.42,61.54,79026.0,60.8516,61.0397,60.8317,60.9506,79026.0
2025-01-29 11:30:00,61.54,61.61,61.45,61.48,52624.0,60.9506,61.0199,60.8615,60.8912,52624.0
2025-01-29 11:40:00,61.48,61.58,61.46,61.55,26788.0,60.8912,60.9902,60.8714,60.9605,26788.0
2025-01-29 11:50:00,61.55,61.58,61.49,61.52,22573.0,60.9605,60.9902,60.9011,60.9308,22573.0
2025-01-29 12:00:00,61.51,61.56,61.49,61.51,25066.0,60.9209,60.9704,60.9011,60.9209,25066.0
2025-01-29 12:10:00,61.51,61.57,61.49,61.56,26719.0,60.9209,60.9803,60.9011,60.9704,26719.0
2025-01-29 12:20:00,61.55,61.61,61.5,61.55,51692.0,60.9605,61.0199,60.911,60.9605,51692.0
2025-01-29 12:30:00,61.56,61.59,61.52,61.55,30292.0,60.9704,61.0001,60.9308,60.9605,30292.0
2025-01-29 12:40:00,61.55,61.58,61.51,61.51,23516.0,60.9605,60.9902,60.9209,60.9209,23516.0
2025-01-29 12:50:00,61.5,61.51,61.4,61.44,22386.0,60.911,60.9209,60.8119,60.8516,22386.0
2025-01-29 13:00:00,61.45,61.5,61.39,61.5,21912.0,60.8615,60.911,60.802,60.911,21912.0
2025-01-29 13:10:00,61.5,61.54,61.45,61.52,23989.0,60.911,60.9506,60.8615,60.9308,23989.0
2025-01-29 13:20:00,61.51,61.58,61.5,61.52,27002.0,60.9209,60.9902,60.911,60.9308,27002.0
2025-01-29 13:30:00,61.53,61.53,61.47,61.5,22388.0,60.9407,60.9407,60.8813,60.911,22388.0
2025-01-29 13:40:00,61.51,61.54,61.49,61.52,35048.0,60.9209,60.9506,60.9011,60.9308,35048.0
2025-01-29 13:50:00,61.52,61.52,61.31,61.34,25743.0,60.9308,60.9308,60.7228,60.7525,25743.0
2025-01-29 14:00:00,61.34,61.37,61.22,61.24,37219.0,60.7525,60.7822,60.6337,60.6535,37219.0
2025-01-29 14:10:00,61.24,61.27,61.15,61.17,37526.0,60.6535,60.6832,60.5643,60.5841,37526.0
2025-01-29 14:20:00,61.17,61.27,61.14,61.26,50655.0,60.5841,60.6832,60.5544,60.6733,50655.0
2025-01-29 14:30:00,61.28,61.49,61.26,61.46,46376.0,60.6931,60.9011,60.6733,60.8714,46376.0
2025-01-29 14:40:00,61.46,61.54,61.4,61.41,55386.0,60.8714,60.9506,60.8119,60.8218,55386.0
2025-01-29 14:50:00,61.42,61.45,61.25,61.25,49055.0,60.8317,60.8615,60.6634,60.6634,49055.0
2025-01-29 15:00:00,61.25,61.27,61.17,61.21,50689.0,60.6634,60.6832,60.5841,60.6238,50689.0
2025-01-29 15:10:00,61.2,61.27,61.17,61.27,100797.0,60.6138,60.6832,60.5841,60.6832,100797.0
2025-01-29 15:20:00,61.27,61.41,61.15,61.16,73125.0,60.6832,60.8218,60.5643,60.5742,73125.0
2025-01-29 15:30:00,61.17,61.22,61.07,61.12,82752.0,60.5841,60.6337,60.4851,60.5346,82752.0
2025-01-29 15:40:00,61.12,61.23,61.12,61.14,88577.0,60.5346,60.6436,60.5346,60.5544,88577.0
2025-01-29 15:50:00,61.14,61.16,60.98,61.07,342715.0,60.5544,60.5742,60.396,60.4851,342715.0
2025-01-30 09:30:00,61.41,61.78,61.06,61.67,78311.0,60.8218,61.1883,60.4752,61.0793,78311.0
2025-01-30 09:40:00,61.69,61.73,61.48,61.62,54833.0,61.0992,61.1388,60.8912,61.0298,54833.0
2025-01-30 09:50:00,61.62,61.69,61.59,61.65,59712.0,61.0298,61.0992,61.0001,61.0595,59712.0
2025-01-30 10:00:00,61.66,61.74,61.55,61.57,99496.0,61.0694,61.1487,60.9605,60.9803,99496.0
2025-01-30 10:10:00,61.57,61.57,61.33,61.42,42220.0,60.9803,60.9803,60.7426,60.8317,42220.0
2025-01-30 10:20:00,61.42,61.42,61.11,61.11,82321.0,60.8317,60.8317,60.5247,60.5247,82321.0
2025-01-30 10:30:00,61.14,61.27,61.09,61.25,55561.0,60.5544,60.6832,60.5049,60.6634,55561.0
2025-01-30 10:40:00,61.24,61.39,61.21,61.28,50614.0,60.6535,60.802,60.6238,60.6931,50614.0
2025-01-30 10:50:00,61.28,61.31,61.2,61.22,36236.0,60.6931,60.7228,60.6138,60.6337,36236.0
2025-01-30 11:00:00,61.22,61.26,61.19,61.19,33290.0,60.6337,60.6733,60.6039,60.6039,33290.0
2025-01-30 11:10:00,61.18,61.21,61.12,61.17,45969.0,60.594,60.6238,60.5346,60.5841,45969.0
2025-01-30 11:20:00,61.17,61.21,61.02,61.06,28097.0,60.5841,60.6238,60.4356,60.4752,28097.0
2025-01-30 11:30:00,61.06,61.08,60.99,61.04,31835.0,60.4752,60.495,60.4059,60.4554,31835.0
2025-01-30 11:40:00,61.05,61.24,61.05,61.13,59306.0,60.4653,60.6535,60.4653,60.5445,59306.0
2025-01-30 11:50:00,61.13,61.19,61.11,61.11,22768.0,60.5445,60.6039,60.5247,60.5247,22768.0
2025-01-30 12:00:00,61.11,61.23,61.1,61.21,23196.0,60.5247,60.6436,60.5148,60.6238,23196.0
2025-01-30 12:10:00,61.21,61.21,61.05,61.06,32433.0,60.6238,60.6238,60.4653,60.4752,32433.0
2025-01-30 12:20:00,61.07,61.11,61.05,61.08,30994.0,60.4851,60.5247,60.4653,60.495,30994.0
2025-01-30 12:30:00,61.08,61.28,61.07,61.27,25387.0,60.495,60.6931,60.4851,60.6832,25387.0
2025-01-30 12:40:00,61.26,61.26,61.2,61.2,14293.0,60.6733,60.6733,60.6138,60.6138,14293.0
2025-01-30 12:50:00,61.22,61.26,61.19,61.19,17194.0,60.6337,60.6733,60.6039,60.6039,17194.0
2025-01-30 13:00:00,61.21,61.26,61.18,61.21,40683.0,60.6238,60.6733,60.594,60.6238,40683.0
2025-01-30 13:10:00,61.21,61.3,61.17,61.3,28276.0,60.6238,60.7129,60.5841,60.7129,28276.0
2025-01-30 13:20:00,61.3,61.34,61.25,61.28,53535.0,60.7129,60.7525,60.6634,60.6931,53535.0
2025-01-30 13:30:00,61.28,61.4,61.26,61.37,32582.0,60.6931,60.8119,60.6733,60.7822,32582.0
2025-01-30 13:40:00,61.37,61.39,61.31,61.33,25939.0,60.7822,60.802,60.7228,60.7426,25939.0
2025-01-30 13:50:00,61.33,61.36,61.23,61.25,26107.0,60.7426,60.7723,60.6436,60.6634,26107.0
2025-01-30 14:00:00,61.26,61.39,61.25,61.37,29574.0,60.6733,60.802,60.6634,60.7822,29574.0
2025-01-30 14:10:00,61.36,61.4,61.34,61.36,28479.0,60.7723,60.8119,60.7525,60.7723,28479.0
2025-01-30 14:20:00,61.36,61.43,61.35,61.37,47137.0,60.7723,60.8416,60.7624,60.7822,47137.0
2025-01-30 14:30:00,61.37,61.37,61.25,61.28,27251.0,60.7822,60.7822,60.6634,60.6931,27251.0
2025-01-30 14:40:00,61.28,61.3,61.26,61.28,27466.0,60.6931,60.7129,60.6733,60.6931,27466.0
2025-01-30 14:50:00,61.27,61.35,61.27,61.31,28771.0,60.6832,60.7624,60.6832,60.7228,28771.0
2025-01-30 15:00:00,61.3,61.34,61.28,61.29,32191.0,60.7129,60.7525,60.6931,60.703,32191.0
2025-01-30 15:10:00,61.29,61.29,61.16,61.21,48141.0,60.703,60.703,60.5742,60.6238,48141.0
2025-01-30 15:20:00,61.21,61.28,61.08,61.08,69926.0,60.6238,60.6931,60.495,60.495,69926.0
2025-01-30 15:30:00,61.1,61.12,60.88,60.88,122468.0,60.5148,60.5346,60.2969,60.2969,122468.0
2025-01-30 15:40:00,60.88,61.01,60.75,61.0,124224.0,60.2969,60.4257,60.1682,60.4158,124224.0
2025-01-30 15:50:00,61.01,61.17,60.99,61.04,327572.0,60.4257,60.5841,60.4059,60.4554,327572.0
2025-01-31 09:30:00,60.78,61.05,60.73,60.91,101447.0,60.1979,60.4653,60.1484,60.3266,101447.0
2025-01-31 09:40:00,60.89,61.19,60.87,61.04,82671.0,60.3068,60.6039,60.287,60.4554,82671.0
2025-01-31 09:50:00,61.05,61.15,61.03,61.1,39304.0,60.4653,60.5643,60.4455,60.5148,39304.0
2025-01-31 10:00:00,61.1,61.23,61.03,61.2,46985.0,60.5148,60.6436,60.4455,60.6138,46985.0
2025-01-31 10:10:00,61.18,61.49,61.18,61.49,68474.0,60.594,60.9011,60.594,60.9011,68474.0
2025-01-31 10:20:00,61.49,61.6,61.45,61.57,61898.0,60.9011,61.01,60.8615,60.9803,61898.0
2025-01-31 10:30:00,61.57,61.62,61.52,61.58,43002.0,60.9803,61.0298,60.9308,60.9902,43002.0
2025-01-31 10:40:00,61.58,61.61,61.54,61.54,39598.0,60.9902,61.0199,60.9506,60.9506,39598.0
2025-01-31 10:50:00,61.54,61.55,61.36,61.43,32976.0,60.9506,60.9605,60.7723,60.8416,32976.0
2025-01-31 11:00:00,61.43,61.61,61.42,61.59,26628.0,60.8416,61.0199,60.8317,61.0001,26628.0
2025-01-31 11:10:00,61.6,61.62,61.51,61.52,29416.0,61.01,61.0298,60.9209,60.9308,29416.0
2025-01-31 11:20:00,61.53,61.56,61.45,61.48,33241.0,60.9407,60.9704,60.8615,60.8912,33241.0
2025-01-31 11:30:00,61.49,61.6,61.46,61.59,27549.0,60.9011,61.01,60.8714,61.0001,27549.0
2025-01-31 11:40:00,61.6,61.66,61.59,61.59,27997.0,61.01,61.0694,61.0001,61.0001,27997.0
2025-01-31 11:50:00,61.59,61.65,61.52,61.59,28542.0,61.0001,61.0595,60.9308,61.0001,28542.0
2025-01-31 12:00:00,61.59,61.62,61.51,61.54,39745.0,61.0001,61.0298,60.9209,60.9506,39745.0
2025-01-31 12:10:00,61.57,61.6,61.53,61.6,26673.0,60.9803,61.01,60.9407,61.01,26673.0
2025-01-31 12:20:00,61.6,61.73,61.6,61.71,28654.0,61.01,61.1388,61.01,61.119,28654.0
2025-01-31 12:30:00,61.71,61.86,61.71,61.84,41021.0,61.119,61.2675,61.119,61.2477,41021.0
2025-01-31 12:40:00,61.84,61.87,61.77,61.77,32262.0,61.2477,61.2774,61.1784,61.1784,32262.0
2025-01-31 12:50:00,61.77,61.86,61.76,61.84,88675.0,61.1784,61.2675,61.1685,61.2477,88675.0
2025-01-31 13:00:00,61.84,61.86,61.78,61.78,41480.0,61.2477,61.2675,61.1883,61.1883,41480.0
2025-01-31 13:10:00,61.8,61.83,61.73,61.74,93232.0,61.2081,61.2378,61.1388,61.1487,93232.0
2025-01-31 13:20:00,61.73,61.78,61.58,61.6,34094.0,61.1388,61.1883,60.9902,61.01,34094.0
2025-01-31 13:30:00,61.58,61.63,61.43,61.46,53014.0,60.9902,61.0397,60.8416,60.8714,53014.0
2025-01-31 13:40:00,61.47,61.8,61.46,61.8,52814.0,60.8813,61.2081,60.8714,61.2081,52814.0
2025-01-31 13:50:00,61.8,61.81,61.67,61.74,54341.0,61.2081,61.218,61.0793,61.1487,54341.0
2025-01-31 14:00:00,61.73,61.78,61.69,61.74,63713.0,61.1388,61.1883,61.0992,61.1487,63713.0
2025-01-31 14:10:00,61.74,61.84,61.72,61.73,60473.0,61.1487,61.2477,61.1289,61.1388,60473.0
2025-01-31 14:20:00,61.73,61.76,61.67,61.72,42441.0,61.1388,61.1685,61.0793,61.1289,42441.0
2025-01-31 14:30:00,61.73,61.8,61.67,61.71,50067.0,61.1388,61.2081,61.0793,61.119,50067.0
2025-01-31 14:40:00,61.71,61.72,61.61,61.68,43279.0,61.119,61.1289,61.0199,61.0893,43279.0
2025-01-31 14:50:00,61.68,61.77,61.66,61.75,53976.0,61.0893,61.1784,61.0694,61.1586,53976.0
2025-01-31 15:00:00,61.75,61.75,61.65,61.69,49977.0,61.1586,61.1586,61.0595,61.0992,49977.0
2025-01-31 15:10:00,61.7,61.82,61.68,61.78,63800.0,61.1091,61.2279,61.0893,61.1883,63800.0
2025-01-31 15:20:00,61.8,61.8,61.75,61.78,69958.0,61.2081,61.2081,61.1586,61.1883,69958.0
2025-01-31 15:30:00,61.79,61.81,61.7,61.71,108425.0,61.1982,61.218,61.1091,61.119,108425.0
2025-01-31 15:40:00,61.71,61.79,61.69,61.78,106846.0,61.119,61.1982,61.0992,61.1883,106846.0
2025-01-31 15:50:00,61.79,61.79,61.55,61.65,440800.0,61.1982,61.1982,60.9605,61.0595,440800.0
2025-02-03 09:30:00,61.38,62.58,61.38,62.36,346624.0,60.7921,61.9806,60.7921,61.7627,346624.0
2025-02-03 09:40:00,62.37,62.73,62.36,62.63,214793.0,61.7726,62.1292,61.7627,62.0302,214793.0
2025-02-03 09:50:00,62.63,63.0,62.56,62.87,417826.0,62.0302,62.3966,61.9608,62.2679,417826.0
2025-02-03 10:00:00,62.81,63.28,62.81,63.09,278673.0,62.2084,62.6739,62.2084,62.4857,278673.0
2025-02-03 10:10:00,63.1,63.28,63.01,63.25,210367.0,62.4957,62.6739,62.4065,62.6442,210367.0
2025-02-03 10:20:00,63.25,63.74,63.2,63.64,273096.0,62.6442,63.1295,62.5947,63.0305,273096.0
2025-02-03 10:30:00,63.66,63.95,63.59,63.71,233195.0,63.0503,63.3375,62.981,63.0998,233195.0
2025-02-03 10:40:00,63.7,63.87,63.61,63.7,96027.0,63.0899,63.2583,63.0008,63.0899,96027.0
2025-02-03 10:50:00,63.7,64.1,63.7,63.91,194842.0,63.0899,63.4861,63.0899,63.2979,194842.0
2025-02-03 11:00:00,63.94,64.04,63.72,63.91,202733.0,63.3276,63.4266,63.1097,63.2979,202733.0
2025-02-03 11:10:00,63.91,63.99,63.79,63.85,79894.0,63.2979,63.3771,63.179,63.2385,79894.0
2025-02-03 11:20:00,63.86,63.88,63.38,63.56,219234.0,63.2484,63.2682,62.773,62.9512,219234.0
2025-02-03 11:30:00,63.57,63.59,63.23,63.3,163764.0,62.9612,62.981,62.6244,62.6937,163764.0
2025-02-03 11:40:00,63.31,63.49,63.27,63.48,72854.0,62.7036,62.8819,62.664,62.872,72854.0
2025-02-03 11:50:00,63.48,63.56,63.29,63.35,61364.0,62.872,62.9512,62.6838,62.7433,61364.0
2025-02-03 12:00:00,63.34,63.37,63.21,63.25,52435.0,62.7334,62.7631,62.6046,62.6442,52435.0
2025-02-03 12:10:00,63.24,63.33,63.11,63.12,77455.0,62.6343,62.7234,62.5056,62.5155,77455.0
2025-02-03 12:20:00,63.12,63.36,63.12,63.26,116182.0,62.5155,62.7532,62.5155,62.6541,116182.0
2025-02-03 12:30:00,63.26,63.32,63.21,63.27,39006.0,62.6541,62.7135,62.6046,62.664,39006.0
2025-02-03 12:40:00,63.27,63.28,63.03,63.05,46556.0,62.664,62.6739,62.4263,62.4461,46556.0
2025-02-03 12:50:00,63.04,63.3,63.04,63.3,48901.0,62.4362,62.6937,62.4362,62.6937,48901.0
2025-02-03 13:00:00,63.28,63.36,63.16,63.32,38693.0,62.6739,62.7532,62.5551,62.7135,38693.0
2025-02-03 13:10:00,63.32,63.51,63.29,63.43,55985.0,62.7135,62.9017,62.6838,62.8225,55985.0
2025-02-03 13:20:00,63.43,63.5,63.4,63.44,38050.0,62.8225,62.8918,62.7928,62.8324,38050.0
2025-02-03 13:30:00,63.45,63.52,63.35,63.37,53932.0,62.8423,62.9116,62.7433,62.7631,53932.0
2025-02-03 13:40:00,63.37,63.4,63.16,63.16,54700.0,62.7631,62.7928,62.5551,62.5551,54700.0
2025-02-03 13:50:00,63.13,63.3,63.12,63.26,48752.0,62.5254,62.6937,62.5155,62.6541,48752.0
2025-02-03 14:00:00,63.25,63.34,63.2,63.3,58591.0,62.6442,62.7334,62.5947,62.6937,58591.0
2025-02-03 14:10:00,63.3,63.34,63.19,63.29,48012.0,62.6937,62.7334,62.5848,62.6838,48012.0
2025-02-03 14:20:00,63.28,63.3,63.2,63.22,62896.0,62.6739,62.6937,62.5947,62.6145,62896.0
2025-02-03 14:30:00,63.22,63.28,63.1,63.11,48069.0,62.6145,62.6739,62.4957,62.5056,48069.0
2025-02-03 14:40:00,63.1,63.18,63.08,63.18,42378.0,62.4957,62.5749,62.4758,62.5749,42378.0
2025-02-03 14:50:00,63.18,63.22,63.08,63.1,48466.0,62.5749,62.6145,62.4758,62.4957,48466.0
2025-02-03 15:00:00,63.1,63.26,63.09,63.15,97000.0,62.4957,62.6541,62.4857,62.5452,97000.0
2025-02-03 15:10:00,63.15,63.19,63.09,63.19,95256.0,62.5452,62.5848,62.4857,62.5848,95256.0
2025-02-03 15:20:00,63.2,63.25,63.06,63.09,101172.0,62.5947,62.6442,62.456,62.4857,101172.0
2025-02-03 15:30:00,63.09,63.11,62.97,63.07,149501.0,62.4857,62.5056,62.3669,62.4659,149501.0
2025-02-03 15:40:00,63.07,63.22,63.05,63.21,185731.0,62.4659,62.6145,62.4461,62.6046,185731.0
2025-02-03 15:50:00,63.22,63.36,63.13,63.33,516392.0,62.6145,62.7532,62.5254,62.7234,516392.0
2025-02-04 09:30:00,63.76,64.27,63.47,64.19,199011.0,63.1493,63.6544,62.8621,63.5752,199011.0
2025-02-04 09:40:00,64.19,64.3,63.93,64.25,74605.0,63.5752,63.6842,63.3177,63.6346,74605.0
2025-02-04 09:50:00,64.25,64.36,64.08,64.1,72545.0,63.6346,63.7436,63.4663,63.4861,72545.0
2025-02-04 10:00:00,64.11,64.13,63.68,63.85,89438.0,63.496,63.5158,63.0701,63.2385,89438.0
2025-02-04 10:10:00,63.85,64.01,63.79,63.85,67944.0,63.2385,63.3969,63.179,63.2385,67944.0
2025-02-04 10:20:00,63.84,64.2,63.83,64.11,101533.0,63.2286,63.5851,63.2187,63.496,101533.0
2025-02-04 10:30:00,64.14,64.23,63.97,64.1,48611.0,63.5257,63.6148,63.3573,63.4861,48611.0
2025-02-04 10:40:00,64.11,64.16,64.02,64.09,67711.0,63.496,63.5455,63.4068,63.4762,67711.0
2025-02-04 10:50:00,64.09,64.37,64.01,64.25,95309.0,63.4762,63.7535,63.3969,63.6346,95309.0
2025-02-04 11:00:00,64.31,64.64,64.31,64.61,92760.0,63.6941,64.0209,63.6941,63.9912,92760.0
2025-02-04 11:10:00,64.59,64.7,64.53,64.6,53929.0,63.9714,64.0803,63.912,63.9813,53929.0
2025-02-04 11:20:00,64.59,64.65,64.45,64.62,83367.0,63.9714,64.0308,63.8327,64.0011,83367.0
2025-02-04 11:30:00,64.59,64.7,64.49,64.67,53768.0,63.9714,64.0803,63.8723,64.0506,53768.0
2025-02-04 11:40:00,64.67,64.73,64.58,64.59,44970.0,64.0506,64.11,63.9615,63.9714,44970.0
2025-02-04 11:50:00,64.59,64.8,64.55,64.75,40694.0,63.9714,64.1794,63.9318,64.1298,40694.0
2025-02-04 12:00:00,64.76,64.86,64.66,64.84,40658.0,64.1398,64.2388,64.0407,64.219,40658.0
2025-02-04 12:10:00,64.85,64.86,64.75,64.78,35576.0,64.2289,64.2388,64.1298,64.1596,35576.0
2025-02-04 12:20:00,64.79,64.79,64.67,64.67,31572.0,64.1695,64.1695,64.0506,64.0506,31572.0
2025-02-04 12:30:00,64.69,64.87,64.68,64.86,30861.0,64.0704,64.2487,64.0605,64.2388,30861.0
2025-02-04 12:40:00,64.85,64.9,64.76,64.83,59068.0,64.2289,64.2784,64.1398,64.2091,59068.0
2025-02-04 12:50:00,64.83,64.83,64.73,64.79,38597.0,64.2091,64.2091,64.11,64.1695,38597.0
2025-02-04 13:00:00,64.8,64.8,64.57,64.57,57356.0,64.1794,64.1794,63.9516,63.9516,57356.0
2025-02-04 13:10:00,64.58,64.59,64.49,64.53,41252.0,63.9615,63.9714,63.8723,63.912,41252.0
2025-02-04 13:20:00,64.53,64.56,64.45,64.48,64905.0,63.912,63.9417,63.8327,63.8624,64905.0
2025-02-04 13:30:00,64.49,64.56,64.46,64.46,31259.0,63.8723,63.9417,63.8426,63.8426,31259.0
2025-02-04 13:40:00,64.47,64.48,64.41,64.45,29477.0,63.8525,63.8624,63.7931,63.8327,29477.0
2025-02-04 13:50:00,64.45,64.52,64.44,64.46,30938.0,63.8327,63.9021,63.8228,63.8426,30938.0
2025-02-04 14:00:00,64.46,64.62,64.45,64.53,59629.0,63.8426,64.0011,63.8327,63.912,59629.0
2025-02-04 14:10:00,64.53,64.55,64.42,64.48,50373.0,63.912,63.9318,63.803,63.8624,50373.0
2025-02-04 14:20:00,64.47,64.5,64.34,64.36,63578.0,63.8525,63.8822,63.7238,63.7436,63578.0
2025-02-04 14:30:00,64.36,64.39,64.27,64.28,52622.0,63.7436,63.7733,63.6544,63.6644,52622.0
2025-02-04 14:40:00,64.28,64.39,64.26,64.36,47132.0,63.6644,63.7733,63.6445,63.7436,47132.0
2025-02-04 14:50:00,64.36,64.51,64.34,64.41,59969.0,63.7436,63.8921,63.7238,63.7931,59969.0
2025-02-04 15:00:00,64.41,64.45,64.33,64.39,52598.0,63.7931,63.8327,63.7139,63.7733,52598.0
2025-02-04 15:10:00,64.39,64.48,64.34,64.48,58212.0,63.7733,63.8624,63.7238,63.8624,58212.0
2025-02-04 15:20:00,64.48,64.5,64.22,64.23,78052.0,63.8624,63.8822,63.6049,63.6148,78052.0
2025-02-04 15:30:00,64.22,64.28,64.16,64.27,98459.0,63.6049,63.6644,63.5455,63.6544,98459.0
2025-02-04 15:40:00,64.26,64.38,64.18,64.2,147799.0,63.6445,63.7634,63.5653,63.5851,147799.0
2025-02-04 15:50:00,64.2,64.2,63.95,64.02,529623.0,63.5851,63.5851,63.3375,63.4068,529623.0
2025-02-05 09:30:00,64.34,64.83,64.26,64.74,143431.0,63.7238,64.2091,63.6445,64.1199,143431.0
2025-02-05 09:40:00,64.74,64.89,64.73,64.83,104259.0,64.1199,64.2685,64.11,64.2091,104259.0
2025-02-05 09:50:00,64.83,64.83,64.71,64.79,57665.0,64.2091,64.2091,64.0902,64.1695,57665.0
2025-02-05 10:00:00,64.82,64.82,64.47,64.53,79312.0,64.1992,64.1992,63.8525,63.912,79312.0
2025-02-05 10:10:00,64.54,64.77,64.5,64.73,50824.0,63.9219,64.1497,63.8822,64.11,50824.0
2025-02-05 10:20:00,64.74,64.77,64.5,64.66,82114.0,64.1199,64.1497,63.8822,64.0407,82114.0
2025-02-05 10:30:00,64.67,64.81,64.61,64.81,75602.0,64.0506,64.1893,63.9912,64.1893,75602.0
2025-02-05 10:40:00,64.81,64.82,64.7,64.81,51504.0,64.1893,64.1992,64.0803,64.1893,51504.0
2025-02-05 10:50:00,64.8,64.86,64.77,64.8,63153.0,64.1794,64.2388,64.1497,64.1794,63153.0
2025-02-05 11:00:00,64.81,64.9,64.74,64.89,64527.0,64.1893,64.2784,64.1199,64.2685,64527.0
2025-02-05 11:10:00,64.89,64.97,64.84,64.93,63528.0,64.2685,64.3477,64.219,64.3081,63528.0
2025-02-05 11:20:00,64.93,64.99,64.91,64.95,94643.0,64.3081,64.3676,64.2883,64.3279,94643.0
2025-02-05 11:30:00,64.95,64.97,64.86,64.92,65567.0,64.3279,64.3477,64.2388,64.2982,65567.0
2025-02-05 11:40:00,64.92,64.96,64.85,64.94,47151.0,64.2982,64.3378,64.2289,64.318,47151.0
2025-02-05 11:50:00,64.94,64.99,64.94,64.96,41960.0,64.318,64.3676,64.318,64.3378,41960.0
2025-02-05 12:00:00,64.96,64.97,64.85,64.85,39487.0,64.3378,64.3477,64.2289,64.2289,39487.0
2025-02-05 12:10:00,64.85,64.9,64.85,64.88,34066.0,64.2289,64.2784,64.2289,64.2586,34066.0
2025-02-05 12:20:00,64.88,65.05,64.87,65.03,135570.0,64.2586,64.427,64.2487,64.4072,135570.0
2025-02-05 12:30:00,65.03,65.1,65.03,65.08,34902.0,64.4072,64.4765,64.4072,64.4567,34902.0
2025-02-05 12:40:00,65.08,65.09,65.0,65.02,57489.0,64.4567,64.4666,64.3775,64.3973,57489.0
2025-02-05 12:50:00,65.02,65.15,65.02,65.15,61737.0,64.3973,64.526,64.3973,64.526,61737.0
2025-02-05 13:00:00,65.16,65.23,65.14,65.17,62893.0,64.5359,64.6053,64.5161,64.5458,62893.0
2025-02-05 13:10:00,65.17,65.31,65.15,65.25,129852.0,64.5458,64.6845,64.526,64.6251,129852.0
2025-02-05 13:20:00,65.25,65.29,65.16,65.18,56543.0,64.6251,64.6647,64.5359,64.5557,56543.0
2025-02-05 13:30:00,65.17,65.24,65.15,65.17,127984.0,64.5458,64.6152,64.526,64.5458,127984.0
2025-02-05 13:40:00,65.18,65.31,65.14,65.28,72244.0,64.5557,64.6845,64.5161,64.6548,72244.0
2025-02-05 13:50:00,65.28,65.32,65.2,65.21,52990.0,64.6548,64.6944,64.5755,64.5854,52990.0
2025-02-05 14:00:00,65.21,65.21,65.1,65.17,51790.0,64.5854,64.5854,64.4765,64.5458,51790.0
2025-02-05 14:10:00,65.18,65.29,65.18,65.22,65593.0,64.5557,64.6647,64.5557,64.5953,65593.0
2025-02-05 14:20:00,65.22,65.31,65.21,65.3,65370.0,64.5953,64.6845,64.5854,64.6746,65370.0
2025-02-05 14:30:00,65.3,65.39,65.2,65.38,136264.0,64.6746,64.7637,64.5755,64.7538,136264.0
2025-02-05 14:40:00,65.38,65.4,65.31,65.35,85851.0,64.7538,64.7736,64.6845,64.7241,85851.0
2025-02-05 14:50:00,65.35,65.36,65.27,65.28,94111.0,64.7241,64.734,64.6449,64.6548,94111.0
2025-02-05 15:00:00,65.28,65.38,65.27,65.38,95798.0,64.6548,64.7538,64.6449,64.7538,95798.0
2025-02-05 15:10:00,65.38,65.5,65.38,65.45,123549.0,64.7538,64.8727,64.7538,64.8231,123549.0
2025-02-05 15:20:00,65.45,65.59,65.45,65.52,220460.0,64.8231,64.9618,64.8231,64.8925,220460.0
2025-02-05 15:30:00,65.52,65.59,65.52,65.59,154366.0,64.8925,64.9618,64.8925,64.9618,154366.0
2025-02-05 15:40:00,65.59,65.63,65.54,65.59,210066.0,64.9618,65.0014,64.9123,64.9618,210066.0
2025-02-05 15:50:00,65.6,65.64,65.35,65.41,738006.0,64.9717,65.0113,64.7241,64.7835,738006.0
2025-02-06 09:30:00,65.7,65.75,65.45,65.47,116849.0,65.0708,65.1203,64.8231,64.843,116849.0
2025-02-06 09:40:00,65.45,65.62,65.28,65.32,105870.0,64.8231,64.9915,64.6548,64.6944,105870.0
2025-02-06 09:50:00,65.34,65.4,65.17,65.34,53095.0,64.7142,64.7736,64.5458,64.7142,53095.0
2025-02-06 10:00:00,65.36,65.43,65.26,65.4,64779.0,64.734,64.8033,64.635,64.7736,64779.0
2025-02-06 10:10:00,65.41,65.41,65.13,65.15,117907.0,64.7835,64.7835,64.5062,64.526,117907.0
2025-02-06 10:20:00,65.13,65.21,65.02,65.13,62797.0,64.5062,64.5854,64.3973,64.5062,62797.0
2025-02-06 10:30:00,65.11,65.16,65.05,65.08,79338.0,64.4864,64.5359,64.427,64.4567,79338.0
2025-02-06 10:40:00,65.08,65.14,64.97,65.05,47042.0,64.4567,64.5161,64.3477,64.427,47042.0
2025-02-06 10:50:00,65.05,65.09,64.97,64.98,49316.0,64.427,64.4666,64.3477,64.3576,49316.0
2025-02-06 11:00:00,64.99,65.13,64.96,65.12,38757.0,64.3676,64.5062,64.3378,64.4963,38757.0
2025-02-06 11:10:00,65.13,65.2,65.06,65.1,34469.0,64.5062,64.5755,64.4369,64.4765,34469.0
2025-02-06 11:20:00,65.08,65.08,64.95,64.97,38763.0,64.4567,64.4567,64.3279,64.3477,38763.0
2025-02-06 11:30:00,64.97,64.97,64.88,64.9,39167.0,64.3477,64.3477,64.2586,64.2784,39167.0
2025-02-06 11:40:00,64.89,64.95,64.84,64.95,36390.0,64.2685,64.3279,64.219,64.3279,36390.0
2025-02-06 11:50:00,64.94,65.06,64.92,65.05,28909.0,64.318,64.4369,64.2982,64.427,28909.0
2025-02-06 12:00:00,65.04,65.17,65.02,65.1,28610.0,64.4171,64.5458,64.3973,64.4765,28610.0
2025-02-06 12:10:00,65.1,65.13,65.05,65.1,26486.0,64.4765,64.5062,64.427,64.4765,26486.0
2025-02-06 12:20:00,65.1,65.21,65.09,65.2,32146.0,64.4765,64.5854,64.4666,64.5755,32146.0
2025-02-06 12:30:00,65.21,65.25,65.18,65.21,33824.0,64.5854,64.6251,64.5557,64.5854,33824.0
2025-02-06 12:40:00,65.2,65.33,65.2,65.28,52998.0,64.5755,64.7043,64.5755,64.6548,52998.0
2025-02-06 12:50:00,65.28,65.38,65.26,65.34,66152.0,64.6548,64.7538,64.635,64.7142,66152.0
2025-02-06 13:00:00,65.33,65.38,65.3,65.35,41951.0,64.7043,64.7538,64.6746,64.7241,41951.0
2025-02-06 13:10:00,65.35,65.4,65.35,65.37,47518.0,64.7241,64.7736,64.7241,64.7439,47518.0
2025-02-06 13:20:00,65.37,65.4,65.26,65.26,36406.0,64.7439,64.7736,64.635,64.635,36406.0
2025-02-06 13:30:00,65.25,65.33,65.24,65.31,29454.0,64.6251,64.7043,64.6152,64.6845,29454.0
2025-02-06 13:40:00,65.32,65.33,65.28,65.28,23680.0,64.6944,64.7043,64.6548,64.6548,23680.0
2025-02-06 13:50:00,65.28,65.28,65.15,65.17,27696.0,64.6548,64.6548,64.526,64.5458,27696.0
2025-02-06 14:00:00,65.17,65.19,65.08,65.09,37234.0,64.5458,64.5656,64.4567,64.4666,37234.0
2025-02-06 14:10:00,65.09,65.09,64.98,64.99,40864.0,64.4666,64.4666,64.3576,64.3676,40864.0
2025-02-06 14:20:00,64.99,65.04,64.97,64.98,46312.0,64.3676,64.4171,64.3477,64.3576,46312.0
2025-02-06 14:30:00,64.98,64.98,64.89,64.95,65857.0,64.3576,64.3576,64.2685,64.3279,65857.0
2025-02-06 14:40:00,64.94,64.97,64.8,64.96,50072.0,64.318,64.3477,64.1794,64.3378,50072.0
2025-02-06 14:50:00,64.97,64.98,64.85,64.87,44880.0,64.3477,64.3576,64.2289,64.2487,44880.0
2025-02-06 15:00:00,64.87,64.98,64.86,64.95,51283.0,64.2487,64.3576,64.2388,64.3279,51283.0
2025-02-06 15:10:00,64.96,65.03,64.94,64.98,78110.0,64.3378,64.4072,64.318,64.3576,78110.0
2025-02-06 15:20:00,64.98,65.01,64.91,64.97,70418.0,64.3576,64.3874,64.2883,64.3477,70418.0
2025-02-06 15:30:00,64.97,65.02,64.94,64.97,73912.0,64.3477,64.3973,64.318,64.3477,73912.0
2025-02-06 15:40:00,64.97,65.07,64.88,64.9,92406.0,64.3477,64.4468,64.2586,64.2784,92406.0
2025-02-06 15:50:00,64.91,64.98,64.84,64.91,432435.0,64.2883,64.3576,64.219,64.2883,432435.0
2025-02-07 09:30:00,64.87,64.99,64.43,64.67,117841.0,64.2487,64.3676,63.8129,64.0506,117841.0
2025-02-07 09:40:00,64.69,64.94,64.68,64.77,41445.0,64.0704,64.318,64.0605,64.1497,41445.0
2025-02-07 09:50:00,64.79,64.97,64.79,64.96,36263.0,64.1695,64.3477,64.1695,64.3378,36263.0
2025-02-07 10:00:00,64.96,64.96,64.78,64.93,72978.0,64.3378,64.3378,64.1596,64.3081,72978.0
2025-02-07 10:10:00,64.94,65.0,64.89,64.91,61636.0,64.318,64.3775,64.2685,64.2883,61636.0
2025-02-07 10:20:00,64.9,65.05,64.85,64.89,39582.0,64.2784,64.427,64.2289,64.2685,39582.0
2025-02-07 10:30:00,64.87,64.96,64.85,64.89,41463.0,64.2487,64.3378,64.2289,64.2685,41463.0
2025-02-07 10:40:00,64.89,64.97,64.83,64.96,35273.0,64.2685,64.3477,64.2091,64.3378,35273.0
2025-02-07 10:50:00,64.99,65.0,64.64,64.83,51904.0,64.3676,64.3775,64.0209,64.2091,51904.0
2025-02-07 11:00:00,64.84,65.0,64.8,65.0,46866.0,64.219,64.3775,64.1794,64.3775,46866.0
2025-02-07 11:10:00,64.98,65.07,64.94,65.03,32304.0,64.3576,64.4468,64.318,64.4072,32304.0
2025-02-07 11:20:00,65.03,65.07,64.88,64.89,28045.0,64.4072,64.4468,64.2586,64.2685,28045.0
2025-02-07 11:30:00,64.9,65.02,64.9,64.97,40763.0,64.2784,64.3973,64.2784,64.3477,40763.0
2025-02-07 11:40:00,64.96,65.12,64.9,65.11,38517.0,64.3378,64.4963,64.2784,64.4864,38517.0
2025-02-07 11:50:00,65.11,65.21,65.06,65.1,31339.0,64.4864,64.5854,64.4369,64.4765,31339.0
2025-02-07 12:00:00,65.06,65.23,65.06,65.19,17990.0,64.4369,64.6053,64.4369,64.5656,17990.0
2025-02-07 12:10:00,65.2,65.23,65.11,65.17,26713.0,64.5755,64.6053,64.4864,64.5458,26713.0
2025-02-07 12:20:00,65.17,65.22,65.11,65.16,48655.0,64.5458,64.5953,64.4864,64.5359,48655.0
2025-02-07 12:30:00,65.17,65.3,65.17,65.28,31583.0,64.5458,64.6746,64.5458,64.6548,31583.0
2025-02-07 12:40:00,65.27,65.29,65.2,65.23,22458.0,64.6449,64.6647,64.5755,64.6053,22458.0
2025-02-07 12:50:00,65.22,65.28,65.18,65.19,18651.0,64.5953,64.6548,64.5557,64.5656,18651.0
2025-02-07 13:00:00,65.18,65.24,65.17,65.23,20507.0,64.5557,64.6152,64.5458,64.6053,20507.0
2025-02-07 13:10:00,65.23,65.29,65.23,65.27,22771.0,64.6053,64.6647,64.6053,64.6449,22771.0
2025-02-07 13:20:00,65.28,65.35,65.22,65.3,46684.0,64.6548,64.7241,64.5953,64.6746,46684.0
2025-02-07 13:30:00,65.3,65.49,65.28,65.49,96914.0,64.6746,64.8628,64.6548,64.8628,96914.0
2025-02-07 13:40:00,65.48,65.49,65.37,65.38,60066.0,64.8529,64.8628,64.7439,64.7538,60066.0
2025-02-07 13:50:00,65.39,65.43,65.33,65.34,52395.0,64.7637,64.8033,64.7043,64.7142,52395.0
2025-02-07 14:00:00,65.34,65.5,65.3,65.42,89061.0,64.7142,64.8727,64.6746,64.7934,89061.0
2025-02-07 14:10:00,65.41,65.46,65.37,65.45,51837.0,64.7835,64.833,64.7439,64.8231,51837.0
2025-02-07 14:20:00,65.45,65.54,65.43,65.53,62784.0,64.8231,64.9123,64.8033,64.9024,62784.0
2025-02-07 14:30:00,65.52,65.67,65.49,65.66,63621.0,64.8925,65.041,64.8628,65.0311,63621.0
2025-02-07 14:40:00,65.66,65.72,65.64,65.65,63202.0,65.0311,65.0906,65.0113,65.0212,63202.0
2025-02-07 14:50:00,65.65,65.67,65.55,65.56,67724.0,65.0212,65.041,64.9222,64.9321,67724.0
2025-02-07 15:00:00,65.56,65.56,65.42,65.45,77342.0,64.9321,64.9321,64.7934,64.8231,77342.0
2025-02-07 15:10:00,65.45,65.48,65.37,65.47,89845.0,64.8231,64.8529,64.7439,64.843,89845.0
2025-02-07 15:20:00,65.47,65.53,65.34,65.39,111353.0,64.843,64.9024,64.7142,64.7637,111353.0
2025-02-07 15:30:00,65.39,65.41,65.22,65.31,116291.0,64.7637,64.7835,64.5953,64.6845,116291.0
2025-02-07 15:40:00,65.31,65.32,65.21,65.24,130732.0,64.6845,64.6944,64.5854,64.6152,130732.0
2025-02-07 15:50:00,65.25,65.31,64.94,65.0,440330.0,64.6251,64.6845,64.318,64.3775,440330.0
2025-02-10 09:30:00,64.95,65.4,64.79,65.28,205338.0,64.3279,64.7736,64.1695,64.6548,205338.0
2025-02-10 09:40:00,65.32,65.4,65.21,65.24,42751.0,64.6944,64.7736,64.5854,64.6152,42751.0
2025-02-10 09:50:00,65.23,65.23,64.9,64.94,48486.0,64.6053,64.6053,64.2784,64.318,48486.0
2025-02-10 10:00:00,64.95,65.2,64.9,65.17,49103.0,64.3279,64.5755,64.2784,64.5458,49103.0
2025-02-10 10:10:00,65.17,65.27,65.03,65.05,39816.0,64.5458,64.6449,64.4072,64.427,39816.0
2025-02-10 10:20:00,65.05,65.15,64.96,65.15,38404.0,64.427,64.526,64.3378,64.526,38404.0
2025-02-10 10:30:00,65.16,65.21,65.06,65.11,44554.0,64.5359,64.5854,64.4369,64.4864,44554.0
2025-02-10 10:40:00,65.12,65.21,65.01,65.21,36101.0,64.4963,64.5854,64.3874,64.5854,36101.0
2025-02-10 10:50:00,65.2,65.37,65.2,65.29,28217.0,64.5755,64.7439,64.5755,64.6647,28217.0
2025-02-10 11:00:00,65.28,65.29,65.12,65.15,47629.0,64.6548,64.6647,64.4963,64.526,47629.0
2025-02-10 11:10:00,65.14,65.17,65.06,65.09,35899.0,64.5161,64.5458,64.4369,64.4666,35899.0
2025-02-10 11:20:00,65.09,65.1,64.96,65.0,38192.0,64.4666,64.4765,64.3378,64.3775,38192.0
2025-02-10 11:30:00,65.0,65.08,64.99,65.07,36870.0,64.3775,64.4567,64.3676,64.4468,36870.0
2025-02-10 11:40:00,65.06,65.23,65.02,65.23,50833.0,64.4369,64.6053,64.3973,64.6053,50833.0
2025-02-10 11:50:00,65.23,65.37,65.23,65.31,26751.0,64.6053,64.7439,64.6053,64.6845,26751.0
2025-02-10 12:00:00,65.32,65.34,65.22,65.3,66834.0,64.6944,64.7142,64.5953,64.6746,66834.0
2025-02-10 12:10:00,65.29,65.3,65.2,65.27,32189.0,64.6647,64.6746,64.5755,64.6449,32189.0
2025-02-10 12:20:00,65.26,65.3,65.19,65.2,39092.0,64.635,64.6746,64.5656,64.5755,39092.0
2025-02-10 12:30:00,65.2,65.25,65.17,65.25,30612.0,64.5755,64.6251,64.5458,64.6251,30612.0
2025-02-10 12:40:00,65.26,65.27,65.18,65.26,30256.0,64.635,64.6449,64.5557,64.635,30256.0
2025-02-10 12:50:00,65.26,65.28,65.13,65.14,26591.0,64.635,64.6548,64.5062,64.5161,26591.0
2025-02-10 13:00:00,65.14,65.24,65.09,65.19,31894.0,64.5161,64.6152,64.4666,64.5656,31894.0
2025-02-10 13:10:00,65.19,65.27,65.18,65.23,30344.0,64.5656,64.6449,64.5557,64.6053,30344.0
2025-02-10 13:20:00,65.23,65.25,65.17,65.17,32555.0,64.6053,64.6251,64.5458,64.5458,32555.0
2025-02-10 13:30:00,65.18,65.23,65.16,65.22,43903.0,64.5557,64.6053,64.5359,64.5953,43903.0
2025-02-10 13:40:00,65.22,65.29,65.18,65.29,36985.0,64.5953,64.6647,64.5557,64.6647,36985.0
2025-02-10 13:50:00,65.29,65.33,65.27,65.28,29664.0,64.6647,64.7043,64.6449,64.6548,29664.0
2025-02-10 14:00:00,65.28,65.35,65.27,65.3,34165.0,64.6548,64.7241,64.6449,64.6746,34165.0
2025-02-10 14:10:00,65.3,65.31,65.25,65.25,38961.0,64.6746,64.6845,64.6251,64.6251,38961.0
2025-02-10 14:20:00,65.26,65.29,65.25,65.26,42638.0,64.635,64.6647,64.6251,64.635,42638.0
2025-02-10 14:30:00,65.26,65.3,65.2,65.22,48225.0,64.635,64.6746,64.5755,64.5953,48225.0
2025-02-10 14:40:00,65.23,65.3,65.2,65.3,42901.0,64.6053,64.6746,64.5755,64.6746,42901.0
2025-02-10 14:50:00,65.3,65.32,65.26,65.29,36693.0,64.6746,64.6944,64.635,64.6647,36693.0
2025-02-10 15:00:00,65.29,65.35,65.26,65.28,58640.0,64.6647,64.7241,64.635,64.6548,58640.0
2025-02-10 15:10:00,65.28,65.29,65.21,65.26,63488.0,64.6548,64.6647,64.5854,64.635,63488.0
2025-02-10 15:20:00,65.26,65.28,65.15,65.17,57958.0,64.635,64.6548,64.526,64.5458,57958.0
2025-02-10 15:30:00,65.17,65.22,65.16,65.22,94875.0,64.5458,64.5953,64.5359,64.5953,94875.0
2025-02-10 15:40:00,65.22,65.4,65.21,65.36,124865.0,64.5953,64.7736,64.5854,64.734,124865.0
2025-02-10 15:50:00,65.37,65.39,65.2,65.28,424524.0,64.7439,64.7637,64.5755,64.6548,424524.0
2025-02-11 09:30:00,65.1,65.54,65.02,65.03,103733.0,64.4765,64.9123,64.3973,64.4072,103733.0
2025-02-11 09:40:00,65.02,65.16,64.95,65.05,47918.0,64.3973,64.5359,64.3279,64.427,47918.0
2025-02-11 09:50:00,65.06,65.17,65.02,65.12,64946.0,64.4369,64.5458,64.3973,64.4963,64946.0
2025-02-11 10:00:00,65.12,65.14,64.91,65.01,53606.0,64.4963,64.5161,64.2883,64.3874,53606.0
2025-02-11 10:10:00,65.01,65.03,64.94,64.95,45845.0,64.3874,64.4072,64.318,64.3279,45845.0
2025-02-11 10:20:00,64.95,65.02,64.9,65.01,46798.0,64.3279,64.3973,64.2784,64.3874,46798.0
2025-02-11 10:30:00,65.0,65.09,64.99,65.07,38008.0,64.3775,64.4666,64.3676,64.4468,38008.0
2025-02-11 10:40:00,65.07,65.21,65.05,65.19,34384.0,64.4468,64.5854,64.427,64.5656,34384.0
2025-02-11 10:50:00,65.19,65.21,65.15,65.16,33134.0,64.5656,64.5854,64.526,64.5359,33134.0
2025-02-11 11:00:00,65.16,65.16,65.04,65.09,42870.0,64.5359,64.5359,64.4171,64.4666,42870.0
2025-02-11 11:10:00,65.09,65.12,65.05,65.08,29012.0,64.4666,64.4963,64.427,64.4567,29012.0
2025-02-11 11:20:00,65.08,65.1,65.03,65.06,40385.0,64.4567,64.4765,64.4072,64.4369,40385.0
2025-02-11 11:30:00,65.06,65.08,64.94,64.96,65598.0,64.4369,64.4567,64.318,64.3378,65598.0
2025-02-11 11:40:00,64.97,64.97,64.83,64.84,96811.0,64.3477,64.3477,64.2091,64.219,96811.0
2025-02-11 11:50:00,64.84,64.95,64.83,64.9,89465.0,64.219,64.3279,64.2091,64.2784,89465.0
2025-02-11 12:00:00,64.9,65.0,64.89,64.92,94307.0,64.2784,64.3775,64.2685,64.2982,94307.0
2025-02-11 12:10:00,64.92,64.93,64.83,64.91,27667.0,64.2982,64.3081,64.2091,64.2883,27667.0
2025-02-11 12:20:00,64.9,64.93,64.89,64.91,29372.0,64.2784,64.3081,64.2685,64.2883,29372.0
2025-02-11 12:30:00,64.91,65.0,64.91,64.98,27025.0,64.2883,64.3775,64.2883,64.3576,27025.0
2025-02-11 12:40:00,64.97,65.0,64.96,64.98,25719.0,64.3477,64.3775,64.3378,64.3576,25719.0
2025-02-11 12:50:00,64.98,64.99,64.92,64.94,37594.0,64.3576,64.3676,64.2982,64.318,37594.0
2025-02-11 13:00:00,64.94,65.05,64.91,65.03,43664.0,64.318,64.427,64.2883,64.4072,43664.0
2025-02-11 13:10:00,65.04,65.08,65.03,65.07,27143.0,64.4171,64.4567,64.4072,64.4468,27143.0
2025-02-11 13:20:00,65.06,65.07,65.0,65.03,21393.0,64.4369,64.4468,64.3775,64.4072,21393.0
2025-02-11 13:30:00,65.03,65.04,65.0,65.02,25918.0,64.4072,64.4171,64.3775,64.3973,25918.0
2025-02-11 13:40:00,65.03,65.07,65.01,65.07,23079.0,64.4072,64.4468,64.3874,64.4468,23079.0
2025-02-11 13:50:00,65.07,65.08,64.94,64.95,29873.0,64.4468,64.4567,64.318,64.3279,29873.0
2025-02-11 14:00:00,64.94,65.0,64.94,64.98,35716.0,64.318,64.3775,64.318,64.3576,35716.0
2025-02-11 14:10:00,64.98,65.03,64.95,65.02,51152.0,64.3576,64.4072,64.3279,64.3973,51152.0
2025-02-11 14:20:00,65.03,65.13,65.03,65.12,30619.0,64.4072,64.5062,64.4072,64.4963,30619.0
2025-02-11 14:30:00,65.12,65.16,65.1,65.16,21374.0,64.4963,64.5359,64.4765,64.5359,21374.0
2025-02-11 14:40:00,65.17,65.2,65.15,65.17,27691.0,64.5458,64.5755,64.526,64.5458,27691.0
2025-02-11 14:50:00,65.17,65.21,65.14,65.15,29191.0,64.5458,64.5854,64.5161,64.526,29191.0
2025-02-11 15:00:00,65.15,65.2,65.14,65.18,31429.0,64.526,64.5755,64.5161,64.5557,31429.0
2025-02-11 15:10:00,65.19,65.24,65.17,65.22,51738.0,64.5656,64.6152,64.5458,64.5953,51738.0
2025-02-11 15:20:00,65.22,65.25,65.12,65.16,49865.0,64.5953,64.6251,64.4963,64.5359,49865.0
2025-02-11 15:30:00,65.16,65.26,65.1,65.11,80090.0,64.5359,64.635,64.4765,64.4864,80090.0
2025-02-11 15:40:00,65.1,65.17,65.1,65.11,77775.0,64.4765,64.5458,64.4765,64.4864,77775.0
2025-02-11 15:50:00,65.12,65.14,64.99,65.04,321158.0,64.4963,64.5161,64.3676,64.4171,321158.0
2025-02-12 09:30:00,64.65,65.41,64.37,64.99,166849.0,64.0308,64.7835,63.7535,64.3676,166849.0
2025-02-12 09:40:00,64.98,65.15,64.9,65.09,108020.0,64.3576,64.526,64.2784,64.4666,108020.0
2025-02-12 09:50:00,65.09,65.11,64.77,64.81,88769.0,64.4666,64.4864,64.1497,64.1893,88769.0
2025-02-12 10:00:00,64.82,64.86,64.51,64.67,100294.0,64.1992,64.2388,63.8921,64.0506,100294.0
2025-02-12 10:10:00,64.67,64.87,64.61,64.8,77275.0,64.0506,64.2487,63.9912,64.1794,77275.0
2025-02-12 10:20:00,64.81,64.86,64.74,64.83,91601.0,64.1893,64.2388,64.1199,64.2091,91601.0
2025-02-12 10:30:00,64.83,65.05,64.81,65.0,102084.0,64.2091,64.427,64.1893,64.3775,102084.0
2025-02-12 10:40:00,65.02,65.06,64.96,65.05,47381.0,64.3973,64.4369,64.3378,64.427,47381.0
2025-02-12 10:50:00,65.05,65.22,65.05,65.16,58302.0,64.427,64.5953,64.427,64.5359,58302.0
2025-02-12 11:00:00,65.16,65.31,65.15,65.28,44260.0,64.5359,64.6845,64.526,64.6548,44260.0
2025-02-12 11:10:00,65.28,65.4,65.23,65.36,96433.0,64.6548,64.7736,64.6053,64.734,96433.0
2025-02-12 11:20:00,65.39,65.65,65.38,65.53,67242.0,64.7637,65.0212,64.7538,64.9024,67242.0
2025-02-12 11:30:00,65.53,65.55,65.41,65.46,81786.0,64.9024,64.9222,64.7835,64.833,81786.0
2025-02-12 11:40:00,65.47,65.58,65.46,65.48,45604.0,64.843,64.9519,64.833,64.8529,45604.0
2025-02-12 11:50:00,65.48,65.64,65.46,65.61,34528.0,64.8529,65.0113,64.833,64.9816,34528.0
2025-02-12 12:00:00,65.61,65.61,65.44,65.45,39021.0,64.9816,64.9816,64.8132,64.8231,39021.0
2025-02-12 12:10:00,65.45,65.51,65.39,65.51,33238.0,64.8231,64.8826,64.7637,64.8826,33238.0
2025-02-12 12:20:00,65.52,65.56,65.48,65.48,40829.0,64.8925,64.9321,64.8529,64.8529,40829.0
2025-02-12 12:30:00,65.48,65.56,65.48,65.5,28172.0,64.8529,64.9321,64.8529,64.8727,28172.0
2025-02-12 12:40:00,65.5,65.5,65.42,65.45,27916.0,64.8727,64.8727,64.7934,64.8231,27916.0
2025-02-12 12:50:00,65.45,65.48,65.38,65.39,33655.0,64.8231,64.8529,64.7538,64.7637,33655.0
2025-02-12 13:00:00,65.38,65.38,65.25,65.28,38456.0,64.7538,64.7538,64.6251,64.6548,38456.0
2025-02-12 13:10:00,65.28,65.3,65.2,65.29,47013.0,64.6548,64.6746,64.5755,64.6647,47013.0
2025-02-12 13:20:00,65.29,65.37,65.29,65.31,41412.0,64.6647,64.7439,64.6647,64.6845,41412.0
2025-02-12 13:30:00,65.31,65.44,65.3,65.42,33504.0,64.6845,64.8132,64.6746,64.7934,33504.0
2025-02-12 13:40:00,65.42,65.43,65.22,65.28,50367.0,64.7934,64.8033,64.5953,64.6548,50367.0
2025-02-12 13:50:00,65.29,65.31,65.24,65.27,39763.0,64.6647,64.6845,64.6152,64.6449,39763.0
2025-02-12 14:00:00,65.27,65.39,65.27,65.37,41596.0,64.6449,64.7637,64.6449,64.7439,41596.0
2025-02-12 14:10:00,65.38,65.38,65.33,65.36,41620.0,64.7538,64.7538,64.7043,64.734,41620.0
2025-02-12 14:20:00,65.36,65.5,65.33,65.47,67226.0,64.734,64.8727,64.7043,64.843,67226.0
2025-02-12 14:30:00,65.47,65.74,65.46,65.7,114326.0,64.843,65.1104,64.833,65.0708,114326.0
2025-02-12 14:40:00,65.7,65.73,65.65,65.73,43017.0,65.0708,65.1005,65.0212,65.1005,43017.0
2025-02-12 14:50:00,65.73,65.74,65.6,65.61,48528.0,65.1005,65.1104,64.9717,64.9816,48528.0
2025-02-12 15:00:00,65.62,65.7,65.6,65.7,33635.0,64.9915,65.0708,64.9717,65.0708,33635.0
2025-02-12 15:10:00,65.69,65.72,65.61,65.62,45651.0,65.0608,65.0906,64.9816,64.9915,45651.0
2025-02-12 15:20:00,65.62,65.65,65.59,65.6,62175.0,64.9915,65.0212,64.9618,64.9717,62175.0
2025-02-12 15:30:00,65.6,65.65,65.59,65.6,88025.0,64.9717,65.0212,64.9618,64.9717,88025.0
2025-02-12 15:40:00,65.6,65.69,65.58,65.69,148390.0,64.9717,65.0608,64.9519,65.0608,148390.0
2025-02-12 15:50:00,65.7,65.83,65.67,65.8,439098.0,65.0708,65.1995,65.041,65.1698,439098.0
2025-02-13 09:30:00,65.86,66.01,65.64,65.84,89267.0,65.2292,65.3778,65.0113,65.2094,89267.0
2025-02-13 09:40:00,65.86,66.08,65.82,65.9,42378.0,65.2292,65.4471,65.1896,65.2688,42378.0
2025-02-13 09:50:00,65.87,65.92,65.74,65.76,55290.0,65.2391,65.2886,65.1104,65.1302,55290.0
2025-02-13 10:00:00,65.77,65.9,65.74,65.86,51618.0,65.1401,65.2688,65.1104,65.2292,51618.0
2025-02-13 10:10:00,65.86,65.97,65.85,65.91,47511.0,65.2292,65.3382,65.2193,65.2787,47511.0
2025-02-13 10:20:00,65.92,65.96,65.68,65.83,96712.0,65.2886,65.3283,65.0509,65.1995,96712.0
2025-02-13 10:30:00,65.82,65.85,65.73,65.84,69509.0,65.1896,65.2193,65.1005,65.2094,69509.0
2025-02-13 10:40:00,65.86,65.98,65.75,65.75,74125.0,65.2292,65.3481,65.1203,65.1203,74125.0
2025-02-13 10:50:00,65.76,65.9,65.75,65.86,40254.0,65.1302,65.2688,65.1203,65.2292,40254.0
2025-02-13 11:00:00,65.87,65.91,65.8,65.87,29812.0,65.2391,65.2787,65.1698,65.2391,29812.0
2025-02-13 11:10:00,65.87,65.95,65.8,65.84,39010.0,65.2391,65.3184,65.1698,65.2094,39010.0
2025-02-13 11:20:00,65.86,65.93,65.8,65.84,42722.0,65.2292,65.2985,65.1698,65.2094,42722.0
2025-02-13 11:30:00,65.84,65.85,65.77,65.82,33945.0,65.2094,65.2193,65.1401,65.1896,33945.0
2025-02-13 11:40:00,65.83,66.0,65.81,65.95,40057.0,65.1995,65.3679,65.1797,65.3184,40057.0
2025-02-13 11:50:00,65.95,66.0,65.94,66.0,40475.0,65.3184,65.3679,65.3085,65.3679,40475.0
2025-02-13 12:00:00,65.99,66.05,65.96,66.02,34089.0,65.358,65.4174,65.3283,65.3877,34089.0
2025-02-13 12:10:00,66.02,66.18,66.02,66.15,138404.0,65.3877,65.5462,65.3877,65.5164,138404.0
2025-02-13 12:20:00,66.14,66.15,66.07,66.11,34002.0,65.5065,65.5164,65.4372,65.4768,34002.0
2025-02-13 12:30:00,66.11,66.12,65.96,65.96,33657.0,65.4768,65.4867,65.3283,65.3283,33657.0
2025-02-13 12:40:00,65.96,65.98,65.81,65.83,34100.0,65.3283,65.3481,65.1797,65.1995,34100.0
2025-02-13 12:50:00,65.83,65.86,65.77,65.81,29289.0,65.1995,65.2292,65.1401,65.1797,29289.0
2025-02-13 13:00:00,65.81,65.82,65.71,65.75,34739.0,65.1797,65.1896,65.0807,65.1203,34739.0
2025-02-13 13:10:00,65.75,65.84,65.74,65.84,36802.0,65.1203,65.2094,65.1104,65.2094,36802.0
2025-02-13 13:20:00,65.83,65.95,65.82,65.92,28705.0,65.1995,65.3184,65.1896,65.2886,28705.0
2025-02-13 13:30:00,65.92,65.96,65.88,65.92,33633.0,65.2886,65.3283,65.249,65.2886,33633.0
2025-02-13 13:40:00,65.92,65.99,65.9,65.98,38684.0,65.2886,65.358,65.2688,65.3481,38684.0
2025-02-13 13:50:00,65.98,66.03,65.94,66.0,33945.0,65.3481,65.3976,65.3085,65.3679,33945.0
2025-02-13 14:00:00,65.99,66.09,65.98,66.03,39896.0,65.358,65.457,65.3481,65.3976,39896.0
2025-02-13 14:10:00,66.03,66.14,66.03,66.11,66692.0,65.3976,65.5065,65.3976,65.4768,66692.0
2025-02-13 14:20:00,66.11,66.13,66.05,66.07,45726.0,65.4768,65.4966,65.4174,65.4372,45726.0
2025-02-13 14:30:00,66.08,66.17,66.06,66.16,43015.0,65.4471,65.5362,65.4273,65.5263,43015.0
2025-02-13 14:40:00,66.16,66.16,66.07,66.08,31406.0,65.5263,65.5263,65.4372,65.4471,31406.0
2025-02-13 14:50:00,66.08,66.11,65.99,66.0,43682.0,65.4471,65.4768,65.358,65.3679,43682.0
2025-02-13 15:00:00,66.0,66.09,65.98,66.06,42781.0,65.3679,65.457,65.3481,65.4273,42781.0
2025-02-13 15:10:00,66.05,66.09,66.03,66.08,56314.0,65.4174,65.457,65.3976,65.4471,56314.0
2025-02-13 15:20:00,66.08,66.08,65.98,66.01,57279.0,65.4471,65.4471,65.3481,65.3778,57279.0
2025-02-13 15:30:00,66.02,66.09,65.95,65.98,92587.0,65.3877,65.457,65.3184,65.3481,92587.0
2025-02-13 15:40:00,65.98,66.0,65.76,65.83,101933.0,65.3481,65.3679,65.1302,65.1995,101933.0
2025-02-13 15:50:00,65.82,65.87,65.6,65.64,366895.0,65.1896,65.2391,64.9717,65.0113,366895.0
2025-02-14 09:30:00,65.3,65.67,65.3,65.39,100689.0,64.9923,65.3606,64.9923,65.0819,100689.0
2025-02-14 09:40:00,65.39,65.39,65.12,65.33,87560.0,65.0819,65.0819,64.8132,65.0222,87560.0
2025-02-14 09:50:00,65.36,65.38,65.21,65.25,50173.0,65.0521,65.072,64.9028,64.9426,50173.0
2025-02-14 10:00:00,65.24,65.35,65.21,65.23,68316.0,64.9326,65.0421,64.9028,64.9227,68316.0
2025-02-14 10:10:00,65.22,65.29,65.14,65.21,72589.0,64.9127,64.9824,64.8331,64.9028,72589.0
2025-02-14 10:20:00,65.2,65.27,65.15,65.24,47798.0,64.8928,64.9625,64.8431,64.9326,47798.0
2025-02-14 10:30:00,65.25,65.39,65.23,65.38,59279.0,64.9426,65.0819,64.9227,65.072,59279.0
2025-02-14 10:40:00,65.38,65.5,65.25,65.45,81104.0,65.072,65.1914,64.9426,65.1416,81104.0
2025-02-14 10:50:00,65.44,65.49,65.35,65.4,37927.0,65.1317,65.1814,65.0421,65.0919,37927.0
2025-02-14 11:00:00,65.41,65.52,65.39,65.47,44004.0,65.1018,65.2113,65.0819,65.1615,44004.0
2025-02-14 11:10:00,65.47,65.48,65.38,65.44,34281.0,65.1615,65.1715,65.072,65.1317,34281.0
2025-02-14 11:20:00,65.44,65.5,65.4,65.46,40977.0,65.1317,65.1914,65.0919,65.1516,40977.0
2025-02-14 11:30:00,65.45,65.47,65.39,65.42,28491.0,65.1416,65.1615,65.0819,65.1118,28491.0
2025-02-14 11:40:00,65.42,65.48,65.4,65.41,41413.0,65.1118,65.1715,65.0919,65.1018,41413.0
2025-02-14 11:50:00,65.41,65.51,65.34,65.5,60188.0,65.1018,65.2014,65.0322,65.1914,60188.0
2025-02-14 12:00:00,65.49,65.49,65.41,65.43,33025.0,65.1814,65.1814,65.1018,65.1217,33025.0
2025-02-14 12:10:00,65.43,65.47,65.39,65.47,34115.0,65.1217,65.1615,65.0819,65.1615,34115.0
2025-02-14 12:20:00,65.47,65.56,65.46,65.53,40398.0,65.1615,65.2511,65.1516,65.2213,40398.0
2025-02-14 12:30:00,65.54,65.57,65.46,65.51,28625.0,65.2312,65.2611,65.1516,65.2014,28625.0
2025-02-14 12:40:00,65.51,65.53,65.45,65.45,35137.0,65.2014,65.2213,65.1416,65.1416,35137.0
2025-02-14 12:50:00,65.45,65.47,65.36,65.44,59462.0,65.1416,65.1615,65.0521,65.1317,59462.0
2025-02-14 13:00:00,65.46,65.49,65.37,65.45,34260.0,65.1516,65.1814,65.062,65.1416,34260.0
2025-02-14 13:10:00,65.45,65.49,65.41,65.46,33732.0,65.1416,65.1814,65.1018,65.1516,33732.0
2025-02-14 13:20:00,65.45,65.47,65.43,65.45,24112.0,65.1416,65.1615,65.1217,65.1416,24112.0
2025-02-14 13:30:00,65.45,65.51,65.44,65.5,36552.0,65.1416,65.2014,65.1317,65.1914,36552.0
2025-02-14 13:40:00,65.5,65.51,65.46,65.48,32326.0,65.1914,65.2014,65.1516,65.1715,32326.0
2025-02-14 13:50:00,65.49,65.52,65.47,65.48,19004.0,65.1814,65.2113,65.1615,65.1715,19004.0
2025-02-14 14:00:00,65.48,65.48,65.4,65.41,42513.0,65.1715,65.1715,65.0919,65.1018,42513.0
2025-02-14 14:10:00,65.41,65.49,65.39,65.48,35253.0,65.1018,65.1814,65.0819,65.1715,35253.0
2025-02-14 14:20:00,65.48,65.52,65.47,65.5,43627.0,65.1715,65.2113,65.1615,65.1914,43627.0
2025-02-14 14:30:00,65.51,65.55,65.46,65.47,30216.0,65.2014,65.2412,65.1516,65.1615,30216.0
2025-02-14 14:40:00,65.47,65.61,65.45,65.58,51497.0,65.1615,65.3009,65.1416,65.271,51497.0
2025-02-14 14:50:00,65.59,65.74,65.58,65.7,62567.0,65.281,65.4303,65.271,65.3905,62567.0
2025-02-14 15:00:00,65.69,65.72,65.65,65.65,37026.0,65.3805,65.4104,65.3407,65.3407,37026.0
2025-02-14 15:10:00,65.65,65.65,65.56,65.62,50192.0,65.3407,65.3407,65.2511,65.3108,50192.0
2025-02-14 15:20:00,65.62,65.62,65.55,65.58,94596.0,65.3108,65.3108,65.2412,65.271,94596.0
2025-02-14 15:30:00,65.57,65.59,65.52,65.53,160393.0,65.2611,65.281,65.2113,65.2213,160393.0
2025-02-14 15:40:00,65.53,65.53,65.35,65.36,83719.0,65.2213,65.2213,65.0421,65.0521,83719.0
2025-02-14 15:50:00,65.36,65.37,65.12,65.12,416958.0,65.0521,65.062,64.8132,64.8132,416958.0
2025-02-18 09:30:00,65.19,65.25,64.87,65.24,104156.0,64.8829,64.9426,64.5644,64.9326,104156.0
2025-02-18 09:40:00,65.24,65.52,65.06,65.51,65531.0,64.9326,65.2113,64.7535,65.2014,65531.0
2025-02-18 09:50:00,65.51,65.54,65.35,65.39,49625.0,65.2014,65.2312,65.0421,65.0819,49625.0
2025-02-18 10:00:00,65.39,65.61,65.21,65.53,102040.0,65.0819,65.3009,64.9028,65.2213,102040.0
2025-02-18 10:10:00,65.52,65.67,65.44,65.53,78586.0,65.2113,65.3606,65.1317,65.2213,78586.0
2025-02-18 10:20:00,65.52,65.78,65.51,65.75,45217.0,65.2113,65.4701,65.2014,65.4402,45217.0
2025-02-18 10:30:00,65.75,65.8,65.57,65.79,48558.0,65.4402,65.49,65.2611,65.48,48558.0
2025-02-18 10:40:00,65.8,65.84,65.68,65.78,45385.0,65.49,65.5298,65.3706,65.4701,45385.0
2025-02-18 10:50:00,65.78,65.85,65.74,65.79,39838.0,65.4701,65.5398,65.4303,65.48,39838.0
2025-02-18 11:00:00,65.79,65.79,65.53,65.55,39214.0,65.48,65.48,65.2213,65.2412,39214.0
2025-02-18 11:10:00,65.55,65.55,65.43,65.5,27708.0,65.2412,65.2412,65.1217,65.1914,27708.0
2025-02-18 11:20:00,65.49,65.6,65.47,65.51,30541.0,65.1814,65.2909,65.1615,65.2014,30541.0
2025-02-18 11:30:00,65.53,65.62,65.44,65.62,44559.0,65.2213,65.3108,65.1317,65.3108,44559.0
2025-02-18 11:40:00,65.61,65.69,65.58,65.69,26318.0,65.3009,65.3805,65.271,65.3805,26318.0
2025-02-18 11:50:00,65.68,65.7,65.62,65.65,30241.0,65.3706,65.3905,65.3108,65.3407,30241.0
2025-02-18 12:00:00,65.65,65.65,65.52,65.56,30768.0,65.3407,65.3407,65.2113,65.2511,30768.0
2025-02-18 12:10:00,65.55,65.6,65.53,65.59,26392.0,65.2412,65.2909,65.2213,65.281,26392.0
2025-02-18 12:20:00,65.59,65.62,65.51,65.6,30740.0,65.281,65.3108,65.2014,65.2909,30740.0
2025-02-18 12:30:00,65.61,65.65,65.58,65.58,28935.0,65.3009,65.3407,65.271,65.271,28935.0
2025-02-18 12:40:00,65.59,65.64,65.57,65.64,20301.0,65.281,65.3307,65.2611,65.3307,20301.0
2025-02-18 12:50:00,65.64,65.65,65.46,65.49,37736.0,65.3307,65.3407,65.1516,65.1814,37736.0
2025-02-18 13:00:00,65.51,65.58,65.49,65.49,23759.0,65.2014,65.271,65.1814,65.1814,23759.0
2025-02-18 13:10:00,65.49,65.5,65.43,65.45,30548.0,65.1814,65.1914,65.1217,65.1416,30548.0
2025-02-18 13:20:00,65.45,65.45,65.32,65.37,52730.0,65.1416,65.1416,65.0122,65.062,52730.0
2025-02-18 13:30:00,65.37,65.42,65.29,65.34,43777.0,65.062,65.1118,64.9824,65.0322,43777.0
2025-02-18 13:40:00,65.34,65.35,65.28,65.34,41323.0,65.0322,65.0421,64.9724,65.0322,41323.0
2025-02-18 13:50:00,65.34,65.35,65.2,65.22,42163.0,65.0322,65.0421,64.8928,64.9127,42163.0
2025-02-18 14:00:00,65.22,65.3,65.12,65.2,127100.0,64.9127,64.9923,64.8132,64.8928,127100.0
2025-02-18 14:10:00,65.21,65.3,65.21,65.22,27002.0,64.9028,64.9923,64.9028,64.9127,27002.0
2025-02-18 14:20:00,65.22,65.25,65.18,65.19,41480.0,64.9127,64.9426,64.8729,64.8829,41480.0
2025-02-18 14:30:00,65.21,65.28,65.19,65.22,43125.0,64.9028,64.9724,64.8829,64.9127,43125.0
2025-02-18 14:40:00,65.23,65.33,65.22,65.29,33358.0,64.9227,65.0222,64.9127,64.9824,33358.0
2025-02-18 14:50:00,65.3,65.44,65.29,65.42,46496.0,64.9923,65.1317,64.9824,65.1118,46496.0
2025-02-18 15:00:00,65.43,65.53,65.41,65.41,44643.0,65.1217,65.2213,65.1018,65.1018,44643.0
2025-02-18 15:10:00,65.41,65.46,65.37,65.39,45383.0,65.1018,65.1516,65.062,65.0819,45383.0
2025-02-18 15:20:00,65.38,65.39,65.28,65.32,95990.0,65.072,65.0819,64.9724,65.0122,95990.0
2025-02-18 15:30:00,65.33,65.39,65.26,65.29,79390.0,65.0222,65.0819,64.9525,64.9824,79390.0
2025-02-18 15:40:00,65.3,65.48,65.29,65.46,68020.0,64.9923,65.1715,64.9824,65.1516,68020.0
2025-02-18 15:50:00,65.47,65.47,65.16,65.26,329102.0,65.1615,65.1615,64.853,64.9525,329102.0
2025-02-19 09:30:00,65.39,65.39,64.38,64.7,141176.0,65.0819,65.0819,64.0767,64.3952,141176.0
2025-02-19 09:40:00,64.73,64.88,64.66,64.84,58544.0,64.425,64.5743,64.3554,64.5345,58544.0
2025-02-19 09:50:00,64.82,64.99,64.72,64.99,67101.0,64.5146,64.6838,64.4151,64.6838,67101.0
2025-02-19 10:00:00,65.0,65.13,64.95,65.12,55153.0,64.6938,64.8231,64.644,64.8132,55153.0
2025-02-19 10:10:00,65.11,65.21,65.03,65.14,75345.0,64.8032,64.9028,64.7236,64.8331,75345.0
2025-02-19 10:20:00,65.13,65.18,65.08,65.08,45598.0,64.8231,64.8729,64.7734,64.7734,45598.0
2025-02-19 10:30:00,65.08,65.28,65.08,65.17,56122.0,64.7734,64.9724,64.7734,64.863,56122.0
2025-02-19 10:40:00,65.18,65.33,65.15,65.26,46605.0,64.8729,65.0222,64.8431,64.9525,46605.0
2025-02-19 10:50:00,65.26,65.3,65.14,65.2,35759.0,64.9525,64.9923,64.8331,64.8928,35759.0
2025-02-19 11:00:00,65.22,65.3,65.16,65.16,43062.0,64.9127,64.9923,64.853,64.853,43062.0
2025-02-19 11:10:00,65.17,65.22,65.09,65.11,44831.0,64.863,64.9127,64.7833,64.8032,44831.0
2025-02-19 11:20:00,65.09,65.18,65.04,65.17,39373.0,64.7833,64.8729,64.7336,64.863,39373.0
2025-02-19 11:30:00,65.17,65.19,65.11,65.12,37999.0,64.863,64.8829,64.8032,64.8132,37999.0
2025-02-19 11:40:00,65.12,65.29,65.11,65.26,43252.0,64.8132,64.9824,64.8032,64.9525,43252.0
2025-02-19 11:50:00,65.26,65.38,65.26,65.38,37564.0,64.9525,65.072,64.9525,65.072,37564.0
2025-02-19 12:00:00,65.37,65.49,65.33,65.42,38880.0,65.062,65.1814,65.0222,65.1118,38880.0
2025-02-19 12:10:00,65.41,65.42,65.33,65.34,36411.0,65.1018,65.1118,65.0222,65.0322,36411.0
2025-02-19 12:20:00,65.34,65.37,65.28,65.29,46294.0,65.0322,65.062,64.9724,64.9824,46294.0
2025-02-19 12:30:00,65.28,65.35,65.25,65.33,40119.0,64.9724,65.0421,64.9426,65.0222,40119.0
2025-02-19 12:40:00,65.32,65.32,65.24,65.31,32218.0,65.0122,65.0122,64.9326,65.0023,32218.0
2025-02-19 12:50:00,65.32,65.37,65.29,65.36,40060.0,65.0122,65.062,64.9824,65.0521,40060.0
2025-02-19 13:00:00,65.37,65.37,65.27,65.28,24234.0,65.062,65.062,64.9625,64.9724,24234.0
2025-02-19 13:10:00,65.28,65.29,65.22,65.29,38022.0,64.9724,64.9824,64.9127,64.9824,38022.0
2025-02-19 13:20:00,65.3,65.48,65.29,65.46,131931.0,64.9923,65.1715,64.9824,65.1516,131931.0
2025-02-19 13:30:00,65.46,65.47,65.31,65.31,52134.0,65.1516,65.1615,65.0023,65.0023,52134.0
2025-02-19 13:40:00,65.31,65.37,65.24,65.24,45385.0,65.0023,65.062,64.9326,64.9326,45385.0
2025-02-19 13:50:00,65.23,65.25,65.15,65.16,52139.0,64.9227,64.9426,64.8431,64.853,52139.0
2025-02-19 14:00:00,65.15,65.23,65.15,65.22,43940.0,64.8431,64.9227,64.8431,64.9127,43940.0
2025-02-19 14:10:00,65.22,65.36,65.22,65.36,41387.0,64.9127,65.0521,64.9127,65.0521,41387.0
2025-02-19 14:20:00,65.36,65.39,65.31,65.36,47621.0,65.0521,65.0819,65.0023,65.0521,47621.0
2025-02-19 14:30:00,65.36,65.37,65.31,65.37,38830.0,65.0521,65.062,65.0023,65.062,38830.0
2025-02-19 14:40:00,65.37,65.37,65.3,65.34,43418.0,65.062,65.062,64.9923,65.0322,43418.0
2025-02-19 14:50:00,65.34,65.36,65.22,65.24,44680.0,65.0322,65.0521,64.9127,64.9326,44680.0
2025-02-19 15:00:00,65.24,65.3,65.23,65.25,46394.0,64.9326,64.9923,64.9227,64.9426,46394.0
2025-02-19 15:10:00,65.25,65.35,65.24,65.34,74119.0,64.9426,65.0421,64.9326,65.0322,74119.0
2025-02-19 15:20:00,65.33,65.47,65.31,65.42,82746.0,65.0222,65.1615,65.0023,65.1118,82746.0
2025-02-19 15:30:00,65.42,65.58,65.41,65.57,81568.0,65.1118,65.271,65.1018,65.2611,81568.0
2025-02-19 15:40:00,65.56,65.67,65.53,65.53,122152.0,65.2511,65.3606,65.2213,65.2213,122152.0
2025-02-19 15:50:00,65.53,65.55,65.37,65.45,346465.0,65.2213,65.2412,65.062,65.1416,346465.0
2025-02-20 09:30:00,64.56,65.33,64.56,64.65,136596.0,64.2558,65.0222,64.2558,64.3454,136596.0
2025-02-20 09:40:00,64.65,64.75,64.52,64.6,101153.0,64.3454,64.4449,64.216,64.2956,101153.0
2025-02-20 09:50:00,64.63,64.86,64.58,64.84,89339.0,64.3255,64.5544,64.2757,64.5345,89339.0
2025-02-20 10:00:00,64.84,65.06,64.74,64.87,65847.0,64.5345,64.7535,64.435,64.5644,65847.0
2025-02-20 10:10:00,64.88,64.9,64.77,64.78,52479.0,64.5743,64.5942,64.4648,64.4748,52479.0
2025-02-20 10:20:00,64.78,64.78,64.5,64.5,63795.0,64.4748,64.4748,64.1961,64.1961,63795.0
2025-02-20 10:30:00,64.51,64.62,64.4,64.4,60251.0,64.2061,64.3155,64.0966,64.0966,60251.0
2025-02-20 10:40:00,64.42,64.49,64.32,64.35,173273.0,64.1165,64.1862,64.017,64.0468,173273.0
2025-02-20 10:50:00,64.34,64.41,64.32,64.41,68728.0,64.0369,64.1065,64.017,64.1065,68728.0
2025-02-20 11:00:00,64.41,64.48,64.35,64.46,73222.0,64.1065,64.1762,64.0468,64.1563,73222.0
2025-02-20 11:10:00,64.46,64.53,64.4,64.41,43089.0,64.1563,64.226,64.0966,64.1065,43089.0
2025-02-20 11:20:00,64.42,64.5,64.42,64.45,34521.0,64.1165,64.1961,64.1165,64.1463,34521.0
2025-02-20 11:30:00,64.45,64.46,64.35,64.41,48461.0,64.1463,64.1563,64.0468,64.1065,48461.0
2025-02-20 11:40:00,64.4,64.48,64.38,64.41,35910.0,64.0966,64.1762,64.0767,64.1065,35910.0
2025-02-20 11:50:00,64.41,64.42,64.35,64.35,38039.0,64.1065,64.1165,64.0468,64.0468,38039.0
2025-02-20 12:00:00,64.35,64.43,64.34,64.34,40416.0,64.0468,64.1264,64.0369,64.0369,40416.0
2025-02-20 12:10:00,64.34,64.42,64.33,64.37,55343.0,64.0369,64.1165,64.0269,64.0667,55343.0
2025-02-20 12:20:00,64.37,64.39,64.34,64.37,45176.0,64.0667,64.0866,64.0369,64.0667,45176.0
2025-02-20 12:30:00,64.36,64.45,64.35,64.43,40553.0,64.0568,64.1463,64.0468,64.1264,40553.0
2025-02-20 12:40:00,64.44,64.53,64.43,64.51,63114.0,64.1364,64.226,64.1264,64.2061,63114.0
2025-02-20 12:50:00,64.51,64.52,64.38,64.42,31074.0,64.2061,64.216,64.0767,64.1165,31074.0
2025-02-20 13:00:00,64.42,64.46,64.38,64.44,35160.0,64.1165,64.1563,64.0767,64.1364,35160.0
2025-02-20 13:10:00,64.44,64.47,64.4,64.45,34598.0,64.1364,64.1663,64.0966,64.1463,34598.0
2025-02-20 13:20:00,64.45,64.46,64.36,64.36,40832.0,64.1463,64.1563,64.0568,64.0568,40832.0
2025-02-20 13:30:00,64.37,64.5,64.36,64.49,67557.0,64.0667,64.1961,64.0568,64.1862,67557.0
2025-02-20 13:40:00,64.5,64.53,64.34,64.36,80260.0,64.1961,64.226,64.0369,64.0568,80260.0
2025-02-20 13:50:00,64.36,64.39,64.3,64.34,46523.0,64.0568,64.0866,63.9971,64.0369,46523.0
2025-02-20 14:00:00,64.34,64.47,64.34,64.45,55739.0,64.0369,64.1663,64.0369,64.1463,55739.0
2025-02-20 14:10:00,64.45,64.52,64.45,64.48,68069.0,64.1463,64.216,64.1463,64.1762,68069.0
2025-02-20 14:20:00,64.48,64.51,64.4,64.42,48770.0,64.1762,64.2061,64.0966,64.1165,48770.0
2025-02-20 14:30:00,64.42,64.46,64.39,64.45,54312.0,64.1165,64.1563,64.0866,64.1463,54312.0
2025-02-20 14:40:00,64.45,64.52,64.44,64.46,53741.0,64.1463,64.216,64.1364,64.1563,53741.0
2025-02-20 14:50:00,64.47,64.51,64.46,64.5,39287.0,64.1663,64.2061,64.1563,64.1961,39287.0
2025-02-20 15:00:00,64.5,64.5,64.39,64.4,102188.0,64.1961,64.1961,64.0866,64.0966,102188.0
2025-02-20 15:10:00,64.4,64.46,64.4,64.43,102705.0,64.0966,64.1563,64.0966,64.1264,102705.0
2025-02-20 15:20:00,64.44,64.49,64.2,64.22,134657.0,64.1364,64.1862,63.8975,63.9174,134657.0
2025-02-20 15:30:00,64.22,64.26,64.16,64.21,153508.0,63.9174,63.9572,63.8577,63.9075,153508.0
2025-02-20 15:40:00,64.2,64.27,64.14,64.18,138990.0,63.8975,63.9672,63.8378,63.8776,138990.0
2025-02-20 15:50:00,64.19,64.46,64.14,64.4,783066.0,63.8876,64.1563,63.8378,64.0966,783066.0
2025-02-21 09:30:00,64.19,64.5,63.57,63.87,199698.0,63.8876,64.1961,63.2705,63.5691,199698.0
2025-02-21 09:40:00,63.87,64.12,63.8,64.08,60290.0,63.5691,63.8179,63.4994,63.7781,60290.0
2025-02-21 09:50:00,64.01,64.11,63.85,63.9,38002.0,63.7084,63.808,63.5492,63.5989,38002.0
2025-02-21 10:00:00,63.89,64.08,63.75,64.01,61177.0,63.589,63.7781,63.4496,63.7084,61177.0
2025-02-21 10:10:00,64.0,64.05,63.93,63.95,79892.0,63.6985,63.7482,63.6288,63.6487,79892.0
2025-02-21 10:20:00,63.95,64.04,63.94,64.02,67054.0,63.6487,63.7383,63.6388,63.7184,67054.0
2025-02-21 10:30:00,64.01,64.09,63.93,63.96,50700.0,63.7084,63.788,63.6288,63.6587,50700.0
2025-02-21 10:40:00,63.96,64.08,63.94,64.01,83074.0,63.6587,63.7781,63.6388,63.7084,83074.0
2025-02-21 10:50:00,64.0,64.09,64.0,64.09,43000.0,63.6985,63.788,63.6985,63.788,43000.0
2025-02-21 11:00:00,64.09,64.18,64.09,64.14,56078.0,63.788,63.8776,63.788,63.8378,56078.0
2025-02-21 11:10:00,64.15,64.2,64.12,64.19,36844.0,63.8478,63.8975,63.8179,63.8876,36844.0
2025-02-21 11:20:00,64.2,64.2,64.1,64.12,40832.0,63.8975,63.8975,63.798,63.8179,40832.0
2025-02-21 11:30:00,64.12,64.21,64.08,64.17,73778.0,63.8179,63.9075,63.7781,63.8677,73778.0
2025-02-21 11:40:00,64.17,64.19,64.05,64.14,50362.0,63.8677,63.8876,63.7482,63.8378,50362.0
2025-02-21 11:50:00,64.14,64.14,64.02,64.02,35124.0,63.8378,63.8378,63.7184,63.7184,35124.0
2025-02-21 12:00:00,64.02,64.05,63.94,63.96,36687.0,63.7184,63.7482,63.6388,63.6587,36687.0
2025-02-21 12:10:00,63.97,64.07,63.97,64.04,33205.0,63.6686,63.7681,63.6686,63.7383,33205.0
2025-02-21 12:20:00,64.04,64.12,64.01,64.11,29842.0,63.7383,63.8179,63.7084,63.808,29842.0
2025-02-21 12:30:00,64.12,64.2,64.08,64.14,47083.0,63.8179,63.8975,63.7781,63.8378,47083.0
2025-02-21 12:40:00,64.14,64.19,64.13,64.17,49590.0,63.8378,63.8876,63.8279,63.8677,49590.0
2025-02-21 12:50:00,64.17,64.17,64.11,64.15,42338.0,63.8677,63.8677,63.808,63.8478,42338.0
2025-02-21 13:00:00,64.15,64.31,64.12,64.27,48774.0,63.8478,64.007,63.8179,63.9672,48774.0
2025-02-21 13:10:00,64.27,64.52,64.24,64.49,72166.0,63.9672,64.216,63.9373,64.1862,72166.0
2025-02-21 13:20:00,64.5,64.59,64.4,64.58,69495.0,64.1961,64.2857,64.0966,64.2757,69495.0
2025-02-21 13:30:00,64.57,64.59,64.45,64.5,63042.0,64.2658,64.2857,64.1463,64.1961,63042.0
2025-02-21 13:40:00,64.51,64.77,64.51,64.76,72196.0,64.2061,64.4648,64.2061,64.4549,72196.0
2025-02-21 13:50:00,64.77,64.77,64.64,64.77,40200.0,64.4648,64.4648,64.3355,64.4648,40200.0
2025-02-21 14:00:00,64.76,64.96,64.74,64.95,50040.0,64.4549,64.6539,64.435,64.644,50040.0
2025-02-21 14:10:00,64.96,65.1,64.93,65.04,45128.0,64.6539,64.7933,64.6241,64.7336,45128.0
2025-02-21 14:20:00,65.03,65.03,64.88,64.93,50325.0,64.7236,64.7236,64.5743,64.6241,50325.0
2025-02-21 14:30:00,64.95,65.01,64.87,64.99,42042.0,64.644,64.7037,64.5644,64.6838,42042.0
2025-02-21 14:40:00,64.99,65.13,64.98,65.12,40682.0,64.6838,64.8231,64.6739,64.8132,40682.0
2025-02-21 14:50:00,65.12,65.24,65.11,65.22,61376.0,64.8132,64.9326,64.8032,64.9127,61376.0
2025-02-21 15:00:00,65.21,65.35,65.11,65.35,56909.0,64.9028,65.0421,64.8032,65.0421,56909.0
2025-02-21 15:10:00,65.36,65.36,65.18,65.28,80405.0,65.0521,65.0521,64.8729,64.9724,80405.0
2025-02-21 15:20:00,65.27,65.37,65.14,65.17,108468.0,64.9625,65.062,64.8331,64.863,108468.0
2025-02-21 15:30:00,65.18,65.24,65.12,65.18,125877.0,64.8729,64.9326,64.8132,64.8729,125877.0
2025-02-21 15:40:00,65.17,65.19,65.07,65.14,98849.0,64.863,64.8829,64.7634,64.8331,98849.0
2025-02-21 15:50:00,65.14,65.27,65.0,65.07,453634.0,64.8331,64.9625,64.6938,64.7634,453634.0
2025-02-24 09:30:00,64.08,64.83,63.88,64.82,156573.0,63.7781,64.5246,63.579,64.5146,156573.0
2025-02-24 09:40:00,64.89,65.08,64.78,64.84,80500.0,64.5843,64.7734,64.4748,64.5345,80500.0
2025-02-24 09:50:00,64.81,65.08,64.67,64.98,58918.0,64.5047,64.7734,64.3653,64.6739,58918.0
2025-02-24 10:00:00,64.99,65.27,64.79,65.21,57162.0,64.6838,64.9625,64.4847,64.9028,57162.0
2025-02-24 10:10:00,65.21,65.25,64.64,64.72,58157.0,64.9028,64.9426,64.3355,64.4151,58157.0
2025-02-24 10:20:00,64.72,64.98,64.7,64.91,36748.0,64.4151,64.6739,64.3952,64.6042,36748.0
2025-02-24 10:30:00,64.91,65.08,64.85,64.89,32301.0,64.6042,64.7734,64.5445,64.5843,32301.0
2025-02-24 10:40:00,64.88,65.01,64.86,64.94,47365.0,64.5743,64.7037,64.5544,64.634,47365.0
2025-02-24 10:50:00,64.95,65.09,64.84,65.05,69558.0,64.644,64.7833,64.5345,64.7435,69558.0
2025-02-24 11:00:00,65.05,65.1,64.68,64.68,55085.0,64.7435,64.7933,64.3753,64.3753,55085.0
2025-02-24 11:10:00,64.68,64.93,64.67,64.86,30403.0,64.3753,64.6241,64.3653,64.5544,30403.0
2025-02-24 11:20:00,64.86,64.88,64.73,64.83,33962.0,64.5544,64.5743,64.425,64.5246,33962.0
2025-02-24 11:30:00,64.82,64.85,64.65,64.66,47349.0,64.5146,64.5445,64.3454,64.3554,47349.0
2025-02-24 11:40:00,64.67,64.8,64.67,64.76,39513.0,64.3653,64.4947,64.3653,64.4549,39513.0
2025-02-24 11:50:00,64.76,64.8,64.71,64.73,28816.0,64.4549,64.4947,64.4051,64.425,28816.0
2025-02-24 12:00:00,64.74,64.84,64.73,64.75,27976.0,64.435,64.5345,64.425,64.4449,27976.0
2025-02-24 12:10:00,64.76,64.8,64.7,64.72,32299.0,64.4549,64.4947,64.3952,64.4151,32299.0
2025-02-24 12:20:00,64.73,64.78,64.67,64.68,30285.0,64.425,64.4748,64.3653,64.3753,30285.0
2025-02-24 12:30:00,64.69,64.77,64.66,64.72,51563.0,64.3852,64.4648,64.3554,64.4151,51563.0
2025-02-24 12:40:00,64.72,64.78,64.69,64.71,35796.0,64.4151,64.4748,64.3852,64.4051,35796.0
2025-02-24 12:50:00,64.71,64.75,64.65,64.7,24643.0,64.4051,64.4449,64.3454,64.3952,24643.0
2025-02-24 13:00:00,64.71,64.73,64.64,64.7,31660.0,64.4051,64.425,64.3355,64.3952,31660.0
2025-02-24 13:10:00,64.7,64.72,64.65,64.7,27919.0,64.3952,64.4151,64.3454,64.3952,27919.0
2025-02-24 13:20:00,64.7,64.77,64.65,64.68,61641.0,64.3952,64.4648,64.3454,64.3753,61641.0
2025-02-24 13:30:00,64.67,64.73,64.63,64.69,45113.0,64.3653,64.425,64.3255,64.3852,45113.0
2025-02-24 13:40:00,64.7,64.76,64.67,64.7,32537.0,64.3952,64.4549,64.3653,64.3952,32537.0
2025-02-24 13:50:00,64.7,64.71,64.6,64.66,73025.0,64.3952,64.4051,64.2956,64.3554,73025.0
2025-02-24 14:00:00,64.66,64.75,64.65,64.72,33296.0,64.3554,64.4449,64.3454,64.4151,33296.0
2025-02-24 14:10:00,64.71,64.78,64.69,64.73,36234.0,64.4051,64.4748,64.3852,64.425,36234.0
2025-02-24 14:20:00,64.72,64.8,64.71,64.76,31517.0,64.4151,64.4947,64.4051,64.4549,31517.0
2025-02-24 14:30:00,64.77,64.82,64.75,64.8,36518.0,64.4648,64.5146,64.4449,64.4947,36518.0
2025-02-24 14:40:00,64.81,64.82,64.69,64.78,48007.0,64.5047,64.5146,64.3852,64.4748,48007.0
2025-02-24 14:50:00,64.77,64.77,64.64,64.68,54967.0,64.4648,64.4648,64.3355,64.3753,54967.0
2025-02-24 15:00:00,64.69,64.78,64.65,64.74,60419.0,64.3852,64.4748,64.3454,64.435,60419.0
2025-02-24 15:10:00,64.75,64.99,64.74,64.95,64092.0,64.4449,64.6838,64.435,64.644,64092.0
2025-02-24 15:20:00,64.95,64.95,64.84,64.89,57220.0,64.644,64.644,64.5345,64.5843,57220.0
2025-02-24 15:30:00,64.89,64.94,64.84,64.94,61949.0,64.5843,64.634,64.5345,64.634,61949.0
2025-02-24 15:40:00,64.94,64.94,64.83,64.91,108340.0,64.634,64.634,64.5246,64.6042,108340.0
2025-02-24 15:50:00,64.93,64.96,64.73,64.89,286035.0,64.6241,64.6539,64.425,64.5843,286035.0
2025-02-25 09:30:00,65.12,65.43,64.92,65.32,72983.0,64.8132,65.1217,64.6141,65.0122,72983.0
2025-02-25 09:40:00,65.31,65.37,65.26,65.27,58271.0,65.0023,65.062,64.9525,64.9625,58271.0
2025-02-25 09:50:00,65.27,65.36,65.14,65.23,55346.0,64.9625,65.0521,64.8331,64.9227,55346.0
2025-02-25 10:00:00,65.23,65.59,65.17,65.49,91886.0,64.9227,65.281,64.863,65.1814,91886.0
2025-02-25 10:10:00,65.49,65.9,65.49,65.85,94195.0,65.1814,65.5895,65.1814,65.5398,94195.0
2025-02-25 10:20:00,65.82,65.87,65.7,65.72,51798.0,65.5099,65.5597,65.3905,65.4104,51798.0
2025-02-25 10:30:00,65.7,65.71,65.5,65.65,55364.0,65.3905,65.4004,65.1914,65.3407,55364.0
2025-02-25 10:40:00,65.65,65.7,65.57,65.61,63283.0,65.3407,65.3905,65.2611,65.3009,63283.0
2025-02-25 10:50:00,65.6,65.93,65.56,65.92,57514.0,65.2909,65.6194,65.2511,65.6094,57514.0
2025-02-25 11:00:00,65.94,66.05,65.83,65.91,65531.0,65.6293,65.7388,65.5198,65.5995,65531.0
2025-02-25 11:10:00,65.91,66.15,65.91,66.04,65430.0,65.5995,65.8383,65.5995,65.7289,65430.0
2025-02-25 11:20:00,66.04,66.26,66.02,66.2,57185.0,65.7289,65.9478,65.709,65.8881,57185.0
2025-02-25 11:30:00,66.19,66.19,65.83,66.0,58199.0,65.8782,65.8782,65.5198,65.689,58199.0
2025-02-25 11:40:00,66.0,66.05,65.94,65.97,36031.0,65.689,65.7388,65.6293,65.6592,36031.0
2025-02-25 11:50:00,65.98,66.01,65.87,65.87,34552.0,65.6691,65.699,65.5597,65.5597,34552.0
2025-02-25 12:00:00,65.88,65.99,65.83,65.96,55592.0,65.5696,65.6791,65.5198,65.6492,55592.0
2025-02-25 12:10:00,65.95,65.97,65.85,65.97,28293.0,65.6393,65.6592,65.5398,65.6592,28293.0
2025-02-25 12:20:00,65.97,66.03,65.89,65.92,45159.0,65.6592,65.7189,65.5796,65.6094,45159.0
2025-02-25 12:30:00,65.93,65.99,65.89,65.93,40631.0,65.6194,65.6791,65.5796,65.6194,40631.0
2025-02-25 12:40:00,65.93,65.94,65.74,65.8,45606.0,65.6194,65.6293,65.4303,65.49,45606.0
2025-02-25 12:50:00,65.81,65.89,65.8,65.86,34193.0,65.4999,65.5796,65.49,65.5497,34193.0
2025-02-25 13:00:00,65.87,65.96,65.84,65.87,38929.0,65.5597,65.6492,65.5298,65.5597,38929.0
2025-02-25 13:10:00,65.87,65.87,65.78,65.79,36601.0,65.5597,65.5597,65.4701,65.48,36601.0
2025-02-25 13:20:00,65.78,65.78,65.38,65.59,102987.0,65.4701,65.4701,65.072,65.281,102987.0
2025-02-25 13:30:00,65.58,65.66,65.54,65.59,84827.0,65.271,65.3506,65.2312,65.281,84827.0
2025-02-25 13:40:00,65.58,65.63,65.51,65.6,159906.0,65.271,65.3208,65.2014,65.2909,159906.0
2025-02-25 13:50:00,65.59,65.59,65.47,65.49,49878.0,65.281,65.281,65.1615,65.1814,49878.0
2025-02-25 14:00:00,65.48,65.53,65.34,65.39,52711.0,65.1715,65.2213,65.0322,65.0819,52711.0
2025-02-25 14:10:00,65.39,65.45,65.35,65.38,49648.0,65.0819,65.1416,65.0421,65.072,49648.0
2025-02-25 14:20:00,65.37,65.38,65.26,65.3,48135.0,65.062,65.072,64.9525,64.9923,48135.0
2025-02-25 14:30:00,65.3,65.31,65.21,65.3,81960.0,64.9923,65.0023,64.9028,64.9923,81960.0
2025-02-25 14:40:00,65.29,65.34,65.23,65.33,84458.0,64.9824,65.0322,64.9227,65.0222,84458.0
2025-02-25 14:50:00,65.33,65.4,65.31,65.35,77862.0,65.0222,65.0919,65.0023,65.0421,77862.0
2025-02-25 15:00:00,65.35,65.36,65.16,65.16,98663.0,65.0421,65.0521,64.853,64.853,98663.0
2025-02-25 15:10:00,65.16,65.22,65.11,65.16,113301.0,64.853,64.9127,64.8032,64.853,113301.0
2025-02-25 15:20:00,65.16,65.21,65.06,65.12,134791.0,64.853,64.9028,64.7535,64.8132,134791.0
2025-02-25 15:30:00,65.12,65.19,65.07,65.09,100235.0,64.8132,64.8829,64.7634,64.7833,100235.0
2025-02-25 15:40:00,65.09,65.46,65.08,65.38,218265.0,64.7833,65.1516,64.7734,65.072,218265.0
2025-02-25 15:50:00,65.38,65.47,65.27,65.46,871631.0,65.072,65.1615,64.9625,65.1516,871631.0
2025-02-26 09:30:00,64.48,64.94,63.75,64.45,294046.0,64.1762,64.634,63.4496,64.1463,294046.0
2025-02-26 09:40:00,64.44,64.48,64.05,64.34,152902.0,64.1364,64.1762,63.7482,64.0369,152902.0
2025-02-26 09:50:00,64.34,64.46,64.04,64.08,91434.0,64.0369,64.1563,63.7383,63.7781,91434.0
2025-02-26 10:00:00,64.08,64.54,64.07,64.44,79260.0,63.7781,64.2359,63.7681,64.1364,79260.0
2025-02-26 10:10:00,64.45,64.53,64.39,64.45,64159.0,64.1463,64.226,64.0866,64.1463,64159.0
2025-02-26 10:20:00,64.46,64.53,64.39,64.47,64682.0,64.1563,64.226,64.0866,64.1663,64682.0
2025-02-26 10:30:00,64.49,64.8,64.47,64.72,71962.0,64.1862,64.4947,64.1663,64.4151,71962.0
2025-02-26 10:40:00,64.7,64.72,64.54,64.56,72698.0,64.3952,64.4151,64.2359,64.2558,72698.0
2025-02-26 10:50:00,64.56,64.66,64.5,64.5,49016.0,64.2558,64.3554,64.1961,64.1961,49016.0
2025-02-26 11:00:00,64.51,64.55,64.44,64.53,57333.0,64.2061,64.2459,64.1364,64.226,57333.0
2025-02-26 11:10:00,64.53,64.55,64.44,64.51,58225.0,64.226,64.2459,64.1364,64.2061,58225.0
2025-02-26 11:20:00,64.5,64.61,64.49,64.51,73277.0,64.1961,64.3056,64.1862,64.2061,73277.0
2025-02-26 11:30:00,64.52,64.54,64.41,64.47,53730.0,64.216,64.2359,64.1065,64.1663,53730.0
2025-02-26 11:40:00,64.48,64.5,64.4,64.41,61466.0,64.1762,64.1961,64.0966,64.1065,61466.0
2025-02-26 11:50:00,64.4,64.5,64.28,64.3,115030.0,64.0966,64.1961,63.9771,63.9971,115030.0
2025-02-26 12:00:00,64.3,64.49,64.27,64.45,30831.0,63.9971,64.1862,63.9672,64.1463,30831.0
2025-02-26 12:10:00,64.45,64.5,64.36,64.36,31252.0,64.1463,64.1961,64.0568,64.0568,31252.0
2025-02-26 12:20:00,64.37,64.4,64.28,64.39,33284.0,64.0667,64.0966,63.9771,64.0866,33284.0
2025-02-26 12:30:00,64.39,64.46,64.34,64.34,25492.0,64.0866,64.1563,64.0369,64.0369,25492.0
2025-02-26 12:40:00,64.34,64.35,64.19,64.26,36742.0,64.0369,64.0468,63.8876,63.9572,36742.0
2025-02-26 12:50:00,64.25,64.25,64.15,64.18,29126.0,63.9473,63.9473,63.8478,63.8776,29126.0
2025-02-26 13:00:00,64.17,64.24,64.11,64.23,28155.0,63.8677,63.9373,63.808,63.9274,28155.0
2025-02-26 13:10:00,64.23,64.28,64.16,64.26,31740.0,63.9274,63.9771,63.8577,63.9572,31740.0
2025-02-26 13:20:00,64.26,64.33,64.14,64.19,88852.0,63.9572,64.0269,63.8378,63.8876,88852.0
2025-02-26 13:30:00,64.2,64.21,64.11,64.15,39654.0,63.8975,63.9075,63.808,63.8478,39654.0
2025-02-26 13:40:00,64.16,64.26,63.89,63.89,63885.0,63.8577,63.9572,63.589,63.589,63885.0
2025-02-26 13:50:00,63.9,64.07,63.85,64.03,213802.0,63.5989,63.7681,63.5492,63.7283,213802.0
2025-02-26 14:00:00,64.05,64.22,64.03,64.2,72377.0,63.7482,63.9174,63.7283,63.8975,72377.0
2025-02-26 14:10:00,64.2,64.31,64.17,64.28,43322.0,63.8975,64.007,63.8677,63.9771,43322.0
2025-02-26 14:20:00,64.28,64.53,64.28,64.5,49940.0,63.9771,64.226,63.9771,64.1961,49940.0
2025-02-26 14:30:00,64.49,64.58,64.45,64.52,39823.0,64.1862,64.2757,64.1463,64.216,39823.0
2025-02-26 14:40:00,64.51,64.55,64.49,64.53,31066.0,64.2061,64.2459,64.1862,64.226,31066.0
2025-02-26 14:50:00,64.53,64.53,64.35,64.36,51066.0,64.226,64.226,64.0468,64.0568,51066.0
2025-02-26 15:00:00,64.36,64.47,64.34,64.41,43989.0,64.0568,64.1663,64.0369,64.1065,43989.0
2025-02-26 15:10:00,64.4,64.44,64.28,64.3,51806.0,64.0966,64.1364,63.9771,63.9971,51806.0
2025-02-26 15:20:00,64.31,64.34,64.02,64.03,236967.0,64.007,64.0369,63.7184,63.7283,236967.0
2025-02-26 15:30:00,64.03,64.2,64.03,64.09,106425.0,63.7283,63.8975,63.7283,63.788,106425.0
2025-02-26 15:40:00,64.09,64.14,63.93,64.0,161788.0,63.788,63.8378,63.6288,63.6985,161788.0
2025-02-26 15:50:00,64.01,64.04,63.68,63.8,462704.0,63.7084,63.7383,63.38,63.4994,462704.0
2025-02-27 09:30:00,64.05,64.48,63.81,64.32,142063.0,63.7482,64.1762,63.5094,64.017,142063.0
2025-02-27 09:40:00,64.32,64.61,64.24,64.58,107189.0,64.017,64.3056,63.9373,64.2757,107189.0
2025-02-27 09:50:00,64.57,64.57,64.29,64.35,62853.0,64.2658,64.2658,63.9871,64.0468,62853.0
2025-02-27 10:00:00,64.37,64.54,64.01,64.01,138573.0,64.0667,64.2359,63.7084,63.7084,138573.0
2025-02-27 10:10:00,64.0,64.3,63.98,64.28,96361.0,63.6985,63.9971,63.6786,63.9771,96361.0
2025-02-27 10:20:00,64.28,64.39,64.24,64.26,100520.0,63.9771,64.0866,63.9373,63.9572,100520.0
2025-02-27 10:30:00,64.26,64.29,64.06,64.12,86508.0,63.9572,63.9871,63.7582,63.8179,86508.0
2025-02-27 10:40:00,64.12,64.36,64.09,64.36,71704.0,63.8179,64.0568,63.788,64.0568,71704.0
2025-02-27 10:50:00,64.35,64.75,64.35,64.61,82004.0,64.0468,64.4449,64.0468,64.3056,82004.0
2025-02-27 11:00:00,64.62,64.66,64.53,64.66,75566.0,64.3155,64.3554,64.226,64.3554,75566.0
2025-02-27 11:10:00,64.66,64.67,64.54,64.64,106799.0,64.3554,64.3653,64.2359,64.3355,106799.0
2025-02-27 11:20:00,64.64,64.67,64.34,64.34,41642.0,64.3355,64.3653,64.0369,64.0369,41642.0
2025-02-27 11:30:00,64.34,64.51,64.3,64.42,47427.0,64.0369,64.2061,63.9971,64.1165,47427.0
2025-02-27 11:40:00,64.41,64.42,64.28,64.29,48871.0,64.1065,64.1165,63.9771,63.9871,48871.0
2025-02-27 11:50:00,64.28,64.38,64.27,64.36,42267.0,63.9771,64.0767,63.9672,64.0568,42267.0
2025-02-27 12:00:00,64.36,64.4,64.23,64.23,39845.0,64.0568,64.0966,63.9274,63.9274,39845.0
2025-02-27 12:10:00,64.23,64.24,64.19,64.21,33580.0,63.9274,63.9373,63.8876,63.9075,33580.0
2025-02-27 12:20:00,64.21,64.42,64.2,64.41,63409.0,63.9075,64.1165,63.8975,64.1065,63409.0
2025-02-27 12:30:00,64.42,64.68,64.4,64.61,146501.0,64.1165,64.3753,64.0966,64.3056,146501.0
2025-02-27 12:40:00,64.6,64.62,64.26,64.44,66990.0,64.2956,64.3155,63.9572,64.1364,66990.0
2025-02-27 12:50:00,64.43,64.49,64.39,64.43,34232.0,64.1264,64.1862,64.0866,64.1264,34232.0
2025-02-27 13:00:00,64.43,64.51,64.35,64.37,51471.0,64.1264,64.2061,64.0468,64.0667,51471.0
2025-02-27 13:10:00,64.36,64.48,64.33,64.38,36607.0,64.0568,64.1762,64.0269,64.0767,36607.0
2025-02-27 13:20:00,64.38,64.43,64.36,64.4,56343.0,64.0767,64.1264,64.0568,64.0966,56343.0
2025-02-27 13:30:00,64.39,64.4,64.25,64.29,83936.0,64.0866,64.0966,63.9473,63.9871,83936.0
2025-02-27 13:40:00,64.29,64.29,64.19,64.21,41657.0,63.9871,63.9871,63.8876,63.9075,41657.0
2025-02-27 13:50:00,64.21,64.26,64.16,64.16,45260.0,63.9075,63.9572,63.8577,63.8577,45260.0
2025-02-27 14:00:00,64.16,64.22,64.15,64.16,64226.0,63.8577,63.9174,63.8478,63.8577,64226.0
2025-02-27 14:10:00,64.16,64.31,64.14,64.31,63749.0,63.8577,64.007,63.8378,64.007,63749.0
2025-02-27 14:20:00,64.31,64.38,64.26,64.26,55804.0,64.007,64.0767,63.9572,63.9572,55804.0
2025-02-27 14:30:00,64.26,64.31,64.2,64.29,47629.0,63.9572,64.007,63.8975,63.9871,47629.0
2025-02-27 14:40:00,64.3,64.3,64.12,64.15,65057.0,63.9971,63.9971,63.8179,63.8478,65057.0
2025-02-27 14:50:00,64.15,64.21,64.1,64.17,113628.0,63.8478,63.9075,63.798,63.8677,113628.0
2025-02-27 15:00:00,64.14,64.17,64.07,64.12,50090.0,63.8378,63.8677,63.7681,63.8179,50090.0
2025-02-27 15:10:00,64.12,64.12,63.94,64.02,74694.0,63.8179,63.8179,63.6388,63.7184,74694.0
2025-02-27 15:20:00,64.01,64.11,63.96,64.0,73344.0,63.7084,63.808,63.6587,63.6985,73344.0
2025-02-27 15:30:00,63.99,64.1,63.95,63.97,75859.0,63.6885,63.798,63.6487,63.6686,75859.0
2025-02-27 15:40:00,63.97,64.14,63.96,64.13,95534.0,63.6686,63.8378,63.6587,63.8279,95534.0
2025-02-27 15:50:00,64.13,64.13,63.85,63.95,463327.0,63.8279,63.8279,63.5492,63.6487,463327.0
2025-02-28 09:30:00,64.4,65.25,64.17,64.83,160906.0,64.0966,64.9426,63.8677,64.5246,160906.0
2025-02-28 09:40:00,64.82,64.83,64.42,64.51,70019.0,64.5146,64.5246,64.1165,64.2061,70019.0
2025-02-28 09:50:00,64.53,64.79,64.48,64.6,55904.0,64.226,64.4847,64.1762,64.2956,55904.0
2025-02-28 10:00:00,64.61,64.76,64.51,64.51,108207.0,64.3056,64.4549,64.2061,64.2061,108207.0
2025-02-28 10:10:00,64.54,64.63,64.37,64.45,52624.0,64.2359,64.3255,64.0667,64.1463,52624.0
2025-02-28 10:20:00,64.44,64.58,64.39,64.41,47974.0,64.1364,64.2757,64.0866,64.1065,47974.0
2025-02-28 10:30:00,64.41,64.76,64.41,64.72,39757.0,64.1065,64.4549,64.1065,64.4151,39757.0
2025-02-28 10:40:00,64.72,64.72,64.47,64.5,49484.0,64.4151,64.4151,64.1663,64.1961,49484.0
2025-02-28 10:50:00,64.5,64.58,64.42,64.55,39102.0,64.1961,64.2757,64.1165,64.2459,39102.0
2025-02-28 11:00:00,64.55,64.55,64.36,64.43,48135.0,64.2459,64.2459,64.0568,64.1264,48135.0
2025-02-28 11:10:00,64.44,64.44,64.38,64.38,40655.0,64.1364,64.1364,64.0767,64.0767,40655.0
2025-02-28 11:20:00,64.37,64.38,64.24,64.28,49490.0,64.0667,64.0767,63.9373,63.9771,49490.0
2025-02-28 11:30:00,64.3,64.43,64.29,64.39,31555.0,63.9971,64.1264,63.9871,64.0866,31555.0
2025-02-28 11:40:00,64.39,64.49,64.39,64.49,30646.0,64.0866,64.1862,64.0866,64.1862,30646.0
2025-02-28 11:50:00,64.48,64.48,64.41,64.44,38193.0,64.1762,64.1762,64.1065,64.1364,38193.0
2025-02-28 12:00:00,64.44,64.45,64.32,64.38,37212.0,64.1364,64.1463,64.017,64.0767,37212.0
2025-02-28 12:10:00,64.39,64.45,64.38,64.4,31098.0,64.0866,64.1463,64.0767,64.0966,31098.0
2025-02-28 12:20:00,64.4,64.41,64.28,64.29,34186.0,64.0966,64.1065,63.9771,63.9871,34186.0
2025-02-28 12:30:00,64.28,64.3,64.22,64.23,31436.0,63.9771,63.9971,63.9174,63.9274,31436.0
2025-02-28 12:40:00,64.23,64.28,64.17,64.27,45990.0,63.9274,63.9771,63.8677,63.9672,45990.0
2025-02-28 12:50:00,64.27,64.3,64.2,64.25,38716.0,63.9672,63.9971,63.8975,63.9473,38716.0
2025-02-28 13:00:00,64.25,64.29,64.25,64.27,26223.0,63.9473,63.9871,63.9473,63.9672,26223.0
2025-02-28 13:10:00,64.27,64.35,64.23,64.27,62784.0,63.9672,64.0468,63.9274,63.9672,62784.0
2025-02-28 13:20:00,64.26,64.36,64.23,64.31,45133.0,63.9572,64.0568,63.9274,64.007,45133.0
2025-02-28 13:30:00,64.31,64.43,64.29,64.42,32897.0,64.007,64.1264,63.9871,64.1165,32897.0
2025-02-28 13:40:00,64.41,64.55,64.4,64.54,60366.0,64.1065,64.2459,64.0966,64.2359,60366.0
2025-02-28 13:50:00,64.55,64.63,64.43,64.46,49244.0,64.2459,64.3255,64.1264,64.1563,49244.0
2025-02-28 14:00:00,64.47,64.49,64.38,64.4,101502.0,64.1663,64.1862,64.0767,64.0966,101502.0
2025-02-28 14:10:00,64.41,64.42,64.3,64.36,61776.0,64.1065,64.1165,63.9971,64.0568,61776.0
2025-02-28 14:20:00,64.37,64.39,64.25,64.32,104740.0,64.0667,64.0866,63.9473,64.017,104740.0
2025-02-28 14:30:00,64.32,64.39,64.29,64.36,49869.0,64.017,64.0866,63.9871,64.0568,49869.0
2025-02-28 14:40:00,64.35,64.46,64.35,64.46,38391.0,64.0468,64.1563,64.0468,64.1563,38391.0
2025-02-28 14:50:00,64.47,64.5,64.45,64.47,52655.0,64.1663,64.1961,64.1463,64.1663,52655.0
2025-02-28 15:00:00,64.47,64.57,64.45,64.53,59991.0,64.1663,64.2658,64.1463,64.226,59991.0
2025-02-28 15:10:00,64.53,64.6,64.52,64.53,58236.0,64.226,64.2956,64.216,64.226,58236.0
2025-02-28 15:20:00,64.53,64.62,64.52,64.62,78239.0,64.226,64.3155,64.216,64.3155,78239.0
2025-02-28 15:30:00,64.62,64.71,64.59,64.68,96753.0,64.3155,64.4051,64.2857,64.3753,96753.0
2025-02-28 15:40:00,64.68,64.83,64.65,64.81,162728.0,64.3753,64.5246,64.3454,64.5047,162728.0
2025-02-28 15:50:00,64.81,64.85,64.6,64.81,728278.0,64.5047,64.5445,64.2956,64.5047,728278.0
2025-03-03 09:30:00,62.8,64.56,62.58,64.16,443394.0,62.5041,64.2558,62.2852,63.8577,443394.0
2025-03-03 09:40:00,64.2,64.39,63.8,64.02,246327.0,63.8975,64.0866,63.4994,63.7184,246327.0
2025-03-03 09:50:00,64.02,64.16,63.77,64.06,189154.0,63.7184,63.8577,63.4696,63.7582,189154.0
2025-03-03 10:00:00,64.06,64.31,63.95,64.0,212010.0,63.7582,64.007,63.6487,63.6985,212010.0
2025-03-03 10:10:00,63.99,64.15,63.72,64.0,205607.0,63.6885,63.8478,63.4198,63.6985,205607.0
2025-03-03 10:20:00,63.98,64.04,63.76,63.77,112034.0,63.6786,63.7383,63.4596,63.4696,112034.0
2025-03-03 10:30:00,63.76,64.1,63.76,63.99,104542.0,63.4596,63.798,63.4596,63.6885,104542.0
2025-03-03 10:40:00,63.97,64.18,63.94,64.1,90706.0,63.6686,63.8776,63.6388,63.798,90706.0
2025-03-03 10:50:00,64.1,64.17,63.78,63.81,81930.0,63.798,63.8677,63.4795,63.5094,81930.0
2025-03-03 11:00:00,63.82,63.98,63.81,63.94,61998.0,63.5193,63.6786,63.5094,63.6388,61998.0
2025-03-03 11:10:00,63.95,63.95,63.82,63.9,72029.0,63.6487,63.6487,63.5193,63.5989,72029.0
2025-03-03 11:20:00,63.9,63.9,63.63,63.71,180663.0,63.5989,63.5989,63.3302,63.4098,180663.0
2025-03-03 11:30:00,63.71,63.75,63.61,63.72,68607.0,63.4098,63.4496,63.3103,63.4198,68607.0
2025-03-03 11:40:00,63.73,63.78,63.67,63.78,54202.0,63.4297,63.4795,63.37,63.4795,54202.0
2025-03-03 11:50:00,63.79,63.92,63.76,63.78,110584.0,63.4895,63.6188,63.4596,63.4795,110584.0
2025-03-03 12:00:00,63.78,63.81,63.55,63.56,87639.0,63.4795,63.5094,63.2506,63.2605,87639.0
2025-03-03 12:10:00,63.55,63.61,63.44,63.5,77165.0,63.2506,63.3103,63.1411,63.2008,77165.0
2025-03-03 12:20:00,63.5,63.6,63.46,63.51,72957.0,63.2008,63.3004,63.161,63.2108,72957.0
2025-03-03 12:30:00,63.51,63.52,63.4,63.42,118188.0,63.2108,63.2207,63.1013,63.1212,118188.0
2025-03-03 12:40:00,63.41,63.56,63.37,63.48,108279.0,63.1112,63.2605,63.0714,63.1809,108279.0
2025-03-03 12:50:00,63.48,63.51,63.4,63.49,66936.0,63.1809,63.2108,63.1013,63.1909,66936.0
2025-03-03 13:00:00,63.5,63.58,63.42,63.52,91826.0,63.2008,63.2804,63.1212,63.2207,91826.0
2025-03-03 13:10:00,63.53,63.58,63.29,63.39,137989.0,63.2307,63.2804,62.9918,63.0913,137989.0
2025-03-03 13:20:00,63.4,63.46,63.29,63.3,79956.0,63.1013,63.161,62.9918,63.0018,79956.0
2025-03-03 13:30:00,63.3,63.38,63.28,63.36,110909.0,63.0018,63.0814,62.9819,63.0615,110909.0
2025-03-03 13:40:00,63.37,63.37,63.2,63.31,115780.0,63.0714,63.0714,62.9022,63.0117,115780.0
2025-03-03 13:50:00,63.3,63.44,63.22,63.3,128632.0,63.0018,63.1411,62.9221,63.0018,128632.0
2025-03-03 14:00:00,63.29,63.33,63.17,63.18,67556.0,62.9918,63.0316,62.8724,62.8823,67556.0
2025-03-03 14:10:00,63.16,63.28,63.14,63.16,83620.0,62.8624,62.9819,62.8425,62.8624,83620.0
2025-03-03 14:20:00,63.15,63.17,62.97,62.98,129061.0,62.8525,62.8724,62.6733,62.6833,129061.0
2025-03-03 14:30:00,62.97,63.2,62.96,63.2,94900.0,62.6733,62.9022,62.6634,62.9022,94900.0
2025-03-03 14:40:00,63.2,63.36,63.19,63.26,162718.0,62.9022,63.0615,62.8923,62.962,162718.0
2025-03-03 14:50:00,63.27,63.29,62.94,62.94,134348.0,62.9719,62.9918,62.6435,62.6435,134348.0
2025-03-03 15:00:00,62.94,63.01,62.8,62.97,137447.0,62.6435,62.7131,62.5041,62.6733,137447.0
2025-03-03 15:10:00,62.96,63.03,62.88,62.94,132031.0,62.6634,62.733,62.5837,62.6435,132031.0
2025-03-03 15:20:00,62.94,62.98,62.75,62.79,212937.0,62.6435,62.6833,62.4544,62.4942,212937.0
2025-03-03 15:30:00,62.78,62.91,62.76,62.77,154914.0,62.4842,62.6136,62.4643,62.4743,154914.0
2025-03-03 15:40:00,62.77,62.99,62.7,62.81,218566.0,62.4743,62.6932,62.4046,62.5141,218566.0
2025-03-03 15:50:00,62.8,62.9,62.67,62.9,696941.0,62.5041,62.6037,62.3747,62.6037,696941.0
2025-03-04 09:30:00,63.0,63.49,62.74,63.0,180855.0,62.7032,63.1909,62.4444,62.7032,180855.0
2025-03-04 09:40:00,62.98,63.54,62.96,63.37,127551.0,62.6833,63.2406,62.6634,63.0714,127551.0
2025-03-04 09:50:00,63.35,63.68,63.17,63.66,97734.0,63.0515,63.38,62.8724,63.3601,97734.0
2025-03-04 10:00:00,63.65,63.88,63.28,63.33,125374.0,63.3501,63.579,62.9819,63.0316,125374.0
2025-03-04 10:10:00,63.33,63.68,63.3,63.54,98958.0,63.0316,63.38,63.0018,63.2406,98958.0
2025-03-04 10:20:00,63.53,64.0,63.48,63.96,223027.0,63.2307,63.6985,63.1809,63.6587,223027.0
2025-03-04 10:30:00,64.0,64.05,63.61,63.67,263231.0,63.6985,63.7482,63.3103,63.37,263231.0
2025-03-04 10:40:00,63.67,63.78,63.54,63.73,99514.0,63.37,63.4795,63.2406,63.4297,99514.0
2025-03-04 10:50:00,63.71,63.71,63.5,63.65,90401.0,63.4098,63.4098,63.2008,63.3501,90401.0
2025-03-04 11:00:00,63.65,63.96,63.64,63.76,81459.0,63.3501,63.6587,63.3402,63.4596,81459.0
2025-03-04 11:10:00,63.75,63.95,63.7,63.8,55527.0,63.4496,63.6487,63.3999,63.4994,55527.0
2025-03-04 11:20:00,63.81,63.89,63.72,63.81,49609.0,63.5094,63.589,63.4198,63.5094,49609.0
2025-03-04 11:30:00,63.82,63.85,63.61,63.64,50181.0,63.5193,63.5492,63.3103,63.3402,50181.0
2025-03-04 11:40:00,63.63,63.79,63.62,63.67,44429.0,63.3302,63.4895,63.3203,63.37,44429.0
2025-03-04 11:50:00,63.67,63.72,63.61,63.69,60162.0,63.37,63.4198,63.3103,63.3899,60162.0
2025-03-04 12:00:00,63.68,63.88,63.68,63.8,30023.0,63.38,63.579,63.38,63.4994,30023.0
2025-03-04 12:10:00,63.82,63.88,63.82,63.86,41875.0,63.5193,63.579,63.5193,63.5591,41875.0
2025-03-04 12:20:00,63.86,63.89,63.68,63.73,50597.0,63.5591,63.589,63.38,63.4297,50597.0
2025-03-04 12:30:00,63.73,63.96,63.68,63.89,45588.0,63.4297,63.6587,63.38,63.589,45588.0
2025-03-04 12:40:00,63.89,63.92,63.81,63.85,35956.0,63.589,63.6188,63.5094,63.5492,35956.0
2025-03-04 12:50:00,63.83,63.86,63.75,63.81,32176.0,63.5293,63.5591,63.4496,63.5094,32176.0
2025-03-04 13:00:00,63.8,63.84,63.75,63.79,30820.0,63.4994,63.5392,63.4496,63.4895,30820.0
2025-03-04 13:10:00,63.8,63.98,63.7,63.85,55275.0,63.4994,63.6786,63.3999,63.5492,55275.0
2025-03-04 13:20:00,63.86,63.86,63.76,63.83,52075.0,63.5591,63.5591,63.4596,63.5293,52075.0
2025-03-04 13:30:00,63.82,63.82,63.72,63.82,38888.0,63.5193,63.5193,63.4198,63.5193,38888.0
2025-03-04 13:40:00,63.82,63.88,63.78,63.8,48510.0,63.5193,63.579,63.4795,63.4994,48510.0
2025-03-04 13:50:00,63.79,63.91,63.77,63.88,54823.0,63.4895,63.6089,63.4696,63.579,54823.0
2025-03-04 14:00:00,63.87,64.06,63.81,64.05,129618.0,63.5691,63.7582,63.5094,63.7482,129618.0
2025-03-04 14:10:00,64.05,64.07,63.85,63.86,102283.0,63.7482,63.7681,63.5492,63.5591,102283.0
2025-03-04 14:20:00,63.86,63.87,63.62,63.69,141029.0,63.5591,63.5691,63.3203,63.3899,141029.0
2025-03-04 14:30:00,63.7,63.72,63.62,63.67,55973.0,63.3999,63.4198,63.3203,63.37,55973.0
2025-03-04 14:40:00,63.68,63.76,63.63,63.7,47092.0,63.38,63.4596,63.3302,63.3999,47092.0
2025-03-04 14:50:00,63.69,63.72,63.64,63.68,39765.0,63.3899,63.4198,63.3402,63.38,39765.0
2025-03-04 15:00:00,63.68,63.76,63.62,63.65,63345.0,63.38,63.4596,63.3203,63.3501,63345.0
2025-03-04 15:10:00,63.64,63.65,63.43,63.49,100468.0,63.3402,63.3501,63.1312,63.1909,100468.0
2025-03-04 15:20:00,63.49,63.55,63.38,63.39,67139.0,63.1909,63.2506,63.0814,63.0913,67139.0
2025-03-04 15:30:00,63.38,63.4,63.19,63.36,92348.0,63.0814,63.1013,62.8923,63.0615,92348.0
2025-03-04 15:40:00,63.36,63.37,63.18,63.24,117337.0,63.0615,63.0714,62.8823,62.942,117337.0
2025-03-04 15:50:00,63.23,63.25,62.94,63.19,463711.0,62.9321,62.952,62.6435,62.8923,463711.0
2025-03-05 09:30:00,62.43,63.04,62.0,62.87,188242.0,62.1359,62.743,61.7079,62.5738,188242.0
2025-03-05 09:40:00,62.91,63.13,62.77,62.98,132410.0,62.6136,62.8326,62.4743,62.6833,132410.0
2025-03-05 09:50:00,62.95,62.96,62.66,62.71,136991.0,62.6534,62.6634,62.3648,62.4145,136991.0
2025-03-05 10:00:00,62.76,63.09,62.72,62.84,169213.0,62.4643,62.7928,62.4245,62.5439,169213.0
2025-03-05 10:10:00,62.81,62.87,62.68,62.69,108234.0,62.5141,62.5738,62.3847,62.3946,108234.0
2025-03-05 10:20:00,62.7,62.7,62.35,62.36,89964.0,62.4046,62.4046,62.0562,62.0662,89964.0
2025-03-05 10:30:00,62.34,62.62,62.21,62.56,125124.0,62.0463,62.325,61.9169,62.2653,125124.0
2025-03-05 10:40:00,62.55,62.59,62.31,62.31,53143.0,62.2553,62.2951,62.0164,62.0164,53143.0
2025-03-05 10:50:00,62.31,62.45,62.29,62.39,67231.0,62.0164,62.1558,61.9965,62.0961,67231.0
2025-03-05 11:00:00,62.39,62.49,62.32,62.41,38645.0,62.0961,62.1956,62.0264,62.116,38645.0
2025-03-05 11:10:00,62.42,62.42,62.33,62.39,44361.0,62.1259,62.1259,62.0363,62.0961,44361.0
2025-03-05 11:20:00,62.4,62.45,62.35,62.43,30070.0,62.106,62.1558,62.0562,62.1359,30070.0
2025-03-05 11:30:00,62.43,62.43,62.35,62.37,52286.0,62.1359,62.1359,62.0562,62.0761,52286.0
2025-03-05 11:40:00,62.37,62.41,62.34,62.36,58832.0,62.0761,62.116,62.0463,62.0662,58832.0
2025-03-05 11:50:00,62.36,62.49,62.35,62.43,82670.0,62.0662,62.1956,62.0562,62.1359,82670.0
2025-03-05 12:00:00,62.43,62.67,62.43,62.65,46475.0,62.1359,62.3747,62.1359,62.3548,46475.0
2025-03-05 12:10:00,62.65,62.69,62.61,62.66,43008.0,62.3548,62.3946,62.315,62.3648,43008.0
2025-03-05 12:20:00,62.67,62.8,62.66,62.76,53461.0,62.3747,62.5041,62.3648,62.4643,53461.0
2025-03-05 12:30:00,62.76,62.82,62.69,62.72,52972.0,62.4643,62.524,62.3946,62.4245,52972.0
2025-03-05 12:40:00,62.73,62.8,62.69,62.76,129713.0,62.4345,62.5041,62.3946,62.4643,129713.0
2025-03-05 12:50:00,62.76,62.87,62.72,62.87,41642.0,62.4643,62.5738,62.4245,62.5738,41642.0
2025-03-05 13:00:00,62.87,62.92,62.68,62.72,39422.0,62.5738,62.6236,62.3847,62.4245,39422.0
2025-03-05 13:10:00,62.72,62.77,62.67,62.76,39300.0,62.4245,62.4743,62.3747,62.4643,39300.0
2025-03-05 13:20:00,62.77,62.84,62.66,62.69,118302.0,62.4743,62.5439,62.3648,62.3946,118302.0
2025-03-05 13:30:00,62.69,62.75,62.62,62.69,55249.0,62.3946,62.4544,62.325,62.3946,55249.0
2025-03-05 13:40:00,62.69,62.72,62.63,62.69,52801.0,62.3946,62.4245,62.3349,62.3946,52801.0
2025-03-05 13:50:00,62.69,62.74,62.66,62.72,83231.0,62.3946,62.4444,62.3648,62.4245,83231.0
2025-03-05 14:00:00,62.72,62.8,62.68,62.78,130176.0,62.4245,62.5041,62.3847,62.4842,130176.0
2025-03-05 14:10:00,62.76,62.95,62.74,62.92,86023.0,62.4643,62.6534,62.4444,62.6236,86023.0
2025-03-05 14:20:00,62.92,63.0,62.9,62.94,84940.0,62.6236,62.7032,62.6037,62.6435,84940.0
2025-03-05 14:30:00,62.93,62.99,62.91,62.99,87532.0,62.6335,62.6932,62.6136,62.6932,87532.0
2025-03-05 14:40:00,62.99,63.0,62.9,62.98,111553.0,62.6932,62.7032,62.6037,62.6833,111553.0
2025-03-05 14:50:00,62.99,63.04,62.85,62.86,138198.0,62.6932,62.743,62.5539,62.5638,138198.0
2025-03-05 15:00:00,62.85,62.9,62.75,62.76,82424.0,62.5539,62.6037,62.4544,62.4643,82424.0
2025-03-05 15:10:00,62.76,62.8,62.68,62.76,121538.0,62.4643,62.5041,62.3847,62.4643,121538.0
2025-03-05 15:20:00,62.75,62.82,62.71,62.78,130470.0,62.4544,62.524,62.4145,62.4842,130470.0
2025-03-05 15:30:00,62.77,62.78,62.61,62.66,156144.0,62.4743,62.4842,62.315,62.3648,156144.0
2025-03-05 15:40:00,62.65,62.75,62.55,62.62,261444.0,62.3548,62.4544,62.2553,62.325,261444.0
2025-03-05 15:50:00,62.63,62.67,62.39,62.52,551530.0,62.3349,62.3747,62.0961,62.2254,551530.0
2025-03-06 09:30:00,62.61,65.58,62.61,65.48,589673.0,62.315,65.271,62.315,65.1715,589673.0
2025-03-06 09:40:00,65.45,65.87,64.93,65.05,343215.0,65.1416,65.5597,64.6241,64.7435,343215.0
2025-03-06 09:50:00,65.08,65.5,64.99,65.39,263234.0,64.7734,65.1914,64.6838,65.0819,263234.0
2025-03-06 10:00:00,65.39,65.65,65.1,65.4,198859.0,65.0819,65.3407,64.7933,65.0919,198859.0
2025-03-06 10:10:00,65.4,65.63,65.14,65.14,235901.0,65.0919,65.3208,64.8331,64.8331,235901.0
2025-03-06 10:20:00,65.18,65.18,63.47,63.8,645645.0,64.8729,64.8729,63.171,63.4994,645645.0
2025-03-06 10:30:00,63.75,64.31,63.42,63.48,237752.0,63.4496,64.007,63.1212,63.1809,237752.0
2025-03-06 10:40:00,63.45,63.84,63.2,63.84,217404.0,63.1511,63.5392,62.9022,63.5392,217404.0
2025-03-06 10:50:00,63.88,64.17,63.68,64.03,250012.0,63.579,63.8677,63.38,63.7283,250012.0
2025-03-06 11:00:00,64.02,64.86,63.94,64.42,243524.0,63.7184,64.5544,63.6388,64.1165,243524.0
2025-03-06 11:10:00,64.39,64.44,64.16,64.2,101070.0,64.0866,64.1364,63.8577,63.8975,101070.0
2025-03-06 11:20:00,64.2,64.58,64.18,64.53,90564.0,63.8975,64.2757,63.8776,64.226,90564.0
2025-03-06 11:30:00,64.59,64.76,64.47,64.59,99732.0,64.2857,64.4549,64.1663,64.2857,99732.0
2025-03-06 11:40:00,64.59,64.68,64.4,64.43,94238.0,64.2857,64.3753,64.0966,64.1264,94238.0
2025-03-06 11:50:00,64.43,64.49,64.11,64.13,103536.0,64.1264,64.1862,63.808,63.8279,103536.0
2025-03-06 12:00:00,64.14,64.15,63.72,64.03,173002.0,63.8378,63.8478,63.4198,63.7283,173002.0
2025-03-06 12:10:00,64.03,64.09,63.82,63.94,130936.0,63.7283,63.788,63.5193,63.6388,130936.0
2025-03-06 12:20:00,63.94,64.07,63.93,63.98,95134.0,63.6388,63.7681,63.6288,63.6786,95134.0
2025-03-06 12:30:00,63.97,64.1,63.8,63.82,112954.0,63.6686,63.798,63.4994,63.5193,112954.0
2025-03-06 12:40:00,63.82,63.97,63.77,63.79,79824.0,63.5193,63.6686,63.4696,63.4895,79824.0
2025-03-06 12:50:00,63.79,63.89,63.67,63.84,85901.0,63.4895,63.589,63.37,63.5392,85901.0
2025-03-06 13:00:00,63.85,63.9,63.69,63.77,84311.0,63.5492,63.5989,63.3899,63.4696,84311.0
2025-03-06 13:10:00,63.77,63.79,63.52,63.61,98453.0,63.4696,63.4895,63.2207,63.3103,98453.0
2025-03-06 13:20:00,63.63,63.63,63.34,63.49,131454.0,63.3302,63.3302,63.0416,63.1909,131454.0
2025-03-06 13:30:00,63.48,63.65,63.45,63.53,93062.0,63.1809,63.3501,63.1511,63.2307,93062.0
2025-03-06 13:40:00,63.54,63.88,63.49,63.85,152831.0,63.2406,63.579,63.1909,63.5492,152831.0
2025-03-06 13:50:00,63.85,63.99,63.7,63.98,141545.0,63.5492,63.6885,63.3999,63.6786,141545.0
2025-03-06 14:00:00,63.99,64.03,63.84,63.88,129489.0,63.6885,63.7283,63.5392,63.579,129489.0
2025-03-06 14:10:00,63.87,63.92,63.74,63.77,113589.0,63.5691,63.6188,63.4397,63.4696,113589.0
2025-03-06 14:20:00,63.76,63.83,63.62,63.67,84566.0,63.4596,63.5293,63.3203,63.37,84566.0
2025-03-06 14:30:00,63.66,63.67,63.56,63.62,95076.0,63.3601,63.37,63.2605,63.3203,95076.0
2025-03-06 14:40:00,63.62,63.88,63.55,63.8,124315.0,63.3203,63.579,63.2506,63.4994,124315.0
2025-03-06 14:50:00,63.8,63.85,63.54,63.55,109303.0,63.4994,63.5492,63.2406,63.2506,109303.0
2025-03-06 15:00:00,63.55,63.61,63.4,63.43,136134.0,63.2506,63.3103,63.1013,63.1312,136134.0
2025-03-06 15:10:00,63.43,63.66,63.43,63.59,117058.0,63.1312,63.3601,63.1312,63.2904,117058.0
2025-03-06 15:20:00,63.59,63.67,63.55,63.61,136412.0,63.2904,63.37,63.2506,63.3103,136412.0
2025-03-06 15:30:00,63.62,63.84,63.6,63.79,180276.0,63.3203,63.5392,63.3004,63.4895,180276.0
2025-03-06 15:40:00,63.79,63.86,63.59,63.66,199655.0,63.4895,63.5591,63.2904,63.3601,199655.0
2025-03-06 15:50:00,63.66,63.95,63.61,63.82,681993.0,63.3601,63.6487,63.3103,63.5193,681993.0
2025-03-07 09:30:00,63.34,64.56,62.72,64.43,161974.0,63.0416,64.2558,62.4245,64.1264,161974.0
2025-03-07 09:40:00,64.43,65.81,64.43,65.57,234313.0,64.1264,65.4999,64.1264,65.2611,234313.0
2025-03-07 09:50:00,65.6,66.05,65.41,65.96,154440.0,65.2909,65.7388,65.1018,65.6492,154440.0
2025-03-07 10:00:00,65.92,66.35,65.78,66.3,168827.0,65.6094,66.0374,65.4701,65.9876,168827.0
2025-03-07 10:10:00,66.3,66.35,66.1,66.18,159618.0,65.9876,66.0374,65.7886,65.8682,159618.0
2025-03-07 10:20:00,66.18,66.42,65.99,66.28,155912.0,65.8682,66.1071,65.6791,65.9677,155912.0
2025-03-07 10:30:00,66.29,66.36,65.9,66.14,114959.0,65.9777,66.0473,65.5895,65.8284,114959.0
2025-03-07 10:40:00,66.13,66.28,65.93,66.23,143247.0,65.8184,65.9677,65.6194,65.918,143247.0
2025-03-07 10:50:00,66.25,66.25,65.97,66.15,99045.0,65.9379,65.9379,65.6592,65.8383,99045.0
2025-03-07 11:00:00,66.14,66.34,66.07,66.09,98677.0,65.8284,66.0274,65.7587,65.7786,98677.0
2025-03-07 11:10:00,66.1,66.27,65.93,66.26,119282.0,65.7886,65.9578,65.6194,65.9478,119282.0
2025-03-07 11:20:00,66.25,66.47,66.25,66.46,176674.0,65.9379,66.1568,65.9379,66.1469,176674.0
2025-03-07 11:30:00,66.45,66.68,66.38,66.63,224699.0,66.1369,66.3658,66.0673,66.3161,224699.0
2025-03-07 11:40:00,66.63,66.89,66.46,66.82,373317.0,66.3161,66.5749,66.1469,66.5052,373317.0
2025-03-07 11:50:00,66.82,67.29,66.8,67.18,242735.0,66.5052,66.973,66.4853,66.8635,242735.0
2025-03-07 12:00:00,67.19,67.41,67.18,67.34,239085.0,66.8734,67.0924,66.8635,67.0227,239085.0
2025-03-07 12:10:00,67.35,67.53,66.95,67.03,296830.0,67.0327,67.2118,66.6346,66.7142,296830.0
2025-03-07 12:20:00,67.01,67.12,66.99,67.03,118238.0,66.6943,66.8038,66.6744,66.7142,118238.0
2025-03-07 12:30:00,67.03,67.48,66.98,67.45,114893.0,66.7142,67.1621,66.6644,67.1322,114893.0
2025-03-07 12:40:00,67.43,67.57,67.33,67.4,147436.0,67.1123,67.2516,67.0128,67.0824,147436.0
2025-03-07 12:50:00,67.41,67.46,67.2,67.2,118165.0,67.0924,67.1422,66.8834,66.8834,118165.0
2025-03-07 13:00:00,67.21,67.34,67.11,67.11,121895.0,66.8933,67.0227,66.7938,66.7938,121895.0
2025-03-07 13:10:00,67.11,67.13,66.51,66.91,200650.0,66.7938,66.8137,66.1966,66.5948,200650.0
2025-03-07 13:20:00,66.9,66.91,66.53,66.56,114933.0,66.5848,66.5948,66.2165,66.2464,114933.0
2025-03-07 13:30:00,66.56,66.75,66.42,66.71,120779.0,66.2464,66.4355,66.1071,66.3957,120779.0
2025-03-07 13:40:00,66.71,66.8,66.54,66.7,86547.0,66.3957,66.4853,66.2265,66.3857,86547.0
2025-03-07 13:50:00,66.71,66.81,66.54,66.58,153588.0,66.3957,66.4952,66.2265,66.2663,153588.0
2025-03-07 14:00:00,66.58,66.96,66.58,66.75,100391.0,66.2663,66.6445,66.2663,66.4355,100391.0
2025-03-07 14:10:00,66.74,66.76,66.61,66.72,78167.0,66.4256,66.4455,66.2962,66.4057,78167.0
2025-03-07 14:20:00,66.71,66.74,66.54,66.62,64360.0,66.3957,66.4256,66.2265,66.3061,64360.0
2025-03-07 14:30:00,66.61,66.63,66.49,66.52,63861.0,66.2962,66.3161,66.1767,66.2066,63861.0
2025-03-07 14:40:00,66.52,66.62,66.41,66.41,80019.0,66.2066,66.3061,66.0971,66.0971,80019.0
2025-03-07 14:50:00,66.42,66.51,66.17,66.24,139150.0,66.1071,66.1966,65.8582,65.9279,139150.0
2025-03-07 15:00:00,66.24,66.69,66.18,66.67,108422.0,65.9279,66.3758,65.8682,66.3559,108422.0
2025-03-07 15:10:00,66.67,66.72,66.53,66.67,216577.0,66.3559,66.4057,66.2165,66.3559,216577.0
2025-03-07 15:20:00,66.66,66.72,66.45,66.55,161032.0,66.3459,66.4057,66.1369,66.2365,161032.0
2025-03-07 15:30:00,66.55,66.58,66.29,66.37,157133.0,66.2365,66.2663,65.9777,66.0573,157133.0
2025-03-07 15:40:00,66.37,66.64,66.31,66.64,219668.0,66.0573,66.326,65.9976,66.326,219668.0
2025-03-07 15:50:00,66.63,66.88,66.6,66.7,612433.0,66.3161,66.5649,66.2862,66.3857,612433.0
2025-03-10 09:30:00,67.16,67.86,66.26,67.86,267682.0,66.8436,67.5403,65.9478,67.5403,267682.0
2025-03-10 09:40:00,67.86,67.98,67.37,67.78,177299.0,67.5403,67.6597,67.0526,67.4607,177299.0
2025-03-10 09:50:00,67.78,67.98,67.45,67.47,205927.0,67.4607,67.6597,67.1322,67.1521,205927.0
2025-03-10 10:00:00,67.47,68.03,67.41,67.75,242371.0,67.1521,67.7095,67.0924,67.4308,242371.0
2025-03-10 10:10:00,67.8,68.0,67.51,67.87,345704.0,67.4806,67.6796,67.1919,67.5502,345704.0
2025-03-10 10:20:00,67.87,68.29,67.75,68.16,222015.0,67.5502,67.9683,67.4308,67.8389,222015.0
2025-03-10 10:30:00,68.16,68.36,68.03,68.1,115800.0,67.8389,68.0379,67.7095,67.7792,115800.0
2025-03-10 10:40:00,68.09,68.29,67.94,68.26,203975.0,67.7692,67.9683,67.6199,67.9384,203975.0
2025-03-10 10:50:00,68.27,68.49,68.16,68.44,138349.0,67.9484,68.1673,67.8389,68.1176,138349.0
2025-03-10 11:00:00,68.46,68.46,68.13,68.33,119836.0,68.1375,68.1375,67.809,68.0081,119836.0
2025-03-10 11:10:00,68.33,68.51,68.15,68.33,159769.0,68.0081,68.1872,67.8289,68.0081,159769.0
2025-03-10 11:20:00,68.32,68.42,68.11,68.12,105017.0,67.9981,68.0976,67.7891,67.7991,105017.0
2025-03-10 11:30:00,68.13,68.23,67.8,67.97,160178.0,67.809,67.9085,67.4806,67.6498,160178.0
2025-03-10 11:40:00,67.95,68.01,67.8,67.98,52435.0,67.6299,67.6896,67.4806,67.6597,52435.0
2025-03-10 11:50:00,67.98,68.0,67.82,68.0,65561.0,67.6597,67.6796,67.5005,67.6796,65561.0
2025-03-10 12:00:00,67.98,68.03,67.77,68.02,120919.0,67.6597,67.7095,67.4507,67.6995,120919.0
2025-03-10 12:10:00,68.02,68.09,67.87,67.92,193912.0,67.6995,67.7692,67.5502,67.6,193912.0
2025-03-10 12:20:00,67.94,68.1,67.86,68.1,372691.0,67.6199,67.7792,67.5403,67.7792,372691.0
2025-03-10 12:30:00,68.09,68.1,67.89,67.95,219097.0,67.7692,67.7792,67.5701,67.6299,219097.0
2025-03-10 12:40:00,67.95,68.11,67.95,68.09,63455.0,67.6299,67.7891,67.6299,67.7692,63455.0
2025-03-10 12:50:00,68.09,68.11,67.98,68.05,44656.0,67.7692,67.7891,67.6597,67.7294,44656.0
2025-03-10 13:00:00,68.06,68.1,67.99,68.05,50865.0,67.7393,67.7792,67.6697,67.7294,50865.0
2025-03-10 13:10:00,68.04,68.1,67.91,67.95,84568.0,67.7194,67.7792,67.59,67.6299,84568.0
2025-03-10 13:20:00,67.94,67.94,67.86,67.93,81130.0,67.6199,67.6199,67.5403,67.61,81130.0
2025-03-10 13:30:00,67.93,68.06,67.9,67.99,58880.0,67.61,67.7393,67.5801,67.6697,58880.0
2025-03-10 13:40:00,67.99,68.0,67.78,67.9,171860.0,67.6697,67.6796,67.4607,67.5801,171860.0
2025-03-10 13:50:00,67.9,68.14,67.83,68.06,118403.0,67.5801,67.819,67.5104,67.7393,118403.0
2025-03-10 14:00:00,68.07,68.21,68.07,68.11,147667.0,67.7493,67.8886,67.7493,67.7891,147667.0
2025-03-10 14:10:00,68.11,68.24,68.04,68.24,73748.0,67.7891,67.9185,67.7194,67.9185,73748.0
2025-03-10 14:20:00,68.24,68.3,68.17,68.18,101281.0,67.9185,67.9782,67.8488,67.8588,101281.0
2025-03-10 14:30:00,68.18,68.21,68.1,68.1,101668.0,67.8588,67.8886,67.7792,67.7792,101668.0
2025-03-10 14:40:00,68.09,68.21,68.05,68.12,81409.0,67.7692,67.8886,67.7294,67.7991,81409.0
2025-03-10 14:50:00,68.1,68.15,67.93,67.97,104505.0,67.7792,67.8289,67.61,67.6498,104505.0
2025-03-10 15:00:00,67.98,68.03,67.44,67.49,190202.0,67.6597,67.7095,67.1223,67.172,190202.0
2025-03-10 15:10:00,67.51,67.63,67.42,67.51,100071.0,67.1919,67.3114,67.1024,67.1919,100071.0
2025-03-10 15:20:00,67.5,67.81,67.49,67.53,117895.0,67.182,67.4905,67.172,67.2118,117895.0
2025-03-10 15:30:00,67.55,67.76,67.49,67.76,182557.0,67.2317,67.4408,67.172,67.4408,182557.0
2025-03-10 15:40:00,67.75,67.8,67.5,67.8,201304.0,67.4308,67.4806,67.182,67.4806,201304.0
2025-03-10 15:50:00,67.8,67.99,67.51,67.73,526784.0,67.4806,67.6697,67.1919,67.4109,526784.0
2025-03-11 09:30:00,67.8,67.8,66.61,67.17,196028.0,67.4806,67.4806,66.2962,66.8535,196028.0
2025-03-11 09:40:00,67.22,67.39,66.87,67.32,91872.0,66.9033,67.0725,66.5549,67.0028,91872.0
2025-03-11 09:50:00,67.29,67.32,66.85,66.92,73092.0,66.973,67.0028,66.535,66.6047,73092.0
2025-03-11 10:00:00,66.87,67.32,66.78,67.3,91223.0,66.5549,67.0028,66.4654,66.9829,91223.0
2025-03-11 10:10:00,67.3,67.47,67.11,67.38,73527.0,66.9829,67.1521,66.7938,67.0625,73527.0
2025-03-11 10:20:00,67.38,67.55,67.2,67.52,78077.0,67.0625,67.2317,66.8834,67.2019,78077.0
2025-03-11 10:30:00,67.51,67.55,67.34,67.53,71903.0,67.1919,67.2317,67.0227,67.2118,71903.0
2025-03-11 10:40:00,67.52,67.52,67.07,67.29,53041.0,67.2019,67.2019,66.754,66.973,53041.0
2025-03-11 10:50:00,67.29,67.33,66.88,66.94,95324.0,66.973,67.0128,66.5649,66.6246,95324.0
2025-03-11 11:00:00,66.97,67.03,66.84,66.98,61945.0,66.6545,66.7142,66.5251,66.6644,61945.0
2025-03-11 11:10:00,66.98,67.29,66.92,67.23,102563.0,66.6644,66.973,66.6047,66.9133,102563.0
2025-03-11 11:20:00,67.25,67.28,67.0,67.07,48073.0,66.9332,66.963,66.6843,66.754,48073.0
2025-03-11 11:30:00,67.07,67.36,67.05,67.34,40950.0,66.754,67.0426,66.7341,67.0227,40950.0
2025-03-11 11:40:00,67.35,67.53,67.26,67.31,104641.0,67.0327,67.2118,66.9431,66.9929,104641.0
2025-03-11 11:50:00,67.32,67.35,67.2,67.23,58028.0,67.0028,67.0327,66.8834,66.9133,58028.0
2025-03-11 12:00:00,67.23,67.26,67.09,67.14,36768.0,66.9133,66.9431,66.7739,66.8237,36768.0
2025-03-11 12:10:00,67.12,67.12,66.93,66.95,33387.0,66.8038,66.8038,66.6147,66.6346,33387.0
2025-03-11 12:20:00,66.95,67.07,66.95,66.99,39785.0,66.6346,66.754,66.6346,66.6744,39785.0
2025-03-11 12:30:00,67.0,67.02,66.86,66.86,33528.0,66.6843,66.7042,66.545,66.545,33528.0
2025-03-11 12:40:00,66.88,66.93,66.78,66.81,34759.0,66.5649,66.6147,66.4654,66.4952,34759.0
2025-03-11 12:50:00,66.78,66.87,66.74,66.82,29045.0,66.4654,66.5549,66.4256,66.5052,29045.0
2025-03-11 13:00:00,66.82,66.82,66.54,66.55,41348.0,66.5052,66.5052,66.2265,66.2365,41348.0
2025-03-11 13:10:00,66.55,66.75,66.53,66.65,71393.0,66.2365,66.4355,66.2165,66.336,71393.0
2025-03-11 13:20:00,66.65,66.72,66.62,66.72,57842.0,66.336,66.4057,66.3061,66.4057,57842.0
2025-03-11 13:30:00,66.71,66.75,66.58,66.62,78165.0,66.3957,66.4355,66.2663,66.3061,78165.0
2025-03-11 13:40:00,66.62,66.68,66.56,66.62,39050.0,66.3061,66.3658,66.2464,66.3061,39050.0
2025-03-11 13:50:00,66.59,66.66,66.56,66.63,38111.0,66.2763,66.3459,66.2464,66.3161,38111.0
2025-03-11 14:00:00,66.64,66.84,66.63,66.74,39241.0,66.326,66.5251,66.3161,66.4256,39241.0
2025-03-11 14:10:00,66.76,66.95,66.73,66.93,39529.0,66.4455,66.6346,66.4156,66.6147,39529.0
2025-03-11 14:20:00,66.93,67.09,66.89,67.05,48657.0,66.6147,66.7739,66.5749,66.7341,48657.0
2025-03-11 14:30:00,67.04,67.07,66.94,67.07,34744.0,66.7241,66.754,66.6246,66.754,34744.0
2025-03-11 14:40:00,67.06,67.26,67.06,67.17,37901.0,66.7441,66.9431,66.7441,66.8535,37901.0
2025-03-11 14:50:00,67.16,67.29,67.13,67.23,60764.0,66.8436,66.973,66.8137,66.9133,60764.0
2025-03-11 15:00:00,67.23,67.34,67.13,67.17,69909.0,66.9133,67.0227,66.8137,66.8535,69909.0
2025-03-11 15:10:00,67.19,67.28,67.1,67.2,57368.0,66.8734,66.963,66.7839,66.8834,57368.0
2025-03-11 15:20:00,67.2,67.24,67.12,67.15,63134.0,66.8834,66.9232,66.8038,66.8336,63134.0
2025-03-11 15:30:00,67.14,67.22,67.06,67.06,83393.0,66.8237,66.9033,66.7441,66.7441,83393.0
2025-03-11 15:40:00,67.06,67.09,66.92,67.0,97844.0,66.7441,66.7739,66.6047,66.6843,97844.0
2025-03-11 15:50:00,66.99,66.99,66.51,66.57,409565.0,66.6744,66.6744,66.1966,66.2564,409565.0
2025-03-12 09:30:00,65.99,66.75,65.47,66.12,268481.0,65.6791,66.4355,65.1615,65.8085,268481.0
2025-03-12 09:40:00,66.12,66.66,66.11,66.44,101194.0,65.8085,66.3459,65.7985,66.127,101194.0
2025-03-12 09:50:00,66.43,66.63,66.19,66.32,84023.0,66.117,66.3161,65.8782,66.0075,84023.0
2025-03-12 10:00:00,66.32,66.51,66.23,66.47,100128.0,66.0075,66.1966,65.918,66.1568,100128.0
2025-03-12 10:10:00,66.47,66.47,65.83,65.85,68368.0,66.1568,66.1568,65.5198,65.5398,68368.0
2025-03-12 10:20:00,65.85,65.9,65.59,65.88,61974.0,65.5398,65.5895,65.281,65.5696,61974.0
2025-03-12 10:30:00,65.89,65.93,65.69,65.77,51851.0,65.5796,65.6194,65.3805,65.4601,51851.0
2025-03-12 10:40:00,65.81,65.87,65.31,65.33,84310.0,65.4999,65.5597,65.0023,65.0222,84310.0
2025-03-12 10:50:00,65.33,65.37,65.22,65.34,55132.0,65.0222,65.062,64.9127,65.0322,55132.0
2025-03-12 11:00:00,65.34,65.44,65.29,65.38,57323.0,65.0322,65.1317,64.9824,65.072,57323.0
2025-03-12 11:10:00,65.4,65.41,65.28,65.36,60298.0,65.0919,65.1018,64.9724,65.0521,60298.0
2025-03-12 11:20:00,65.35,65.36,65.19,65.31,62773.0,65.0421,65.0521,64.8829,65.0023,62773.0
2025-03-12 11:30:00,65.31,65.34,65.22,65.27,53419.0,65.0023,65.0322,64.9127,64.9625,53419.0
2025-03-12 11:40:00,65.27,65.4,65.23,65.35,36437.0,64.9625,65.0919,64.9227,65.0421,36437.0
2025-03-12 11:50:00,65.36,65.48,65.28,65.41,35966.0,65.0521,65.1715,64.9724,65.1018,35966.0
2025-03-12 12:00:00,65.41,65.48,65.34,65.48,31854.0,65.1018,65.1715,65.0322,65.1715,31854.0
2025-03-12 12:10:00,65.46,65.63,65.41,65.61,49650.0,65.1516,65.3208,65.1018,65.3009,49650.0
2025-03-12 12:20:00,65.61,65.66,65.54,65.65,61312.0,65.3009,65.3506,65.2312,65.3407,61312.0
2025-03-12 12:30:00,65.65,65.76,65.62,65.62,35232.0,65.3407,65.4502,65.3108,65.3108,35232.0
2025-03-12 12:40:00,65.62,65.65,65.46,65.59,31484.0,65.3108,65.3407,65.1516,65.281,31484.0
2025-03-12 12:50:00,65.6,65.61,65.48,65.52,24613.0,65.2909,65.3009,65.1715,65.2113,24613.0
2025-03-12 13:00:00,65.52,65.55,65.46,65.51,25332.0,65.2113,65.2412,65.1516,65.2014,25332.0
2025-03-12 13:10:00,65.51,65.55,65.42,65.55,39513.0,65.2014,65.2412,65.1118,65.2412,39513.0
2025-03-12 13:20:00,65.56,65.72,65.56,65.67,55986.0,65.2511,65.4104,65.2511,65.3606,55986.0
2025-03-12 13:30:00,65.67,65.76,65.63,65.66,41036.0,65.3606,65.4502,65.3208,65.3506,41036.0
2025-03-12 13:40:00,65.66,65.8,65.66,65.76,50947.0,65.3506,65.49,65.3506,65.4502,50947.0
2025-03-12 13:50:00,65.76,65.79,65.63,65.66,29407.0,65.4502,65.48,65.3208,65.3506,29407.0
2025-03-12 14:00:00,65.65,65.69,65.41,65.46,70454.0,65.3407,65.3805,65.1018,65.1516,70454.0
2025-03-12 14:10:00,65.47,65.6,65.4,65.45,48688.0,65.1615,65.2909,65.0919,65.1416,48688.0
2025-03-12 14:20:00,65.45,65.51,65.4,65.47,29211.0,65.1416,65.2014,65.0919,65.1615,29211.0
2025-03-12 14:30:00,65.47,65.58,65.4,65.52,60241.0,65.1615,65.271,65.0919,65.2113,60241.0
2025-03-12 14:40:00,65.51,65.69,65.46,65.62,48030.0,65.2014,65.3805,65.1516,65.3108,48030.0
2025-03-12 14:50:00,65.63,65.76,65.62,65.7,58881.0,65.3208,65.4502,65.3108,65.3905,58881.0
2025-03-12 15:00:00,65.7,65.71,65.47,65.52,56945.0,65.3905,65.4004,65.1615,65.2113,56945.0
2025-03-12 15:10:00,65.53,65.58,65.39,65.51,64488.0,65.2213,65.271,65.0819,65.2014,64488.0
2025-03-12 15:20:00,65.51,65.51,65.3,65.33,73022.0,65.2014,65.2014,64.9923,65.0222,73022.0
2025-03-12 15:30:00,65.31,65.34,65.1,65.33,91157.0,65.0023,65.0322,64.7933,65.0222,91157.0
2025-03-12 15:40:00,65.32,65.42,65.2,65.26,137703.0,65.0122,65.1118,64.8928,64.9525,137703.0
2025-03-12 15:50:00,65.26,65.32,64.95,64.99,513689.0,64.9525,65.0122,64.644,64.6838,513689.0
2025-03-13 09:30:00,65.15,66.08,65.0,65.93,205911.0,64.8431,65.7687,64.6938,65.6194,205911.0
2025-03-13 09:40:00,65.88,65.94,65.55,65.82,92754.0,65.5696,65.6293,65.2412,65.5099,92754.0
2025-03-13 09:50:00,65.86,66.12,65.75,65.96,183211.0,65.5497,65.8085,65.4402,65.6492,183211.0
2025-03-13 10:00:00,65.98,66.29,65.79,66.25,170681.0,65.6691,65.9777,65.48,65.9379,170681.0
2025-03-13 10:10:00,66.25,66.45,66.15,66.43,120624.0,65.9379,66.1369,65.8383,66.117,120624.0
2025-03-13 10:20:00,66.42,66.47,66.15,66.35,106427.0,66.1071,66.1568,65.8383,66.0374,106427.0
2025-03-13 10:30:00,66.33,66.59,66.31,66.41,117240.0,66.0175,66.2763,65.9976,66.0971,117240.0
2025-03-13 10:40:00,66.43,66.82,66.41,66.66,174317.0,66.117,66.5052,66.0971,66.3459,174317.0
2025-03-13 10:50:00,66.66,66.76,66.48,66.58,77447.0,66.3459,66.4455,66.1668,66.2663,77447.0
2025-03-13 11:00:00,66.55,66.57,66.31,66.32,110623.0,66.2365,66.2564,65.9976,66.0075,110623.0
2025-03-13 11:10:00,66.32,66.64,66.22,66.55,108314.0,66.0075,66.326,65.908,66.2365,108314.0
2025-03-13 11:20:00,66.55,66.68,66.49,66.55,88084.0,66.2365,66.3658,66.1767,66.2365,88084.0
2025-03-13 11:30:00,66.55,66.88,66.49,66.83,145412.0,66.2365,66.5649,66.1767,66.5151,145412.0
2025-03-13 11:40:00,66.85,66.85,66.52,66.59,81121.0,66.535,66.535,66.2066,66.2763,81121.0
2025-03-13 11:50:00,66.59,66.66,66.45,66.61,89685.0,66.2763,66.3459,66.1369,66.2962,89685.0
2025-03-13 12:00:00,66.58,66.88,66.58,66.77,88047.0,66.2663,66.5649,66.2663,66.4554,88047.0
2025-03-13 12:10:00,66.75,66.81,66.51,66.69,82389.0,66.4355,66.4952,66.1966,66.3758,82389.0
2025-03-13 12:20:00,66.68,66.8,66.38,66.43,184203.0,66.3658,66.4853,66.0673,66.117,184203.0
2025-03-13 12:30:00,66.39,66.58,66.37,66.55,54047.0,66.0772,66.2663,66.0573,66.2365,54047.0
2025-03-13 12:40:00,66.58,66.66,66.2,66.26,57892.0,66.2663,66.3459,65.8881,65.9478,57892.0
2025-03-13 12:50:00,66.23,66.46,66.14,66.4,102827.0,65.918,66.1469,65.8284,66.0872,102827.0
2025-03-13 13:00:00,66.4,66.53,66.29,66.39,275009.0,66.0872,66.2165,65.9777,66.0772,275009.0
2025-03-13 13:10:00,66.39,66.49,66.19,66.21,95614.0,66.0772,66.1767,65.8782,65.8981,95614.0
2025-03-13 13:20:00,66.2,66.4,66.19,66.39,59648.0,65.8881,66.0872,65.8782,66.0772,59648.0
2025-03-13 13:30:00,66.38,66.48,66.28,66.38,52028.0,66.0673,66.1668,65.9677,66.0673,52028.0
2025-03-13 13:40:00,66.39,66.39,66.08,66.25,52067.0,66.0772,66.0772,65.7687,65.9379,52067.0
2025-03-13 13:50:00,66.25,66.34,66.23,66.32,51343.0,65.9379,66.0274,65.918,66.0075,51343.0
2025-03-13 14:00:00,66.32,66.59,66.24,66.46,238193.0,66.0075,66.2763,65.9279,66.1469,238193.0
2025-03-13 14:10:00,66.48,66.51,66.32,66.43,317576.0,66.1668,66.1966,66.0075,66.117,317576.0
2025-03-13 14:20:00,66.41,66.48,66.26,66.4,49633.0,66.0971,66.1668,65.9478,66.0872,49633.0
2025-03-13 14:30:00,66.4,66.51,66.36,66.45,64403.0,66.0872,66.1966,66.0473,66.1369,64403.0
2025-03-13 14:40:00,66.45,66.62,66.41,66.59,62327.0,66.1369,66.3061,66.0971,66.2763,62327.0
2025-03-13 14:50:00,66.59,66.59,66.35,66.38,166361.0,66.2763,66.2763,66.0374,66.0673,166361.0
2025-03-13 15:00:00,66.38,66.54,66.38,66.48,74045.0,66.0673,66.2265,66.0673,66.1668,74045.0
2025-03-13 15:10:00,66.48,66.61,66.44,66.48,93193.0,66.1668,66.2962,66.127,66.1668,93193.0
2025-03-13 15:20:00,66.48,66.54,66.4,66.42,87501.0,66.1668,66.2265,66.0872,66.1071,87501.0
2025-03-13 15:30:00,66.42,66.46,66.13,66.2,149525.0,66.1071,66.1469,65.8184,65.8881,149525.0
2025-03-13 15:40:00,66.22,66.4,66.08,66.12,276681.0,65.908,66.0872,65.7687,65.8085,276681.0
2025-03-13 15:50:00,66.14,66.19,65.9,66.12,711968.0,65.8284,65.8782,65.5895,65.8085,711968.0
2025-03-14 09:30:00,66.06,66.49,65.63,65.85,175540.0,65.7488,66.1767,65.3208,65.5398,175540.0
2025-03-14 09:40:00,65.85,66.19,65.65,66.13,109158.0,65.5398,65.8782,65.3407,65.8184,109158.0
2025-03-14 09:50:00,66.13,66.37,65.96,66.22,70313.0,65.8184,66.0573,65.6492,65.908,70313.0
2025-03-14 10:00:00,66.17,66.28,65.74,65.91,67906.0,65.8582,65.9677,65.4303,65.5995,67906.0
2025-03-14 10:10:00,65.86,65.99,65.74,65.79,54144.0,65.5497,65.6791,65.4303,65.48,54144.0
2025-03-14 10:20:00,65.79,65.89,65.7,65.72,83443.0,65.48,65.5796,65.3905,65.4104,83443.0
2025-03-14 10:30:00,65.7,65.91,65.6,65.68,82635.0,65.3905,65.5995,65.2909,65.3706,82635.0
2025-03-14 10:40:00,65.65,65.89,65.65,65.73,100597.0,65.3407,65.5796,65.3407,65.4203,100597.0
2025-03-14 10:50:00,65.73,65.78,65.63,65.71,108072.0,65.4203,65.4701,65.3208,65.4004,108072.0
2025-03-14 11:00:00,65.73,65.81,65.5,65.57,110586.0,65.4203,65.4999,65.1914,65.2611,110586.0
2025-03-14 11:10:00,65.57,65.58,65.32,65.33,122957.0,65.2611,65.271,65.0122,65.0222,122957.0
2025-03-14 11:20:00,65.33,65.41,65.25,65.4,93316.0,65.0222,65.1018,64.9426,65.0919,93316.0
2025-03-14 11:30:00,65.4,65.5,65.32,65.33,60732.0,65.0919,65.1914,65.0122,65.0222,60732.0
2025-03-14 11:40:00,65.33,65.34,64.97,65.13,71542.0,65.0222,65.0322,64.6639,64.8231,71542.0
2025-03-14 11:50:00,65.13,65.19,64.97,65.01,110571.0,64.8231,64.8829,64.6639,64.7037,110571.0
2025-03-14 12:00:00,65.01,65.03,64.94,65.0,35733.0,64.7037,64.7236,64.634,64.6938,35733.0
2025-03-14 12:10:00,64.99,65.01,64.83,64.94,128978.0,64.6838,64.7037,64.5246,64.634,128978.0
2025-03-14 12:20:00,64.94,65.08,64.85,64.9,53044.0,64.634,64.7734,64.5445,64.5942,53044.0
2025-03-14 12:30:00,64.91,64.99,64.79,64.84,73011.0,64.6042,64.6838,64.4847,64.5345,73011.0
2025-03-14 12:40:00,64.86,64.94,64.81,64.91,45206.0,64.5544,64.634,64.5047,64.6042,45206.0
2025-03-14 12:50:00,64.92,64.96,64.79,64.91,56848.0,64.6141,64.6539,64.4847,64.6042,56848.0
2025-03-14 13:00:00,64.91,65.01,64.87,64.89,62252.0,64.6042,64.7037,64.5644,64.5843,62252.0
2025-03-14 13:10:00,64.89,65.0,64.74,64.75,80814.0,64.5843,64.6938,64.435,64.4449,80814.0
2025-03-14 13:20:00,64.77,64.88,64.7,64.81,107167.0,64.4648,64.5743,64.3952,64.5047,107167.0
2025-03-14 13:30:00,64.81,64.85,64.74,64.81,66535.0,64.5047,64.5445,64.435,64.5047,66535.0
2025-03-14 13:40:00,64.81,64.83,64.74,64.8,71300.0,64.5047,64.5246,64.435,64.4947,71300.0
2025-03-14 13:50:00,64.8,64.96,64.8,64.92,145709.0,64.4947,64.6539,64.4947,64.6141,145709.0
2025-03-14 14:00:00,64.93,64.96,64.66,64.7,106527.0,64.6241,64.6539,64.3554,64.3952,106527.0
2025-03-14 14:10:00,64.7,64.77,64.66,64.67,115882.0,64.3952,64.4648,64.3554,64.3653,115882.0
2025-03-14 14:20:00,64.66,64.76,64.64,64.73,119926.0,64.3554,64.4549,64.3355,64.425,119926.0
2025-03-14 14:30:00,64.72,64.82,64.7,64.75,72389.0,64.4151,64.5146,64.3952,64.4449,72389.0
2025-03-14 14:40:00,64.75,64.77,64.61,64.63,103724.0,64.4449,64.4648,64.3056,64.3255,103724.0
2025-03-14 14:50:00,64.63,64.66,64.56,64.59,85567.0,64.3255,64.3554,64.2558,64.2857,85567.0
2025-03-14 15:00:00,64.58,64.62,64.49,64.57,138021.0,64.2757,64.3155,64.1862,64.2658,138021.0
2025-03-14 15:10:00,64.57,64.68,64.54,64.59,145929.0,64.2658,64.3753,64.2359,64.2857,145929.0
2025-03-14 15:20:00,64.59,64.67,64.54,64.66,132482.0,64.2857,64.3653,64.2359,64.3554,132482.0
2025-03-14 15:30:00,64.66,64.72,64.62,64.67,229111.0,64.3554,64.4151,64.3155,64.3653,229111.0
2025-03-14 15:40:00,64.67,64.97,64.66,64.87,220008.0,64.3653,64.6639,64.3554,64.5644,220008.0
2025-03-14 15:50:00,64.86,65.13,64.76,65.1,618748.0,64.5544,64.8231,64.4549,64.7933,618748.0
2025-03-17 09:30:00,65.32,65.69,65.25,65.4,119519.0,65.0122,65.3805,64.9426,65.0919,119519.0
2025-03-17 09:40:00,65.44,65.75,65.29,65.72,68195.0,65.1317,65.4402,64.9824,65.4104,68195.0
2025-03-17 09:50:00,65.72,65.85,65.49,65.77,149539.0,65.4104,65.5398,65.1814,65.4601,149539.0
2025-03-17 10:00:00,65.78,66.14,65.77,66.07,99435.0,65.4701,65.8284,65.4601,65.7587,99435.0
2025-03-17 10:10:00,66.07,66.08,65.87,66.03,57336.0,65.7587,65.7687,65.5597,65.7189,57336.0
2025-03-17 10:20:00,66.03,66.17,66.01,66.13,61196.0,65.7189,65.8582,65.699,65.8184,61196.0
2025-03-17 10:30:00,66.08,66.11,65.97,66.08,67080.0,65.7687,65.7985,65.6592,65.7687,67080.0
2025-03-17 10:40:00,66.09,66.4,65.98,66.39,67806.0,65.7786,66.0872,65.6691,66.0772,67806.0
2025-03-17 10:50:00,66.38,66.4,66.2,66.23,63404.0,66.0673,66.0872,65.8881,65.918,63404.0
2025-03-17 11:00:00,66.25,66.35,66.21,66.28,58796.0,65.9379,66.0374,65.8981,65.9677,58796.0
2025-03-17 11:10:00,66.28,66.46,66.26,66.44,48944.0,65.9677,66.1469,65.9478,66.127,48944.0
2025-03-17 11:20:00,66.44,66.46,66.33,66.34,33818.0,66.127,66.1469,66.0175,66.0274,33818.0
2025-03-17 11:30:00,66.32,66.39,66.14,66.16,33846.0,66.0075,66.0772,65.8284,65.8483,33846.0
2025-03-17 11:40:00,66.15,66.28,66.13,66.27,29846.0,65.8383,65.9677,65.8184,65.9578,29846.0
2025-03-17 11:50:00,66.27,66.28,66.17,66.2,52052.0,65.9578,65.9677,65.8582,65.8881,52052.0
2025-03-17 12:00:00,66.18,66.23,66.11,66.14,27074.0,65.8682,65.918,65.7985,65.8284,27074.0
2025-03-17 12:10:00,66.12,66.23,66.12,66.12,16711.0,65.8085,65.918,65.8085,65.8085,16711.0
2025-03-17 12:20:00,66.19,66.32,66.14,66.28,31267.0,65.8782,66.0075,65.8284,65.9677,31267.0
2025-03-17 12:30:00,66.28,66.29,66.17,66.23,23628.0,65.9677,65.9777,65.8582,65.918,23628.0
2025-03-17 12:40:00,66.23,66.24,66.17,66.24,20546.0,65.918,65.9279,65.8582,65.9279,20546.0
2025-03-17 12:50:00,66.22,66.36,66.21,66.31,19875.0,65.908,66.0473,65.8981,65.9976,19875.0
2025-03-17 13:00:00,66.31,66.32,66.25,66.3,19731.0,65.9976,66.0075,65.9379,65.9876,19731.0
2025-03-17 13:10:00,66.3,66.35,66.27,66.31,29917.0,65.9876,66.0374,65.9578,65.9976,29917.0
2025-03-17 13:20:00,66.31,66.31,66.22,66.23,39244.0,65.9976,65.9976,65.908,65.918,39244.0
2025-03-17 13:30:00,66.19,66.28,66.19,66.23,24984.0,65.8782,65.9677,65.8782,65.918,24984.0
2025-03-17 13:40:00,66.25,66.27,66.18,66.26,24191.0,65.9379,65.9578,65.8682,65.9478,24191.0
2025-03-17 13:50:00,66.28,66.29,66.1,66.16,31476.0,65.9677,65.9777,65.7886,65.8483,31476.0
2025-03-17 14:00:00,66.15,66.29,66.13,66.21,36911.0,65.8383,65.9777,65.8184,65.8981,36911.0
2025-03-17 14:10:00,66.17,66.36,66.16,66.3,35580.0,65.8582,66.0473,65.8483,65.9876,35580.0
2025-03-17 14:20:00,66.32,66.38,66.27,66.3,31380.0,66.0075,66.0673,65.9578,65.9876,31380.0
2025-03-17 14:30:00,66.3,66.33,66.27,66.33,22488.0,65.9876,66.0175,65.9578,66.0175,22488.0
2025-03-17 14:40:00,66.31,66.39,66.26,66.37,41513.0,65.9976,66.0772,65.9478,66.0573,41513.0
2025-03-17 14:50:00,66.37,66.46,66.36,66.36,23968.0,66.0573,66.1469,66.0473,66.0473,23968.0
2025-03-17 15:00:00,66.37,66.48,66.36,66.43,59817.0,66.0573,66.1668,66.0473,66.117,59817.0
2025-03-17 15:10:00,66.43,66.48,66.36,66.47,52419.0,66.117,66.1668,66.0473,66.1568,52419.0
2025-03-17 15:20:00,66.47,66.6,66.45,66.57,70517.0,66.1568,66.2862,66.1369,66.2564,70517.0
2025-03-17 15:30:00,66.57,66.68,66.55,66.62,82735.0,66.2564,66.3658,66.2365,66.3061,82735.0
2025-03-17 15:40:00,66.62,66.68,66.53,66.53,79557.0,66.3061,66.3658,66.2165,66.2165,79557.0
2025-03-17 15:50:00,66.55,66.59,66.38,66.4,377192.0,66.2365,66.2763,66.0673,66.0872,377192.0
2025-03-18 09:30:00,66.27,66.61,66.15,66.36,163180.0,65.9578,66.2962,65.8383,66.0473,163180.0
2025-03-18 09:40:00,66.31,66.54,66.18,66.3,89454.0,65.9976,66.2265,65.8682,65.9876,89454.0
2025-03-18 09:50:00,66.3,66.55,66.26,66.48,89417.0,65.9876,66.2365,65.9478,66.1668,89417.0
2025-03-18 10:00:00,66.48,66.8,66.45,66.66,281203.0,66.1668,66.4853,66.1369,66.3459,281203.0
2025-03-18 10:10:00,66.66,66.82,66.48,66.53,125851.0,66.3459,66.5052,66.1668,66.2165,125851.0
2025-03-18 10:20:00,66.53,66.7,66.48,66.56,105426.0,66.2165,66.3857,66.1668,66.2464,105426.0
2025-03-18 10:30:00,66.57,66.74,66.56,66.74,76953.0,66.2564,66.4256,66.2464,66.4256,76953.0
2025-03-18 10:40:00,66.72,66.91,66.72,66.91,82372.0,66.4057,66.5948,66.4057,66.5948,82372.0
2025-03-18 10:50:00,66.91,67.15,66.89,67.07,162317.0,66.5948,66.8336,66.5749,66.754,162317.0
2025-03-18 11:00:00,67.08,67.1,66.84,66.98,119832.0,66.764,66.7839,66.5251,66.6644,119832.0
2025-03-18 11:10:00,67.0,67.03,66.76,66.82,70102.0,66.6843,66.7142,66.4455,66.5052,70102.0
2025-03-18 11:20:00,66.83,66.84,66.71,66.72,54704.0,66.5151,66.5251,66.3957,66.4057,54704.0
2025-03-18 11:30:00,66.7,66.73,66.63,66.73,50198.0,66.3857,66.4156,66.3161,66.4156,50198.0
2025-03-18 11:40:00,66.74,66.76,66.63,66.63,44580.0,66.4256,66.4455,66.3161,66.3161,44580.0
2025-03-18 11:50:00,66.64,66.67,66.48,66.52,32387.0,66.326,66.3559,66.1668,66.2066,32387.0
2025-03-18 12:00:00,66.52,66.52,66.38,66.45,40768.0,66.2066,66.2066,66.0673,66.1369,40768.0
2025-03-18 12:10:00,66.46,66.53,66.43,66.45,40117.0,66.1469,66.2165,66.117,66.1369,40117.0
2025-03-18 12:20:00,66.46,66.6,66.43,66.58,51988.0,66.1469,66.2862,66.117,66.2663,51988.0
2025-03-18 12:30:00,66.58,66.61,66.47,66.52,48151.0,66.2663,66.2962,66.1568,66.2066,48151.0
2025-03-18 12:40:00,66.52,66.55,66.38,66.39,40428.0,66.2066,66.2365,66.0673,66.0772,40428.0
2025-03-18 12:50:00,66.4,66.43,66.34,66.35,46105.0,66.0872,66.117,66.0274,66.0374,46105.0
2025-03-18 13:00:00,66.35,66.41,66.25,66.27,37343.0,66.0374,66.0971,65.9379,65.9578,37343.0
2025-03-18 13:10:00,66.27,66.31,66.15,66.19,51222.0,65.9578,65.9976,65.8383,65.8782,51222.0
2025-03-18 13:20:00,66.21,66.31,66.19,66.27,39921.0,65.8981,65.9976,65.8782,65.9578,39921.0
2025-03-18 13:30:00,66.27,66.33,66.25,66.29,36045.0,65.9578,66.0175,65.9379,65.9777,36045.0
2025-03-18 13:40:00,66.3,66.35,66.28,66.3,37326.0,65.9876,66.0374,65.9677,65.9876,37326.0
2025-03-18 13:50:00,66.3,66.38,66.27,66.36,65583.0,65.9876,66.0673,65.9578,66.0473,65583.0
2025-03-18 14:00:00,66.36,66.48,66.36,66.48,57982.0,66.0473,66.1668,66.0473,66.1668,57982.0
2025-03-18 14:10:00,66.48,66.56,66.45,66.55,38846.0,66.1668,66.2464,66.1369,66.2365,38846.0
2025-03-18 14:20:00,66.56,66.59,66.48,66.49,49357.0,66.2464,66.2763,66.1668,66.1767,49357.0
2025-03-18 14:30:00,66.5,66.55,66.49,66.5,33288.0,66.1867,66.2365,66.1767,66.1867,33288.0
2025-03-18 14:40:00,66.5,66.53,66.43,66.48,47983.0,66.1867,66.2165,66.117,66.1668,47983.0
2025-03-18 14:50:00,66.48,66.52,66.44,66.5,47232.0,66.1668,66.2066,66.127,66.1867,47232.0
2025-03-18 15:00:00,66.5,66.51,66.41,66.42,48590.0,66.1867,66.1966,66.0971,66.1071,48590.0
2025-03-18 15:10:00,66.42,66.46,66.3,66.35,130045.0,66.1071,66.1469,65.9876,66.0374,130045.0
2025-03-18 15:20:00,66.35,66.44,66.26,66.29,220526.0,66.0374,66.127,65.9478,65.9777,220526.0
2025-03-18 15:30:00,66.29,66.3,66.08,66.16,130882.0,65.9777,65.9876,65.7687,65.8483,130882.0
2025-03-18 15:40:00,66.15,66.16,66.03,66.07,328513.0,65.8383,65.8483,65.7189,65.7587,328513.0
2025-03-18 15:50:00,66.08,66.15,65.93,65.99,639297.0,65.7687,65.8383,65.6194,65.6791,639297.0
2025-03-19 09:30:00,65.66,65.91,65.42,65.66,117593.0,65.3506,65.5995,65.1118,65.3506,117593.0
2025-03-19 09:40:00,65.66,65.8,65.6,65.69,80144.0,65.3506,65.49,65.2909,65.3805,80144.0
2025-03-19 09:50:00,65.67,65.9,65.5,65.81,69852.0,65.3606,65.5895,65.1914,65.4999,69852.0
2025-03-19 10:00:00,65.79,65.85,65.68,65.76,56043.0,65.48,65.5398,65.3706,65.4502,56043.0
2025-03-19 10:10:00,65.76,65.77,65.61,65.69,46900.0,65.4502,65.4601,65.3009,65.3805,46900.0
2025-03-19 10:20:00,65.7,65.81,65.65,65.8,36177.0,65.3905,65.4999,65.3407,65.49,36177.0
2025-03-19 10:30:00,65.79,65.82,65.6,65.62,46285.0,65.48,65.5099,65.2909,65.3108,46285.0
2025-03-19 10:40:00,65.63,65.65,65.55,65.59,39575.0,65.3208,65.3407,65.2412,65.281,39575.0
2025-03-19 10:50:00,65.6,65.65,65.58,65.63,42445.0,65.2909,65.3407,65.271,65.3208,42445.0
2025-03-19 11:00:00,65.63,65.65,65.49,65.49,39194.0,65.3208,65.3407,65.1814,65.1814,39194.0
2025-03-19 11:10:00,65.5,65.53,65.36,65.37,50632.0,65.1914,65.2213,65.0521,65.062,50632.0
2025-03-19 11:20:00,65.37,65.46,65.35,65.4,50485.0,65.062,65.1516,65.0421,65.0919,50485.0
2025-03-19 11:30:00,65.4,65.46,65.35,65.44,47405.0,65.0919,65.1516,65.0421,65.1317,47405.0
2025-03-19 11:40:00,65.44,65.58,65.39,65.57,41747.0,65.1317,65.271,65.0819,65.2611,41747.0
2025-03-19 11:50:00,65.57,65.62,65.46,65.52,47418.0,65.2611,65.3108,65.1516,65.2113,47418.0
2025-03-19 12:00:00,65.51,65.66,65.51,65.62,68614.0,65.2014,65.3506,65.2014,65.3108,68614.0
2025-03-19 12:10:00,65.63,65.65,65.59,65.63,54103.0,65.3208,65.3407,65.281,65.3208,54103.0
2025-03-19 12:20:00,65.63,65.65,65.55,65.61,50235.0,65.3208,65.3407,65.2412,65.3009,50235.0
2025-03-19 12:30:00,65.6,65.65,65.58,65.64,49498.0,65.2909,65.3407,65.271,65.3307,49498.0
2025-03-19 12:40:00,65.64,65.65,65.63,65.63,82710.0,65.3307,65.3407,65.3208,65.3208,82710.0
2025-03-19 12:50:00,65.63,65.64,65.55,65.58,58874.0,65.3208,65.3307,65.2412,65.271,58874.0
2025-03-19 13:00:00,65.58,65.62,65.54,65.56,39660.0,65.271,65.3108,65.2312,65.2511,39660.0
2025-03-19 13:10:00,65.56,65.59,65.5,65.59,39296.0,65.2511,65.281,65.1914,65.281,39296.0
2025-03-19 13:20:00,65.58,65.63,65.57,65.57,40595.0,65.271,65.3208,65.2611,65.2611,40595.0
2025-03-19 13:30:00,65.58,65.58,65.45,65.56,50511.0,65.271,65.271,65.1416,65.2511,50511.0
2025-03-19 13:40:00,65.56,65.58,65.35,65.38,61597.0,65.2511,65.271,65.0421,65.072,61597.0
2025-03-19 13:50:00,65.38,65.54,65.37,65.47,67234.0,65.072,65.2312,65.062,65.1615,67234.0
2025-03-19 14:00:00,65.45,65.65,65.39,65.64,70029.0,65.1416,65.3407,65.0819,65.3307,70029.0
2025-03-19 14:10:00,65.64,65.65,65.55,65.57,47273.0,65.3307,65.3407,65.2412,65.2611,47273.0
2025-03-19 14:20:00,65.56,65.61,65.48,65.48,41794.0,65.2511,65.3009,65.1715,65.1715,41794.0
2025-03-19 14:30:00,65.48,65.57,65.48,65.51,53343.0,65.1715,65.2611,65.1715,65.2014,53343.0
2025-03-19 14:40:00,65.51,65.64,65.51,65.58,46501.0,65.2014,65.3307,65.2014,65.271,46501.0
2025-03-19 14:50:00,65.58,65.65,65.54,65.57,58461.0,65.271,65.3407,65.2312,65.2611,58461.0
2025-03-19 15:00:00,65.57,65.65,65.48,65.62,64832.0,65.2611,65.3407,65.1715,65.3108,64832.0
2025-03-19 15:10:00,65.61,65.64,65.49,65.6,67962.0,65.3009,65.3307,65.1814,65.2909,67962.0
2025-03-19 15:20:00,65.6,65.65,65.54,65.63,100906.0,65.2909,65.3407,65.2312,65.3208,100906.0
2025-03-19 15:30:00,65.64,65.66,65.55,65.56,125534.0,65.3307,65.3506,65.2412,65.2511,125534.0
2025-03-19 15:40:00,65.56,65.65,65.54,65.58,105984.0,65.2511,65.3407,65.2312,65.271,105984.0
2025-03-19 15:50:00,65.58,65.58,65.4,65.48,446006.0,65.271,65.271,65.0919,65.1715,446006.0
2025-03-20 09:30:00,65.48,65.62,65.1,65.17,104638.0,65.1715,65.3108,64.7933,64.863,104638.0
2025-03-20 09:40:00,65.18,65.35,65.1,65.33,65166.0,64.8729,65.0421,64.7933,65.0222,65166.0
2025-03-20 09:50:00,65.3,65.69,65.29,65.67,53376.0,64.9923,65.3805,64.9824,65.3606,53376.0
2025-03-20 10:00:00,65.61,65.81,65.58,65.8,102809.0,65.3009,65.4999,65.271,65.49,102809.0
2025-03-20 10:10:00,65.8,65.83,65.6,65.62,59702.0,65.49,65.5198,65.2909,65.3108,59702.0
2025-03-20 10:20:00,65.61,65.72,65.47,65.69,106947.0,65.3009,65.4104,65.1615,65.3805,106947.0
2025-03-20 10:30:00,65.7,65.71,65.57,65.58,57917.0,65.3905,65.4004,65.2611,65.271,57917.0
2025-03-20 10:40:00,65.58,65.6,65.41,65.42,63701.0,65.271,65.2909,65.1018,65.1118,63701.0
2025-03-20 10:50:00,65.43,65.46,65.33,65.42,60085.0,65.1217,65.1516,65.0222,65.1118,60085.0
2025-03-20 11:00:00,65.43,65.43,65.25,65.3,45655.0,65.1217,65.1217,64.9426,64.9923,45655.0
2025-03-20 11:10:00,65.3,65.32,65.23,65.31,98667.0,64.9923,65.0122,64.9227,65.0023,98667.0
2025-03-20 11:20:00,65.31,65.33,65.23,65.25,58757.0,65.0023,65.0222,64.9227,64.9426,58757.0
2025-03-20 11:30:00,65.25,65.3,65.24,65.25,63625.0,64.9426,64.9923,64.9326,64.9426,63625.0
2025-03-20 11:40:00,65.25,65.35,65.24,65.3,61984.0,64.9426,65.0421,64.9326,64.9923,61984.0
2025-03-20 11:50:00,65.29,65.35,65.24,65.25,48033.0,64.9824,65.0421,64.9326,64.9426,48033.0
2025-03-20 12:00:00,65.25,65.34,65.24,65.24,51997.0,64.9426,65.0322,64.9326,64.9326,51997.0
2025-03-20 12:10:00,65.24,65.24,65.08,65.08,52069.0,64.9326,64.9326,64.7734,64.7734,52069.0
2025-03-20 12:20:00,65.09,65.1,64.89,64.92,52280.0,64.7833,64.7933,64.5843,64.6141,52280.0
2025-03-20 12:30:00,64.93,65.01,64.83,64.84,63300.0,64.6241,64.7037,64.5246,64.5345,63300.0
2025-03-20 12:40:00,64.84,64.94,64.82,64.89,54019.0,64.5345,64.634,64.5146,64.5843,54019.0
2025-03-20 12:50:00,64.89,64.96,64.82,64.84,40951.0,64.5843,64.6539,64.5146,64.5345,40951.0
2025-03-20 13:00:00,64.84,64.91,64.82,64.84,45974.0,64.5345,64.6042,64.5146,64.5345,45974.0
2025-03-20 13:10:00,64.84,64.88,64.76,64.78,85592.0,64.5345,64.5743,64.4549,64.4748,85592.0
2025-03-20 13:20:00,64.79,64.83,64.6,64.63,48800.0,64.4847,64.5246,64.2956,64.3255,48800.0
2025-03-20 13:30:00,64.63,64.74,64.6,64.74,49560.0,64.3255,64.435,64.2956,64.435,49560.0
2025-03-20 13:40:00,64.75,64.76,64.64,64.69,38787.0,64.4449,64.4549,64.3355,64.3852,38787.0
2025-03-20 13:50:00,64.7,64.76,64.55,64.58,52982.0,64.3952,64.4549,64.2459,64.2757,52982.0
2025-03-20 14:00:00,64.56,64.62,64.52,64.61,42189.0,64.2558,64.3155,64.216,64.3056,42189.0
2025-03-20 14:10:00,64.61,64.64,64.59,64.61,42889.0,64.3056,64.3355,64.2857,64.3056,42889.0
2025-03-20 14:20:00,64.61,64.71,64.6,64.68,44232.0,64.3056,64.4051,64.2956,64.3753,44232.0
2025-03-20 14:30:00,64.67,64.68,64.56,64.61,43055.0,64.3653,64.3753,64.2558,64.3056,43055.0
2025-03-20 14:40:00,64.61,64.75,64.6,64.69,76491.0,64.3056,64.4449,64.2956,64.3852,76491.0
2025-03-20 14:50:00,64.69,64.84,64.69,64.78,56515.0,64.3852,64.5345,64.3852,64.4748,56515.0
2025-03-20 15:00:00,64.78,64.82,64.69,64.69,75134.0,64.4748,64.5146,64.3852,64.3852,75134.0
2025-03-20 15:10:00,64.7,64.86,64.68,64.85,56285.0,64.3952,64.5544,64.3753,64.5445,56285.0
2025-03-20 15:20:00,64.85,64.94,64.84,64.89,77811.0,64.5445,64.634,64.5345,64.5843,77811.0
2025-03-20 15:30:00,64.89,65.0,64.83,64.91,86164.0,64.5843,64.6938,64.5246,64.6042,86164.0
2025-03-20 15:40:00,64.91,65.01,64.89,64.95,143729.0,64.6042,64.7037,64.5843,64.644,143729.0
2025-03-20 15:50:00,64.96,64.99,64.63,64.73,657100.0,64.6539,64.6838,64.3255,64.425,657100.0
2025-03-21 09:30:00,64.72,65.63,64.68,65.55,825897.0,64.4151,65.3208,64.3753,65.2412,825897.0
2025-03-21 09:40:00,65.55,65.64,64.95,65.04,83169.0,65.2412,65.3307,64.644,64.7336,83169.0
2025-03-21 09:50:00,65.03,65.32,65.0,65.32,58031.0,64.7236,65.0122,64.6938,65.0122,58031.0
2025-03-21 10:00:00,65.3,65.34,65.1,65.2,96107.0,64.9923,65.0322,64.7933,64.8928,96107.0
2025-03-21 10:10:00,65.2,65.26,65.03,65.16,51634.0,64.8928,64.9525,64.7236,64.853,51634.0
2025-03-21 10:20:00,65.16,65.23,65.05,65.16,58051.0,64.853,64.9227,64.7435,64.853,58051.0
2025-03-21 10:30:00,65.16,65.16,64.96,65.04,58121.0,64.853,64.853,64.6539,64.7336,58121.0
2025-03-21 10:40:00,65.04,65.1,64.96,65.1,62697.0,64.7336,64.7933,64.6539,64.7933,62697.0
2025-03-21 10:50:00,65.1,65.38,65.1,65.31,56208.0,64.7933,65.072,64.7933,65.0023,56208.0
2025-03-21 11:00:00,65.31,65.42,65.27,65.4,59668.0,65.0023,65.1118,64.9625,65.0919,59668.0
2025-03-21 11:10:00,65.4,65.43,65.27,65.31,50609.0,65.0919,65.1217,64.9625,65.0023,50609.0
2025-03-21 11:20:00,65.28,65.36,65.2,65.36,46239.0,64.9724,65.0521,64.8928,65.0521,46239.0
2025-03-21 11:30:00,65.34,65.41,65.26,65.33,55829.0,65.0322,65.1018,64.9525,65.0222,55829.0
2025-03-21 11:40:00,65.33,65.37,65.25,65.32,53332.0,65.0222,65.062,64.9426,65.0122,53332.0
2025-03-21 11:50:00,65.3,65.35,65.24,65.24,86960.0,64.9923,65.0421,64.9326,64.9326,86960.0
2025-03-21 12:00:00,65.23,65.26,65.07,65.11,141612.0,64.9227,64.9525,64.7634,64.8032,141612.0
2025-03-21 12:10:00,65.12,65.19,65.1,65.19,31771.0,64.8132,64.8829,64.7933,64.8829,31771.0
2025-03-21 12:20:00,65.19,65.29,65.16,65.27,48197.0,64.8829,64.9824,64.853,64.9625,48197.0
2025-03-21 12:30:00,65.27,65.27,65.17,65.18,23185.0,64.9625,64.9625,64.863,64.8729,23185.0
2025-03-21 12:40:00,65.19,65.22,65.14,65.22,23718.0,64.8829,64.9127,64.8331,64.9127,23718.0
2025-03-21 12:50:00,65.22,65.31,65.2,65.31,32169.0,64.9127,65.0023,64.8928,65.0023,32169.0
2025-03-21 13:00:00,65.31,65.46,65.27,65.46,31346.0,65.0023,65.1516,64.9625,65.1516,31346.0
2025-03-21 13:10:00,65.46,65.46,65.39,65.41,37862.0,65.1516,65.1516,65.0819,65.1018,37862.0
2025-03-21 13:20:00,65.41,65.44,65.34,65.38,38335.0,65.1018,65.1317,65.0322,65.072,38335.0
2025-03-21 13:30:00,65.38,65.47,65.34,65.44,47155.0,65.072,65.1615,65.0322,65.1317,47155.0
2025-03-21 13:40:00,65.44,65.56,65.42,65.53,33714.0,65.1317,65.2511,65.1118,65.2213,33714.0
2025-03-21 13:50:00,65.53,65.57,65.47,65.51,36287.0,65.2213,65.2611,65.1615,65.2014,36287.0
2025-03-21 14:00:00,65.51,65.51,65.43,65.44,35437.0,65.2014,65.2014,65.1217,65.1317,35437.0
2025-03-21 14:10:00,65.44,65.45,65.36,65.39,52117.0,65.1317,65.1416,65.0521,65.0819,52117.0
2025-03-21 14:20:00,65.39,65.49,65.29,65.3,48174.0,65.0819,65.1814,64.9824,64.9923,48174.0
2025-03-21 14:30:00,65.29,65.38,65.29,65.34,47956.0,64.9824,65.072,64.9824,65.0322,47956.0
2025-03-21 14:40:00,65.35,65.41,65.33,65.39,44341.0,65.0421,65.1018,65.0222,65.0819,44341.0
2025-03-21 14:50:00,65.39,65.4,65.3,65.31,47311.0,65.0819,65.0919,64.9923,65.0023,47311.0
2025-03-21 15:00:00,65.32,65.38,65.28,65.38,45082.0,65.0122,65.072,64.9724,65.072,45082.0
2025-03-21 15:10:00,65.38,65.43,65.32,65.39,61934.0,65.072,65.1217,65.0122,65.0819,61934.0
2025-03-21 15:20:00,65.4,65.44,65.35,65.35,86998.0,65.0919,65.1317,65.0421,65.0421,86998.0
2025-03-21 15:30:00,65.36,65.37,65.27,65.36,98762.0,65.0521,65.062,64.9625,65.0521,98762.0
2025-03-21 15:40:00,65.36,65.38,65.18,65.2,183974.0,65.0521,65.072,64.8729,64.8928,183974.0
2025-03-21 15:50:00,65.21,65.48,65.16,65.37,632550.0,64.9028,65.1715,64.853,65.062,632550.0
2025-03-24 09:30:00,65.33,65.66,65.2,65.45,115863.0,65.0222,65.3506,64.8928,65.1416,115863.0
2025-03-24 09:40:00,65.48,65.51,65.24,65.44,85379.0,65.1715,65.2014,64.9326,65.1317,85379.0
2025-03-24 09:50:00,65.45,65.49,65.03,65.16,68750.0,65.1416,65.1814,64.7236,64.853,68750.0
2025-03-24 10:00:00,65.16,65.24,65.01,65.11,93808.0,64.853,64.9326,64.7037,64.8032,93808.0
2025-03-24 10:10:00,65.11,65.17,64.95,64.95,96038.0,64.8032,64.863,64.644,64.644,96038.0
2025-03-24 10:20:00,64.96,65.03,64.81,64.85,160194.0,64.6539,64.7236,64.5047,64.5445,160194.0
2025-03-24 10:30:00,64.85,64.95,64.84,64.92,53321.0,64.5445,64.644,64.5345,64.6141,53321.0
2025-03-24 10:40:00,64.92,64.97,64.86,64.96,48624.0,64.6141,64.6639,64.5544,64.6539,48624.0
2025-03-24 10:50:00,64.96,65.18,64.93,65.17,38856.0,64.6539,64.8729,64.6241,64.863,38856.0
2025-03-24 11:00:00,65.17,65.23,65.15,65.17,37330.0,64.863,64.9227,64.8431,64.863,37330.0
2025-03-24 11:10:00,65.19,65.19,65.08,65.09,43528.0,64.8829,64.8829,64.7734,64.7833,43528.0
2025-03-24 11:20:00,65.09,65.14,65.05,65.12,55341.0,64.7833,64.8331,64.7435,64.8132,55341.0
2025-03-24 11:30:00,65.13,65.14,65.03,65.05,26696.0,64.8231,64.8331,64.7236,64.7435,26696.0
2025-03-24 11:40:00,65.06,65.24,65.06,65.21,49962.0,64.7535,64.9326,64.7535,64.9028,49962.0
2025-03-24 11:50:00,65.22,65.25,65.15,65.16,35243.0,64.9127,64.9426,64.8431,64.853,35243.0
2025-03-24 12:00:00,65.17,65.21,65.12,65.17,41378.0,64.863,64.9028,64.8132,64.863,41378.0
2025-03-24 12:10:00,65.17,65.23,65.15,65.2,34171.0,64.863,64.9227,64.8431,64.8928,34171.0
2025-03-24 12:20:00,65.2,65.24,65.12,65.13,45879.0,64.8928,64.9326,64.8132,64.8231,45879.0
2025-03-24 12:30:00,65.13,65.16,65.06,65.06,33634.0,64.8231,64.853,64.7535,64.7535,33634.0
2025-03-24 12:40:00,65.05,65.1,65.04,65.05,50492.0,64.7435,64.7933,64.7336,64.7435,50492.0
2025-03-24 12:50:00,65.05,65.13,65.02,65.06,47078.0,64.7435,64.8231,64.7137,64.7535,47078.0
2025-03-24 13:00:00,65.06,65.08,64.98,65.01,42975.0,64.7535,64.7734,64.6739,64.7037,42975.0
2025-03-24 13:10:00,65.0,65.15,64.99,65.14,50982.0,64.6938,64.8431,64.6838,64.8331,50982.0
2025-03-24 13:20:00,65.14,65.17,65.07,65.09,50173.0,64.8331,64.863,64.7634,64.7833,50173.0
2025-03-24 13:30:00,65.09,65.24,65.08,65.22,76229.0,64.7833,64.9326,64.7734,64.9127,76229.0
2025-03-24 13:40:00,65.23,65.26,65.21,65.26,64345.0,64.9227,64.9525,64.9028,64.9525,64345.0
2025-03-24 13:50:00,65.26,65.33,65.23,65.28,74954.0,64.9525,65.0222,64.9227,64.9724,74954.0
2025-03-24 14:00:00,65.28,65.29,65.16,65.16,60897.0,64.9724,64.9824,64.853,64.853,60897.0
2025-03-24 14:10:00,65.17,65.17,65.11,65.14,63105.0,64.863,64.863,64.8032,64.8331,63105.0
2025-03-24 14:20:00,65.14,65.14,65.07,65.08,61047.0,64.8331,64.8331,64.7634,64.7734,61047.0
2025-03-24 14:30:00,65.08,65.26,65.05,65.25,70784.0,64.7734,64.9525,64.7435,64.9426,70784.0
2025-03-24 14:40:00,65.26,65.32,65.2,65.3,70170.0,64.9525,65.0122,64.8928,64.9923,70170.0
2025-03-24 14:50:00,65.29,65.41,65.29,65.39,60882.0,64.9824,65.1018,64.9824,65.0819,60882.0
2025-03-24 15:00:00,65.4,65.47,65.37,65.43,91384.0,65.0919,65.1615,65.062,65.1217,91384.0
2025-03-24 15:10:00,65.44,65.48,65.36,65.36,81626.0,65.1317,65.1715,65.0521,65.0521,81626.0
2025-03-24 15:20:00,65.37,65.39,65.27,65.28,120358.0,65.062,65.0819,64.9625,64.9724,120358.0
2025-03-24 15:30:00,65.27,65.36,65.18,65.34,119293.0,64.9625,65.0521,64.8729,65.0322,119293.0
2025-03-24 15:40:00,65.34,65.36,65.26,65.26,119953.0,65.0322,65.0521,64.9525,64.9525,119953.0
2025-03-24 15:50:00,65.25,65.4,65.19,65.39,383267.0,64.9426,65.0919,64.8829,65.0819,383267.0
2025-03-25 09:30:00,65.37,65.39,64.57,64.61,110070.0,65.062,65.0819,64.2658,64.3056,110070.0
2025-03-25 09:40:00,64.61,65.24,64.55,65.2,91782.0,64.3056,64.9326,64.2459,64.8928,91782.0
2025-03-25 09:50:00,65.18,65.27,65.1,65.15,50743.0,64.8729,64.9625,64.7933,64.8431,50743.0
2025-03-25 10:00:00,65.11,65.62,65.11,65.52,82130.0,64.8032,65.3108,64.8032,65.2113,82130.0
2025-03-25 10:10:00,65.52,65.56,65.38,65.48,53518.0,65.2113,65.2511,65.072,65.1715,53518.0
2025-03-25 10:20:00,65.48,65.51,65.4,65.49,48431.0,65.1715,65.2014,65.0919,65.1814,48431.0
2025-03-25 10:30:00,65.51,65.52,65.35,65.38,49609.0,65.2014,65.2113,65.0421,65.072,49609.0
2025-03-25 10:40:00,65.38,65.41,65.18,65.35,46312.0,65.072,65.1018,64.8729,65.0421,46312.0
2025-03-25 10:50:00,65.34,65.44,65.31,65.44,35780.0,65.0322,65.1317,65.0023,65.1317,35780.0
2025-03-25 11:00:00,65.44,65.46,65.36,65.43,34004.0,65.1317,65.1516,65.0521,65.1217,34004.0
2025-03-25 11:10:00,65.45,65.5,65.42,65.48,29906.0,65.1416,65.1914,65.1118,65.1715,29906.0
2025-03-25 11:20:00,65.48,65.48,65.42,65.45,31041.0,65.1715,65.1715,65.1118,65.1416,31041.0
2025-03-25 11:30:00,65.45,65.46,65.35,65.43,23557.0,65.1416,65.1516,65.0421,65.1217,23557.0
2025-03-25 11:40:00,65.44,65.46,65.34,65.35,24100.0,65.1317,65.1516,65.0322,65.0421,24100.0
2025-03-25 11:50:00,65.36,65.37,65.3,65.3,27453.0,65.0521,65.062,64.9923,64.9923,27453.0
2025-03-25 12:00:00,65.3,65.36,65.26,65.36,26038.0,64.9923,65.0521,64.9525,65.0521,26038.0
2025-03-25 12:10:00,65.35,65.37,65.27,65.31,26914.0,65.0421,65.062,64.9625,65.0023,26914.0
2025-03-25 12:20:00,65.31,65.33,65.25,65.26,23272.0,65.0023,65.0222,64.9426,64.9525,23272.0
2025-03-25 12:30:00,65.25,65.26,65.17,65.18,39082.0,64.9426,64.9525,64.863,64.8729,39082.0
2025-03-25 12:40:00,65.2,65.21,65.16,65.17,25217.0,64.8928,64.9028,64.853,64.863,25217.0
2025-03-25 12:50:00,65.17,65.22,65.14,65.2,31765.0,64.863,64.9127,64.8331,64.8928,31765.0
2025-03-25 13:00:00,65.19,65.25,65.18,65.23,25409.0,64.8829,64.9426,64.8729,64.9227,25409.0
2025-03-25 13:10:00,65.23,65.24,65.17,65.17,26396.0,64.9227,64.9326,64.863,64.863,26396.0
2025-03-25 13:20:00,65.17,65.18,65.05,65.08,33396.0,64.863,64.8729,64.7435,64.7734,33396.0
2025-03-25 13:30:00,65.07,65.08,64.81,64.92,88788.0,64.7634,64.7734,64.5047,64.6141,88788.0
2025-03-25 13:40:00,64.92,64.97,64.87,64.88,40654.0,64.6141,64.6639,64.5644,64.5743,40654.0
2025-03-25 13:50:00,64.89,64.92,64.85,64.88,37213.0,64.5843,64.6141,64.5445,64.5743,37213.0
2025-03-25 14:00:00,64.9,64.96,64.72,64.79,91821.0,64.5942,64.6539,64.4151,64.4847,91821.0
2025-03-25 14:10:00,64.79,64.81,64.68,64.68,52066.0,64.4847,64.5047,64.3753,64.3753,52066.0
2025-03-25 14:20:00,64.68,64.74,64.58,64.58,65446.0,64.3753,64.435,64.2757,64.2757,65446.0
2025-03-25 14:30:00,64.59,64.62,64.51,64.53,78852.0,64.2857,64.3155,64.2061,64.226,78852.0
2025-03-25 14:40:00,64.51,64.53,64.33,64.43,100856.0,64.2061,64.226,64.0269,64.1264,100856.0
2025-03-25 14:50:00,64.43,64.53,64.41,64.44,93515.0,64.1264,64.226,64.1065,64.1364,93515.0
2025-03-25 15:00:00,64.43,64.6,64.36,64.57,100441.0,64.1264,64.2956,64.0568,64.2658,100441.0
2025-03-25 15:10:00,64.58,64.59,64.42,64.47,75959.0,64.2757,64.2857,64.1165,64.1663,75959.0
2025-03-25 15:20:00,64.47,64.52,64.42,64.43,82181.0,64.1663,64.216,64.1165,64.1264,82181.0
2025-03-25 15:30:00,64.43,64.61,64.18,64.45,157763.0,64.1264,64.3056,63.8776,64.1463,157763.0
2025-03-25 15:40:00,64.45,64.55,64.41,64.52,131996.0,64.1463,64.2459,64.1065,64.216,131996.0
2025-03-25 15:50:00,64.51,64.51,64.28,64.36,505865.0,64.2061,64.2061,63.9771,64.0568,505865.0
2025-03-26 09:30:00,64.65,65.13,64.65,65.01,106175.0,64.3454,64.8231,64.3454,64.7037,106175.0
2025-03-26 09:40:00,65.01,65.25,64.87,65.22,77612.0,64.7037,64.9426,64.5644,64.9127,77612.0
2025-03-26 09:50:00,65.23,65.23,64.96,65.15,94116.0,64.9227,64.9227,64.6539,64.8431,94116.0
2025-03-26 10:00:00,65.14,65.36,65.08,65.16,86143.0,64.8331,65.0521,64.7734,64.853,86143.0
2025-03-26 10:10:00,65.16,65.34,65.14,65.25,54537.0,64.853,65.0322,64.8331,64.9426,54537.0
2025-03-26 10:20:00,65.25,65.51,65.21,65.38,80844.0,64.9426,65.2014,64.9028,65.072,80844.0
2025-03-26 10:30:00,65.38,65.57,65.38,65.52,48407.0,65.072,65.2611,65.072,65.2113,48407.0
2025-03-26 10:40:00,65.51,65.58,65.48,65.58,40257.0,65.2014,65.271,65.1715,65.271,40257.0
2025-03-26 10:50:00,65.58,65.65,65.55,65.59,63113.0,65.271,65.3407,65.2412,65.281,63113.0
2025-03-26 11:00:00,65.59,65.65,65.53,65.6,42982.0,65.281,65.3407,65.2213,65.2909,42982.0
2025-03-26 11:10:00,65.61,65.64,65.57,65.59,41262.0,65.3009,65.3307,65.2611,65.281,41262.0
2025-03-26 11:20:00,65.59,65.63,65.53,65.57,34571.0,65.281,65.3208,65.2213,65.2611,34571.0
2025-03-26 11:30:00,65.57,65.6,65.46,65.5,31586.0,65.2611,65.2909,65.1516,65.1914,31586.0
2025-03-26 11:40:00,65.5,65.51,65.45,65.49,36977.0,65.1914,65.2014,65.1416,65.1814,36977.0
2025-03-26 11:50:00,65.49,65.54,65.46,65.51,50831.0,65.1814,65.2312,65.1516,65.2014,50831.0
2025-03-26 12:00:00,65.51,65.6,65.48,65.5,78085.0,65.2014,65.2909,65.1715,65.1914,78085.0
2025-03-26 12:10:00,65.51,65.56,65.46,65.54,98349.0,65.2014,65.2511,65.1516,65.2312,98349.0
2025-03-26 12:20:00,65.55,65.57,65.46,65.51,43253.0,65.2412,65.2611,65.1516,65.2014,43253.0
2025-03-26 12:30:00,65.51,65.53,65.4,65.53,52362.0,65.2014,65.2213,65.0919,65.2213,52362.0
2025-03-26 12:40:00,65.53,65.57,65.51,65.56,57344.0,65.2213,65.2611,65.2014,65.2511,57344.0
2025-03-26 12:50:00,65.56,65.56,65.48,65.5,35250.0,65.2511,65.2511,65.1715,65.1914,35250.0
2025-03-26 13:00:00,65.5,65.8,65.5,65.8,208089.0,65.1914,65.49,65.1914,65.49,208089.0
2025-03-26 13:10:00,65.81,65.85,65.72,65.76,33414.0,65.4999,65.5398,65.4104,65.4502,33414.0
2025-03-26 13:20:00,65.77,65.81,65.65,65.69,38757.0,65.4601,65.4999,65.3407,65.3805,38757.0
2025-03-26 13:30:00,65.69,65.86,65.56,65.86,85286.0,65.3805,65.5497,65.2511,65.5497,85286.0
2025-03-26 13:40:00,65.86,65.89,65.75,65.78,54642.0,65.5497,65.5796,65.4402,65.4701,54642.0
2025-03-26 13:50:00,65.78,65.82,65.71,65.75,35448.0,65.4701,65.5099,65.4004,65.4402,35448.0
2025-03-26 14:00:00,65.75,65.87,65.75,65.86,51633.0,65.4402,65.5597,65.4402,65.5497,51633.0
2025-03-26 14:10:00,65.86,65.94,65.82,65.83,47299.0,65.5497,65.6293,65.5099,65.5198,47299.0
2025-03-26 14:20:00,65.82,65.93,65.8,65.9,44997.0,65.5099,65.6194,65.49,65.5895,44997.0
2025-03-26 14:30:00,65.89,65.9,65.79,65.83,74607.0,65.5796,65.5895,65.48,65.5198,74607.0
2025-03-26 14:40:00,65.83,65.85,65.7,65.73,43120.0,65.5198,65.5398,65.3905,65.4203,43120.0
2025-03-26 14:50:00,65.73,65.73,65.6,65.73,71139.0,65.4203,65.4203,65.2909,65.4203,71139.0
2025-03-26 15:00:00,65.75,65.8,65.67,65.74,60991.0,65.4402,65.49,65.3606,65.4303,60991.0
2025-03-26 15:10:00,65.73,65.86,65.72,65.75,76020.0,65.4203,65.5497,65.4104,65.4402,76020.0
2025-03-26 15:20:00,65.76,65.93,65.76,65.89,77693.0,65.4502,65.6194,65.4502,65.5796,77693.0
2025-03-26 15:30:00,65.89,66.06,65.88,66.02,111526.0,65.5796,65.7488,65.5696,65.709,111526.0
2025-03-26 15:40:00,66.02,66.19,66.0,66.15,103130.0,65.709,65.8782,65.689,65.8383,103130.0
2025-03-26 15:50:00,66.14,66.23,66.02,66.03,293606.0,65.8284,65.918,65.709,65.7189,293606.0
2025-03-27 09:30:00,66.31,66.63,66.3,66.56,126837.0,65.9976,66.3161,65.9876,66.2464,126837.0
2025-03-27 09:40:00,66.56,66.63,66.38,66.48,53264.0,66.2464,66.3161,66.0673,66.1668,53264.0
2025-03-27 09:50:00,66.47,66.64,66.36,66.58,64908.0,66.1568,66.326,66.0473,66.2663,64908.0
2025-03-27 10:00:00,66.58,66.66,66.44,66.66,117624.0,66.2663,66.3459,66.127,66.3459,117624.0
2025-03-27 10:10:00,66.66,66.73,66.55,66.7,98106.0,66.3459,66.4156,66.2365,66.3857,98106.0
2025-03-27 10:20:00,66.69,66.82,66.63,66.78,64202.0,66.3758,66.5052,66.3161,66.4654,64202.0
2025-03-27 10:30:00,66.77,66.79,66.61,66.72,59454.0,66.4554,66.4753,66.2962,66.4057,59454.0
2025-03-27 10:40:00,66.73,66.81,66.71,66.75,47622.0,66.4156,66.4952,66.3957,66.4355,47622.0
2025-03-27 10:50:00,66.75,66.76,66.59,66.6,50055.0,66.4355,66.4455,66.2763,66.2862,50055.0
2025-03-27 11:00:00,66.64,66.7,66.57,66.61,48048.0,66.326,66.3857,66.2564,66.2962,48048.0
2025-03-27 11:10:00,66.6,66.67,66.6,66.64,37650.0,66.2862,66.3559,66.2862,66.326,37650.0
2025-03-27 11:20:00,66.63,66.63,66.46,66.49,40690.0,66.3161,66.3161,66.1469,66.1767,40690.0
2025-03-27 11:30:00,66.5,66.59,66.48,66.56,36751.0,66.1867,66.2763,66.1668,66.2464,36751.0
2025-03-27 11:40:00,66.56,66.56,66.44,66.48,28248.0,66.2464,66.2464,66.127,66.1668,28248.0
2025-03-27 11:50:00,66.48,66.53,66.42,66.45,33354.0,66.1668,66.2165,66.1071,66.1369,33354.0
2025-03-27 12:00:00,66.44,66.45,66.33,66.35,27266.0,66.127,66.1369,66.0175,66.0374,27266.0
2025-03-27 12:10:00,66.34,66.38,66.28,66.34,28439.0,66.0274,66.0673,65.9677,66.0274,28439.0
2025-03-27 12:20:00,66.33,66.47,66.3,66.45,37881.0,66.0175,66.1568,65.9876,66.1369,37881.0
2025-03-27 12:30:00,66.46,66.57,66.37,66.38,57053.0,66.1469,66.2564,66.0573,66.0673,57053.0
2025-03-27 12:40:00,66.37,66.45,66.36,66.4,24650.0,66.0573,66.1369,66.0473,66.0872,24650.0
2025-03-27 12:50:00,66.41,66.44,66.37,66.37,20143.0,66.0971,66.127,66.0573,66.0573,20143.0
2025-03-27 13:00:00,66.36,66.54,66.36,66.54,24098.0,66.0473,66.2265,66.0473,66.2265,24098.0
2025-03-27 13:10:00,66.52,66.59,66.5,66.53,29317.0,66.2066,66.2763,66.1867,66.2165,29317.0
2025-03-27 13:20:00,66.53,66.55,66.5,66.52,43404.0,66.2165,66.2365,66.1867,66.2066,43404.0
2025-03-27 13:30:00,66.53,66.58,66.53,66.56,28365.0,66.2165,66.2663,66.2165,66.2464,28365.0
2025-03-27 13:40:00,66.56,66.61,66.33,66.39,41442.0,66.2464,66.2962,66.0175,66.0772,41442.0
2025-03-27 13:50:00,66.38,66.49,66.34,66.48,84052.0,66.0673,66.1767,66.0274,66.1668,84052.0
2025-03-27 14:00:00,66.48,66.54,66.46,66.48,33570.0,66.1668,66.2265,66.1469,66.1668,33570.0
2025-03-27 14:10:00,66.49,66.66,66.48,66.66,31920.0,66.1767,66.3459,66.1668,66.3459,31920.0
2025-03-27 14:20:00,66.68,66.86,66.65,66.74,70310.0,66.3658,66.545,66.336,66.4256,70310.0
2025-03-27 14:30:00,66.75,66.78,66.7,66.73,33411.0,66.4355,66.4654,66.3857,66.4156,33411.0
2025-03-27 14:40:00,66.73,66.73,66.41,66.42,111536.0,66.4156,66.4156,66.0971,66.1071,111536.0
2025-03-27 14:50:00,66.42,66.47,66.21,66.27,79555.0,66.1071,66.1568,65.8981,65.9578,79555.0
2025-03-27 15:00:00,66.27,66.37,66.27,66.32,66042.0,65.9578,66.0573,65.9578,66.0075,66042.0
2025-03-27 15:10:00,66.32,66.47,66.23,66.44,95158.0,66.0075,66.1568,65.918,66.127,95158.0
2025-03-27 15:20:00,66.45,66.57,66.36,66.52,58871.0,66.1369,66.2564,66.0473,66.2066,58871.0
2025-03-27 15:30:00,66.52,66.52,66.3,66.31,94230.0,66.2066,66.2066,65.9876,65.9976,94230.0
2025-03-27 15:40:00,66.3,66.39,66.19,66.34,142628.0,65.9876,66.0772,65.8782,66.0274,142628.0
2025-03-27 15:50:00,66.33,66.36,66.12,66.14,561108.0,66.0175,66.0473,65.8085,65.8284,561108.0
2025-03-28 09:30:00,66.3,66.45,65.87,66.01,128232.0,65.9876,66.1369,65.5597,65.699,128232.0
2025-03-28 09:40:00,66.03,66.11,65.72,65.81,82966.0,65.7189,65.7985,65.4104,65.4999,82966.0
2025-03-28 09:50:00,65.81,65.95,65.81,65.87,78063.0,65.4999,65.6393,65.4999,65.5597,78063.0
2025-03-28 10:00:00,65.84,66.2,65.73,66.12,98190.0,65.5298,65.8881,65.4203,65.8085,98190.0
2025-03-28 10:10:00,66.14,66.15,65.98,66.07,64201.0,65.8284,65.8383,65.6691,65.7587,64201.0
2025-03-28 10:20:00,66.07,66.33,66.06,66.3,63836.0,65.7587,66.0175,65.7488,65.9876,63836.0
2025-03-28 10:30:00,66.3,66.34,66.13,66.15,84646.0,65.9876,66.0274,65.8184,65.8383,84646.0
2025-03-28 10:40:00,66.16,66.31,66.15,66.27,70076.0,65.8483,65.9976,65.8383,65.9578,70076.0
2025-03-28 10:50:00,66.27,66.39,66.18,66.27,74188.0,65.9578,66.0772,65.8682,65.9578,74188.0
2025-03-28 11:00:00,66.26,66.45,66.26,66.36,50244.0,65.9478,66.1369,65.9478,66.0473,50244.0
2025-03-28 11:10:00,66.36,66.39,66.28,66.3,31662.0,66.0473,66.0772,65.9677,65.9876,31662.0
2025-03-28 11:20:00,66.3,66.39,66.27,66.39,30498.0,65.9876,66.0772,65.9578,66.0772,30498.0
2025-03-28 11:30:00,66.4,66.46,66.35,66.37,55546.0,66.0872,66.1469,66.0374,66.0573,55546.0
2025-03-28 11:40:00,66.38,66.5,66.37,66.43,66291.0,66.0673,66.1867,66.0573,66.117,66291.0
2025-03-28 11:50:00,66.4,66.42,66.36,66.39,23707.0,66.0872,66.1071,66.0473,66.0772,23707.0
2025-03-28 12:00:00,66.4,66.43,66.36,66.42,23774.0,66.0872,66.117,66.0473,66.1071,23774.0
2025-03-28 12:10:00,66.42,66.55,66.38,66.54,89062.0,66.1071,66.2365,66.0673,66.2265,89062.0
2025-03-28 12:20:00,66.54,66.64,66.53,66.56,64869.0,66.2265,66.326,66.2165,66.2464,64869.0
2025-03-28 12:30:00,66.57,66.59,66.46,66.49,64225.0,66.2564,66.2763,66.1469,66.1767,64225.0
2025-03-28 12:40:00,66.49,66.51,66.43,66.48,120600.0,66.1767,66.1966,66.117,66.1668,120600.0
2025-03-28 12:50:00,66.48,66.61,66.48,66.56,82257.0,66.1668,66.2962,66.1668,66.2464,82257.0
2025-03-28 13:00:00,66.57,66.66,66.57,66.58,145226.0,66.2564,66.3459,66.2564,66.2663,145226.0
2025-03-28 13:10:00,66.58,66.6,66.44,66.5,72972.0,66.2663,66.2862,66.127,66.1867,72972.0
2025-03-28 13:20:00,66.51,66.61,66.49,66.6,92484.0,66.1966,66.2962,66.1767,66.2862,92484.0
2025-03-28 13:30:00,66.6,66.61,66.52,66.61,70554.0,66.2862,66.2962,66.2066,66.2962,70554.0
2025-03-28 13:40:00,66.61,66.65,66.58,66.6,44488.0,66.2962,66.336,66.2663,66.2862,44488.0
2025-03-28 13:50:00,66.6,66.77,66.59,66.75,137810.0,66.2862,66.4554,66.2763,66.4355,137810.0
2025-03-28 14:00:00,66.75,66.81,66.55,66.62,132455.0,66.4355,66.4952,66.2365,66.3061,132455.0
2025-03-28 14:10:00,66.62,66.67,66.55,66.66,102870.0,66.3061,66.3559,66.2365,66.3459,102870.0
2025-03-28 14:20:00,66.66,66.71,66.56,66.62,84787.0,66.3459,66.3957,66.2464,66.3061,84787.0
2025-03-28 14:30:00,66.62,66.64,66.55,66.56,76241.0,66.3061,66.326,66.2365,66.2464,76241.0
2025-03-28 14:40:00,66.56,66.62,66.53,66.59,130201.0,66.2464,66.3061,66.2165,66.2763,130201.0
2025-03-28 14:50:00,66.59,66.7,66.55,66.65,128236.0,66.2763,66.3857,66.2365,66.336,128236.0
2025-03-28 15:00:00,66.62,66.69,66.6,66.63,55076.0,66.3061,66.3758,66.2862,66.3161,55076.0
2025-03-28 15:10:00,66.63,66.74,66.63,66.7,53957.0,66.3161,66.4256,66.3161,66.3857,53957.0
2025-03-28 15:20:00,66.71,66.77,66.65,66.72,132776.0,66.3957,66.4554,66.336,66.4057,132776.0
2025-03-28 15:30:00,66.73,66.84,66.65,66.78,189857.0,66.4156,66.5251,66.336,66.4654,189857.0
2025-03-28 15:40:00,66.76,66.93,66.71,66.89,213111.0,66.4455,66.6147,66.3957,66.5749,213111.0
2025-03-28 15:50:00,66.87,66.99,66.69,66.69,485328.0,66.5549,66.6744,66.3758,66.3758,485328.0
2025-03-31 09:30:00,67.1,67.88,66.59,67.7,281285.0,66.7839,67.5602,66.2763,67.381,281285.0
2025-03-31 09:40:00,67.72,67.81,67.46,67.55,115388.0,67.4009,67.4905,67.1422,67.2317,115388.0
2025-03-31 09:50:00,67.58,67.91,67.58,67.8,126941.0,67.2616,67.59,67.2616,67.4806,126941.0
2025-03-31 10:00:00,67.82,67.98,67.65,67.67,208808.0,67.5005,67.6597,67.3313,67.3512,208808.0
2025-03-31 10:10:00,67.67,67.68,67.4,67.46,104448.0,67.3512,67.3611,67.0824,67.1422,104448.0
2025-03-31 10:20:00,67.46,67.86,67.38,67.83,83213.0,67.1422,67.5403,67.0625,67.5104,83213.0
2025-03-31 10:30:00,67.82,68.13,67.82,68.04,100966.0,67.5005,67.809,67.5005,67.7194,100966.0
2025-03-31 10:40:00,68.04,68.12,67.98,68.09,72026.0,67.7194,67.7991,67.6597,67.7692,72026.0
2025-03-31 10:50:00,68.09,68.11,67.9,67.94,65072.0,67.7692,67.7891,67.5801,67.6199,65072.0
2025-03-31 11:00:00,67.96,68.09,67.93,67.95,56687.0,67.6398,67.7692,67.61,67.6299,56687.0
2025-03-31 11:10:00,67.96,68.12,67.96,68.09,65677.0,67.6398,67.7991,67.6398,67.7692,65677.0
2025-03-31 11:20:00,68.09,68.13,67.99,68.01,89029.0,67.7692,67.809,67.6697,67.6896,89029.0
2025-03-31 11:30:00,68.02,68.13,68.01,68.13,89650.0,67.6995,67.809,67.6896,67.809,89650.0
2025-03-31 11:40:00,68.13,68.2,68.01,68.04,76400.0,67.809,67.8787,67.6896,67.7194,76400.0
2025-03-31 11:50:00,68.03,68.11,67.92,67.96,52711.0,67.7095,67.7891,67.6,67.6398,52711.0
2025-03-31 12:00:00,67.96,67.96,67.81,67.84,90063.0,67.6398,67.6398,67.4905,67.5204,90063.0
2025-03-31 12:10:00,67.84,67.88,67.76,67.86,96443.0,67.5204,67.5602,67.4408,67.5403,96443.0
2025-03-31 12:20:00,67.86,67.91,67.83,67.9,35283.0,67.5403,67.59,67.5104,67.5801,35283.0
2025-03-31 12:30:00,67.9,67.91,67.82,67.89,39596.0,67.5801,67.59,67.5005,67.5701,39596.0
2025-03-31 12:40:00,67.88,67.95,67.85,67.9,51084.0,67.5602,67.6299,67.5303,67.5801,51084.0
2025-03-31 12:50:00,67.9,67.9,67.8,67.88,45106.0,67.5801,67.5801,67.4806,67.5602,45106.0
2025-03-31 13:00:00,67.88,67.92,67.85,67.9,39433.0,67.5602,67.6,67.5303,67.5801,39433.0
2025-03-31 13:10:00,67.9,67.96,67.82,67.84,77432.0,67.5801,67.6398,67.5005,67.5204,77432.0
2025-03-31 13:20:00,67.82,67.82,67.64,67.73,49034.0,67.5005,67.5005,67.3213,67.4109,49034.0
2025-03-31 13:30:00,67.74,67.84,67.74,67.81,127610.0,67.4208,67.5204,67.4208,67.4905,127610.0
2025-03-31 13:40:00,67.81,67.82,67.72,67.74,33664.0,67.4905,67.5005,67.4009,67.4208,33664.0
2025-03-31 13:50:00,67.76,67.89,67.74,67.84,31530.0,67.4408,67.5701,67.4208,67.5204,31530.0
2025-03-31 14:00:00,67.83,68.12,67.83,68.1,78390.0,67.5104,67.7991,67.5104,67.7792,78390.0
2025-03-31 14:10:00,68.11,68.16,68.08,68.14,38936.0,67.7891,67.8389,67.7592,67.819,38936.0
2025-03-31 14:20:00,68.13,68.21,68.13,68.17,58527.0,67.809,67.8886,67.809,67.8488,58527.0
2025-03-31 14:30:00,68.18,68.21,68.0,68.03,66669.0,67.8588,67.8886,67.6796,67.7095,66669.0
2025-03-31 14:40:00,68.03,68.12,68.03,68.05,53757.0,67.7095,67.7991,67.7095,67.7294,53757.0
2025-03-31 14:50:00,68.05,68.16,68.02,68.06,61375.0,67.7294,67.8389,67.6995,67.7393,61375.0
2025-03-31 15:00:00,68.06,68.23,68.06,68.19,67936.0,67.7393,67.9085,67.7393,67.8687,67936.0
2025-03-31 15:10:00,68.19,68.21,68.01,68.09,233804.0,67.8687,67.8886,67.6896,67.7692,233804.0
2025-03-31 15:20:00,68.09,68.15,67.94,67.96,168843.0,67.7692,67.8289,67.6199,67.6398,168843.0
2025-03-31 15:30:00,67.97,68.16,67.95,68.01,137664.0,67.6498,67.8389,67.6299,67.6896,137664.0
2025-03-31 15:40:00,68.0,68.11,67.94,67.96,208328.0,67.6796,67.7891,67.6199,67.6398,208328.0
2025-03-31 15:50:00,67.98,67.98,67.67,67.7,502389.0,67.6597,67.6597,67.3512,67.381,502389.0
2025-04-01 09:30:00,66.82,67.89,66.81,67.63,211658.0,66.5052,67.5701,66.4952,67.3114,211658.0
2025-04-01 09:40:00,67.63,67.74,67.3,67.44,115553.0,67.3114,67.4208,66.9829,67.1223,115553.0
2025-04-01 09:50:00,67.44,67.62,67.36,67.37,78661.0,67.1223,67.3014,67.0426,67.0526,78661.0
2025-04-01 10:00:00,67.37,67.74,67.28,67.59,101662.0,67.0526,67.4208,66.963,67.2716,101662.0
2025-04-01 10:10:00,67.6,67.69,67.45,67.55,101150.0,67.2815,67.3711,67.1322,67.2317,101150.0
2025-04-01 10:20:00,67.54,67.75,67.5,67.56,217452.0,67.2218,67.4308,67.182,67.2417,217452.0
2025-04-01 10:30:00,67.52,67.52,67.19,67.44,82367.0,67.2019,67.2019,66.8734,67.1223,82367.0
2025-04-01 10:40:00,67.44,67.72,67.39,67.65,102933.0,67.1223,67.4009,67.0725,67.3313,102933.0
2025-04-01 10:50:00,67.63,67.77,67.55,67.68,71861.0,67.3114,67.4507,67.2317,67.3611,71861.0
2025-04-01 11:00:00,67.68,67.8,67.67,67.67,50896.0,67.3611,67.4806,67.3512,67.3512,50896.0
2025-04-01 11:10:00,67.67,67.76,67.59,67.6,43645.0,67.3512,67.4408,67.2716,67.2815,43645.0
2025-04-01 11:20:00,67.59,67.6,67.45,67.53,45473.0,67.2716,67.2815,67.1322,67.2118,45473.0
2025-04-01 11:30:00,67.51,67.65,67.51,67.65,39719.0,67.1919,67.3313,67.1919,67.3313,39719.0
2025-04-01 11:40:00,67.65,67.72,67.59,67.7,29454.0,67.3313,67.4009,67.2716,67.381,29454.0
2025-04-01 11:50:00,67.71,67.76,67.62,67.7,40550.0,67.391,67.4408,67.3014,67.381,40550.0
2025-04-01 12:00:00,67.69,67.78,67.67,67.71,43279.0,67.3711,67.4607,67.3512,67.391,43279.0
2025-04-01 12:10:00,67.71,67.86,67.66,67.8,27170.0,67.391,67.5403,67.3412,67.4806,27170.0
2025-04-01 12:20:00,67.81,67.86,67.73,67.74,32389.0,67.4905,67.5403,67.4109,67.4208,32389.0
2025-04-01 12:30:00,67.74,67.76,67.61,67.66,27323.0,67.4208,67.4408,67.2915,67.3412,27323.0
2025-04-01 12:40:00,67.67,67.68,67.62,67.66,21438.0,67.3512,67.3611,67.3014,67.3412,21438.0
2025-04-01 12:50:00,67.66,67.81,67.65,67.74,29528.0,67.3412,67.4905,67.3313,67.4208,29528.0
2025-04-01 13:00:00,67.75,67.82,67.73,67.81,25486.0,67.4308,67.5005,67.4109,67.4905,25486.0
2025-04-01 13:10:00,67.8,67.84,67.76,67.77,27298.0,67.4806,67.5204,67.4408,67.4507,27298.0
2025-04-01 13:20:00,67.77,67.82,67.73,67.73,28282.0,67.4507,67.5005,67.4109,67.4109,28282.0
2025-04-01 13:30:00,67.75,67.79,67.69,67.73,33323.0,67.4308,67.4706,67.3711,67.4109,33323.0
2025-04-01 13:40:00,67.74,67.91,67.73,67.9,50440.0,67.4208,67.59,67.4109,67.5801,50440.0
2025-04-01 13:50:00,67.9,67.98,67.86,67.94,35783.0,67.5801,67.6597,67.5403,67.6199,35783.0
2025-04-01 14:00:00,67.95,67.96,67.81,67.89,46656.0,67.6299,67.6398,67.4905,67.5701,46656.0
2025-04-01 14:10:00,67.9,67.96,67.86,67.9,46554.0,67.5801,67.6398,67.5403,67.5801,46554.0
2025-04-01 14:20:00,67.9,67.97,67.87,67.91,39520.0,67.5801,67.6498,67.5502,67.59,39520.0
2025-04-01 14:30:00,67.91,67.96,67.86,67.91,43474.0,67.59,67.6398,67.5403,67.59,43474.0
2025-04-01 14:40:00,67.91,67.93,67.71,67.71,57788.0,67.59,67.61,67.391,67.391,57788.0
2025-04-01 14:50:00,67.72,67.78,67.67,67.76,91741.0,67.4009,67.4607,67.3512,67.4408,91741.0
2025-04-01 15:00:00,67.75,67.86,67.73,67.81,52442.0,67.4308,67.5403,67.4109,67.4905,52442.0
2025-04-01 15:10:00,67.81,67.84,67.75,67.82,51694.0,67.4905,67.5204,67.4308,67.5005,51694.0
2025-04-01 15:20:00,67.82,67.9,67.8,67.84,61415.0,67.5005,67.5801,67.4806,67.5204,61415.0
2025-04-01 15:30:00,67.84,67.97,67.83,67.93,68151.0,67.5204,67.6498,67.5104,67.61,68151.0
2025-04-01 15:40:00,67.93,68.02,67.89,68.01,99693.0,67.61,67.6995,67.5701,67.6896,99693.0
2025-04-01 15:50:00,68.0,68.19,67.98,68.13,369098.0,67.6796,67.8687,67.6597,67.809,369098.0
2025-04-02 09:30:00,68.11,68.68,67.58,67.67,151800.0,67.7891,68.3564,67.2616,67.3512,151800.0
2025-04-02 09:40:00,67.7,67.85,67.36,67.61,180707.0,67.381,67.5303,67.0426,67.2915,180707.0
2025-04-02 09:50:00,67.62,67.83,67.39,67.65,84492.0,67.3014,67.5104,67.0725,67.3313,84492.0
2025-04-02 10:00:00,67.64,67.77,67.47,67.73,62807.0,67.3213,67.4507,67.1521,67.4109,62807.0
2025-04-02 10:10:00,67.7,68.0,67.7,67.96,45628.0,67.381,67.6796,67.381,67.6398,45628.0
2025-04-02 10:20:00,67.95,68.01,67.83,67.97,54253.0,67.6299,67.6896,67.5104,67.6498,54253.0
2025-04-02 10:30:00,67.97,68.18,67.94,68.15,63739.0,67.6498,67.8588,67.6199,67.8289,63739.0
2025-04-02 10:40:00,68.16,68.24,68.06,68.23,44688.0,67.8389,67.9185,67.7393,67.9085,44688.0
2025-04-02 10:50:00,68.22,68.25,68.02,68.07,57768.0,67.8986,67.9284,67.6995,67.7493,57768.0
2025-04-02 11:00:00,68.06,68.09,67.97,68.01,41684.0,67.7393,67.7692,67.6498,67.6896,41684.0
2025-04-02 11:10:00,68.02,68.09,67.98,68.04,30308.0,67.6995,67.7692,67.6597,67.7194,30308.0
2025-04-02 11:20:00,68.04,68.06,67.93,68.03,45633.0,67.7194,67.7393,67.61,67.7095,45633.0
2025-04-02 11:30:00,68.04,68.11,67.87,67.89,46308.0,67.7194,67.7891,67.5502,67.5701,46308.0
2025-04-02 11:40:00,67.88,67.88,67.72,67.74,55624.0,67.5602,67.5602,67.4009,67.4208,55624.0
2025-04-02 11:50:00,67.73,67.75,67.54,67.57,57434.0,67.4109,67.4308,67.2218,67.2516,57434.0
2025-04-02 12:00:00,67.54,67.62,67.5,67.59,25070.0,67.2218,67.3014,67.182,67.2716,25070.0
2025-04-02 12:10:00,67.59,67.6,67.45,67.52,23985.0,67.2716,67.2815,67.1322,67.2019,23985.0
2025-04-02 12:20:00,67.52,67.6,67.49,67.58,35970.0,67.2019,67.2815,67.172,67.2616,35970.0
2025-04-02 12:30:00,67.57,67.63,67.55,67.57,33817.0,67.2516,67.3114,67.2317,67.2516,33817.0
2025-04-02 12:40:00,67.56,67.75,67.56,67.75,29516.0,67.2417,67.4308,67.2417,67.4308,29516.0
2025-04-02 12:50:00,67.73,67.8,67.53,67.54,55816.0,67.4109,67.4806,67.2118,67.2218,55816.0
2025-04-02 13:00:00,67.53,67.54,67.46,67.49,76433.0,67.2118,67.2218,67.1422,67.172,76433.0
2025-04-02 13:10:00,67.48,67.64,67.48,67.48,58072.0,67.1621,67.3213,67.1621,67.1621,58072.0
2025-04-02 13:20:00,67.48,67.49,67.28,67.31,68876.0,67.1621,67.172,66.963,66.9929,68876.0
2025-04-02 13:30:00,67.3,67.45,67.28,67.35,81178.0,66.9829,67.1322,66.963,67.0327,81178.0
2025-04-02 13:40:00,67.35,67.4,67.21,67.24,48484.0,67.0327,67.0824,66.8933,66.9232,48484.0
2025-04-02 13:50:00,67.25,67.33,67.23,67.33,37227.0,66.9332,67.0128,66.9133,67.0128,37227.0
2025-04-02 14:00:00,67.33,67.4,67.3,67.32,44141.0,67.0128,67.0824,66.9829,67.0028,44141.0
2025-04-02 14:10:00,67.32,67.38,67.18,67.19,61659.0,67.0028,67.0625,66.8635,66.8734,61659.0
2025-04-02 14:20:00,67.19,67.22,67.15,67.15,97948.0,66.8734,66.9033,66.8336,66.8336,97948.0
2025-04-02 14:30:00,67.16,67.22,67.1,67.18,79522.0,66.8436,66.9033,66.7839,66.8635,79522.0
2025-04-02 14:40:00,67.18,67.2,67.09,67.17,96592.0,66.8635,66.8834,66.7739,66.8535,96592.0
2025-04-02 14:50:00,67.17,67.2,67.02,67.02,105392.0,66.8535,66.8834,66.7042,66.7042,105392.0
2025-04-02 15:00:00,67.04,67.15,66.97,67.12,95457.0,66.7241,66.8336,66.6545,66.8038,95457.0
2025-04-02 15:10:00,67.12,67.13,67.03,67.1,96780.0,66.8038,66.8137,66.7142,66.7839,96780.0
2025-04-02 15:20:00,67.1,67.15,67.07,67.12,74180.0,66.7839,66.8336,66.754,66.8038,74180.0
2025-04-02 15:30:00,67.11,67.19,66.96,67.02,160755.0,66.7938,66.8734,66.6445,66.7042,160755.0
2025-04-02 15:40:00,67.03,67.21,66.99,67.16,156141.0,66.7142,66.8933,66.6744,66.8436,156141.0
2025-04-02 15:50:00,67.15,67.32,67.1,67.26,478279.0,66.8336,67.0028,66.7839,66.9431,478279.0
2025-04-03 09:30:00,67.89,69.97,67.89,69.81,652726.0,67.5701,69.6403,67.5701,69.4811,652726.0
2025-04-03 09:40:00,69.8,70.58,69.53,70.51,426455.0,69.4711,70.2475,69.2024,70.1778,426455.0
2025-04-03 09:50:00,70.51,70.61,69.86,69.95,270729.0,70.1778,70.2773,69.5309,69.6204,270729.0
2025-04-03 10:00:00,69.93,70.1,69.21,69.3,784430.0,69.6005,69.7697,68.8839,68.9735,784430.0
2025-04-03 10:10:00,69.39,69.46,68.81,69.03,396084.0,69.0631,69.1327,68.4858,68.7048,396084.0
2025-04-03 10:20:00,69.06,69.79,68.97,69.69,266212.0,68.7346,69.4612,68.6451,69.3617,266212.0
2025-04-03 10:30:00,69.69,70.48,69.67,70.31,137942.0,69.3617,70.1479,69.3418,69.9787,137942.0
2025-04-03 10:40:00,70.31,70.5,70.1,70.48,221975.0,69.9787,70.1678,69.7697,70.1479,221975.0
2025-04-03 10:50:00,70.48,70.68,70.2,70.26,304022.0,70.1479,70.347,69.8693,69.929,304022.0
2025-04-03 11:00:00,70.24,70.78,70.13,70.56,360721.0,69.9091,70.4465,69.7996,70.2276,360721.0
2025-04-03 11:10:00,70.56,70.95,70.54,70.67,294345.0,70.2276,70.6157,70.2077,70.337,294345.0
2025-04-03 11:20:00,70.66,70.7,70.0,70.03,131621.0,70.3271,70.3669,69.6702,69.7001,131621.0
2025-04-03 11:30:00,70.03,70.13,69.73,69.87,118306.0,69.7001,69.7996,69.4015,69.5408,118306.0
2025-04-03 11:40:00,69.85,70.39,69.79,70.31,168733.0,69.5209,70.0584,69.4612,69.9787,168733.0
2025-04-03 11:50:00,70.31,70.64,70.22,70.6,215217.0,69.9787,70.3072,69.8892,70.2674,215217.0
2025-04-03 12:00:00,70.6,70.83,70.46,70.65,188741.0,70.2674,70.4963,70.128,70.3171,188741.0
2025-04-03 12:10:00,70.64,70.83,70.03,70.03,260402.0,70.3072,70.4963,69.7001,69.7001,260402.0
2025-04-03 12:20:00,70.05,70.45,70.01,70.38,125027.0,69.72,70.1181,69.6802,70.0484,125027.0
2025-04-03 12:30:00,70.39,70.39,70.13,70.23,101345.0,70.0584,70.0584,69.7996,69.8991,101345.0
2025-04-03 12:40:00,70.23,70.27,70.01,70.18,81116.0,69.8991,69.9389,69.6802,69.8494,81116.0
2025-04-03 12:50:00,70.16,70.39,70.07,70.38,103977.0,69.8294,70.0584,69.7399,70.0484,103977.0
2025-04-03 13:00:00,70.38,70.79,70.28,70.56,244491.0,70.0484,70.4565,69.9489,70.2276,244491.0
2025-04-03 13:10:00,70.55,70.71,70.47,70.56,302334.0,70.2176,70.3769,70.138,70.2276,302334.0
2025-04-03 13:20:00,70.56,70.68,70.35,70.58,294832.0,70.2276,70.347,70.0186,70.2475,294832.0
2025-04-03 13:30:00,70.58,70.64,70.37,70.56,232621.0,70.2475,70.3072,70.0385,70.2276,232621.0
2025-04-03 13:40:00,70.58,70.72,70.51,70.72,160810.0,70.2475,70.3868,70.1778,70.3868,160810.0
2025-04-03 13:50:00,70.72,70.8,70.65,70.76,132904.0,70.3868,70.4664,70.3171,70.4266,132904.0
2025-04-03 14:00:00,70.77,70.86,70.54,70.62,151410.0,70.4366,70.5261,70.2077,70.2873,151410.0
2025-04-03 14:10:00,70.62,70.63,70.35,70.55,204824.0,70.2873,70.2972,70.0186,70.2176,204824.0
2025-04-03 14:20:00,70.55,70.61,70.42,70.58,193815.0,70.2176,70.2773,70.0882,70.2475,193815.0
2025-04-03 14:30:00,70.58,70.62,70.4,70.59,289427.0,70.2475,70.2873,70.0683,70.2574,289427.0
2025-04-03 14:40:00,70.6,70.66,70.27,70.42,159804.0,70.2674,70.3271,69.9389,70.0882,159804.0
2025-04-03 14:50:00,70.42,70.42,70.01,70.07,128616.0,70.0882,70.0882,69.6802,69.7399,128616.0
2025-04-03 15:00:00,70.08,70.29,70.08,70.28,166645.0,69.7498,69.9588,69.7498,69.9489,166645.0
2025-04-03 15:10:00,70.28,70.47,70.23,70.32,191304.0,69.9489,70.138,69.8991,69.9887,191304.0
2025-04-03 15:20:00,70.34,70.39,70.24,70.37,175581.0,70.0086,70.0584,69.9091,70.0385,175581.0
2025-04-03 15:30:00,70.36,70.38,70.14,70.34,183922.0,70.0285,70.0484,69.8095,70.0086,183922.0
2025-04-03 15:40:00,70.33,70.64,70.32,70.58,259111.0,69.9986,70.3072,69.9887,70.2475,259111.0
2025-04-03 15:50:00,70.57,70.75,70.5,70.75,1362516.0,70.2375,70.4167,70.1678,70.4167,1362516.0
2025-04-04 09:30:00,70.7,71.71,70.25,71.7,588220.0,70.3669,71.3721,69.919,71.3622,588220.0
2025-04-04 09:40:00,71.67,71.93,70.05,70.13,479469.0,71.3323,71.5911,69.72,69.7996,479469.0
2025-04-04 09:50:00,70.07,71.14,70.07,71.01,371862.0,69.7399,70.8048,69.7399,70.6754,371862.0
2025-04-04 10:00:00,71.0,71.22,70.71,70.92,402216.0,70.6655,70.8845,70.3769,70.5859,402216.0
2025-04-04 10:10:00,70.92,70.93,70.65,70.78,396167.0,70.5859,70.5958,70.3171,70.4465,396167.0
2025-04-04 10:20:00,70.78,71.06,70.61,71.02,262453.0,70.4465,70.7252,70.2773,70.6854,262453.0
2025-04-04 10:30:00,71.02,71.57,70.94,71.55,237523.0,70.6854,71.2328,70.6058,71.2129,237523.0
2025-04-04 10:40:00,71.56,71.6,70.98,71.07,245029.0,71.2229,71.2627,70.6456,70.7352,245029.0
2025-04-04 10:50:00,71.08,71.14,70.46,70.6,348486.0,70.7451,70.8048,70.128,70.2674,348486.0
2025-04-04 11:00:00,70.59,71.0,70.45,70.9,352430.0,70.2574,70.6655,70.1181,70.566,352430.0
2025-04-04 11:10:00,70.9,70.99,69.67,69.9,395173.0,70.566,70.6555,69.3418,69.5707,395173.0
2025-04-04 11:20:00,69.9,70.07,69.51,69.53,212652.0,69.5707,69.7399,69.1825,69.2024,212652.0
2025-04-04 11:30:00,69.54,69.67,69.2,69.67,219616.0,69.2124,69.3418,68.874,69.3418,219616.0
2025-04-04 11:40:00,69.67,69.67,69.32,69.48,96549.0,69.3418,69.3418,68.9934,69.1527,96549.0
2025-04-04 11:50:00,69.46,69.83,69.35,69.52,217072.0,69.1327,69.501,69.0233,69.1925,217072.0
2025-04-04 12:00:00,69.53,69.65,69.29,69.37,144326.0,69.2024,69.3218,68.9635,69.0432,144326.0
2025-04-04 12:10:00,69.37,69.46,69.01,69.12,112136.0,69.0432,69.1327,68.6849,68.7943,112136.0
2025-04-04 12:20:00,69.12,69.13,68.87,68.92,88354.0,68.7943,68.8043,68.5455,68.5953,88354.0
2025-04-04 12:30:00,68.91,68.93,68.69,68.71,115569.0,68.5853,68.6052,68.3664,68.3863,115569.0
2025-04-04 12:40:00,68.74,68.74,68.21,68.28,110622.0,68.4161,68.4161,67.8886,67.9583,110622.0
2025-04-04 12:50:00,68.27,68.46,68.2,68.25,102193.0,67.9484,68.1375,67.8787,67.9284,102193.0
2025-04-04 13:00:00,68.25,68.36,68.2,68.26,75589.0,67.9284,68.0379,67.8787,67.9384,75589.0
2025-04-04 13:10:00,68.26,68.28,67.89,67.98,155039.0,67.9384,67.9583,67.5701,67.6597,155039.0
2025-04-04 13:20:00,67.98,68.35,67.97,68.28,110022.0,67.6597,68.028,67.6498,67.9583,110022.0
2025-04-04 13:30:00,68.28,68.69,68.27,68.53,95674.0,67.9583,68.3664,67.9484,68.2071,95674.0
2025-04-04 13:40:00,68.55,68.77,68.52,68.53,113784.0,68.227,68.446,68.1972,68.2071,113784.0
2025-04-04 13:50:00,68.53,68.65,68.4,68.48,73161.0,68.2071,68.3266,68.0777,68.1574,73161.0
2025-04-04 14:00:00,68.48,68.56,68.34,68.38,98984.0,68.1574,68.237,68.018,68.0578,98984.0
2025-04-04 14:10:00,68.38,68.55,68.11,68.21,202460.0,68.0578,68.227,67.7891,67.8886,202460.0
2025-04-04 14:20:00,68.22,68.22,67.89,68.0,219258.0,67.8986,67.8986,67.5701,67.6796,219258.0
2025-04-04 14:30:00,68.0,68.02,67.46,67.48,167161.0,67.6796,67.6995,67.1422,67.1621,167161.0
2025-04-04 14:40:00,67.5,67.67,67.38,67.55,156541.0,67.182,67.3512,67.0625,67.2317,156541.0
2025-04-04 14:50:00,67.55,67.77,67.35,67.63,128687.0,67.2317,67.4507,67.0327,67.3114,128687.0
2025-04-04 15:00:00,67.63,67.66,67.39,67.58,159570.0,67.3114,67.3412,67.0725,67.2616,159570.0
2025-04-04 15:10:00,67.58,67.83,67.37,67.37,129558.0,67.2616,67.5104,67.0526,67.0526,129558.0
2025-04-04 15:20:00,67.37,67.91,67.37,67.72,178914.0,67.0526,67.59,67.0526,67.4009,178914.0
2025-04-04 15:30:00,67.72,68.07,67.68,67.97,257555.0,67.4009,67.7493,67.3611,67.6498,257555.0
2025-04-04 15:40:00,67.98,68.04,67.65,67.66,259094.0,67.6597,67.7194,67.3313,67.3412,259094.0
2025-04-04 15:50:00,67.65,67.67,66.98,67.17,1154051.0,67.3313,67.3512,66.6644,66.8535,1154051.0
2025-04-07 09:30:00,66.0,66.47,64.92,65.08,435824.0,65.689,66.1568,64.6141,64.7734,435824.0
2025-04-07 09:40:00,65.08,65.44,64.91,65.13,287170.0,64.7734,65.1317,64.6042,64.8231,287170.0
2025-04-07 09:50:00,65.12,65.96,64.95,65.83,215393.0,64.8132,65.6492,64.644,65.5198,215393.0
2025-04-07 10:00:00,65.81,65.94,65.04,65.09,286722.0,65.4999,65.6293,64.7336,64.7833,286722.0
2025-04-07 10:10:00,65.05,67.22,65.05,66.99,337392.0,64.7435,66.9033,64.7435,66.6744,337392.0
2025-04-07 10:20:00,66.92,67.09,65.51,65.71,155023.0,66.6047,66.7739,65.2014,65.4004,155023.0
2025-04-07 10:30:00,65.64,65.93,65.27,65.55,158613.0,65.3307,65.6194,64.9625,65.2412,158613.0
2025-04-07 10:40:00,65.46,65.84,65.31,65.81,131624.0,65.1516,65.5298,65.0023,65.4999,131624.0
2025-04-07 10:50:00,65.81,66.51,65.81,66.44,93689.0,65.4999,66.1966,65.4999,66.127,93689.0
2025-04-07 11:00:00,66.48,66.61,66.18,66.42,125407.0,66.1668,66.2962,65.8682,66.1071,125407.0
2025-04-07 11:10:00,66.38,66.55,65.67,66.06,164239.0,66.0673,66.2365,65.3606,65.7488,164239.0
2025-04-07 11:20:00,66.06,66.35,65.53,65.6,103109.0,65.7488,66.0374,65.2213,65.2909,103109.0
2025-04-07 11:30:00,65.55,66.06,65.55,65.87,77874.0,65.2412,65.7488,65.2412,65.5597,77874.0
2025-04-07 11:40:00,65.87,66.29,65.87,66.2,58989.0,65.5597,65.9777,65.5597,65.8881,58989.0
2025-04-07 11:50:00,66.2,66.41,66.09,66.17,45356.0,65.8881,66.0971,65.7786,65.8582,45356.0
2025-04-07 12:00:00,66.13,66.3,66.07,66.14,40583.0,65.8184,65.9876,65.7587,65.8284,40583.0
2025-04-07 12:10:00,66.14,66.14,65.89,66.01,54409.0,65.8284,65.8284,65.5796,65.699,54409.0
2025-04-07 12:20:00,65.98,66.27,65.87,66.14,66261.0,65.6691,65.9578,65.5597,65.8284,66261.0
2025-04-07 12:30:00,66.13,66.23,65.97,66.01,56180.0,65.8184,65.918,65.6592,65.699,56180.0
2025-04-07 12:40:00,66.0,66.09,65.78,65.99,60223.0,65.689,65.7786,65.4701,65.6791,60223.0
2025-04-07 12:50:00,65.99,66.06,65.69,65.81,74164.0,65.6791,65.7488,65.3805,65.4999,74164.0
2025-04-07 13:00:00,65.81,66.19,65.81,66.15,189930.0,65.4999,65.8782,65.4999,65.8383,189930.0
2025-04-07 13:10:00,66.15,66.51,66.04,66.39,82446.0,65.8383,66.1966,65.7289,66.0772,82446.0
2025-04-07 13:20:00,66.42,66.58,66.29,66.56,79076.0,66.1071,66.2663,65.9777,66.2464,79076.0
2025-04-07 13:30:00,66.54,66.72,66.44,66.6,141964.0,66.2265,66.4057,66.127,66.2862,141964.0
2025-04-07 13:40:00,66.59,66.69,66.37,66.65,127049.0,66.2763,66.3758,66.0573,66.336,127049.0
2025-04-07 13:50:00,66.65,67.01,66.65,66.95,74660.0,66.336,66.6943,66.336,66.6346,74660.0
2025-04-07 14:00:00,66.95,67.17,66.84,67.15,224339.0,66.6346,66.8535,66.5251,66.8336,224339.0
2025-04-07 14:10:00,67.15,67.24,67.0,67.21,215437.0,66.8336,66.9232,66.6843,66.8933,215437.0
2025-04-07 14:20:00,67.23,67.37,67.03,67.32,146209.0,66.9133,67.0526,66.7142,67.0028,146209.0
2025-04-07 14:30:00,67.32,67.41,66.96,67.0,215613.0,67.0028,67.0924,66.6445,66.6843,215613.0
2025-04-07 14:40:00,67.0,67.04,66.67,66.68,113998.0,66.6843,66.7241,66.3559,66.3658,113998.0
2025-04-07 14:50:00,66.68,66.82,66.51,66.64,189282.0,66.3658,66.5052,66.1966,66.326,189282.0
2025-04-07 15:00:00,66.57,66.75,66.4,66.56,220485.0,66.2564,66.4355,66.0872,66.2464,220485.0
2025-04-07 15:10:00,66.56,66.6,66.1,66.39,233130.0,66.2464,66.2862,65.7886,66.0772,233130.0
2025-04-07 15:20:00,66.42,66.55,66.2,66.42,255398.0,66.1071,66.2365,65.8881,66.1071,255398.0
2025-04-07 15:30:00,66.42,66.94,66.39,66.78,201780.0,66.1071,66.6246,66.0772,66.4654,201780.0
2025-04-07 15:40:00,66.77,66.79,66.22,66.48,242163.0,66.4554,66.4753,65.908,66.1668,242163.0
2025-04-07 15:50:00,66.45,66.63,66.2,66.5,762336.0,66.1369,66.3161,65.8881,66.1867,762336.0
2025-04-08 09:30:00,67.21,67.44,66.19,66.96,260818.0,66.8933,67.1223,65.8782,66.6445,260818.0
2025-04-08 09:40:00,66.91,67.36,66.78,66.99,302685.0,66.5948,67.0426,66.4654,66.6744,302685.0
2025-04-08 09:50:00,67.0,67.46,66.92,67.35,543132.0,66.6843,67.1422,66.6047,67.0327,543132.0
2025-04-08 10:00:00,67.34,67.43,67.02,67.3,85397.0,67.0227,67.1123,66.7042,66.9829,85397.0
2025-04-08 10:10:00,67.3,67.35,66.88,67.25,128821.0,66.9829,67.0327,66.5649,66.9332,128821.0
2025-04-08 10:20:00,67.24,67.49,67.14,67.19,67620.0,66.9232,67.172,66.8237,66.8734,67620.0
2025-04-08 10:30:00,67.15,67.46,67.14,67.33,52004.0,66.8336,67.1422,66.8237,67.0128,52004.0
2025-04-08 10:40:00,67.33,67.39,67.08,67.26,53120.0,67.0128,67.0725,66.764,66.9431,53120.0
2025-04-08 10:50:00,67.27,67.41,67.17,67.2,58552.0,66.9531,67.0924,66.8535,66.8834,58552.0
2025-04-08 11:00:00,67.15,67.3,67.05,67.12,104587.0,66.8336,66.9829,66.7341,66.8038,104587.0
2025-04-08 11:10:00,67.12,67.17,66.8,67.06,68312.0,66.8038,66.8535,66.4853,66.7441,68312.0
2025-04-08 11:20:00,67.06,67.09,66.83,66.86,58749.0,66.7441,66.7739,66.5151,66.545,58749.0
2025-04-08 11:30:00,66.85,67.24,66.84,67.1,85988.0,66.535,66.9232,66.5251,66.7839,85988.0
2025-04-08 11:40:00,67.11,67.15,66.81,66.83,95634.0,66.7938,66.8336,66.4952,66.5151,95634.0
2025-04-08 11:50:00,66.85,67.12,66.84,67.09,45851.0,66.535,66.8038,66.5251,66.7739,45851.0
2025-04-08 12:00:00,67.09,67.3,67.05,67.09,38359.0,66.7739,66.9829,66.7341,66.7739,38359.0
2025-04-08 12:10:00,67.11,67.26,66.93,66.94,53320.0,66.7938,66.9431,66.6147,66.6246,53320.0
2025-04-08 12:20:00,66.95,67.07,66.8,67.06,35689.0,66.6346,66.754,66.4853,66.7441,35689.0
2025-04-08 12:30:00,67.1,67.19,66.76,66.81,68471.0,66.7839,66.8734,66.4455,66.4952,68471.0
2025-04-08 12:40:00,66.78,66.87,66.66,66.72,49214.0,66.4654,66.5549,66.3459,66.4057,49214.0
2025-04-08 12:50:00,66.75,66.8,66.42,66.43,103620.0,66.4355,66.4853,66.1071,66.117,103620.0
2025-04-08 13:00:00,66.43,66.51,66.26,66.27,61537.0,66.117,66.1966,65.9478,65.9578,61537.0
2025-04-08 13:10:00,66.27,66.33,66.05,66.09,73907.0,65.9578,66.0175,65.7388,65.7786,73907.0
2025-04-08 13:20:00,66.09,66.09,65.85,65.88,59162.0,65.7786,65.7786,65.5398,65.5696,59162.0
2025-04-08 13:30:00,65.88,66.08,65.75,66.01,113849.0,65.5696,65.7687,65.4402,65.699,113849.0
2025-04-08 13:40:00,66.08,66.38,66.04,66.1,305285.0,65.7687,66.0673,65.7289,65.7886,305285.0
2025-04-08 13:50:00,66.07,66.19,65.99,66.18,184087.0,65.7587,65.8782,65.6791,65.8682,184087.0
2025-04-08 14:00:00,66.18,66.25,66.09,66.17,315785.0,65.8682,65.9379,65.7786,65.8582,315785.0
2025-04-08 14:10:00,66.18,66.27,65.94,66.25,232556.0,65.8682,65.9578,65.6293,65.9379,232556.0
2025-04-08 14:20:00,66.23,66.25,66.12,66.16,87728.0,65.918,65.9379,65.8085,65.8483,87728.0
2025-04-08 14:30:00,66.19,66.6,66.1,66.27,291755.0,65.8782,66.2862,65.7886,65.9578,291755.0
2025-04-08 14:40:00,66.27,66.4,66.16,66.33,146606.0,65.9578,66.0872,65.8483,66.0175,146606.0
2025-04-08 14:50:00,66.33,66.35,66.18,66.22,133546.0,66.0175,66.0374,65.8682,65.908,133546.0
2025-04-08 15:00:00,66.2,66.38,65.65,65.69,515819.0,65.8881,66.0673,65.3407,65.3805,515819.0
2025-04-08 15:10:00,65.7,65.87,65.65,65.69,195174.0,65.3905,65.5597,65.3407,65.3805,195174.0
2025-04-08 15:20:00,65.7,66.13,65.6,65.96,283568.0,65.3905,65.8184,65.2909,65.6492,283568.0
2025-04-08 15:30:00,65.96,65.99,65.57,65.69,531029.0,65.6492,65.6791,65.2611,65.3805,531029.0
2025-04-08 15:40:00,65.69,66.04,65.5,65.56,640390.0,65.3805,65.7289,65.1914,65.2511,640390.0
2025-04-08 15:50:00,65.57,66.57,65.57,66.37,1220154.0,65.2611,66.2564,65.2611,66.0573,1220154.0
2025-04-09 09:30:00,65.42,66.4,65.22,66.25,242240.0,65.1118,66.0872,64.9127,65.9379,242240.0
2025-04-09 09:40:00,66.3,66.65,65.83,66.19,159815.0,65.9876,66.336,65.5198,65.8782,159815.0
2025-04-09 09:50:00,66.19,66.77,66.15,66.61,149654.0,65.8782,66.4554,65.8383,66.2962,149654.0
2025-04-09 10:00:00,66.61,66.99,66.45,66.67,164480.0,66.2962,66.6744,66.1369,66.3559,164480.0
2025-04-09 10:10:00,66.7,66.92,66.29,66.42,114491.0,66.3857,66.6047,65.9777,66.1071,114491.0
2025-04-09 10:20:00,66.42,66.52,66.17,66.47,93779.0,66.1071,66.2066,65.8582,66.1568,93779.0
2025-04-09 10:30:00,66.47,66.66,66.16,66.17,74846.0,66.1568,66.3459,65.8483,65.8582,74846.0
2025-04-09 10:40:00,66.17,66.37,66.06,66.21,112765.0,65.8582,66.0573,65.7488,65.8981,112765.0
2025-04-09 10:50:00,66.19,66.24,65.84,65.98,165036.0,65.8782,65.9279,65.5298,65.6691,165036.0
2025-04-09 11:00:00,65.98,65.98,65.73,65.74,91242.0,65.6691,65.6691,65.4203,65.4303,91242.0
2025-04-09 11:10:00,65.8,66.08,65.78,66.04,66911.0,65.49,65.7687,65.4701,65.7289,66911.0
2025-04-09 11:20:00,66.05,66.24,65.95,66.12,89134.0,65.7388,65.9279,65.6393,65.8085,89134.0
2025-04-09 11:30:00,66.15,66.24,65.96,65.98,43044.0,65.8383,65.9279,65.6492,65.6691,43044.0
2025-04-09 11:40:00,65.96,65.96,65.79,65.82,54396.0,65.6492,65.6492,65.48,65.5099,54396.0
2025-04-09 11:50:00,65.82,65.94,65.69,65.78,46291.0,65.5099,65.6293,65.3805,65.4701,46291.0
2025-04-09 12:00:00,65.77,66.02,65.67,65.99,54394.0,65.4601,65.709,65.3606,65.6791,54394.0
2025-04-09 12:10:00,65.99,66.32,65.99,66.32,52757.0,65.6791,66.0075,65.6791,66.0075,52757.0
2025-04-09 12:20:00,66.34,66.45,66.28,66.39,39466.0,66.0274,66.1369,65.9677,66.0772,39466.0
2025-04-09 12:30:00,66.36,66.53,66.33,66.49,50189.0,66.0473,66.2165,66.0175,66.1767,50189.0
2025-04-09 12:40:00,66.49,66.69,66.47,66.69,65658.0,66.1767,66.3758,66.1568,66.3758,65658.0
2025-04-09 12:50:00,66.69,66.86,66.64,66.86,125594.0,66.3758,66.545,66.326,66.545,125594.0
2025-04-09 13:00:00,66.84,67.31,66.83,67.07,407615.0,66.5251,66.9929,66.5151,66.754,407615.0
2025-04-09 13:10:00,67.08,68.21,66.92,67.93,318577.0,66.764,67.8886,66.6047,67.61,318577.0
2025-04-09 13:20:00,67.94,69.5,67.59,68.11,789294.0,67.6199,69.1726,67.2716,67.7891,789294.0
2025-04-09 13:30:00,68.11,68.64,67.38,67.45,261664.0,67.7891,68.3166,67.0625,67.1322,261664.0
2025-04-09 13:40:00,67.45,67.8,67.13,67.49,225678.0,67.1322,67.4806,66.8137,67.172,225678.0
2025-04-09 13:50:00,67.43,67.46,66.4,66.68,409613.0,67.1123,67.1422,66.0872,66.3658,409613.0
2025-04-09 14:00:00,66.76,67.0,66.05,66.29,154879.0,66.4455,66.6843,65.7388,65.9777,154879.0
2025-04-09 14:10:00,66.25,66.52,66.09,66.37,224626.0,65.9379,66.2066,65.7786,66.0573,224626.0
2025-04-09 14:20:00,66.37,66.43,66.01,66.1,208617.0,66.0573,66.117,65.699,65.7886,208617.0
2025-04-09 14:30:00,66.09,66.44,65.91,65.92,254197.0,65.7786,66.127,65.5995,65.6094,254197.0
2025-04-09 14:40:00,65.91,66.2,65.67,66.01,208107.0,65.5995,65.8881,65.3606,65.699,208107.0
2025-04-09 14:50:00,66.05,66.25,65.78,65.83,158114.0,65.7388,65.9379,65.4701,65.5198,158114.0
2025-04-09 15:00:00,65.83,66.43,65.79,66.22,200119.0,65.5198,66.117,65.48,65.908,200119.0
2025-04-09 15:10:00,66.29,66.37,65.84,66.0,175732.0,65.9777,66.0573,65.5298,65.689,175732.0
2025-04-09 15:20:00,66.01,66.16,65.75,65.92,226442.0,65.699,65.8483,65.4402,65.6094,226442.0
2025-04-09 15:30:00,65.92,66.21,65.68,65.84,323851.0,65.6094,65.8981,65.3706,65.5298,323851.0
2025-04-09 15:40:00,65.82,66.0,65.7,65.81,420455.0,65.5099,65.689,65.3905,65.4999,420455.0
2025-04-09 15:50:00,65.81,66.24,65.66,65.83,1053650.0,65.4999,65.9279,65.3506,65.5198,1053650.0
2025-04-10 09:30:00,66.5,67.26,66.14,66.97,310711.0,66.1867,66.9431,65.8284,66.6545,310711.0
2025-04-10 09:40:00,66.97,67.56,66.97,67.25,218975.0,66.6545,67.2417,66.6545,66.9332,218975.0
2025-04-10 09:50:00,67.23,67.24,66.76,66.9,149112.0,66.9133,66.9232,66.4455,66.5848,149112.0
2025-04-10 10:00:00,66.87,67.5,66.7,67.39,113794.0,66.5549,67.182,66.3857,67.0725,113794.0
2025-04-10 10:10:00,67.39,67.63,67.07,67.14,177599.0,67.0725,67.3114,66.754,66.8237,177599.0
2025-04-10 10:20:00,67.1,67.21,66.86,66.95,159827.0,66.7839,66.8933,66.545,66.6346,159827.0
2025-04-10 10:30:00,66.95,67.52,66.86,67.52,88698.0,66.6346,67.2019,66.545,67.2019,88698.0
2025-04-10 10:40:00,67.53,67.61,67.09,67.18,82215.0,67.2118,67.2915,66.7739,66.8635,82215.0
2025-04-10 10:50:00,67.17,67.27,67.04,67.05,55895.0,66.8535,66.9531,66.7241,66.7341,55895.0
2025-04-10 11:00:00,67.03,67.42,67.03,67.39,57596.0,66.7142,67.1024,66.7142,67.0725,57596.0
2025-04-10 11:10:00,67.37,67.38,66.98,67.03,110273.0,67.0526,67.0625,66.6644,66.7142,110273.0
2025-04-10 11:20:00,67.0,67.27,66.92,67.13,168338.0,66.6843,66.9531,66.6047,66.8137,168338.0
2025-04-10 11:30:00,67.14,67.21,67.01,67.05,88985.0,66.8237,66.8933,66.6943,66.7341,88985.0
2025-04-10 11:40:00,67.08,67.25,66.98,67.2,187778.0,66.764,66.9332,66.6644,66.8834,187778.0
2025-04-10 11:50:00,67.2,67.45,66.99,67.0,140530.0,66.8834,67.1322,66.6744,66.6843,140530.0
2025-04-10 12:00:00,67.0,67.07,66.86,67.01,152657.0,66.6843,66.754,66.545,66.6943,152657.0
2025-04-10 12:10:00,66.97,67.03,66.59,66.64,90064.0,66.6545,66.7142,66.2763,66.326,90064.0
2025-04-10 12:20:00,66.64,66.88,66.33,66.73,171215.0,66.326,66.5649,66.0175,66.4156,171215.0
2025-04-10 12:30:00,66.73,67.17,66.68,67.09,81103.0,66.4156,66.8535,66.3658,66.7739,81103.0
2025-04-10 12:40:00,67.08,67.14,66.78,67.02,67037.0,66.764,66.8237,66.4654,66.7042,67037.0
2025-04-10 12:50:00,67.04,67.21,66.97,67.17,116791.0,66.7241,66.8933,66.6545,66.8535,116791.0
2025-04-10 13:00:00,67.16,67.6,67.12,67.32,422173.0,66.8436,67.2815,66.8038,67.0028,422173.0
2025-04-10 13:10:00,67.31,67.4,67.03,67.16,993146.0,66.9929,67.0824,66.7142,66.8436,993146.0
2025-04-10 13:20:00,67.16,67.5,66.8,67.34,174253.0,66.8436,67.182,66.4853,67.0227,174253.0
2025-04-10 13:30:00,67.3,67.46,67.17,67.19,207259.0,66.9829,67.1422,66.8535,66.8734,207259.0
2025-04-10 13:40:00,67.19,67.81,67.13,67.56,160471.0,66.8734,67.4905,66.8137,67.2417,160471.0
2025-04-10 13:50:00,67.56,67.65,67.31,67.58,95841.0,67.2417,67.3313,66.9929,67.2616,95841.0
2025-04-10 14:00:00,67.55,67.83,67.49,67.5,117231.0,67.2317,67.5104,67.172,67.182,117231.0
2025-04-10 14:10:00,67.54,67.7,67.36,67.58,117878.0,67.2218,67.381,67.0426,67.2616,117878.0
2025-04-10 14:20:00,67.58,68.12,67.57,68.12,282194.0,67.2616,67.7991,67.2516,67.7991,282194.0
2025-04-10 14:30:00,68.09,68.19,67.77,67.88,571552.0,67.7692,67.8687,67.4507,67.5602,571552.0
2025-04-10 14:40:00,67.88,68.27,67.77,68.15,475685.0,67.5602,67.9484,67.4507,67.8289,475685.0
2025-04-10 14:50:00,68.15,68.27,67.8,68.02,335817.0,67.8289,67.9484,67.4806,67.6995,335817.0
2025-04-10 15:00:00,68.0,68.25,67.74,67.77,255135.0,67.6796,67.9284,67.4208,67.4507,255135.0
2025-04-10 15:10:00,67.81,67.97,67.59,67.89,138469.0,67.4905,67.6498,67.2716,67.5701,138469.0
2025-04-10 15:20:00,67.91,68.17,67.66,67.78,203963.0,67.59,67.8488,67.3412,67.4607,203963.0
2025-04-10 15:30:00,67.74,67.97,67.36,67.38,279090.0,67.4208,67.6498,67.0426,67.0625,279090.0
2025-04-10 15:40:00,67.4,67.8,67.39,67.67,648980.0,67.0824,67.4806,67.0725,67.3512,648980.0
2025-04-10 15:50:00,67.64,68.02,67.64,67.91,1274064.0,67.3213,67.6995,67.3213,67.59,1274064.0
2025-04-11 09:30:00,68.2,68.42,67.03,67.2,269516.0,67.8787,68.0976,66.7142,66.8834,269516.0
2025-04-11 09:40:00,67.25,67.75,66.86,67.73,211168.0,66.9332,67.4308,66.545,67.4109,211168.0
2025-04-11 09:50:00,67.78,67.78,67.4,67.46,57392.0,67.4607,67.4607,67.0824,67.1422,57392.0
2025-04-11 10:00:00,67.42,67.95,67.11,67.8,120368.0,67.1024,67.6299,66.7938,67.4806,120368.0
2025-04-11 10:10:00,67.8,67.81,67.47,67.71,78743.0,67.4806,67.4905,67.1521,67.391,78743.0
2025-04-11 10:20:00,67.71,67.8,67.4,67.5,121730.0,67.391,67.4806,67.0824,67.182,121730.0
2025-04-11 10:30:00,67.52,67.68,67.38,67.4,82396.0,67.2019,67.3611,67.0625,67.0824,82396.0
2025-04-11 10:40:00,67.34,67.5,67.25,67.42,46500.0,67.0227,67.182,66.9332,67.1024,46500.0
2025-04-11 10:50:00,67.41,67.55,67.17,67.43,84972.0,67.0924,67.2317,66.8535,67.1123,84972.0
2025-04-11 11:00:00,67.4,67.68,67.17,67.23,121779.0,67.0824,67.3611,66.8535,66.9133,121779.0
2025-04-11 11:10:00,67.2,67.39,67.02,67.16,57699.0,66.8834,67.0725,66.7042,66.8436,57699.0
2025-04-11 11:20:00,67.16,67.17,66.88,67.03,73802.0,66.8436,66.8535,66.5649,66.7142,73802.0
2025-04-11 11:30:00,67.02,67.26,66.96,67.22,86981.0,66.7042,66.9431,66.6445,66.9033,86981.0
2025-04-11 11:40:00,67.21,67.32,67.07,67.28,34792.0,66.8933,67.0028,66.754,66.963,34792.0
2025-04-11 11:50:00,67.28,67.41,67.26,67.32,37234.0,66.963,67.0924,66.9431,67.0028,37234.0
2025-04-11 12:00:00,67.31,67.72,67.27,67.58,371533.0,66.9929,67.4009,66.9531,67.2616,371533.0
2025-04-11 12:10:00,67.58,67.78,67.58,67.67,54327.0,67.2616,67.4607,67.2616,67.3512,54327.0
2025-04-11 12:20:00,67.7,67.84,67.65,67.74,56379.0,67.381,67.5204,67.3313,67.4208,56379.0
2025-04-11 12:30:00,67.75,67.92,67.74,67.87,78319.0,67.4308,67.6,67.4208,67.5502,78319.0
2025-04-11 12:40:00,67.87,68.1,67.87,68.09,121161.0,67.5502,67.7792,67.5502,67.7692,121161.0
2025-04-11 12:50:00,68.09,68.12,67.83,67.87,54403.0,67.7692,67.7991,67.5104,67.5502,54403.0
2025-04-11 13:00:00,67.88,68.18,67.86,68.09,72686.0,67.5602,67.8588,67.5403,67.7692,72686.0
2025-04-11 13:10:00,68.12,68.26,68.04,68.15,143947.0,67.7991,67.9384,67.7194,67.8289,143947.0
2025-04-11 13:20:00,68.16,68.4,68.13,68.19,321999.0,67.8389,68.0777,67.809,67.8687,321999.0
2025-04-11 13:30:00,68.19,68.45,68.16,68.45,149459.0,67.8687,68.1275,67.8389,68.1275,149459.0
2025-04-11 13:40:00,68.45,68.87,68.43,68.78,464188.0,68.1275,68.5455,68.1076,68.4559,464188.0
2025-04-11 13:50:00,68.78,68.82,68.54,68.62,215778.0,68.4559,68.4958,68.2171,68.2967,215778.0
2025-04-11 14:00:00,68.61,68.72,68.21,68.21,491920.0,68.2867,68.3962,67.8886,67.8886,491920.0
2025-04-11 14:10:00,68.2,68.39,68.06,68.35,120137.0,67.8787,68.0678,67.7393,68.028,120137.0
2025-04-11 14:20:00,68.34,68.49,68.24,68.36,88790.0,68.018,68.1673,67.9185,68.0379,88790.0
2025-04-11 14:30:00,68.35,68.52,68.19,68.26,235408.0,68.028,68.1972,67.8687,67.9384,235408.0
2025-04-11 14:40:00,68.26,68.36,68.15,68.2,42879.0,67.9384,68.0379,67.8289,67.8787,42879.0
2025-04-11 14:50:00,68.22,68.25,68.07,68.14,71581.0,67.8986,67.9284,67.7493,67.819,71581.0
2025-04-11 15:00:00,68.14,68.31,68.05,68.24,89116.0,67.819,67.9882,67.7294,67.9185,89116.0
2025-04-11 15:10:00,68.24,68.36,68.21,68.22,117662.0,67.9185,68.0379,67.8886,67.8986,117662.0
2025-04-11 15:20:00,68.21,68.26,68.08,68.16,152978.0,67.8886,67.9384,67.7592,67.8389,152978.0
2025-04-11 15:30:00,68.14,68.21,68.03,68.2,182445.0,67.819,67.8886,67.7095,67.8787,182445.0
2025-04-11 15:40:00,68.21,68.36,68.19,68.32,245814.0,67.8886,68.0379,67.8687,67.9981,245814.0
2025-04-11 15:50:00,68.34,68.42,68.18,68.22,492364.0,68.018,68.0976,67.8588,67.8986,492364.0
2025-04-14 09:30:00,68.53,68.7,67.65,68.49,195635.0,68.2071,68.3763,67.3313,68.1673,195635.0
2025-04-14 09:40:00,68.43,68.98,68.4,68.88,126771.0,68.1076,68.655,68.0777,68.5555,126771.0
2025-04-14 09:50:00,68.88,69.07,68.68,68.84,213165.0,68.5555,68.7446,68.3564,68.5157,213165.0
2025-04-14 10:00:00,68.82,68.92,68.69,68.91,213143.0,68.4958,68.5953,68.3664,68.5853,213143.0
2025-04-14 10:10:00,68.9,68.93,68.58,68.73,146600.0,68.5754,68.6052,68.2569,68.4062,146600.0
2025-04-14 10:20:00,68.7,68.93,68.64,68.88,147409.0,68.3763,68.6052,68.3166,68.5555,147409.0
2025-04-14 10:30:00,68.88,68.94,68.83,68.85,69125.0,68.5555,68.6152,68.5057,68.5256,69125.0
2025-04-14 10:40:00,68.86,69.17,68.84,69.12,108134.0,68.5356,68.8441,68.5157,68.7943,108134.0
2025-04-14 10:50:00,69.12,69.3,69.01,69.11,102489.0,68.7943,68.9735,68.6849,68.7844,102489.0
2025-04-14 11:00:00,69.09,69.31,69.09,69.18,85520.0,68.7645,68.9835,68.7645,68.8541,85520.0
2025-04-14 11:10:00,69.18,69.34,69.16,69.28,55716.0,68.8541,69.0133,68.8342,68.9536,55716.0
2025-04-14 11:20:00,69.28,69.28,69.03,69.09,53373.0,68.9536,68.9536,68.7048,68.7645,53373.0
2025-04-14 11:30:00,69.09,69.23,69.03,69.08,90313.0,68.7645,68.9038,68.7048,68.7545,90313.0
2025-04-14 11:40:00,69.08,69.2,69.03,69.09,42442.0,68.7545,68.874,68.7048,68.7645,42442.0
2025-04-14 11:50:00,69.1,69.13,69.03,69.03,39037.0,68.7744,68.8043,68.7048,68.7048,39037.0
2025-04-14 12:00:00,69.02,69.09,68.89,68.92,46636.0,68.6948,68.7645,68.5654,68.5953,46636.0
2025-04-14 12:10:00,68.93,69.16,68.84,69.1,56265.0,68.6052,68.8342,68.5157,68.7744,56265.0
2025-04-14 12:20:00,69.09,69.16,69.01,69.12,59149.0,68.7645,68.8342,68.6849,68.7943,59149.0
2025-04-14 12:30:00,69.12,69.17,69.07,69.1,40002.0,68.7943,68.8441,68.7446,68.7744,40002.0
2025-04-14 12:40:00,69.08,69.11,68.96,68.98,55347.0,68.7545,68.7844,68.6351,68.655,55347.0
2025-04-14 12:50:00,68.98,69.1,68.91,69.0,42296.0,68.655,68.7744,68.5853,68.6749,42296.0
2025-04-14 13:00:00,68.98,69.15,68.82,68.96,102917.0,68.655,68.8242,68.4958,68.6351,102917.0
2025-04-14 13:10:00,68.97,68.99,68.88,68.89,39632.0,68.6451,68.665,68.5555,68.5654,39632.0
2025-04-14 13:20:00,68.89,69.0,68.87,68.93,84371.0,68.5654,68.6749,68.5455,68.6052,84371.0
2025-04-14 13:30:00,68.94,69.03,68.82,68.94,61181.0,68.6152,68.7048,68.4958,68.6152,61181.0
2025-04-14 13:40:00,68.93,69.01,68.83,68.92,61386.0,68.6052,68.6849,68.5057,68.5953,61386.0
2025-04-14 13:50:00,68.92,69.12,68.91,69.08,54758.0,68.5953,68.7943,68.5853,68.7545,54758.0
2025-04-14 14:00:00,69.08,69.22,69.08,69.17,106749.0,68.7545,68.8939,68.7545,68.8441,106749.0
2025-04-14 14:10:00,69.17,69.29,69.16,69.23,56841.0,68.8441,68.9635,68.8342,68.9038,56841.0
2025-04-14 14:20:00,69.23,69.3,69.17,69.25,49147.0,68.9038,68.9735,68.8441,68.9237,49147.0
2025-04-14 14:30:00,69.25,69.27,69.19,69.22,65043.0,68.9237,68.9436,68.864,68.8939,65043.0
2025-04-14 14:40:00,69.23,69.36,69.19,69.21,97271.0,68.9038,69.0332,68.864,68.8839,97271.0
2025-04-14 14:50:00,69.2,69.32,69.14,69.24,561780.0,68.874,68.9934,68.8143,68.9138,561780.0
2025-04-14 15:00:00,69.24,69.31,69.18,69.22,133054.0,68.9138,68.9835,68.8541,68.8939,133054.0
2025-04-14 15:10:00,69.22,69.34,69.14,69.16,183456.0,68.8939,69.0133,68.8143,68.8342,183456.0
2025-04-14 15:20:00,69.15,69.32,69.15,69.17,183234.0,68.8242,68.9934,68.8242,68.8441,183234.0
2025-04-14 15:30:00,69.16,69.36,69.15,69.3,361788.0,68.8342,69.0332,68.8242,68.9735,361788.0
2025-04-14 15:40:00,69.31,69.4,69.24,69.28,250864.0,68.9835,69.073,68.9138,68.9536,250864.0
2025-04-14 15:50:00,69.28,69.28,69.05,69.09,532784.0,68.9536,68.9536,68.7247,68.7645,532784.0
2025-04-15 09:30:00,68.76,69.34,68.1,68.69,673218.0,68.436,69.0133,67.7792,68.3664,673218.0
2025-04-15 09:40:00,68.69,68.83,68.54,68.62,239859.0,68.3664,68.5057,68.2171,68.2967,239859.0
2025-04-15 09:50:00,68.62,68.8,68.44,68.64,86652.0,68.2967,68.4759,68.1176,68.3166,86652.0
2025-04-15 10:00:00,68.64,68.82,68.51,68.69,111724.0,68.3166,68.4958,68.1872,68.3664,111724.0
2025-04-15 10:10:00,68.7,68.9,68.68,68.79,82125.0,68.3763,68.5754,68.3564,68.4659,82125.0
2025-04-15 10:20:00,68.8,68.91,68.75,68.8,126788.0,68.4759,68.5853,68.4261,68.4759,126788.0
2025-04-15 10:30:00,68.82,68.89,68.68,68.89,133297.0,68.4958,68.5654,68.3564,68.5654,133297.0
2025-04-15 10:40:00,68.89,69.18,68.85,69.0,173060.0,68.5654,68.8541,68.5256,68.6749,173060.0
2025-04-15 10:50:00,69.0,69.04,68.76,68.79,64018.0,68.6749,68.7147,68.436,68.4659,64018.0
2025-04-15 11:00:00,68.81,68.83,68.55,68.63,112888.0,68.4858,68.5057,68.227,68.3067,112888.0
2025-04-15 11:10:00,68.61,68.82,68.61,68.77,74787.0,68.2867,68.4958,68.2867,68.446,74787.0
2025-04-15 11:20:00,68.77,68.83,68.68,68.68,50330.0,68.446,68.5057,68.3564,68.3564,50330.0
2025-04-15 11:30:00,68.7,68.7,68.49,68.53,58486.0,68.3763,68.3763,68.1673,68.2071,58486.0
2025-04-15 11:40:00,68.53,68.54,68.41,68.42,66039.0,68.2071,68.2171,68.0877,68.0976,66039.0
2025-04-15 11:50:00,68.43,68.56,68.4,68.48,74789.0,68.1076,68.237,68.0777,68.1574,74789.0
2025-04-15 12:00:00,68.5,68.51,68.36,68.38,86253.0,68.1773,68.1872,68.0379,68.0578,86253.0
2025-04-15 12:10:00,68.38,68.43,68.27,68.34,73690.0,68.0578,68.1076,67.9484,68.018,73690.0
2025-04-15 12:20:00,68.34,68.46,68.31,68.4,63986.0,68.018,68.1375,67.9882,68.0777,63986.0
2025-04-15 12:30:00,68.41,68.41,68.24,68.25,367767.0,68.0877,68.0877,67.9185,67.9284,367767.0
2025-04-15 12:40:00,68.25,68.33,68.22,68.29,36414.0,67.9284,68.0081,67.8986,67.9683,36414.0
2025-04-15 12:50:00,68.29,68.31,68.17,68.22,38610.0,67.9683,67.9882,67.8488,67.8986,38610.0
2025-04-15 13:00:00,68.23,68.26,68.17,68.19,71185.0,67.9085,67.9384,67.8488,67.8687,71185.0
2025-04-15 13:10:00,68.19,68.24,68.17,68.2,53799.0,67.8687,67.9185,67.8488,67.8787,53799.0
2025-04-15 13:20:00,68.21,68.21,68.04,68.07,73688.0,67.8886,67.8886,67.7194,67.7493,73688.0
2025-04-15 13:30:00,68.09,68.2,68.09,68.13,42721.0,67.7692,67.8787,67.7692,67.809,42721.0
2025-04-15 13:40:00,68.14,68.28,68.05,68.24,439392.0,67.819,67.9583,67.7294,67.9185,439392.0
2025-04-15 13:50:00,68.23,68.37,68.22,68.3,39600.0,67.9085,68.0479,67.8986,67.9782,39600.0
2025-04-15 14:00:00,68.32,68.41,68.31,68.35,45430.0,67.9981,68.0877,67.9882,68.028,45430.0
2025-04-15 14:10:00,68.35,68.39,68.26,68.39,55605.0,68.028,68.0678,67.9384,68.0678,55605.0
2025-04-15 14:20:00,68.39,68.4,68.31,68.35,65074.0,68.0678,68.0777,67.9882,68.028,65074.0
2025-04-15 14:30:00,68.36,68.53,68.33,68.37,108879.0,68.0379,68.2071,68.0081,68.0479,108879.0
2025-04-15 14:40:00,68.37,68.56,68.28,68.55,186302.0,68.0479,68.237,67.9583,68.227,186302.0
2025-04-15 14:50:00,68.56,68.72,68.54,68.71,78321.0,68.237,68.3962,68.2171,68.3863,78321.0
2025-04-15 15:00:00,68.72,68.72,68.5,68.53,69853.0,68.3962,68.3962,68.1773,68.2071,69853.0
2025-04-15 15:10:00,68.54,68.56,68.42,68.49,102165.0,68.2171,68.237,68.0976,68.1673,102165.0
2025-04-15 15:20:00,68.49,68.49,68.29,68.36,116007.0,68.1673,68.1673,67.9683,68.0379,116007.0
2025-04-15 15:30:00,68.38,68.39,68.13,68.19,195864.0,68.0578,68.0678,67.809,67.8687,195864.0
2025-04-15 15:40:00,68.19,68.26,68.11,68.26,257734.0,67.8687,67.9384,67.7891,67.9384,257734.0
2025-04-15 15:50:00,68.26,68.3,68.0,68.15,843538.0,67.9384,67.9782,67.6796,67.8289,843538.0
2025-04-16 09:30:00,68.48,68.82,68.33,68.4,181971.0,68.1574,68.4958,68.0081,68.0777,181971.0
2025-04-16 09:40:00,68.4,68.71,68.38,68.66,54518.0,68.0777,68.3863,68.0578,68.3365,54518.0
2025-04-16 09:50:00,68.66,68.74,68.52,68.68,78730.0,68.3365,68.4161,68.1972,68.3564,78730.0
2025-04-16 10:00:00,68.69,68.83,68.6,68.75,92143.0,68.3664,68.5057,68.2768,68.4261,92143.0
2025-04-16 10:10:00,68.73,68.87,68.65,68.79,88764.0,68.4062,68.5455,68.3266,68.4659,88764.0
2025-04-16 10:20:00,68.78,68.97,68.69,68.95,74521.0,68.4559,68.6451,68.3664,68.6251,74521.0
2025-04-16 10:30:00,68.95,69.07,68.93,69.03,51375.0,68.6251,68.7446,68.6052,68.7048,51375.0
2025-04-16 10:40:00,69.02,69.1,68.91,69.0,59736.0,68.6948,68.7744,68.5853,68.6749,59736.0
2025-04-16 10:50:00,69.01,69.34,69.0,69.32,59768.0,68.6849,69.0133,68.6749,68.9934,59768.0
2025-04-16 11:00:00,69.31,69.54,69.29,69.49,103258.0,68.9835,69.2124,68.9635,69.1626,103258.0
2025-04-16 11:10:00,69.5,69.53,69.41,69.44,101157.0,69.1726,69.2024,69.083,69.1128,101157.0
2025-04-16 11:20:00,69.42,69.46,69.33,69.41,57889.0,69.0929,69.1327,69.0034,69.083,57889.0
2025-04-16 11:30:00,69.39,69.48,69.35,69.48,76282.0,69.0631,69.1527,69.0233,69.1527,76282.0
2025-04-16 11:40:00,69.46,69.6,69.46,69.52,37762.0,69.1327,69.2721,69.1327,69.1925,37762.0
2025-04-16 11:50:00,69.54,69.59,69.39,69.39,60224.0,69.2124,69.2621,69.0631,69.0631,60224.0
2025-04-16 12:00:00,69.39,69.43,69.16,69.23,100334.0,69.0631,69.1029,68.8342,68.9038,100334.0
2025-04-16 12:10:00,69.23,69.6,69.21,69.48,88466.0,68.9038,69.2721,68.8839,69.1527,88466.0
2025-04-16 12:20:00,69.5,69.63,69.47,69.52,59916.0,69.1726,69.3019,69.1427,69.1925,59916.0
2025-04-16 12:30:00,69.53,69.57,69.47,69.54,51617.0,69.2024,69.2422,69.1427,69.2124,51617.0
2025-04-16 12:40:00,69.55,69.55,69.46,69.47,45922.0,69.2223,69.2223,69.1327,69.1427,45922.0
2025-04-16 12:50:00,69.47,69.47,69.35,69.42,72863.0,69.1427,69.1427,69.0233,69.0929,72863.0
2025-04-16 13:00:00,69.42,69.42,69.26,69.35,60421.0,69.0929,69.0929,68.9337,69.0233,60421.0
2025-04-16 13:10:00,69.36,69.42,69.34,69.35,47926.0,69.0332,69.0929,69.0133,69.0233,47926.0
2025-04-16 13:20:00,69.36,69.43,69.3,69.38,37563.0,69.0332,69.1029,68.9735,69.0531,37563.0
2025-04-16 13:30:00,69.36,69.37,69.21,69.27,84029.0,69.0332,69.0432,68.8839,68.9436,84029.0
2025-04-16 13:40:00,69.24,69.29,69.1,69.11,65960.0,68.9138,68.9635,68.7744,68.7844,65960.0
2025-04-16 13:50:00,69.12,69.12,68.89,68.92,67077.0,68.7943,68.7943,68.5654,68.5953,67077.0
2025-04-16 14:00:00,68.92,69.19,68.89,69.18,110334.0,68.5953,68.864,68.5654,68.8541,110334.0
2025-04-16 14:10:00,69.18,69.27,69.15,69.2,79982.0,68.8541,68.9436,68.8242,68.874,79982.0
2025-04-16 14:20:00,69.18,69.34,69.17,69.33,73340.0,68.8541,69.0133,68.8441,69.0034,73340.0
2025-04-16 14:30:00,69.34,69.34,69.08,69.12,64151.0,69.0133,69.0133,68.7545,68.7943,64151.0
2025-04-16 14:40:00,69.13,69.15,69.06,69.11,83377.0,68.8043,68.8242,68.7346,68.7844,83377.0
2025-04-16 14:50:00,69.09,69.11,68.96,69.01,90188.0,68.7645,68.7844,68.6351,68.6849,90188.0
2025-04-16 15:00:00,69.01,69.05,68.93,69.02,86798.0,68.6849,68.7247,68.6052,68.6948,86798.0
2025-04-16 15:10:00,69.03,69.18,68.98,69.09,175250.0,68.7048,68.8541,68.655,68.7645,175250.0
2025-04-16 15:20:00,69.09,69.12,68.88,68.93,143896.0,68.7645,68.7943,68.5555,68.6052,143896.0
2025-04-16 15:30:00,68.95,69.1,68.8,68.88,243186.0,68.6251,68.7744,68.4759,68.5555,243186.0
2025-04-16 15:40:00,68.89,69.03,68.82,68.88,257307.0,68.5654,68.7048,68.4958,68.5555,257307.0
2025-04-16 15:50:00,68.87,69.14,68.77,69.01,804145.0,68.5455,68.8143,68.446,68.6849,804145.0
2025-04-17 09:30:00,68.9,69.6,68.83,69.55,289545.0,68.5754,69.2721,68.5057,69.2223,289545.0
2025-04-17 09:40:00,69.55,69.72,69.48,69.58,72140.0,69.2223,69.3915,69.1527,69.2522,72140.0
2025-04-17 09:50:00,69.58,69.88,69.55,69.83,146216.0,69.2522,69.5508,69.2223,69.501,146216.0
2025-04-17 10:00:00,69.83,70.09,69.79,69.98,142387.0,69.501,69.7598,69.4612,69.6503,142387.0
2025-04-17 10:10:00,69.98,70.28,69.92,70.14,253932.0,69.6503,69.9489,69.5906,69.8095,253932.0
2025-04-17 10:20:00,70.14,70.35,70.03,70.15,109733.0,69.8095,70.0186,69.7001,69.8195,109733.0
2025-04-17 10:30:00,70.19,70.31,70.1,70.28,186485.0,69.8593,69.9787,69.7697,69.9489,186485.0
2025-04-17 10:40:00,70.28,70.4,70.23,70.27,109926.0,69.9489,70.0683,69.8991,69.9389,109926.0
2025-04-17 10:50:00,70.28,70.5,70.27,70.42,121616.0,69.9489,70.1678,69.9389,70.0882,121616.0
2025-04-17 11:00:00,70.4,70.58,70.3,70.5,139953.0,70.0683,70.2475,69.9688,70.1678,139953.0
2025-04-17 11:10:00,70.51,70.56,70.43,70.55,66560.0,70.1778,70.2276,70.0982,70.2176,66560.0
2025-04-17 11:20:00,70.56,70.74,70.51,70.68,242991.0,70.2276,70.4067,70.1778,70.347,242991.0
2025-04-17 11:30:00,70.68,70.75,70.56,70.7,67206.0,70.347,70.4167,70.2276,70.3669,67206.0
2025-04-17 11:40:00,70.71,70.8,70.67,70.72,66134.0,70.3769,70.4664,70.337,70.3868,66134.0
2025-04-17 11:50:00,70.72,70.86,70.69,70.76,63446.0,70.3868,70.5261,70.3569,70.4266,63446.0
2025-04-17 12:00:00,70.78,71.04,70.76,71.0,75044.0,70.4465,70.7053,70.4266,70.6655,75044.0
2025-04-17 12:10:00,71.0,71.0,70.82,70.91,48229.0,70.6655,70.6655,70.4863,70.5759,48229.0
2025-04-17 12:20:00,70.87,71.0,70.83,70.97,78439.0,70.5361,70.6655,70.4963,70.6356,78439.0
2025-04-17 12:30:00,70.97,70.97,70.83,70.88,73243.0,70.6356,70.6356,70.4963,70.5461,73243.0
2025-04-17 12:40:00,70.89,70.96,70.83,70.96,34089.0,70.556,70.6257,70.4963,70.6257,34089.0
2025-04-17 12:50:00,70.94,71.16,70.94,71.12,107466.0,70.6058,70.8247,70.6058,70.7849,107466.0
2025-04-17 13:00:00,71.1,71.37,71.05,71.27,485003.0,70.765,71.0337,70.7153,70.9342,485003.0
2025-04-17 13:10:00,71.25,71.31,71.07,71.23,185532.0,70.9143,70.974,70.7352,70.8944,185532.0
2025-04-17 13:20:00,71.23,71.31,71.17,71.23,107251.0,70.8944,70.974,70.8347,70.8944,107251.0
2025-04-17 13:30:00,71.23,71.35,71.12,71.29,189043.0,70.8944,71.0138,70.7849,70.9541,189043.0
2025-04-17 13:40:00,71.29,71.4,71.21,71.3,89399.0,70.9541,71.0636,70.8745,70.9641,89399.0
2025-04-17 13:50:00,71.32,71.55,71.32,71.47,141072.0,70.984,71.2129,70.984,71.1333,141072.0
2025-04-17 14:00:00,71.48,71.55,71.43,71.48,401387.0,71.1432,71.2129,71.0935,71.1432,401387.0
2025-04-17 14:10:00,71.48,71.48,71.26,71.38,137986.0,71.1432,71.1432,70.9243,71.0437,137986.0
2025-04-17 14:20:00,71.38,71.42,71.27,71.3,119488.0,71.0437,71.0835,70.9342,70.9641,119488.0
2025-04-17 14:30:00,71.28,71.58,71.24,71.55,95463.0,70.9442,71.2428,70.9044,71.2129,95463.0
2025-04-17 14:40:00,71.56,71.58,71.33,71.38,86278.0,71.2229,71.2428,70.9939,71.0437,86278.0
2025-04-17 14:50:00,71.42,71.54,71.39,71.49,107068.0,71.0835,71.2029,71.0537,71.1532,107068.0
2025-04-17 15:00:00,71.49,71.68,71.45,71.49,571297.0,71.1532,71.3423,71.1134,71.1532,571297.0
2025-04-17 15:10:00,71.48,71.5,71.23,71.47,129429.0,71.1432,71.1631,70.8944,71.1333,129429.0
2025-04-17 15:20:00,71.46,71.56,71.27,71.45,135956.0,71.1233,71.2229,70.9342,71.1134,135956.0
2025-04-17 15:30:00,71.45,71.5,71.15,71.18,253793.0,71.1134,71.1631,70.8148,70.8446,253793.0
2025-04-17 15:40:00,71.19,71.48,71.13,71.42,398725.0,70.8546,71.1432,70.7949,71.0835,398725.0
2025-04-17 15:50:00,71.41,71.5,71.16,71.23,1351821.0,71.0736,71.1631,70.8247,70.8944,1351821.0
2025-04-21 09:30:00,71.63,72.01,71.26,71.31,193604.0,71.2925,71.6707,70.9243,70.974,193604.0
2025-04-21 09:40:00,71.31,71.89,71.31,71.83,78435.0,70.974,71.5513,70.974,71.4916,78435.0
2025-04-21 09:50:00,71.82,71.98,71.61,71.97,81860.0,71.4816,71.6409,71.2726,71.6309,81860.0
2025-04-21 10:00:00,71.97,72.09,71.87,72.02,113353.0,71.6309,71.7504,71.5314,71.6807,113353.0
2025-04-21 10:10:00,72.01,72.07,71.75,71.78,94861.0,71.6707,71.7304,71.412,71.4418,94861.0
2025-04-21 10:20:00,71.79,72.08,71.76,72.03,80067.0,71.4518,71.7404,71.4219,71.6906,80067.0
2025-04-21 10:30:00,72.03,72.09,71.95,72.01,83519.0,71.6906,71.7504,71.611,71.6707,83519.0
2025-04-21 10:40:00,72.03,72.06,71.73,71.81,335996.0,71.6906,71.7205,71.392,71.4717,335996.0
2025-04-21 10:50:00,71.84,71.99,71.69,71.77,265268.0,71.5015,71.6508,71.3522,71.4319,265268.0
2025-04-21 11:00:00,71.82,71.86,71.74,71.81,123352.0,71.4816,71.5214,71.402,71.4717,123352.0
2025-04-21 11:10:00,71.81,71.95,71.77,71.9,90723.0,71.4717,71.611,71.4319,71.5612,90723.0
2025-04-21 11:20:00,71.89,72.18,71.84,72.09,174090.0,71.5513,71.8399,71.5015,71.7504,174090.0
2025-04-21 11:30:00,72.09,72.19,71.89,72.01,289650.0,71.7504,71.8499,71.5513,71.6707,289650.0
2025-04-21 11:40:00,72.01,72.07,71.91,72.04,100894.0,71.6707,71.7304,71.5712,71.7006,100894.0
2025-04-21 11:50:00,72.03,72.04,71.79,71.81,130341.0,71.6906,71.7006,71.4518,71.4717,130341.0
2025-04-21 12:00:00,71.79,71.97,71.75,71.84,317842.0,71.4518,71.6309,71.412,71.5015,317842.0
2025-04-21 12:10:00,71.83,71.83,71.51,71.61,149225.0,71.4916,71.4916,71.1731,71.2726,149225.0
2025-04-21 12:20:00,71.59,71.6,71.49,71.59,72025.0,71.2527,71.2627,71.1532,71.2527,72025.0
2025-04-21 12:30:00,71.59,71.66,71.55,71.63,66439.0,71.2527,71.3224,71.2129,71.2925,66439.0
2025-04-21 12:40:00,71.63,71.76,71.6,71.64,80273.0,71.2925,71.4219,71.2627,71.3025,80273.0
2025-04-21 12:50:00,71.64,71.66,71.51,71.64,304171.0,71.3025,71.3224,71.1731,71.3025,304171.0
2025-04-21 13:00:00,71.64,71.69,71.43,71.61,119459.0,71.3025,71.3522,71.0935,71.2726,119459.0
2025-04-21 13:10:00,71.6,71.62,71.47,71.6,73489.0,71.2627,71.2826,71.1333,71.2627,73489.0
2025-04-21 13:20:00,71.62,71.79,71.61,71.76,83852.0,71.2826,71.4518,71.2726,71.4219,83852.0
2025-04-21 13:30:00,71.76,71.83,71.75,71.79,83345.0,71.4219,71.4916,71.412,71.4518,83345.0
2025-04-21 13:40:00,71.78,71.86,71.64,71.65,321838.0,71.4418,71.5214,71.3025,71.3124,321838.0
2025-04-21 13:50:00,71.65,71.77,71.63,71.7,112240.0,71.3124,71.4319,71.2925,71.3622,112240.0
2025-04-21 14:00:00,71.69,71.77,71.49,71.51,112624.0,71.3522,71.4319,71.1532,71.1731,112624.0
2025-04-21 14:10:00,71.53,71.75,71.48,71.71,259306.0,71.193,71.412,71.1432,71.3721,259306.0
2025-04-21 14:20:00,71.71,71.82,71.64,71.81,77174.0,71.3721,71.4816,71.3025,71.4717,77174.0
2025-04-21 14:30:00,71.81,71.88,71.76,71.82,74274.0,71.4717,71.5413,71.4219,71.4816,74274.0
2025-04-21 14:40:00,71.83,71.93,71.79,71.93,101573.0,71.4916,71.5911,71.4518,71.5911,101573.0
2025-04-21 14:50:00,71.92,71.92,71.71,71.75,85276.0,71.5812,71.5812,71.3721,71.412,85276.0
2025-04-21 15:00:00,71.74,71.88,71.73,71.78,69370.0,71.402,71.5413,71.392,71.4418,69370.0
2025-04-21 15:10:00,71.77,71.94,71.77,71.93,104588.0,71.4319,71.6011,71.4319,71.5911,104588.0
2025-04-21 15:20:00,71.93,72.08,71.9,72.03,146819.0,71.5911,71.7404,71.5612,71.6906,146819.0
2025-04-21 15:30:00,72.04,72.35,72.03,72.26,235080.0,71.7006,72.0091,71.6906,71.9196,235080.0
2025-04-21 15:40:00,72.27,72.39,72.16,72.34,285964.0,71.9295,72.0489,71.82,71.9992,285964.0
2025-04-21 15:50:00,72.33,72.51,72.29,72.32,660751.0,71.9892,72.1684,71.9494,71.9793,660751.0
2025-04-22 09:30:00,72.53,72.77,72.22,72.7,234817.0,72.1883,72.4271,71.8797,72.3575,234817.0
2025-04-22 09:40:00,72.73,72.77,72.57,72.62,125227.0,72.3873,72.4271,72.2281,72.2779,125227.0
2025-04-22 09:50:00,72.61,72.98,72.52,72.76,80574.0,72.2679,72.6362,72.1783,72.4172,80574.0
2025-04-22 10:00:00,72.76,72.97,72.75,72.9,110655.0,72.4172,72.6262,72.4072,72.5565,110655.0
2025-04-22 10:10:00,72.91,73.15,72.83,73.08,73907.0,72.5665,72.8054,72.4869,72.7357,73907.0
2025-04-22 10:20:00,73.08,73.28,73.05,73.19,61334.0,72.7357,72.9347,72.7058,72.8452,61334.0
2025-04-22 10:30:00,73.2,73.23,73.09,73.2,88994.0,72.8551,72.885,72.7456,72.8551,88994.0
2025-04-22 10:40:00,73.22,73.55,73.22,73.52,89293.0,72.875,73.2035,72.875,73.1736,89293.0
2025-04-22 10:50:00,73.52,73.63,73.48,73.56,75478.0,73.1736,73.2831,73.1338,73.2134,75478.0
2025-04-22 11:00:00,73.56,73.57,73.38,73.44,74888.0,73.2134,73.2234,73.0343,73.094,74888.0
2025-04-22 11:10:00,73.44,73.55,73.43,73.47,57372.0,73.094,73.2035,73.084,73.1239,57372.0
2025-04-22 11:20:00,73.48,73.63,73.43,73.43,86929.0,73.1338,73.2831,73.084,73.084,86929.0
2025-04-22 11:30:00,73.42,73.45,73.3,73.45,60086.0,73.0741,73.1039,72.9547,73.1039,60086.0
2025-04-22 11:40:00,73.46,73.47,73.24,73.26,58161.0,73.1139,73.1239,72.8949,72.9148,58161.0
2025-04-22 11:50:00,73.23,73.41,73.19,73.36,57244.0,72.885,73.0641,72.8452,73.0144,57244.0
2025-04-22 12:00:00,73.38,73.47,73.16,73.2,61611.0,73.0343,73.1239,72.8153,72.8551,61611.0
2025-04-22 12:10:00,73.2,73.24,72.91,72.98,102191.0,72.8551,72.8949,72.5665,72.6362,102191.0
2025-04-22 12:20:00,72.97,73.05,72.91,72.94,66488.0,72.6262,72.7058,72.5665,72.5963,66488.0
2025-04-22 12:30:00,72.94,72.99,72.88,72.91,63847.0,72.5963,72.6461,72.5366,72.5665,63847.0
2025-04-22 12:40:00,72.91,73.0,72.83,72.91,240624.0,72.5665,72.6561,72.4869,72.5665,240624.0
2025-04-22 12:50:00,72.9,72.95,72.85,72.88,42619.0,72.5565,72.6063,72.5068,72.5366,42619.0
2025-04-22 13:00:00,72.88,72.95,72.8,72.87,49123.0,72.5366,72.6063,72.457,72.5267,49123.0
2025-04-22 13:10:00,72.87,72.88,72.54,72.65,59355.0,72.5267,72.5366,72.1982,72.3077,59355.0
2025-04-22 13:20:00,72.64,72.72,72.51,72.52,59783.0,72.2978,72.3774,72.1684,72.1783,59783.0
2025-04-22 13:30:00,72.52,72.56,72.43,72.45,48150.0,72.1783,72.2181,72.0888,72.1087,48150.0
2025-04-22 13:40:00,72.45,72.45,72.26,72.28,57700.0,72.1087,72.1087,71.9196,71.9395,57700.0
2025-04-22 13:50:00,72.28,72.37,72.26,72.27,40430.0,71.9395,72.029,71.9196,71.9295,40430.0
2025-04-22 14:00:00,72.27,72.47,72.17,72.45,84958.0,71.9295,72.1286,71.83,72.1087,84958.0
2025-04-22 14:10:00,72.45,72.7,72.45,72.69,59969.0,72.1087,72.3575,72.1087,72.3475,59969.0
2025-04-22 14:20:00,72.69,72.83,72.69,72.73,99285.0,72.3475,72.4869,72.3475,72.3873,99285.0
2025-04-22 14:30:00,72.73,72.79,72.67,72.68,79327.0,72.3873,72.4471,72.3276,72.3376,79327.0
2025-04-22 14:40:00,72.67,72.9,72.65,72.89,94389.0,72.3276,72.5565,72.3077,72.5466,94389.0
2025-04-22 14:50:00,72.89,73.01,72.84,72.86,255895.0,72.5466,72.666,72.4968,72.5167,255895.0
2025-04-22 15:00:00,72.86,72.93,72.82,72.91,114555.0,72.5167,72.5864,72.4769,72.5665,114555.0
2025-04-22 15:10:00,72.91,72.94,72.81,72.86,132896.0,72.5665,72.5963,72.467,72.5167,132896.0
2025-04-22 15:20:00,72.86,73.09,72.85,73.0,169551.0,72.5167,72.7456,72.5068,72.6561,169551.0
2025-04-22 15:30:00,72.99,73.05,72.89,72.91,152717.0,72.6461,72.7058,72.5466,72.5665,152717.0
2025-04-22 15:40:00,72.91,73.08,72.88,72.97,163115.0,72.5665,72.7357,72.5366,72.6262,163115.0
2025-04-22 15:50:00,72.96,73.07,72.85,72.97,496585.0,72.6163,72.7257,72.5068,72.6262,496585.0
2025-04-23 09:30:00,72.17,72.36,71.26,71.77,426964.0,71.83,72.0191,70.9243,71.4319,426964.0
2025-04-23 09:40:00,71.8,71.91,71.57,71.68,232596.0,71.4617,71.5712,71.2328,71.3423,232596.0
2025-04-23 09:50:00,71.66,72.2,71.63,72.16,514082.0,71.3224,71.8598,71.2925,71.82,514082.0
2025-04-23 10:00:00,72.16,72.39,71.84,72.03,715950.0,71.82,72.0489,71.5015,71.6906,715950.0
2025-04-23 10:10:00,72.02,72.25,72.01,72.1,216038.0,71.6807,71.9096,71.6707,71.7603,216038.0
2025-04-23 10:20:00,72.11,72.18,71.82,72.18,243475.0,71.7703,71.8399,71.4816,71.8399,243475.0
2025-04-23 10:30:00,72.18,72.25,71.95,72.05,141762.0,71.8399,71.9096,71.611,71.7105,141762.0
2025-04-23 10:40:00,72.05,72.08,71.82,71.99,140867.0,71.7105,71.7404,71.4816,71.6508,140867.0
2025-04-23 10:50:00,71.99,72.04,71.76,71.76,145101.0,71.6508,71.7006,71.4219,71.4219,145101.0
2025-04-23 11:00:00,71.76,71.83,71.56,71.58,123189.0,71.4219,71.4916,71.2229,71.2428,123189.0
2025-04-23 11:10:00,71.56,71.7,71.28,71.3,276523.0,71.2229,71.3622,70.9442,70.9641,276523.0
2025-04-23 11:20:00,71.31,71.38,71.03,71.34,209335.0,70.974,71.0437,70.6953,71.0039,209335.0
2025-04-23 11:30:00,71.34,71.36,71.24,71.3,155937.0,71.0039,71.0238,70.9044,70.9641,155937.0
2025-04-23 11:40:00,71.3,71.34,71.03,71.13,170526.0,70.9641,71.0039,70.6953,70.7949,170526.0
2025-04-23 11:50:00,71.14,71.16,71.0,71.15,136349.0,70.8048,70.8247,70.6655,70.8148,136349.0
2025-04-23 12:00:00,71.15,71.34,71.07,71.27,143095.0,70.8148,71.0039,70.7352,70.9342,143095.0
2025-04-23 12:10:00,71.27,71.39,71.23,71.29,133653.0,70.9342,71.0537,70.8944,70.9541,133653.0
2025-04-23 12:20:00,71.29,71.47,71.1,71.44,369788.0,70.9541,71.1333,70.765,71.1034,369788.0
2025-04-23 12:30:00,71.45,71.53,71.4,71.43,70804.0,71.1134,71.193,71.0636,71.0935,70804.0
2025-04-23 12:40:00,71.43,71.45,71.32,71.36,56870.0,71.0935,71.1134,70.984,71.0238,56870.0
2025-04-23 12:50:00,71.35,71.57,71.3,71.53,140943.0,71.0138,71.2328,70.9641,71.193,140943.0
2025-04-23 13:00:00,71.52,71.67,71.41,71.64,61677.0,71.183,71.3323,71.0736,71.3025,61677.0
2025-04-23 13:10:00,71.63,71.68,71.51,71.55,84197.0,71.2925,71.3423,71.1731,71.2129,84197.0
2025-04-23 13:20:00,71.54,71.7,71.54,71.64,90525.0,71.2029,71.3622,71.2029,71.3025,90525.0
2025-04-23 13:30:00,71.65,71.69,71.49,71.53,73710.0,71.3124,71.3522,71.1532,71.193,73710.0
2025-04-23 13:40:00,71.54,71.54,71.29,71.31,98815.0,71.2029,71.2029,70.9541,70.974,98815.0
2025-04-23 13:50:00,71.29,71.29,71.17,71.22,110025.0,70.9541,70.9541,70.8347,70.8845,110025.0
2025-04-23 14:00:00,71.22,71.41,71.21,71.34,122694.0,70.8845,71.0736,70.8745,71.0039,122694.0
2025-04-23 14:10:00,71.35,71.36,71.1,71.13,189460.0,71.0138,71.0238,70.765,70.7949,189460.0
2025-04-23 14:20:00,71.14,71.15,71.0,71.09,414341.0,70.8048,70.8148,70.6655,70.7551,414341.0
2025-04-23 14:30:00,71.09,71.17,71.01,71.1,110695.0,70.7551,70.8347,70.6754,70.765,110695.0
2025-04-23 14:40:00,71.09,71.1,70.92,71.0,197295.0,70.7551,70.765,70.5859,70.6655,197295.0
2025-04-23 14:50:00,71.0,71.17,70.98,71.13,99929.0,70.6655,70.8347,70.6456,70.7949,99929.0
2025-04-23 15:00:00,71.13,71.22,71.12,71.17,92791.0,70.7949,70.8845,70.7849,70.8347,92791.0
2025-04-23 15:10:00,71.17,71.27,71.17,71.27,124349.0,70.8347,70.9342,70.8347,70.9342,124349.0
2025-04-23 15:20:00,71.27,71.47,71.26,71.43,156953.0,70.9342,71.1333,70.9243,71.0935,156953.0
2025-04-23 15:30:00,71.42,71.71,71.42,71.69,178575.0,71.0835,71.3721,71.0835,71.3522,178575.0
2025-04-23 15:40:00,71.69,71.83,71.64,71.72,572267.0,71.3522,71.4916,71.3025,71.3821,572267.0
2025-04-23 15:50:00,71.72,72.0,71.65,71.96,1382546.0,71.3821,71.6608,71.3124,71.621,1382546.0
2025-04-24 09:30:00,71.78,71.78,71.11,71.65,203985.0,71.4418,71.4418,70.775,71.3124,203985.0
2025-04-24 09:40:00,71.65,71.95,71.48,71.81,385693.0,71.3124,71.611,71.1432,71.4717,385693.0
2025-04-24 09:50:00,71.86,72.19,71.76,72.04,130349.0,71.5214,71.8499,71.4219,71.7006,130349.0
2025-04-24 10:00:00,72.04,72.07,71.8,71.96,122069.0,71.7006,71.7304,71.4617,71.621,122069.0
2025-04-24 10:10:00,71.97,72.06,71.75,71.98,150305.0,71.6309,71.7205,71.412,71.6409,150305.0
2025-04-24 10:20:00,71.96,72.1,71.58,71.62,351236.0,71.621,71.7603,71.2428,71.2826,351236.0
2025-04-24 10:30:00,71.6,71.76,71.55,71.67,168653.0,71.2627,71.4219,71.2129,71.3323,168653.0
2025-04-24 10:40:00,71.67,71.69,71.32,71.41,111858.0,71.3323,71.3522,70.984,71.0736,111858.0
2025-04-24 10:50:00,71.41,71.6,71.36,71.54,142582.0,71.0736,71.2627,71.0238,71.2029,142582.0
2025-04-24 11:00:00,71.54,71.94,71.5,71.9,674378.0,71.2029,71.6011,71.1631,71.5612,674378.0
2025-04-24 11:10:00,71.91,72.13,71.83,71.92,151566.0,71.5712,71.7902,71.4916,71.5812,151566.0
2025-04-24 11:20:00,71.92,72.0,71.72,71.73,105984.0,71.5812,71.6608,71.3821,71.392,105984.0
2025-04-24 11:30:00,71.73,71.81,71.67,71.77,52396.0,71.392,71.4717,71.3323,71.4319,52396.0
2025-04-24 11:40:00,71.77,71.81,71.72,71.79,111483.0,71.4319,71.4717,71.3821,71.4518,111483.0
2025-04-24 11:50:00,71.79,71.86,71.66,71.66,57880.0,71.4518,71.5214,71.3224,71.3224,57880.0
2025-04-24 12:00:00,71.68,71.79,71.61,71.77,49674.0,71.3423,71.4518,71.2726,71.4319,49674.0
2025-04-24 12:10:00,71.77,71.93,71.74,71.92,78021.0,71.4319,71.5911,71.402,71.5812,78021.0
2025-04-24 12:20:00,71.93,71.94,71.84,71.84,50052.0,71.5911,71.6011,71.5015,71.5015,50052.0
2025-04-24 12:30:00,71.86,71.87,71.55,71.65,363545.0,71.5214,71.5314,71.2129,71.3124,363545.0
2025-04-24 12:40:00,71.66,71.72,71.54,71.54,98807.0,71.3224,71.3821,71.2029,71.2029,98807.0
2025-04-24 12:50:00,71.55,71.56,71.45,71.46,36932.0,71.2129,71.2229,71.1134,71.1233,36932.0
2025-04-24 13:00:00,71.45,71.48,71.3,71.31,55844.0,71.1134,71.1432,70.9641,70.974,55844.0
2025-04-24 13:10:00,71.31,71.31,71.1,71.11,90746.0,70.974,70.974,70.765,70.775,90746.0
2025-04-24 13:20:00,71.11,71.23,71.07,71.21,71926.0,70.775,70.8944,70.7352,70.8745,71926.0
2025-04-24 13:30:00,71.22,71.44,71.18,71.37,103668.0,70.8845,71.1034,70.8446,71.0337,103668.0
2025-04-24 13:40:00,71.37,71.52,71.32,71.46,390026.0,71.0337,71.183,70.984,71.1233,390026.0
2025-04-24 13:50:00,71.45,71.53,71.4,71.52,56450.0,71.1134,71.193,71.0636,71.183,56450.0
2025-04-24 14:00:00,71.5,71.69,71.43,71.56,76523.0,71.1631,71.3522,71.0935,71.2229,76523.0
2025-04-24 14:10:00,71.56,71.63,71.52,71.55,67687.0,71.2229,71.2925,71.183,71.2129,67687.0
2025-04-24 14:20:00,71.56,71.6,71.47,71.52,72476.0,71.2229,71.2627,71.1333,71.183,72476.0
2025-04-24 14:30:00,71.52,71.56,71.48,71.53,77062.0,71.183,71.2229,71.1432,71.193,77062.0
2025-04-24 14:40:00,71.53,71.56,71.37,71.41,309588.0,71.193,71.2229,71.0337,71.0736,309588.0
2025-04-24 14:50:00,71.41,71.49,71.39,71.4,67951.0,71.0736,71.1532,71.0537,71.0636,67951.0
2025-04-24 15:00:00,71.41,71.48,71.35,71.35,164725.0,71.0736,71.1432,71.0138,71.0138,164725.0
2025-04-24 15:10:00,71.37,71.37,71.16,71.29,205044.0,71.0337,71.0337,70.8247,70.9541,205044.0
2025-04-24 15:20:00,71.3,71.35,71.26,71.26,209737.0,70.9641,71.0138,70.9243,70.9243,209737.0
2025-04-24 15:30:00,71.26,71.37,71.16,71.36,194087.0,70.9243,71.0337,70.8247,71.0238,194087.0
2025-04-24 15:40:00,71.36,71.43,71.21,71.23,198197.0,71.0238,71.0935,70.8745,70.8944,198197.0
2025-04-24 15:50:00,71.24,71.37,71.16,71.34,695589.0,70.9044,71.0337,70.8247,71.0039,695589.0
2025-04-25 09:30:00,71.26,71.56,71.07,71.48,186761.0,70.9243,71.2229,70.7352,71.1432,186761.0
2025-04-25 09:40:00,71.48,71.5,71.02,71.07,111572.0,71.1432,71.1631,70.6854,70.7352,111572.0
2025-04-25 09:50:00,71.05,71.13,70.65,70.69,91155.0,70.7153,70.7949,70.3171,70.3569,91155.0
2025-04-25 10:00:00,70.67,70.88,70.66,70.77,147488.0,70.337,70.5461,70.3271,70.4366,147488.0
2025-04-25 10:10:00,70.75,70.87,70.56,70.57,135241.0,70.4167,70.5361,70.2276,70.2375,135241.0
2025-04-25 10:20:00,70.56,70.58,70.19,70.31,102635.0,70.2276,70.2475,69.8593,69.9787,102635.0
2025-04-25 10:30:00,70.3,70.35,70.08,70.19,89645.0,69.9688,70.0186,69.7498,69.8593,89645.0
2025-04-25 10:40:00,70.18,70.18,69.97,70.11,118272.0,69.8494,69.8494,69.6403,69.7797,118272.0
2025-04-25 10:50:00,70.1,70.24,69.97,70.23,174872.0,69.7697,69.9091,69.6403,69.8991,174872.0
2025-04-25 11:00:00,70.22,70.28,70.04,70.08,112451.0,69.8892,69.9489,69.71,69.7498,112451.0
2025-04-25 11:10:00,70.08,70.09,69.89,69.91,313545.0,69.7498,69.7598,69.5607,69.5806,313545.0
2025-04-25 11:20:00,69.91,70.01,69.81,69.87,226670.0,69.5806,69.6802,69.4811,69.5408,226670.0
2025-04-25 11:30:00,69.88,69.98,69.87,69.93,98687.0,69.5508,69.6503,69.5408,69.6005,98687.0
2025-04-25 11:40:00,69.93,69.93,69.6,69.63,159998.0,69.6005,69.6005,69.2721,69.3019,159998.0
2025-04-25 11:50:00,69.61,69.73,69.39,69.4,491816.0,69.282,69.4015,69.0631,69.073,491816.0
2025-04-25 12:00:00,69.4,69.68,69.4,69.65,169722.0,69.073,69.3517,69.073,69.3218,169722.0
2025-04-25 12:10:00,69.65,69.74,69.65,69.67,133538.0,69.3218,69.4114,69.3218,69.3418,133538.0
2025-04-25 12:20:00,69.67,69.7,69.53,69.6,93352.0,69.3418,69.3716,69.2024,69.2721,93352.0
2025-04-25 12:30:00,69.6,69.64,69.47,69.48,121396.0,69.2721,69.3119,69.1427,69.1527,121396.0
2025-04-25 12:40:00,69.48,69.5,69.37,69.39,95323.0,69.1527,69.1726,69.0432,69.0631,95323.0
2025-04-25 12:50:00,69.39,69.48,69.37,69.42,137968.0,69.0631,69.1527,69.0432,69.0929,137968.0
2025-04-25 13:00:00,69.43,69.55,69.38,69.4,161885.0,69.1029,69.2223,69.0531,69.073,161885.0
2025-04-25 13:10:00,69.41,69.43,69.32,69.42,120994.0,69.083,69.1029,68.9934,69.0929,120994.0
2025-04-25 13:20:00,69.42,69.45,69.29,69.31,94858.0,69.0929,69.1228,68.9635,68.9835,94858.0
2025-04-25 13:30:00,69.3,69.41,69.24,69.38,145531.0,68.9735,69.083,68.9138,69.0531,145531.0
2025-04-25 13:40:00,69.38,69.47,69.36,69.41,79421.0,69.0531,69.1427,69.0332,69.083,79421.0
2025-04-25 13:50:00,69.42,69.42,69.26,69.32,77132.0,69.0929,69.0929,68.9337,68.9934,77132.0
2025-04-25 14:00:00,69.31,69.5,69.25,69.49,151106.0,68.9835,69.1726,68.9237,69.1626,151106.0
2025-04-25 14:10:00,69.49,69.97,69.48,69.93,187365.0,69.1626,69.6403,69.1527,69.6005,187365.0
2025-04-25 14:20:00,69.96,70.13,69.94,70.1,131837.0,69.6304,69.7996,69.6105,69.7697,131837.0
2025-04-25 14:30:00,70.1,70.19,70.01,70.12,101161.0,69.7697,69.8593,69.6802,69.7896,101161.0
2025-04-25 14:40:00,70.11,70.21,70.08,70.13,73001.0,69.7797,69.8792,69.7498,69.7996,73001.0
2025-04-25 14:50:00,70.13,70.15,70.04,70.12,86482.0,69.7996,69.8195,69.71,69.7896,86482.0
2025-04-25 15:00:00,70.12,70.34,70.12,70.31,102813.0,69.7896,70.0086,69.7896,69.9787,102813.0
2025-04-25 15:10:00,70.3,70.3,70.13,70.15,84452.0,69.9688,69.9688,69.7996,69.8195,84452.0
2025-04-25 15:20:00,70.15,70.32,70.13,70.21,162872.0,69.8195,69.9887,69.7996,69.8792,162872.0
2025-04-25 15:30:00,70.21,70.33,70.18,70.27,109878.0,69.8792,69.9986,69.8494,69.9389,109878.0
2025-04-25 15:40:00,70.28,70.42,70.21,70.37,187840.0,69.9489,70.0882,69.8792,70.0385,187840.0
2025-04-25 15:50:00,70.38,70.39,69.99,70.02,561466.0,70.0484,70.0584,69.6602,69.6901,561466.0
2025-04-28 09:30:00,70.48,70.73,70.3,70.39,242307.0,70.1479,70.3968,69.9688,70.0584,242307.0
2025-04-28 09:40:00,70.38,70.38,69.91,70.05,106093.0,70.0484,70.0484,69.5806,69.72,106093.0
2025-04-28 09:50:00,70.05,70.09,69.84,69.89,96492.0,69.72,69.7598,69.511,69.5607,96492.0
2025-04-28 10:00:00,69.88,70.0,69.56,69.56,184361.0,69.5508,69.6702,69.2323,69.2323,184361.0
2025-04-28 10:10:00,69.56,69.8,69.56,69.72,178135.0,69.2323,69.4711,69.2323,69.3915,178135.0
2025-04-28 10:20:00,69.7,70.04,69.7,70.0,199432.0,69.3716,69.71,69.3716,69.6702,199432.0
2025-04-28 10:30:00,70.0,70.02,69.73,69.76,151660.0,69.6702,69.6901,69.4015,69.4313,151660.0
2025-04-28 10:40:00,69.77,69.91,69.77,69.91,57388.0,69.4413,69.5806,69.4413,69.5806,57388.0
2025-04-28 10:50:00,69.91,70.06,69.84,70.0,76492.0,69.5806,69.7299,69.511,69.6702,76492.0
2025-04-28 11:00:00,70.0,70.07,69.94,70.05,62975.0,69.6702,69.7399,69.6105,69.72,62975.0
2025-04-28 11:10:00,70.05,70.12,70.02,70.06,70684.0,69.72,69.7896,69.6901,69.7299,70684.0
2025-04-28 11:20:00,70.07,70.2,70.07,70.2,92723.0,69.7399,69.8693,69.7399,69.8693,92723.0
2025-04-28 11:30:00,70.2,70.23,70.01,70.03,68511.0,69.8693,69.8991,69.6802,69.7001,68511.0
2025-04-28 11:40:00,70.03,70.06,70.0,70.06,46268.0,69.7001,69.7299,69.6702,69.7299,46268.0
2025-04-28 11:50:00,70.06,70.12,69.96,69.98,88737.0,69.7299,69.7896,69.6304,69.6503,88737.0
2025-04-28 12:00:00,69.99,70.0,69.9,69.99,59826.0,69.6602,69.6702,69.5707,69.6602,59826.0
2025-04-28 12:10:00,69.98,70.03,69.95,70.01,36995.0,69.6503,69.7001,69.6204,69.6802,36995.0
2025-04-28 12:20:00,70.01,70.17,70.01,70.08,76399.0,69.6802,69.8394,69.6802,69.7498,76399.0
2025-04-28 12:30:00,70.08,70.14,70.04,70.08,57123.0,69.7498,69.8095,69.71,69.7498,57123.0
2025-04-28 12:40:00,70.08,70.24,70.07,70.24,39088.0,69.7498,69.9091,69.7399,69.9091,39088.0
2025-04-28 12:50:00,70.23,70.24,70.14,70.17,56644.0,69.8991,69.9091,69.8095,69.8394,56644.0
2025-04-28 13:00:00,70.17,70.23,70.13,70.14,51115.0,69.8394,69.8991,69.7996,69.8095,51115.0
2025-04-28 13:10:00,70.13,70.13,69.97,70.03,57771.0,69.7996,69.7996,69.6403,69.7001,57771.0
2025-04-28 13:20:00,70.03,70.11,69.98,69.98,53817.0,69.7001,69.7797,69.6503,69.6503,53817.0
2025-04-28 13:30:00,69.98,70.0,69.93,69.99,42519.0,69.6503,69.6702,69.6005,69.6602,42519.0
2025-04-28 13:40:00,69.99,70.1,69.99,70.08,57599.0,69.6602,69.7697,69.6602,69.7498,57599.0
2025-04-28 13:50:00,70.09,70.16,70.08,70.14,56768.0,69.7598,69.8294,69.7498,69.8095,56768.0
2025-04-28 14:00:00,70.14,70.2,69.98,70.13,138243.0,69.8095,69.8693,69.6503,69.7996,138243.0
2025-04-28 14:10:00,70.12,70.14,70.04,70.06,42295.0,69.7896,69.8095,69.71,69.7299,42295.0
2025-04-28 14:20:00,70.06,70.22,70.05,70.2,44883.0,69.7299,69.8892,69.72,69.8693,44883.0
2025-04-28 14:30:00,70.21,70.22,70.15,70.16,47077.0,69.8792,69.8892,69.8195,69.8294,47077.0
2025-04-28 14:40:00,70.16,70.2,70.08,70.17,51568.0,69.8294,69.8693,69.7498,69.8394,51568.0
2025-04-28 14:50:00,70.17,70.22,70.14,70.21,64303.0,69.8394,69.8892,69.8095,69.8792,64303.0
2025-04-28 15:00:00,70.21,70.27,70.19,70.27,49343.0,69.8792,69.9389,69.8593,69.9389,49343.0
2025-04-28 15:10:00,70.27,70.35,70.26,70.3,67979.0,69.9389,70.0186,69.929,69.9688,67979.0
2025-04-28 15:20:00,70.31,70.4,70.29,70.31,88620.0,69.9787,70.0683,69.9588,69.9787,88620.0
2025-04-28 15:30:00,70.31,70.36,70.23,70.33,134720.0,69.9787,70.0285,69.8991,69.9986,134720.0
2025-04-28 15:40:00,70.32,70.49,70.3,70.46,126230.0,69.9887,70.1579,69.9688,70.128,126230.0
2025-04-28 15:50:00,70.47,70.5,70.33,70.37,448396.0,70.138,70.1678,69.9986,70.0385,448396.0
2025-04-29 09:30:00,69.8,70.43,69.5,70.23,232893.0,69.4711,70.0982,69.1726,69.8991,232893.0
2025-04-29 09:40:00,70.24,70.42,70.2,70.33,92682.0,69.9091,70.0882,69.8693,69.9986,92682.0
2025-04-29 09:50:00,70.31,70.43,70.26,70.34,49651.0,69.9787,70.0982,69.929,70.0086,49651.0
2025-04-29 10:00:00,70.34,70.63,70.33,70.51,134891.0,70.0086,70.2972,69.9986,70.1778,134891.0
2025-04-29 10:10:00,70.49,70.77,70.49,70.7,120860.0,70.1579,70.4366,70.1579,70.3669,120860.0
2025-04-29 10:20:00,70.68,70.69,70.55,70.67,46565.0,70.347,70.3569,70.2176,70.337,46565.0
2025-04-29 10:30:00,70.69,70.71,70.64,70.66,28716.0,70.3569,70.3769,70.3072,70.3271,28716.0
2025-04-29 10:40:00,70.65,70.87,70.63,70.81,62105.0,70.3171,70.5361,70.2972,70.4764,62105.0
2025-04-29 10:50:00,70.81,70.97,70.79,70.97,60540.0,70.4764,70.6356,70.4565,70.6356,60540.0
2025-04-29 11:00:00,70.97,71.01,70.93,70.98,57758.0,70.6356,70.6754,70.5958,70.6456,57758.0
2025-04-29 11:10:00,70.98,70.98,70.75,70.77,57333.0,70.6456,70.6456,70.4167,70.4366,57333.0
2025-04-29 11:20:00,70.78,71.04,70.76,71.0,53092.0,70.4465,70.7053,70.4266,70.6655,53092.0
2025-04-29 11:30:00,71.01,71.04,70.87,70.87,49394.0,70.6754,70.7053,70.5361,70.5361,49394.0
2025-04-29 11:40:00,70.9,70.97,70.89,70.95,41531.0,70.566,70.6356,70.556,70.6157,41531.0
2025-04-29 11:50:00,70.96,71.01,70.92,70.95,44434.0,70.6257,70.6754,70.5859,70.6157,44434.0
2025-04-29 12:00:00,70.95,70.95,70.88,70.92,31539.0,70.6157,70.6157,70.5461,70.5859,31539.0
2025-04-29 12:10:00,70.93,71.0,70.88,70.99,33547.0,70.5958,70.6655,70.5461,70.6555,33547.0
2025-04-29 12:20:00,70.99,71.07,70.97,71.02,43502.0,70.6555,70.7352,70.6356,70.6854,43502.0
2025-04-29 12:30:00,71.02,71.03,70.97,71.0,33488.0,70.6854,70.6953,70.6356,70.6655,33488.0
2025-04-29 12:40:00,71.0,71.01,70.93,70.94,32866.0,70.6655,70.6754,70.5958,70.6058,32866.0
2025-04-29 12:50:00,70.94,70.98,70.75,70.76,44906.0,70.6058,70.6456,70.4167,70.4266,44906.0
2025-04-29 13:00:00,70.77,70.92,70.77,70.92,34013.0,70.4366,70.5859,70.4366,70.5859,34013.0
2025-04-29 13:10:00,70.92,71.01,70.88,71.0,37092.0,70.5859,70.6754,70.5461,70.6655,37092.0
2025-04-29 13:20:00,71.0,71.12,70.97,71.11,40341.0,70.6655,70.7849,70.6356,70.775,40341.0
2025-04-29 13:30:00,71.11,71.23,71.04,71.18,100416.0,70.775,70.8944,70.7053,70.8446,100416.0
2025-04-29 13:40:00,71.19,71.31,71.17,71.24,67217.0,70.8546,70.974,70.8347,70.9044,67217.0
2025-04-29 13:50:00,71.24,71.25,71.15,71.23,37795.0,70.9044,70.9143,70.8148,70.8944,37795.0
2025-04-29 14:00:00,71.23,71.39,71.23,71.32,109594.0,70.8944,71.0537,70.8944,70.984,109594.0
2025-04-29 14:10:00,71.31,71.37,71.22,71.32,66927.0,70.974,71.0337,70.8845,70.984,66927.0
2025-04-29 14:20:00,71.32,71.32,71.2,71.25,70957.0,70.984,70.984,70.8645,70.9143,70957.0
2025-04-29 14:30:00,71.25,71.37,71.23,71.32,68975.0,70.9143,71.0337,70.8944,70.984,68975.0
2025-04-29 14:40:00,71.33,71.41,71.31,71.4,86810.0,70.9939,71.0736,70.974,71.0636,86810.0
2025-04-29 14:50:00,71.4,71.42,71.33,71.36,109511.0,71.0636,71.0835,70.9939,71.0238,109511.0
2025-04-29 15:00:00,71.36,71.44,71.36,71.43,78422.0,71.0238,71.1034,71.0238,71.0935,78422.0
2025-04-29 15:10:00,71.42,71.46,71.35,71.46,84760.0,71.0835,71.1233,71.0138,71.1233,84760.0
2025-04-29 15:20:00,71.45,71.46,71.35,71.38,109256.0,71.1134,71.1233,71.0138,71.0437,109256.0
2025-04-29 15:30:00,71.38,71.45,71.35,71.4,145249.0,71.0437,71.1134,71.0138,71.0636,145249.0
2025-04-29 15:40:00,71.4,71.52,71.32,71.44,175980.0,71.0636,71.183,70.984,71.1034,175980.0
2025-04-29 15:50:00,71.44,71.51,71.37,71.4,472221.0,71.1034,71.1731,71.0337,71.0636,472221.0
2025-04-30 09:30:00,71.8,72.29,71.5,71.66,172146.0,71.4617,71.9494,71.1631,71.3224,172146.0
2025-04-30 09:40:00,71.7,71.83,71.57,71.69,117432.0,71.3622,71.4916,71.2328,71.3522,117432.0
2025-04-30 09:50:00,71.65,71.69,71.44,71.61,125412.0,71.3124,71.3522,71.1034,71.2726,125412.0
2025-04-30 10:00:00,71.59,71.67,71.34,71.43,127866.0,71.2527,71.3323,71.0039,71.0935,127866.0
2025-04-30 10:10:00,71.45,71.49,71.35,71.43,108493.0,71.1134,71.1532,71.0138,71.0935,108493.0
2025-04-30 10:20:00,71.43,71.66,71.38,71.5,84377.0,71.0935,71.3224,71.0437,71.1631,84377.0
2025-04-30 10:30:00,71.47,71.68,71.47,71.65,90216.0,71.1333,71.3423,71.1333,71.3124,90216.0
2025-04-30 10:40:00,71.68,71.89,71.61,71.84,89223.0,71.3423,71.5513,71.2726,71.5015,89223.0
2025-04-30 10:50:00,71.84,72.07,71.83,72.01,107983.0,71.5015,71.7304,71.4916,71.6707,107983.0
2025-04-30 11:00:00,72.03,72.03,71.78,71.79,75099.0,71.6906,71.6906,71.4418,71.4518,75099.0
2025-04-30 11:10:00,71.8,71.86,71.71,71.77,40576.0,71.4617,71.5214,71.3721,71.4319,40576.0
2025-04-30 11:20:00,71.77,71.86,71.71,71.76,54102.0,71.4319,71.5214,71.3721,71.4219,54102.0
2025-04-30 11:30:00,71.76,71.84,71.72,71.79,47541.0,71.4219,71.5015,71.3821,71.4518,47541.0
2025-04-30 11:40:00,71.79,71.87,71.7,71.84,46125.0,71.4518,71.5314,71.3622,71.5015,46125.0
2025-04-30 11:50:00,71.84,71.96,71.82,71.96,36661.0,71.5015,71.621,71.4816,71.621,36661.0
2025-04-30 12:00:00,71.96,72.02,71.91,71.97,48339.0,71.621,71.6807,71.5712,71.6309,48339.0
2025-04-30 12:10:00,71.97,72.03,71.87,72.03,90332.0,71.6309,71.6906,71.5314,71.6906,90332.0
2025-04-30 12:20:00,72.03,72.03,71.92,72.02,38420.0,71.6906,71.6906,71.5812,71.6807,38420.0
2025-04-30 12:30:00,72.01,72.11,71.98,72.11,42479.0,71.6707,71.7703,71.6409,71.7703,42479.0
2025-04-30 12:40:00,72.11,72.23,72.1,72.2,43330.0,71.7703,71.8897,71.7603,71.8598,43330.0
2025-04-30 12:50:00,72.19,72.25,72.16,72.17,35844.0,71.8499,71.9096,71.82,71.83,35844.0
2025-04-30 13:00:00,72.17,72.2,72.14,72.17,39428.0,71.83,71.8598,71.8001,71.83,39428.0
2025-04-30 13:10:00,72.17,72.21,72.06,72.17,42372.0,71.83,71.8698,71.7205,71.83,42372.0
2025-04-30 13:20:00,72.18,72.29,72.16,72.28,34845.0,71.8399,71.9494,71.82,71.9395,34845.0
2025-04-30 13:30:00,72.28,72.31,72.2,72.2,66324.0,71.9395,71.9693,71.8598,71.8598,66324.0
2025-04-30 13:40:00,72.22,72.29,72.2,72.24,33432.0,71.8797,71.9494,71.8598,71.8996,33432.0
2025-04-30 13:50:00,72.24,72.3,72.24,72.26,34472.0,71.8996,71.9594,71.8996,71.9196,34472.0
2025-04-30 14:00:00,72.26,72.41,72.24,72.31,48030.0,71.9196,72.0688,71.8996,71.9693,48030.0
2025-04-30 14:10:00,72.31,72.39,72.25,72.27,53841.0,71.9693,72.0489,71.9096,71.9295,53841.0
2025-04-30 14:20:00,72.27,72.27,72.07,72.11,70446.0,71.9295,71.9295,71.7304,71.7703,70446.0
2025-04-30 14:30:00,72.12,72.2,72.09,72.14,71316.0,71.7802,71.8598,71.7504,71.8001,71316.0
2025-04-30 14:40:00,72.15,72.17,72.03,72.15,50422.0,71.8101,71.83,71.6906,71.8101,50422.0
2025-04-30 14:50:00,72.15,72.15,71.95,72.0,71633.0,71.8101,71.8101,71.611,71.6608,71633.0
2025-04-30 15:00:00,72.01,72.06,71.92,71.99,72803.0,71.6707,71.7205,71.5812,71.6508,72803.0
2025-04-30 15:10:00,72.0,72.13,71.98,72.11,56205.0,71.6608,71.7902,71.6409,71.7703,56205.0
2025-04-30 15:20:00,72.11,72.15,72.04,72.05,59187.0,71.7703,71.8101,71.7006,71.7105,59187.0
2025-04-30 15:30:00,72.06,72.09,71.96,72.01,77202.0,71.7205,71.7504,71.621,71.6707,77202.0
2025-04-30 15:40:00,72.03,72.42,72.02,72.36,108240.0,71.6906,72.0788,71.6807,72.0191,108240.0
2025-04-30 15:50:00,72.37,72.57,72.2,72.2,536864.0,72.029,72.2281,71.8598,71.8598,536864.0
2025-05-01 09:30:00,71.78,72.18,71.4,72.09,137566.0,71.4418,71.8399,71.0636,71.7504,137566.0
2025-05-01 09:40:00,72.18,72.24,71.73,71.99,78536.0,71.8399,71.8996,71.392,71.6508,78536.0
2025-05-01 09:50:00,71.99,72.27,71.95,72.17,69779.0,71.6508,71.9295,71.611,71.83,69779.0
2025-05-01 10:00:00,72.21,72.44,72.16,72.29,95696.0,71.8698,72.0987,71.82,71.9494,95696.0
2025-05-01 10:10:00,72.28,72.52,72.26,72.39,54671.0,71.9395,72.1783,71.9196,72.0489,54671.0
2025-05-01 10:20:00,72.4,72.48,72.3,72.41,69918.0,72.0589,72.1385,71.9594,72.0688,69918.0
2025-05-01 10:30:00,72.41,72.46,72.32,72.44,62143.0,72.0688,72.1186,71.9793,72.0987,62143.0
2025-05-01 10:40:00,72.44,72.46,72.35,72.42,67343.0,72.0987,72.1186,72.0091,72.0788,67343.0
2025-05-01 10:50:00,72.42,72.57,72.37,72.56,66698.0,72.0788,72.2281,72.029,72.2181,66698.0
2025-05-01 11:00:00,72.56,72.7,72.51,72.7,142520.0,72.2181,72.3575,72.1684,72.3575,142520.0
2025-05-01 11:10:00,72.7,72.79,72.66,72.7,54875.0,72.3575,72.4471,72.3177,72.3575,54875.0
2025-05-01 11:20:00,72.7,72.73,72.58,72.58,73241.0,72.3575,72.3873,72.238,72.238,73241.0
2025-05-01 11:30:00,72.57,72.65,72.47,72.58,43730.0,72.2281,72.3077,72.1286,72.238,43730.0
2025-05-01 11:40:00,72.59,72.61,72.38,72.46,54921.0,72.248,72.2679,72.039,72.1186,54921.0
2025-05-01 11:50:00,72.45,72.55,72.39,72.41,59978.0,72.1087,72.2082,72.0489,72.0688,59978.0
2025-05-01 12:00:00,72.41,72.47,72.4,72.44,53942.0,72.0688,72.1286,72.0589,72.0987,53942.0
2025-05-01 12:10:00,72.44,72.44,72.32,72.38,52799.0,72.0987,72.0987,71.9793,72.039,52799.0
2025-05-01 12:20:00,72.39,72.45,72.29,72.29,47868.0,72.0489,72.1087,71.9494,71.9494,47868.0
2025-05-01 12:30:00,72.31,72.31,72.25,72.28,34594.0,71.9693,71.9693,71.9096,71.9395,34594.0
2025-05-01 12:40:00,72.28,72.41,72.26,72.28,103628.0,71.9395,72.0688,71.9196,71.9395,103628.0
2025-05-01 12:50:00,72.28,72.45,72.26,72.43,37331.0,71.9395,72.1087,71.9196,72.0888,37331.0
2025-05-01 13:00:00,72.45,72.56,72.43,72.52,32199.0,72.1087,72.2181,72.0888,72.1783,32199.0
2025-05-01 13:10:00,72.52,72.6,72.49,72.57,47806.0,72.1783,72.258,72.1485,72.2281,47806.0
2025-05-01 13:20:00,72.57,72.58,72.44,72.48,32058.0,72.2281,72.238,72.0987,72.1385,32058.0
2025-05-01 13:30:00,72.48,72.53,72.44,72.47,54673.0,72.1385,72.1883,72.0987,72.1286,54673.0
2025-05-01 13:40:00,72.47,72.47,72.35,72.4,43990.0,72.1286,72.1286,72.0091,72.0589,43990.0
2025-05-01 13:50:00,72.39,72.41,72.3,72.31,32110.0,72.0489,72.0688,71.9594,71.9693,32110.0
2025-05-01 14:00:00,72.31,72.38,72.31,72.36,44302.0,71.9693,72.039,71.9693,72.0191,44302.0
2025-05-01 14:10:00,72.36,72.49,72.36,72.44,56521.0,72.0191,72.1485,72.0191,72.0987,56521.0
2025-05-01 14:20:00,72.44,72.5,72.38,72.48,55560.0,72.0987,72.1584,72.039,72.1385,55560.0
2025-05-01 14:30:00,72.48,72.48,72.36,72.37,40941.0,72.1385,72.1385,72.0191,72.029,40941.0
2025-05-01 14:40:00,72.38,72.41,72.33,72.34,51070.0,72.039,72.0688,71.9892,71.9992,51070.0
2025-05-01 14:50:00,72.34,72.43,72.34,72.37,86227.0,71.9992,72.0888,71.9992,72.029,86227.0
2025-05-01 15:00:00,72.36,72.36,72.19,72.21,82462.0,72.0191,72.0191,71.8499,71.8698,82462.0
2025-05-01 15:10:00,72.21,72.41,72.16,72.36,151639.0,71.8698,72.0688,71.82,72.0191,151639.0
2025-05-01 15:20:00,72.36,72.52,72.35,72.5,114095.0,72.0191,72.1783,72.0091,72.1584,114095.0
2025-05-01 15:30:00,72.5,72.56,72.46,72.51,109145.0,72.1584,72.2181,72.1186,72.1684,109145.0
2025-05-01 15:40:00,72.51,72.53,72.46,72.52,130870.0,72.1684,72.1883,72.1186,72.1783,130870.0
2025-05-01 15:50:00,72.52,72.53,72.12,72.18,477598.0,72.1783,72.1883,71.7802,71.8399,477598.0
2025-05-02 09:30:00,72.56,72.9,71.97,72.01,229716.0,72.2181,72.5565,71.6309,71.6707,229716.0
2025-05-02 09:40:00,72.01,72.24,71.79,72.14,129837.0,71.6707,71.8996,71.4518,71.8001,129837.0
2025-05-02 09:50:00,72.16,72.16,71.88,72.01,160486.0,71.82,71.82,71.5413,71.6707,160486.0
2025-05-02 10:00:00,72.02,72.17,71.91,72.11,75904.0,71.6807,71.83,71.5712,71.7703,75904.0
2025-05-02 10:10:00,72.1,72.27,72.02,72.24,52366.0,71.7603,71.9295,71.6807,71.8996,52366.0
2025-05-02 10:20:00,72.24,72.24,71.86,71.94,119845.0,71.8996,71.8996,71.5214,71.6011,119845.0
2025-05-02 10:30:00,71.94,71.94,71.57,71.61,189363.0,71.6011,71.6011,71.2328,71.2726,189363.0
2025-05-02 10:40:00,71.62,71.69,71.55,71.56,51835.0,71.2826,71.3522,71.2129,71.2229,51835.0
2025-05-02 10:50:00,71.56,71.59,71.41,71.42,180359.0,71.2229,71.2527,71.0736,71.0835,180359.0
2025-05-02 11:00:00,71.43,71.51,71.36,71.46,312298.0,71.0935,71.1731,71.0238,71.1233,312298.0
2025-05-02 11:10:00,71.46,71.52,71.39,71.49,49176.0,71.1233,71.183,71.0537,71.1532,49176.0
2025-05-02 11:20:00,71.49,71.62,71.45,71.61,50144.0,71.1532,71.2826,71.1134,71.2726,50144.0
2025-05-02 11:30:00,71.61,71.77,71.6,71.73,58930.0,71.2726,71.4319,71.2627,71.392,58930.0
2025-05-02 11:40:00,71.75,71.81,71.58,71.63,40755.0,71.412,71.4717,71.2428,71.2925,40755.0
2025-05-02 11:50:00,71.63,71.66,71.59,71.62,36559.0,71.2925,71.3224,71.2527,71.2826,36559.0
2025-05-02 12:00:00,71.62,71.67,71.53,71.53,52234.0,71.2826,71.3323,71.193,71.193,52234.0
2025-05-02 12:10:00,71.55,71.57,71.43,71.47,62391.0,71.2129,71.2328,71.0935,71.1333,62391.0
2025-05-02 12:20:00,71.47,71.49,71.4,71.45,52133.0,71.1333,71.1532,71.0636,71.1134,52133.0
2025-05-02 12:30:00,71.45,71.51,71.36,71.41,58214.0,71.1134,71.1731,71.0238,71.0736,58214.0
2025-05-02 12:40:00,71.41,71.44,71.27,71.4,66428.0,71.0736,71.1034,70.9342,71.0636,66428.0
2025-05-02 12:50:00,71.39,71.5,71.39,71.5,32908.0,71.0537,71.1631,71.0537,71.1631,32908.0
2025-05-02 13:00:00,71.5,71.62,71.5,71.55,44310.0,71.1631,71.2826,71.1631,71.2129,44310.0
2025-05-02 13:10:00,71.54,71.55,71.41,71.48,256652.0,71.2029,71.2129,71.0736,71.1432,256652.0
2025-05-02 13:20:00,71.49,71.56,71.48,71.55,33711.0,71.1532,71.2229,71.1432,71.2129,33711.0
2025-05-02 13:30:00,71.55,71.56,71.51,71.53,17511.0,71.2129,71.2229,71.1731,71.193,17511.0
2025-05-02 13:40:00,71.52,71.53,71.41,71.43,76374.0,71.183,71.193,71.0736,71.0935,76374.0
2025-05-02 13:50:00,71.44,71.51,71.43,71.51,29443.0,71.1034,71.1731,71.0935,71.1731,29443.0
2025-05-02 14:00:00,71.51,71.62,71.5,71.59,42107.0,71.1731,71.2826,71.1631,71.2527,42107.0
2025-05-02 14:10:00,71.59,71.8,71.59,71.78,37941.0,71.2527,71.4617,71.2527,71.4418,37941.0
2025-05-02 14:20:00,71.78,71.81,71.74,71.77,52510.0,71.4418,71.4717,71.402,71.4319,52510.0
2025-05-02 14:30:00,71.77,71.81,71.72,71.79,111077.0,71.4319,71.4717,71.3821,71.4518,111077.0
2025-05-02 14:40:00,71.79,71.92,71.78,71.9,85948.0,71.4518,71.5812,71.4418,71.5612,85948.0
2025-05-02 14:50:00,71.89,72.06,71.87,72.03,67295.0,71.5513,71.7205,71.5314,71.6906,67295.0
2025-05-02 15:00:00,72.03,72.05,71.91,71.92,71883.0,71.6906,71.7105,71.5712,71.5812,71883.0
2025-05-02 15:10:00,71.92,72.13,71.9,72.1,157335.0,71.5812,71.7902,71.5612,71.7603,157335.0
2025-05-02 15:20:00,72.1,72.19,72.1,72.11,77602.0,71.7603,71.8499,71.7603,71.7703,77602.0
2025-05-02 15:30:00,72.11,72.15,72.09,72.13,77648.0,71.7703,71.8101,71.7504,71.7902,77648.0
2025-05-02 15:40:00,72.13,72.13,71.95,72.02,108425.0,71.7902,71.7902,71.611,71.6807,108425.0
2025-05-02 15:50:00,72.03,72.13,71.97,72.01,297602.0,71.6906,71.7902,71.6309,71.6707,297602.0
2025-05-05 09:30:00,72.5,72.95,72.06,72.19,149498.0,72.1584,72.6063,71.7205,71.8499,149498.0
2025-05-05 09:40:00,72.19,72.35,72.04,72.06,104117.0,71.8499,72.0091,71.7006,71.7205,104117.0
2025-05-05 09:50:00,72.09,72.22,72.06,72.18,55581.0,71.7504,71.8797,71.7205,71.8399,55581.0
2025-05-05 10:00:00,72.21,72.48,72.17,72.46,88667.0,71.8698,72.1385,71.83,72.1186,88667.0
2025-05-05 10:10:00,72.45,72.59,72.44,72.48,60914.0,72.1087,72.248,72.0987,72.1385,60914.0
2025-05-05 10:20:00,72.49,72.56,72.47,72.48,68010.0,72.1485,72.2181,72.1286,72.1385,68010.0
2025-05-05 10:30:00,72.47,72.49,72.4,72.48,59146.0,72.1286,72.1485,72.0589,72.1385,59146.0
2025-05-05 10:40:00,72.48,72.64,72.43,72.63,59891.0,72.1385,72.2978,72.0888,72.2878,59891.0
2025-05-05 10:50:00,72.63,72.75,72.62,72.71,103057.0,72.2878,72.4072,72.2779,72.3674,103057.0
2025-05-05 11:00:00,72.72,72.78,72.66,72.66,81928.0,72.3774,72.4371,72.3177,72.3177,81928.0
2025-05-05 11:10:00,72.66,72.84,72.66,72.83,51248.0,72.3177,72.4968,72.3177,72.4869,51248.0
2025-05-05 11:20:00,72.83,72.88,72.8,72.87,58643.0,72.4869,72.5366,72.457,72.5267,58643.0
2025-05-05 11:30:00,72.87,72.93,72.85,72.88,74434.0,72.5267,72.5864,72.5068,72.5366,74434.0
2025-05-05 11:40:00,72.88,73.06,72.88,73.06,77114.0,72.5366,72.7158,72.5366,72.7158,77114.0
2025-05-05 11:50:00,73.07,73.12,72.99,73.04,96565.0,72.7257,72.7755,72.6461,72.6959,96565.0
2025-05-05 12:00:00,73.04,73.1,73.0,73.03,33941.0,72.6959,72.7556,72.6561,72.6859,33941.0
2025-05-05 12:10:00,73.03,73.07,72.95,72.97,32002.0,72.6859,72.7257,72.6063,72.6262,32002.0
2025-05-05 12:20:00,72.97,73.02,72.93,73.01,47271.0,72.6262,72.676,72.5864,72.666,47271.0
2025-05-05 12:30:00,73.01,73.03,72.99,73.01,34443.0,72.666,72.6859,72.6461,72.666,34443.0
2025-05-05 12:40:00,73.01,73.01,72.84,72.88,49744.0,72.666,72.666,72.4968,72.5366,49744.0
2025-05-05 12:50:00,72.88,72.89,72.78,72.8,39814.0,72.5366,72.5466,72.4371,72.457,39814.0
2025-05-05 13:00:00,72.8,72.81,72.73,72.78,40859.0,72.457,72.467,72.3873,72.4371,40859.0
2025-05-05 13:10:00,72.78,72.79,72.71,72.76,36995.0,72.4371,72.4471,72.3674,72.4172,36995.0
2025-05-05 13:20:00,72.76,72.82,72.7,72.77,42607.0,72.4172,72.4769,72.3575,72.4271,42607.0
2025-05-05 13:30:00,72.77,72.87,72.73,72.84,68780.0,72.4271,72.5267,72.3873,72.4968,68780.0
2025-05-05 13:40:00,72.84,72.98,72.82,72.95,56145.0,72.4968,72.6362,72.4769,72.6063,56145.0
2025-05-05 13:50:00,72.95,73.0,72.87,72.87,43616.0,72.6063,72.6561,72.5267,72.5267,43616.0
2025-05-05 14:00:00,72.87,72.92,72.85,72.86,41929.0,72.5267,72.5764,72.5068,72.5167,41929.0
2025-05-05 14:10:00,72.85,72.86,72.82,72.83,43606.0,72.5068,72.5167,72.4769,72.4869,43606.0
2025-05-05 14:20:00,72.82,72.92,72.82,72.87,52154.0,72.4769,72.5764,72.4769,72.5267,52154.0
2025-05-05 14:30:00,72.87,72.9,72.85,72.87,42974.0,72.5267,72.5565,72.5068,72.5267,42974.0
2025-05-05 14:40:00,72.86,72.99,72.86,72.97,58606.0,72.5167,72.6461,72.5167,72.6262,58606.0
2025-05-05 14:50:00,72.97,72.98,72.93,72.94,58367.0,72.6262,72.6362,72.5864,72.5963,58367.0
2025-05-05 15:00:00,72.94,72.98,72.91,72.96,44874.0,72.5963,72.6362,72.5665,72.6163,44874.0
2025-05-05 15:10:00,72.95,73.02,72.95,73.0,60888.0,72.6063,72.676,72.6063,72.6561,60888.0
2025-05-05 15:20:00,72.99,72.99,72.91,72.96,77090.0,72.6461,72.6461,72.5665,72.6163,77090.0
2025-05-05 15:30:00,72.95,72.96,72.91,72.92,102236.0,72.6063,72.6163,72.5665,72.5764,102236.0
2025-05-05 15:40:00,72.93,73.02,72.92,72.98,130573.0,72.5864,72.676,72.5764,72.6362,130573.0
2025-05-05 15:50:00,72.97,73.0,72.85,72.9,337982.0,72.6262,72.6561,72.5068,72.5565,337982.0
2025-05-06 09:30:00,72.94,73.13,72.64,72.64,112617.0,72.5963,72.7855,72.2978,72.2978,112617.0
2025-05-06 09:40:00,72.68,72.88,72.55,72.61,73513.0,72.3376,72.5366,72.2082,72.2679,73513.0
2025-05-06 09:50:00,72.61,72.66,72.5,72.59,51542.0,72.2679,72.3177,72.1584,72.248,51542.0
2025-05-06 10:00:00,72.6,72.93,72.53,72.92,35494.0,72.258,72.5864,72.1883,72.5764,35494.0
2025-05-06 10:10:00,72.92,72.94,72.8,72.83,30631.0,72.5764,72.5963,72.457,72.4869,30631.0
2025-05-06 10:20:00,72.83,72.99,72.83,72.97,40678.0,72.4869,72.6461,72.4869,72.6262,40678.0
2025-05-06 10:30:00,72.97,73.04,72.96,72.99,29155.0,72.6262,72.6959,72.6163,72.6461,29155.0
2025-05-06 10:40:00,73.0,73.1,72.98,73.04,40731.0,72.6561,72.7556,72.6362,72.6959,40731.0
2025-05-06 10:50:00,73.05,73.06,72.96,73.01,40781.0,72.7058,72.7158,72.6163,72.666,40781.0
2025-05-06 11:00:00,73.0,73.04,72.94,72.96,32702.0,72.6561,72.6959,72.5963,72.6163,32702.0
2025-05-06 11:10:00,72.96,72.99,72.89,72.94,32559.0,72.6163,72.6461,72.5466,72.5963,32559.0
2025-05-06 11:20:00,72.94,72.98,72.85,72.89,26169.0,72.5963,72.6362,72.5068,72.5466,26169.0
2025-05-06 11:30:00,72.88,73.02,72.88,72.95,38248.0,72.5366,72.676,72.5366,72.6063,38248.0
2025-05-06 11:40:00,72.95,72.95,72.84,72.87,21763.0,72.6063,72.6063,72.4968,72.5267,21763.0
2025-05-06 11:50:00,72.88,72.88,72.73,72.73,23156.0,72.5366,72.5366,72.3873,72.3873,23156.0
2025-05-06 12:00:00,72.73,72.77,72.71,72.75,24606.0,72.3873,72.4271,72.3674,72.4072,24606.0
2025-05-06 12:10:00,72.75,72.89,72.75,72.88,26914.0,72.4072,72.5466,72.4072,72.5366,26914.0
2025-05-06 12:20:00,72.88,72.89,72.78,72.8,26317.0,72.5366,72.5466,72.4371,72.457,26317.0
2025-05-06 12:30:00,72.81,72.85,72.79,72.83,19753.0,72.467,72.5068,72.4471,72.4869,19753.0
2025-05-06 12:40:00,72.84,72.88,72.8,72.83,21392.0,72.4968,72.5366,72.457,72.4869,21392.0
2025-05-06 12:50:00,72.82,72.89,72.8,72.88,25779.0,72.4769,72.5466,72.457,72.5366,25779.0
2025-05-06 13:00:00,72.88,72.94,72.81,72.91,37665.0,72.5366,72.5963,72.467,72.5665,37665.0
2025-05-06 13:10:00,72.91,72.94,72.86,72.93,25081.0,72.5665,72.5963,72.5167,72.5864,25081.0
2025-05-06 13:20:00,72.93,72.93,72.81,72.89,40526.0,72.5864,72.5864,72.467,72.5466,40526.0
2025-05-06 13:30:00,72.88,72.97,72.86,72.86,32786.0,72.5366,72.6262,72.5167,72.5167,32786.0
2025-05-06 13:40:00,72.85,72.85,72.77,72.77,26891.0,72.5068,72.5068,72.4271,72.4271,26891.0
2025-05-06 13:50:00,72.76,72.77,72.67,72.67,24924.0,72.4172,72.4271,72.3276,72.3276,24924.0
2025-05-06 14:00:00,72.67,72.81,72.67,72.78,35828.0,72.3276,72.467,72.3276,72.4371,35828.0
2025-05-06 14:10:00,72.8,72.84,72.76,72.83,29926.0,72.457,72.4968,72.4172,72.4869,29926.0
2025-05-06 14:20:00,72.82,72.91,72.82,72.9,45273.0,72.4769,72.5665,72.4769,72.5565,45273.0
2025-05-06 14:30:00,72.9,72.93,72.87,72.92,25542.0,72.5565,72.5864,72.5267,72.5764,25542.0
2025-05-06 14:40:00,72.92,72.98,72.88,72.9,38141.0,72.5764,72.6362,72.5366,72.5565,38141.0
2025-05-06 14:50:00,72.9,72.98,72.88,72.96,30692.0,72.5565,72.6362,72.5366,72.6163,30692.0
2025-05-06 15:00:00,72.96,73.01,72.94,72.98,44701.0,72.6163,72.666,72.5963,72.6362,44701.0
2025-05-06 15:10:00,72.98,73.0,72.9,72.9,49019.0,72.6362,72.6561,72.5565,72.5565,49019.0
2025-05-06 15:20:00,72.89,72.93,72.86,72.87,54306.0,72.5466,72.5864,72.5167,72.5267,54306.0
2025-05-06 15:30:00,72.86,72.95,72.84,72.9,71808.0,72.5167,72.6063,72.4968,72.5565,71808.0
2025-05-06 15:40:00,72.9,72.91,72.81,72.89,82063.0,72.5565,72.5665,72.467,72.5466,82063.0
2025-05-06 15:50:00,72.87,72.98,72.78,72.96,478297.0,72.5267,72.6362,72.4371,72.6163,478297.0
2025-05-07 09:30:00,72.96,73.47,72.91,73.19,135091.0,72.6163,73.1239,72.5665,72.8452,135091.0
2025-05-07 09:40:00,73.19,73.24,73.04,73.19,43281.0,72.8452,72.8949,72.6959,72.8452,43281.0
2025-05-07 09:50:00,73.19,73.33,73.19,73.28,63713.0,72.8452,72.9845,72.8452,72.9347,63713.0
2025-05-07 10:00:00,73.28,73.42,73.26,73.31,44246.0,72.9347,73.0741,72.9148,72.9646,44246.0
2025-05-07 10:10:00,73.31,73.36,73.22,73.27,63970.0,72.9646,73.0144,72.875,72.9248,63970.0
2025-05-07 10:20:00,73.27,73.33,73.17,73.17,84091.0,72.9248,72.9845,72.8253,72.8253,84091.0
2025-05-07 10:30:00,73.18,73.19,73.02,73.09,48974.0,72.8352,72.8452,72.676,72.7456,48974.0
2025-05-07 10:40:00,73.09,73.16,73.04,73.06,51659.0,72.7456,72.8153,72.6959,72.7158,51659.0
2025-05-07 10:50:00,73.06,73.06,72.92,73.03,58619.0,72.7158,72.7158,72.5764,72.6859,58619.0
2025-05-07 11:00:00,73.03,73.09,72.94,72.95,89102.0,72.6859,72.7456,72.5963,72.6063,89102.0
2025-05-07 11:10:00,72.95,72.97,72.84,72.87,151823.0,72.6063,72.6262,72.4968,72.5267,151823.0
2025-05-07 11:20:00,72.87,73.01,72.85,72.96,72139.0,72.5267,72.666,72.5068,72.6163,72139.0
2025-05-07 11:30:00,72.96,72.98,72.89,72.93,36272.0,72.6163,72.6362,72.5466,72.5864,36272.0
2025-05-07 11:40:00,72.94,72.99,72.84,72.84,30679.0,72.5963,72.6461,72.4968,72.4968,30679.0
2025-05-07 11:50:00,72.84,72.91,72.83,72.9,30692.0,72.4968,72.5665,72.4869,72.5565,30692.0
2025-05-07 12:00:00,72.9,73.01,72.9,73.01,21140.0,72.5565,72.666,72.5565,72.666,21140.0
2025-05-07 12:10:00,73.0,73.05,72.96,73.05,28104.0,72.6561,72.7058,72.6163,72.7058,28104.0
2025-05-07 12:20:00,73.04,73.05,72.98,73.01,25367.0,72.6959,72.7058,72.6362,72.666,25367.0
2025-05-07 12:30:00,73.01,73.07,73.0,73.05,40315.0,72.666,72.7257,72.6561,72.7058,40315.0
2025-05-07 12:40:00,73.05,73.07,73.0,73.06,28018.0,72.7058,72.7257,72.6561,72.7158,28018.0
2025-05-07 12:50:00,73.07,73.19,73.07,73.18,36400.0,72.7257,72.8452,72.7257,72.8352,36400.0
2025-05-07 13:00:00,73.17,73.18,73.11,73.15,38481.0,72.8253,72.8352,72.7655,72.8054,38481.0
2025-05-07 13:10:00,73.16,73.17,73.12,73.14,28451.0,72.8153,72.8253,72.7755,72.7954,28451.0
2025-05-07 13:20:00,73.14,73.14,73.04,73.07,29672.0,72.7954,72.7954,72.6959,72.7257,29672.0
2025-05-07 13:30:00,73.07,73.1,72.98,73.0,31259.0,72.7257,72.7556,72.6362,72.6561,31259.0
2025-05-07 13:40:00,73.0,73.03,72.98,73.0,23440.0,72.6561,72.6859,72.6362,72.6561,23440.0
2025-05-07 13:50:00,73.0,73.0,72.79,72.79,35806.0,72.6561,72.6561,72.4471,72.4471,35806.0
2025-05-07 14:00:00,72.83,72.95,72.75,72.83,45921.0,72.4869,72.6063,72.4072,72.4869,45921.0
2025-05-07 14:10:00,72.81,72.95,72.78,72.92,64296.0,72.467,72.6063,72.4371,72.5764,64296.0
2025-05-07 14:20:00,72.94,72.98,72.88,72.88,37974.0,72.5963,72.6362,72.5366,72.5366,37974.0
2025-05-07 14:30:00,72.9,73.1,72.87,73.01,154925.0,72.5565,72.7556,72.5267,72.666,154925.0
2025-05-07 14:40:00,73.03,73.03,72.76,72.8,292453.0,72.6859,72.6859,72.4172,72.457,292453.0
2025-05-07 14:50:00,72.8,72.98,72.79,72.95,47757.0,72.457,72.6362,72.4471,72.6063,47757.0
2025-05-07 15:00:00,72.95,72.97,72.88,72.95,66076.0,72.6063,72.6262,72.5366,72.6063,66076.0
2025-05-07 15:10:00,72.93,72.93,72.84,72.88,161728.0,72.5864,72.5864,72.4968,72.5366,161728.0
2025-05-07 15:20:00,72.88,72.89,72.69,72.7,154961.0,72.5366,72.5466,72.3475,72.3575,154961.0
2025-05-07 15:30:00,72.69,72.7,72.59,72.65,91874.0,72.3475,72.3575,72.248,72.3077,91874.0
2025-05-07 15:40:00,72.65,72.71,72.48,72.49,293843.0,72.3077,72.3674,72.1385,72.1485,293843.0
2025-05-07 15:50:00,72.48,72.56,72.37,72.37,453072.0,72.1385,72.2181,72.029,72.029,453072.0
2025-05-08 09:30:00,72.06,72.8,71.92,72.68,159596.0,71.7205,72.457,71.5812,72.3376,159596.0
2025-05-08 09:40:00,72.72,72.87,72.67,72.75,80579.0,72.3774,72.5267,72.3276,72.4072,80579.0
2025-05-08 09:50:00,72.74,72.82,72.64,72.7,66326.0,72.3973,72.4769,72.2978,72.3575,66326.0
2025-05-08 10:00:00,72.68,72.89,72.58,72.66,62348.0,72.3376,72.5466,72.238,72.3177,62348.0
2025-05-08 10:10:00,72.66,72.81,72.65,72.67,41464.0,72.3177,72.467,72.3077,72.3276,41464.0
2025-05-08 10:20:00,72.67,72.7,72.48,72.54,42324.0,72.3276,72.3575,72.1385,72.1982,42324.0
2025-05-08 10:30:00,72.54,72.58,72.34,72.34,44210.0,72.1982,72.238,71.9992,71.9992,44210.0
2025-05-08 10:40:00,72.33,72.35,72.04,72.09,45321.0,71.9892,72.0091,71.7006,71.7504,45321.0
2025-05-08 10:50:00,72.09,72.18,72.03,72.12,56032.0,71.7504,71.8399,71.6906,71.7802,56032.0
2025-05-08 11:00:00,72.12,72.14,71.98,72.04,39771.0,71.7802,71.8001,71.6409,71.7006,39771.0
2025-05-08 11:10:00,72.03,72.28,72.01,72.28,57510.0,71.6906,71.9395,71.6707,71.9395,57510.0
2025-05-08 11:20:00,72.28,72.4,72.23,72.23,33448.0,71.9395,72.0589,71.8897,71.8897,33448.0
2025-05-08 11:30:00,72.23,72.28,72.14,72.23,46267.0,71.8897,71.9395,71.8001,71.8897,46267.0
2025-05-08 11:40:00,72.24,72.42,72.22,72.23,36456.0,71.8996,72.0788,71.8797,71.8897,36456.0
2025-05-08 11:50:00,72.24,72.31,72.22,72.29,35058.0,71.8996,71.9693,71.8797,71.9494,35058.0
2025-05-08 12:00:00,72.29,72.5,72.29,72.47,71338.0,71.9494,72.1584,71.9494,72.1286,71338.0
2025-05-08 12:10:00,72.48,72.49,72.31,72.31,33416.0,72.1385,72.1485,71.9693,71.9693,33416.0
2025-05-08 12:20:00,72.33,72.36,72.26,72.29,42842.0,71.9892,72.0191,71.9196,71.9494,42842.0
2025-05-08 12:30:00,72.28,72.32,72.26,72.27,22691.0,71.9395,71.9793,71.9196,71.9295,22691.0
2025-05-08 12:40:00,72.27,72.28,72.23,72.25,27277.0,71.9295,71.9395,71.8897,71.9096,27277.0
2025-05-08 12:50:00,72.25,72.35,72.21,72.31,36694.0,71.9096,72.0091,71.8698,71.9693,36694.0
2025-05-08 13:00:00,72.31,72.33,72.26,72.26,24929.0,71.9693,71.9892,71.9196,71.9196,24929.0
2025-05-08 13:10:00,72.26,72.35,72.25,72.32,31059.0,71.9196,72.0091,71.9096,71.9793,31059.0
2025-05-08 13:20:00,72.31,72.39,72.31,72.33,32424.0,71.9693,72.0489,71.9693,71.9892,32424.0
2025-05-08 13:30:00,72.32,72.36,72.28,72.33,28044.0,71.9793,72.0191,71.9395,71.9892,28044.0
2025-05-08 13:40:00,72.32,72.33,72.24,72.29,50099.0,71.9793,71.9892,71.8996,71.9494,50099.0
2025-05-08 13:50:00,72.29,72.3,72.14,72.15,29237.0,71.9494,71.9594,71.8001,71.8101,29237.0
2025-05-08 14:00:00,72.15,72.27,72.12,72.25,42222.0,71.8101,71.9295,71.7802,71.9096,42222.0
2025-05-08 14:10:00,72.26,72.36,72.25,72.29,34479.0,71.9196,72.0191,71.9096,71.9494,34479.0
2025-05-08 14:20:00,72.3,72.31,72.17,72.19,45504.0,71.9594,71.9693,71.83,71.8499,45504.0
2025-05-08 14:30:00,72.19,72.22,72.16,72.2,43859.0,71.8499,71.8797,71.82,71.8598,43859.0
2025-05-08 14:40:00,72.2,72.35,72.2,72.34,60417.0,71.8598,72.0091,71.8598,71.9992,60417.0
2025-05-08 14:50:00,72.33,72.37,72.21,72.23,65982.0,71.9892,72.029,71.8698,71.8897,65982.0
2025-05-08 15:00:00,72.23,72.25,72.14,72.16,89666.0,71.8897,71.9096,71.8001,71.82,89666.0
2025-05-08 15:10:00,72.16,72.19,72.07,72.12,69911.0,71.82,71.8499,71.7304,71.7802,69911.0
2025-05-08 15:20:00,72.11,72.23,72.11,72.16,75877.0,71.7703,71.8897,71.7703,71.82,75877.0
2025-05-08 15:30:00,72.15,72.19,72.07,72.09,92178.0,71.8101,71.8499,71.7304,71.7504,92178.0
2025-05-08 15:40:00,72.09,72.12,71.92,72.04,124470.0,71.7504,71.7802,71.5812,71.7006,124470.0
2025-05-08 15:50:00,72.04,72.05,71.78,71.82,469787.0,71.7006,71.7105,71.4418,71.4816,469787.0
2025-05-09 09:30:00,71.7,71.76,71.14,71.47,131313.0,71.3622,71.4219,70.8048,71.1333,131313.0
2025-05-09 09:40:00,71.44,71.58,71.36,71.55,67213.0,71.1034,71.2428,71.0238,71.2129,67213.0
2025-05-09 09:50:00,71.52,71.67,71.44,71.65,59272.0,71.183,71.3323,71.1034,71.3124,59272.0
2025-05-09 10:00:00,71.62,71.8,71.61,71.79,69108.0,71.2826,71.4617,71.2726,71.4518,69108.0
2025-05-09 10:10:00,71.79,71.81,71.67,71.74,40434.0,71.4518,71.4717,71.3323,71.402,40434.0
2025-05-09 10:20:00,71.72,71.76,71.61,71.65,53803.0,71.3821,71.4219,71.2726,71.3124,53803.0
2025-05-09 10:30:00,71.65,71.68,71.49,71.6,47627.0,71.3124,71.3423,71.1532,71.2627,47627.0
2025-05-09 10:40:00,71.6,71.61,71.45,71.45,39750.0,71.2627,71.2726,71.1134,71.1134,39750.0
2025-05-09 10:50:00,71.45,71.56,71.44,71.51,36598.0,71.1134,71.2229,71.1034,71.1731,36598.0
2025-05-09 11:00:00,71.5,71.57,71.47,71.5,50441.0,71.1631,71.2328,71.1333,71.1631,50441.0
2025-05-09 11:10:00,71.52,71.53,71.41,71.41,31076.0,71.183,71.193,71.0736,71.0736,31076.0
2025-05-09 11:20:00,71.41,71.6,71.4,71.59,49369.0,71.0736,71.2627,71.0636,71.2527,49369.0
2025-05-09 11:30:00,71.6,71.65,71.54,71.54,63741.0,71.2627,71.3124,71.2029,71.2029,63741.0
2025-05-09 11:40:00,71.53,71.62,71.5,71.56,52335.0,71.193,71.2826,71.1631,71.2229,52335.0
2025-05-09 11:50:00,71.55,71.61,71.55,71.59,47966.0,71.2129,71.2726,71.2129,71.2527,47966.0
2025-05-09 12:00:00,71.59,71.66,71.51,71.66,82855.0,71.2527,71.3224,71.1731,71.3224,82855.0
2025-05-09 12:10:00,71.65,71.73,71.6,71.7,40850.0,71.3124,71.392,71.2627,71.3622,40850.0
2025-05-09 12:20:00,71.69,71.75,71.63,71.64,27603.0,71.3522,71.412,71.2925,71.3025,27603.0
2025-05-09 12:30:00,71.64,71.68,71.58,71.65,22629.0,71.3025,71.3423,71.2428,71.3124,22629.0
2025-05-09 12:40:00,71.65,71.66,71.58,71.61,19845.0,71.3124,71.3224,71.2428,71.2726,19845.0
2025-05-09 12:50:00,71.6,71.6,71.54,71.55,22930.0,71.2627,71.2627,71.2029,71.2129,22930.0
2025-05-09 13:00:00,71.54,71.58,71.5,71.58,28468.0,71.2029,71.2428,71.1631,71.2428,28468.0
2025-05-09 13:10:00,71.58,71.66,71.58,71.66,20409.0,71.2428,71.3224,71.2428,71.3224,20409.0
2025-05-09 13:20:00,71.66,71.8,71.64,71.75,45532.0,71.3224,71.4617,71.3025,71.412,45532.0
2025-05-09 13:30:00,71.75,71.77,71.67,71.76,37250.0,71.412,71.4319,71.3323,71.4219,37250.0
2025-05-09 13:40:00,71.76,71.85,71.76,71.83,39365.0,71.4219,71.5115,71.4219,71.4916,39365.0
2025-05-09 13:50:00,71.82,71.93,71.81,71.91,25310.0,71.4816,71.5911,71.4717,71.5712,25310.0
2025-05-09 14:00:00,71.91,71.97,71.91,71.94,51965.0,71.5712,71.6309,71.5712,71.6011,51965.0
2025-05-09 14:10:00,71.93,72.06,71.93,72.02,60080.0,71.5911,71.7205,71.5911,71.6807,60080.0
2025-05-09 14:20:00,72.02,72.07,71.9,71.9,48499.0,71.6807,71.7304,71.5612,71.5612,48499.0
2025-05-09 14:30:00,71.91,71.99,71.9,71.97,37215.0,71.5712,71.6508,71.5612,71.6309,37215.0
2025-05-09 14:40:00,71.97,72.0,71.9,72.0,29723.0,71.6309,71.6608,71.5612,71.6608,29723.0
2025-05-09 14:50:00,72.01,72.02,71.95,71.98,54020.0,71.6707,71.6807,71.611,71.6409,54020.0
2025-05-09 15:00:00,71.99,72.1,71.98,72.08,39426.0,71.6508,71.7603,71.6409,71.7404,39426.0
2025-05-09 15:10:00,72.08,72.17,72.06,72.16,90796.0,71.7404,71.83,71.7205,71.82,90796.0
2025-05-09 15:20:00,72.16,72.23,72.1,72.13,94026.0,71.82,71.8897,71.7603,71.7902,94026.0
2025-05-09 15:30:00,72.14,72.17,72.06,72.06,54716.0,71.8001,71.83,71.7205,71.7205,54716.0
2025-05-09 15:40:00,72.07,72.08,71.93,71.99,92519.0,71.7304,71.7404,71.5911,71.6508,92519.0
2025-05-09 15:50:00,71.98,72.0,71.84,71.88,246703.0,71.6409,71.6608,71.5015,71.5413,246703.0
2025-05-12 09:30:00,70.86,70.87,68.85,69.17,696528.0,70.5261,70.5361,68.5256,68.8441,696528.0
2025-05-12 09:40:00,69.17,69.48,69.05,69.28,319282.0,68.8441,69.1527,68.7247,68.9536,319282.0
2025-05-12 09:50:00,69.25,69.62,69.07,69.09,165096.0,68.9237,69.292,68.7446,68.7645,165096.0
2025-05-12 10:00:00,69.1,69.11,68.27,68.35,299358.0,68.7744,68.7844,67.9484,68.028,299358.0
2025-05-12 10:10:00,68.35,68.4,67.91,68.08,308834.0,68.028,68.0777,67.59,67.7592,308834.0
2025-05-12 10:20:00,68.08,68.33,67.7,68.26,232001.0,67.7592,68.0081,67.381,67.9384,232001.0
2025-05-12 10:30:00,68.26,68.71,68.25,68.67,200120.0,67.9384,68.3863,67.9284,68.3465,200120.0
2025-05-12 10:40:00,68.67,68.75,68.49,68.7,91954.0,68.3465,68.4261,68.1673,68.3763,91954.0
2025-05-12 10:50:00,68.69,68.95,68.65,68.81,102950.0,68.3664,68.6251,68.3266,68.4858,102950.0
2025-05-12 11:00:00,68.81,68.93,68.72,68.73,63818.0,68.4858,68.6052,68.3962,68.4062,63818.0
2025-05-12 11:10:00,68.72,68.87,68.66,68.69,82189.0,68.3962,68.5455,68.3365,68.3664,82189.0
2025-05-12 11:20:00,68.7,68.99,68.7,68.88,85753.0,68.3763,68.665,68.3763,68.5555,85753.0
2025-05-12 11:30:00,68.88,68.91,68.51,68.61,93412.0,68.5555,68.5853,68.1872,68.2867,93412.0
2025-05-12 11:40:00,68.59,68.73,68.52,68.59,112451.0,68.2668,68.4062,68.1972,68.2668,112451.0
2025-05-12 11:50:00,68.59,68.81,68.57,68.76,119054.0,68.2668,68.4858,68.2469,68.436,119054.0
2025-05-12 12:00:00,68.76,68.95,68.74,68.92,100292.0,68.436,68.6251,68.4161,68.5953,100292.0
2025-05-12 12:10:00,68.92,68.92,68.66,68.72,89708.0,68.5953,68.5953,68.3365,68.3962,89708.0
2025-05-12 12:20:00,68.73,68.89,68.72,68.76,84677.0,68.4062,68.5654,68.3962,68.436,84677.0
2025-05-12 12:30:00,68.75,68.82,68.67,68.82,74486.0,68.4261,68.4958,68.3465,68.4958,74486.0
2025-05-12 12:40:00,68.82,69.0,68.8,68.87,85749.0,68.4958,68.6749,68.4759,68.5455,85749.0
2025-05-12 12:50:00,68.87,69.13,68.87,69.05,49142.0,68.5455,68.8043,68.5455,68.7247,49142.0
2025-05-12 13:00:00,69.06,69.13,68.97,69.12,52231.0,68.7346,68.8043,68.6451,68.7943,52231.0
2025-05-12 13:10:00,69.12,69.13,68.84,68.87,45696.0,68.7943,68.8043,68.5157,68.5455,45696.0
2025-05-12 13:20:00,68.87,68.92,68.7,68.73,78580.0,68.5455,68.5953,68.3763,68.4062,78580.0
2025-05-12 13:30:00,68.73,68.85,68.69,68.85,62528.0,68.4062,68.5256,68.3664,68.5256,62528.0
2025-05-12 13:40:00,68.85,68.89,68.73,68.75,84510.0,68.5256,68.5654,68.4062,68.4261,84510.0
2025-05-12 13:50:00,68.74,68.87,68.71,68.86,61201.0,68.4161,68.5455,68.3863,68.5356,61201.0
2025-05-12 14:00:00,68.86,69.1,68.84,69.06,166534.0,68.5356,68.7744,68.5157,68.7346,166534.0
2025-05-12 14:10:00,69.06,69.11,69.0,69.04,80720.0,68.7346,68.7844,68.6749,68.7147,80720.0
2025-05-12 14:20:00,69.05,69.1,68.89,68.9,68124.0,68.7247,68.7744,68.5654,68.5754,68124.0
2025-05-12 14:30:00,68.91,69.09,68.9,69.06,73166.0,68.5853,68.7645,68.5754,68.7346,73166.0
2025-05-12 14:40:00,69.06,69.08,68.94,68.95,76128.0,68.7346,68.7545,68.6152,68.6251,76128.0
2025-05-12 14:50:00,68.95,68.99,68.87,68.94,70789.0,68.6251,68.665,68.5455,68.6152,70789.0
2025-05-12 15:00:00,68.93,69.06,68.91,69.05,85212.0,68.6052,68.7346,68.5853,68.7247,85212.0
2025-05-12 15:10:00,69.06,69.06,68.73,68.86,197069.0,68.7346,68.7346,68.4062,68.5356,197069.0
2025-05-12 15:20:00,68.87,69.03,68.87,68.98,116920.0,68.5455,68.7048,68.5455,68.655,116920.0
2025-05-12 15:30:00,69.0,69.02,68.89,68.91,178200.0,68.6749,68.6948,68.5654,68.5853,178200.0
2025-05-12 15:40:00,68.9,68.91,68.77,68.9,210599.0,68.5754,68.5853,68.446,68.5754,210599.0
2025-05-12 15:50:00,68.89,69.06,68.75,69.02,722187.0,68.5654,68.7346,68.4261,68.6948,722187.0
2025-05-13 09:30:00,69.25,69.37,68.45,68.92,194570.0,68.9237,69.0432,68.1275,68.5953,194570.0
2025-05-13 09:40:00,68.89,68.93,68.63,68.65,93455.0,68.5654,68.6052,68.3067,68.3266,93455.0
2025-05-13 09:50:00,68.65,68.65,68.42,68.58,70185.0,68.3266,68.3266,68.0976,68.2569,70185.0
2025-05-13 10:00:00,68.59,68.79,68.44,68.74,89851.0,68.2668,68.4659,68.1176,68.4161,89851.0
2025-05-13 10:10:00,68.75,69.04,68.71,68.88,123837.0,68.4261,68.7147,68.3863,68.5555,123837.0
2025-05-13 10:20:00,68.88,68.98,68.84,68.85,125094.0,68.5555,68.655,68.5157,68.5256,125094.0
2025-05-13 10:30:00,68.87,68.89,68.69,68.73,69596.0,68.5455,68.5654,68.3664,68.4062,69596.0
2025-05-13 10:40:00,68.73,68.86,68.69,68.75,75685.0,68.4062,68.5356,68.3664,68.4261,75685.0
2025-05-13 10:50:00,68.76,68.76,68.46,68.47,59933.0,68.436,68.436,68.1375,68.1474,59933.0
2025-05-13 11:00:00,68.46,68.51,68.24,68.29,118988.0,68.1375,68.1872,67.9185,67.9683,118988.0
2025-05-13 11:10:00,68.29,68.31,68.13,68.16,134099.0,67.9683,67.9882,67.809,67.8389,134099.0
2025-05-13 11:20:00,68.14,68.19,68.05,68.08,110924.0,67.819,67.8687,67.7294,67.7592,110924.0
2025-05-13 11:30:00,68.08,68.12,67.84,67.86,83380.0,67.7592,67.7991,67.5204,67.5403,83380.0
2025-05-13 11:40:00,67.85,67.87,67.63,67.75,98259.0,67.5303,67.5502,67.3114,67.4308,98259.0
2025-05-13 11:50:00,67.73,67.9,67.67,67.85,112968.0,67.4109,67.5801,67.3512,67.5303,112968.0
2025-05-13 12:00:00,67.85,67.96,67.81,67.83,59017.0,67.5303,67.6398,67.4905,67.5104,59017.0
2025-05-13 12:10:00,67.83,67.83,67.55,67.56,135809.0,67.5104,67.5104,67.2317,67.2417,135809.0
2025-05-13 12:20:00,67.56,67.59,67.36,67.38,165951.0,67.2417,67.2716,67.0426,67.0625,165951.0
2025-05-13 12:30:00,67.37,67.41,67.23,67.25,127954.0,67.0526,67.0924,66.9133,66.9332,127954.0
2025-05-13 12:40:00,67.26,67.26,66.93,66.99,191183.0,66.9431,66.9431,66.6147,66.6744,191183.0
2025-05-13 12:50:00,66.98,67.02,66.88,66.95,146586.0,66.6644,66.7042,66.5649,66.6346,146586.0
2025-05-13 13:00:00,66.93,66.97,66.77,66.89,145855.0,66.6147,66.6545,66.4554,66.5749,145855.0
2025-05-13 13:10:00,66.91,67.1,66.83,67.05,76431.0,66.5948,66.7839,66.5151,66.7341,76431.0
2025-05-13 13:20:00,67.05,67.15,66.95,67.05,201932.0,66.7341,66.8336,66.6346,66.7341,201932.0
2025-05-13 13:30:00,67.04,67.26,67.01,67.21,341116.0,66.7241,66.9431,66.6943,66.8933,341116.0
2025-05-13 13:40:00,67.22,67.3,67.21,67.3,106255.0,66.9033,66.9829,66.8933,66.9829,106255.0
2025-05-13 13:50:00,67.3,67.3,67.13,67.22,349590.0,66.9829,66.9829,66.8137,66.9033,349590.0
2025-05-13 14:00:00,67.22,67.57,67.22,67.56,138896.0,66.9033,67.2516,66.9033,67.2417,138896.0
2025-05-13 14:10:00,67.56,67.63,67.44,67.46,82402.0,67.2417,67.3114,67.1223,67.1422,82402.0
2025-05-13 14:20:00,67.46,67.59,67.45,67.47,108140.0,67.1422,67.2716,67.1322,67.1521,108140.0
2025-05-13 14:30:00,67.47,67.53,67.38,67.4,94051.0,67.1521,67.2118,67.0625,67.0824,94051.0
2025-05-13 14:40:00,67.41,67.59,67.38,67.59,74641.0,67.0924,67.2716,67.0625,67.2716,74641.0
2025-05-13 14:50:00,67.59,67.62,67.51,67.57,54799.0,67.2716,67.3014,67.1919,67.2516,54799.0
2025-05-13 15:00:00,67.57,67.63,67.48,67.52,58548.0,67.2516,67.3114,67.1621,67.2019,58548.0
2025-05-13 15:10:00,67.52,67.55,67.45,67.46,89245.0,67.2019,67.2317,67.1322,67.1422,89245.0
2025-05-13 15:20:00,67.45,67.61,67.41,67.61,139883.0,67.1322,67.2915,67.0924,67.2915,139883.0
2025-05-13 15:30:00,67.6,67.75,67.59,67.7,145162.0,67.2815,67.4308,67.2716,67.381,145162.0
2025-05-13 15:40:00,67.71,67.8,67.63,67.65,265501.0,67.391,67.4806,67.3114,67.3313,265501.0
2025-05-13 15:50:00,67.65,67.65,67.33,67.48,589565.0,67.3313,67.3313,67.0128,67.1621,589565.0
2025-05-14 09:30:00,67.55,67.61,66.23,66.27,406452.0,67.2317,67.2915,65.918,65.9578,406452.0
2025-05-14 09:40:00,66.24,66.69,66.12,66.46,361476.0,65.9279,66.3758,65.8085,66.1469,361476.0
2025-05-14 09:50:00,66.46,67.0,66.41,67.0,193510.0,66.1469,66.6843,66.0971,66.6843,193510.0
2025-05-14 10:00:00,67.0,67.07,66.89,66.91,149215.0,66.6843,66.754,66.5749,66.5948,149215.0
2025-05-14 10:10:00,66.91,67.09,66.84,66.92,70551.0,66.5948,66.7739,66.5251,66.6047,70551.0
2025-05-14 10:20:00,66.91,67.05,66.89,66.98,90151.0,66.5948,66.7341,66.5749,66.6644,90151.0
2025-05-14 10:30:00,66.99,67.09,66.99,67.07,60572.0,66.6744,66.7739,66.6744,66.754,60572.0
2025-05-14 10:40:00,67.07,67.14,66.9,66.93,72918.0,66.754,66.8237,66.5848,66.6147,72918.0
2025-05-14 10:50:00,66.93,66.99,66.86,66.88,46996.0,66.6147,66.6744,66.545,66.5649,46996.0
2025-05-14 11:00:00,66.87,66.94,66.77,66.78,54826.0,66.5549,66.6246,66.4554,66.4654,54826.0
2025-05-14 11:10:00,66.78,66.81,66.72,66.77,58549.0,66.4654,66.4952,66.4057,66.4554,58549.0
2025-05-14 11:20:00,66.77,66.84,66.59,66.61,79053.0,66.4554,66.5251,66.2763,66.2962,79053.0
2025-05-14 11:30:00,66.61,66.7,66.6,66.65,57306.0,66.2962,66.3857,66.2862,66.336,57306.0
2025-05-14 11:40:00,66.67,66.72,66.63,66.68,43716.0,66.3559,66.4057,66.3161,66.3658,43716.0
2025-05-14 11:50:00,66.68,66.72,66.66,66.68,43288.0,66.3658,66.4057,66.3459,66.3658,43288.0
2025-05-14 12:00:00,66.67,66.68,66.57,66.6,48303.0,66.3559,66.3658,66.2564,66.2862,48303.0
2025-05-14 12:10:00,66.59,66.61,66.52,66.59,45679.0,66.2763,66.2962,66.2066,66.2763,45679.0
2025-05-14 12:20:00,66.6,66.61,66.43,66.44,42734.0,66.2862,66.2962,66.117,66.127,42734.0
2025-05-14 12:30:00,66.44,66.46,66.27,66.27,151282.0,66.127,66.1469,65.9578,65.9578,151282.0
2025-05-14 12:40:00,66.27,66.29,65.85,66.19,316135.0,65.9578,65.9777,65.5398,65.8782,316135.0
2025-05-14 12:50:00,66.19,66.33,66.16,66.33,71046.0,65.8782,66.0175,65.8483,66.0175,71046.0
2025-05-14 13:00:00,66.33,66.56,66.32,66.53,137264.0,66.0175,66.2464,66.0075,66.2165,137264.0
2025-05-14 13:10:00,66.53,66.55,66.36,66.37,82016.0,66.2165,66.2365,66.0473,66.0573,82016.0
2025-05-14 13:20:00,66.35,66.38,66.25,66.34,81745.0,66.0374,66.0673,65.9379,66.0274,81745.0
2025-05-14 13:30:00,66.34,66.49,66.34,66.48,74559.0,66.0274,66.1767,66.0274,66.1668,74559.0
2025-05-14 13:40:00,66.48,66.54,66.42,66.54,59613.0,66.1668,66.2265,66.1071,66.2265,59613.0
2025-05-14 13:50:00,66.54,66.62,66.53,66.56,61381.0,66.2265,66.3061,66.2165,66.2464,61381.0
2025-05-14 14:00:00,66.56,66.72,66.55,66.64,69267.0,66.2464,66.4057,66.2365,66.326,69267.0
2025-05-14 14:10:00,66.64,66.79,66.64,66.74,61021.0,66.326,66.4753,66.326,66.4256,61021.0
2025-05-14 14:20:00,66.75,66.89,66.7,66.83,116534.0,66.4355,66.5749,66.3857,66.5151,116534.0
2025-05-14 14:30:00,66.84,67.06,66.8,67.02,178988.0,66.5251,66.7441,66.4853,66.7042,178988.0
2025-05-14 14:40:00,67.01,67.02,66.86,66.86,98006.0,66.6943,66.7042,66.545,66.545,98006.0
2025-05-14 14:50:00,66.86,66.93,66.85,66.9,67496.0,66.545,66.6147,66.535,66.5848,67496.0
2025-05-14 15:00:00,66.9,66.95,66.82,66.86,72409.0,66.5848,66.6346,66.5052,66.545,72409.0
2025-05-14 15:10:00,66.86,66.91,66.77,66.84,98343.0,66.545,66.5948,66.4554,66.5251,98343.0
2025-05-14 15:20:00,66.84,66.84,66.6,66.67,109605.0,66.5251,66.5251,66.2862,66.3559,109605.0
2025-05-14 15:30:00,66.68,66.7,66.54,66.55,118021.0,66.3658,66.3857,66.2265,66.2365,118021.0
2025-05-14 15:40:00,66.55,66.55,66.24,66.5,239627.0,66.2365,66.2365,65.9279,66.1867,239627.0
2025-05-14 15:50:00,66.5,66.53,66.23,66.31,847074.0,66.1867,66.2165,65.918,65.9976,847074.0
2025-05-15 09:30:00,66.55,66.84,66.12,66.82,366959.0,66.55,66.84,66.12,66.82,366959.0
2025-05-15 09:40:00,66.78,67.19,66.68,67.16,206203.0,66.78,67.19,66.68,67.16,206203.0
2025-05-15 09:50:00,67.16,67.38,67.09,67.34,130291.0,67.16,67.38,67.09,67.34,130291.0
2025-05-15 10:00:00,67.32,67.38,67.14,67.26,129270.0,67.32,67.38,67.14,67.26,129270.0
2025-05-15 10:10:00,67.27,67.33,67.15,67.15,101291.0,67.27,67.33,67.15,67.15,101291.0
2025-05-15 10:20:00,67.15,67.37,67.07,67.35,76776.0,67.15,67.37,67.07,67.35,76776.0
2025-05-15 10:30:00,67.36,67.54,67.33,67.41,104650.0,67.36,67.54,67.33,67.41,104650.0
2025-05-15 10:40:00,67.44,67.44,67.25,67.3,76905.0,67.44,67.44,67.25,67.3,76905.0
2025-05-15 10:50:00,67.3,67.44,67.28,67.43,79591.0,67.3,67.44,67.28,67.43,79591.0
2025-05-15 11:00:00,67.44,67.53,67.38,67.48,130050.0,67.44,67.53,67.38,67.48,130050.0
2025-05-15 11:10:00,67.48,67.6,67.46,67.54,60124.0,67.48,67.6,67.46,67.54,60124.0
2025-05-15 11:20:00,67.53,67.65,67.5,67.59,90492.0,67.53,67.65,67.5,67.59,90492.0
2025-05-15 11:30:00,67.59,67.68,67.5,67.57,107601.0,67.59,67.68,67.5,67.57,107601.0
2025-05-15 11:40:00,67.56,67.56,67.44,67.48,109904.0,67.56,67.56,67.44,67.48,109904.0
2025-05-15 11:50:00,67.5,67.55,67.44,67.51,82939.0,67.5,67.55,67.44,67.51,82939.0
2025-05-15 12:00:00,67.51,67.64,67.48,67.59,56720.0,67.51,67.64,67.48,67.59,56720.0
2025-05-15 12:10:00,67.59,67.65,67.57,67.64,50286.0,67.59,67.65,67.57,67.64,50286.0
2025-05-15 12:20:00,67.64,67.73,67.63,67.65,75984.0,67.64,67.73,67.63,67.65,75984.0
2025-05-15 12:30:00,67.65,67.68,67.52,67.53,52907.0,67.65,67.68,67.52,67.53,52907.0
2025-05-15 12:40:00,67.52,67.65,67.29,67.43,234374.0,67.52,67.65,67.29,67.43,234374.0
2025-05-15 12:50:00,67.44,67.65,67.44,67.64,68151.0,67.44,67.65,67.44,67.64,68151.0
2025-05-15 13:00:00,67.65,67.72,67.62,67.65,66235.0,67.65,67.72,67.62,67.65,66235.0
2025-05-15 13:10:00,67.64,67.69,67.56,67.65,88814.0,67.64,67.69,67.56,67.65,88814.0
2025-05-15 13:20:00,67.66,67.73,67.55,67.56,89080.0,67.66,67.73,67.55,67.56,89080.0
2025-05-15 13:30:00,67.57,67.57,67.47,67.51,80785.0,67.57,67.57,67.47,67.51,80785.0
2025-05-15 13:40:00,67.52,67.58,67.42,67.55,101989.0,67.52,67.58,67.42,67.55,101989.0
2025-05-15 13:50:00,67.54,67.63,67.52,67.53,47901.0,67.54,67.63,67.52,67.53,47901.0
2025-05-15 14:00:00,67.52,67.53,67.43,67.48,64338.0,67.52,67.53,67.43,67.48,64338.0
2025-05-15 14:10:00,67.49,67.62,67.45,67.58,81792.0,67.49,67.62,67.45,67.58,81792.0
2025-05-15 14:20:00,67.57,67.65,67.51,67.57,54521.0,67.57,67.65,67.51,67.57,54521.0
2025-05-15 14:30:00,67.56,67.66,67.55,67.66,66463.0,67.56,67.66,67.55,67.66,66463.0
2025-05-15 14:40:00,67.66,67.72,67.6,67.67,223556.0,67.66,67.72,67.6,67.67,223556.0
2025-05-15 14:50:00,67.66,67.68,67.58,67.62,79798.0,67.66,67.68,67.58,67.62,79798.0
2025-05-15 15:00:00,67.62,67.68,67.6,67.68,82349.0,67.62,67.68,67.6,67.68,82349.0
2025-05-15 15:10:00,67.67,67.72,67.65,67.7,78461.0,67.67,67.72,67.65,67.7,78461.0
2025-05-15 15:20:00,67.7,67.74,67.66,67.73,152227.0,67.7,67.74,67.66,67.73,152227.0
2025-05-15 15:30:00,67.73,67.76,67.57,67.57,127458.0,67.73,67.76,67.57,67.57,127458.0
2025-05-15 15:40:00,67.58,67.72,67.57,67.68,209444.0,67.58,67.72,67.57,67.68,209444.0
2025-05-15 15:50:00,67.69,67.79,67.57,67.6,769051.0,67.69,67.79,67.57,67.6,769051.0
2025-05-16 09:30:00,68.1,68.1,67.4,67.95,438055.0,68.1,68.1,67.4,67.95,438055.0
2025-05-16 09:40:00,67.98,68.05,67.85,68.0,155274.0,67.98,68.05,67.85,68.0,155274.0
2025-05-16 09:50:00,68.02,68.2,67.98,68.05,97593.0,68.02,68.2,67.98,68.05,97593.0
2025-05-16 10:00:00,68.04,68.1,67.92,67.97,106546.0,68.04,68.1,67.92,67.97,106546.0
2025-05-16 10:10:00,67.97,67.99,67.83,67.91,124228.0,67.97,67.99,67.83,67.91,124228.0
2025-05-16 10:20:00,67.91,68.03,67.9,68.01,131384.0,67.91,68.03,67.9,68.01,131384.0
2025-05-16 10:30:00,68.01,68.32,68.01,68.22,92000.0,68.01,68.32,68.01,68.22,92000.0
2025-05-16 10:40:00,68.22,68.35,68.18,68.18,64397.0,68.22,68.35,68.18,68.18,64397.0
2025-05-16 10:50:00,68.18,68.22,68.11,68.19,52496.0,68.18,68.22,68.11,68.19,52496.0
2025-05-16 11:00:00,68.19,68.25,68.11,68.24,75836.0,68.19,68.25,68.11,68.24,75836.0
2025-05-16 11:10:00,68.24,68.24,68.12,68.19,46750.0,68.24,68.24,68.12,68.19,46750.0
2025-05-16 11:20:00,68.18,68.19,68.08,68.15,45233.0,68.18,68.19,68.08,68.15,45233.0
2025-05-16 11:30:00,68.15,68.15,68.05,68.11,35664.0,68.15,68.15,68.05,68.11,35664.0
2025-05-16 11:40:00,68.11,68.11,68.02,68.05,31947.0,68.11,68.11,68.02,68.05,31947.0
2025-05-16 11:50:00,68.05,68.12,68.04,68.09,36430.0,68.05,68.12,68.04,68.09,36430.0
2025-05-16 12:00:00,68.1,68.13,68.01,68.03,40592.0,68.1,68.13,68.01,68.03,40592.0
2025-05-16 12:10:00,68.03,68.07,67.95,67.98,42398.0,68.03,68.07,67.95,67.98,42398.0
2025-05-16 12:20:00,67.98,68.12,67.98,68.09,50174.0,67.98,68.12,67.98,68.09,50174.0
2025-05-16 12:30:00,68.09,68.13,68.08,68.1,62716.0,68.09,68.13,68.08,68.1,62716.0
2025-05-16 12:40:00,68.12,68.13,68.01,68.03,40911.0,68.12,68.13,68.01,68.03,40911.0
2025-05-16 12:50:00,68.03,68.09,68.03,68.07,40467.0,68.03,68.09,68.03,68.07,40467.0
2025-05-16 13:00:00,68.07,68.13,68.05,68.08,53383.0,68.07,68.13,68.05,68.08,53383.0
2025-05-16 13:10:00,68.08,68.12,68.04,68.09,50865.0,68.08,68.12,68.04,68.09,50865.0
2025-05-16 13:20:00,68.09,68.13,68.06,68.07,44241.0,68.09,68.13,68.06,68.07,44241.0
2025-05-16 13:30:00,68.06,68.2,68.06,68.13,68832.0,68.06,68.2,68.06,68.13,68832.0
2025-05-16 13:40:00,68.14,68.18,68.1,68.12,59446.0,68.14,68.18,68.1,68.12,59446.0
2025-05-16 13:50:00,68.12,68.29,68.12,68.29,265990.0,68.12,68.29,68.12,68.29,265990.0
2025-05-16 14:00:00,68.3,68.36,68.21,68.35,81423.0,68.3,68.36,68.21,68.35,81423.0
2025-05-16 14:10:00,68.35,68.48,68.32,68.47,298148.0,68.35,68.48,68.32,68.47,298148.0
2025-05-16 14:20:00,68.47,68.5,68.42,68.48,434922.0,68.47,68.5,68.42,68.48,434922.0
2025-05-16 14:30:00,68.48,68.5,68.36,68.37,55524.0,68.48,68.5,68.36,68.37,55524.0
2025-05-16 14:40:00,68.37,68.39,68.34,68.38,64326.0,68.37,68.39,68.34,68.38,64326.0
2025-05-16 14:50:00,68.38,68.42,68.37,68.41,63487.0,68.38,68.42,68.37,68.41,63487.0
2025-05-16 15:00:00,68.41,68.48,68.39,68.46,49439.0,68.41,68.48,68.39,68.46,49439.0
2025-05-16 15:10:00,68.45,68.56,68.45,68.53,66759.0,68.45,68.56,68.45,68.53,66759.0
2025-05-16 15:20:00,68.53,68.57,68.52,68.56,69741.0,68.53,68.57,68.52,68.56,69741.0
2025-05-16 15:30:00,68.56,68.59,68.51,68.55,103320.0,68.56,68.59,68.51,68.55,103320.0
2025-05-16 15:40:00,68.55,68.63,68.54,68.6,164327.0,68.55,68.63,68.54,68.6,164327.0
2025-05-16 15:50:00,68.61,68.85,68.58,68.84,651634.0,68.61,68.85,68.58,68.84,651634.0
2025-05-19 09:30:00,69.09,69.36,68.78,68.91,176490.0,69.09,69.36,68.78,68.91,176490.0
2025-05-19 09:40:00,68.94,69.17,68.89,69.08,57398.0,68.94,69.17,68.89,69.08,57398.0
2025-05-19 09:50:00,69.12,69.18,69.01,69.03,46035.0,69.12,69.18,69.01,69.03,46035.0
2025-05-19 10:00:00,69.05,69.05,68.81,68.83,126735.0,69.05,69.05,68.81,68.83,126735.0
2025-05-19 10:10:00,68.84,68.84,68.63,68.7,64822.0,68.84,68.84,68.63,68.7,64822.0
2025-05-19 10:20:00,68.7,69.06,68.7,69.06,73175.0,68.7,69.06,68.7,69.06,73175.0
2025-05-19 10:30:00,69.05,69.06,68.99,69.02,46743.0,69.05,69.06,68.99,69.02,46743.0
2025-05-19 10:40:00,69.02,69.03,68.86,68.87,36863.0,69.02,69.03,68.86,68.87,36863.0
2025-05-19 10:50:00,68.87,68.91,68.74,68.75,51262.0,68.87,68.91,68.74,68.75,51262.0
2025-05-19 11:00:00,68.77,68.91,68.77,68.91,32201.0,68.77,68.91,68.77,68.91,32201.0
2025-05-19 11:10:00,68.91,69.01,68.85,69.01,32634.0,68.91,69.01,68.85,69.01,32634.0
2025-05-19 11:20:00,69.01,69.07,68.93,69.01,32569.0,69.01,69.07,68.93,69.01,32569.0
2025-05-19 11:30:00,69.02,69.02,68.92,68.93,41058.0,69.02,69.02,68.92,68.93,41058.0
2025-05-19 11:40:00,68.95,69.06,68.91,69.0,37933.0,68.95,69.06,68.91,69.0,37933.0
2025-05-19 11:50:00,69.0,69.09,68.98,69.01,30855.0,69.0,69.09,68.98,69.01,30855.0
2025-05-19 12:00:00,69.01,69.06,68.98,69.04,26909.0,69.01,69.06,68.98,69.04,26909.0
2025-05-19 12:10:00,69.05,69.15,69.02,69.14,33599.0,69.05,69.15,69.02,69.14,33599.0
2025-05-19 12:20:00,69.14,69.23,69.1,69.12,37327.0,69.14,69.23,69.1,69.12,37327.0
2025-05-19 12:30:00,69.12,69.17,69.1,69.16,35279.0,69.12,69.17,69.1,69.16,35279.0
2025-05-19 12:40:00,69.17,69.17,69.08,69.15,34440.0,69.17,69.17,69.08,69.15,34440.0
2025-05-19 12:50:00,69.14,69.14,69.09,69.14,21590.0,69.14,69.14,69.09,69.14,21590.0
2025-05-19 13:00:00,69.14,69.21,68.98,68.98,50483.0,69.14,69.21,68.98,68.98,50483.0
2025-05-19 13:10:00,68.98,69.03,68.92,68.95,30451.0,68.98,69.03,68.92,68.95,30451.0
2025-05-19 13:20:00,68.94,69.0,68.86,69.0,54666.0,68.94,69.0,68.86,69.0,54666.0
2025-05-19 13:30:00,68.98,69.01,68.88,68.88,40797.0,68.98,69.01,68.88,68.88,40797.0
2025-05-19 13:40:00,68.89,68.9,68.81,68.83,26818.0,68.89,68.9,68.81,68.83,26818.0
2025-05-19 13:50:00,68.84,68.88,68.82,68.87,46657.0,68.84,68.88,68.82,68.87,46657.0
2025-05-19 14:00:00,68.87,68.92,68.85,68.89,39995.0,68.87,68.92,68.85,68.89,39995.0
2025-05-19 14:10:00,68.89,68.92,68.84,68.86,50339.0,68.89,68.92,68.84,68.86,50339.0
2025-05-19 14:20:00,68.86,68.95,68.85,68.91,56228.0,68.86,68.95,68.85,68.91,56228.0
2025-05-19 14:30:00,68.91,68.95,68.89,68.92,36198.0,68.91,68.95,68.89,68.92,36198.0
2025-05-19 14:40:00,68.93,68.99,68.92,68.95,50353.0,68.93,68.99,68.92,68.95,50353.0
2025-05-19 14:50:00,68.94,68.98,68.93,68.98,44535.0,68.94,68.98,68.93,68.98,44535.0
2025-05-19 15:00:00,68.98,69.04,68.97,69.03,39007.0,68.98,69.04,68.97,69.03,39007.0
2025-05-19 15:10:00,69.03,69.03,68.94,68.97,50798.0,69.03,69.03,68.94,68.97,50798.0
2025-05-19 15:20:00,68.97,69.0,68.95,68.98,65044.0,68.97,69.0,68.95,68.98,65044.0
2025-05-19 15:30:00,68.99,69.03,68.93,69.0,72451.0,68.99,69.03,68.93,69.0,72451.0
2025-05-19 15:40:00,69.0,69.05,68.93,68.93,133773.0,69.0,69.05,68.93,68.93,133773.0
2025-05-19 15:50:00,68.94,69.0,68.87,68.96,441525.0,68.94,69.0,68.87,68.96,441525.0
2025-05-20 09:30:00,69.76,69.96,69.5,69.55,324361.0,69.76,69.96,69.5,69.55,324361.0
2025-05-20 09:40:00,69.54,69.78,69.54,69.64,129875.0,69.54,69.78,69.54,69.64,129875.0
2025-05-20 09:50:00,69.65,69.89,69.63,69.89,85081.0,69.65,69.89,69.63,69.89,85081.0
2025-05-20 10:00:00,69.88,69.93,69.7,69.73,156909.0,69.88,69.93,69.7,69.73,156909.0
2025-05-20 10:10:00,69.73,69.75,69.62,69.69,87188.0,69.73,69.75,69.62,69.69,87188.0
2025-05-20 10:20:00,69.69,69.77,69.68,69.75,49660.0,69.69,69.77,69.68,69.75,49660.0
2025-05-20 10:30:00,69.76,69.88,69.76,69.87,48822.0,69.76,69.88,69.76,69.87,48822.0
2025-05-20 10:40:00,69.87,70.14,69.87,70.13,94443.0,69.87,70.14,69.87,70.13,94443.0
2025-05-20 10:50:00,70.12,70.14,70.01,70.07,96420.0,70.12,70.14,70.01,70.07,96420.0
2025-05-20 11:00:00,70.06,70.28,69.99,70.24,137944.0,70.06,70.28,69.99,70.24,137944.0
2025-05-20 11:10:00,70.24,70.32,70.23,70.3,97135.0,70.24,70.32,70.23,70.3,97135.0
2025-05-20 11:20:00,70.3,70.31,70.11,70.14,74697.0,70.3,70.31,70.11,70.14,74697.0
2025-05-20 11:30:00,70.14,70.21,70.11,70.18,57231.0,70.14,70.21,70.11,70.18,57231.0
2025-05-20 11:40:00,70.18,70.19,70.04,70.05,46930.0,70.18,70.19,70.04,70.05,46930.0
2025-05-20 11:50:00,70.05,70.06,69.79,69.83,78973.0,70.05,70.06,69.79,69.83,78973.0
2025-05-20 12:00:00,69.84,69.86,69.73,69.86,99805.0,69.84,69.86,69.73,69.86,99805.0
2025-05-20 12:10:00,69.85,69.85,69.73,69.75,45046.0,69.85,69.85,69.73,69.75,45046.0
2025-05-20 12:20:00,69.75,69.84,69.74,69.75,37184.0,69.75,69.84,69.74,69.75,37184.0
2025-05-20 12:30:00,69.75,69.86,69.75,69.86,57099.0,69.75,69.86,69.75,69.86,57099.0
2025-05-20 12:40:00,69.85,69.97,69.83,69.96,36679.0,69.85,69.97,69.83,69.96,36679.0
2025-05-20 12:50:00,69.97,70.03,69.96,70.0,53098.0,69.97,70.03,69.96,70.0,53098.0
2025-05-20 13:00:00,70.0,70.01,69.87,69.94,57596.0,70.0,70.01,69.87,69.94,57596.0
2025-05-20 13:10:00,69.93,69.98,69.9,69.96,54296.0,69.93,69.98,69.9,69.96,54296.0
2025-05-20 13:20:00,69.95,70.0,69.92,69.93,49054.0,69.95,70.0,69.92,69.93,49054.0
2025-05-20 13:30:00,69.95,69.97,69.87,69.94,48261.0,69.95,69.97,69.87,69.94,48261.0
2025-05-20 13:40:00,69.94,69.95,69.71,69.73,49661.0,69.94,69.95,69.71,69.73,49661.0
2025-05-20 13:50:00,69.73,69.8,69.66,69.78,50019.0,69.73,69.8,69.66,69.78,50019.0
2025-05-20 14:00:00,69.78,69.8,69.72,69.76,53298.0,69.78,69.8,69.72,69.76,53298.0
2025-05-20 14:10:00,69.77,69.8,69.74,69.77,43103.0,69.77,69.8,69.74,69.77,43103.0
2025-05-20 14:20:00,69.77,69.78,69.65,69.67,42757.0,69.77,69.78,69.65,69.67,42757.0
2025-05-20 14:30:00,69.66,69.79,69.62,69.77,82451.0,69.66,69.79,69.62,69.77,82451.0
2025-05-20 14:40:00,69.77,69.8,69.67,69.68,62028.0,69.77,69.8,69.67,69.68,62028.0
2025-05-20 14:50:00,69.69,69.71,69.6,69.65,43273.0,69.69,69.71,69.6,69.65,43273.0
2025-05-20 15:00:00,69.64,69.64,69.56,69.59,56409.0,69.64,69.64,69.56,69.59,56409.0
2025-05-20 15:10:00,69.58,69.64,69.57,69.63,90275.0,69.58,69.64,69.57,69.63,90275.0
2025-05-20 15:20:00,69.63,69.65,69.52,69.52,103824.0,69.63,69.65,69.52,69.52,103824.0
2025-05-20 15:30:00,69.53,69.62,69.48,69.49,104690.0,69.53,69.62,69.48,69.49,104690.0
2025-05-20 15:40:00,69.48,69.53,69.4,69.41,160078.0,69.48,69.53,69.4,69.41,160078.0
2025-05-20 15:50:00,69.41,69.55,69.36,69.51,655852.0,69.41,69.55,69.36,69.51,655852.0
2025-05-21 09:30:00,68.81,69.19,68.64,69.15,97972.0,68.81,69.19,68.64,69.15,97972.0
2025-05-21 09:40:00,69.14,69.15,68.97,69.13,65071.0,69.14,69.15,68.97,69.13,65071.0
2025-05-21 09:50:00,69.13,69.15,68.93,68.97,68021.0,69.13,69.15,68.93,68.97,68021.0
2025-05-21 10:00:00,68.97,69.12,68.91,68.96,89631.0,68.97,69.12,68.91,68.96,89631.0
2025-05-21 10:10:00,68.95,69.0,68.87,68.98,63594.0,68.95,69.0,68.87,68.98,63594.0
2025-05-21 10:20:00,68.98,69.03,68.86,68.9,61420.0,68.98,69.03,68.86,68.9,61420.0
2025-05-21 10:30:00,68.9,68.98,68.8,68.98,96878.0,68.9,68.98,68.8,68.98,96878.0
2025-05-21 10:40:00,68.98,69.02,68.86,68.93,73357.0,68.98,69.02,68.86,68.93,73357.0
2025-05-21 10:50:00,68.92,68.98,68.88,68.91,48415.0,68.92,68.98,68.88,68.91,48415.0
2025-05-21 11:00:00,68.91,68.94,68.82,68.93,55529.0,68.91,68.94,68.82,68.93,55529.0
2025-05-21 11:10:00,68.93,68.97,68.85,68.87,62604.0,68.93,68.97,68.85,68.87,62604.0
2025-05-21 11:20:00,68.87,68.87,68.7,68.7,60323.0,68.87,68.87,68.7,68.7,60323.0
2025-05-21 11:30:00,68.7,68.82,68.7,68.73,63753.0,68.7,68.82,68.7,68.73,63753.0
2025-05-21 11:40:00,68.73,68.76,68.67,68.7,49952.0,68.73,68.76,68.67,68.7,49952.0
2025-05-21 11:50:00,68.69,68.7,68.6,68.64,85146.0,68.69,68.7,68.6,68.64,85146.0
2025-05-21 12:00:00,68.64,68.64,68.53,68.62,44698.0,68.64,68.64,68.53,68.62,44698.0
2025-05-21 12:10:00,68.62,68.74,68.6,68.73,41090.0,68.62,68.74,68.6,68.73,41090.0
2025-05-21 12:20:00,68.73,68.81,68.71,68.8,52656.0,68.73,68.81,68.71,68.8,52656.0
2025-05-21 12:30:00,68.8,68.97,68.79,68.97,48433.0,68.8,68.97,68.79,68.97,48433.0
2025-05-21 12:40:00,68.96,69.12,68.94,69.09,44514.0,68.96,69.12,68.94,69.09,44514.0
2025-05-21 12:50:00,69.09,69.13,69.09,69.11,39261.0,69.09,69.13,69.09,69.11,39261.0
2025-05-21 13:00:00,69.11,69.18,69.08,69.13,39939.0,69.11,69.18,69.08,69.13,39939.0
2025-05-21 13:10:00,69.13,69.17,68.95,69.01,37878.0,69.13,69.17,68.95,69.01,37878.0
2025-05-21 13:20:00,69.01,69.02,68.86,68.99,63813.0,69.01,69.02,68.86,68.99,63813.0
2025-05-21 13:30:00,68.99,69.03,68.92,68.98,34846.0,68.99,69.03,68.92,68.98,34846.0
2025-05-21 13:40:00,69.01,69.02,68.91,68.94,34770.0,69.01,69.02,68.91,68.94,34770.0
2025-05-21 13:50:00,68.94,69.01,68.89,68.9,32325.0,68.94,69.01,68.89,68.9,32325.0
2025-05-21 14:00:00,68.89,68.92,68.81,68.91,105892.0,68.89,68.92,68.81,68.91,105892.0
2025-05-21 14:10:00,68.91,68.96,68.88,68.94,42385.0,68.91,68.96,68.88,68.94,42385.0
2025-05-21 14:20:00,68.94,68.98,68.89,68.94,44354.0,68.94,68.98,68.89,68.94,44354.0
2025-05-21 14:30:00,68.94,68.97,68.9,68.91,34932.0,68.94,68.97,68.9,68.91,34932.0
2025-05-21 14:40:00,68.91,68.92,68.81,68.81,47601.0,68.91,68.92,68.81,68.81,47601.0
2025-05-21 14:50:00,68.81,68.92,68.8,68.87,73262.0,68.81,68.92,68.8,68.87,73262.0
2025-05-21 15:00:00,68.87,68.95,68.85,68.95,39845.0,68.87,68.95,68.85,68.95,39845.0
2025-05-21 15:10:00,68.93,69.03,68.89,69.03,47162.0,68.93,69.03,68.89,69.03,47162.0
2025-05-21 15:20:00,69.02,69.06,68.99,69.03,56545.0,69.02,69.06,68.99,69.03,56545.0
2025-05-21 15:30:00,69.03,69.1,69.0,69.01,82557.0,69.03,69.1,69.0,69.01,82557.0
2025-05-21 15:40:00,69.01,69.07,68.93,68.95,111060.0,69.01,69.07,68.93,68.95,111060.0
2025-05-21 15:50:00,68.94,69.01,68.87,68.88,404136.0,68.94,69.01,68.87,68.88,404136.0
2025-05-22 09:30:00,69.1,69.32,68.78,68.87,135063.0,69.1,69.32,68.78,68.87,135063.0
2025-05-22 09:40:00,68.88,68.96,68.72,68.74,91622.0,68.88,68.96,68.72,68.74,91622.0
2025-05-22 09:50:00,68.75,68.78,68.38,68.38,65242.0,68.75,68.78,68.38,68.38,65242.0
2025-05-22 10:00:00,68.37,68.55,68.28,68.33,49198.0,68.37,68.55,68.28,68.33,49198.0
2025-05-22 10:10:00,68.32,68.38,68.17,68.22,58186.0,68.32,68.38,68.17,68.22,58186.0
2025-05-22 10:20:00,68.23,68.31,68.18,68.19,46193.0,68.23,68.31,68.18,68.19,46193.0
2025-05-22 10:30:00,68.19,68.24,68.04,68.05,140119.0,68.19,68.24,68.04,68.05,140119.0
2025-05-22 10:40:00,68.05,68.11,67.96,67.99,53531.0,68.05,68.11,67.96,67.99,53531.0
2025-05-22 10:50:00,67.99,68.04,67.94,68.02,39477.0,67.99,68.04,67.94,68.02,39477.0
2025-05-22 11:00:00,68.03,68.19,68.03,68.13,41191.0,68.03,68.19,68.03,68.13,41191.0
2025-05-22 11:10:00,68.13,68.15,68.01,68.08,39247.0,68.13,68.15,68.01,68.08,39247.0
2025-05-22 11:20:00,68.08,68.15,68.05,68.13,30959.0,68.08,68.15,68.05,68.13,30959.0
2025-05-22 11:30:00,68.12,68.35,68.1,68.33,52563.0,68.12,68.35,68.1,68.33,52563.0
2025-05-22 11:40:00,68.32,68.41,68.32,68.36,38827.0,68.32,68.41,68.32,68.36,38827.0
2025-05-22 11:50:00,68.37,68.46,68.36,68.41,58549.0,68.37,68.46,68.36,68.41,58549.0
2025-05-22 12:00:00,68.42,68.48,68.39,68.44,28011.0,68.42,68.48,68.39,68.44,28011.0
2025-05-22 12:10:00,68.44,68.56,68.43,68.51,51462.0,68.44,68.56,68.43,68.51,51462.0
2025-05-22 12:20:00,68.51,68.54,68.38,68.39,29545.0,68.51,68.54,68.38,68.39,29545.0
2025-05-22 12:30:00,68.39,68.41,68.35,68.36,28612.0,68.39,68.41,68.35,68.36,28612.0
2025-05-22 12:40:00,68.35,68.39,68.3,68.36,32235.0,68.35,68.39,68.3,68.36,32235.0
2025-05-22 12:50:00,68.37,68.38,68.21,68.23,37860.0,68.37,68.38,68.21,68.23,37860.0
2025-05-22 13:00:00,68.23,68.23,68.17,68.2,72732.0,68.23,68.23,68.17,68.2,72732.0
2025-05-22 13:10:00,68.2,68.24,68.18,68.22,43272.0,68.2,68.24,68.18,68.22,43272.0
2025-05-22 13:20:00,68.23,68.42,68.23,68.41,53070.0,68.23,68.42,68.23,68.41,53070.0
2025-05-22 13:30:00,68.41,68.41,68.35,68.36,34531.0,68.41,68.41,68.35,68.36,34531.0
2025-05-22 13:40:00,68.36,68.38,68.29,68.3,30126.0,68.36,68.38,68.29,68.3,30126.0
2025-05-22 13:50:00,68.31,68.39,68.3,68.36,32611.0,68.31,68.39,68.3,68.36,32611.0
2025-05-22 14:00:00,68.36,68.42,68.35,68.41,38986.0,68.36,68.42,68.35,68.41,38986.0
2025-05-22 14:10:00,68.41,68.47,68.37,68.39,37790.0,68.41,68.47,68.37,68.39,37790.0
2025-05-22 14:20:00,68.37,68.41,68.28,68.28,88633.0,68.37,68.41,68.28,68.28,88633.0
2025-05-22 14:30:00,68.29,68.29,68.18,68.2,44521.0,68.29,68.29,68.18,68.2,44521.0
2025-05-22 14:40:00,68.2,68.24,68.18,68.18,44355.0,68.2,68.24,68.18,68.18,44355.0
2025-05-22 14:50:00,68.18,68.28,68.13,68.25,62738.0,68.18,68.28,68.13,68.25,62738.0
2025-05-22 15:00:00,68.26,68.28,68.14,68.14,59144.0,68.26,68.28,68.14,68.14,59144.0
2025-05-22 15:10:00,68.14,68.16,68.06,68.07,66198.0,68.14,68.16,68.06,68.07,66198.0
2025-05-22 15:20:00,68.07,68.19,68.03,68.17,112714.0,68.07,68.19,68.03,68.17,112714.0
2025-05-22 15:30:00,68.17,68.17,68.02,68.04,81903.0,68.17,68.17,68.02,68.04,81903.0
2025-05-22 15:40:00,68.04,68.06,67.96,68.0,124090.0,68.04,68.06,67.96,68.0,124090.0
2025-05-22 15:50:00,68.0,68.04,67.76,67.92,643738.0,68.0,68.04,67.76,67.92,643738.0
2025-05-23 09:30:00,68.82,69.44,68.16,68.19,348139.0,68.82,69.44,68.16,68.19,348139.0
2025-05-23 09:40:00,68.19,68.27,68.06,68.09,136541.0,68.19,68.27,68.06,68.09,136541.0
2025-05-23 09:50:00,68.09,68.29,68.03,68.13,71544.0,68.09,68.29,68.03,68.13,71544.0
2025-05-23 10:00:00,68.14,68.46,68.11,68.24,129427.0,68.14,68.46,68.11,68.24,129427.0
2025-05-23 10:10:00,68.23,68.31,68.16,68.16,95449.0,68.23,68.31,68.16,68.16,95449.0
2025-05-23 10:20:00,68.16,68.26,68.13,68.24,48910.0,68.16,68.26,68.13,68.24,48910.0
2025-05-23 10:30:00,68.23,68.36,68.22,68.34,38838.0,68.23,68.36,68.22,68.34,38838.0
2025-05-23 10:40:00,68.34,68.43,68.33,68.38,59444.0,68.34,68.43,68.33,68.38,59444.0
2025-05-23 10:50:00,68.37,68.4,68.26,68.28,45897.0,68.37,68.4,68.26,68.28,45897.0
2025-05-23 11:00:00,68.28,68.48,68.28,68.4,53386.0,68.28,68.48,68.28,68.4,53386.0
2025-05-23 11:10:00,68.4,68.49,68.33,68.45,167188.0,68.4,68.49,68.33,68.45,167188.0
2025-05-23 11:20:00,68.45,68.52,68.42,68.46,52387.0,68.45,68.52,68.42,68.46,52387.0
2025-05-23 11:30:00,68.45,68.68,68.45,68.61,88833.0,68.45,68.68,68.45,68.61,88833.0
2025-05-23 11:40:00,68.63,68.84,68.62,68.82,42299.0,68.63,68.84,68.62,68.82,42299.0
2025-05-23 11:50:00,68.82,68.83,68.74,68.79,42843.0,68.82,68.83,68.74,68.79,42843.0
2025-05-23 12:00:00,68.8,68.85,68.76,68.78,61320.0,68.8,68.85,68.76,68.78,61320.0
2025-05-23 12:10:00,68.79,68.82,68.76,68.81,35015.0,68.79,68.82,68.76,68.81,35015.0
2025-05-23 12:20:00,68.83,68.94,68.82,68.91,47141.0,68.83,68.94,68.82,68.91,47141.0
2025-05-23 12:30:00,68.91,68.99,68.82,68.96,39219.0,68.91,68.99,68.82,68.96,39219.0
2025-05-23 12:40:00,68.96,68.99,68.9,68.94,37883.0,68.96,68.99,68.9,68.94,37883.0
2025-05-23 12:50:00,68.94,68.95,68.88,68.9,36702.0,68.94,68.95,68.88,68.9,36702.0
2025-05-23 13:00:00,68.9,68.95,68.89,68.93,40806.0,68.9,68.95,68.89,68.93,40806.0
2025-05-23 13:10:00,68.93,68.98,68.91,68.95,52117.0,68.93,68.98,68.91,68.95,52117.0
2025-05-23 13:20:00,68.95,68.98,68.89,68.93,32938.0,68.95,68.98,68.89,68.93,32938.0
2025-05-23 13:30:00,68.92,68.94,68.81,68.86,45780.0,68.92,68.94,68.81,68.86,45780.0
2025-05-23 13:40:00,68.85,68.9,68.82,68.89,34727.0,68.85,68.9,68.82,68.89,34727.0
2025-05-23 13:50:00,68.89,68.92,68.79,68.81,40981.0,68.89,68.92,68.79,68.81,40981.0
2025-05-23 14:00:00,68.81,68.91,68.79,68.9,54088.0,68.81,68.91,68.79,68.9,54088.0
2025-05-23 14:10:00,68.9,68.9,68.77,68.77,39960.0,68.9,68.9,68.77,68.77,39960.0
2025-05-23 14:20:00,68.78,68.82,68.73,68.78,31569.0,68.78,68.82,68.73,68.78,31569.0
2025-05-23 14:30:00,68.78,68.9,68.78,68.84,41258.0,68.78,68.9,68.78,68.84,41258.0
2025-05-23 14:40:00,68.84,68.88,68.82,68.87,43858.0,68.84,68.88,68.82,68.87,43858.0
2025-05-23 14:50:00,68.87,68.92,68.86,68.87,39118.0,68.87,68.92,68.86,68.87,39118.0
2025-05-23 15:00:00,68.87,68.92,68.84,68.87,47811.0,68.87,68.92,68.84,68.87,47811.0
2025-05-23 15:10:00,68.86,68.92,68.86,68.87,55944.0,68.86,68.92,68.86,68.87,55944.0
2025-05-23 15:20:00,68.87,68.87,68.73,68.75,77943.0,68.87,68.87,68.73,68.75,77943.0
2025-05-23 15:30:00,68.75,68.85,68.72,68.84,119315.0,68.75,68.85,68.72,68.84,119315.0
2025-05-23 15:40:00,68.84,68.89,68.76,68.76,143056.0,68.84,68.89,68.76,68.76,143056.0
2025-05-23 15:50:00,68.76,68.79,68.56,68.61,442212.0,68.76,68.79,68.56,68.61,442212.0
2025-05-27 09:30:00,68.45,68.58,68.09,68.21,146232.0,68.45,68.58,68.09,68.21,146232.0
2025-05-27 09:40:00,68.23,68.23,67.61,67.62,148903.0,68.23,68.23,67.61,67.62,148903.0
2025-05-27 09:50:00,67.62,67.84,67.52,67.68,103288.0,67.62,67.84,67.52,67.68,103288.0
2025-05-27 10:00:00,67.69,67.71,67.26,67.34,213254.0,67.69,67.71,67.26,67.34,213254.0
2025-05-27 10:10:00,67.35,67.36,67.03,67.09,169524.0,67.35,67.36,67.03,67.09,169524.0
2025-05-27 10:20:00,67.08,67.42,67.07,67.37,111193.0,67.08,67.42,67.07,67.37,111193.0
2025-05-27 10:30:00,67.37,67.48,67.3,67.47,67548.0,67.37,67.48,67.3,67.47,67548.0
2025-05-27 10:40:00,67.47,67.6,67.43,67.55,99919.0,67.47,67.6,67.43,67.55,99919.0
2025-05-27 10:50:00,67.55,67.79,67.53,67.76,90615.0,67.55,67.79,67.53,67.76,90615.0
2025-05-27 11:00:00,67.75,67.76,67.47,67.48,113321.0,67.75,67.76,67.47,67.48,113321.0
2025-05-27 11:10:00,67.49,67.59,67.46,67.51,83456.0,67.49,67.59,67.46,67.51,83456.0
2025-05-27 11:20:00,67.5,67.56,67.46,67.51,62779.0,67.5,67.56,67.46,67.51,62779.0
2025-05-27 11:30:00,67.51,67.53,67.45,67.52,70988.0,67.51,67.53,67.45,67.52,70988.0
2025-05-27 11:40:00,67.51,67.56,67.35,67.36,83394.0,67.51,67.56,67.35,67.36,83394.0
2025-05-27 11:50:00,67.36,67.53,67.35,67.43,75826.0,67.36,67.53,67.35,67.43,75826.0
2025-05-27 12:00:00,67.44,67.59,67.41,67.53,62427.0,67.44,67.59,67.41,67.53,62427.0
2025-05-27 12:10:00,67.53,67.55,67.42,67.46,41589.0,67.53,67.55,67.42,67.46,41589.0
2025-05-27 12:20:00,67.47,67.49,67.41,67.43,33844.0,67.47,67.49,67.41,67.43,33844.0
2025-05-27 12:30:00,67.43,67.44,67.36,67.41,48748.0,67.43,67.44,67.36,67.41,48748.0
2025-05-27 12:40:00,67.42,67.46,67.34,67.37,36119.0,67.42,67.46,67.34,67.37,36119.0
2025-05-27 12:50:00,67.38,67.48,67.36,67.46,31634.0,67.38,67.48,67.36,67.46,31634.0
2025-05-27 13:00:00,67.46,67.53,67.38,67.38,28969.0,67.46,67.53,67.38,67.38,28969.0
2025-05-27 13:10:00,67.39,67.46,67.31,67.44,42760.0,67.39,67.46,67.31,67.44,42760.0
2025-05-27 13:20:00,67.44,67.48,67.41,67.41,23560.0,67.44,67.48,67.41,67.41,23560.0
2025-05-27 13:30:00,67.41,67.45,67.36,67.4,27163.0,67.41,67.45,67.36,67.4,27163.0
2025-05-27 13:40:00,67.39,67.48,67.34,67.47,37142.0,67.39,67.48,67.34,67.47,37142.0
2025-05-27 13:50:00,67.47,67.51,67.44,67.45,29772.0,67.47,67.51,67.44,67.45,29772.0
2025-05-27 14:00:00,67.45,67.5,67.43,67.45,94642.0,67.45,67.5,67.43,67.45,94642.0
2025-05-27 14:10:00,67.45,67.67,67.45,67.66,51280.0,67.45,67.67,67.45,67.66,51280.0
2025-05-27 14:20:00,67.67,67.77,67.62,67.65,62172.0,67.67,67.77,67.62,67.65,62172.0
2025-05-27 14:30:00,67.65,67.69,67.61,67.62,57035.0,67.65,67.69,67.61,67.62,57035.0
2025-05-27 14:40:00,67.62,67.69,67.59,67.62,65722.0,67.62,67.69,67.59,67.62,65722.0
2025-05-27 14:50:00,67.62,67.88,67.61,67.86,111401.0,67.62,67.88,67.61,67.86,111401.0
2025-05-27 15:00:00,67.86,67.92,67.78,67.9,62901.0,67.86,67.92,67.78,67.9,62901.0
2025-05-27 15:10:00,67.89,67.92,67.8,67.88,59668.0,67.89,67.92,67.8,67.88,59668.0
2025-05-27 15:20:00,67.89,67.91,67.83,67.88,59841.0,67.89,67.91,67.83,67.88,59841.0
2025-05-27 15:30:00,67.89,67.92,67.85,67.89,99724.0,67.89,67.92,67.85,67.89,99724.0
2025-05-27 15:40:00,67.9,67.92,67.77,67.84,117708.0,67.9,67.92,67.77,67.84,117708.0
2025-05-27 15:50:00,67.85,67.91,67.7,67.81,403920.0,67.85,67.91,67.7,67.81,403920.0
2025-05-28 09:30:00,67.9,68.03,67.77,67.84,147468.0,67.9,68.03,67.77,67.84,147468.0
2025-05-28 09:40:00,67.84,67.91,67.67,67.8,90324.0,67.84,67.91,67.67,67.8,90324.0
2025-05-28 09:50:00,67.81,67.84,67.57,67.82,248321.0,67.81,67.84,67.57,67.82,248321.0
2025-05-28 10:00:00,67.83,67.87,67.7,67.76,115439.0,67.83,67.87,67.7,67.76,115439.0
2025-05-28 10:10:00,67.75,67.84,67.69,67.73,76861.0,67.75,67.84,67.69,67.73,76861.0
2025-05-28 10:20:00,67.73,67.87,67.69,67.86,108271.0,67.73,67.87,67.69,67.86,108271.0
2025-05-28 10:30:00,67.86,68.11,67.86,68.02,94567.0,67.86,68.11,67.86,68.02,94567.0
2025-05-28 10:40:00,68.02,68.08,67.99,67.99,64177.0,68.02,68.08,67.99,67.99,64177.0
2025-05-28 10:50:00,67.99,68.05,67.94,68.01,69932.0,67.99,68.05,67.94,68.01,69932.0
2025-05-28 11:00:00,68.02,68.05,67.96,67.98,52535.0,68.02,68.05,67.96,67.98,52535.0
2025-05-28 11:10:00,67.98,67.99,67.8,67.84,61664.0,67.98,67.99,67.8,67.84,61664.0
2025-05-28 11:20:00,67.85,67.89,67.77,67.87,73196.0,67.85,67.89,67.77,67.87,73196.0
2025-05-28 11:30:00,67.87,67.88,67.8,67.87,80390.0,67.87,67.88,67.8,67.87,80390.0
2025-05-28 11:40:00,67.87,67.91,67.8,67.88,49002.0,67.87,67.91,67.8,67.88,49002.0
2025-05-28 11:50:00,67.88,67.95,67.87,67.91,38342.0,67.88,67.95,67.87,67.91,38342.0
2025-05-28 12:00:00,67.92,67.92,67.85,67.88,52424.0,67.92,67.92,67.85,67.88,52424.0
2025-05-28 12:10:00,67.88,67.97,67.86,67.95,37273.0,67.88,67.97,67.86,67.95,37273.0
2025-05-28 12:20:00,67.95,67.96,67.87,67.91,67607.0,67.95,67.96,67.87,67.91,67607.0
2025-05-28 12:30:00,67.9,67.91,67.83,67.83,37646.0,67.9,67.91,67.83,67.83,37646.0
2025-05-28 12:40:00,67.84,67.94,67.83,67.87,48762.0,67.84,67.94,67.83,67.87,48762.0
2025-05-28 12:50:00,67.86,67.88,67.81,67.84,37571.0,67.86,67.88,67.81,67.84,37571.0
2025-05-28 13:00:00,67.84,67.85,67.75,67.77,34814.0,67.84,67.85,67.75,67.77,34814.0
2025-05-28 13:10:00,67.76,67.89,67.76,67.88,65820.0,67.76,67.89,67.76,67.88,65820.0
2025-05-28 13:20:00,67.88,67.88,67.71,67.73,43712.0,67.88,67.88,67.71,67.73,43712.0
2025-05-28 13:30:00,67.73,67.74,67.57,67.61,38282.0,67.73,67.74,67.57,67.61,38282.0
2025-05-28 13:40:00,67.6,67.65,67.57,67.62,57981.0,67.6,67.65,67.57,67.62,57981.0
2025-05-28 13:50:00,67.62,67.62,67.52,67.52,39556.0,67.62,67.62,67.52,67.52,39556.0
2025-05-28 14:00:00,67.52,67.55,67.44,67.45,63039.0,67.52,67.55,67.44,67.45,63039.0
2025-05-28 14:10:00,67.45,67.45,67.4,67.42,58122.0,67.45,67.45,67.4,67.42,58122.0
2025-05-28 14:20:00,67.42,67.51,67.42,67.51,61809.0,67.42,67.51,67.42,67.51,61809.0
2025-05-28 14:30:00,67.51,67.55,67.46,67.48,52961.0,67.51,67.55,67.46,67.48,52961.0
2025-05-28 14:40:00,67.48,67.53,67.46,67.5,50394.0,67.48,67.53,67.46,67.5,50394.0
2025-05-28 14:50:00,67.5,67.51,67.37,67.49,67656.0,67.5,67.51,67.37,67.49,67656.0
2025-05-28 15:00:00,67.5,67.58,67.47,67.58,37401.0,67.5,67.58,67.47,67.58,37401.0
2025-05-28 15:10:00,67.57,67.74,67.57,67.72,68068.0,67.57,67.74,67.57,67.72,68068.0
2025-05-28 15:20:00,67.72,67.73,67.65,67.67,61800.0,67.72,67.73,67.65,67.67,61800.0
2025-05-28 15:30:00,67.67,67.68,67.57,67.66,96365.0,67.67,67.68,67.57,67.66,96365.0
2025-05-28 15:40:00,67.65,67.72,67.61,67.64,113897.0,67.65,67.72,67.61,67.64,113897.0
2025-05-28 15:50:00,67.64,67.7,67.57,67.69,401123.0,67.64,67.7,67.57,67.69,401123.0
2025-05-29 09:30:00,67.2,67.2,66.06,66.25,232627.0,67.2,67.2,66.06,66.25,232627.0
2025-05-29 09:40:00,66.25,66.49,66.14,66.4,222498.0,66.25,66.49,66.14,66.4,222498.0
2025-05-29 09:50:00,66.42,66.43,66.23,66.3,136115.0,66.42,66.43,66.23,66.3,136115.0
2025-05-29 10:00:00,66.3,66.35,66.12,66.2,298606.0,66.3,66.35,66.12,66.2,298606.0
2025-05-29 10:10:00,66.21,66.28,66.06,66.06,130010.0,66.21,66.28,66.06,66.06,130010.0
2025-05-29 10:20:00,66.07,66.2,66.02,66.17,82385.0,66.07,66.2,66.02,66.17,82385.0
2025-05-29 10:30:00,66.17,66.36,66.14,66.17,122176.0,66.17,66.36,66.14,66.17,122176.0
2025-05-29 10:40:00,66.17,66.25,66.06,66.17,74489.0,66.17,66.25,66.06,66.17,74489.0
2025-05-29 10:50:00,66.17,66.33,66.12,66.3,99436.0,66.17,66.33,66.12,66.3,99436.0
2025-05-29 11:00:00,66.31,66.32,66.16,66.25,87124.0,66.31,66.32,66.16,66.25,87124.0
2025-05-29 11:10:00,66.25,66.26,66.15,66.18,68543.0,66.25,66.26,66.15,66.18,68543.0
2025-05-29 11:20:00,66.19,66.46,66.18,66.46,137145.0,66.19,66.46,66.18,66.46,137145.0
2025-05-29 11:30:00,66.46,66.46,66.28,66.32,85874.0,66.46,66.46,66.28,66.32,85874.0
2025-05-29 11:40:00,66.32,66.41,66.25,66.28,62400.0,66.32,66.41,66.25,66.28,62400.0
2025-05-29 11:50:00,66.3,66.39,66.28,66.38,59235.0,66.3,66.39,66.28,66.38,59235.0
2025-05-29 12:00:00,66.38,66.39,66.22,66.39,98838.0,66.38,66.39,66.22,66.39,98838.0
2025-05-29 12:10:00,66.38,66.52,66.34,66.5,59594.0,66.38,66.52,66.34,66.5,59594.0
2025-05-29 12:20:00,66.51,66.52,66.41,66.46,50612.0,66.51,66.52,66.41,66.46,50612.0
2025-05-29 12:30:00,66.47,66.59,66.46,66.59,57176.0,66.47,66.59,66.46,66.59,57176.0
2025-05-29 12:40:00,66.59,66.7,66.58,66.69,90469.0,66.59,66.7,66.58,66.69,90469.0
2025-05-29 12:50:00,66.68,66.73,66.66,66.69,74011.0,66.68,66.73,66.66,66.69,74011.0
2025-05-29 13:00:00,66.68,66.77,66.57,66.65,55666.0,66.68,66.77,66.57,66.65,55666.0
2025-05-29 13:10:00,66.65,66.71,66.62,66.7,49339.0,66.65,66.71,66.62,66.7,49339.0
2025-05-29 13:20:00,66.7,66.83,66.7,66.79,49054.0,66.7,66.83,66.7,66.79,49054.0
2025-05-29 13:30:00,66.79,66.85,66.75,66.85,87604.0,66.79,66.85,66.75,66.85,87604.0
2025-05-29 13:40:00,66.85,66.86,66.72,66.81,81257.0,66.85,66.86,66.72,66.81,81257.0
2025-05-29 13:50:00,66.81,66.98,66.79,66.96,71179.0,66.81,66.98,66.79,66.96,71179.0
2025-05-29 14:00:00,66.97,66.99,66.87,66.89,70041.0,66.97,66.99,66.87,66.89,70041.0
2025-05-29 14:10:00,66.89,67.03,66.88,67.01,58972.0,66.89,67.03,66.88,67.01,58972.0
2025-05-29 14:20:00,67.0,67.16,66.99,67.15,75064.0,67.0,67.16,66.99,67.15,75064.0
2025-05-29 14:30:00,67.15,67.15,67.05,67.13,50433.0,67.15,67.15,67.05,67.13,50433.0
2025-05-29 14:40:00,67.14,67.18,67.13,67.17,47347.0,67.14,67.18,67.13,67.17,47347.0
2025-05-29 14:50:00,67.17,67.18,67.06,67.11,85405.0,67.17,67.18,67.06,67.11,85405.0
2025-05-29 15:00:00,67.11,67.18,67.0,67.05,65580.0,67.11,67.18,67.0,67.05,65580.0
2025-05-29 15:10:00,67.05,67.07,66.99,67.07,65374.0,67.05,67.07,66.99,67.07,65374.0
2025-05-29 15:20:00,67.07,67.15,67.06,67.08,106641.0,67.07,67.15,67.06,67.08,106641.0
2025-05-29 15:30:00,67.07,67.08,66.87,66.95,183685.0,67.07,67.08,66.87,66.95,183685.0
2025-05-29 15:40:00,66.95,67.02,66.83,66.84,199641.0,66.95,67.02,66.83,66.84,199641.0
2025-05-29 15:50:00,66.85,66.96,66.77,66.95,648172.0,66.85,66.96,66.77,66.95,648172.0
2025-05-30 09:30:00,67.03,67.68,66.77,67.63,168032.0,67.03,67.68,66.77,67.63,168032.0
2025-05-30 09:40:00,67.62,68.1,67.58,68.06,207364.0,67.62,68.1,67.58,68.06,207364.0
2025-05-30 09:50:00,68.06,68.27,67.99,68.01,132697.0,68.06,68.27,67.99,68.01,132697.0
2025-05-30 10:00:00,68.02,68.1,67.76,67.81,89469.0,68.02,68.1,67.76,67.81,89469.0
2025-05-30 10:10:00,67.8,67.95,67.79,67.93,69076.0,67.8,67.95,67.79,67.93,69076.0
2025-05-30 10:20:00,67.95,68.03,67.88,67.95,70715.0,67.95,68.03,67.88,67.95,70715.0
2025-05-30 10:30:00,67.96,68.04,67.9,67.99,99133.0,67.96,68.04,67.9,67.99,99133.0
2025-05-30 10:40:00,67.99,68.09,67.99,68.05,55342.0,67.99,68.09,67.99,68.05,55342.0
2025-05-30 10:50:00,68.06,68.12,67.89,67.9,63469.0,68.06,68.12,67.89,67.9,63469.0
2025-05-30 11:00:00,67.91,68.1,67.89,68.09,48163.0,67.91,68.1,67.89,68.09,48163.0
2025-05-30 11:10:00,68.09,68.17,68.01,68.01,51500.0,68.09,68.17,68.01,68.01,51500.0
2025-05-30 11:20:00,68.0,68.08,67.99,68.06,51986.0,68.0,68.08,67.99,68.06,51986.0
2025-05-30 11:30:00,68.07,68.13,68.03,68.08,60131.0,68.07,68.13,68.03,68.08,60131.0
2025-05-30 11:40:00,68.08,68.11,67.98,68.03,42449.0,68.08,68.11,67.98,68.03,42449.0
2025-05-30 11:50:00,68.03,68.16,68.02,68.06,37715.0,68.03,68.16,68.02,68.06,37715.0
2025-05-30 12:00:00,68.07,68.17,68.05,68.15,34437.0,68.07,68.17,68.05,68.15,34437.0
2025-05-30 12:10:00,68.14,68.15,68.0,68.01,54614.0,68.14,68.15,68.0,68.01,54614.0
2025-05-30 12:20:00,68.02,68.09,67.99,68.03,45372.0,68.02,68.09,67.99,68.03,45372.0
2025-05-30 12:30:00,68.03,68.3,68.0,68.28,68156.0,68.03,68.3,68.0,68.28,68156.0
2025-05-30 12:40:00,68.3,68.34,68.19,68.27,96696.0,68.3,68.34,68.19,68.27,96696.0
2025-05-30 12:50:00,68.27,68.35,68.26,68.3,76545.0,68.27,68.35,68.26,68.3,76545.0
2025-05-30 13:00:00,68.3,68.46,68.25,68.38,159902.0,68.3,68.46,68.25,68.38,159902.0
2025-05-30 13:10:00,68.36,68.36,68.18,68.28,60864.0,68.36,68.36,68.18,68.28,60864.0
2025-05-30 13:20:00,68.28,68.28,68.16,68.18,56075.0,68.28,68.28,68.16,68.18,56075.0
2025-05-30 13:30:00,68.19,68.27,68.18,68.25,36756.0,68.19,68.27,68.18,68.25,36756.0
2025-05-30 13:40:00,68.27,68.3,68.14,68.2,54781.0,68.27,68.3,68.14,68.2,54781.0
2025-05-30 13:50:00,68.2,68.21,68.09,68.1,36768.0,68.2,68.21,68.09,68.1,36768.0
2025-05-30 14:00:00,68.1,68.21,68.07,68.2,56923.0,68.1,68.21,68.07,68.2,56923.0
2025-05-30 14:10:00,68.2,68.2,68.1,68.12,31363.0,68.2,68.2,68.1,68.12,31363.0
2025-05-30 14:20:00,68.14,68.15,68.06,68.06,46812.0,68.14,68.15,68.06,68.06,46812.0
2025-05-30 14:30:00,68.08,68.12,67.99,68.0,219737.0,68.08,68.12,67.99,68.0,219737.0
2025-05-30 14:40:00,68.0,68.12,67.97,68.1,82376.0,68.0,68.12,67.97,68.1,82376.0
2025-05-30 14:50:00,68.11,68.15,68.1,68.13,66234.0,68.11,68.15,68.1,68.13,66234.0
2025-05-30 15:00:00,68.14,68.22,68.13,68.17,98172.0,68.14,68.22,68.13,68.17,98172.0
2025-05-30 15:10:00,68.18,68.23,68.09,68.23,126333.0,68.18,68.23,68.09,68.23,126333.0
2025-05-30 15:20:00,68.23,68.24,68.16,68.22,88758.0,68.23,68.24,68.16,68.22,88758.0
2025-05-30 15:30:00,68.23,68.46,68.2,68.35,178743.0,68.23,68.46,68.2,68.35,178743.0
2025-05-30 15:40:00,68.35,68.36,68.22,68.29,223938.0,68.35,68.36,68.22,68.29,223938.0
2025-05-30 15:50:00,68.28,68.39,68.07,68.2,894955.0,68.28,68.39,68.07,68.2,894955.0
2025-06-02 09:30:00,68.1,68.21,67.89,68.2,190193.0,68.1,68.21,67.89,68.2,190193.0
2025-06-02 09:40:00,68.17,68.49,68.12,68.17,119366.0,68.17,68.49,68.12,68.17,119366.0
2025-06-02 09:50:00,68.15,68.18,67.96,67.96,113788.0,68.15,68.18,67.96,67.96,113788.0
2025-06-02 10:00:00,67.96,68.19,67.94,68.12,149703.0,67.96,68.19,67.94,68.12,149703.0
2025-06-02 10:10:00,68.12,68.13,67.75,68.03,117373.0,68.12,68.13,67.75,68.03,117373.0
2025-06-02 10:20:00,68.05,68.07,67.95,67.99,79665.0,68.05,68.07,67.95,67.99,79665.0
2025-06-02 10:30:00,67.99,68.07,67.92,68.04,201433.0,67.99,68.07,67.92,68.04,201433.0
2025-06-02 10:40:00,68.03,68.14,67.9,68.03,91516.0,68.03,68.14,67.9,68.03,91516.0
2025-06-02 10:50:00,68.03,68.14,68.02,68.11,86889.0,68.03,68.14,68.02,68.11,86889.0
2025-06-02 11:00:00,68.11,68.12,67.95,68.03,96269.0,68.11,68.12,67.95,68.03,96269.0
2025-06-02 11:10:00,68.02,68.06,67.92,67.96,59299.0,68.02,68.06,67.92,67.96,59299.0
2025-06-02 11:20:00,67.95,68.0,67.86,67.88,79440.0,67.95,68.0,67.86,67.88,79440.0
2025-06-02 11:30:00,67.88,67.92,67.67,67.69,151320.0,67.88,67.92,67.67,67.69,151320.0
2025-06-02 11:40:00,67.67,67.77,67.55,67.71,186243.0,67.67,67.77,67.55,67.71,186243.0
2025-06-02 11:50:00,67.7,67.74,67.49,67.55,180249.0,67.7,67.74,67.49,67.55,180249.0
2025-06-02 12:00:00,67.55,67.56,67.45,67.45,36957.0,67.55,67.56,67.45,67.45,36957.0
2025-06-02 12:10:00,67.46,67.57,67.42,67.56,46159.0,67.46,67.57,67.42,67.56,46159.0
2025-06-02 12:20:00,67.56,67.57,67.41,67.45,74509.0,67.56,67.57,67.41,67.45,74509.0
2025-06-02 12:30:00,67.45,67.5,67.36,67.44,44448.0,67.45,67.5,67.36,67.44,44448.0
2025-06-02 12:40:00,67.46,67.49,67.43,67.46,46511.0,67.46,67.49,67.43,67.46,46511.0
2025-06-02 12:50:00,67.44,67.71,67.42,67.69,51063.0,67.44,67.71,67.42,67.69,51063.0
2025-06-02 13:00:00,67.67,67.83,67.66,67.81,128179.0,67.67,67.83,67.66,67.81,128179.0
2025-06-02 13:10:00,67.81,67.85,67.72,67.82,94870.0,67.81,67.85,67.72,67.82,94870.0
2025-06-02 13:20:00,67.81,67.98,67.75,67.98,102100.0,67.81,67.98,67.75,67.98,102100.0
2025-06-02 13:30:00,67.99,68.0,67.85,67.95,85232.0,67.99,68.0,67.85,67.95,85232.0
2025-06-02 13:40:00,67.96,68.03,67.91,68.03,41210.0,67.96,68.03,67.91,68.03,41210.0
2025-06-02 13:50:00,68.03,68.06,67.93,68.03,50610.0,68.03,68.06,67.93,68.03,50610.0
2025-06-02 14:00:00,68.03,68.13,67.98,68.13,36819.0,68.03,68.13,67.98,68.13,36819.0
2025-06-02 14:10:00,68.13,68.24,68.08,68.23,81860.0,68.13,68.24,68.08,68.23,81860.0
2025-06-02 14:20:00,68.22,68.31,68.21,68.26,66752.0,68.22,68.31,68.21,68.26,66752.0
2025-06-02 14:30:00,68.26,68.28,68.19,68.21,67427.0,68.26,68.28,68.19,68.21,67427.0
2025-06-02 14:40:00,68.2,68.24,68.16,68.23,60580.0,68.2,68.24,68.16,68.23,60580.0
2025-06-02 14:50:00,68.24,68.26,68.16,68.25,81480.0,68.24,68.26,68.16,68.25,81480.0
2025-06-02 15:00:00,68.25,68.36,68.25,68.29,88248.0,68.25,68.36,68.25,68.29,88248.0
2025-06-02 15:10:00,68.3,68.3,68.19,68.23,121647.0,68.3,68.3,68.19,68.23,121647.0
2025-06-02 15:20:00,68.23,68.28,68.2,68.21,100942.0,68.23,68.28,68.2,68.21,100942.0
2025-06-02 15:30:00,68.21,68.33,68.15,68.25,121170.0,68.21,68.33,68.15,68.25,121170.0
2025-06-02 15:40:00,68.25,68.26,68.08,68.09,188823.0,68.25,68.26,68.08,68.09,188823.0
2025-06-02 15:50:00,68.09,68.23,68.03,68.22,601448.0,68.09,68.23,68.03,68.22,601448.0
2025-06-03 09:30:00,68.0,68.2,67.52,67.94,244259.0,68.0,68.2,67.52,67.94,244259.0
2025-06-03 09:40:00,67.96,68.0,67.7,67.79,73635.0,67.96,68.0,67.7,67.79,73635.0
2025-06-03 09:50:00,67.79,67.79,67.33,67.33,73471.0,67.79,67.79,67.33,67.33,73471.0
2025-06-03 10:00:00,67.36,67.36,66.75,66.84,144219.0,67.36,67.36,66.75,66.84,144219.0
2025-06-03 10:10:00,66.84,66.85,66.42,66.5,110823.0,66.84,66.85,66.42,66.5,110823.0
2025-06-03 10:20:00,66.5,66.61,66.38,66.45,97254.0,66.5,66.61,66.38,66.45,97254.0
2025-06-03 10:30:00,66.45,66.51,66.13,66.22,154053.0,66.45,66.51,66.13,66.22,154053.0
2025-06-03 10:40:00,66.24,66.35,66.19,66.32,85421.0,66.24,66.35,66.19,66.32,85421.0
2025-06-03 10:50:00,66.32,66.41,66.23,66.33,96569.0,66.32,66.41,66.23,66.33,96569.0
2025-06-03 11:00:00,66.31,66.37,66.17,66.17,107939.0,66.31,66.37,66.17,66.17,107939.0
2025-06-03 11:10:00,66.18,66.23,66.06,66.13,142328.0,66.18,66.23,66.06,66.13,142328.0
2025-06-03 11:20:00,66.14,66.16,66.05,66.07,94247.0,66.14,66.16,66.05,66.07,94247.0
2025-06-03 11:30:00,66.08,66.4,66.06,66.39,66721.0,66.08,66.4,66.06,66.39,66721.0
2025-06-03 11:40:00,66.39,66.61,66.35,66.58,77853.0,66.39,66.61,66.35,66.58,77853.0
2025-06-03 11:50:00,66.59,66.7,66.48,66.69,68095.0,66.59,66.7,66.48,66.69,68095.0
2025-06-03 12:00:00,66.69,66.72,66.57,66.64,59700.0,66.69,66.72,66.57,66.64,59700.0
2025-06-03 12:10:00,66.67,66.69,66.53,66.62,77129.0,66.67,66.69,66.53,66.62,77129.0
2025-06-03 12:20:00,66.63,66.79,66.55,66.76,91882.0,66.63,66.79,66.55,66.76,91882.0
2025-06-03 12:30:00,66.78,66.82,66.72,66.78,78691.0,66.78,66.82,66.72,66.78,78691.0
2025-06-03 12:40:00,66.79,66.79,66.66,66.67,50885.0,66.79,66.79,66.66,66.67,50885.0
2025-06-03 12:50:00,66.66,66.75,66.6,66.73,68600.0,66.66,66.75,66.6,66.73,68600.0
2025-06-03 13:00:00,66.74,66.86,66.62,66.85,116714.0,66.74,66.86,66.62,66.85,116714.0
2025-06-03 13:10:00,66.86,66.96,66.85,66.91,66091.0,66.86,66.96,66.85,66.91,66091.0
2025-06-03 13:20:00,66.92,66.97,66.84,66.95,53190.0,66.92,66.97,66.84,66.95,53190.0
2025-06-03 13:30:00,66.95,67.09,66.95,67.05,77104.0,66.95,67.09,66.95,67.05,77104.0
2025-06-03 13:40:00,67.05,67.1,66.95,66.99,43127.0,67.05,67.1,66.95,66.99,43127.0
2025-06-03 13:50:00,66.98,67.05,66.93,67.03,68695.0,66.98,67.05,66.93,67.03,68695.0
2025-06-03 14:00:00,67.04,67.15,66.99,67.04,79675.0,67.04,67.15,66.99,67.04,79675.0
2025-06-03 14:10:00,67.04,67.06,66.86,67.0,129778.0,67.04,67.06,66.86,67.0,129778.0
2025-06-03 14:20:00,67.01,67.08,66.92,67.03,88477.0,67.01,67.08,66.92,67.03,88477.0
2025-06-03 14:30:00,67.04,67.06,66.95,67.04,72288.0,67.04,67.06,66.95,67.04,72288.0
2025-06-03 14:40:00,67.04,67.06,66.97,67.04,58482.0,67.04,67.06,66.97,67.04,58482.0
2025-06-03 14:50:00,67.05,67.06,66.96,67.01,68774.0,67.05,67.06,66.96,67.01,68774.0
2025-06-03 15:00:00,67.01,67.09,67.0,67.07,57713.0,67.01,67.09,67.0,67.07,57713.0
2025-06-03 15:10:00,67.07,67.11,67.02,67.07,80463.0,67.07,67.11,67.02,67.07,80463.0
2025-06-03 15:20:00,67.06,67.2,67.06,67.19,68537.0,67.06,67.2,67.06,67.19,68537.0
2025-06-03 15:30:00,67.19,67.28,67.17,67.25,111160.0,67.19,67.28,67.17,67.25,111160.0
2025-06-03 15:40:00,67.25,67.25,67.05,67.05,176684.0,67.25,67.25,67.05,67.05,176684.0
2025-06-03 15:50:00,67.05,67.12,66.98,67.08,473899.0,67.05,67.12,66.98,67.08,473899.0
2025-06-04 09:30:00,66.99,67.1,66.31,66.47,167868.0,66.99,67.1,66.31,66.47,167868.0
2025-06-04 09:40:00,66.48,66.51,66.13,66.26,101610.0,66.48,66.51,66.13,66.26,101610.0
2025-06-04 09:50:00,66.26,66.46,66.21,66.42,158488.0,66.26,66.46,66.21,66.42,158488.0
2025-06-04 10:00:00,66.41,66.6,66.34,66.4,116839.0,66.41,66.6,66.34,66.4,116839.0
2025-06-04 10:10:00,66.38,66.59,66.38,66.54,116864.0,66.38,66.59,66.38,66.54,116864.0
2025-06-04 10:20:00,66.55,66.65,66.46,66.49,56696.0,66.55,66.65,66.46,66.49,56696.0
2025-06-04 10:30:00,66.51,66.64,66.46,66.64,53262.0,66.51,66.64,66.46,66.64,53262.0
2025-06-04 10:40:00,66.62,66.63,66.37,66.55,72294.0,66.62,66.63,66.37,66.55,72294.0
2025-06-04 10:50:00,66.55,66.57,66.29,66.35,111427.0,66.55,66.57,66.29,66.35,111427.0
2025-06-04 11:00:00,66.36,66.65,66.24,66.59,261752.0,66.36,66.65,66.24,66.59,261752.0
2025-06-04 11:10:00,66.58,66.67,66.48,66.58,58405.0,66.58,66.67,66.48,66.58,58405.0
2025-06-04 11:20:00,66.6,66.81,66.59,66.75,67572.0,66.6,66.81,66.59,66.75,67572.0
2025-06-04 11:30:00,66.76,66.84,66.73,66.82,54576.0,66.76,66.84,66.73,66.82,54576.0
2025-06-04 11:40:00,66.83,66.9,66.8,66.84,54982.0,66.83,66.9,66.8,66.84,54982.0
2025-06-04 11:50:00,66.83,66.92,66.82,66.89,41086.0,66.83,66.92,66.82,66.89,41086.0
2025-06-04 12:00:00,66.89,66.89,66.78,66.79,47864.0,66.89,66.89,66.78,66.79,47864.0
2025-06-04 12:10:00,66.81,66.91,66.74,66.77,70011.0,66.81,66.91,66.74,66.77,70011.0
2025-06-04 12:20:00,66.77,66.83,66.74,66.77,42138.0,66.77,66.83,66.74,66.77,42138.0
2025-06-04 12:30:00,66.76,66.88,66.75,66.86,27380.0,66.76,66.88,66.75,66.86,27380.0
2025-06-04 12:40:00,66.86,66.95,66.84,66.91,32934.0,66.86,66.95,66.84,66.91,32934.0
2025-06-04 12:50:00,66.91,66.93,66.84,66.86,43594.0,66.91,66.93,66.84,66.86,43594.0
2025-06-04 13:00:00,66.87,66.91,66.83,66.87,31453.0,66.87,66.91,66.83,66.87,31453.0
2025-06-04 13:10:00,66.88,66.89,66.81,66.84,33546.0,66.88,66.89,66.81,66.84,33546.0
2025-06-04 13:20:00,66.83,66.9,66.82,66.84,27902.0,66.83,66.9,66.82,66.84,27902.0
2025-06-04 13:30:00,66.84,66.88,66.83,66.84,31735.0,66.84,66.88,66.83,66.84,31735.0
2025-06-04 13:40:00,66.84,66.9,66.83,66.89,42442.0,66.84,66.9,66.83,66.89,42442.0
2025-06-04 13:50:00,66.88,66.95,66.83,66.93,44747.0,66.88,66.95,66.83,66.93,44747.0
2025-06-04 14:00:00,66.93,66.97,66.89,66.89,40081.0,66.93,66.97,66.89,66.89,40081.0
2025-06-04 14:10:00,66.9,66.91,66.71,66.71,39632.0,66.9,66.91,66.71,66.71,39632.0
2025-06-04 14:20:00,66.72,66.74,66.68,66.74,45994.0,66.72,66.74,66.68,66.74,45994.0
2025-06-04 14:30:00,66.74,66.76,66.65,66.66,39950.0,66.74,66.76,66.65,66.66,39950.0
2025-06-04 14:40:00,66.66,66.73,66.65,66.67,52197.0,66.66,66.73,66.65,66.67,52197.0
2025-06-04 14:50:00,66.66,66.66,66.51,66.63,112121.0,66.66,66.66,66.51,66.63,112121.0
2025-06-04 15:00:00,66.63,66.69,66.55,66.61,65161.0,66.63,66.69,66.55,66.61,65161.0
2025-06-04 15:10:00,66.61,66.68,66.58,66.63,75461.0,66.61,66.68,66.58,66.63,75461.0
2025-06-04 15:20:00,66.63,66.75,66.61,66.74,77693.0,66.63,66.75,66.61,66.74,77693.0
2025-06-04 15:30:00,66.73,66.78,66.71,66.73,73149.0,66.73,66.78,66.71,66.73,73149.0
2025-06-04 15:40:00,66.73,66.74,66.61,66.64,116825.0,66.73,66.74,66.61,66.64,116825.0
2025-06-04 15:50:00,66.64,66.64,66.22,66.34,694830.0,66.64,66.64,66.22,66.34,694830.0
2025-06-05 09:30:00,66.4,66.54,66.12,66.23,131545.0,66.4,66.54,66.12,66.23,131545.0
2025-06-05 09:40:00,66.27,66.4,66.14,66.21,72318.0,66.27,66.4,66.14,66.21,72318.0
2025-06-05 09:50:00,66.19,66.37,66.11,66.3,63845.0,66.19,66.37,66.11,66.3,63845.0
2025-06-05 10:00:00,66.31,66.31,66.09,66.22,87518.0,66.31,66.31,66.09,66.22,87518.0
2025-06-05 10:10:00,66.23,66.24,66.01,66.03,79243.0,66.23,66.24,66.01,66.03,79243.0
2025-06-05 10:20:00,66.03,66.15,65.98,66.13,93410.0,66.03,66.15,65.98,66.13,93410.0
2025-06-05 10:30:00,66.13,66.23,66.11,66.12,40557.0,66.13,66.23,66.11,66.12,40557.0
2025-06-05 10:40:00,66.12,66.19,65.95,65.96,68773.0,66.12,66.19,65.95,65.96,68773.0
2025-06-05 10:50:00,65.97,66.14,65.9,66.09,64058.0,65.97,66.14,65.9,66.09,64058.0
2025-06-05 11:00:00,66.11,66.18,66.06,66.13,46693.0,66.11,66.18,66.06,66.13,46693.0
2025-06-05 11:10:00,66.13,66.16,66.0,66.05,40203.0,66.13,66.16,66.0,66.05,40203.0
2025-06-05 11:20:00,66.06,66.17,65.98,65.99,93195.0,66.06,66.17,65.98,65.99,93195.0
2025-06-05 11:30:00,65.99,66.17,65.98,66.15,57172.0,65.99,66.17,65.98,66.15,57172.0
2025-06-05 11:40:00,66.17,66.17,66.0,66.0,39565.0,66.17,66.17,66.0,66.0,39565.0
2025-06-05 11:50:00,65.99,66.08,65.98,66.07,52849.0,65.99,66.08,65.98,66.07,52849.0
2025-06-05 12:00:00,66.07,66.18,66.04,66.15,34893.0,66.07,66.18,66.04,66.15,34893.0
2025-06-05 12:10:00,66.16,66.19,66.09,66.09,97987.0,66.16,66.19,66.09,66.09,97987.0
2025-06-05 12:20:00,66.11,66.11,65.96,65.98,55395.0,66.11,66.11,65.96,65.98,55395.0
2025-06-05 12:30:00,65.97,65.99,65.93,65.96,47642.0,65.97,65.99,65.93,65.96,47642.0
2025-06-05 12:40:00,65.96,66.11,65.95,66.11,41011.0,65.96,66.11,65.95,66.11,41011.0
2025-06-05 12:50:00,66.11,66.19,66.07,66.18,51526.0,66.11,66.19,66.07,66.18,51526.0
2025-06-05 13:00:00,66.18,66.29,66.16,66.18,42243.0,66.18,66.29,66.16,66.18,42243.0
2025-06-05 13:10:00,66.18,66.24,66.13,66.23,33149.0,66.18,66.24,66.13,66.23,33149.0
2025-06-05 13:20:00,66.22,66.23,66.16,66.17,37257.0,66.22,66.23,66.16,66.17,37257.0
2025-06-05 13:30:00,66.17,66.21,66.09,66.12,48526.0,66.17,66.21,66.09,66.12,48526.0
2025-06-05 13:40:00,66.12,66.13,66.05,66.08,40726.0,66.12,66.13,66.05,66.08,40726.0
2025-06-05 13:50:00,66.08,66.08,65.94,65.95,44784.0,66.08,66.08,65.94,65.95,44784.0
2025-06-05 14:00:00,65.95,65.96,65.7,65.74,71842.0,65.95,65.96,65.7,65.74,71842.0
2025-06-05 14:10:00,65.73,65.86,65.73,65.85,53494.0,65.73,65.86,65.73,65.85,53494.0
2025-06-05 14:20:00,65.86,65.88,65.78,65.82,51187.0,65.86,65.88,65.78,65.82,51187.0
2025-06-05 14:30:00,65.82,65.95,65.82,65.94,52642.0,65.82,65.95,65.82,65.94,52642.0
2025-06-05 14:40:00,65.95,66.03,65.93,65.93,53478.0,65.95,66.03,65.93,65.93,53478.0
2025-06-05 14:50:00,65.95,66.04,65.95,65.97,55364.0,65.95,66.04,65.95,65.97,55364.0
2025-06-05 15:00:00,65.96,66.05,65.94,66.03,48115.0,65.96,66.05,65.94,66.03,48115.0
2025-06-05 15:10:00,66.02,66.11,66.01,66.08,64313.0,66.02,66.11,66.01,66.08,64313.0
2025-06-05 15:20:00,66.07,66.23,66.04,66.09,119370.0,66.07,66.23,66.04,66.09,119370.0
2025-06-05 15:30:00,66.1,66.15,66.0,66.13,102195.0,66.1,66.15,66.0,66.13,102195.0
2025-06-05 15:40:00,66.13,66.23,66.11,66.17,118881.0,66.13,66.23,66.11,66.17,118881.0
2025-06-05 15:50:00,66.16,66.24,66.02,66.22,476271.0,66.16,66.24,66.02,66.22,476271.0
2025-06-06 09:30:00,66.15,66.4,65.73,65.74,180136.0,66.15,66.4,65.73,65.74,180136.0
2025-06-06 09:40:00,65.77,65.83,65.62,65.72,157729.0,65.77,65.83,65.62,65.72,157729.0
2025-06-06 09:50:00,65.72,66.18,65.59,66.06,153505.0,65.72,66.18,65.59,66.06,153505.0
2025-06-06 10:00:00,66.06,66.06,65.83,65.93,108246.0,66.06,66.06,65.83,65.93,108246.0
2025-06-06 10:10:00,65.9,66.03,65.83,65.95,64643.0,65.9,66.03,65.83,65.95,64643.0
2025-06-06 10:20:00,65.96,66.03,65.92,65.97,49254.0,65.96,66.03,65.92,65.97,49254.0
2025-06-06 10:30:00,65.97,66.03,65.85,65.85,66785.0,65.97,66.03,65.85,65.85,66785.0
2025-06-06 10:40:00,65.84,65.88,65.72,65.72,73034.0,65.84,65.88,65.72,65.72,73034.0
2025-06-06 10:50:00,65.72,65.85,65.66,65.8,63740.0,65.72,65.85,65.66,65.8,63740.0
2025-06-06 11:00:00,65.8,65.93,65.77,65.92,41965.0,65.8,65.93,65.77,65.92,41965.0
2025-06-06 11:10:00,65.92,65.95,65.79,65.82,45286.0,65.92,65.95,65.79,65.82,45286.0
2025-06-06 11:20:00,65.81,65.95,65.8,65.92,45286.0,65.81,65.95,65.8,65.92,45286.0
2025-06-06 11:30:00,65.92,65.93,65.77,65.78,58429.0,65.92,65.93,65.77,65.78,58429.0
2025-06-06 11:40:00,65.78,65.87,65.76,65.86,42220.0,65.78,65.87,65.76,65.86,42220.0
2025-06-06 11:50:00,65.87,65.92,65.78,65.83,47963.0,65.87,65.92,65.78,65.83,47963.0
2025-06-06 12:00:00,65.83,65.9,65.8,65.88,37166.0,65.83,65.9,65.8,65.88,37166.0
2025-06-06 12:10:00,65.89,65.9,65.72,65.83,43309.0,65.89,65.9,65.72,65.83,43309.0
2025-06-06 12:20:00,65.84,65.86,65.79,65.8,42259.0,65.84,65.86,65.79,65.8,42259.0
2025-06-06 12:30:00,65.8,65.82,65.76,65.81,72703.0,65.8,65.82,65.76,65.81,72703.0
2025-06-06 12:40:00,65.81,65.87,65.76,65.85,83524.0,65.81,65.87,65.76,65.85,83524.0
2025-06-06 12:50:00,65.85,65.87,65.76,65.83,33914.0,65.85,65.87,65.76,65.83,33914.0
2025-06-06 13:00:00,65.84,65.88,65.82,65.86,54943.0,65.84,65.88,65.82,65.86,54943.0
2025-06-06 13:10:00,65.85,65.93,65.85,65.91,35818.0,65.85,65.93,65.85,65.91,35818.0
2025-06-06 13:20:00,65.92,66.05,65.91,65.98,32847.0,65.92,66.05,65.91,65.98,32847.0
2025-06-06 13:30:00,65.98,65.99,65.94,65.95,42917.0,65.98,65.99,65.94,65.95,42917.0
2025-06-06 13:40:00,65.95,65.97,65.9,65.91,45999.0,65.95,65.97,65.9,65.91,45999.0
2025-06-06 13:50:00,65.92,65.94,65.9,65.9,34282.0,65.92,65.94,65.9,65.9,34282.0
2025-06-06 14:00:00,65.9,66.02,65.9,65.95,66657.0,65.9,66.02,65.9,65.95,66657.0
2025-06-06 14:10:00,65.96,66.03,65.95,65.99,56786.0,65.96,66.03,65.95,65.99,56786.0
2025-06-06 14:20:00,65.98,66.0,65.93,65.94,58222.0,65.98,66.0,65.93,65.94,58222.0
2025-06-06 14:30:00,65.94,66.07,65.94,66.05,58565.0,65.94,66.07,65.94,66.05,58565.0
2025-06-06 14:40:00,66.04,66.06,66.01,66.05,35155.0,66.04,66.06,66.01,66.05,35155.0
2025-06-06 14:50:00,66.05,66.11,66.05,66.09,45888.0,66.05,66.11,66.05,66.09,45888.0
2025-06-06 15:00:00,66.09,66.12,66.08,66.09,46874.0,66.09,66.12,66.08,66.09,46874.0
2025-06-06 15:10:00,66.09,66.16,66.06,66.16,57764.0,66.09,66.16,66.06,66.16,57764.0
2025-06-06 15:20:00,66.15,66.18,66.11,66.12,54234.0,66.15,66.18,66.11,66.12,54234.0
2025-06-06 15:30:00,66.11,66.17,66.06,66.08,70820.0,66.11,66.17,66.06,66.08,70820.0
2025-06-06 15:40:00,66.08,66.16,66.02,66.05,139789.0,66.08,66.16,66.02,66.05,139789.0
2025-06-06 15:50:00,66.05,66.16,65.97,66.16,418213.0,66.05,66.16,65.97,66.16,418213.0
2025-06-09 09:30:00,65.89,66.24,65.71,65.95,180484.0,65.89,66.24,65.71,65.95,180484.0
2025-06-09 09:40:00,65.91,65.97,65.4,65.45,133021.0,65.91,65.97,65.4,65.45,133021.0
2025-06-09 09:50:00,65.45,65.56,65.24,65.45,176785.0,65.45,65.56,65.24,65.45,176785.0
2025-06-09 10:00:00,65.44,65.58,65.32,65.51,113137.0,65.44,65.58,65.32,65.51,113137.0
2025-06-09 10:10:00,65.5,65.6,65.35,65.42,76790.0,65.5,65.6,65.35,65.42,76790.0
2025-06-09 10:20:00,65.44,65.56,65.39,65.48,102104.0,65.44,65.56,65.39,65.48,102104.0
2025-06-09 10:30:00,65.48,65.51,65.21,65.28,136340.0,65.48,65.51,65.21,65.28,136340.0
2025-06-09 10:40:00,65.28,65.34,65.15,65.3,72805.0,65.28,65.34,65.15,65.3,72805.0
2025-06-09 10:50:00,65.28,65.44,65.21,65.43,78232.0,65.28,65.44,65.21,65.43,78232.0
2025-06-09 11:00:00,65.43,65.45,65.15,65.2,100921.0,65.43,65.45,65.15,65.2,100921.0
2025-06-09 11:10:00,65.19,65.37,65.17,65.34,92780.0,65.19,65.37,65.17,65.34,92780.0
2025-06-09 11:20:00,65.35,65.43,65.34,65.4,96447.0,65.35,65.43,65.34,65.4,96447.0
2025-06-09 11:30:00,65.39,65.53,65.3,65.51,96895.0,65.39,65.53,65.3,65.51,96895.0
2025-06-09 11:40:00,65.52,65.64,65.51,65.57,103107.0,65.52,65.64,65.51,65.57,103107.0
2025-06-09 11:50:00,65.57,65.61,65.51,65.51,86351.0,65.57,65.61,65.51,65.51,86351.0
2025-06-09 12:00:00,65.51,65.52,65.4,65.43,57958.0,65.51,65.52,65.4,65.43,57958.0
2025-06-09 12:10:00,65.43,65.48,65.41,65.45,52595.0,65.43,65.48,65.41,65.45,52595.0
2025-06-09 12:20:00,65.45,65.47,65.36,65.39,64190.0,65.45,65.47,65.36,65.39,64190.0
2025-06-09 12:30:00,65.39,65.4,65.26,65.27,43422.0,65.39,65.4,65.26,65.27,43422.0
2025-06-09 12:40:00,65.26,65.37,65.24,65.29,85424.0,65.26,65.37,65.24,65.29,85424.0
2025-06-09 12:50:00,65.29,65.33,65.24,65.27,60255.0,65.29,65.33,65.24,65.27,60255.0
2025-06-09 13:00:00,65.27,65.27,65.17,65.17,55585.0,65.27,65.27,65.17,65.17,55585.0
2025-06-09 13:10:00,65.17,65.31,65.16,65.24,95778.0,65.17,65.31,65.16,65.24,95778.0
2025-06-09 13:20:00,65.24,65.29,65.21,65.28,42328.0,65.24,65.29,65.21,65.28,42328.0
2025-06-09 13:30:00,65.28,65.35,65.22,65.23,124507.0,65.28,65.35,65.22,65.23,124507.0
2025-06-09 13:40:00,65.23,65.23,65.15,65.18,92395.0,65.23,65.23,65.15,65.18,92395.0
2025-06-09 13:50:00,65.19,65.29,65.19,65.23,53005.0,65.19,65.29,65.19,65.23,53005.0
2025-06-09 14:00:00,65.22,65.32,65.16,65.28,86931.0,65.22,65.32,65.16,65.28,86931.0
2025-06-09 14:10:00,65.28,65.42,65.28,65.39,51586.0,65.28,65.42,65.28,65.39,51586.0
2025-06-09 14:20:00,65.39,65.44,65.35,65.37,38903.0,65.39,65.44,65.35,65.37,38903.0
2025-06-09 14:30:00,65.37,65.39,65.26,65.26,48516.0,65.37,65.39,65.26,65.26,48516.0
2025-06-09 14:40:00,65.26,65.35,65.25,65.35,54391.0,65.26,65.35,65.25,65.35,54391.0
2025-06-09 14:50:00,65.33,65.37,65.3,65.34,47674.0,65.33,65.37,65.3,65.34,47674.0
2025-06-09 15:00:00,65.35,65.38,65.31,65.34,48308.0,65.35,65.38,65.31,65.34,48308.0
2025-06-09 15:10:00,65.34,65.39,65.31,65.38,62816.0,65.34,65.39,65.31,65.38,62816.0
2025-06-09 15:20:00,65.38,65.44,65.33,65.42,106097.0,65.38,65.44,65.33,65.42,106097.0
2025-06-09 15:30:00,65.43,65.52,65.37,65.5,139446.0,65.43,65.52,65.37,65.5,139446.0
2025-06-09 15:40:00,65.5,65.51,65.35,65.5,165953.0,65.5,65.51,65.35,65.5,165953.0
2025-06-09 15:50:00,65.49,65.5,65.34,65.48,551450.0,65.49,65.5,65.34,65.48,551450.0
2025-06-10 09:30:00,65.65,65.87,65.11,65.43,189437.0,65.65,65.87,65.11,65.43,189437.0
2025-06-10 09:40:00,65.42,65.49,65.22,65.35,95341.0,65.42,65.49,65.22,65.35,95341.0
2025-06-10 09:50:00,65.35,65.55,65.35,65.4,100975.0,65.35,65.55,65.35,65.4,100975.0
2025-06-10 10:00:00,65.41,65.45,65.03,65.24,160800.0,65.41,65.45,65.03,65.24,160800.0
2025-06-10 10:10:00,65.23,65.33,65.11,65.29,86578.0,65.23,65.33,65.11,65.29,86578.0
2025-06-10 10:20:00,65.31,65.39,65.28,65.31,52394.0,65.31,65.39,65.28,65.31,52394.0
2025-06-10 10:30:00,65.31,65.44,65.19,65.41,62464.0,65.31,65.44,65.19,65.41,62464.0
2025-06-10 10:40:00,65.42,65.47,65.35,65.38,52985.0,65.42,65.47,65.35,65.38,52985.0
2025-06-10 10:50:00,65.37,65.66,65.36,65.59,81070.0,65.37,65.66,65.36,65.59,81070.0
2025-06-10 11:00:00,65.6,65.66,65.53,65.62,62256.0,65.6,65.66,65.53,65.62,62256.0
2025-06-10 11:10:00,65.63,65.64,65.42,65.48,85312.0,65.63,65.64,65.42,65.48,85312.0
2025-06-10 11:20:00,65.48,65.59,65.48,65.58,59855.0,65.48,65.59,65.48,65.58,59855.0
2025-06-10 11:30:00,65.59,65.66,65.52,65.6,67777.0,65.59,65.66,65.52,65.6,67777.0
2025-06-10 11:40:00,65.59,65.59,65.51,65.56,42553.0,65.59,65.59,65.51,65.56,42553.0
2025-06-10 11:50:00,65.55,65.65,65.54,65.63,43247.0,65.55,65.65,65.54,65.63,43247.0
2025-06-10 12:00:00,65.64,65.73,65.6,65.73,42027.0,65.64,65.73,65.6,65.73,42027.0
2025-06-10 12:10:00,65.73,65.77,65.67,65.71,37775.0,65.73,65.77,65.67,65.71,37775.0
2025-06-10 12:20:00,65.71,65.73,65.62,65.64,35506.0,65.71,65.73,65.62,65.64,35506.0
2025-06-10 12:30:00,65.65,65.7,65.59,65.69,37001.0,65.65,65.7,65.59,65.69,37001.0
2025-06-10 12:40:00,65.7,65.71,65.57,65.57,47682.0,65.7,65.71,65.57,65.57,47682.0
2025-06-10 12:50:00,65.57,65.58,65.5,65.57,44556.0,65.57,65.58,65.5,65.57,44556.0
2025-06-10 13:00:00,65.57,65.6,65.46,65.51,47765.0,65.57,65.6,65.46,65.51,47765.0
2025-06-10 13:10:00,65.51,65.64,65.5,65.61,70319.0,65.51,65.64,65.5,65.61,70319.0
2025-06-10 13:20:00,65.61,65.61,65.48,65.59,47636.0,65.61,65.61,65.48,65.59,47636.0
2025-06-10 13:30:00,65.59,65.61,65.51,65.6,34566.0,65.59,65.61,65.51,65.6,34566.0
2025-06-10 13:40:00,65.6,65.62,65.51,65.54,38223.0,65.6,65.62,65.51,65.54,38223.0
2025-06-10 13:50:00,65.53,65.54,65.45,65.51,46253.0,65.53,65.54,65.45,65.51,46253.0
2025-06-10 14:00:00,65.52,65.53,65.44,65.48,46162.0,65.52,65.53,65.44,65.48,46162.0
2025-06-10 14:10:00,65.5,65.51,65.4,65.4,49018.0,65.5,65.51,65.4,65.4,49018.0
2025-06-10 14:20:00,65.41,65.43,65.33,65.37,51001.0,65.41,65.43,65.33,65.37,51001.0
2025-06-10 14:30:00,65.37,65.38,65.32,65.35,38748.0,65.37,65.38,65.32,65.35,38748.0
2025-06-10 14:40:00,65.36,65.4,65.35,65.37,48400.0,65.36,65.4,65.35,65.37,48400.0
2025-06-10 14:50:00,65.36,65.39,65.28,65.31,55709.0,65.36,65.39,65.28,65.31,55709.0
2025-06-10 15:00:00,65.31,65.45,65.29,65.45,42616.0,65.31,65.45,65.29,65.45,42616.0
2025-06-10 15:10:00,65.46,65.57,65.43,65.51,71372.0,65.46,65.57,65.43,65.51,71372.0
2025-06-10 15:20:00,65.51,65.52,65.44,65.46,71790.0,65.51,65.52,65.44,65.46,71790.0
2025-06-10 15:30:00,65.45,65.46,65.34,65.42,85343.0,65.45,65.46,65.34,65.42,85343.0
2025-06-10 15:40:00,65.42,65.44,65.34,65.34,105250.0,65.42,65.44,65.34,65.34,105250.0
2025-06-10 15:50:00,65.34,65.47,65.26,65.44,441764.0,65.34,65.47,65.26,65.44,441764.0
2025-06-11 09:30:00,65.2,65.3,64.85,64.93,192175.0,65.2,65.3,64.85,64.93,192175.0
2025-06-11 09:40:00,64.93,64.94,64.58,64.73,97772.0,64.93,64.94,64.58,64.73,97772.0
2025-06-11 09:50:00,64.72,64.72,64.15,64.26,94151.0,64.72,64.72,64.15,64.26,94151.0
2025-06-11 10:00:00,64.26,64.57,64.16,64.37,172273.0,64.26,64.57,64.16,64.37,172273.0
2025-06-11 10:10:00,64.39,64.58,64.3,64.57,92694.0,64.39,64.58,64.3,64.57,92694.0
2025-06-11 10:20:00,64.58,64.59,64.4,64.47,67963.0,64.58,64.59,64.4,64.47,67963.0
2025-06-11 10:30:00,64.45,64.49,64.33,64.39,104125.0,64.45,64.49,64.33,64.39,104125.0
2025-06-11 10:40:00,64.39,64.49,64.35,64.48,48448.0,64.39,64.49,64.35,64.48,48448.0
2025-06-11 10:50:00,64.49,64.59,64.33,64.45,109154.0,64.49,64.59,64.33,64.45,109154.0
2025-06-11 11:00:00,64.47,64.63,64.46,64.6,87378.0,64.47,64.63,64.46,64.6,87378.0
2025-06-11 11:10:00,64.61,64.62,64.55,64.58,59913.0,64.61,64.62,64.55,64.58,59913.0
2025-06-11 11:20:00,64.57,64.73,64.54,64.72,139423.0,64.57,64.73,64.54,64.72,139423.0
2025-06-11 11:30:00,64.73,64.73,64.5,64.5,127747.0,64.73,64.73,64.5,64.5,127747.0
2025-06-11 11:40:00,64.51,64.51,64.3,64.36,64462.0,64.51,64.51,64.3,64.36,64462.0
2025-06-11 11:50:00,64.36,64.55,64.36,64.52,86833.0,64.36,64.55,64.36,64.52,86833.0
2025-06-11 12:00:00,64.48,64.55,64.41,64.47,65119.0,64.48,64.55,64.41,64.47,65119.0
2025-06-11 12:10:00,64.47,64.5,64.41,64.49,51080.0,64.47,64.5,64.41,64.49,51080.0
2025-06-11 12:20:00,64.49,64.55,64.42,64.46,37843.0,64.49,64.55,64.42,64.46,37843.0
2025-06-11 12:30:00,64.46,64.56,64.43,64.5,49757.0,64.46,64.56,64.43,64.5,49757.0
2025-06-11 12:40:00,64.49,64.61,64.48,64.58,32758.0,64.49,64.61,64.48,64.58,32758.0
2025-06-11 12:50:00,64.57,64.6,64.5,64.51,47501.0,64.57,64.6,64.5,64.51,47501.0
2025-06-11 13:00:00,64.5,64.54,64.46,64.51,39499.0,64.5,64.54,64.46,64.51,39499.0
2025-06-11 13:10:00,64.51,64.52,64.45,64.49,38682.0,64.51,64.52,64.45,64.49,38682.0
2025-06-11 13:20:00,64.5,64.54,64.47,64.53,43627.0,64.5,64.54,64.47,64.53,43627.0
2025-06-11 13:30:00,64.52,64.56,64.49,64.5,50746.0,64.52,64.56,64.49,64.5,50746.0
2025-06-11 13:40:00,64.49,64.54,64.42,64.54,57013.0,64.49,64.54,64.42,64.54,57013.0
2025-06-11 13:50:00,64.54,64.62,64.54,64.59,61425.0,64.54,64.62,64.54,64.59,61425.0
2025-06-11 14:00:00,64.59,64.64,64.54,64.6,62256.0,64.59,64.64,64.54,64.6,62256.0
2025-06-11 14:10:00,64.6,64.62,64.46,64.51,70790.0,64.6,64.62,64.46,64.51,70790.0
2025-06-11 14:20:00,64.52,64.6,64.47,64.52,53646.0,64.52,64.6,64.47,64.52,53646.0
2025-06-11 14:30:00,64.53,64.54,64.46,64.53,54926.0,64.53,64.54,64.46,64.53,54926.0
2025-06-11 14:40:00,64.53,64.58,64.51,64.55,55460.0,64.53,64.58,64.51,64.55,55460.0
2025-06-11 14:50:00,64.54,64.56,64.43,64.45,92264.0,64.54,64.56,64.43,64.45,92264.0
2025-06-11 15:00:00,64.44,64.48,64.35,64.4,97790.0,64.44,64.48,64.35,64.4,97790.0
2025-06-11 15:10:00,64.4,64.51,64.39,64.45,102462.0,64.4,64.51,64.39,64.45,102462.0
2025-06-11 15:20:00,64.45,64.48,64.33,64.34,106621.0,64.45,64.48,64.33,64.34,106621.0
2025-06-11 15:30:00,64.33,64.45,64.3,64.43,137620.0,64.33,64.45,64.3,64.43,137620.0
2025-06-11 15:40:00,64.42,64.56,64.39,64.39,273296.0,64.42,64.56,64.39,64.39,273296.0
2025-06-11 15:50:00,64.39,64.62,64.38,64.61,672784.0,64.39,64.62,64.38,64.61,672784.0
2025-06-12 09:30:00,65.15,65.28,64.72,64.73,215657.0,65.15,65.28,64.72,64.73,215657.0
2025-06-12 09:40:00,64.73,64.97,64.69,64.75,81981.0,64.73,64.97,64.69,64.75,81981.0
2025-06-12 09:50:00,64.74,64.97,64.6,64.75,116918.0,64.74,64.97,64.6,64.75,116918.0
2025-06-12 10:00:00,64.77,64.77,64.47,64.69,120657.0,64.77,64.77,64.47,64.69,120657.0
2025-06-12 10:10:00,64.69,64.77,64.62,64.7,80766.0,64.69,64.77,64.62,64.7,80766.0
2025-06-12 10:20:00,64.7,64.85,64.69,64.81,84745.0,64.7,64.85,64.69,64.81,84745.0
2025-06-12 10:30:00,64.81,64.81,64.56,64.7,72843.0,64.81,64.81,64.56,64.7,72843.0
2025-06-12 10:40:00,64.71,64.89,64.68,64.83,142895.0,64.71,64.89,64.68,64.83,142895.0
2025-06-12 10:50:00,64.83,64.98,64.81,64.94,80320.0,64.83,64.98,64.81,64.94,80320.0
2025-06-12 11:00:00,64.95,64.98,64.81,64.88,65549.0,64.95,64.98,64.81,64.88,65549.0
2025-06-12 11:10:00,64.87,64.96,64.82,64.93,74159.0,64.87,64.96,64.82,64.93,74159.0
2025-06-12 11:20:00,64.93,64.99,64.79,64.99,51078.0,64.93,64.99,64.79,64.99,51078.0
2025-06-12 11:30:00,64.98,65.01,64.86,64.92,55037.0,64.98,65.01,64.86,64.92,55037.0
2025-06-12 11:40:00,64.92,64.99,64.91,64.97,45318.0,64.92,64.99,64.91,64.97,45318.0
2025-06-12 11:50:00,64.98,65.01,64.91,64.93,56792.0,64.98,65.01,64.91,64.93,56792.0
2025-06-12 12:00:00,64.94,64.94,64.78,64.88,54009.0,64.94,64.94,64.78,64.88,54009.0
2025-06-12 12:10:00,64.88,64.9,64.8,64.87,32898.0,64.88,64.9,64.8,64.87,32898.0
2025-06-12 12:20:00,64.86,64.87,64.77,64.81,35476.0,64.86,64.87,64.77,64.81,35476.0
2025-06-12 12:30:00,64.8,64.87,64.78,64.87,31107.0,64.8,64.87,64.78,64.87,31107.0
2025-06-12 12:40:00,64.87,64.89,64.82,64.89,40634.0,64.87,64.89,64.82,64.89,40634.0
2025-06-12 12:50:00,64.89,64.89,64.68,64.7,82761.0,64.89,64.89,64.68,64.7,82761.0
2025-06-12 13:00:00,64.7,64.8,64.67,64.74,51496.0,64.7,64.8,64.67,64.74,51496.0
2025-06-12 13:10:00,64.75,64.81,64.71,64.81,37482.0,64.75,64.81,64.71,64.81,37482.0
2025-06-12 13:20:00,64.82,64.85,64.79,64.82,43432.0,64.82,64.85,64.79,64.82,43432.0
2025-06-12 13:30:00,64.83,64.85,64.76,64.81,45985.0,64.83,64.85,64.76,64.81,45985.0
2025-06-12 13:40:00,64.83,64.83,64.71,64.71,56910.0,64.83,64.83,64.71,64.71,56910.0
2025-06-12 13:50:00,64.72,64.75,64.68,64.73,61212.0,64.72,64.75,64.68,64.73,61212.0
2025-06-12 14:00:00,64.73,64.79,64.72,64.77,43187.0,64.73,64.79,64.72,64.77,43187.0
2025-06-12 14:10:00,64.77,64.92,64.77,64.88,89835.0,64.77,64.92,64.77,64.88,89835.0
2025-06-12 14:20:00,64.89,64.97,64.88,64.96,48189.0,64.89,64.97,64.88,64.96,48189.0
2025-06-12 14:30:00,64.96,64.99,64.93,64.98,61893.0,64.96,64.99,64.93,64.98,61893.0
2025-06-12 14:40:00,64.98,65.02,64.96,64.99,35090.0,64.98,65.02,64.96,64.99,35090.0
2025-06-12 14:50:00,65.0,65.02,64.91,64.94,58076.0,65.0,65.02,64.91,64.94,58076.0
2025-06-12 15:00:00,64.92,64.95,64.89,64.9,42140.0,64.92,64.95,64.89,64.9,42140.0
2025-06-12 15:10:00,64.91,64.94,64.89,64.92,62919.0,64.91,64.94,64.89,64.92,62919.0
2025-06-12 15:20:00,64.92,64.93,64.87,64.88,63410.0,64.92,64.93,64.87,64.88,63410.0
2025-06-12 15:30:00,64.89,64.96,64.87,64.91,96946.0,64.89,64.96,64.87,64.91,96946.0
2025-06-12 15:40:00,64.91,64.96,64.85,64.94,135743.0,64.91,64.96,64.85,64.94,135743.0
2025-06-12 15:50:00,64.95,65.11,64.93,65.06,520108.0,64.95,65.11,64.93,65.06,520108.0
2025-06-13 09:30:00,65.29,65.93,65.23,65.9,242923.0,65.29,65.93,65.23,65.9,242923.0
2025-06-13 09:40:00,65.9,65.91,65.46,65.52,93101.0,65.9,65.91,65.46,65.52,93101.0
2025-06-13 09:50:00,65.53,65.79,65.49,65.57,123067.0,65.53,65.79,65.49,65.57,123067.0
2025-06-13 10:00:00,65.55,66.04,65.55,65.91,188564.0,65.55,66.04,65.55,65.91,188564.0
2025-06-13 10:10:00,65.93,66.02,65.81,65.84,320836.0,65.93,66.02,65.81,65.84,320836.0
2025-06-13 10:20:00,65.84,65.95,65.67,65.79,220929.0,65.84,65.95,65.67,65.79,220929.0
2025-06-13 10:30:00,65.79,66.0,65.79,65.99,76188.0,65.79,66.0,65.79,65.99,76188.0
2025-06-13 10:40:00,66.0,66.0,65.8,65.85,70304.0,66.0,66.0,65.8,65.85,70304.0
2025-06-13 10:50:00,65.85,65.89,65.65,65.67,62132.0,65.85,65.89,65.65,65.67,62132.0
2025-06-13 11:00:00,65.67,65.7,65.49,65.55,80437.0,65.67,65.7,65.49,65.55,80437.0
2025-06-13 11:10:00,65.55,65.63,65.51,65.62,45304.0,65.55,65.63,65.51,65.62,45304.0
2025-06-13 11:20:00,65.63,65.68,65.49,65.62,91485.0,65.63,65.68,65.49,65.62,91485.0
2025-06-13 11:30:00,65.63,65.64,65.46,65.48,53298.0,65.63,65.64,65.46,65.48,53298.0
2025-06-13 11:40:00,65.48,65.63,65.48,65.59,41648.0,65.48,65.63,65.48,65.59,41648.0
2025-06-13 11:50:00,65.59,65.63,65.53,65.6,68183.0,65.59,65.63,65.53,65.6,68183.0
2025-06-13 12:00:00,65.6,65.6,65.45,65.45,56621.0,65.6,65.6,65.45,65.45,56621.0
2025-06-13 12:10:00,65.47,65.49,65.32,65.44,106322.0,65.47,65.49,65.32,65.44,106322.0
2025-06-13 12:20:00,65.46,65.49,65.34,65.39,60330.0,65.46,65.49,65.34,65.39,60330.0
2025-06-13 12:30:00,65.4,65.48,65.36,65.37,42251.0,65.4,65.48,65.36,65.37,42251.0
2025-06-13 12:40:00,65.37,65.4,65.27,65.28,41129.0,65.37,65.4,65.27,65.28,41129.0
2025-06-13 12:50:00,65.28,65.33,65.26,65.28,39560.0,65.28,65.33,65.26,65.28,39560.0
2025-06-13 13:00:00,65.28,65.34,65.22,65.24,33829.0,65.28,65.34,65.22,65.24,33829.0
2025-06-13 13:10:00,65.23,65.26,65.17,65.23,35079.0,65.23,65.26,65.17,65.23,35079.0
2025-06-13 13:20:00,65.22,65.28,65.19,65.26,33411.0,65.22,65.28,65.19,65.26,33411.0
2025-06-13 13:30:00,65.27,65.29,65.23,65.24,41648.0,65.27,65.29,65.23,65.24,41648.0
2025-06-13 13:40:00,65.23,65.26,65.19,65.26,25860.0,65.23,65.26,65.19,65.26,25860.0
2025-06-13 13:50:00,65.25,65.34,65.24,65.31,30305.0,65.25,65.34,65.24,65.31,30305.0
2025-06-13 14:00:00,65.32,65.41,65.3,65.4,63272.0,65.32,65.41,65.3,65.4,63272.0
2025-06-13 14:10:00,65.41,65.52,65.39,65.51,49585.0,65.41,65.52,65.39,65.51,49585.0
2025-06-13 14:20:00,65.51,65.51,65.42,65.48,46304.0,65.51,65.51,65.42,65.48,46304.0
2025-06-13 14:30:00,65.48,65.59,65.46,65.55,51137.0,65.48,65.59,65.46,65.55,51137.0
2025-06-13 14:40:00,65.55,65.57,65.5,65.51,37781.0,65.55,65.57,65.5,65.51,37781.0
2025-06-13 14:50:00,65.51,65.52,65.46,65.48,59279.0,65.51,65.52,65.46,65.48,59279.0
2025-06-13 15:00:00,65.48,65.53,65.4,65.51,62526.0,65.48,65.53,65.4,65.51,62526.0
2025-06-13 15:10:00,65.51,65.54,65.44,65.5,66153.0,65.51,65.54,65.44,65.5,66153.0
2025-06-13 15:20:00,65.5,65.57,65.47,65.48,221863.0,65.5,65.57,65.47,65.48,221863.0
2025-06-13 15:30:00,65.48,65.55,65.38,65.42,89885.0,65.48,65.55,65.38,65.42,89885.0
2025-06-13 15:40:00,65.42,65.49,65.35,65.37,128945.0,65.42,65.49,65.35,65.37,128945.0
2025-06-13 15:50:00,65.38,65.58,65.3,65.55,516062.0,65.38,65.58,65.3,65.55,516062.0
2025-06-16 09:30:00,65.65,65.91,65.31,65.83,229550.0,65.65,65.91,65.31,65.83,229550.0
2025-06-16 09:40:00,65.83,66.09,65.83,65.98,124787.0,65.83,66.09,65.83,65.98,124787.0
2025-06-16 09:50:00,65.98,66.13,65.8,66.11,139483.0,65.98,66.13,65.8,66.11,139483.0
2025-06-16 10:00:00,66.12,66.26,66.07,66.23,76203.0,66.12,66.26,66.07,66.23,76203.0
2025-06-16 10:10:00,66.24,66.25,66.08,66.12,134968.0,66.24,66.25,66.08,66.12,134968.0
2025-06-16 10:20:00,66.12,66.22,66.02,66.17,102841.0,66.12,66.22,66.02,66.17,102841.0
2025-06-16 10:30:00,66.18,66.22,65.91,66.01,82299.0,66.18,66.22,65.91,66.01,82299.0
2025-06-16 10:40:00,66.0,66.11,65.94,66.07,69608.0,66.0,66.11,65.94,66.07,69608.0
2025-06-16 10:50:00,66.07,66.07,65.91,66.02,105974.0,66.07,66.07,65.91,66.02,105974.0
2025-06-16 11:00:00,66.02,66.05,65.78,65.78,73078.0,66.02,66.05,65.78,65.78,73078.0
2025-06-16 11:10:00,65.77,65.85,65.7,65.81,109624.0,65.77,65.85,65.7,65.81,109624.0
2025-06-16 11:20:00,65.81,65.87,65.73,65.77,81526.0,65.81,65.87,65.73,65.77,81526.0
2025-06-16 11:30:00,65.78,65.84,65.74,65.78,71362.0,65.78,65.84,65.74,65.78,71362.0
2025-06-16 11:40:00,65.79,65.88,65.74,65.75,79269.0,65.79,65.88,65.74,65.75,79269.0
2025-06-16 11:50:00,65.74,65.74,65.57,65.63,69028.0,65.74,65.74,65.57,65.63,69028.0
2025-06-16 12:00:00,65.62,65.69,65.59,65.68,52265.0,65.62,65.69,65.59,65.68,52265.0
2025-06-16 12:10:00,65.68,65.76,65.63,65.75,54115.0,65.68,65.76,65.63,65.75,54115.0
2025-06-16 12:20:00,65.75,65.83,65.72,65.81,75186.0,65.75,65.83,65.72,65.81,75186.0
2025-06-16 12:30:00,65.8,65.88,65.76,65.79,52417.0,65.8,65.88,65.76,65.79,52417.0
2025-06-16 12:40:00,65.78,65.83,65.73,65.75,56068.0,65.78,65.83,65.73,65.75,56068.0
2025-06-16 12:50:00,65.75,65.77,65.69,65.7,57173.0,65.75,65.77,65.69,65.7,57173.0
2025-06-16 13:00:00,65.7,65.74,65.61,65.72,76233.0,65.7,65.74,65.61,65.72,76233.0
2025-06-16 13:10:00,65.72,65.73,65.64,65.72,50435.0,65.72,65.73,65.64,65.72,50435.0
2025-06-16 13:20:00,65.72,65.86,65.69,65.81,99436.0,65.72,65.86,65.69,65.81,99436.0
2025-06-16 13:30:00,65.81,65.85,65.78,65.82,53466.0,65.81,65.85,65.78,65.82,53466.0
2025-06-16 13:40:00,65.83,65.86,65.77,65.77,43104.0,65.83,65.86,65.77,65.77,43104.0
2025-06-16 13:50:00,65.76,65.8,65.74,65.75,51901.0,65.76,65.8,65.74,65.75,51901.0
2025-06-16 14:00:00,65.76,65.82,65.75,65.81,61168.0,65.76,65.82,65.75,65.81,61168.0
2025-06-16 14:10:00,65.81,65.85,65.8,65.82,55343.0,65.81,65.85,65.8,65.82,55343.0
2025-06-16 14:20:00,65.83,65.96,65.83,65.94,45953.0,65.83,65.96,65.83,65.94,45953.0
2025-06-16 14:30:00,65.94,65.99,65.93,65.98,66260.0,65.94,65.99,65.93,65.98,66260.0
2025-06-16 14:40:00,65.98,66.07,65.98,66.06,73436.0,65.98,66.07,65.98,66.06,73436.0
2025-06-16 14:50:00,66.06,66.09,65.99,66.02,225656.0,66.06,66.09,65.99,66.02,225656.0
2025-06-16 15:00:00,66.02,66.03,65.93,65.95,73759.0,66.02,66.03,65.93,65.95,73759.0
2025-06-16 15:10:00,65.94,65.97,65.85,65.86,80836.0,65.94,65.97,65.85,65.86,80836.0
2025-06-16 15:20:00,65.86,65.9,65.82,65.88,93439.0,65.86,65.9,65.82,65.88,93439.0
2025-06-16 15:30:00,65.88,65.95,65.8,65.84,128069.0,65.88,65.95,65.8,65.84,128069.0
2025-06-16 15:40:00,65.85,65.92,65.83,65.84,205856.0,65.85,65.92,65.83,65.84,205856.0
2025-06-16 15:50:00,65.84,66.07,65.84,66.03,470370.0,65.84,66.07,65.84,66.03,470370.0
2025-06-17 09:30:00,66.01,66.33,65.87,65.9,178513.0,66.01,66.33,65.87,65.9,178513.0
2025-06-17 09:40:00,65.92,66.01,65.72,65.91,139792.0,65.92,66.01,65.72,65.91,139792.0
2025-06-17 09:50:00,65.89,65.94,65.63,65.66,80778.0,65.89,65.94,65.63,65.66,80778.0
2025-06-17 10:00:00,65.66,65.94,65.61,65.8,79885.0,65.66,65.94,65.61,65.8,79885.0
2025-06-17 10:10:00,65.8,65.89,65.73,65.83,71679.0,65.8,65.89,65.73,65.83,71679.0
2025-06-17 10:20:00,65.83,65.92,65.82,65.88,89935.0,65.83,65.92,65.82,65.88,89935.0
2025-06-17 10:30:00,65.88,66.04,65.87,66.03,117204.0,65.88,66.04,65.87,66.03,117204.0
2025-06-17 10:40:00,66.04,66.17,66.01,66.17,78717.0,66.04,66.17,66.01,66.17,78717.0
2025-06-17 10:50:00,66.16,66.2,66.08,66.17,83256.0,66.16,66.2,66.08,66.17,83256.0
2025-06-17 11:00:00,66.17,66.28,66.04,66.27,62958.0,66.17,66.28,66.04,66.27,62958.0
2025-06-17 11:10:00,66.28,66.36,66.26,66.31,89559.0,66.28,66.36,66.26,66.31,89559.0
2025-06-17 11:20:00,66.3,66.31,66.18,66.18,84553.0,66.3,66.31,66.18,66.18,84553.0
2025-06-17 11:30:00,66.18,66.28,66.17,66.23,61010.0,66.18,66.28,66.17,66.23,61010.0
2025-06-17 11:40:00,66.24,66.31,66.2,66.3,76910.0,66.24,66.31,66.2,66.3,76910.0
2025-06-17 11:50:00,66.3,66.31,66.21,66.23,132762.0,66.3,66.31,66.21,66.23,132762.0
2025-06-17 12:00:00,66.23,66.26,66.1,66.17,61821.0,66.23,66.26,66.1,66.17,61821.0
2025-06-17 12:10:00,66.18,66.23,66.14,66.17,51394.0,66.18,66.23,66.14,66.17,51394.0
2025-06-17 12:20:00,66.17,66.23,66.16,66.17,47730.0,66.17,66.23,66.16,66.17,47730.0
2025-06-17 12:30:00,66.18,66.21,66.15,66.16,53441.0,66.18,66.21,66.15,66.16,53441.0
2025-06-17 12:40:00,66.16,66.22,66.16,66.22,48982.0,66.16,66.22,66.16,66.22,48982.0
2025-06-17 12:50:00,66.23,66.28,66.22,66.26,40315.0,66.23,66.28,66.22,66.26,40315.0
2025-06-17 13:00:00,66.26,66.33,66.25,66.26,58698.0,66.26,66.33,66.25,66.26,58698.0
2025-06-17 13:10:00,66.27,66.3,66.19,66.19,43385.0,66.27,66.3,66.19,66.19,43385.0
2025-06-17 13:20:00,66.19,66.19,66.0,66.04,106273.0,66.19,66.19,66.0,66.04,106273.0
2025-06-17 13:30:00,66.04,66.08,65.98,65.99,81647.0,66.04,66.08,65.98,65.99,81647.0
2025-06-17 13:40:00,65.99,66.03,65.9,65.95,58286.0,65.99,66.03,65.9,65.95,58286.0
2025-06-17 13:50:00,65.95,66.01,65.9,65.97,57780.0,65.95,66.01,65.9,65.97,57780.0
2025-06-17 14:00:00,65.96,66.01,65.91,65.97,146674.0,65.96,66.01,65.91,65.97,146674.0
2025-06-17 14:10:00,65.97,65.98,65.9,65.93,50061.0,65.97,65.98,65.9,65.93,50061.0
2025-06-17 14:20:00,65.93,65.97,65.89,65.96,77135.0,65.93,65.97,65.89,65.96,77135.0
2025-06-17 14:30:00,65.96,65.96,65.89,65.92,59274.0,65.96,65.96,65.89,65.92,59274.0
2025-06-17 14:40:00,65.92,66.0,65.89,65.95,56793.0,65.92,66.0,65.89,65.95,56793.0
2025-06-17 14:50:00,65.95,66.01,65.88,66.0,115123.0,65.95,66.01,65.88,66.0,115123.0
2025-06-17 15:00:00,66.0,66.01,65.96,65.96,94625.0,66.0,66.01,65.96,65.96,94625.0
2025-06-17 15:10:00,65.96,66.07,65.95,66.0,130510.0,65.96,66.07,65.95,66.0,130510.0
2025-06-17 15:20:00,66.0,66.02,65.94,65.95,105361.0,66.0,66.02,65.94,65.95,105361.0
2025-06-17 15:30:00,65.95,65.95,65.85,65.9,98403.0,65.95,65.95,65.85,65.9,98403.0
2025-06-17 15:40:00,65.9,65.92,65.83,65.88,168048.0,65.9,65.92,65.83,65.88,168048.0
2025-06-17 15:50:00,65.89,66.03,65.85,65.94,513853.0,65.89,66.03,65.85,65.94,513853.0
2025-06-18 09:30:00,66.0,66.12,65.84,66.03,215478.0,66.0,66.12,65.84,66.03,215478.0
2025-06-18 09:40:00,66.01,66.18,65.92,66.16,175263.0,66.01,66.18,65.92,66.16,175263.0
2025-06-18 09:50:00,66.14,66.15,65.88,65.93,368686.0,66.14,66.15,65.88,65.93,368686.0
2025-06-18 10:00:00,65.95,66.03,65.84,65.92,166676.0,65.95,66.03,65.84,65.92,166676.0
2025-06-18 10:10:00,65.9,65.99,65.8,65.98,180366.0,65.9,65.99,65.8,65.98,180366.0
2025-06-18 10:20:00,65.98,66.06,65.9,66.01,182999.0,65.98,66.06,65.9,66.01,182999.0
2025-06-18 10:30:00,66.02,66.06,65.96,66.05,223150.0,66.02,66.06,65.96,66.05,223150.0
2025-06-18 10:40:00,66.05,66.12,65.96,66.08,209798.0,66.05,66.12,65.96,66.08,209798.0
2025-06-18 10:50:00,66.05,66.17,66.01,66.08,148248.0,66.05,66.17,66.01,66.08,148248.0
2025-06-18 11:00:00,66.08,66.08,65.92,65.94,92669.0,66.08,66.08,65.92,65.94,92669.0
2025-06-18 11:10:00,65.92,65.95,65.56,65.57,127316.0,65.92,65.95,65.56,65.57,127316.0
2025-06-18 11:20:00,65.57,65.57,65.33,65.36,223242.0,65.57,65.57,65.33,65.36,223242.0
2025-06-18 11:30:00,65.36,65.55,65.34,65.53,156426.0,65.36,65.55,65.34,65.53,156426.0
2025-06-18 11:40:00,65.53,65.61,65.48,65.58,211706.0,65.53,65.61,65.48,65.58,211706.0
2025-06-18 11:50:00,65.58,65.61,65.46,65.49,140809.0,65.58,65.61,65.46,65.49,140809.0
2025-06-18 12:00:00,65.5,65.68,65.5,65.61,122520.0,65.5,65.68,65.5,65.61,122520.0
2025-06-18 12:10:00,65.61,65.67,65.56,65.62,114647.0,65.61,65.67,65.56,65.62,114647.0
2025-06-18 12:20:00,65.62,65.69,65.58,65.65,67378.0,65.62,65.69,65.58,65.65,67378.0
2025-06-18 12:30:00,65.65,65.67,65.58,65.61,67092.0,65.65,65.67,65.58,65.61,67092.0
2025-06-18 12:40:00,65.61,65.65,65.58,65.6,72957.0,65.61,65.65,65.58,65.6,72957.0
2025-06-18 12:50:00,65.59,65.63,65.54,65.58,135015.0,65.59,65.63,65.54,65.58,135015.0
2025-06-18 13:00:00,65.58,65.69,65.58,65.67,72229.0,65.58,65.69,65.58,65.67,72229.0
2025-06-18 13:10:00,65.66,65.72,65.63,65.71,74977.0,65.66,65.72,65.63,65.71,74977.0
2025-06-18 13:20:00,65.72,65.72,65.6,65.61,103688.0,65.72,65.72,65.6,65.61,103688.0
2025-06-18 13:30:00,65.6,65.6,65.37,65.4,115692.0,65.6,65.6,65.37,65.4,115692.0
2025-06-18 13:40:00,65.4,65.59,65.4,65.54,69617.0,65.4,65.59,65.4,65.54,69617.0
2025-06-18 13:50:00,65.54,65.61,65.4,65.43,90608.0,65.54,65.61,65.4,65.43,90608.0
2025-06-18 14:00:00,65.44,65.48,65.21,65.28,94095.0,65.44,65.48,65.21,65.28,94095.0
2025-06-18 14:10:00,65.28,65.41,65.25,65.35,79292.0,65.28,65.41,65.25,65.35,79292.0
2025-06-18 14:20:00,65.35,65.37,65.28,65.34,90737.0,65.35,65.37,65.28,65.34,90737.0
2025-06-18 14:30:00,65.34,65.47,65.34,65.44,144327.0,65.34,65.47,65.34,65.44,144327.0
2025-06-18 14:40:00,65.44,65.58,65.43,65.53,100944.0,65.44,65.58,65.43,65.53,100944.0
2025-06-18 14:50:00,65.53,65.62,65.45,65.54,153460.0,65.53,65.62,65.45,65.54,153460.0
2025-06-18 15:00:00,65.54,65.61,65.45,65.48,160704.0,65.54,65.61,65.45,65.48,160704.0
2025-06-18 15:10:00,65.48,65.56,65.45,65.55,143484.0,65.48,65.56,65.45,65.55,143484.0
2025-06-18 15:20:00,65.55,65.63,65.53,65.55,185440.0,65.55,65.63,65.53,65.55,185440.0
2025-06-18 15:30:00,65.54,65.56,65.42,65.45,284632.0,65.54,65.56,65.42,65.45,284632.0
2025-06-18 15:40:00,65.45,65.57,65.43,65.45,314797.0,65.45,65.57,65.43,65.45,314797.0
2025-06-18 15:50:00,65.44,65.53,65.3,65.52,1026316.0,65.44,65.53,65.3,65.52,1026316.0
2025-06-20 09:30:00,68.2,70.29,67.5,69.48,1727800.0,68.2,70.29,67.5,69.48,1727800.0
2025-06-20 09:40:00,69.48,69.55,69.03,69.27,499383.0,69.48,69.55,69.03,69.27,499383.0
2025-06-20 09:50:00,69.24,69.5,69.05,69.44,455988.0,69.24,69.5,69.05,69.44,455988.0
2025-06-20 10:00:00,69.44,70.1,69.2,69.93,532349.0,69.44,70.1,69.2,69.93,532349.0
2025-06-20 10:10:00,69.93,70.21,69.82,69.94,477197.0,69.93,70.21,69.82,69.94,477197.0
2025-06-20 10:20:00,69.97,70.43,69.96,70.07,390243.0,69.97,70.43,69.96,70.07,390243.0
2025-06-20 10:30:00,70.04,70.38,69.93,69.96,800259.0,70.04,70.38,69.93,69.96,800259.0
2025-06-20 10:40:00,69.98,70.59,69.96,70.52,802982.0,69.98,70.59,69.96,70.52,802982.0
2025-06-20 10:50:00,70.52,70.98,70.36,70.94,527770.0,70.52,70.98,70.36,70.94,527770.0
2025-06-20 11:00:00,70.96,71.23,70.79,71.07,415848.0,70.96,71.23,70.79,71.07,415848.0
2025-06-20 11:10:00,71.09,71.53,71.07,71.34,345743.0,71.09,71.53,71.07,71.34,345743.0
2025-06-20 11:20:00,71.34,71.68,71.31,71.54,346024.0,71.34,71.68,71.31,71.54,346024.0
2025-06-20 11:30:00,71.54,71.7,71.28,71.41,292481.0,71.54,71.7,71.28,71.41,292481.0
2025-06-20 11:40:00,71.41,71.56,71.08,71.25,269627.0,71.41,71.56,71.08,71.25,269627.0
2025-06-20 11:50:00,71.25,71.58,71.14,71.4,272587.0,71.25,71.58,71.14,71.4,272587.0
2025-06-20 12:00:00,71.42,71.7,71.32,71.6,216505.0,71.42,71.7,71.32,71.6,216505.0
2025-06-20 12:10:00,71.6,71.76,71.4,71.55,202148.0,71.6,71.76,71.4,71.55,202148.0
2025-06-20 12:20:00,71.56,71.79,71.55,71.72,158575.0,71.56,71.79,71.55,71.72,158575.0
2025-06-20 12:30:00,71.74,72.15,71.6,71.99,321941.0,71.74,72.15,71.6,71.99,321941.0
2025-06-20 12:40:00,72.0,72.09,71.88,71.97,173010.0,72.0,72.09,71.88,71.97,173010.0
2025-06-20 12:50:00,71.97,72.17,71.96,72.11,183688.0,71.97,72.17,71.96,72.11,183688.0
2025-06-20 13:00:00,72.13,72.23,71.91,72.03,152636.0,72.13,72.23,71.91,72.03,152636.0
2025-06-20 13:10:00,72.03,72.03,71.58,71.76,192987.0,72.03,72.03,71.58,71.76,192987.0
2025-06-20 13:20:00,71.76,71.79,71.4,71.59,244501.0,71.76,71.79,71.4,71.59,244501.0
2025-06-20 13:30:00,71.58,71.77,71.44,71.53,196707.0,71.58,71.77,71.44,71.53,196707.0
2025-06-20 13:40:00,71.53,71.54,71.22,71.24,239078.0,71.53,71.54,71.22,71.24,239078.0
2025-06-20 13:50:00,71.24,71.45,71.23,71.34,189753.0,71.24,71.45,71.23,71.34,189753.0
2025-06-20 14:00:00,71.34,71.49,71.29,71.34,151882.0,71.34,71.49,71.29,71.34,151882.0
2025-06-20 14:10:00,71.31,71.45,71.15,71.4,161063.0,71.31,71.45,71.15,71.4,161063.0
2025-06-20 14:20:00,71.41,71.41,71.23,71.26,150293.0,71.41,71.41,71.23,71.26,150293.0
2025-06-20 14:30:00,71.24,71.47,71.2,71.26,212502.0,71.24,71.47,71.2,71.26,212502.0
2025-06-20 14:40:00,71.28,71.34,71.2,71.26,160768.0,71.28,71.34,71.2,71.26,160768.0
2025-06-20 14:50:00,71.28,71.32,71.12,71.29,217063.0,71.28,71.32,71.12,71.29,217063.0
2025-06-20 15:00:00,71.29,71.54,71.23,71.36,203769.0,71.29,71.54,71.23,71.36,203769.0
2025-06-20 15:10:00,71.35,71.61,71.34,71.59,211676.0,71.35,71.61,71.34,71.59,211676.0
2025-06-20 15:20:00,71.58,71.66,71.34,71.5,291818.0,71.58,71.66,71.34,71.5,291818.0
2025-06-20 15:30:00,71.5,71.74,71.44,71.62,287908.0,71.5,71.74,71.44,71.62,287908.0
2025-06-20 15:40:00,71.62,71.9,71.44,71.8,421862.0,71.62,71.9,71.44,71.8,421862.0
2025-06-20 15:50:00,71.84,72.1,71.77,71.96,1569718.0,71.84,72.1,71.77,71.96,1569718.0